date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-09-20 09:30:00,105.79,105.79,105.06,105.06,13754.0,105.79,105.79,105.06,105.06,13754.0
2017-09-20 09:35:00,105.06,105.35,104.9,105.17,10059.0,105.06,105.35,104.9,105.17,10059.0
2017-09-20 09:40:00,105.3,105.57,105.23,105.57,4300.0,105.3,105.57,105.23,105.57,4300.0
2017-09-20 09:45:00,105.49,105.81,105.07,105.07,12515.0,105.49,105.81,105.07,105.07,12515.0
2017-09-20 09:50:00,105.13,105.42,105.06,105.34,7014.0,105.13,105.42,105.06,105.34,7014.0
2017-09-20 09:55:00,105.34,105.45,105.25,105.3,4300.0,105.34,105.45,105.25,105.3,4300.0
2017-09-20 10:00:00,105.25,105.34,105.14,105.18,5860.0,105.25,105.34,105.14,105.18,5860.0
2017-09-20 10:05:00,105.14,105.17,104.92,105.05,10859.0,105.14,105.17,104.92,105.05,10859.0
2017-09-20 10:10:00,105.01,105.1,104.87,104.95,35159.0,105.01,105.1,104.87,104.95,35159.0
2017-09-20 10:15:00,104.96,105.13,104.88,105.0,3371.0,104.96,105.13,104.88,105.0,3371.0
2017-09-20 10:20:00,105.08,105.22,105.06,105.08,5348.0,105.08,105.22,105.06,105.08,5348.0
2017-09-20 10:25:00,105.03,105.34,105.03,105.18,4176.0,105.03,105.34,105.03,105.18,4176.0
2017-09-20 10:30:00,105.2,105.35,105.2,105.2,10383.0,105.2,105.35,105.2,105.2,10383.0
2017-09-20 10:35:00,105.06,105.22,104.99,105.15,4780.0,105.06,105.22,104.99,105.15,4780.0
2017-09-20 10:40:00,105.13,105.14,105.0,105.01,3667.0,105.13,105.14,105.0,105.01,3667.0
2017-09-20 10:45:00,105.0,105.0,104.78,104.94,4901.0,105.0,105.0,104.78,104.94,4901.0
2017-09-20 10:50:00,104.94,105.09,104.94,105.05,3513.0,104.94,105.09,104.94,105.05,3513.0
2017-09-20 10:55:00,104.97,104.97,104.37,104.37,11760.0,104.97,104.97,104.37,104.37,11760.0
2017-09-20 11:00:00,104.44,104.44,103.87,103.92,23582.0,104.44,104.44,103.87,103.92,23582.0
2017-09-20 11:05:00,103.95,104.24,103.95,104.1,25212.0,103.95,104.24,103.95,104.1,25212.0
2017-09-20 11:10:00,104.1,104.31,104.07,104.17,28505.0,104.1,104.31,104.07,104.17,28505.0
2017-09-20 11:15:00,104.2,104.37,104.06,104.31,18517.0,104.2,104.37,104.06,104.31,18517.0
2017-09-20 11:20:00,104.35,104.47,104.31,104.43,5848.0,104.35,104.47,104.31,104.43,5848.0
2017-09-20 11:25:00,104.36,104.38,104.2,104.25,39363.0,104.36,104.38,104.2,104.25,39363.0
2017-09-20 11:30:00,104.25,104.27,104.18,104.25,32736.0,104.25,104.27,104.18,104.25,32736.0
2017-09-20 11:35:00,104.26,104.33,104.21,104.28,66745.0,104.26,104.33,104.21,104.28,66745.0
2017-09-20 11:40:00,104.29,104.38,104.27,104.33,15885.0,104.29,104.38,104.27,104.33,15885.0
2017-09-20 11:45:00,104.31,104.33,104.2,104.28,18020.0,104.31,104.33,104.2,104.28,18020.0
2017-09-20 11:50:00,104.23,104.3,104.21,104.28,9694.0,104.23,104.3,104.21,104.28,9694.0
2017-09-20 11:55:00,104.29,104.43,104.27,104.37,8540.0,104.29,104.43,104.27,104.37,8540.0
2017-09-20 12:00:00,104.37,104.83,104.37,104.78,7617.0,104.37,104.83,104.37,104.78,7617.0
2017-09-20 12:05:00,104.83,105.0,104.74,104.95,10690.0,104.83,105.0,104.74,104.95,10690.0
2017-09-20 12:10:00,105.0,105.06,104.97,105.06,6023.0,105.0,105.06,104.97,105.06,6023.0
2017-09-20 12:15:00,105.03,105.07,105.0,105.03,11365.0,105.03,105.07,105.0,105.03,11365.0
2017-09-20 12:20:00,105.02,105.06,105.0,105.0,2166.0,105.02,105.06,105.0,105.0,2166.0
2017-09-20 12:25:00,105.06,105.23,104.99,105.14,43310.0,105.06,105.23,104.99,105.14,43310.0
2017-09-20 12:30:00,105.13,105.16,105.13,105.14,3082.0,105.13,105.16,105.13,105.14,3082.0
2017-09-20 12:35:00,105.15,105.19,105.11,105.19,10184.0,105.15,105.19,105.11,105.19,10184.0
2017-09-20 12:40:00,105.14,105.19,105.11,105.16,3492.0,105.14,105.19,105.11,105.16,3492.0
2017-09-20 12:45:00,105.15,105.15,104.98,105.0,6397.0,105.15,105.15,104.98,105.0,6397.0
2017-09-20 12:50:00,105.01,105.02,104.93,104.93,10164.0,105.01,105.02,104.93,104.93,10164.0
2017-09-20 12:55:00,104.93,104.97,104.82,104.82,2600.0,104.93,104.97,104.82,104.82,2600.0
2017-09-20 13:00:00,104.86,104.88,104.83,104.83,1716.0,104.86,104.88,104.83,104.83,1716.0
2017-09-20 13:05:00,104.83,104.84,104.77,104.77,2700.0,104.83,104.84,104.77,104.77,2700.0
2017-09-20 13:10:00,104.75,104.77,104.69,104.69,1125.0,104.75,104.77,104.69,104.69,1125.0
2017-09-20 13:15:00,104.71,104.73,104.62,104.62,600.0,104.71,104.73,104.62,104.62,600.0
2017-09-20 13:20:00,104.6,104.76,104.6,104.76,12143.0,104.6,104.76,104.6,104.76,12143.0
2017-09-20 13:25:00,104.72,104.74,104.69,104.73,1340.0,104.72,104.74,104.69,104.73,1340.0
2017-09-20 13:30:00,104.74,104.78,104.72,104.78,1100.0,104.74,104.78,104.72,104.78,1100.0
2017-09-20 13:35:00,104.75,104.82,104.73,104.78,5200.0,104.75,104.82,104.73,104.78,5200.0
2017-09-20 13:40:00,104.82,104.85,104.73,104.73,19007.0,104.82,104.85,104.73,104.73,19007.0
2017-09-20 13:45:00,104.78,104.83,104.74,104.74,25160.0,104.78,104.83,104.74,104.74,25160.0
2017-09-20 13:50:00,104.79,104.81,104.72,104.79,20800.0,104.79,104.81,104.72,104.79,20800.0
2017-09-20 13:55:00,104.76,104.99,104.75,104.97,5300.0,104.76,104.99,104.75,104.97,5300.0
2017-09-20 14:00:00,104.93,105.0,104.64,105.0,13345.0,104.93,105.0,104.64,105.0,13345.0
2017-09-20 14:05:00,104.95,105.06,104.72,104.79,14288.0,104.95,105.06,104.72,104.79,14288.0
2017-09-20 14:10:00,104.85,104.85,104.41,104.75,12855.0,104.85,104.85,104.41,104.75,12855.0
2017-09-20 14:15:00,104.56,104.67,104.41,104.54,10061.0,104.56,104.67,104.41,104.54,10061.0
2017-09-20 14:20:00,104.65,104.65,104.0,104.2,22861.0,104.65,104.65,104.0,104.2,22861.0
2017-09-20 14:25:00,104.19,104.35,104.14,104.23,5100.0,104.19,104.35,104.14,104.23,5100.0
2017-09-20 14:30:00,104.23,104.25,104.12,104.24,3209.0,104.23,104.25,104.12,104.24,3209.0
2017-09-20 14:35:00,104.15,104.26,104.07,104.26,8450.0,104.15,104.26,104.07,104.26,8450.0
2017-09-20 14:40:00,104.21,104.26,104.14,104.25,4300.0,104.21,104.26,104.14,104.25,4300.0
2017-09-20 14:45:00,104.23,104.46,104.2,104.41,4811.0,104.23,104.46,104.2,104.41,4811.0
2017-09-20 14:50:00,104.43,104.44,104.4,104.43,1600.0,104.43,104.44,104.4,104.43,1600.0
2017-09-20 14:55:00,104.44,104.55,104.44,104.53,3900.0,104.44,104.55,104.44,104.53,3900.0
2017-09-20 15:00:00,104.53,104.58,104.47,104.56,9657.0,104.53,104.58,104.47,104.56,9657.0
2017-09-20 15:05:00,104.52,104.69,104.51,104.68,5000.0,104.52,104.69,104.51,104.68,5000.0
2017-09-20 15:10:00,104.73,104.75,104.7,104.73,3089.0,104.73,104.75,104.7,104.73,3089.0
2017-09-20 15:15:00,104.71,104.92,104.7,104.88,8060.0,104.71,104.92,104.7,104.88,8060.0
2017-09-20 15:20:00,104.91,105.05,104.86,104.98,4185.0,104.91,105.05,104.86,104.98,4185.0
2017-09-20 15:25:00,104.97,104.98,104.87,104.98,8556.0,104.97,104.98,104.87,104.98,8556.0
2017-09-20 15:30:00,104.98,105.1,104.95,105.09,34290.0,104.98,105.1,104.95,105.09,34290.0
2017-09-20 15:35:00,105.08,105.1,104.92,104.96,19559.0,105.08,105.1,104.92,104.96,19559.0
2017-09-20 15:40:00,104.94,104.94,104.84,104.84,6348.0,104.94,104.94,104.84,104.84,6348.0
2017-09-20 15:45:00,104.84,104.94,104.84,104.94,14745.0,104.84,104.94,104.84,104.94,14745.0
2017-09-20 15:50:00,104.95,105.14,104.93,104.94,55212.0,104.95,105.14,104.93,104.94,55212.0
2017-09-20 15:55:00,104.95,105.03,104.91,104.99,87364.0,104.95,105.03,104.91,104.99,87364.0
2017-09-21 09:30:00,104.57,104.83,104.23,104.47,16239.0,104.57,104.83,104.23,104.47,16239.0
2017-09-21 09:35:00,104.45,104.58,103.97,104.09,18256.0,104.45,104.58,103.97,104.09,18256.0
2017-09-21 09:40:00,104.0,104.2,103.87,103.95,9902.0,104.0,104.2,103.87,103.95,9902.0
2017-09-21 09:45:00,103.99,104.11,103.78,103.86,17673.0,103.99,104.11,103.78,103.86,17673.0
2017-09-21 09:50:00,103.84,104.04,103.75,103.84,14403.0,103.84,104.04,103.75,103.84,14403.0
2017-09-21 09:55:00,103.91,103.91,103.41,103.41,24343.0,103.91,103.91,103.41,103.41,24343.0
2017-09-21 10:00:00,103.36,103.72,103.22,103.72,27509.0,103.36,103.72,103.22,103.72,27509.0
2017-09-21 10:05:00,103.73,103.79,103.11,103.11,17880.0,103.73,103.79,103.11,103.11,17880.0
2017-09-21 10:10:00,103.14,103.4,103.1,103.15,19628.0,103.14,103.4,103.1,103.15,19628.0
2017-09-21 10:15:00,103.12,103.24,102.81,102.95,18509.0,103.12,103.24,102.81,102.95,18509.0
2017-09-21 10:20:00,103.01,103.14,102.6,102.71,19377.0,103.01,103.14,102.6,102.71,19377.0
2017-09-21 10:25:00,102.67,102.98,102.66,102.89,13527.0,102.67,102.98,102.66,102.89,13527.0
2017-09-21 10:30:00,102.89,103.03,102.8,102.87,14719.0,102.89,103.03,102.8,102.87,14719.0
2017-09-21 10:35:00,102.86,102.86,102.7,102.74,14994.0,102.86,102.86,102.7,102.74,14994.0
2017-09-21 10:40:00,102.71,102.74,102.62,102.68,13759.0,102.71,102.74,102.62,102.68,13759.0
2017-09-21 10:45:00,102.68,103.29,102.65,103.29,23791.0,102.68,103.29,102.65,103.29,23791.0
2017-09-21 10:50:00,103.31,103.38,103.12,103.12,15924.0,103.31,103.38,103.12,103.12,15924.0
2017-09-21 10:55:00,103.12,103.28,103.01,103.16,10901.0,103.12,103.28,103.01,103.16,10901.0
2017-09-21 11:00:00,103.17,103.3,103.09,103.3,11654.0,103.17,103.3,103.09,103.3,11654.0
2017-09-21 11:05:00,103.31,103.56,103.29,103.56,14486.0,103.31,103.56,103.29,103.56,14486.0
2017-09-21 11:10:00,103.57,103.84,103.57,103.84,10294.0,103.57,103.84,103.57,103.84,10294.0
2017-09-21 11:15:00,103.84,103.87,103.56,103.68,10446.0,103.84,103.87,103.56,103.68,10446.0
2017-09-21 11:20:00,103.67,103.7,103.51,103.51,4780.0,103.67,103.7,103.51,103.51,4780.0
2017-09-21 11:25:00,103.49,103.61,103.36,103.53,52670.0,103.49,103.61,103.36,103.53,52670.0
2017-09-21 11:30:00,103.61,103.88,103.61,103.64,11810.0,103.61,103.88,103.61,103.64,11810.0
2017-09-21 11:35:00,103.74,103.81,103.4,103.41,8443.0,103.74,103.81,103.4,103.41,8443.0
2017-09-21 11:40:00,103.42,103.64,103.29,103.52,19389.0,103.42,103.64,103.29,103.52,19389.0
2017-09-21 11:45:00,103.52,103.63,103.49,103.49,9556.0,103.52,103.63,103.49,103.49,9556.0
2017-09-21 11:50:00,103.46,103.6,103.46,103.52,15872.0,103.46,103.6,103.46,103.52,15872.0
2017-09-21 11:55:00,103.53,103.61,103.45,103.52,10545.0,103.53,103.61,103.45,103.52,10545.0
2017-09-21 12:00:00,103.51,103.57,103.4,103.51,6685.0,103.51,103.57,103.4,103.51,6685.0
2017-09-21 12:05:00,103.45,103.56,103.4,103.49,4909.0,103.45,103.56,103.4,103.49,4909.0
2017-09-21 12:10:00,103.54,103.64,103.5,103.56,9371.0,103.54,103.64,103.5,103.56,9371.0
2017-09-21 12:15:00,103.56,103.82,103.56,103.78,6820.0,103.56,103.82,103.56,103.78,6820.0
2017-09-21 12:20:00,103.79,103.79,103.66,103.66,6319.0,103.79,103.79,103.66,103.66,6319.0
2017-09-21 12:25:00,103.64,103.7,103.52,103.52,7783.0,103.64,103.7,103.52,103.52,7783.0
2017-09-21 12:30:00,103.59,103.67,103.52,103.67,8271.0,103.59,103.67,103.52,103.67,8271.0
2017-09-21 12:35:00,103.67,103.69,103.51,103.52,5362.0,103.67,103.69,103.51,103.52,5362.0
2017-09-21 12:40:00,103.52,103.58,103.3,103.31,2700.0,103.52,103.58,103.3,103.31,2700.0
2017-09-21 12:45:00,103.35,103.56,103.31,103.51,11548.0,103.35,103.56,103.31,103.51,11548.0
2017-09-21 12:50:00,103.51,103.71,103.48,103.69,8542.0,103.51,103.71,103.48,103.69,8542.0
2017-09-21 12:55:00,103.66,103.72,103.6,103.6,6606.0,103.66,103.72,103.6,103.6,6606.0
2017-09-21 13:00:00,103.61,103.68,103.61,103.65,2357.0,103.61,103.68,103.61,103.65,2357.0
2017-09-21 13:05:00,103.61,103.7,103.59,103.67,6325.0,103.61,103.7,103.59,103.67,6325.0
2017-09-21 13:10:00,103.7,103.99,103.69,103.99,7578.0,103.7,103.99,103.69,103.99,7578.0
2017-09-21 13:15:00,103.95,103.96,103.81,103.88,7115.0,103.95,103.96,103.81,103.88,7115.0
2017-09-21 13:20:00,103.88,103.88,103.68,103.68,5979.0,103.88,103.88,103.68,103.68,5979.0
2017-09-21 13:25:00,103.75,103.75,103.56,103.69,5502.0,103.75,103.75,103.56,103.69,5502.0
2017-09-21 13:30:00,103.68,103.71,103.65,103.65,5300.0,103.68,103.71,103.65,103.65,5300.0
2017-09-21 13:35:00,103.67,103.79,103.66,103.72,14512.0,103.67,103.79,103.66,103.72,14512.0
2017-09-21 13:40:00,103.75,104.11,103.74,104.01,142342.0,103.75,104.11,103.74,104.01,142342.0
2017-09-21 13:45:00,104.04,104.07,103.94,103.94,3453.0,104.04,104.07,103.94,103.94,3453.0
2017-09-21 13:50:00,104.01,104.04,103.99,104.01,2553.0,104.01,104.04,103.99,104.01,2553.0
2017-09-21 13:55:00,104.03,104.08,103.96,103.96,13588.0,104.03,104.08,103.96,103.96,13588.0
2017-09-21 14:00:00,103.95,104.14,103.95,104.14,16830.0,103.95,104.14,103.95,104.14,16830.0
2017-09-21 14:05:00,104.17,104.21,103.99,103.99,12501.0,104.17,104.21,103.99,103.99,12501.0
2017-09-21 14:10:00,103.99,104.1,103.99,104.02,8067.0,103.99,104.1,103.99,104.02,8067.0
2017-09-21 14:15:00,104.01,104.04,103.95,103.95,9946.0,104.01,104.04,103.95,103.95,9946.0
2017-09-21 14:20:00,103.96,104.08,103.95,104.05,17001.0,103.96,104.08,103.95,104.05,17001.0
2017-09-21 14:25:00,104.07,104.1,103.97,104.01,10531.0,104.07,104.1,103.97,104.01,10531.0
2017-09-21 14:30:00,104.04,104.05,103.99,104.04,6493.0,104.04,104.05,103.99,104.04,6493.0
2017-09-21 14:35:00,104.01,104.05,103.97,104.03,8100.0,104.01,104.05,103.97,104.03,8100.0
2017-09-21 14:40:00,104.02,104.07,103.98,103.99,11658.0,104.02,104.07,103.98,103.99,11658.0
2017-09-21 14:45:00,103.99,104.01,103.95,104.0,4000.0,103.99,104.01,103.95,104.0,4000.0
2017-09-21 14:50:00,104.01,104.05,103.95,104.02,4790.0,104.01,104.05,103.95,104.02,4790.0
2017-09-21 14:55:00,104.0,104.09,103.99,104.01,29484.0,104.0,104.09,103.99,104.01,29484.0
2017-09-21 15:00:00,104.03,104.03,103.83,103.96,13905.0,104.03,104.03,103.83,103.96,13905.0
2017-09-21 15:05:00,103.97,104.03,103.96,103.99,19000.0,103.97,104.03,103.96,103.99,19000.0
2017-09-21 15:10:00,104.0,104.02,103.89,103.89,7500.0,104.0,104.02,103.89,103.89,7500.0
2017-09-21 15:15:00,103.87,104.04,103.87,103.99,10690.0,103.87,104.04,103.87,103.99,10690.0
2017-09-21 15:20:00,103.99,104.07,103.97,104.03,9301.0,103.99,104.07,103.97,104.03,9301.0
2017-09-21 15:25:00,104.04,104.12,104.0,104.01,47308.0,104.04,104.12,104.0,104.01,47308.0
2017-09-21 15:30:00,104.01,104.09,103.98,104.02,22845.0,104.01,104.09,103.98,104.02,22845.0
2017-09-21 15:35:00,104.02,104.16,104.0,104.14,70706.0,104.02,104.16,104.0,104.14,70706.0
2017-09-21 15:40:00,104.14,104.15,103.96,103.96,26393.0,104.14,104.15,103.96,103.96,26393.0
2017-09-21 15:45:00,103.96,104.05,103.95,103.98,18189.0,103.96,104.05,103.95,103.98,18189.0
2017-09-21 15:50:00,103.98,104.0,103.72,103.98,24702.0,103.98,104.0,103.72,103.98,24702.0
2017-09-21 15:55:00,103.96,103.99,103.8,103.83,40160.0,103.96,103.99,103.8,103.83,40160.0
2017-09-22 09:30:00,103.38,104.21,103.38,104.13,7366.0,103.38,104.21,103.38,104.13,7366.0
2017-09-22 09:35:00,104.26,104.52,103.89,104.07,27830.0,104.26,104.52,103.89,104.07,27830.0
2017-09-22 09:40:00,104.06,104.07,103.79,104.02,13830.0,104.06,104.07,103.79,104.02,13830.0
2017-09-22 09:45:00,104.03,104.11,103.89,104.02,15548.0,104.03,104.11,103.89,104.02,15548.0
2017-09-22 09:50:00,103.99,104.08,103.87,104.03,8500.0,103.99,104.08,103.87,104.03,8500.0
2017-09-22 09:55:00,103.97,104.05,103.88,103.88,6485.0,103.97,104.05,103.88,103.88,6485.0
2017-09-22 10:00:00,103.86,104.0,103.86,104.0,6500.0,103.86,104.0,103.86,104.0,6500.0
2017-09-22 10:05:00,104.0,104.21,103.97,104.0,54500.0,104.0,104.21,103.97,104.0,54500.0
2017-09-22 10:10:00,104.0,104.01,103.82,103.95,15725.0,104.0,104.01,103.82,103.95,15725.0
2017-09-22 10:15:00,103.96,104.09,103.87,103.97,30246.0,103.96,104.09,103.87,103.97,30246.0
2017-09-22 10:20:00,103.99,104.06,103.95,104.01,13992.0,103.99,104.06,103.95,104.01,13992.0
2017-09-22 10:25:00,104.04,104.04,103.83,103.86,6688.0,104.04,104.04,103.83,103.86,6688.0
2017-09-22 10:30:00,103.89,103.94,103.73,103.81,5250.0,103.89,103.94,103.73,103.81,5250.0
2017-09-22 10:35:00,103.8,103.91,103.8,103.81,3927.0,103.8,103.91,103.8,103.81,3927.0
2017-09-22 10:40:00,103.82,103.89,103.75,103.81,13895.0,103.82,103.89,103.75,103.81,13895.0
2017-09-22 10:45:00,103.81,103.81,103.64,103.7,7724.0,103.81,103.81,103.64,103.7,7724.0
2017-09-22 10:50:00,103.63,103.67,103.5,103.55,4700.0,103.63,103.67,103.5,103.55,4700.0
2017-09-22 10:55:00,103.57,103.57,103.31,103.31,9641.0,103.57,103.57,103.31,103.31,9641.0
2017-09-22 11:00:00,103.31,103.5,103.3,103.5,7491.0,103.31,103.5,103.3,103.5,7491.0
2017-09-22 11:05:00,103.47,103.55,103.47,103.54,4385.0,103.47,103.55,103.47,103.54,4385.0
2017-09-22 11:10:00,103.55,103.6,103.47,103.5,7100.0,103.55,103.6,103.47,103.5,7100.0
2017-09-22 11:15:00,103.52,103.54,103.48,103.5,3200.0,103.52,103.54,103.48,103.5,3200.0
2017-09-22 11:20:00,103.53,103.64,103.52,103.64,4400.0,103.53,103.64,103.52,103.64,4400.0
2017-09-22 11:25:00,103.62,103.62,103.44,103.45,6517.0,103.62,103.62,103.44,103.45,6517.0
2017-09-22 11:30:00,103.48,103.53,103.33,103.39,24555.0,103.48,103.53,103.33,103.39,24555.0
2017-09-22 11:35:00,103.42,103.54,103.37,103.54,2800.0,103.42,103.54,103.37,103.54,2800.0
2017-09-22 11:40:00,103.51,103.53,103.37,103.44,17700.0,103.51,103.53,103.37,103.44,17700.0
2017-09-22 11:45:00,103.43,103.44,103.39,103.41,6800.0,103.43,103.44,103.39,103.41,6800.0
2017-09-22 11:50:00,103.4,103.4,103.27,103.34,9018.0,103.4,103.4,103.27,103.34,9018.0
2017-09-22 11:55:00,103.32,103.4,103.27,103.4,7700.0,103.32,103.4,103.27,103.4,7700.0
2017-09-22 12:00:00,103.35,103.42,103.33,103.41,5810.0,103.35,103.42,103.33,103.41,5810.0
2017-09-22 12:05:00,103.41,103.45,103.4,103.43,3650.0,103.41,103.45,103.4,103.43,3650.0
2017-09-22 12:10:00,103.44,103.49,103.4,103.45,2850.0,103.44,103.49,103.4,103.45,2850.0
2017-09-22 12:15:00,103.45,103.49,103.4,103.43,4244.0,103.45,103.49,103.4,103.43,4244.0
2017-09-22 12:20:00,103.43,103.61,103.42,103.61,3690.0,103.43,103.61,103.42,103.61,3690.0
2017-09-22 12:25:00,103.55,103.63,103.55,103.59,2525.0,103.55,103.63,103.55,103.59,2525.0
2017-09-22 12:30:00,103.58,103.75,103.57,103.75,23472.0,103.58,103.75,103.57,103.75,23472.0
2017-09-22 12:35:00,103.75,103.85,103.6,103.61,22395.0,103.75,103.85,103.6,103.61,22395.0
2017-09-22 12:40:00,103.61,103.62,103.57,103.57,7767.0,103.61,103.62,103.57,103.57,7767.0
2017-09-22 12:45:00,103.56,103.56,103.47,103.48,7500.0,103.56,103.56,103.47,103.48,7500.0
2017-09-22 12:50:00,103.47,103.54,103.44,103.52,6399.0,103.47,103.54,103.44,103.52,6399.0
2017-09-22 12:55:00,103.5,103.56,103.47,103.51,4812.0,103.5,103.56,103.47,103.51,4812.0
2017-09-22 13:00:00,103.53,103.61,103.53,103.6,1700.0,103.53,103.61,103.53,103.6,1700.0
2017-09-22 13:05:00,103.6,103.61,103.55,103.6,6919.0,103.6,103.61,103.55,103.6,6919.0
2017-09-22 13:10:00,103.58,103.58,103.4,103.44,7993.0,103.58,103.58,103.4,103.44,7993.0
2017-09-22 13:15:00,103.4,103.49,103.39,103.45,5954.0,103.4,103.49,103.39,103.45,5954.0
2017-09-22 13:20:00,103.4,103.49,103.39,103.49,3900.0,103.4,103.49,103.39,103.49,3900.0
2017-09-22 13:25:00,103.45,103.58,103.45,103.56,6913.0,103.45,103.58,103.45,103.56,6913.0
2017-09-22 13:30:00,103.58,103.74,103.51,103.71,4596.0,103.58,103.74,103.51,103.71,4596.0
2017-09-22 13:35:00,103.69,103.69,103.6,103.65,5080.0,103.69,103.69,103.6,103.65,5080.0
2017-09-22 13:40:00,103.64,103.73,103.61,103.73,1682.0,103.64,103.73,103.61,103.73,1682.0
2017-09-22 13:45:00,103.71,103.73,103.69,103.73,2210.0,103.71,103.73,103.69,103.73,2210.0
2017-09-22 13:50:00,103.69,103.79,103.65,103.75,4560.0,103.69,103.79,103.65,103.75,4560.0
2017-09-22 13:55:00,103.75,103.79,103.75,103.78,4046.0,103.75,103.79,103.75,103.78,4046.0
2017-09-22 14:00:00,103.8,103.8,103.75,103.78,3996.0,103.8,103.8,103.75,103.78,3996.0
2017-09-22 14:05:00,103.79,103.82,103.76,103.79,7678.0,103.79,103.82,103.76,103.79,7678.0
2017-09-22 14:10:00,103.77,103.81,103.75,103.79,5205.0,103.77,103.81,103.75,103.79,5205.0
2017-09-22 14:15:00,103.79,103.89,103.76,103.89,25836.0,103.79,103.89,103.76,103.89,25836.0
2017-09-22 14:20:00,103.89,104.03,103.89,103.97,10798.0,103.89,104.03,103.89,103.97,10798.0
2017-09-22 14:25:00,103.97,104.02,103.85,103.97,11700.0,103.97,104.02,103.85,103.97,11700.0
2017-09-22 14:30:00,104.0,104.02,103.98,104.01,12021.0,104.0,104.02,103.98,104.01,12021.0
2017-09-22 14:35:00,104.01,104.03,103.97,103.98,8233.0,104.01,104.03,103.97,103.98,8233.0
2017-09-22 14:40:00,103.99,104.02,103.99,104.01,3300.0,103.99,104.02,103.99,104.01,3300.0
2017-09-22 14:45:00,104.01,104.02,103.97,103.98,6800.0,104.01,104.02,103.97,103.98,6800.0
2017-09-22 14:50:00,103.99,104.01,103.98,104.0,2368.0,103.99,104.01,103.98,104.0,2368.0
2017-09-22 14:55:00,104.0,104.09,103.99,104.01,23661.0,104.0,104.09,103.99,104.01,23661.0
2017-09-22 15:00:00,104.01,104.02,103.92,103.94,5280.0,104.01,104.02,103.92,103.94,5280.0
2017-09-22 15:05:00,103.93,103.93,103.83,103.84,2300.0,103.93,103.93,103.83,103.84,2300.0
2017-09-22 15:10:00,103.82,103.85,103.77,103.84,22822.0,103.82,103.85,103.77,103.84,22822.0
2017-09-22 15:15:00,103.92,103.96,103.9,103.96,5778.0,103.92,103.96,103.9,103.96,5778.0
2017-09-22 15:20:00,103.94,103.98,103.93,103.98,4109.0,103.94,103.98,103.93,103.98,4109.0
2017-09-22 15:25:00,103.98,104.01,103.93,103.97,6250.0,103.98,104.01,103.93,103.97,6250.0
2017-09-22 15:30:00,103.96,104.02,103.96,103.96,13325.0,103.96,104.02,103.96,103.96,13325.0
2017-09-22 15:35:00,103.99,104.05,103.97,104.05,5841.0,103.99,104.05,103.97,104.05,5841.0
2017-09-22 15:40:00,104.07,104.08,104.01,104.04,13400.0,104.07,104.08,104.01,104.04,13400.0
2017-09-22 15:45:00,104.02,104.04,103.98,104.02,20219.0,104.02,104.04,103.98,104.02,20219.0
2017-09-22 15:50:00,104.03,104.23,104.02,104.06,69072.0,104.03,104.23,104.02,104.06,69072.0
2017-09-22 15:55:00,104.06,104.11,103.74,103.83,134153.0,104.06,104.11,103.74,103.83,134153.0
2017-09-25 09:30:00,103.96,104.24,103.65,103.99,12814.0,103.96,104.24,103.65,103.99,12814.0
2017-09-25 09:35:00,103.88,103.88,103.23,103.24,14129.0,103.88,103.88,103.23,103.24,14129.0
2017-09-25 09:40:00,103.3,103.34,102.81,102.89,9711.0,103.3,103.34,102.81,102.89,9711.0
2017-09-25 09:45:00,102.91,102.91,102.35,102.47,32626.0,102.91,102.91,102.35,102.47,32626.0
2017-09-25 09:50:00,102.45,102.84,102.45,102.78,15096.0,102.45,102.84,102.45,102.78,15096.0
2017-09-25 09:55:00,102.76,102.81,102.57,102.7,12701.0,102.76,102.81,102.57,102.7,12701.0
2017-09-25 10:00:00,102.69,102.8,102.13,102.32,17740.0,102.69,102.8,102.13,102.32,17740.0
2017-09-25 10:05:00,102.29,102.39,102.1,102.39,6098.0,102.29,102.39,102.1,102.39,6098.0
2017-09-25 10:10:00,102.39,102.71,102.25,102.54,25069.0,102.39,102.71,102.25,102.54,25069.0
2017-09-25 10:15:00,102.54,102.62,102.08,102.17,14547.0,102.54,102.62,102.08,102.17,14547.0
2017-09-25 10:20:00,102.3,102.31,102.18,102.21,8022.0,102.3,102.31,102.18,102.21,8022.0
2017-09-25 10:25:00,102.21,102.22,101.93,102.15,14964.0,102.21,102.22,101.93,102.15,14964.0
2017-09-25 10:30:00,102.16,102.21,101.67,101.67,17279.0,102.16,102.21,101.67,101.67,17279.0
2017-09-25 10:35:00,101.73,101.8,101.04,101.38,40666.0,101.73,101.8,101.04,101.38,40666.0
2017-09-25 10:40:00,101.37,101.75,101.27,101.64,15599.0,101.37,101.75,101.27,101.64,15599.0
2017-09-25 10:45:00,101.75,101.75,101.25,101.51,42959.0,101.75,101.75,101.25,101.51,42959.0
2017-09-25 10:50:00,101.5,101.53,100.88,100.88,60545.0,101.5,101.53,100.88,100.88,60545.0
2017-09-25 10:55:00,100.9,100.91,100.47,100.59,55115.0,100.9,100.91,100.47,100.59,55115.0
2017-09-25 11:00:00,100.56,100.57,100.35,100.48,39000.0,100.56,100.57,100.35,100.48,39000.0
2017-09-25 11:05:00,100.48,100.98,100.48,100.9,37575.0,100.48,100.98,100.48,100.9,37575.0
2017-09-25 11:10:00,100.91,100.91,100.75,100.86,20930.0,100.91,100.91,100.75,100.86,20930.0
2017-09-25 11:15:00,100.85,100.86,100.54,100.75,38991.0,100.85,100.86,100.54,100.75,38991.0
2017-09-25 11:20:00,100.77,100.81,100.51,100.75,61521.0,100.77,100.81,100.51,100.75,61521.0
2017-09-25 11:25:00,100.75,100.97,100.75,100.8,33614.0,100.75,100.97,100.75,100.8,33614.0
2017-09-25 11:30:00,100.78,100.78,100.45,100.45,29109.0,100.78,100.78,100.45,100.45,29109.0
2017-09-25 11:35:00,100.44,100.87,100.38,100.67,15890.0,100.44,100.87,100.38,100.67,15890.0
2017-09-25 11:40:00,100.67,100.75,100.38,100.39,33314.0,100.67,100.75,100.38,100.39,33314.0
2017-09-25 11:45:00,100.36,100.57,100.34,100.56,22914.0,100.36,100.57,100.34,100.56,22914.0
2017-09-25 11:50:00,100.54,100.56,100.39,100.39,15064.0,100.54,100.56,100.39,100.39,15064.0
2017-09-25 11:55:00,100.35,100.36,100.05,100.05,30880.0,100.35,100.36,100.05,100.05,30880.0
2017-09-25 12:00:00,100.13,100.22,100.01,100.1,38944.0,100.13,100.22,100.01,100.1,38944.0
2017-09-25 12:05:00,100.11,100.18,99.97,100.1,29606.0,100.11,100.18,99.97,100.1,29606.0
2017-09-25 12:10:00,100.09,100.22,100.09,100.1,10500.0,100.09,100.22,100.09,100.1,10500.0
2017-09-25 12:15:00,100.12,100.18,99.99,100.05,39444.0,100.12,100.18,99.99,100.05,39444.0
2017-09-25 12:20:00,100.04,100.1,99.97,100.09,31631.0,100.04,100.1,99.97,100.09,31631.0
2017-09-25 12:25:00,100.11,100.34,100.08,100.3,16735.0,100.11,100.34,100.08,100.3,16735.0
2017-09-25 12:30:00,100.33,100.53,100.22,100.23,15591.0,100.33,100.53,100.22,100.23,15591.0
2017-09-25 12:35:00,100.23,100.25,100.0,100.07,11394.0,100.23,100.25,100.0,100.07,11394.0
2017-09-25 12:40:00,100.1,100.21,100.08,100.19,11845.0,100.1,100.21,100.08,100.19,11845.0
2017-09-25 12:45:00,100.19,100.32,100.19,100.26,10739.0,100.19,100.32,100.19,100.26,10739.0
2017-09-25 12:50:00,100.26,100.38,100.25,100.31,15578.0,100.26,100.38,100.25,100.31,15578.0
2017-09-25 12:55:00,100.33,100.38,100.3,100.31,16764.0,100.33,100.38,100.3,100.31,16764.0
2017-09-25 13:00:00,100.31,100.31,100.19,100.2,12716.0,100.31,100.31,100.19,100.2,12716.0
2017-09-25 13:05:00,100.19,100.29,100.1,100.13,12100.0,100.19,100.29,100.1,100.13,12100.0
2017-09-25 13:10:00,100.13,100.14,100.06,100.07,12662.0,100.13,100.14,100.06,100.07,12662.0
2017-09-25 13:15:00,100.09,100.13,100.07,100.1,6189.0,100.09,100.13,100.07,100.1,6189.0
2017-09-25 13:20:00,100.13,100.15,100.08,100.12,9642.0,100.13,100.15,100.08,100.12,9642.0
2017-09-25 13:25:00,100.12,100.24,100.11,100.2,19430.0,100.12,100.24,100.11,100.2,19430.0
2017-09-25 13:30:00,100.22,100.26,100.14,100.16,30858.0,100.22,100.26,100.14,100.16,30858.0
2017-09-25 13:35:00,100.16,100.29,100.13,100.25,12066.0,100.16,100.29,100.13,100.25,12066.0
2017-09-25 13:40:00,100.29,100.45,100.28,100.41,20453.0,100.29,100.45,100.28,100.41,20453.0
2017-09-25 13:45:00,100.41,100.44,100.34,100.35,13900.0,100.41,100.44,100.34,100.35,13900.0
2017-09-25 13:50:00,100.36,100.4,100.29,100.38,20673.0,100.36,100.4,100.29,100.38,20673.0
2017-09-25 13:55:00,100.36,100.38,100.33,100.33,14008.0,100.36,100.38,100.33,100.33,14008.0
2017-09-25 14:00:00,100.33,100.38,100.22,100.22,20388.0,100.33,100.38,100.22,100.22,20388.0
2017-09-25 14:05:00,100.21,100.23,99.99,100.05,13629.0,100.21,100.23,99.99,100.05,13629.0
2017-09-25 14:10:00,100.04,100.07,99.96,99.96,19302.0,100.04,100.07,99.96,99.96,19302.0
2017-09-25 14:15:00,99.94,100.0,99.91,100.0,18473.0,99.94,100.0,99.91,100.0,18473.0
2017-09-25 14:20:00,99.98,100.23,99.98,100.12,22822.0,99.98,100.23,99.98,100.12,22822.0
2017-09-25 14:25:00,100.12,100.17,99.91,99.95,27429.0,100.12,100.17,99.91,99.95,27429.0
2017-09-25 14:30:00,99.98,100.0,99.81,99.91,37317.0,99.98,100.0,99.81,99.91,37317.0
2017-09-25 14:35:00,99.91,99.99,99.81,99.97,29247.0,99.91,99.99,99.81,99.97,29247.0
2017-09-25 14:40:00,99.97,99.99,99.85,99.91,21316.0,99.97,99.99,99.85,99.91,21316.0
2017-09-25 14:45:00,99.95,99.96,99.88,99.92,10894.0,99.95,99.96,99.88,99.92,10894.0
2017-09-25 14:50:00,99.92,100.0,99.89,99.99,14740.0,99.92,100.0,99.89,99.99,14740.0
2017-09-25 14:55:00,99.99,100.06,99.99,100.01,41747.0,99.99,100.06,99.99,100.01,41747.0
2017-09-25 15:00:00,100.02,100.02,99.82,99.84,34465.0,100.02,100.02,99.82,99.84,34465.0
2017-09-25 15:05:00,99.83,100.01,99.8,99.99,16600.0,99.83,100.01,99.8,99.99,16600.0
2017-09-25 15:10:00,100.0,100.0,99.94,99.95,13286.0,100.0,100.0,99.94,99.95,13286.0
2017-09-25 15:15:00,99.96,100.05,99.96,100.0,32335.0,99.96,100.05,99.96,100.0,32335.0
2017-09-25 15:20:00,99.99,100.01,99.82,99.98,31086.0,99.99,100.01,99.82,99.98,31086.0
2017-09-25 15:25:00,100.0,100.11,99.99,100.07,25865.0,100.0,100.11,99.99,100.07,25865.0
2017-09-25 15:30:00,100.08,100.11,99.97,100.06,28572.0,100.08,100.11,99.97,100.06,28572.0
2017-09-25 15:35:00,100.06,100.29,100.05,100.29,33086.0,100.06,100.29,100.05,100.29,33086.0
2017-09-25 15:40:00,100.29,100.37,100.14,100.15,85661.0,100.29,100.37,100.14,100.15,85661.0
2017-09-25 15:45:00,100.14,100.37,100.1,100.35,56677.0,100.14,100.37,100.1,100.35,56677.0
2017-09-25 15:50:00,100.36,100.52,100.34,100.34,107190.0,100.36,100.52,100.34,100.34,107190.0
2017-09-25 15:55:00,100.34,100.35,100.15,100.15,128850.0,100.34,100.35,100.15,100.15,128850.0
2017-09-26 09:30:00,100.92,101.28,100.53,100.65,21644.0,100.92,101.28,100.53,100.65,21644.0
2017-09-26 09:35:00,100.7,101.07,100.64,101.01,10995.0,100.7,101.07,100.64,101.01,10995.0
2017-09-26 09:40:00,101.01,101.47,100.75,100.75,32410.0,101.01,101.47,100.75,100.75,32410.0
2017-09-26 09:45:00,100.73,101.0,100.52,100.52,13520.0,100.73,101.0,100.52,100.52,13520.0
2017-09-26 09:50:00,100.43,100.55,100.29,100.31,14208.0,100.43,100.55,100.29,100.31,14208.0
2017-09-26 09:55:00,100.32,100.36,100.09,100.2,21027.0,100.32,100.36,100.09,100.2,21027.0
2017-09-26 10:00:00,100.18,100.34,100.14,100.26,18870.0,100.18,100.34,100.14,100.26,18870.0
2017-09-26 10:05:00,100.23,100.41,99.95,100.03,43901.0,100.23,100.41,99.95,100.03,43901.0
2017-09-26 10:10:00,100.07,100.33,100.0,100.01,13500.0,100.07,100.33,100.0,100.01,13500.0
2017-09-26 10:15:00,100.0,100.15,99.53,99.53,15115.0,100.0,100.15,99.53,99.53,15115.0
2017-09-26 10:20:00,99.5,99.55,99.24,99.37,44595.0,99.5,99.55,99.24,99.37,44595.0
2017-09-26 10:25:00,99.41,99.45,99.17,99.17,29453.0,99.41,99.45,99.17,99.17,29453.0
2017-09-26 10:30:00,99.12,99.32,98.77,98.88,40370.0,99.12,99.32,98.77,98.88,40370.0
2017-09-26 10:35:00,98.76,98.9,98.46,98.84,69789.0,98.76,98.9,98.46,98.84,69789.0
2017-09-26 10:40:00,98.84,99.93,98.83,99.79,53748.0,98.84,99.93,98.83,99.79,53748.0
2017-09-26 10:45:00,99.85,99.88,99.26,99.31,30414.0,99.85,99.88,99.26,99.31,30414.0
2017-09-26 10:50:00,99.24,99.45,98.94,98.95,15821.0,99.24,99.45,98.94,98.95,15821.0
2017-09-26 10:55:00,98.98,99.07,98.81,99.07,38232.0,98.98,99.07,98.81,99.07,38232.0
2017-09-26 11:00:00,99.08,99.2,98.86,99.2,25299.0,99.08,99.2,98.86,99.2,25299.0
2017-09-26 11:05:00,99.21,99.24,98.89,99.04,27868.0,99.21,99.24,98.89,99.04,27868.0
2017-09-26 11:10:00,99.13,99.25,99.01,99.22,19357.0,99.13,99.25,99.01,99.22,19357.0
2017-09-26 11:15:00,99.27,99.44,99.27,99.44,29398.0,99.27,99.44,99.27,99.44,29398.0
2017-09-26 11:20:00,99.47,99.48,99.37,99.44,30803.0,99.47,99.48,99.37,99.44,30803.0
2017-09-26 11:25:00,99.41,99.47,99.19,99.41,37921.0,99.41,99.47,99.19,99.41,37921.0
2017-09-26 11:30:00,99.39,99.65,99.38,99.59,21112.0,99.39,99.65,99.38,99.59,21112.0
2017-09-26 11:35:00,99.52,99.69,99.42,99.69,18712.0,99.52,99.69,99.42,99.69,18712.0
2017-09-26 11:40:00,99.7,99.74,99.39,99.46,14434.0,99.7,99.74,99.39,99.46,14434.0
2017-09-26 11:45:00,99.45,99.46,98.95,99.11,25517.0,99.45,99.46,98.95,99.11,25517.0
2017-09-26 11:50:00,99.1,99.12,98.85,99.03,33536.0,99.1,99.12,98.85,99.03,33536.0
2017-09-26 11:55:00,98.98,99.09,98.85,99.08,13396.0,98.98,99.09,98.85,99.08,13396.0
2017-09-26 12:00:00,99.08,99.38,99.03,99.38,16783.0,99.08,99.38,99.03,99.38,16783.0
2017-09-26 12:05:00,99.38,99.67,99.36,99.59,16493.0,99.38,99.67,99.36,99.59,16493.0
2017-09-26 12:10:00,99.59,99.66,99.56,99.61,12130.0,99.59,99.66,99.56,99.61,12130.0
2017-09-26 12:15:00,99.6,99.83,99.59,99.71,15537.0,99.6,99.83,99.59,99.71,15537.0
2017-09-26 12:20:00,99.7,99.71,99.59,99.61,10165.0,99.7,99.71,99.59,99.61,10165.0
2017-09-26 12:25:00,99.6,99.65,99.55,99.56,16689.0,99.6,99.65,99.55,99.56,16689.0
2017-09-26 12:30:00,99.58,99.78,99.57,99.63,9911.0,99.58,99.78,99.57,99.63,9911.0
2017-09-26 12:35:00,99.62,99.71,99.36,99.48,10512.0,99.62,99.71,99.36,99.48,10512.0
2017-09-26 12:40:00,99.46,99.54,99.08,99.49,15746.0,99.46,99.54,99.08,99.49,15746.0
2017-09-26 12:45:00,99.41,99.41,99.19,99.4,11161.0,99.41,99.41,99.19,99.4,11161.0
2017-09-26 12:50:00,99.41,99.71,99.41,99.51,6650.0,99.41,99.71,99.41,99.51,6650.0
2017-09-26 12:55:00,99.5,99.5,99.27,99.45,7879.0,99.5,99.5,99.27,99.45,7879.0
2017-09-26 13:00:00,99.47,99.55,99.43,99.51,3509.0,99.47,99.55,99.43,99.51,3509.0
2017-09-26 13:05:00,99.54,99.61,99.33,99.59,8300.0,99.54,99.61,99.33,99.59,8300.0
2017-09-26 13:10:00,99.63,99.78,99.54,99.75,23073.0,99.63,99.78,99.54,99.75,23073.0
2017-09-26 13:15:00,99.77,99.91,99.67,99.67,8572.0,99.77,99.91,99.67,99.67,8572.0
2017-09-26 13:20:00,99.66,99.68,99.51,99.51,8795.0,99.66,99.68,99.51,99.51,8795.0
2017-09-26 13:25:00,99.52,99.66,99.51,99.57,8300.0,99.52,99.66,99.51,99.57,8300.0
2017-09-26 13:30:00,99.57,99.8,99.54,99.71,21098.0,99.57,99.8,99.54,99.71,21098.0
2017-09-26 13:35:00,99.77,100.01,99.74,99.9,21641.0,99.77,100.01,99.74,99.9,21641.0
2017-09-26 13:40:00,99.93,100.12,99.87,99.95,14483.0,99.93,100.12,99.87,99.95,14483.0
2017-09-26 13:45:00,99.94,100.13,99.78,99.78,131707.0,99.94,100.13,99.78,99.78,131707.0
2017-09-26 13:50:00,99.78,99.86,99.6,99.68,12524.0,99.78,99.86,99.6,99.68,12524.0
2017-09-26 13:55:00,99.68,99.8,99.68,99.75,9370.0,99.68,99.8,99.68,99.75,9370.0
2017-09-26 14:00:00,99.79,99.98,99.75,99.94,15648.0,99.79,99.98,99.75,99.94,15648.0
2017-09-26 14:05:00,99.96,100.06,99.9,99.91,9603.0,99.96,100.06,99.9,99.91,9603.0
2017-09-26 14:10:00,99.91,99.91,99.74,99.81,15836.0,99.91,99.91,99.74,99.81,15836.0
2017-09-26 14:15:00,99.78,99.86,99.71,99.8,14673.0,99.78,99.86,99.71,99.8,14673.0
2017-09-26 14:20:00,99.8,100.0,99.8,100.0,13910.0,99.8,100.0,99.8,100.0,13910.0
2017-09-26 14:25:00,100.0,100.01,99.82,99.89,12766.0,100.0,100.01,99.82,99.89,12766.0
2017-09-26 14:30:00,99.89,99.9,99.72,99.72,11756.0,99.89,99.9,99.72,99.72,11756.0
2017-09-26 14:35:00,99.73,99.86,99.56,99.6,33774.0,99.73,99.86,99.56,99.6,33774.0
2017-09-26 14:40:00,99.55,99.63,99.52,99.59,7270.0,99.55,99.63,99.52,99.59,7270.0
2017-09-26 14:45:00,99.56,99.8,99.54,99.79,11520.0,99.56,99.8,99.54,99.79,11520.0
2017-09-26 14:50:00,99.81,99.91,99.75,99.85,11771.0,99.81,99.91,99.75,99.85,11771.0
2017-09-26 14:55:00,99.85,99.9,99.56,99.64,20598.0,99.85,99.9,99.56,99.64,20598.0
2017-09-26 15:00:00,99.66,99.76,99.65,99.7,17152.0,99.66,99.76,99.65,99.7,17152.0
2017-09-26 15:05:00,99.71,99.94,99.71,99.84,38721.0,99.71,99.94,99.71,99.84,38721.0
2017-09-26 15:10:00,99.84,99.86,99.79,99.84,49200.0,99.84,99.86,99.79,99.84,49200.0
2017-09-26 15:15:00,99.85,99.95,99.8,99.93,25683.0,99.85,99.95,99.8,99.93,25683.0
2017-09-26 15:20:00,99.93,99.99,99.86,99.93,19945.0,99.93,99.99,99.86,99.93,19945.0
2017-09-26 15:25:00,99.92,100.04,99.9,99.95,25455.0,99.92,100.04,99.9,99.95,25455.0
2017-09-26 15:30:00,99.95,99.99,99.81,99.96,29610.0,99.95,99.99,99.81,99.96,29610.0
2017-09-26 15:35:00,99.97,100.0,99.85,99.98,25153.0,99.97,100.0,99.85,99.98,25153.0
2017-09-26 15:40:00,99.96,99.96,99.8,99.88,40039.0,99.96,99.96,99.8,99.88,40039.0
2017-09-26 15:45:00,99.88,99.98,99.74,99.74,47509.0,99.88,99.98,99.74,99.74,47509.0
2017-09-26 15:50:00,99.74,99.78,99.62,99.76,77881.0,99.74,99.78,99.62,99.76,77881.0
2017-09-26 15:55:00,99.76,99.82,99.67,99.8,91459.0,99.76,99.82,99.67,99.8,91459.0
2017-09-27 09:30:00,100.27,100.92,99.97,100.5,63847.0,100.27,100.92,99.97,100.5,63847.0
2017-09-27 09:35:00,100.24,101.18,100.24,100.87,28910.0,100.24,101.18,100.24,100.87,28910.0
2017-09-27 09:40:00,100.87,100.96,100.45,100.45,16059.0,100.87,100.96,100.45,100.45,16059.0
2017-09-27 09:45:00,100.61,100.81,100.53,100.61,15224.0,100.61,100.81,100.53,100.61,15224.0
2017-09-27 09:50:00,100.53,100.58,100.09,100.1,20797.0,100.53,100.58,100.09,100.1,20797.0
2017-09-27 09:55:00,100.16,100.18,99.94,100.03,12827.0,100.16,100.18,99.94,100.03,12827.0
2017-09-27 10:00:00,100.05,100.22,100.0,100.13,10300.0,100.05,100.22,100.0,100.13,10300.0
2017-09-27 10:05:00,100.15,100.15,99.7,99.72,19856.0,100.15,100.15,99.7,99.72,19856.0
2017-09-27 10:10:00,99.73,99.91,99.7,99.86,12250.0,99.73,99.91,99.7,99.86,12250.0
2017-09-27 10:15:00,99.81,100.11,99.79,99.99,15685.0,99.81,100.11,99.79,99.99,15685.0
2017-09-27 10:20:00,100.03,100.17,99.99,100.08,83739.0,100.03,100.17,99.99,100.08,83739.0
2017-09-27 10:25:00,100.03,100.13,99.84,100.12,41764.0,100.03,100.13,99.84,100.12,41764.0
2017-09-27 10:30:00,100.11,100.42,100.09,100.17,7518.0,100.11,100.42,100.09,100.17,7518.0
2017-09-27 10:35:00,100.15,100.17,99.93,100.0,11230.0,100.15,100.17,99.93,100.0,11230.0
2017-09-27 10:40:00,99.96,100.33,99.91,100.26,9960.0,99.96,100.33,99.91,100.26,9960.0
2017-09-27 10:45:00,100.28,100.59,100.19,100.3,33597.0,100.28,100.59,100.19,100.3,33597.0
2017-09-27 10:50:00,100.29,100.36,100.22,100.31,14260.0,100.29,100.36,100.22,100.31,14260.0
2017-09-27 10:55:00,100.24,100.24,100.0,100.23,7501.0,100.24,100.24,100.0,100.23,7501.0
2017-09-27 11:00:00,100.21,100.27,100.1,100.1,12300.0,100.21,100.27,100.1,100.1,12300.0
2017-09-27 11:05:00,100.11,100.33,100.02,100.28,12506.0,100.11,100.33,100.02,100.28,12506.0
2017-09-27 11:10:00,100.34,100.58,100.33,100.49,6693.0,100.34,100.58,100.33,100.49,6693.0
2017-09-27 11:15:00,100.48,100.69,100.47,100.65,12924.0,100.48,100.69,100.47,100.65,12924.0
2017-09-27 11:20:00,100.68,100.71,100.56,100.68,12145.0,100.68,100.71,100.56,100.68,12145.0
2017-09-27 11:25:00,100.65,100.91,100.65,100.82,11178.0,100.65,100.91,100.65,100.82,11178.0
2017-09-27 11:30:00,100.85,100.85,100.44,100.46,10418.0,100.85,100.85,100.44,100.46,10418.0
2017-09-27 11:35:00,100.46,100.54,100.44,100.45,6400.0,100.46,100.54,100.44,100.45,6400.0
2017-09-27 11:40:00,100.44,100.5,100.37,100.43,6560.0,100.44,100.5,100.37,100.43,6560.0
2017-09-27 11:45:00,100.4,100.44,100.23,100.31,6400.0,100.4,100.44,100.23,100.31,6400.0
2017-09-27 11:50:00,100.27,100.27,100.15,100.15,4602.0,100.27,100.27,100.15,100.15,4602.0
2017-09-27 11:55:00,100.15,100.35,100.15,100.34,11711.0,100.15,100.35,100.15,100.34,11711.0
2017-09-27 12:00:00,100.32,100.36,100.24,100.28,9790.0,100.32,100.36,100.24,100.28,9790.0
2017-09-27 12:05:00,100.27,100.27,100.02,100.05,9200.0,100.27,100.27,100.02,100.05,9200.0
2017-09-27 12:10:00,100.01,100.08,99.93,99.98,14556.0,100.01,100.08,99.93,99.98,14556.0
2017-09-27 12:15:00,99.96,100.14,99.96,100.09,15200.0,99.96,100.14,99.96,100.09,15200.0
2017-09-27 12:20:00,100.13,100.18,100.02,100.07,10299.0,100.13,100.18,100.02,100.07,10299.0
2017-09-27 12:25:00,100.09,100.56,100.05,100.41,11370.0,100.09,100.56,100.05,100.41,11370.0
2017-09-27 12:30:00,100.43,100.45,100.26,100.28,8355.0,100.43,100.45,100.26,100.28,8355.0
2017-09-27 12:35:00,100.28,100.35,100.17,100.23,10300.0,100.28,100.35,100.17,100.23,10300.0
2017-09-27 12:40:00,100.24,100.27,100.01,100.08,46782.0,100.24,100.27,100.01,100.08,46782.0
2017-09-27 12:45:00,100.11,100.17,99.92,99.97,10600.0,100.11,100.17,99.92,99.97,10600.0
2017-09-27 12:50:00,99.97,100.37,99.85,100.31,98151.0,99.97,100.37,99.85,100.31,98151.0
2017-09-27 12:55:00,100.3,100.57,100.21,100.53,18008.0,100.3,100.57,100.21,100.53,18008.0
2017-09-27 13:00:00,100.46,100.63,100.45,100.61,5995.0,100.46,100.63,100.45,100.61,5995.0
2017-09-27 13:05:00,100.61,100.7,100.54,100.7,3200.0,100.61,100.7,100.54,100.7,3200.0
2017-09-27 13:10:00,100.7,100.83,100.37,100.4,30415.0,100.7,100.83,100.37,100.4,30415.0
2017-09-27 13:15:00,100.41,100.42,100.23,100.26,5350.0,100.41,100.42,100.23,100.26,5350.0
2017-09-27 13:20:00,100.23,100.29,100.13,100.24,12900.0,100.23,100.29,100.13,100.24,12900.0
2017-09-27 13:25:00,100.24,100.29,100.18,100.29,9100.0,100.24,100.29,100.18,100.29,9100.0
2017-09-27 13:30:00,100.27,100.38,100.26,100.38,3600.0,100.27,100.38,100.26,100.38,3600.0
2017-09-27 13:35:00,100.35,100.4,100.28,100.31,7371.0,100.35,100.4,100.28,100.31,7371.0
2017-09-27 13:40:00,100.32,100.54,100.28,100.54,12800.0,100.32,100.54,100.28,100.54,12800.0
2017-09-27 13:45:00,100.54,100.78,100.5,100.78,12938.0,100.54,100.78,100.5,100.78,12938.0
2017-09-27 13:50:00,100.79,100.91,100.74,100.9,19568.0,100.79,100.91,100.74,100.9,19568.0
2017-09-27 13:55:00,100.91,101.06,100.89,101.03,25428.0,100.91,101.06,100.89,101.03,25428.0
2017-09-27 14:00:00,101.04,101.32,101.03,101.31,28165.0,101.04,101.32,101.03,101.31,28165.0
2017-09-27 14:05:00,101.31,101.37,101.23,101.24,14754.0,101.31,101.37,101.23,101.24,14754.0
2017-09-27 14:10:00,101.26,101.27,101.15,101.2,15199.0,101.26,101.27,101.15,101.2,15199.0
2017-09-27 14:15:00,101.2,101.27,101.19,101.23,13475.0,101.2,101.27,101.19,101.23,13475.0
2017-09-27 14:20:00,101.24,101.24,101.1,101.12,9250.0,101.24,101.24,101.1,101.12,9250.0
2017-09-27 14:25:00,101.09,101.1,100.91,101.0,76264.0,101.09,101.1,100.91,101.0,76264.0
2017-09-27 14:30:00,101.0,101.0,100.92,100.92,7488.0,101.0,101.0,100.92,100.92,7488.0
2017-09-27 14:35:00,100.9,100.9,100.82,100.84,5113.0,100.9,100.9,100.82,100.84,5113.0
2017-09-27 14:40:00,100.88,100.89,100.84,100.87,8822.0,100.88,100.89,100.84,100.87,8822.0
2017-09-27 14:45:00,100.82,101.0,100.78,101.0,12520.0,100.82,101.0,100.78,101.0,12520.0
2017-09-27 14:50:00,100.94,101.11,100.91,101.05,11216.0,100.94,101.11,100.91,101.05,11216.0
2017-09-27 14:55:00,101.05,101.06,101.0,101.05,11555.0,101.05,101.06,101.0,101.05,11555.0
2017-09-27 15:00:00,101.07,101.25,101.04,101.16,10611.0,101.07,101.25,101.04,101.16,10611.0
2017-09-27 15:05:00,101.17,101.4,101.13,101.35,17700.0,101.17,101.4,101.13,101.35,17700.0
2017-09-27 15:10:00,101.35,101.35,101.2,101.24,9701.0,101.35,101.35,101.2,101.24,9701.0
2017-09-27 15:15:00,101.24,101.25,101.19,101.22,7757.0,101.24,101.25,101.19,101.22,7757.0
2017-09-27 15:20:00,101.23,101.27,101.14,101.14,22511.0,101.23,101.27,101.14,101.14,22511.0
2017-09-27 15:25:00,101.16,101.21,101.1,101.13,16675.0,101.16,101.21,101.1,101.13,16675.0
2017-09-27 15:30:00,101.11,101.13,101.0,101.08,61825.0,101.11,101.13,101.0,101.08,61825.0
2017-09-27 15:35:00,101.07,101.12,101.01,101.03,22442.0,101.07,101.12,101.01,101.03,22442.0
2017-09-27 15:40:00,101.02,101.1,100.94,100.94,34788.0,101.02,101.1,100.94,100.94,34788.0
2017-09-27 15:45:00,100.93,100.99,100.82,100.91,53181.0,100.93,100.99,100.82,100.91,53181.0
2017-09-27 15:50:00,100.89,100.91,100.55,100.57,78023.0,100.89,100.91,100.55,100.57,78023.0
2017-09-27 15:55:00,100.57,100.82,100.55,100.76,96840.0,100.57,100.82,100.55,100.76,96840.0
2017-09-28 09:30:00,100.47,100.92,100.31,100.92,11944.0,100.47,100.92,100.31,100.92,11944.0
2017-09-28 09:35:00,100.88,100.88,100.21,100.26,22692.0,100.88,100.88,100.21,100.26,22692.0
2017-09-28 09:40:00,100.33,100.64,100.19,100.27,7326.0,100.33,100.64,100.19,100.27,7326.0
2017-09-28 09:45:00,100.2,100.24,99.99,100.09,21554.0,100.2,100.24,99.99,100.09,21554.0
2017-09-28 09:50:00,100.0,100.89,99.95,100.76,56991.0,100.0,100.89,99.95,100.76,56991.0
2017-09-28 09:55:00,100.7,101.25,100.55,101.25,11927.0,100.7,101.25,100.55,101.25,11927.0
2017-09-28 10:00:00,101.27,101.31,100.87,100.99,16953.0,101.27,101.31,100.87,100.99,16953.0
2017-09-28 10:05:00,100.98,100.98,100.79,100.89,9228.0,100.98,100.98,100.79,100.89,9228.0
2017-09-28 10:10:00,100.86,100.92,100.67,100.78,8645.0,100.86,100.92,100.67,100.78,8645.0
2017-09-28 10:15:00,100.75,100.79,100.48,100.7,9465.0,100.75,100.79,100.48,100.7,9465.0
2017-09-28 10:20:00,100.73,100.93,100.63,100.93,6300.0,100.73,100.93,100.63,100.93,6300.0
2017-09-28 10:25:00,100.92,101.34,100.92,101.29,8655.0,100.92,101.34,100.92,101.29,8655.0
2017-09-28 10:30:00,101.3,101.3,101.18,101.22,10024.0,101.3,101.3,101.18,101.22,10024.0
2017-09-28 10:35:00,101.23,101.77,101.22,101.68,50250.0,101.23,101.77,101.22,101.68,50250.0
2017-09-28 10:40:00,101.65,101.86,101.64,101.86,17142.0,101.65,101.86,101.64,101.86,17142.0
2017-09-28 10:45:00,101.84,101.86,101.5,101.62,17475.0,101.84,101.86,101.5,101.62,17475.0
2017-09-28 10:50:00,101.57,101.66,101.44,101.47,10163.0,101.57,101.66,101.44,101.47,10163.0
2017-09-28 10:55:00,101.45,101.51,101.38,101.4,7700.0,101.45,101.51,101.38,101.4,7700.0
2017-09-28 11:00:00,101.41,101.48,101.3,101.48,17081.0,101.41,101.48,101.3,101.48,17081.0
2017-09-28 11:05:00,101.48,101.48,101.27,101.38,11836.0,101.48,101.48,101.27,101.38,11836.0
2017-09-28 11:10:00,101.37,101.48,101.34,101.34,9350.0,101.37,101.48,101.34,101.34,9350.0
2017-09-28 11:15:00,101.4,101.61,101.36,101.6,14883.0,101.4,101.61,101.36,101.6,14883.0
2017-09-28 11:20:00,101.6,101.8,101.6,101.8,14764.0,101.6,101.8,101.6,101.8,14764.0
2017-09-28 11:25:00,101.8,101.87,101.68,101.82,20793.0,101.8,101.87,101.68,101.82,20793.0
2017-09-28 11:30:00,101.82,101.83,101.52,101.59,8499.0,101.82,101.83,101.52,101.59,8499.0
2017-09-28 11:35:00,101.59,101.66,101.52,101.6,8249.0,101.59,101.66,101.52,101.6,8249.0
2017-09-28 11:40:00,101.6,101.66,101.53,101.53,6798.0,101.6,101.66,101.53,101.53,6798.0
2017-09-28 11:45:00,101.52,101.58,101.48,101.51,11729.0,101.52,101.58,101.48,101.51,11729.0
2017-09-28 11:50:00,101.52,101.56,101.47,101.51,23081.0,101.52,101.56,101.47,101.51,23081.0
2017-09-28 11:55:00,101.49,101.54,101.45,101.54,4242.0,101.49,101.54,101.45,101.54,4242.0
2017-09-28 12:00:00,101.5,101.56,101.42,101.56,7635.0,101.5,101.56,101.42,101.56,7635.0
2017-09-28 12:05:00,101.56,101.56,101.46,101.46,5222.0,101.56,101.56,101.46,101.46,5222.0
2017-09-28 12:10:00,101.47,101.48,101.44,101.46,7400.0,101.47,101.48,101.44,101.46,7400.0
2017-09-28 12:15:00,101.47,101.52,101.45,101.45,3600.0,101.47,101.52,101.45,101.45,3600.0
2017-09-28 12:20:00,101.47,101.5,101.44,101.47,9900.0,101.47,101.5,101.44,101.47,9900.0
2017-09-28 12:25:00,101.48,101.49,101.39,101.48,13487.0,101.48,101.49,101.39,101.48,13487.0
2017-09-28 12:30:00,101.45,101.48,101.4,101.44,8583.0,101.45,101.48,101.4,101.44,8583.0
2017-09-28 12:35:00,101.43,101.53,101.43,101.53,12135.0,101.43,101.53,101.43,101.53,12135.0
2017-09-28 12:40:00,101.5,101.51,101.37,101.49,13654.0,101.5,101.51,101.37,101.49,13654.0
2017-09-28 12:45:00,101.48,101.57,101.48,101.5,4900.0,101.48,101.57,101.48,101.5,4900.0
2017-09-28 12:50:00,101.5,101.53,101.48,101.51,7450.0,101.5,101.53,101.48,101.51,7450.0
2017-09-28 12:55:00,101.51,101.52,101.48,101.5,2900.0,101.51,101.52,101.48,101.5,2900.0
2017-09-28 13:00:00,101.5,101.54,101.45,101.48,5516.0,101.5,101.54,101.45,101.48,5516.0
2017-09-28 13:05:00,101.45,101.52,101.41,101.52,5234.0,101.45,101.52,101.41,101.52,5234.0
2017-09-28 13:10:00,101.48,101.53,101.44,101.5,4600.0,101.48,101.53,101.44,101.5,4600.0
2017-09-28 13:15:00,101.48,101.51,101.48,101.5,3475.0,101.48,101.51,101.48,101.5,3475.0
2017-09-28 13:20:00,101.49,101.55,101.48,101.53,5335.0,101.49,101.55,101.48,101.53,5335.0
2017-09-28 13:25:00,101.53,101.53,101.48,101.5,2777.0,101.53,101.53,101.48,101.5,2777.0
2017-09-28 13:30:00,101.5,101.52,101.46,101.51,3200.0,101.5,101.52,101.46,101.51,3200.0
2017-09-28 13:35:00,101.49,101.57,101.49,101.57,2850.0,101.49,101.57,101.49,101.57,2850.0
2017-09-28 13:40:00,101.58,101.58,101.54,101.54,4212.0,101.58,101.58,101.54,101.54,4212.0
2017-09-28 13:45:00,101.53,101.56,101.52,101.56,2876.0,101.53,101.56,101.52,101.56,2876.0
2017-09-28 13:50:00,101.56,101.63,101.55,101.63,11619.0,101.56,101.63,101.55,101.63,11619.0
2017-09-28 13:55:00,101.65,101.72,101.65,101.69,26116.0,101.65,101.72,101.65,101.69,26116.0
2017-09-28 14:00:00,101.67,101.7,101.66,101.7,1413.0,101.67,101.7,101.66,101.7,1413.0
2017-09-28 14:05:00,101.68,101.71,101.56,101.57,5107.0,101.68,101.71,101.56,101.57,5107.0
2017-09-28 14:10:00,101.6,101.6,101.5,101.55,5763.0,101.6,101.6,101.5,101.55,5763.0
2017-09-28 14:15:00,101.55,101.56,101.49,101.5,6050.0,101.55,101.56,101.49,101.5,6050.0
2017-09-28 14:20:00,101.5,101.55,101.45,101.45,11462.0,101.5,101.55,101.45,101.45,11462.0
2017-09-28 14:25:00,101.45,101.5,101.44,101.44,9500.0,101.45,101.5,101.44,101.44,9500.0
2017-09-28 14:30:00,101.44,101.49,101.43,101.47,4800.0,101.44,101.49,101.43,101.47,4800.0
2017-09-28 14:35:00,101.47,101.49,101.42,101.48,15366.0,101.47,101.49,101.42,101.48,15366.0
2017-09-28 14:40:00,101.47,101.61,101.47,101.61,10695.0,101.47,101.61,101.47,101.61,10695.0
2017-09-28 14:45:00,101.6,101.64,101.58,101.58,5500.0,101.6,101.64,101.58,101.58,5500.0
2017-09-28 14:50:00,101.57,101.6,101.53,101.57,5300.0,101.57,101.6,101.53,101.57,5300.0
2017-09-28 14:55:00,101.58,101.63,101.55,101.55,9178.0,101.58,101.63,101.55,101.55,9178.0
2017-09-28 15:00:00,101.55,101.59,101.51,101.55,10244.0,101.55,101.59,101.51,101.55,10244.0
2017-09-28 15:05:00,101.53,101.63,101.53,101.6,10123.0,101.53,101.63,101.53,101.6,10123.0
2017-09-28 15:10:00,101.57,101.6,101.55,101.57,3174.0,101.57,101.6,101.55,101.57,3174.0
2017-09-28 15:15:00,101.55,101.59,101.54,101.54,4000.0,101.55,101.59,101.54,101.54,4000.0
2017-09-28 15:20:00,101.54,101.56,101.37,101.49,20880.0,101.54,101.56,101.37,101.49,20880.0
2017-09-28 15:25:00,101.49,101.51,101.45,101.49,6519.0,101.49,101.51,101.45,101.49,6519.0
2017-09-28 15:30:00,101.5,101.56,101.46,101.52,12994.0,101.5,101.56,101.46,101.52,12994.0
2017-09-28 15:35:00,101.52,101.59,101.5,101.56,14166.0,101.52,101.59,101.5,101.56,14166.0
2017-09-28 15:40:00,101.56,101.6,101.52,101.59,18007.0,101.56,101.6,101.52,101.59,18007.0
2017-09-28 15:45:00,101.58,101.62,101.57,101.62,19553.0,101.58,101.62,101.57,101.62,19553.0
2017-09-28 15:50:00,101.74,101.8,101.62,101.8,34447.0,101.74,101.8,101.62,101.8,34447.0
2017-09-28 15:55:00,101.8,101.97,101.74,101.82,80945.0,101.8,101.97,101.74,101.82,80945.0
2017-09-29 09:30:00,102.19,102.61,102.09,102.61,29472.0,102.19,102.61,102.09,102.61,29472.0
2017-09-29 09:35:00,102.56,102.9,102.56,102.85,15147.0,102.56,102.9,102.56,102.85,15147.0
2017-09-29 09:40:00,102.85,102.97,102.44,102.58,11221.0,102.85,102.97,102.44,102.58,11221.0
2017-09-29 09:45:00,102.67,102.67,102.47,102.64,10654.0,102.67,102.67,102.47,102.64,10654.0
2017-09-29 09:50:00,102.66,102.66,102.41,102.64,10471.0,102.66,102.66,102.41,102.64,10471.0
2017-09-29 09:55:00,102.62,102.76,102.5,102.56,13170.0,102.62,102.76,102.5,102.56,13170.0
2017-09-29 10:00:00,102.66,102.91,102.39,102.91,31880.0,102.66,102.91,102.39,102.91,31880.0
2017-09-29 10:05:00,102.95,103.37,102.95,103.26,31779.0,102.95,103.37,102.95,103.26,31779.0
2017-09-29 10:10:00,103.33,103.44,103.05,103.36,19274.0,103.33,103.44,103.05,103.36,19274.0
2017-09-29 10:15:00,103.31,103.48,103.07,103.07,29518.0,103.31,103.48,103.07,103.07,29518.0
2017-09-29 10:20:00,103.09,103.33,103.03,103.22,17136.0,103.09,103.33,103.03,103.22,17136.0
2017-09-29 10:25:00,103.21,103.32,103.13,103.17,11346.0,103.21,103.32,103.13,103.17,11346.0
2017-09-29 10:30:00,103.05,103.29,103.03,103.21,17241.0,103.05,103.29,103.03,103.21,17241.0
2017-09-29 10:35:00,103.25,103.66,103.18,103.66,12805.0,103.25,103.66,103.18,103.66,12805.0
2017-09-29 10:40:00,103.73,103.76,103.36,103.53,14100.0,103.73,103.76,103.36,103.53,14100.0
2017-09-29 10:45:00,103.53,103.69,103.38,103.4,25500.0,103.53,103.69,103.38,103.4,25500.0
2017-09-29 10:50:00,103.4,103.61,103.39,103.53,14982.0,103.4,103.61,103.39,103.53,14982.0
2017-09-29 10:55:00,103.51,103.58,103.35,103.39,14947.0,103.51,103.58,103.35,103.39,14947.0
2017-09-29 11:00:00,103.49,103.6,103.4,103.55,7112.0,103.49,103.6,103.4,103.55,7112.0
2017-09-29 11:05:00,103.55,103.68,103.54,103.64,8475.0,103.55,103.68,103.54,103.64,8475.0
2017-09-29 11:10:00,103.63,103.79,103.62,103.76,60566.0,103.63,103.79,103.62,103.76,60566.0
2017-09-29 11:15:00,103.75,104.03,103.75,104.03,12470.0,103.75,104.03,103.75,104.03,12470.0
2017-09-29 11:20:00,104.05,104.39,103.99,104.2,51943.0,104.05,104.39,103.99,104.2,51943.0
2017-09-29 11:25:00,104.12,104.2,103.77,103.99,13915.0,104.12,104.2,103.77,103.99,13915.0
2017-09-29 11:30:00,104.01,104.19,103.95,104.19,29407.0,104.01,104.19,103.95,104.19,29407.0
2017-09-29 11:35:00,104.15,104.22,103.94,104.16,16834.0,104.15,104.22,103.94,104.16,16834.0
2017-09-29 11:40:00,104.02,104.2,103.85,104.2,23460.0,104.02,104.2,103.85,104.2,23460.0
2017-09-29 11:45:00,104.13,104.19,103.91,104.17,34441.0,104.13,104.19,103.91,104.17,34441.0
2017-09-29 11:50:00,104.15,104.48,104.12,104.36,30484.0,104.15,104.48,104.12,104.36,30484.0
2017-09-29 11:55:00,104.39,104.53,104.3,104.48,53883.0,104.39,104.53,104.3,104.48,53883.0
2017-09-29 12:00:00,104.45,104.65,104.38,104.54,62962.0,104.45,104.65,104.38,104.54,62962.0
2017-09-29 12:05:00,104.51,104.61,104.16,104.19,39967.0,104.51,104.61,104.16,104.19,39967.0
2017-09-29 12:10:00,104.2,104.42,104.13,104.4,11496.0,104.2,104.42,104.13,104.4,11496.0
2017-09-29 12:15:00,104.42,104.59,104.35,104.53,11180.0,104.42,104.59,104.35,104.53,11180.0
2017-09-29 12:20:00,104.53,104.64,104.48,104.64,7911.0,104.53,104.64,104.48,104.64,7911.0
2017-09-29 12:25:00,104.62,104.86,104.6,104.86,11381.0,104.62,104.86,104.6,104.86,11381.0
2017-09-29 12:30:00,104.83,104.91,104.63,104.75,28126.0,104.83,104.91,104.63,104.75,28126.0
2017-09-29 12:35:00,104.7,104.96,104.69,104.92,21151.0,104.7,104.96,104.69,104.92,21151.0
2017-09-29 12:40:00,104.89,105.07,104.89,104.99,21814.0,104.89,105.07,104.89,104.99,21814.0
2017-09-29 12:45:00,104.99,105.02,104.91,104.91,19116.0,104.99,105.02,104.91,104.91,19116.0
2017-09-29 12:50:00,104.91,104.91,104.6,104.64,13837.0,104.91,104.91,104.6,104.64,13837.0
2017-09-29 12:55:00,104.61,104.9,104.6,104.82,11500.0,104.61,104.9,104.6,104.82,11500.0
2017-09-29 13:00:00,104.84,104.92,104.68,104.72,14331.0,104.84,104.92,104.68,104.72,14331.0
2017-09-29 13:05:00,104.71,104.79,104.71,104.79,6581.0,104.71,104.79,104.71,104.79,6581.0
2017-09-29 13:10:00,104.81,104.81,104.72,104.77,2800.0,104.81,104.81,104.72,104.77,2800.0
2017-09-29 13:15:00,104.8,104.87,104.73,104.82,14467.0,104.8,104.87,104.73,104.82,14467.0
2017-09-29 13:20:00,104.78,104.88,104.71,104.78,6082.0,104.78,104.88,104.71,104.78,6082.0
2017-09-29 13:25:00,104.77,104.8,104.66,104.7,3600.0,104.77,104.8,104.66,104.7,3600.0
2017-09-29 13:30:00,104.73,104.92,104.71,104.91,29185.0,104.73,104.92,104.71,104.91,29185.0
2017-09-29 13:35:00,104.84,104.84,104.69,104.74,5850.0,104.84,104.84,104.69,104.74,5850.0
2017-09-29 13:40:00,104.76,104.91,104.76,104.91,15021.0,104.76,104.91,104.76,104.91,15021.0
2017-09-29 13:45:00,104.92,104.94,104.66,104.74,16712.0,104.92,104.94,104.66,104.74,16712.0
2017-09-29 13:50:00,104.76,104.83,104.7,104.81,16172.0,104.76,104.83,104.7,104.81,16172.0
2017-09-29 13:55:00,104.79,104.79,104.62,104.74,12302.0,104.79,104.79,104.62,104.74,12302.0
2017-09-29 14:00:00,104.72,104.8,104.7,104.75,11638.0,104.72,104.8,104.7,104.75,11638.0
2017-09-29 14:05:00,104.75,104.77,104.61,104.66,13183.0,104.75,104.77,104.61,104.66,13183.0
2017-09-29 14:10:00,104.63,104.71,104.59,104.71,8950.0,104.63,104.71,104.59,104.71,8950.0
2017-09-29 14:15:00,104.71,104.79,104.7,104.77,17282.0,104.71,104.79,104.7,104.77,17282.0
2017-09-29 14:20:00,104.75,105.24,104.74,105.15,30758.0,104.75,105.24,104.74,105.15,30758.0
2017-09-29 14:25:00,105.09,105.15,104.99,105.07,20600.0,105.09,105.15,104.99,105.07,20600.0
2017-09-29 14:30:00,105.07,105.19,105.01,105.03,23781.0,105.07,105.19,105.01,105.03,23781.0
2017-09-29 14:35:00,105.02,105.06,104.93,104.99,18067.0,105.02,105.06,104.93,104.99,18067.0
2017-09-29 14:40:00,104.98,105.0,104.92,104.92,11649.0,104.98,105.0,104.92,104.92,11649.0
2017-09-29 14:45:00,104.92,104.96,104.89,104.92,10600.0,104.92,104.96,104.89,104.92,10600.0
2017-09-29 14:50:00,104.92,105.12,104.91,105.08,6843.0,104.92,105.12,104.91,105.08,6843.0
2017-09-29 14:55:00,105.07,105.07,105.0,105.0,11900.0,105.07,105.07,105.0,105.0,11900.0
2017-09-29 15:00:00,105.0,105.29,104.99,105.21,14729.0,105.0,105.29,104.99,105.21,14729.0
2017-09-29 15:05:00,105.2,105.31,105.2,105.27,13097.0,105.2,105.31,105.2,105.27,13097.0
2017-09-29 15:10:00,105.28,105.39,105.26,105.37,21549.0,105.28,105.39,105.26,105.37,21549.0
2017-09-29 15:15:00,105.35,105.39,105.31,105.36,18483.0,105.35,105.39,105.31,105.36,18483.0
2017-09-29 15:20:00,105.36,105.53,105.34,105.51,21380.0,105.36,105.53,105.34,105.51,21380.0
2017-09-29 15:25:00,105.48,105.52,105.47,105.48,33078.0,105.48,105.52,105.47,105.48,33078.0
2017-09-29 15:30:00,105.49,105.66,105.48,105.6,58515.0,105.49,105.66,105.48,105.6,58515.0
2017-09-29 15:35:00,105.57,105.6,105.43,105.43,52385.0,105.57,105.6,105.43,105.43,52385.0
2017-09-29 15:40:00,105.42,105.53,105.41,105.42,31969.0,105.42,105.53,105.41,105.42,31969.0
2017-09-29 15:45:00,105.43,105.46,105.4,105.42,33643.0,105.43,105.46,105.4,105.42,33643.0
2017-09-29 15:50:00,105.42,105.5,105.23,105.39,54828.0,105.42,105.5,105.23,105.39,54828.0
2017-09-29 15:55:00,105.4,105.48,105.32,105.41,114611.0,105.4,105.48,105.32,105.41,114611.0
2017-10-02 09:30:00,105.3,105.49,104.82,105.12,15321.0,105.3,105.49,104.82,105.12,15321.0
2017-10-02 09:35:00,105.18,105.65,105.18,105.29,26967.0,105.18,105.65,105.18,105.29,26967.0
2017-10-02 09:40:00,105.3,105.62,105.05,105.62,14639.0,105.3,105.62,105.05,105.62,14639.0
2017-10-02 09:45:00,105.57,105.57,105.41,105.53,7225.0,105.57,105.57,105.41,105.53,7225.0
2017-10-02 09:50:00,105.47,105.85,105.33,105.77,9281.0,105.47,105.85,105.33,105.77,9281.0
2017-10-02 09:55:00,105.77,105.77,105.2,105.41,6808.0,105.77,105.77,105.2,105.41,6808.0
2017-10-02 10:00:00,105.36,105.37,105.09,105.31,19741.0,105.36,105.37,105.09,105.31,19741.0
2017-10-02 10:05:00,105.32,105.45,105.06,105.11,17454.0,105.32,105.45,105.06,105.11,17454.0
2017-10-02 10:10:00,105.05,105.13,104.94,105.13,12377.0,105.05,105.13,104.94,105.13,12377.0
2017-10-02 10:15:00,105.13,105.21,104.97,105.03,20456.0,105.13,105.21,104.97,105.03,20456.0
2017-10-02 10:20:00,105.04,105.39,105.02,105.39,30309.0,105.04,105.39,105.02,105.39,30309.0
2017-10-02 10:25:00,105.34,105.34,105.19,105.24,9520.0,105.34,105.34,105.19,105.24,9520.0
2017-10-02 10:30:00,105.3,105.3,104.77,104.77,17937.0,105.3,105.3,104.77,104.77,17937.0
2017-10-02 10:35:00,104.77,104.85,104.63,104.63,9911.0,104.77,104.85,104.63,104.63,9911.0
2017-10-02 10:40:00,104.6,104.6,104.36,104.54,15114.0,104.6,104.6,104.36,104.54,15114.0
2017-10-02 10:45:00,104.54,104.63,104.5,104.63,10700.0,104.54,104.63,104.5,104.63,10700.0
2017-10-02 10:50:00,104.66,104.72,104.54,104.57,7357.0,104.66,104.72,104.54,104.57,7357.0
2017-10-02 10:55:00,104.54,104.55,104.37,104.39,11301.0,104.54,104.55,104.37,104.39,11301.0
2017-10-02 11:00:00,104.4,104.4,104.19,104.39,8196.0,104.4,104.4,104.19,104.39,8196.0
2017-10-02 11:05:00,104.39,104.39,103.93,103.97,34290.0,104.39,104.39,103.93,103.97,34290.0
2017-10-02 11:10:00,104.01,104.29,104.01,104.26,8763.0,104.01,104.29,104.01,104.26,8763.0
2017-10-02 11:15:00,104.26,104.29,104.09,104.13,5804.0,104.26,104.29,104.09,104.13,5804.0
2017-10-02 11:20:00,104.17,104.17,103.8,103.8,28432.0,104.17,104.17,103.8,103.8,28432.0
2017-10-02 11:25:00,103.94,104.07,103.79,104.04,10148.0,103.94,104.07,103.79,104.04,10148.0
2017-10-02 11:30:00,104.01,104.04,103.83,103.86,9508.0,104.01,104.04,103.83,103.86,9508.0
2017-10-02 11:35:00,103.88,103.98,103.85,103.95,11624.0,103.88,103.98,103.85,103.95,11624.0
2017-10-02 11:40:00,103.92,103.92,103.52,103.53,6305.0,103.92,103.92,103.52,103.53,6305.0
2017-10-02 11:45:00,103.53,103.59,103.17,103.24,10952.0,103.53,103.59,103.17,103.24,10952.0
2017-10-02 11:50:00,103.24,103.45,103.24,103.41,12575.0,103.24,103.45,103.24,103.41,12575.0
2017-10-02 11:55:00,103.48,103.49,103.05,103.1,7736.0,103.48,103.49,103.05,103.1,7736.0
2017-10-02 12:00:00,103.01,103.05,102.78,102.98,23184.0,103.01,103.05,102.78,102.98,23184.0
2017-10-02 12:05:00,103.05,103.38,103.03,103.38,6176.0,103.05,103.38,103.03,103.38,6176.0
2017-10-02 12:10:00,103.31,103.32,103.05,103.07,6777.0,103.31,103.32,103.05,103.07,6777.0
2017-10-02 12:15:00,103.17,103.39,103.13,103.34,7500.0,103.17,103.39,103.13,103.34,7500.0
2017-10-02 12:20:00,103.34,103.73,103.34,103.73,10152.0,103.34,103.73,103.34,103.73,10152.0
2017-10-02 12:25:00,103.73,103.94,103.69,103.88,15250.0,103.73,103.94,103.69,103.88,15250.0
2017-10-02 12:30:00,103.9,103.96,103.88,103.88,9340.0,103.9,103.96,103.88,103.88,9340.0
2017-10-02 12:35:00,103.88,103.89,103.76,103.76,12908.0,103.88,103.89,103.76,103.76,12908.0
2017-10-02 12:40:00,103.76,103.8,103.76,103.79,5350.0,103.76,103.8,103.76,103.79,5350.0
2017-10-02 12:45:00,103.79,103.85,103.79,103.79,8400.0,103.79,103.85,103.79,103.79,8400.0
2017-10-02 12:50:00,103.8,103.84,103.79,103.82,1685.0,103.8,103.84,103.79,103.82,1685.0
2017-10-02 12:55:00,103.79,103.84,103.75,103.84,6451.0,103.79,103.84,103.75,103.84,6451.0
2017-10-02 13:00:00,103.83,103.83,103.71,103.78,5673.0,103.83,103.83,103.71,103.78,5673.0
2017-10-02 13:05:00,103.81,103.83,103.72,103.78,3300.0,103.81,103.83,103.72,103.78,3300.0
2017-10-02 13:10:00,103.75,103.81,103.74,103.74,5295.0,103.75,103.81,103.74,103.74,5295.0
2017-10-02 13:15:00,103.75,103.85,103.72,103.83,31662.0,103.75,103.85,103.72,103.83,31662.0
2017-10-02 13:20:00,103.84,103.9,103.73,103.75,15860.0,103.84,103.9,103.73,103.75,15860.0
2017-10-02 13:25:00,103.74,103.83,103.71,103.73,12352.0,103.74,103.83,103.71,103.73,12352.0
2017-10-02 13:30:00,103.74,103.78,103.68,103.73,19994.0,103.74,103.78,103.68,103.73,19994.0
2017-10-02 13:35:00,103.75,103.76,103.61,103.66,3162.0,103.75,103.76,103.61,103.66,3162.0
2017-10-02 13:40:00,103.63,103.66,103.55,103.61,4905.0,103.63,103.66,103.55,103.61,4905.0
2017-10-02 13:45:00,103.66,103.7,103.62,103.69,4335.0,103.66,103.7,103.62,103.69,4335.0
2017-10-02 13:50:00,103.7,103.83,103.7,103.83,1400.0,103.7,103.83,103.7,103.83,1400.0
2017-10-02 13:55:00,103.85,103.85,103.7,103.7,8100.0,103.85,103.85,103.7,103.7,8100.0
2017-10-02 14:00:00,103.7,103.7,103.55,103.55,24433.0,103.7,103.7,103.55,103.55,24433.0
2017-10-02 14:05:00,103.61,103.65,103.58,103.63,3700.0,103.61,103.65,103.58,103.63,3700.0
2017-10-02 14:10:00,103.64,103.73,103.64,103.65,5875.0,103.64,103.73,103.64,103.65,5875.0
2017-10-02 14:15:00,103.65,103.65,103.33,103.35,12417.0,103.65,103.65,103.33,103.35,12417.0
2017-10-02 14:20:00,103.36,103.4,103.18,103.3,15301.0,103.36,103.4,103.18,103.3,15301.0
2017-10-02 14:25:00,103.3,103.75,103.3,103.68,14669.0,103.3,103.75,103.3,103.68,14669.0
2017-10-02 14:30:00,103.71,103.87,103.71,103.81,3900.0,103.71,103.87,103.71,103.81,3900.0
2017-10-02 14:35:00,103.86,103.86,103.52,103.61,15790.0,103.86,103.86,103.52,103.61,15790.0
2017-10-02 14:40:00,103.61,103.78,103.58,103.78,4500.0,103.61,103.78,103.58,103.78,4500.0
2017-10-02 14:45:00,103.7,103.7,103.51,103.55,8140.0,103.7,103.7,103.51,103.55,8140.0
2017-10-02 14:50:00,103.54,103.55,103.39,103.45,11250.0,103.54,103.55,103.39,103.45,11250.0
2017-10-02 14:55:00,103.45,103.52,103.37,103.49,17395.0,103.45,103.52,103.37,103.49,17395.0
2017-10-02 15:00:00,103.55,103.85,103.54,103.73,18389.0,103.55,103.85,103.54,103.73,18389.0
2017-10-02 15:05:00,103.7,103.89,103.7,103.89,28396.0,103.7,103.89,103.7,103.89,28396.0
2017-10-02 15:10:00,103.85,104.03,103.85,103.95,23010.0,103.85,104.03,103.85,103.95,23010.0
2017-10-02 15:15:00,103.94,103.95,103.55,103.64,15739.0,103.94,103.95,103.55,103.64,15739.0
2017-10-02 15:20:00,103.66,103.7,103.58,103.59,10925.0,103.66,103.7,103.58,103.59,10925.0
2017-10-02 15:25:00,103.59,103.63,103.46,103.48,23751.0,103.59,103.63,103.46,103.48,23751.0
2017-10-02 15:30:00,103.48,103.55,103.42,103.44,20075.0,103.48,103.55,103.42,103.44,20075.0
2017-10-02 15:35:00,103.44,103.56,103.44,103.53,25215.0,103.44,103.56,103.44,103.53,25215.0
2017-10-02 15:40:00,103.52,103.53,103.24,103.26,32780.0,103.52,103.53,103.24,103.26,32780.0
2017-10-02 15:45:00,103.26,103.44,103.25,103.44,18386.0,103.26,103.44,103.25,103.44,18386.0
2017-10-02 15:50:00,103.44,103.47,103.27,103.32,49322.0,103.44,103.47,103.27,103.32,49322.0
2017-10-02 15:55:00,103.33,103.35,103.15,103.32,86920.0,103.33,103.35,103.15,103.32,86920.0
2017-10-03 09:30:00,103.19,103.99,103.19,103.97,13775.0,103.19,103.99,103.19,103.97,13775.0
2017-10-03 09:35:00,103.98,104.16,103.49,104.16,18427.0,103.98,104.16,103.49,104.16,18427.0
2017-10-03 09:40:00,104.1,104.11,103.73,104.01,8476.0,104.1,104.11,103.73,104.01,8476.0
2017-10-03 09:45:00,103.9,104.41,103.89,104.34,16769.0,103.9,104.41,103.89,104.34,16769.0
2017-10-03 09:50:00,104.27,104.27,103.92,103.93,4700.0,104.27,104.27,103.92,103.93,4700.0
2017-10-03 09:55:00,103.92,104.02,103.87,103.93,3300.0,103.92,104.02,103.87,103.93,3300.0
2017-10-03 10:00:00,103.98,104.01,103.89,103.96,8100.0,103.98,104.01,103.89,103.96,8100.0
2017-10-03 10:05:00,103.93,104.05,103.91,104.02,3800.0,103.93,104.05,103.91,104.02,3800.0
2017-10-03 10:10:00,104.05,104.05,103.26,103.27,10789.0,104.05,104.05,103.26,103.27,10789.0
2017-10-03 10:15:00,103.28,103.37,103.16,103.34,6299.0,103.28,103.37,103.16,103.34,6299.0
2017-10-03 10:20:00,103.36,103.86,103.29,103.86,8375.0,103.36,103.86,103.29,103.86,8375.0
2017-10-03 10:25:00,103.78,103.79,103.6,103.7,6789.0,103.78,103.79,103.6,103.7,6789.0
2017-10-03 10:30:00,103.7,104.04,103.65,104.01,2900.0,103.7,104.04,103.65,104.01,2900.0
2017-10-03 10:35:00,103.97,103.98,103.84,103.98,5858.0,103.97,103.98,103.84,103.98,5858.0
2017-10-03 10:40:00,104.01,104.01,103.64,103.64,8783.0,104.01,104.01,103.64,103.64,8783.0
2017-10-03 10:45:00,103.63,103.76,103.52,103.76,3322.0,103.63,103.76,103.52,103.76,3322.0
2017-10-03 10:50:00,103.76,103.9,103.73,103.78,4178.0,103.76,103.9,103.73,103.78,4178.0
2017-10-03 10:55:00,103.75,103.98,103.74,103.88,3906.0,103.75,103.98,103.74,103.88,3906.0
2017-10-03 11:00:00,103.88,103.99,103.83,103.98,11107.0,103.88,103.99,103.83,103.98,11107.0
2017-10-03 11:05:00,103.95,104.14,103.9,104.11,6887.0,103.95,104.14,103.9,104.11,6887.0
2017-10-03 11:10:00,104.09,104.12,103.94,104.06,5928.0,104.09,104.12,103.94,104.06,5928.0
2017-10-03 11:15:00,104.05,104.17,104.0,104.17,4221.0,104.05,104.17,104.0,104.17,4221.0
2017-10-03 11:20:00,104.2,104.32,104.16,104.32,6634.0,104.2,104.32,104.16,104.32,6634.0
2017-10-03 11:25:00,104.26,104.33,104.24,104.31,3777.0,104.26,104.33,104.24,104.31,3777.0
2017-10-03 11:30:00,104.35,104.35,104.27,104.34,600.0,104.35,104.35,104.27,104.34,600.0
2017-10-03 11:35:00,104.23,104.28,104.12,104.16,8690.0,104.23,104.28,104.12,104.16,8690.0
2017-10-03 11:40:00,104.12,104.19,104.02,104.09,5233.0,104.12,104.19,104.02,104.09,5233.0
2017-10-03 11:45:00,104.13,104.13,103.99,104.06,3611.0,104.13,104.13,103.99,104.06,3611.0
2017-10-03 11:50:00,104.12,104.12,103.93,103.94,3979.0,104.12,104.12,103.93,103.94,3979.0
2017-10-03 11:55:00,103.96,104.14,103.96,104.14,3302.0,103.96,104.14,103.96,104.14,3302.0
2017-10-03 12:00:00,104.14,104.22,104.09,104.22,3977.0,104.14,104.22,104.09,104.22,3977.0
2017-10-03 12:05:00,104.25,104.34,104.23,104.34,8490.0,104.25,104.34,104.23,104.34,8490.0
2017-10-03 12:10:00,104.36,104.4,104.36,104.38,3500.0,104.36,104.4,104.36,104.38,3500.0
2017-10-03 12:15:00,104.4,104.44,104.39,104.41,1780.0,104.4,104.44,104.39,104.41,1780.0
2017-10-03 12:20:00,104.36,104.36,104.27,104.32,1700.0,104.36,104.36,104.27,104.32,1700.0
2017-10-03 12:25:00,104.36,104.43,104.36,104.41,1700.0,104.36,104.43,104.36,104.41,1700.0
2017-10-03 12:30:00,104.42,104.51,104.42,104.49,3335.0,104.42,104.51,104.42,104.49,3335.0
2017-10-03 12:35:00,104.42,104.52,104.42,104.51,2500.0,104.42,104.52,104.42,104.51,2500.0
2017-10-03 12:40:00,104.51,104.57,104.5,104.57,4000.0,104.51,104.57,104.5,104.57,4000.0
2017-10-03 12:45:00,104.54,104.59,104.5,104.52,11050.0,104.54,104.59,104.5,104.52,11050.0
2017-10-03 12:50:00,104.55,104.64,104.54,104.64,1804.0,104.55,104.64,104.54,104.64,1804.0
2017-10-03 12:55:00,104.65,104.78,104.62,104.74,5458.0,104.65,104.78,104.62,104.74,5458.0
2017-10-03 13:00:00,104.74,104.84,104.72,104.8,6688.0,104.74,104.84,104.72,104.8,6688.0
2017-10-03 13:05:00,104.79,104.83,104.71,104.75,11993.0,104.79,104.83,104.71,104.75,11993.0
2017-10-03 13:10:00,104.73,104.83,104.73,104.81,4900.0,104.73,104.83,104.73,104.81,4900.0
2017-10-03 13:15:00,104.8,104.83,104.6,104.6,8635.0,104.8,104.83,104.6,104.6,8635.0
2017-10-03 13:20:00,104.61,104.61,104.54,104.54,1600.0,104.61,104.61,104.54,104.54,1600.0
2017-10-03 13:25:00,104.55,104.6,104.55,104.57,8600.0,104.55,104.6,104.55,104.57,8600.0
2017-10-03 13:30:00,104.58,104.65,104.55,104.65,4500.0,104.58,104.65,104.55,104.65,4500.0
2017-10-03 13:35:00,104.61,104.79,104.61,104.79,1725.0,104.61,104.79,104.61,104.79,1725.0
2017-10-03 13:40:00,104.82,104.87,104.75,104.87,4407.0,104.82,104.87,104.75,104.87,4407.0
2017-10-03 13:45:00,104.87,104.9,104.85,104.89,22013.0,104.87,104.9,104.85,104.89,22013.0
2017-10-03 13:50:00,104.89,105.06,104.89,104.98,14129.0,104.89,105.06,104.89,104.98,14129.0
2017-10-03 13:55:00,104.97,104.98,104.71,104.83,5855.0,104.97,104.98,104.71,104.83,5855.0
2017-10-03 14:00:00,104.82,105.1,104.81,105.07,12667.0,104.82,105.1,104.81,105.07,12667.0
2017-10-03 14:05:00,105.05,105.2,105.04,105.19,12487.0,105.05,105.2,105.04,105.19,12487.0
2017-10-03 14:10:00,105.17,105.28,105.14,105.18,13016.0,105.17,105.28,105.14,105.18,13016.0
2017-10-03 14:15:00,105.16,105.16,105.02,105.09,7434.0,105.16,105.16,105.02,105.09,7434.0
2017-10-03 14:20:00,105.1,105.11,105.02,105.05,7979.0,105.1,105.11,105.02,105.05,7979.0
2017-10-03 14:25:00,105.03,105.08,104.97,104.97,4795.0,105.03,105.08,104.97,104.97,4795.0
2017-10-03 14:30:00,104.97,104.98,104.86,104.88,3179.0,104.97,104.98,104.86,104.88,3179.0
2017-10-03 14:35:00,104.94,104.95,104.69,104.81,15933.0,104.94,104.95,104.69,104.81,15933.0
2017-10-03 14:40:00,104.8,105.04,104.8,105.04,8759.0,104.8,105.04,104.8,105.04,8759.0
2017-10-03 14:45:00,104.98,105.19,104.98,105.16,6685.0,104.98,105.19,104.98,105.16,6685.0
2017-10-03 14:50:00,105.18,105.26,105.09,105.23,7631.0,105.18,105.26,105.09,105.23,7631.0
2017-10-03 14:55:00,105.2,105.27,105.06,105.09,12345.0,105.2,105.27,105.06,105.09,12345.0
2017-10-03 15:00:00,105.06,105.07,104.84,104.88,15570.0,105.06,105.07,104.84,104.88,15570.0
2017-10-03 15:05:00,104.9,104.97,104.84,104.97,14718.0,104.9,104.97,104.84,104.97,14718.0
2017-10-03 15:10:00,104.99,105.02,104.94,104.99,15067.0,104.99,105.02,104.94,104.99,15067.0
2017-10-03 15:15:00,104.99,105.03,104.95,105.0,15919.0,104.99,105.03,104.95,105.0,15919.0
2017-10-03 15:20:00,105.01,105.04,104.87,104.89,18958.0,105.01,105.04,104.87,104.89,18958.0
2017-10-03 15:25:00,104.85,104.86,104.69,104.82,16386.0,104.85,104.86,104.69,104.82,16386.0
2017-10-03 15:30:00,104.81,104.87,104.79,104.85,26365.0,104.81,104.87,104.79,104.85,26365.0
2017-10-03 15:35:00,104.87,104.97,104.86,104.96,17945.0,104.87,104.97,104.86,104.96,17945.0
2017-10-03 15:40:00,104.97,105.08,104.63,104.63,59251.0,104.97,105.08,104.63,104.63,59251.0
2017-10-03 15:45:00,104.62,104.63,104.47,104.49,35080.0,104.62,104.63,104.47,104.49,35080.0
2017-10-03 15:50:00,104.5,104.5,104.33,104.36,49893.0,104.5,104.5,104.33,104.36,49893.0
2017-10-03 15:55:00,104.36,104.58,104.36,104.51,89234.0,104.36,104.58,104.36,104.51,89234.0
2017-10-04 09:30:00,104.95,104.95,104.27,104.57,26322.0,104.95,104.95,104.27,104.57,26322.0
2017-10-04 09:35:00,104.35,104.64,104.14,104.28,12421.0,104.35,104.64,104.14,104.28,12421.0
2017-10-04 09:40:00,104.39,104.8,104.34,104.34,19186.0,104.39,104.8,104.34,104.34,19186.0
2017-10-04 09:45:00,104.21,104.32,103.69,103.82,26755.0,104.21,104.32,103.69,103.82,26755.0
2017-10-04 09:50:00,103.89,104.08,103.74,103.75,8850.0,103.89,104.08,103.74,103.75,8850.0
2017-10-04 09:55:00,103.95,104.11,103.74,104.02,6614.0,103.95,104.11,103.74,104.02,6614.0
2017-10-04 10:00:00,104.03,104.39,103.83,104.39,4075.0,104.03,104.39,103.83,104.39,4075.0
2017-10-04 10:05:00,104.3,104.71,104.21,104.54,13663.0,104.3,104.71,104.21,104.54,13663.0
2017-10-04 10:10:00,104.5,104.62,104.47,104.47,2711.0,104.5,104.62,104.47,104.47,2711.0
2017-10-04 10:15:00,104.33,104.33,104.1,104.23,5405.0,104.33,104.33,104.1,104.23,5405.0
2017-10-04 10:20:00,104.27,104.47,104.25,104.36,4770.0,104.27,104.47,104.25,104.36,4770.0
2017-10-04 10:25:00,104.29,104.3,103.98,104.07,3800.0,104.29,104.3,103.98,104.07,3800.0
2017-10-04 10:30:00,104.07,104.24,103.91,104.23,9015.0,104.07,104.24,103.91,104.23,9015.0
2017-10-04 10:35:00,104.1,104.27,104.1,104.16,4104.0,104.1,104.27,104.1,104.16,4104.0
2017-10-04 10:40:00,104.13,104.27,103.99,104.15,37934.0,104.13,104.27,103.99,104.15,37934.0
2017-10-04 10:45:00,104.01,104.22,103.9,104.17,7744.0,104.01,104.22,103.9,104.17,7744.0
2017-10-04 10:50:00,104.13,104.39,104.1,104.31,1700.0,104.13,104.39,104.1,104.31,1700.0
2017-10-04 10:55:00,104.44,104.63,104.38,104.62,8847.0,104.44,104.63,104.38,104.62,8847.0
2017-10-04 11:00:00,104.69,104.74,104.55,104.57,6064.0,104.69,104.74,104.55,104.57,6064.0
2017-10-04 11:05:00,104.58,104.96,104.58,104.96,6287.0,104.58,104.96,104.58,104.96,6287.0
2017-10-04 11:10:00,104.9,104.9,104.72,104.79,3200.0,104.9,104.9,104.72,104.79,3200.0
2017-10-04 11:15:00,104.8,104.96,104.69,104.7,3810.0,104.8,104.96,104.69,104.7,3810.0
2017-10-04 11:20:00,104.63,104.75,104.59,104.75,4400.0,104.63,104.75,104.59,104.75,4400.0
2017-10-04 11:25:00,104.75,104.92,104.67,104.92,4745.0,104.75,104.92,104.67,104.92,4745.0
2017-10-04 11:30:00,104.92,105.13,104.92,105.13,2100.0,104.92,105.13,104.92,105.13,2100.0
2017-10-04 11:35:00,105.11,105.21,104.91,104.91,3310.0,105.11,105.21,104.91,104.91,3310.0
2017-10-04 11:40:00,104.89,105.03,104.87,105.03,5100.0,104.89,105.03,104.87,105.03,5100.0
2017-10-04 11:45:00,104.94,105.05,104.94,104.98,2531.0,104.94,105.05,104.94,104.98,2531.0
2017-10-04 11:50:00,104.97,105.2,104.97,105.08,4900.0,104.97,105.2,104.97,105.08,4900.0
2017-10-04 11:55:00,105.04,105.15,105.03,105.12,6050.0,105.04,105.15,105.03,105.12,6050.0
2017-10-04 12:00:00,105.12,105.2,105.09,105.18,9977.0,105.12,105.2,105.09,105.18,9977.0
2017-10-04 12:05:00,105.16,105.28,105.14,105.25,6805.0,105.16,105.28,105.14,105.25,6805.0
2017-10-04 12:10:00,105.23,105.32,105.19,105.3,6265.0,105.23,105.32,105.19,105.3,6265.0
2017-10-04 12:15:00,105.32,105.58,105.32,105.52,10000.0,105.32,105.58,105.32,105.52,10000.0
2017-10-04 12:20:00,105.48,105.51,105.44,105.51,2600.0,105.48,105.51,105.44,105.51,2600.0
2017-10-04 12:25:00,105.52,105.59,105.52,105.58,1816.0,105.52,105.59,105.52,105.58,1816.0
2017-10-04 12:30:00,105.56,105.56,105.27,105.27,3600.0,105.56,105.56,105.27,105.27,3600.0
2017-10-04 12:35:00,105.27,105.43,105.08,105.09,3300.0,105.27,105.43,105.08,105.09,3300.0
2017-10-04 12:40:00,105.12,105.2,104.85,104.96,12104.0,105.12,105.2,104.85,104.96,12104.0
2017-10-04 12:45:00,104.96,105.03,104.89,104.89,3850.0,104.96,105.03,104.89,104.89,3850.0
2017-10-04 12:50:00,104.89,105.13,104.88,105.13,3900.0,104.89,105.13,104.88,105.13,3900.0
2017-10-04 12:55:00,105.18,105.23,105.11,105.21,4100.0,105.18,105.23,105.11,105.21,4100.0
2017-10-04 13:00:00,105.12,105.15,105.07,105.11,2933.0,105.12,105.15,105.07,105.11,2933.0
2017-10-04 13:05:00,105.06,105.07,104.85,104.85,900.0,105.06,105.07,104.85,104.85,900.0
2017-10-04 13:10:00,104.83,104.91,104.83,104.89,1000.0,104.83,104.91,104.83,104.89,1000.0
2017-10-04 13:15:00,104.9,104.95,104.75,104.83,5752.0,104.9,104.95,104.75,104.83,5752.0
2017-10-04 13:20:00,104.83,105.27,104.83,105.27,5882.0,104.83,105.27,104.83,105.27,5882.0
2017-10-04 13:25:00,105.21,105.21,105.08,105.16,2222.0,105.21,105.21,105.08,105.16,2222.0
2017-10-04 13:30:00,105.14,105.17,104.95,104.97,6750.0,105.14,105.17,104.95,104.97,6750.0
2017-10-04 13:35:00,104.89,104.9,104.68,104.8,3800.0,104.89,104.9,104.68,104.8,3800.0
2017-10-04 13:40:00,104.77,104.83,104.73,104.81,4100.0,104.77,104.83,104.73,104.81,4100.0
2017-10-04 13:45:00,104.83,104.88,104.77,104.77,6837.0,104.83,104.88,104.77,104.77,6837.0
2017-10-04 13:50:00,104.71,104.83,104.71,104.75,5800.0,104.71,104.83,104.71,104.75,5800.0
2017-10-04 13:55:00,104.77,104.77,104.57,104.62,4359.0,104.77,104.77,104.57,104.62,4359.0
2017-10-04 14:00:00,104.61,104.78,104.61,104.74,3562.0,104.61,104.78,104.61,104.74,3562.0
2017-10-04 14:05:00,104.7,104.93,104.7,104.84,5352.0,104.7,104.93,104.7,104.84,5352.0
2017-10-04 14:10:00,104.75,104.78,104.65,104.72,2075.0,104.75,104.78,104.65,104.72,2075.0
2017-10-04 14:15:00,104.78,104.82,104.67,104.82,3920.0,104.78,104.82,104.67,104.82,3920.0
2017-10-04 14:20:00,104.82,104.89,104.79,104.89,3790.0,104.82,104.89,104.79,104.89,3790.0
2017-10-04 14:25:00,104.86,105.0,104.82,104.98,13864.0,104.86,105.0,104.82,104.98,13864.0
2017-10-04 14:30:00,104.96,104.96,104.89,104.89,2000.0,104.96,104.96,104.89,104.89,2000.0
2017-10-04 14:35:00,104.92,104.95,104.88,104.88,1416.0,104.92,104.95,104.88,104.88,1416.0
2017-10-04 14:40:00,104.88,104.93,104.78,104.93,3494.0,104.88,104.93,104.78,104.93,3494.0
2017-10-04 14:45:00,104.88,105.0,104.85,104.97,5719.0,104.88,105.0,104.85,104.97,5719.0
2017-10-04 14:50:00,105.0,105.58,105.0,105.22,14722.0,105.0,105.58,105.0,105.22,14722.0
2017-10-04 14:55:00,105.26,105.31,105.12,105.13,5720.0,105.26,105.31,105.12,105.13,5720.0
2017-10-04 15:00:00,105.09,105.14,105.06,105.08,5076.0,105.09,105.14,105.06,105.08,5076.0
2017-10-04 15:05:00,105.1,105.24,105.02,105.05,6047.0,105.1,105.24,105.02,105.05,6047.0
2017-10-04 15:10:00,105.03,105.2,105.0,105.2,2720.0,105.03,105.2,105.0,105.2,2720.0
2017-10-04 15:15:00,105.22,105.27,105.17,105.26,6302.0,105.22,105.27,105.17,105.26,6302.0
2017-10-04 15:20:00,105.25,105.26,105.18,105.21,4800.0,105.25,105.26,105.18,105.21,4800.0
2017-10-04 15:25:00,105.2,105.29,105.14,105.15,8045.0,105.2,105.29,105.14,105.15,8045.0
2017-10-04 15:30:00,105.17,105.25,105.16,105.25,8577.0,105.17,105.25,105.16,105.25,8577.0
2017-10-04 15:35:00,105.27,105.34,105.24,105.32,7762.0,105.27,105.34,105.24,105.32,7762.0
2017-10-04 15:40:00,105.32,105.32,105.11,105.15,12284.0,105.32,105.32,105.11,105.15,12284.0
2017-10-04 15:45:00,105.14,105.31,105.13,105.28,14746.0,105.14,105.31,105.13,105.28,14746.0
2017-10-04 15:50:00,105.27,105.3,105.17,105.29,22785.0,105.27,105.3,105.17,105.29,22785.0
2017-10-04 15:55:00,105.29,105.29,105.17,105.27,39273.0,105.29,105.29,105.17,105.27,39273.0
2017-10-05 09:30:00,105.91,105.91,105.38,105.7,7474.0,105.91,105.91,105.38,105.7,7474.0
2017-10-05 09:35:00,105.7,105.74,105.48,105.63,15082.0,105.7,105.74,105.48,105.63,15082.0
2017-10-05 09:40:00,105.58,105.78,105.5,105.71,11520.0,105.58,105.78,105.5,105.71,11520.0
2017-10-05 09:45:00,105.77,105.87,105.4,105.4,18571.0,105.77,105.87,105.4,105.4,18571.0
2017-10-05 09:50:00,105.34,105.58,105.29,105.42,6300.0,105.34,105.58,105.29,105.42,6300.0
2017-10-05 09:55:00,105.51,105.63,105.4,105.47,19802.0,105.51,105.63,105.4,105.47,19802.0
2017-10-05 10:00:00,105.41,105.61,105.27,105.4,7440.0,105.41,105.61,105.27,105.4,7440.0
2017-10-05 10:05:00,105.34,105.54,105.17,105.25,7270.0,105.34,105.54,105.17,105.25,7270.0
2017-10-05 10:10:00,105.22,105.22,104.99,105.14,4667.0,105.22,105.22,104.99,105.14,4667.0
2017-10-05 10:15:00,105.21,105.55,105.1,105.51,11239.0,105.21,105.55,105.1,105.51,11239.0
2017-10-05 10:20:00,105.49,105.7,105.48,105.7,5825.0,105.49,105.7,105.48,105.7,5825.0
2017-10-05 10:25:00,105.61,105.94,105.57,105.8,16339.0,105.61,105.94,105.57,105.8,16339.0
2017-10-05 10:30:00,105.76,105.82,105.36,105.44,6839.0,105.76,105.82,105.36,105.44,6839.0
2017-10-05 10:35:00,105.43,105.5,105.4,105.46,3589.0,105.43,105.5,105.4,105.46,3589.0
2017-10-05 10:40:00,105.46,105.54,105.4,105.43,2700.0,105.46,105.54,105.4,105.43,2700.0
2017-10-05 10:45:00,105.43,105.52,105.35,105.41,5904.0,105.43,105.52,105.35,105.41,5904.0
2017-10-05 10:50:00,105.41,105.49,105.4,105.42,4415.0,105.41,105.49,105.4,105.42,4415.0
2017-10-05 10:55:00,105.44,105.61,105.44,105.56,8666.0,105.44,105.61,105.44,105.56,8666.0
2017-10-05 11:00:00,105.56,105.62,105.46,105.57,14127.0,105.56,105.62,105.46,105.57,14127.0
2017-10-05 11:05:00,105.59,105.73,105.5,105.6,9200.0,105.59,105.73,105.5,105.6,9200.0
2017-10-05 11:10:00,105.53,105.69,105.52,105.6,11527.0,105.53,105.69,105.52,105.6,11527.0
2017-10-05 11:15:00,105.61,105.66,105.47,105.6,4251.0,105.61,105.66,105.47,105.6,4251.0
2017-10-05 11:20:00,105.55,105.86,105.55,105.86,2666.0,105.55,105.86,105.55,105.86,2666.0
2017-10-05 11:25:00,105.91,105.91,105.78,105.82,1319.0,105.91,105.91,105.78,105.82,1319.0
2017-10-05 11:30:00,105.79,105.95,105.75,105.91,7386.0,105.79,105.95,105.75,105.91,7386.0
2017-10-05 11:35:00,105.87,105.87,105.63,105.67,3900.0,105.87,105.87,105.63,105.67,3900.0
2017-10-05 11:40:00,105.67,105.8,105.66,105.8,5666.0,105.67,105.8,105.66,105.8,5666.0
2017-10-05 11:45:00,105.81,105.83,105.66,105.67,3800.0,105.81,105.83,105.66,105.67,3800.0
2017-10-05 11:50:00,105.6,105.75,105.6,105.69,4206.0,105.6,105.75,105.6,105.69,4206.0
2017-10-05 11:55:00,105.65,105.8,105.65,105.78,2200.0,105.65,105.8,105.65,105.78,2200.0
2017-10-05 12:00:00,105.79,105.95,105.79,105.83,3906.0,105.79,105.95,105.79,105.83,3906.0
2017-10-05 12:05:00,105.81,105.86,105.8,105.82,2900.0,105.81,105.86,105.8,105.82,2900.0
2017-10-05 12:10:00,105.83,105.98,105.79,105.98,3100.0,105.83,105.98,105.79,105.98,3100.0
2017-10-05 12:15:00,106.0,106.2,105.96,106.1,10951.0,106.0,106.2,105.96,106.1,10951.0
2017-10-05 12:20:00,106.11,106.23,106.07,106.17,5100.0,106.11,106.23,106.07,106.17,5100.0
2017-10-05 12:25:00,106.18,106.25,106.15,106.2,5900.0,106.18,106.25,106.15,106.2,5900.0
2017-10-05 12:30:00,106.19,106.23,106.09,106.09,4377.0,106.19,106.23,106.09,106.09,4377.0
2017-10-05 12:35:00,106.07,106.12,106.05,106.05,3433.0,106.07,106.12,106.05,106.05,3433.0
2017-10-05 12:40:00,106.02,106.04,105.86,105.93,5764.0,106.02,106.04,105.86,105.93,5764.0
2017-10-05 12:45:00,105.98,106.07,105.94,106.06,5236.0,105.98,106.07,105.94,106.06,5236.0
2017-10-05 12:50:00,106.07,106.12,105.93,105.97,10122.0,106.07,106.12,105.93,105.97,10122.0
2017-10-05 12:55:00,105.95,106.0,105.92,105.96,2881.0,105.95,106.0,105.92,105.96,2881.0
2017-10-05 13:00:00,105.94,105.98,105.94,105.98,2836.0,105.94,105.98,105.94,105.98,2836.0
2017-10-05 13:05:00,105.99,106.01,105.91,105.91,3817.0,105.99,106.01,105.91,105.91,3817.0
2017-10-05 13:10:00,105.92,105.93,105.79,105.87,3541.0,105.92,105.93,105.79,105.87,3541.0
2017-10-05 13:15:00,105.85,105.86,105.81,105.84,3026.0,105.85,105.86,105.81,105.84,3026.0
2017-10-05 13:20:00,105.83,105.9,105.82,105.9,1400.0,105.83,105.9,105.82,105.9,1400.0
2017-10-05 13:25:00,105.88,105.98,105.85,105.95,4364.0,105.88,105.98,105.85,105.95,4364.0
2017-10-05 13:30:00,105.92,105.98,105.8,105.89,11476.0,105.92,105.98,105.8,105.89,11476.0
2017-10-05 13:35:00,105.88,105.96,105.85,105.9,8987.0,105.88,105.96,105.85,105.9,8987.0
2017-10-05 13:40:00,105.9,106.03,105.9,106.03,4300.0,105.9,106.03,105.9,106.03,4300.0
2017-10-05 13:45:00,106.07,106.18,106.07,106.17,4161.0,106.07,106.18,106.07,106.17,4161.0
2017-10-05 13:50:00,106.2,106.26,106.2,106.26,5680.0,106.2,106.26,106.2,106.26,5680.0
2017-10-05 13:55:00,106.29,106.38,106.27,106.29,9690.0,106.29,106.38,106.27,106.29,9690.0
2017-10-05 14:00:00,106.3,106.44,106.27,106.44,6700.0,106.3,106.44,106.27,106.44,6700.0
2017-10-05 14:05:00,106.39,106.45,106.35,106.44,21955.0,106.39,106.45,106.35,106.44,21955.0
2017-10-05 14:10:00,106.42,106.43,106.21,106.27,39616.0,106.42,106.43,106.21,106.27,39616.0
2017-10-05 14:15:00,106.26,106.4,106.26,106.35,11791.0,106.26,106.4,106.26,106.35,11791.0
2017-10-05 14:20:00,106.35,106.39,106.35,106.38,5800.0,106.35,106.39,106.35,106.38,5800.0
2017-10-05 14:25:00,106.39,106.46,106.27,106.45,15641.0,106.39,106.46,106.27,106.45,15641.0
2017-10-05 14:30:00,106.44,106.8,106.44,106.8,20632.0,106.44,106.8,106.44,106.8,20632.0
2017-10-05 14:35:00,106.79,106.84,106.74,106.78,10752.0,106.79,106.84,106.74,106.78,10752.0
2017-10-05 14:40:00,106.78,106.94,106.76,106.91,11037.0,106.78,106.94,106.76,106.91,11037.0
2017-10-05 14:45:00,106.93,107.02,106.92,106.95,25346.0,106.93,107.02,106.92,106.95,25346.0
2017-10-05 14:50:00,106.94,107.07,106.8,106.85,34831.0,106.94,107.07,106.8,106.85,34831.0
2017-10-05 14:55:00,106.87,107.23,106.87,107.21,24714.0,106.87,107.23,106.87,107.21,24714.0
2017-10-05 15:00:00,107.22,107.26,107.06,107.16,21034.0,107.22,107.26,107.06,107.16,21034.0
2017-10-05 15:05:00,107.17,107.2,107.1,107.14,36765.0,107.17,107.2,107.1,107.14,36765.0
2017-10-05 15:10:00,107.13,107.32,107.08,107.31,18892.0,107.13,107.32,107.08,107.31,18892.0
2017-10-05 15:15:00,107.32,107.37,107.27,107.29,39018.0,107.32,107.37,107.27,107.29,39018.0
2017-10-05 15:20:00,107.29,107.53,107.29,107.48,23591.0,107.29,107.53,107.29,107.48,23591.0
2017-10-05 15:25:00,107.47,107.52,107.29,107.33,26317.0,107.47,107.52,107.29,107.33,26317.0
2017-10-05 15:30:00,107.32,107.35,107.03,107.12,47137.0,107.32,107.35,107.03,107.12,47137.0
2017-10-05 15:35:00,107.11,107.17,107.01,107.17,27527.0,107.11,107.17,107.01,107.17,27527.0
2017-10-05 15:40:00,107.16,107.25,107.15,107.22,30812.0,107.16,107.25,107.15,107.22,30812.0
2017-10-05 15:45:00,107.22,107.22,106.98,107.0,46632.0,107.22,107.22,106.98,107.0,46632.0
2017-10-05 15:50:00,106.99,107.05,106.97,106.99,44465.0,106.99,107.05,106.97,106.99,44465.0
2017-10-05 15:55:00,107.0,107.16,106.94,107.02,86203.0,107.0,107.16,106.94,107.02,86203.0
2017-10-06 09:30:00,106.7,107.06,106.23,107.06,8609.0,106.7,107.06,106.23,107.06,8609.0
2017-10-06 09:35:00,106.95,107.0,106.71,106.83,9171.0,106.95,107.0,106.71,106.83,9171.0
2017-10-06 09:40:00,106.58,107.15,106.58,106.92,6625.0,106.58,107.15,106.58,106.92,6625.0
2017-10-06 09:45:00,106.87,107.18,106.78,106.87,12285.0,106.87,107.18,106.78,106.87,12285.0
2017-10-06 09:50:00,106.84,107.04,106.78,106.83,4400.0,106.84,107.04,106.78,106.83,4400.0
2017-10-06 09:55:00,106.95,107.13,106.89,107.08,7390.0,106.95,107.13,106.89,107.08,7390.0
2017-10-06 10:00:00,107.09,107.59,107.09,107.59,6711.0,107.09,107.59,107.09,107.59,6711.0
2017-10-06 10:05:00,107.59,108.3,107.47,108.3,34730.0,107.59,108.3,107.47,108.3,34730.0
2017-10-06 10:10:00,108.2,108.2,107.65,107.72,16480.0,108.2,108.2,107.65,107.72,16480.0
2017-10-06 10:15:00,107.75,107.89,107.54,107.55,6035.0,107.75,107.89,107.54,107.55,6035.0
2017-10-06 10:20:00,107.55,108.12,107.52,108.03,20751.0,107.55,108.12,107.52,108.03,20751.0
2017-10-06 10:25:00,108.09,108.19,107.95,107.95,4100.0,108.09,108.19,107.95,107.95,4100.0
2017-10-06 10:30:00,107.89,107.95,107.64,107.79,5800.0,107.89,107.95,107.64,107.79,5800.0
2017-10-06 10:35:00,107.8,107.85,107.46,107.51,7509.0,107.8,107.85,107.46,107.51,7509.0
2017-10-06 10:40:00,107.46,107.46,107.24,107.24,4200.0,107.46,107.46,107.24,107.24,4200.0
2017-10-06 10:45:00,107.37,107.69,107.26,107.69,8820.0,107.37,107.69,107.26,107.69,8820.0
2017-10-06 10:50:00,107.64,107.85,107.58,107.72,10382.0,107.64,107.85,107.58,107.72,10382.0
2017-10-06 10:55:00,107.75,107.98,107.71,107.98,11581.0,107.75,107.98,107.71,107.98,11581.0
2017-10-06 11:00:00,107.94,108.25,107.94,108.25,14394.0,107.94,108.25,107.94,108.25,14394.0
2017-10-06 11:05:00,108.2,108.22,108.04,108.1,12399.0,108.2,108.22,108.04,108.1,12399.0
2017-10-06 11:10:00,108.08,108.1,107.99,108.09,7450.0,108.08,108.1,107.99,108.09,7450.0
2017-10-06 11:15:00,108.1,108.37,108.1,108.34,11723.0,108.1,108.37,108.1,108.34,11723.0
2017-10-06 11:20:00,108.32,108.4,108.29,108.37,6204.0,108.32,108.4,108.29,108.37,6204.0
2017-10-06 11:25:00,108.34,108.55,108.31,108.55,14617.0,108.34,108.55,108.31,108.55,14617.0
2017-10-06 11:30:00,108.56,108.85,108.51,108.84,57506.0,108.56,108.85,108.51,108.84,57506.0
2017-10-06 11:35:00,108.83,108.85,108.62,108.77,19558.0,108.83,108.85,108.62,108.77,19558.0
2017-10-06 11:40:00,108.77,108.87,108.73,108.84,21689.0,108.77,108.87,108.73,108.84,21689.0
2017-10-06 11:45:00,108.84,108.94,108.77,108.77,17140.0,108.84,108.94,108.77,108.77,17140.0
2017-10-06 11:50:00,108.76,108.77,108.55,108.61,10625.0,108.76,108.77,108.55,108.61,10625.0
2017-10-06 11:55:00,108.59,109.0,108.55,108.97,14355.0,108.59,109.0,108.55,108.97,14355.0
2017-10-06 12:00:00,108.96,109.34,108.88,109.34,25963.0,108.96,109.34,108.88,109.34,25963.0
2017-10-06 12:05:00,109.27,109.49,109.21,109.39,26235.0,109.27,109.49,109.21,109.39,26235.0
2017-10-06 12:10:00,109.38,109.5,109.31,109.43,15700.0,109.38,109.5,109.31,109.43,15700.0
2017-10-06 12:15:00,109.43,109.7,109.4,109.55,55781.0,109.43,109.7,109.4,109.55,55781.0
2017-10-06 12:20:00,109.55,109.65,109.45,109.55,28439.0,109.55,109.65,109.45,109.55,28439.0
2017-10-06 12:25:00,109.55,109.76,109.52,109.76,31947.0,109.55,109.76,109.52,109.76,31947.0
2017-10-06 12:30:00,109.75,110.03,109.73,110.0,40495.0,109.75,110.03,109.73,110.0,40495.0
2017-10-06 12:35:00,109.98,110.0,109.85,109.98,17553.0,109.98,110.0,109.85,109.98,17553.0
2017-10-06 12:40:00,109.95,110.09,109.92,109.95,34769.0,109.95,110.09,109.92,109.95,34769.0
2017-10-06 12:45:00,109.94,110.0,109.73,109.9,62814.0,109.94,110.0,109.73,109.9,62814.0
2017-10-06 12:50:00,109.87,110.06,109.84,110.05,57676.0,109.87,110.06,109.84,110.05,57676.0
2017-10-06 12:55:00,110.1,110.14,109.99,110.09,42262.0,110.1,110.14,109.99,110.09,42262.0
2017-10-06 13:00:00,110.1,110.18,109.86,109.86,43950.0,110.1,110.18,109.86,109.86,43950.0
2017-10-06 13:05:00,109.87,109.91,109.8,109.87,23246.0,109.87,109.91,109.8,109.87,23246.0
2017-10-06 13:10:00,109.87,109.89,109.49,109.52,41142.0,109.87,109.89,109.49,109.52,41142.0
2017-10-06 13:15:00,109.51,109.88,109.46,109.84,18595.0,109.51,109.88,109.46,109.84,18595.0
2017-10-06 13:20:00,109.85,110.06,109.81,109.99,10757.0,109.85,110.06,109.81,109.99,10757.0
2017-10-06 13:25:00,109.97,110.04,109.89,109.93,9365.0,109.97,110.04,109.89,109.93,9365.0
2017-10-06 13:30:00,109.87,110.0,109.83,109.97,9451.0,109.87,110.0,109.83,109.97,9451.0
2017-10-06 13:35:00,109.97,110.1,109.92,110.0,24250.0,109.97,110.1,109.92,110.0,24250.0
2017-10-06 13:40:00,110.03,110.08,109.92,110.0,15220.0,110.03,110.08,109.92,110.0,15220.0
2017-10-06 13:45:00,110.0,110.11,110.0,110.05,13276.0,110.0,110.11,110.0,110.05,13276.0
2017-10-06 13:50:00,110.05,110.15,109.91,110.0,11654.0,110.05,110.15,109.91,110.0,11654.0
2017-10-06 13:55:00,110.02,110.07,109.93,109.93,11350.0,110.02,110.07,109.93,109.93,11350.0
2017-10-06 14:00:00,109.98,110.06,109.98,110.03,10126.0,109.98,110.06,109.98,110.03,10126.0
2017-10-06 14:05:00,110.02,110.09,109.99,110.03,31134.0,110.02,110.09,109.99,110.03,31134.0
2017-10-06 14:10:00,110.05,110.1,110.03,110.04,13034.0,110.05,110.1,110.03,110.04,13034.0
2017-10-06 14:15:00,110.05,110.06,109.8,110.02,30536.0,110.05,110.06,109.8,110.02,30536.0
2017-10-06 14:20:00,110.01,110.04,109.95,110.0,20100.0,110.01,110.04,109.95,110.0,20100.0
2017-10-06 14:25:00,109.99,110.25,109.99,110.18,38615.0,109.99,110.25,109.99,110.18,38615.0
2017-10-06 14:30:00,110.16,110.21,110.04,110.21,11588.0,110.16,110.21,110.04,110.21,11588.0
2017-10-06 14:35:00,110.21,110.28,110.19,110.28,14223.0,110.21,110.28,110.19,110.28,14223.0
2017-10-06 14:40:00,110.26,110.52,110.26,110.5,46219.0,110.26,110.52,110.26,110.5,46219.0
2017-10-06 14:45:00,110.5,110.57,110.37,110.51,29291.0,110.5,110.57,110.37,110.51,29291.0
2017-10-06 14:50:00,110.54,110.59,110.35,110.45,23871.0,110.54,110.59,110.35,110.45,23871.0
2017-10-06 14:55:00,110.45,110.52,110.34,110.52,18476.0,110.45,110.52,110.34,110.52,18476.0
2017-10-06 15:00:00,110.55,110.57,110.34,110.38,12253.0,110.55,110.57,110.34,110.38,12253.0
2017-10-06 15:05:00,110.35,110.42,110.34,110.35,15632.0,110.35,110.42,110.34,110.35,15632.0
2017-10-06 15:10:00,110.41,110.41,110.27,110.37,14083.0,110.41,110.41,110.27,110.37,14083.0
2017-10-06 15:15:00,110.36,110.38,110.27,110.38,17312.0,110.36,110.38,110.27,110.38,17312.0
2017-10-06 15:20:00,110.4,110.45,110.37,110.45,18645.0,110.4,110.45,110.37,110.45,18645.0
2017-10-06 15:25:00,110.43,110.45,110.28,110.3,22907.0,110.43,110.45,110.28,110.3,22907.0
2017-10-06 15:30:00,110.3,110.36,110.24,110.34,31063.0,110.3,110.36,110.24,110.34,31063.0
2017-10-06 15:35:00,110.36,110.45,110.35,110.39,34061.0,110.36,110.45,110.35,110.39,34061.0
2017-10-06 15:40:00,110.41,110.41,110.08,110.1,37772.0,110.41,110.41,110.08,110.1,37772.0
2017-10-06 15:45:00,110.1,110.23,110.04,110.04,56355.0,110.1,110.23,110.04,110.04,56355.0
2017-10-06 15:50:00,110.06,110.14,109.99,110.07,59111.0,110.06,110.14,109.99,110.07,59111.0
2017-10-06 15:55:00,110.08,110.32,110.06,110.24,79378.0,110.08,110.32,110.06,110.24,79378.0
2017-10-09 09:30:00,110.23,110.23,109.73,109.79,13712.0,110.23,110.23,109.73,109.79,13712.0
2017-10-09 09:35:00,109.81,109.96,108.9,109.34,25883.0,109.81,109.96,108.9,109.34,25883.0
2017-10-09 09:40:00,109.33,109.42,108.69,108.69,18068.0,109.33,109.42,108.69,108.69,18068.0
2017-10-09 09:45:00,108.68,108.72,108.45,108.45,25421.0,108.68,108.72,108.45,108.45,25421.0
2017-10-09 09:50:00,108.42,108.54,108.08,108.12,27366.0,108.42,108.54,108.08,108.12,27366.0
2017-10-09 09:55:00,108.12,108.69,108.06,108.45,19165.0,108.12,108.69,108.06,108.45,19165.0
2017-10-09 10:00:00,108.36,108.87,108.36,108.68,20017.0,108.36,108.87,108.36,108.68,20017.0
2017-10-09 10:05:00,108.66,108.67,108.34,108.49,17586.0,108.66,108.67,108.34,108.49,17586.0
2017-10-09 10:10:00,108.48,108.65,108.29,108.47,16060.0,108.48,108.65,108.29,108.47,16060.0
2017-10-09 10:15:00,108.48,109.08,108.48,109.07,19738.0,108.48,109.08,108.48,109.07,19738.0
2017-10-09 10:20:00,109.0,109.11,108.97,109.06,14735.0,109.0,109.11,108.97,109.06,14735.0
2017-10-09 10:25:00,109.06,109.26,109.02,109.2,15842.0,109.06,109.26,109.02,109.2,15842.0
2017-10-09 10:30:00,109.2,109.22,109.0,109.04,18134.0,109.2,109.22,109.0,109.04,18134.0
2017-10-09 10:35:00,109.01,109.06,108.88,108.88,21899.0,109.01,109.06,108.88,108.88,21899.0
2017-10-09 10:40:00,108.87,108.89,108.55,108.64,12877.0,108.87,108.89,108.55,108.64,12877.0
2017-10-09 10:45:00,108.64,108.69,108.29,108.31,24594.0,108.64,108.69,108.29,108.31,24594.0
2017-10-09 10:50:00,108.34,108.6,108.29,108.6,18077.0,108.34,108.6,108.29,108.6,18077.0
2017-10-09 10:55:00,108.58,108.94,108.58,108.89,26090.0,108.58,108.94,108.58,108.89,26090.0
2017-10-09 11:00:00,108.87,109.03,108.77,108.96,16532.0,108.87,109.03,108.77,108.96,16532.0
2017-10-09 11:05:00,108.93,108.93,108.83,108.85,7228.0,108.93,108.93,108.83,108.85,7228.0
2017-10-09 11:10:00,108.85,108.86,108.75,108.79,8184.0,108.85,108.86,108.75,108.79,8184.0
2017-10-09 11:15:00,108.78,108.8,108.74,108.8,12417.0,108.78,108.8,108.74,108.8,12417.0
2017-10-09 11:20:00,108.81,108.97,108.76,108.81,18834.0,108.81,108.97,108.76,108.81,18834.0
2017-10-09 11:25:00,108.81,108.81,108.6,108.61,8771.0,108.81,108.81,108.6,108.61,8771.0
2017-10-09 11:30:00,108.61,108.61,108.48,108.54,12255.0,108.61,108.61,108.48,108.54,12255.0
2017-10-09 11:35:00,108.55,108.84,108.55,108.81,5850.0,108.55,108.84,108.55,108.81,5850.0
2017-10-09 11:40:00,108.75,108.91,108.7,108.9,14100.0,108.75,108.91,108.7,108.9,14100.0
2017-10-09 11:45:00,108.87,108.9,108.84,108.86,12188.0,108.87,108.9,108.84,108.86,12188.0
2017-10-09 11:50:00,108.86,109.12,108.85,108.98,20995.0,108.86,109.12,108.85,108.98,20995.0
2017-10-09 11:55:00,108.94,108.96,108.75,108.81,14392.0,108.94,108.96,108.75,108.81,14392.0
2017-10-09 12:00:00,108.84,108.91,108.79,108.79,6136.0,108.84,108.91,108.79,108.79,6136.0
2017-10-09 12:05:00,108.83,108.83,108.68,108.73,12351.0,108.83,108.83,108.68,108.73,12351.0
2017-10-09 12:10:00,108.7,108.7,108.55,108.59,12764.0,108.7,108.7,108.55,108.59,12764.0
2017-10-09 12:15:00,108.55,108.57,108.47,108.5,12931.0,108.55,108.57,108.47,108.5,12931.0
2017-10-09 12:20:00,108.5,108.51,108.3,108.3,6670.0,108.5,108.51,108.3,108.3,6670.0
2017-10-09 12:25:00,108.3,108.3,108.22,108.23,13822.0,108.3,108.3,108.22,108.23,13822.0
2017-10-09 12:30:00,108.23,108.38,108.23,108.33,8536.0,108.23,108.38,108.23,108.33,8536.0
2017-10-09 12:35:00,108.37,108.37,108.23,108.28,4620.0,108.37,108.37,108.23,108.28,4620.0
2017-10-09 12:40:00,108.27,108.38,108.23,108.37,5996.0,108.27,108.38,108.23,108.37,5996.0
2017-10-09 12:45:00,108.35,108.38,108.27,108.29,8600.0,108.35,108.38,108.27,108.29,8600.0
2017-10-09 12:50:00,108.24,108.36,108.22,108.3,7820.0,108.24,108.36,108.22,108.3,7820.0
2017-10-09 12:55:00,108.29,108.32,108.2,108.29,12649.0,108.29,108.32,108.2,108.29,12649.0
2017-10-09 13:00:00,108.28,108.38,108.28,108.32,6335.0,108.28,108.38,108.28,108.32,6335.0
2017-10-09 13:05:00,108.29,108.33,108.24,108.27,5740.0,108.29,108.33,108.24,108.27,5740.0
2017-10-09 13:10:00,108.27,108.38,108.25,108.38,5231.0,108.27,108.38,108.25,108.38,5231.0
2017-10-09 13:15:00,108.4,108.42,108.36,108.42,4300.0,108.4,108.42,108.36,108.42,4300.0
2017-10-09 13:20:00,108.43,108.69,108.43,108.68,6500.0,108.43,108.69,108.43,108.68,6500.0
2017-10-09 13:25:00,108.68,108.75,108.62,108.75,4600.0,108.68,108.75,108.62,108.75,4600.0
2017-10-09 13:30:00,108.78,108.8,108.66,108.73,5263.0,108.78,108.8,108.66,108.73,5263.0
2017-10-09 13:35:00,108.73,108.8,108.64,108.69,4600.0,108.73,108.8,108.64,108.69,4600.0
2017-10-09 13:40:00,108.69,108.74,108.62,108.62,3500.0,108.69,108.74,108.62,108.62,3500.0
2017-10-09 13:45:00,108.62,108.62,108.36,108.36,7200.0,108.62,108.62,108.36,108.36,7200.0
2017-10-09 13:50:00,108.4,108.43,108.29,108.42,13858.0,108.4,108.43,108.29,108.42,13858.0
2017-10-09 13:55:00,108.36,108.48,108.35,108.38,6800.0,108.36,108.48,108.35,108.38,6800.0
2017-10-09 14:00:00,108.39,108.7,108.35,108.66,9864.0,108.39,108.7,108.35,108.66,9864.0
2017-10-09 14:05:00,108.64,108.83,108.64,108.8,4855.0,108.64,108.83,108.64,108.8,4855.0
2017-10-09 14:10:00,108.8,108.85,108.68,108.85,13579.0,108.8,108.85,108.68,108.85,13579.0
2017-10-09 14:15:00,108.85,108.85,108.65,108.77,10700.0,108.85,108.85,108.65,108.77,10700.0
2017-10-09 14:20:00,108.8,108.89,108.79,108.79,12400.0,108.8,108.89,108.79,108.79,12400.0
2017-10-09 14:25:00,108.78,108.87,108.7,108.7,11206.0,108.78,108.87,108.7,108.7,11206.0
2017-10-09 14:30:00,108.69,108.87,108.66,108.66,6500.0,108.69,108.87,108.66,108.66,6500.0
2017-10-09 14:35:00,108.63,108.7,108.62,108.66,10224.0,108.63,108.7,108.62,108.66,10224.0
2017-10-09 14:40:00,108.66,108.79,108.65,108.78,14417.0,108.66,108.79,108.65,108.78,14417.0
2017-10-09 14:45:00,108.77,108.88,108.75,108.8,15123.0,108.77,108.88,108.75,108.8,15123.0
2017-10-09 14:50:00,108.79,108.93,108.75,108.92,13628.0,108.79,108.93,108.75,108.92,13628.0
2017-10-09 14:55:00,108.95,108.98,108.66,108.73,18511.0,108.95,108.98,108.66,108.73,18511.0
2017-10-09 15:00:00,108.71,108.73,108.4,108.4,20850.0,108.71,108.73,108.4,108.4,20850.0
2017-10-09 15:05:00,108.45,108.66,108.44,108.66,7992.0,108.45,108.66,108.44,108.66,7992.0
2017-10-09 15:10:00,108.62,108.63,108.35,108.38,6272.0,108.62,108.63,108.35,108.38,6272.0
2017-10-09 15:15:00,108.38,108.53,108.37,108.47,17002.0,108.38,108.53,108.37,108.47,17002.0
2017-10-09 15:20:00,108.48,108.65,108.48,108.65,11794.0,108.48,108.65,108.48,108.65,11794.0
2017-10-09 15:25:00,108.64,108.74,108.55,108.68,24150.0,108.64,108.74,108.55,108.68,24150.0
2017-10-09 15:30:00,108.65,108.71,108.55,108.68,15438.0,108.65,108.71,108.55,108.68,15438.0
2017-10-09 15:35:00,108.66,108.66,108.55,108.59,14223.0,108.66,108.66,108.55,108.59,14223.0
2017-10-09 15:40:00,108.6,108.7,108.6,108.62,21094.0,108.6,108.7,108.6,108.62,21094.0
2017-10-09 15:45:00,108.57,108.64,108.54,108.58,32561.0,108.57,108.64,108.54,108.58,32561.0
2017-10-09 15:50:00,108.58,108.72,108.52,108.63,65199.0,108.58,108.72,108.52,108.63,65199.0
2017-10-09 15:55:00,108.63,108.78,108.61,108.74,77148.0,108.63,108.78,108.61,108.74,77148.0
2017-10-10 09:30:00,109.63,109.89,109.13,109.89,17408.0,109.63,109.89,109.13,109.89,17408.0
2017-10-10 09:35:00,109.93,110.17,109.78,110.0,31522.0,109.93,110.17,109.78,110.0,31522.0
2017-10-10 09:40:00,110.0,110.03,108.96,109.13,28221.0,110.0,110.03,108.96,109.13,28221.0
2017-10-10 09:45:00,109.12,109.5,109.05,109.5,22325.0,109.12,109.5,109.05,109.5,22325.0
2017-10-10 09:50:00,109.49,109.5,109.14,109.44,17721.0,109.49,109.5,109.14,109.44,17721.0
2017-10-10 09:55:00,109.39,109.81,109.38,109.71,22808.0,109.39,109.81,109.38,109.71,22808.0
2017-10-10 10:00:00,109.78,109.84,109.54,109.72,9258.0,109.78,109.84,109.54,109.72,9258.0
2017-10-10 10:05:00,109.75,109.75,109.27,109.46,15063.0,109.75,109.75,109.27,109.46,15063.0
2017-10-10 10:10:00,109.46,109.48,109.31,109.32,15889.0,109.46,109.48,109.31,109.32,15889.0
2017-10-10 10:15:00,109.27,109.27,109.06,109.17,13959.0,109.27,109.27,109.06,109.17,13959.0
2017-10-10 10:20:00,109.13,109.13,108.93,108.99,7850.0,109.13,109.13,108.93,108.99,7850.0
2017-10-10 10:25:00,109.03,109.24,109.03,109.08,7628.0,109.03,109.24,109.03,109.08,7628.0
2017-10-10 10:30:00,109.1,109.44,109.08,109.42,14710.0,109.1,109.44,109.08,109.42,14710.0
2017-10-10 10:35:00,109.38,109.47,109.0,109.07,6405.0,109.38,109.47,109.0,109.07,6405.0
2017-10-10 10:40:00,109.11,109.23,109.0,109.2,11551.0,109.11,109.23,109.0,109.2,11551.0
2017-10-10 10:45:00,109.22,109.39,109.2,109.25,11544.0,109.22,109.39,109.2,109.25,11544.0
2017-10-10 10:50:00,109.26,109.3,108.92,108.95,27965.0,109.26,109.3,108.92,108.95,27965.0
2017-10-10 10:55:00,108.96,108.97,108.81,108.94,13183.0,108.96,108.97,108.81,108.94,13183.0
2017-10-10 11:00:00,108.93,108.93,108.8,108.88,17756.0,108.93,108.93,108.8,108.88,17756.0
2017-10-10 11:05:00,108.9,109.02,108.86,109.0,51226.0,108.9,109.02,108.86,109.0,51226.0
2017-10-10 11:10:00,109.0,109.04,108.66,108.66,23014.0,109.0,109.04,108.66,108.66,23014.0
2017-10-10 11:15:00,108.63,108.74,108.63,108.7,5531.0,108.63,108.74,108.63,108.7,5531.0
2017-10-10 11:20:00,108.71,108.73,108.44,108.44,13246.0,108.71,108.73,108.44,108.44,13246.0
2017-10-10 11:25:00,108.44,108.48,108.24,108.31,13986.0,108.44,108.48,108.24,108.31,13986.0
2017-10-10 11:30:00,108.33,108.47,108.31,108.43,9793.0,108.33,108.47,108.31,108.43,9793.0
2017-10-10 11:35:00,108.41,108.44,108.31,108.36,6826.0,108.41,108.44,108.31,108.36,6826.0
2017-10-10 11:40:00,108.36,108.38,108.19,108.27,7218.0,108.36,108.38,108.19,108.27,7218.0
2017-10-10 11:45:00,108.24,108.27,108.07,108.08,10290.0,108.24,108.27,108.07,108.08,10290.0
2017-10-10 11:50:00,108.07,108.12,107.86,107.92,13594.0,108.07,108.12,107.86,107.92,13594.0
2017-10-10 11:55:00,107.89,107.89,107.65,107.83,17615.0,107.89,107.89,107.65,107.83,17615.0
2017-10-10 12:00:00,107.88,107.89,107.82,107.88,5025.0,107.88,107.89,107.82,107.88,5025.0
2017-10-10 12:05:00,107.95,108.03,107.81,107.9,4230.0,107.95,108.03,107.81,107.9,4230.0
2017-10-10 12:10:00,107.87,108.04,107.82,107.96,5559.0,107.87,108.04,107.82,107.96,5559.0
2017-10-10 12:15:00,108.0,108.01,107.77,107.79,1600.0,108.0,108.01,107.77,107.79,1600.0
2017-10-10 12:20:00,107.75,107.75,107.56,107.7,5931.0,107.75,107.75,107.56,107.7,5931.0
2017-10-10 12:25:00,107.69,107.7,107.61,107.61,4073.0,107.69,107.7,107.61,107.61,4073.0
2017-10-10 12:30:00,107.57,107.73,107.57,107.72,5744.0,107.57,107.73,107.57,107.72,5744.0
2017-10-10 12:35:00,107.67,107.76,107.66,107.68,4000.0,107.67,107.76,107.66,107.68,4000.0
2017-10-10 12:40:00,107.71,107.94,107.71,107.94,3864.0,107.71,107.94,107.71,107.94,3864.0
2017-10-10 12:45:00,107.94,107.97,107.89,107.89,1832.0,107.94,107.97,107.89,107.89,1832.0
2017-10-10 12:50:00,107.92,108.03,107.9,107.9,2200.0,107.92,108.03,107.9,107.9,2200.0
2017-10-10 12:55:00,107.83,107.98,107.82,107.92,6961.0,107.83,107.98,107.82,107.92,6961.0
2017-10-10 13:00:00,107.95,108.09,107.93,107.93,3809.0,107.95,108.09,107.93,107.93,3809.0
2017-10-10 13:05:00,108.01,108.01,107.86,107.9,1600.0,108.01,108.01,107.86,107.9,1600.0
2017-10-10 13:10:00,107.93,108.08,107.93,108.08,4100.0,107.93,108.08,107.93,108.08,4100.0
2017-10-10 13:15:00,108.08,108.21,108.08,108.09,6630.0,108.08,108.21,108.08,108.09,6630.0
2017-10-10 13:20:00,108.09,108.24,108.03,108.22,6300.0,108.09,108.24,108.03,108.22,6300.0
2017-10-10 13:25:00,108.18,108.33,108.15,108.33,3102.0,108.18,108.33,108.15,108.33,3102.0
2017-10-10 13:30:00,108.33,108.38,108.26,108.33,8199.0,108.33,108.38,108.26,108.33,8199.0
2017-10-10 13:35:00,108.33,108.35,108.13,108.13,8852.0,108.33,108.35,108.13,108.13,8852.0
2017-10-10 13:40:00,108.13,108.17,107.88,107.97,6841.0,108.13,108.17,107.88,107.97,6841.0
2017-10-10 13:45:00,107.95,107.95,107.76,107.82,8104.0,107.95,107.95,107.76,107.82,8104.0
2017-10-10 13:50:00,107.84,107.92,107.84,107.87,5300.0,107.84,107.92,107.84,107.87,5300.0
2017-10-10 13:55:00,107.91,107.92,107.74,107.82,9354.0,107.91,107.92,107.74,107.82,9354.0
2017-10-10 14:00:00,107.82,107.94,107.82,107.93,10294.0,107.82,107.94,107.82,107.93,10294.0
2017-10-10 14:05:00,107.95,108.03,107.95,107.97,6567.0,107.95,108.03,107.95,107.97,6567.0
2017-10-10 14:10:00,107.95,108.03,107.94,107.98,6799.0,107.95,108.03,107.94,107.98,6799.0
2017-10-10 14:15:00,107.99,108.02,107.81,107.85,8789.0,107.99,108.02,107.81,107.85,8789.0
2017-10-10 14:20:00,107.86,107.9,107.82,107.9,3653.0,107.86,107.9,107.82,107.9,3653.0
2017-10-10 14:25:00,107.93,108.06,107.91,108.03,9447.0,107.93,108.06,107.91,108.03,9447.0
2017-10-10 14:30:00,108.03,108.08,107.96,107.98,8351.0,108.03,108.08,107.96,107.98,8351.0
2017-10-10 14:35:00,107.98,107.98,107.8,107.91,3748.0,107.98,107.98,107.8,107.91,3748.0
2017-10-10 14:40:00,107.92,107.94,107.88,107.94,29288.0,107.92,107.94,107.88,107.94,29288.0
2017-10-10 14:45:00,107.96,108.28,107.94,108.28,17110.0,107.96,108.28,107.94,108.28,17110.0
2017-10-10 14:50:00,108.34,108.34,108.22,108.25,10577.0,108.34,108.34,108.22,108.25,10577.0
2017-10-10 14:55:00,108.24,108.45,108.19,108.45,21690.0,108.24,108.45,108.19,108.45,21690.0
2017-10-10 15:00:00,108.45,108.5,108.38,108.44,7793.0,108.45,108.5,108.38,108.44,7793.0
2017-10-10 15:05:00,108.45,108.54,108.43,108.49,8301.0,108.45,108.54,108.43,108.49,8301.0
2017-10-10 15:10:00,108.5,108.51,108.18,108.22,13819.0,108.5,108.51,108.18,108.22,13819.0
2017-10-10 15:15:00,108.22,108.33,108.21,108.23,9300.0,108.22,108.33,108.21,108.23,9300.0
2017-10-10 15:20:00,108.21,108.36,108.19,108.36,13478.0,108.21,108.36,108.19,108.36,13478.0
2017-10-10 15:25:00,108.36,108.36,108.26,108.27,8818.0,108.36,108.36,108.26,108.27,8818.0
2017-10-10 15:30:00,108.27,108.46,108.27,108.36,13693.0,108.27,108.46,108.27,108.36,13693.0
2017-10-10 15:35:00,108.36,108.37,108.26,108.3,12541.0,108.36,108.37,108.26,108.3,12541.0
2017-10-10 15:40:00,108.3,108.36,108.26,108.28,20960.0,108.3,108.36,108.26,108.28,20960.0
2017-10-10 15:45:00,108.3,108.36,108.16,108.18,39740.0,108.3,108.36,108.16,108.18,39740.0
2017-10-10 15:50:00,108.18,108.35,108.17,108.26,34063.0,108.18,108.35,108.17,108.26,34063.0
2017-10-10 15:55:00,108.26,108.38,108.23,108.3,57460.0,108.26,108.38,108.23,108.3,57460.0
2017-10-11 09:30:00,108.18,109.53,108.15,109.21,55558.0,108.18,109.53,108.15,109.21,55558.0
2017-10-11 09:35:00,109.14,109.35,108.04,108.09,73800.0,109.14,109.35,108.04,108.09,73800.0
2017-10-11 09:40:00,108.17,108.46,107.9,107.9,20011.0,108.17,108.46,107.9,107.9,20011.0
2017-10-11 09:45:00,107.93,107.93,107.33,107.82,27917.0,107.93,107.93,107.33,107.82,27917.0
2017-10-11 09:50:00,107.79,107.79,106.65,106.68,35234.0,107.79,107.79,106.65,106.68,35234.0
2017-10-11 09:55:00,106.64,106.83,106.28,106.42,59279.0,106.64,106.83,106.28,106.42,59279.0
2017-10-11 10:00:00,106.45,107.14,106.42,107.01,39720.0,106.45,107.14,106.42,107.01,39720.0
2017-10-11 10:05:00,107.05,107.35,106.9,107.23,31991.0,107.05,107.35,106.9,107.23,31991.0
2017-10-11 10:10:00,107.23,107.52,107.11,107.3,19863.0,107.23,107.52,107.11,107.3,19863.0
2017-10-11 10:15:00,107.33,107.44,107.07,107.07,14372.0,107.33,107.44,107.07,107.07,14372.0
2017-10-11 10:20:00,107.18,107.7,107.14,107.7,16850.0,107.18,107.7,107.14,107.7,16850.0
2017-10-11 10:25:00,107.73,108.39,107.66,108.0,36859.0,107.73,108.39,107.66,108.0,36859.0
2017-10-11 10:30:00,107.89,107.94,107.76,107.9,10360.0,107.89,107.94,107.76,107.9,10360.0
2017-10-11 10:35:00,107.83,107.92,107.45,107.52,13703.0,107.83,107.92,107.45,107.52,13703.0
2017-10-11 10:40:00,107.58,107.77,107.58,107.63,6510.0,107.58,107.77,107.58,107.63,6510.0
2017-10-11 10:45:00,107.65,107.69,107.44,107.49,12188.0,107.65,107.69,107.44,107.49,12188.0
2017-10-11 10:50:00,107.55,107.7,107.5,107.55,16692.0,107.55,107.7,107.5,107.55,16692.0
2017-10-11 10:55:00,107.54,107.57,107.13,107.19,16627.0,107.54,107.57,107.13,107.19,16627.0
2017-10-11 11:00:00,107.2,107.39,107.16,107.39,18416.0,107.2,107.39,107.16,107.39,18416.0
2017-10-11 11:05:00,107.41,107.6,107.41,107.41,6583.0,107.41,107.6,107.41,107.41,6583.0
2017-10-11 11:10:00,107.48,107.48,107.37,107.42,2900.0,107.48,107.48,107.37,107.42,2900.0
2017-10-11 11:15:00,107.39,107.56,107.39,107.45,10407.0,107.39,107.56,107.39,107.45,10407.0
2017-10-11 11:20:00,107.42,107.44,107.18,107.3,8041.0,107.42,107.44,107.18,107.3,8041.0
2017-10-11 11:25:00,107.3,107.33,107.08,107.09,5963.0,107.3,107.33,107.08,107.09,5963.0
2017-10-11 11:30:00,107.16,107.23,107.08,107.2,7944.0,107.16,107.23,107.08,107.2,7944.0
2017-10-11 11:35:00,107.2,107.26,107.13,107.18,4465.0,107.2,107.26,107.13,107.18,4465.0
2017-10-11 11:40:00,107.13,107.15,107.03,107.09,9305.0,107.13,107.15,107.03,107.09,9305.0
2017-10-11 11:45:00,107.12,107.21,107.08,107.14,4300.0,107.12,107.21,107.08,107.14,4300.0
2017-10-11 11:50:00,107.08,107.16,107.03,107.03,6902.0,107.08,107.16,107.03,107.03,6902.0
2017-10-11 11:55:00,107.05,107.06,106.84,106.88,15951.0,107.05,107.06,106.84,106.88,15951.0
2017-10-11 12:00:00,106.89,106.94,106.86,106.92,4753.0,106.89,106.94,106.86,106.92,4753.0
2017-10-11 12:05:00,106.92,106.93,106.76,106.81,8841.0,106.92,106.93,106.76,106.81,8841.0
2017-10-11 12:10:00,106.8,106.82,106.5,106.5,11138.0,106.8,106.82,106.5,106.5,11138.0
2017-10-11 12:15:00,106.54,106.68,106.49,106.68,12361.0,106.54,106.68,106.49,106.68,12361.0
2017-10-11 12:20:00,106.7,106.79,106.7,106.78,4380.0,106.7,106.79,106.7,106.78,4380.0
2017-10-11 12:25:00,106.79,107.04,106.79,106.94,7619.0,106.79,107.04,106.79,106.94,7619.0
2017-10-11 12:30:00,106.97,106.97,106.76,106.76,6690.0,106.97,106.97,106.76,106.76,6690.0
2017-10-11 12:35:00,106.72,107.26,106.71,107.2,30332.0,106.72,107.26,106.71,107.2,30332.0
2017-10-11 12:40:00,107.2,107.33,107.2,107.32,23373.0,107.2,107.33,107.2,107.32,23373.0
2017-10-11 12:45:00,107.33,107.73,107.3,107.73,21122.0,107.33,107.73,107.3,107.73,21122.0
2017-10-11 12:50:00,107.73,108.24,107.69,108.16,20020.0,107.73,108.24,107.69,108.16,20020.0
2017-10-11 12:55:00,108.24,108.24,107.76,107.81,21097.0,108.24,108.24,107.76,107.81,21097.0
2017-10-11 13:00:00,107.89,108.19,107.88,107.96,20383.0,107.89,108.19,107.88,107.96,20383.0
2017-10-11 13:05:00,107.96,107.98,107.75,107.88,6255.0,107.96,107.98,107.75,107.88,6255.0
2017-10-11 13:10:00,107.92,107.97,107.87,107.97,2250.0,107.92,107.97,107.87,107.97,2250.0
2017-10-11 13:15:00,107.94,108.19,107.93,108.12,8427.0,107.94,108.19,107.93,108.12,8427.0
2017-10-11 13:20:00,108.14,108.16,107.99,108.03,23708.0,108.14,108.16,107.99,108.03,23708.0
2017-10-11 13:25:00,108.03,108.03,107.74,107.78,8232.0,108.03,108.03,107.74,107.78,8232.0
2017-10-11 13:30:00,107.77,107.78,107.55,107.55,6131.0,107.77,107.78,107.55,107.55,6131.0
2017-10-11 13:35:00,107.53,107.68,107.45,107.68,9817.0,107.53,107.68,107.45,107.68,9817.0
2017-10-11 13:40:00,107.67,108.16,107.67,108.03,12200.0,107.67,108.16,107.67,108.03,12200.0
2017-10-11 13:45:00,108.04,108.14,108.02,108.14,9280.0,108.04,108.14,108.02,108.14,9280.0
2017-10-11 13:50:00,108.14,108.2,108.03,108.04,11161.0,108.14,108.2,108.03,108.04,11161.0
2017-10-11 13:55:00,108.04,108.19,108.03,108.14,3418.0,108.04,108.19,108.03,108.14,3418.0
2017-10-11 14:00:00,108.2,108.31,108.17,108.2,6339.0,108.2,108.31,108.17,108.2,6339.0
2017-10-11 14:05:00,108.2,108.25,108.17,108.21,3080.0,108.2,108.25,108.17,108.21,3080.0
2017-10-11 14:10:00,108.2,108.37,108.04,108.36,6100.0,108.2,108.37,108.04,108.36,6100.0
2017-10-11 14:15:00,108.33,108.5,108.2,108.5,8459.0,108.33,108.5,108.2,108.5,8459.0
2017-10-11 14:20:00,108.45,108.45,108.23,108.28,5042.0,108.45,108.45,108.23,108.28,5042.0
2017-10-11 14:25:00,108.27,108.72,108.26,108.72,12130.0,108.27,108.72,108.26,108.72,12130.0
2017-10-11 14:30:00,108.69,108.7,108.4,108.4,11000.0,108.69,108.7,108.4,108.4,11000.0
2017-10-11 14:35:00,108.44,108.62,108.44,108.49,6190.0,108.44,108.62,108.44,108.49,6190.0
2017-10-11 14:40:00,108.51,108.52,108.33,108.33,6100.0,108.51,108.52,108.33,108.33,6100.0
2017-10-11 14:45:00,108.36,108.5,108.36,108.42,3503.0,108.36,108.5,108.36,108.42,3503.0
2017-10-11 14:50:00,108.39,108.39,108.26,108.32,15773.0,108.39,108.39,108.26,108.32,15773.0
2017-10-11 14:55:00,108.32,108.41,108.22,108.22,10147.0,108.32,108.41,108.22,108.22,10147.0
2017-10-11 15:00:00,108.2,108.38,108.2,108.38,13969.0,108.2,108.38,108.2,108.38,13969.0
2017-10-11 15:05:00,108.39,108.45,108.11,108.16,20669.0,108.39,108.45,108.11,108.16,20669.0
2017-10-11 15:10:00,108.12,108.26,108.03,108.18,9528.0,108.12,108.26,108.03,108.18,9528.0
2017-10-11 15:15:00,108.2,108.23,108.07,108.2,24395.0,108.2,108.23,108.07,108.2,24395.0
2017-10-11 15:20:00,108.21,108.25,108.1,108.24,17652.0,108.21,108.25,108.1,108.24,17652.0
2017-10-11 15:25:00,108.21,108.22,108.11,108.14,12045.0,108.21,108.22,108.11,108.14,12045.0
2017-10-11 15:30:00,108.15,108.5,108.14,108.48,17638.0,108.15,108.5,108.14,108.48,17638.0
2017-10-11 15:35:00,108.48,108.59,108.33,108.4,20119.0,108.48,108.59,108.33,108.4,20119.0
2017-10-11 15:40:00,108.43,108.43,108.3,108.3,30392.0,108.43,108.43,108.3,108.3,30392.0
2017-10-11 15:45:00,108.32,108.44,108.3,108.44,12153.0,108.32,108.44,108.3,108.44,12153.0
2017-10-11 15:50:00,108.46,108.57,108.41,108.49,41670.0,108.46,108.57,108.41,108.49,41670.0
2017-10-11 15:55:00,108.49,108.62,108.44,108.51,48181.0,108.49,108.62,108.44,108.51,48181.0
2017-10-12 09:30:00,108.46,108.46,107.78,107.78,21242.0,108.46,108.46,107.78,107.78,21242.0
2017-10-12 09:35:00,107.83,107.84,107.34,107.35,13211.0,107.83,107.84,107.34,107.35,13211.0
2017-10-12 09:40:00,107.36,107.96,107.19,107.56,11993.0,107.36,107.96,107.19,107.56,11993.0
2017-10-12 09:45:00,107.44,107.88,107.43,107.8,3100.0,107.44,107.88,107.43,107.8,3100.0
2017-10-12 09:50:00,107.93,108.29,107.93,108.14,9412.0,107.93,108.29,107.93,108.14,9412.0
2017-10-12 09:55:00,108.21,108.44,108.18,108.4,10512.0,108.21,108.44,108.18,108.4,10512.0
2017-10-12 10:00:00,108.44,108.85,108.4,108.85,12573.0,108.44,108.85,108.4,108.85,12573.0
2017-10-12 10:05:00,108.65,108.71,108.31,108.34,8022.0,108.65,108.71,108.31,108.34,8022.0
2017-10-12 10:10:00,108.27,108.47,108.27,108.31,17400.0,108.27,108.47,108.27,108.31,17400.0
2017-10-12 10:15:00,108.38,108.65,108.3,108.52,15043.0,108.38,108.65,108.3,108.52,15043.0
2017-10-12 10:20:00,108.64,108.87,108.64,108.78,6720.0,108.64,108.87,108.64,108.78,6720.0
2017-10-12 10:25:00,108.71,108.71,108.27,108.59,15235.0,108.71,108.71,108.27,108.59,15235.0
2017-10-12 10:30:00,108.59,108.87,108.5,108.79,14601.0,108.59,108.87,108.5,108.79,14601.0
2017-10-12 10:35:00,108.79,108.94,108.68,108.9,16772.0,108.79,108.94,108.68,108.9,16772.0
2017-10-12 10:40:00,108.81,108.87,108.67,108.67,4600.0,108.81,108.87,108.67,108.67,4600.0
2017-10-12 10:45:00,108.8,108.99,108.75,108.89,13620.0,108.8,108.99,108.75,108.89,13620.0
2017-10-12 10:50:00,108.95,108.97,108.6,108.68,7028.0,108.95,108.97,108.6,108.68,7028.0
2017-10-12 10:55:00,108.75,108.75,108.41,108.47,4706.0,108.75,108.75,108.41,108.47,4706.0
2017-10-12 11:00:00,108.47,108.68,108.3,108.67,4600.0,108.47,108.68,108.3,108.67,4600.0
2017-10-12 11:05:00,108.71,108.9,108.61,108.85,2911.0,108.71,108.9,108.61,108.85,2911.0
2017-10-12 11:10:00,108.77,108.96,108.77,108.82,5281.0,108.77,108.96,108.77,108.82,5281.0
2017-10-12 11:15:00,108.7,108.94,108.63,108.73,10180.0,108.7,108.94,108.63,108.73,10180.0
2017-10-12 11:20:00,108.64,108.69,108.44,108.62,3932.0,108.64,108.69,108.44,108.62,3932.0
2017-10-12 11:25:00,108.59,108.84,108.59,108.84,3200.0,108.59,108.84,108.59,108.84,3200.0
2017-10-12 11:30:00,108.85,108.85,108.7,108.71,3936.0,108.85,108.85,108.7,108.71,3936.0
2017-10-12 11:35:00,108.74,108.83,108.73,108.82,3800.0,108.74,108.83,108.73,108.82,3800.0
2017-10-12 11:40:00,108.84,108.87,108.65,108.87,12184.0,108.84,108.87,108.65,108.87,12184.0
2017-10-12 11:45:00,108.89,108.92,108.79,108.85,4117.0,108.89,108.92,108.79,108.85,4117.0
2017-10-12 11:50:00,108.92,108.92,108.78,108.82,2300.0,108.92,108.92,108.78,108.82,2300.0
2017-10-12 11:55:00,108.86,108.86,108.63,108.63,7147.0,108.86,108.86,108.63,108.63,7147.0
2017-10-12 12:00:00,108.59,108.89,108.58,108.89,8182.0,108.59,108.89,108.58,108.89,8182.0
2017-10-12 12:05:00,108.92,108.92,108.8,108.8,3600.0,108.92,108.92,108.8,108.8,3600.0
2017-10-12 12:10:00,108.85,108.99,108.73,108.91,6600.0,108.85,108.99,108.73,108.91,6600.0
2017-10-12 12:15:00,108.83,108.83,108.68,108.7,7606.0,108.83,108.83,108.68,108.7,7606.0
2017-10-12 12:20:00,108.67,108.73,108.67,108.7,1800.0,108.67,108.73,108.67,108.7,1800.0
2017-10-12 12:25:00,108.7,108.7,108.42,108.47,8555.0,108.7,108.7,108.42,108.47,8555.0
2017-10-12 12:30:00,108.47,108.54,108.4,108.41,3650.0,108.47,108.54,108.4,108.41,3650.0
2017-10-12 12:35:00,108.42,108.48,108.38,108.38,6707.0,108.42,108.48,108.38,108.38,6707.0
2017-10-12 12:40:00,108.37,108.48,108.37,108.46,2350.0,108.37,108.48,108.37,108.46,2350.0
2017-10-12 12:45:00,108.4,108.4,108.15,108.15,9646.0,108.4,108.4,108.15,108.15,9646.0
2017-10-12 12:50:00,108.22,108.3,108.19,108.19,4600.0,108.22,108.3,108.19,108.19,4600.0
2017-10-12 12:55:00,108.27,108.66,108.24,108.63,15430.0,108.27,108.66,108.24,108.63,15430.0
2017-10-12 13:00:00,108.65,108.65,108.41,108.56,10717.0,108.65,108.65,108.41,108.56,10717.0
2017-10-12 13:05:00,108.5,108.58,108.43,108.49,3200.0,108.5,108.58,108.43,108.49,3200.0
2017-10-12 13:10:00,108.55,108.64,108.55,108.63,1200.0,108.55,108.64,108.55,108.63,1200.0
2017-10-12 13:15:00,108.63,108.63,108.4,108.62,6562.0,108.63,108.63,108.4,108.62,6562.0
2017-10-12 13:20:00,108.62,108.66,108.58,108.66,2890.0,108.62,108.66,108.58,108.66,2890.0
2017-10-12 13:25:00,108.66,108.77,108.63,108.77,4900.0,108.66,108.77,108.63,108.77,4900.0
2017-10-12 13:30:00,108.77,108.84,108.72,108.83,6170.0,108.77,108.84,108.72,108.83,6170.0
2017-10-12 13:35:00,108.84,108.89,108.82,108.86,2400.0,108.84,108.89,108.82,108.86,2400.0
2017-10-12 13:40:00,108.84,108.84,108.58,108.64,3700.0,108.84,108.84,108.58,108.64,3700.0
2017-10-12 13:45:00,108.61,108.61,108.56,108.61,1600.0,108.61,108.61,108.56,108.61,1600.0
2017-10-12 13:50:00,108.57,108.59,108.51,108.51,5400.0,108.57,108.59,108.51,108.51,5400.0
2017-10-12 13:55:00,108.52,108.62,108.52,108.59,3835.0,108.52,108.62,108.52,108.59,3835.0
2017-10-12 14:00:00,108.58,108.69,108.57,108.6,6000.0,108.58,108.69,108.57,108.6,6000.0
2017-10-12 14:05:00,108.59,108.63,108.51,108.56,5310.0,108.59,108.63,108.51,108.56,5310.0
2017-10-12 14:10:00,108.54,108.57,108.47,108.56,15696.0,108.54,108.57,108.47,108.56,15696.0
2017-10-12 14:15:00,108.56,108.62,108.52,108.59,15848.0,108.56,108.62,108.52,108.59,15848.0
2017-10-12 14:20:00,108.57,108.62,108.55,108.55,4031.0,108.57,108.62,108.55,108.55,4031.0
2017-10-12 14:25:00,108.55,108.56,108.46,108.49,5532.0,108.55,108.56,108.46,108.49,5532.0
2017-10-12 14:30:00,108.5,108.62,108.5,108.62,4500.0,108.5,108.62,108.5,108.62,4500.0
2017-10-12 14:35:00,108.62,108.63,108.55,108.61,4100.0,108.62,108.63,108.55,108.61,4100.0
2017-10-12 14:40:00,108.58,108.69,108.56,108.56,4300.0,108.58,108.69,108.56,108.56,4300.0
2017-10-12 14:45:00,108.53,108.58,108.44,108.44,4574.0,108.53,108.58,108.44,108.44,4574.0
2017-10-12 14:50:00,108.42,108.45,108.26,108.31,12423.0,108.42,108.45,108.26,108.31,12423.0
2017-10-12 14:55:00,108.35,108.43,108.26,108.4,12200.0,108.35,108.43,108.26,108.4,12200.0
2017-10-12 15:00:00,108.36,108.61,108.31,108.6,10850.0,108.36,108.61,108.31,108.6,10850.0
2017-10-12 15:05:00,108.62,108.91,108.62,108.89,9095.0,108.62,108.91,108.62,108.89,9095.0
2017-10-12 15:10:00,108.93,108.97,108.89,108.94,11661.0,108.93,108.97,108.89,108.94,11661.0
2017-10-12 15:15:00,108.92,109.01,108.82,108.9,10799.0,108.92,109.01,108.82,108.9,10799.0
2017-10-12 15:20:00,108.89,108.95,108.83,108.93,13400.0,108.89,108.95,108.83,108.93,13400.0
2017-10-12 15:25:00,108.96,109.04,108.9,109.03,21384.0,108.96,109.04,108.9,109.03,21384.0
2017-10-12 15:30:00,109.02,109.02,108.66,108.67,18568.0,109.02,109.02,108.66,108.67,18568.0
2017-10-12 15:35:00,108.67,108.77,108.64,108.68,14156.0,108.67,108.77,108.64,108.68,14156.0
2017-10-12 15:40:00,108.67,108.89,108.65,108.88,15004.0,108.67,108.89,108.65,108.88,15004.0
2017-10-12 15:45:00,108.84,108.92,108.78,108.89,31168.0,108.84,108.92,108.78,108.89,31168.0
2017-10-12 15:50:00,108.87,108.89,108.64,108.67,68350.0,108.87,108.89,108.64,108.67,68350.0
2017-10-12 15:55:00,108.67,108.68,108.49,108.65,59810.0,108.67,108.68,108.49,108.65,59810.0
2017-10-13 09:30:00,108.65,109.25,108.65,109.23,14469.0,108.65,109.25,108.65,109.23,14469.0
2017-10-13 09:35:00,109.22,109.74,109.22,109.28,33329.0,109.22,109.74,109.22,109.28,33329.0
2017-10-13 09:40:00,109.17,109.38,108.5,108.9,26670.0,109.17,109.38,108.5,108.9,26670.0
2017-10-13 09:45:00,108.87,109.49,108.74,109.28,16133.0,108.87,109.49,108.74,109.28,16133.0
2017-10-13 09:50:00,109.35,109.53,109.2,109.46,21318.0,109.35,109.53,109.2,109.46,21318.0
2017-10-13 09:55:00,109.52,109.59,109.39,109.5,13048.0,109.52,109.59,109.39,109.5,13048.0
2017-10-13 10:00:00,109.54,109.6,109.39,109.51,13104.0,109.54,109.6,109.39,109.51,13104.0
2017-10-13 10:05:00,109.51,109.53,108.88,109.04,22604.0,109.51,109.53,108.88,109.04,22604.0
2017-10-13 10:10:00,109.1,109.21,108.95,109.15,13571.0,109.1,109.21,108.95,109.15,13571.0
2017-10-13 10:15:00,109.18,109.32,108.97,109.15,29881.0,109.18,109.32,108.97,109.15,29881.0
2017-10-13 10:20:00,109.21,109.28,108.73,108.85,18003.0,109.21,109.28,108.73,108.85,18003.0
2017-10-13 10:25:00,108.86,108.86,108.7,108.7,14246.0,108.86,108.86,108.7,108.7,14246.0
2017-10-13 10:30:00,108.71,108.98,108.57,108.95,19881.0,108.71,108.98,108.57,108.95,19881.0
2017-10-13 10:35:00,108.98,109.0,108.76,108.96,14636.0,108.98,109.0,108.76,108.96,14636.0
2017-10-13 10:40:00,108.97,109.07,108.83,108.96,11878.0,108.97,109.07,108.83,108.96,11878.0
2017-10-13 10:45:00,108.92,109.0,108.88,108.93,20208.0,108.92,109.0,108.88,108.93,20208.0
2017-10-13 10:50:00,108.99,108.99,108.52,108.56,8958.0,108.99,108.99,108.52,108.56,8958.0
2017-10-13 10:55:00,108.54,108.9,108.54,108.81,8061.0,108.54,108.9,108.54,108.81,8061.0
2017-10-13 11:00:00,108.84,108.84,108.49,108.49,8328.0,108.84,108.84,108.49,108.49,8328.0
2017-10-13 11:05:00,108.4,108.4,108.09,108.22,9474.0,108.4,108.4,108.09,108.22,9474.0
2017-10-13 11:10:00,108.26,108.66,108.25,108.56,7188.0,108.26,108.66,108.25,108.56,7188.0
2017-10-13 11:15:00,108.64,108.75,108.61,108.66,5900.0,108.64,108.75,108.61,108.66,5900.0
2017-10-13 11:20:00,108.56,108.6,108.38,108.58,12091.0,108.56,108.6,108.38,108.58,12091.0
2017-10-13 11:25:00,108.54,108.54,108.33,108.37,8610.0,108.54,108.54,108.33,108.37,8610.0
2017-10-13 11:30:00,108.39,108.67,108.39,108.47,13500.0,108.39,108.67,108.39,108.47,13500.0
2017-10-13 11:35:00,108.46,108.53,108.4,108.42,5905.0,108.46,108.53,108.4,108.42,5905.0
2017-10-13 11:40:00,108.44,108.51,108.37,108.4,7610.0,108.44,108.51,108.37,108.4,7610.0
2017-10-13 11:45:00,108.4,108.63,108.4,108.63,8735.0,108.4,108.63,108.4,108.63,8735.0
2017-10-13 11:50:00,108.6,108.93,108.6,108.84,13761.0,108.6,108.93,108.6,108.84,13761.0
2017-10-13 11:55:00,108.89,108.91,108.61,108.69,5490.0,108.89,108.91,108.61,108.69,5490.0
2017-10-13 12:00:00,108.66,108.85,108.65,108.83,10112.0,108.66,108.85,108.65,108.83,10112.0
2017-10-13 12:05:00,108.8,108.98,108.76,108.98,11979.0,108.8,108.98,108.76,108.98,11979.0
2017-10-13 12:10:00,108.98,108.98,108.88,108.94,4757.0,108.98,108.98,108.88,108.94,4757.0
2017-10-13 12:15:00,108.85,108.91,108.42,108.42,11137.0,108.85,108.91,108.42,108.42,11137.0
2017-10-13 12:20:00,108.43,108.57,108.33,108.34,9603.0,108.43,108.57,108.33,108.34,9603.0
2017-10-13 12:25:00,108.34,108.6,108.33,108.5,11035.0,108.34,108.6,108.33,108.5,11035.0
2017-10-13 12:30:00,108.48,108.58,108.42,108.5,6254.0,108.48,108.58,108.42,108.5,6254.0
2017-10-13 12:35:00,108.51,108.51,108.31,108.44,11742.0,108.51,108.51,108.31,108.44,11742.0
2017-10-13 12:40:00,108.45,108.65,108.45,108.65,7977.0,108.45,108.65,108.45,108.65,7977.0
2017-10-13 12:45:00,108.6,108.65,108.48,108.59,6976.0,108.6,108.65,108.48,108.59,6976.0
2017-10-13 12:50:00,108.56,108.56,108.45,108.48,1830.0,108.56,108.56,108.45,108.48,1830.0
2017-10-13 12:55:00,108.52,108.66,108.51,108.51,10352.0,108.52,108.66,108.51,108.51,10352.0
2017-10-13 13:00:00,108.53,108.64,108.52,108.59,9754.0,108.53,108.64,108.52,108.59,9754.0
2017-10-13 13:05:00,108.62,108.67,108.59,108.61,6085.0,108.62,108.67,108.59,108.61,6085.0
2017-10-13 13:10:00,108.62,108.7,108.61,108.7,18990.0,108.62,108.7,108.61,108.7,18990.0
2017-10-13 13:15:00,108.71,108.81,108.71,108.72,6705.0,108.71,108.81,108.71,108.72,6705.0
2017-10-13 13:20:00,108.72,108.78,108.71,108.77,6202.0,108.72,108.78,108.71,108.77,6202.0
2017-10-13 13:25:00,108.75,108.81,108.7,108.72,12949.0,108.75,108.81,108.7,108.72,12949.0
2017-10-13 13:30:00,108.76,108.8,108.7,108.71,7900.0,108.76,108.8,108.7,108.71,7900.0
2017-10-13 13:35:00,108.7,108.74,108.66,108.67,11002.0,108.7,108.74,108.66,108.67,11002.0
2017-10-13 13:40:00,108.68,108.83,108.68,108.83,6700.0,108.68,108.83,108.68,108.83,6700.0
2017-10-13 13:45:00,108.82,108.84,108.68,108.7,9623.0,108.82,108.84,108.68,108.7,9623.0
2017-10-13 13:50:00,108.7,108.72,108.62,108.64,8223.0,108.7,108.72,108.62,108.64,8223.0
2017-10-13 13:55:00,108.62,108.66,108.43,108.59,18102.0,108.62,108.66,108.43,108.59,18102.0
2017-10-13 14:00:00,108.64,108.79,108.62,108.62,10100.0,108.64,108.79,108.62,108.62,10100.0
2017-10-13 14:05:00,108.64,109.23,108.63,109.23,16675.0,108.64,109.23,108.63,109.23,16675.0
2017-10-13 14:10:00,109.22,109.25,109.11,109.2,14190.0,109.22,109.25,109.11,109.2,14190.0
2017-10-13 14:15:00,109.2,109.32,109.18,109.26,29773.0,109.2,109.32,109.18,109.26,29773.0
2017-10-13 14:20:00,109.24,109.4,109.22,109.34,37651.0,109.24,109.4,109.22,109.34,37651.0
2017-10-13 14:25:00,109.32,109.32,108.94,109.09,19642.0,109.32,109.32,108.94,109.09,19642.0
2017-10-13 14:30:00,109.1,109.25,109.1,109.23,12987.0,109.1,109.25,109.1,109.23,12987.0
2017-10-13 14:35:00,109.2,109.24,108.99,109.0,7684.0,109.2,109.24,108.99,109.0,7684.0
2017-10-13 14:40:00,108.99,109.14,108.99,109.1,10623.0,108.99,109.14,108.99,109.1,10623.0
2017-10-13 14:45:00,109.11,109.17,109.1,109.14,9441.0,109.11,109.17,109.1,109.14,9441.0
2017-10-13 14:50:00,109.14,109.14,108.99,109.05,9380.0,109.14,109.14,108.99,109.05,9380.0
2017-10-13 14:55:00,109.06,109.07,108.96,108.97,14117.0,109.06,109.07,108.96,108.97,14117.0
2017-10-13 15:00:00,109.0,109.03,108.97,109.0,23643.0,109.0,109.03,108.97,109.0,23643.0
2017-10-13 15:05:00,108.98,109.25,108.97,109.24,13493.0,108.98,109.25,108.97,109.24,13493.0
2017-10-13 15:10:00,109.24,109.42,109.23,109.41,12498.0,109.24,109.42,109.23,109.41,12498.0
2017-10-13 15:15:00,109.41,109.49,109.37,109.46,24018.0,109.41,109.49,109.37,109.46,24018.0
2017-10-13 15:20:00,109.47,109.58,109.45,109.51,23818.0,109.47,109.58,109.45,109.51,23818.0
2017-10-13 15:25:00,109.49,109.53,109.28,109.4,20423.0,109.49,109.53,109.28,109.4,20423.0
2017-10-13 15:30:00,109.37,109.55,109.35,109.45,26026.0,109.37,109.55,109.35,109.45,26026.0
2017-10-13 15:35:00,109.45,109.55,109.43,109.49,20906.0,109.45,109.55,109.43,109.49,20906.0
2017-10-13 15:40:00,109.49,109.52,109.47,109.52,40290.0,109.49,109.52,109.47,109.52,40290.0
2017-10-13 15:45:00,109.51,109.51,109.36,109.5,51382.0,109.51,109.51,109.36,109.5,51382.0
2017-10-13 15:50:00,109.5,109.56,109.36,109.41,62241.0,109.5,109.56,109.36,109.41,62241.0
2017-10-13 15:55:00,109.36,109.46,109.25,109.33,80730.0,109.36,109.46,109.25,109.33,80730.0
2017-10-16 09:30:00,109.36,110.29,109.35,109.81,33688.0,109.36,110.29,109.35,109.81,33688.0
2017-10-16 09:35:00,109.78,110.23,109.52,109.81,37150.0,109.78,110.23,109.52,109.81,37150.0
2017-10-16 09:40:00,109.69,110.13,109.67,109.81,12226.0,109.69,110.13,109.67,109.81,12226.0
2017-10-16 09:45:00,109.88,109.88,109.07,109.07,16953.0,109.88,109.88,109.07,109.07,16953.0
2017-10-16 09:50:00,109.07,109.14,108.58,108.68,37359.0,109.07,109.14,108.58,108.68,37359.0
2017-10-16 09:55:00,108.54,108.63,108.35,108.41,14462.0,108.54,108.63,108.35,108.41,14462.0
2017-10-16 10:00:00,108.44,108.8,108.44,108.61,20114.0,108.44,108.8,108.44,108.61,20114.0
2017-10-16 10:05:00,108.61,108.68,108.04,108.29,31457.0,108.61,108.68,108.04,108.29,31457.0
2017-10-16 10:10:00,108.26,108.35,108.13,108.28,14012.0,108.26,108.35,108.13,108.28,14012.0
2017-10-16 10:15:00,108.29,108.4,108.25,108.36,12501.0,108.29,108.4,108.25,108.36,12501.0
2017-10-16 10:20:00,108.34,108.53,108.27,108.48,11333.0,108.34,108.53,108.27,108.48,11333.0
2017-10-16 10:25:00,108.51,108.56,108.36,108.45,13664.0,108.51,108.56,108.36,108.45,13664.0
2017-10-16 10:30:00,108.43,108.44,107.89,107.91,23386.0,108.43,108.44,107.89,107.91,23386.0
2017-10-16 10:35:00,107.94,108.05,107.77,107.81,18004.0,107.94,108.05,107.77,107.81,18004.0
2017-10-16 10:40:00,107.81,108.13,107.79,107.99,10971.0,107.81,108.13,107.79,107.99,10971.0
2017-10-16 10:45:00,107.98,108.12,107.9,107.98,16916.0,107.98,108.12,107.9,107.98,16916.0
2017-10-16 10:50:00,108.03,108.19,108.03,108.07,8951.0,108.03,108.19,108.03,108.07,8951.0
2017-10-16 10:55:00,108.05,108.09,107.87,108.05,11960.0,108.05,108.09,107.87,108.05,11960.0
2017-10-16 11:00:00,108.06,108.15,107.94,108.11,9286.0,108.06,108.15,107.94,108.11,9286.0
2017-10-16 11:05:00,108.13,108.17,108.0,108.08,10572.0,108.13,108.17,108.0,108.08,10572.0
2017-10-16 11:10:00,108.11,108.11,107.94,108.03,6419.0,108.11,108.11,107.94,108.03,6419.0
2017-10-16 11:15:00,107.99,107.99,107.88,107.94,9056.0,107.99,107.99,107.88,107.94,9056.0
2017-10-16 11:20:00,107.94,107.94,107.7,107.83,11829.0,107.94,107.94,107.7,107.83,11829.0
2017-10-16 11:25:00,107.88,107.88,107.7,107.8,12264.0,107.88,107.88,107.7,107.8,12264.0
2017-10-16 11:30:00,107.84,107.97,107.84,107.9,9793.0,107.84,107.97,107.84,107.9,9793.0
2017-10-16 11:35:00,107.96,107.98,107.86,107.95,10098.0,107.96,107.98,107.86,107.95,10098.0
2017-10-16 11:40:00,107.95,107.98,107.7,107.83,8669.0,107.95,107.98,107.7,107.83,8669.0
2017-10-16 11:45:00,107.84,107.91,107.84,107.91,7237.0,107.84,107.91,107.84,107.91,7237.0
2017-10-16 11:50:00,107.91,107.97,107.83,107.97,7632.0,107.91,107.97,107.83,107.97,7632.0
2017-10-16 11:55:00,107.98,108.0,107.83,107.83,11391.0,107.98,108.0,107.83,107.83,11391.0
2017-10-16 12:00:00,107.8,107.8,107.63,107.69,12650.0,107.8,107.8,107.63,107.69,12650.0
2017-10-16 12:05:00,107.7,107.76,107.61,107.61,7738.0,107.7,107.76,107.61,107.61,7738.0
2017-10-16 12:10:00,107.65,107.66,107.45,107.45,15739.0,107.65,107.66,107.45,107.45,15739.0
2017-10-16 12:15:00,107.45,107.45,107.28,107.32,14259.0,107.45,107.45,107.28,107.32,14259.0
2017-10-16 12:20:00,107.3,107.43,107.25,107.43,9101.0,107.3,107.43,107.25,107.43,9101.0
2017-10-16 12:25:00,107.4,107.5,107.39,107.39,14117.0,107.4,107.5,107.39,107.39,14117.0
2017-10-16 12:30:00,107.39,107.41,107.26,107.39,13248.0,107.39,107.41,107.26,107.39,13248.0
2017-10-16 12:35:00,107.39,107.48,107.36,107.48,15524.0,107.39,107.48,107.36,107.48,15524.0
2017-10-16 12:40:00,107.44,107.56,107.35,107.35,7900.0,107.44,107.56,107.35,107.35,7900.0
2017-10-16 12:45:00,107.34,107.37,107.24,107.31,10599.0,107.34,107.37,107.24,107.31,10599.0
2017-10-16 12:50:00,107.31,107.31,107.23,107.24,15515.0,107.31,107.31,107.23,107.24,15515.0
2017-10-16 12:55:00,107.27,107.35,107.24,107.26,9259.0,107.27,107.35,107.24,107.26,9259.0
2017-10-16 13:00:00,107.26,107.31,107.18,107.22,9700.0,107.26,107.31,107.18,107.22,9700.0
2017-10-16 13:05:00,107.21,107.21,107.12,107.12,2821.0,107.21,107.21,107.12,107.12,2821.0
2017-10-16 13:10:00,107.16,107.18,107.05,107.18,15135.0,107.16,107.18,107.05,107.18,15135.0
2017-10-16 13:15:00,107.19,107.24,107.13,107.23,11080.0,107.19,107.24,107.13,107.23,11080.0
2017-10-16 13:20:00,107.25,107.26,107.12,107.12,9350.0,107.25,107.26,107.12,107.12,9350.0
2017-10-16 13:25:00,107.12,107.18,107.05,107.16,10220.0,107.12,107.18,107.05,107.16,10220.0
2017-10-16 13:30:00,107.17,107.22,107.15,107.22,5480.0,107.17,107.22,107.15,107.22,5480.0
2017-10-16 13:35:00,107.16,107.19,106.9,107.02,14500.0,107.16,107.19,106.9,107.02,14500.0
2017-10-16 13:40:00,107.01,107.07,106.96,107.06,8213.0,107.01,107.07,106.96,107.06,8213.0
2017-10-16 13:45:00,107.06,107.15,107.05,107.09,11515.0,107.06,107.15,107.05,107.09,11515.0
2017-10-16 13:50:00,107.08,107.21,107.04,107.21,11659.0,107.08,107.21,107.04,107.21,11659.0
2017-10-16 13:55:00,107.19,107.35,107.1,107.25,18615.0,107.19,107.35,107.1,107.25,18615.0
2017-10-16 14:00:00,107.26,107.33,107.16,107.2,8619.0,107.26,107.33,107.16,107.2,8619.0
2017-10-16 14:05:00,107.22,107.25,107.13,107.15,9600.0,107.22,107.25,107.13,107.15,9600.0
2017-10-16 14:10:00,107.13,107.14,107.01,107.01,15758.0,107.13,107.14,107.01,107.01,15758.0
2017-10-16 14:15:00,107.03,107.06,106.98,106.99,12776.0,107.03,107.06,106.98,106.99,12776.0
2017-10-16 14:20:00,106.99,107.01,106.9,106.98,13565.0,106.99,107.01,106.9,106.98,13565.0
2017-10-16 14:25:00,107.01,107.1,106.98,106.98,7106.0,107.01,107.1,106.98,106.98,7106.0
2017-10-16 14:30:00,106.98,107.11,106.96,107.1,7760.0,106.98,107.11,106.96,107.1,7760.0
2017-10-16 14:35:00,107.09,107.21,107.08,107.11,10463.0,107.09,107.21,107.08,107.11,10463.0
2017-10-16 14:40:00,107.14,107.16,107.05,107.07,10088.0,107.14,107.16,107.05,107.07,10088.0
2017-10-16 14:45:00,107.07,107.17,107.01,107.07,45416.0,107.07,107.17,107.01,107.07,45416.0
2017-10-16 14:50:00,107.08,107.12,106.96,106.98,17508.0,107.08,107.12,106.96,106.98,17508.0
2017-10-16 14:55:00,107.0,107.04,106.95,106.99,17248.0,107.0,107.04,106.95,106.99,17248.0
2017-10-16 15:00:00,106.96,107.03,106.87,106.95,26099.0,106.96,107.03,106.87,106.95,26099.0
2017-10-16 15:05:00,106.95,107.15,106.94,107.06,15731.0,106.95,107.15,106.94,107.06,15731.0
2017-10-16 15:10:00,107.07,107.13,107.05,107.11,19606.0,107.07,107.13,107.05,107.11,19606.0
2017-10-16 15:15:00,107.11,107.14,107.06,107.06,23321.0,107.11,107.14,107.06,107.06,23321.0
2017-10-16 15:20:00,107.05,107.05,107.0,107.0,18854.0,107.05,107.05,107.0,107.0,18854.0
2017-10-16 15:25:00,106.99,107.09,106.99,107.01,15780.0,106.99,107.09,106.99,107.01,15780.0
2017-10-16 15:30:00,107.0,107.04,106.98,107.01,29467.0,107.0,107.04,106.98,107.01,29467.0
2017-10-16 15:35:00,107.01,107.03,106.93,107.0,26273.0,107.01,107.03,106.93,107.0,26273.0
2017-10-16 15:40:00,106.99,107.01,106.98,107.01,32856.0,106.99,107.01,106.98,107.01,32856.0
2017-10-16 15:45:00,107.0,107.16,106.97,107.16,36322.0,107.0,107.16,106.97,107.16,36322.0
2017-10-16 15:50:00,107.16,107.24,107.05,107.22,36728.0,107.16,107.24,107.05,107.22,36728.0
2017-10-16 15:55:00,107.22,107.43,107.06,107.26,69624.0,107.22,107.43,107.06,107.26,69624.0
2017-10-17 09:30:00,106.8,106.99,106.59,106.85,17611.0,106.8,106.99,106.59,106.85,17611.0
2017-10-17 09:35:00,106.99,107.21,106.85,106.86,17371.0,106.99,107.21,106.85,106.86,17371.0
2017-10-17 09:40:00,106.87,107.08,106.85,107.05,9600.0,106.87,107.08,106.85,107.05,9600.0
2017-10-17 09:45:00,107.1,107.14,106.63,106.84,9300.0,107.1,107.14,106.63,106.84,9300.0
2017-10-17 09:50:00,106.9,106.9,106.51,106.51,17779.0,106.9,106.9,106.51,106.51,17779.0
2017-10-17 09:55:00,106.56,106.92,106.56,106.78,5420.0,106.56,106.92,106.56,106.78,5420.0
2017-10-17 10:00:00,106.85,107.11,106.78,107.09,6579.0,106.85,107.11,106.78,107.09,6579.0
2017-10-17 10:05:00,107.09,107.22,106.85,107.1,6071.0,107.09,107.22,106.85,107.1,6071.0
2017-10-17 10:10:00,107.09,107.09,106.56,106.68,11629.0,107.09,107.09,106.56,106.68,11629.0
2017-10-17 10:15:00,106.68,106.7,106.37,106.55,14852.0,106.68,106.7,106.37,106.55,14852.0
2017-10-17 10:20:00,106.49,106.55,106.32,106.35,4472.0,106.49,106.55,106.32,106.35,4472.0
2017-10-17 10:25:00,106.34,106.51,106.29,106.39,4379.0,106.34,106.51,106.29,106.39,4379.0
2017-10-17 10:30:00,106.37,106.4,106.24,106.28,9210.0,106.37,106.4,106.24,106.28,9210.0
2017-10-17 10:35:00,106.28,106.5,106.23,106.5,11067.0,106.28,106.5,106.23,106.5,11067.0
2017-10-17 10:40:00,106.48,106.65,106.4,106.47,6805.0,106.48,106.65,106.4,106.47,6805.0
2017-10-17 10:45:00,106.32,106.66,106.32,106.62,5826.0,106.32,106.66,106.32,106.62,5826.0
2017-10-17 10:50:00,106.61,106.68,106.49,106.66,10527.0,106.61,106.68,106.49,106.66,10527.0
2017-10-17 10:55:00,106.63,107.09,106.63,106.9,10484.0,106.63,107.09,106.63,106.9,10484.0
2017-10-17 11:00:00,106.9,107.07,106.9,107.06,4393.0,106.9,107.07,106.9,107.06,4393.0
2017-10-17 11:05:00,107.05,107.19,107.04,107.17,3730.0,107.05,107.19,107.04,107.17,3730.0
2017-10-17 11:10:00,107.18,107.18,107.06,107.06,1900.0,107.18,107.18,107.06,107.06,1900.0
2017-10-17 11:15:00,107.05,107.43,107.04,107.4,11722.0,107.05,107.43,107.04,107.4,11722.0
2017-10-17 11:20:00,107.47,107.47,107.26,107.27,5762.0,107.47,107.47,107.26,107.27,5762.0
2017-10-17 11:25:00,107.25,107.3,107.21,107.21,1400.0,107.25,107.3,107.21,107.21,1400.0
2017-10-17 11:30:00,107.22,107.27,107.13,107.16,3444.0,107.22,107.27,107.13,107.16,3444.0
2017-10-17 11:35:00,107.19,107.24,107.11,107.24,3362.0,107.19,107.24,107.11,107.24,3362.0
2017-10-17 11:40:00,107.24,107.41,107.24,107.41,7448.0,107.24,107.41,107.24,107.41,7448.0
2017-10-17 11:45:00,107.36,107.39,107.27,107.29,4600.0,107.36,107.39,107.27,107.29,4600.0
2017-10-17 11:50:00,107.27,107.28,107.12,107.19,2418.0,107.27,107.28,107.12,107.19,2418.0
2017-10-17 11:55:00,107.22,107.22,107.11,107.11,1600.0,107.22,107.22,107.11,107.11,1600.0
2017-10-17 12:00:00,107.11,107.26,107.07,107.26,7757.0,107.11,107.26,107.07,107.26,7757.0
2017-10-17 12:05:00,107.22,107.25,107.19,107.25,1808.0,107.22,107.25,107.19,107.25,1808.0
2017-10-17 12:10:00,107.24,107.42,107.24,107.41,3100.0,107.24,107.42,107.24,107.41,3100.0
2017-10-17 12:15:00,107.42,107.46,107.34,107.43,4806.0,107.42,107.46,107.34,107.43,4806.0
2017-10-17 12:20:00,107.45,107.48,107.42,107.47,3257.0,107.45,107.48,107.42,107.47,3257.0
2017-10-17 12:25:00,107.44,107.5,107.43,107.46,7095.0,107.44,107.5,107.43,107.46,7095.0
2017-10-17 12:30:00,107.42,107.45,107.3,107.3,3767.0,107.42,107.45,107.3,107.3,3767.0
2017-10-17 12:35:00,107.28,107.39,107.28,107.39,3200.0,107.28,107.39,107.28,107.39,3200.0
2017-10-17 12:40:00,107.39,107.39,107.3,107.36,12311.0,107.39,107.39,107.3,107.36,12311.0
2017-10-17 12:45:00,107.4,107.49,107.4,107.45,10794.0,107.4,107.49,107.4,107.45,10794.0
2017-10-17 12:50:00,107.46,107.46,107.37,107.38,1603.0,107.46,107.46,107.37,107.38,1603.0
2017-10-17 12:55:00,107.34,107.37,107.3,107.3,2756.0,107.34,107.37,107.3,107.3,2756.0
2017-10-17 13:00:00,107.2,107.27,107.12,107.14,3800.0,107.2,107.27,107.12,107.14,3800.0
2017-10-17 13:05:00,107.14,107.19,107.11,107.16,3400.0,107.14,107.19,107.11,107.16,3400.0
2017-10-17 13:10:00,107.09,107.24,107.09,107.22,6696.0,107.09,107.24,107.09,107.22,6696.0
2017-10-17 13:15:00,107.2,107.26,107.17,107.19,5853.0,107.2,107.26,107.17,107.19,5853.0
2017-10-17 13:20:00,107.16,107.27,107.06,107.08,3087.0,107.16,107.27,107.06,107.08,3087.0
2017-10-17 13:25:00,107.11,107.13,107.01,107.02,2040.0,107.11,107.13,107.01,107.02,2040.0
2017-10-17 13:30:00,107.0,107.21,107.0,107.21,3927.0,107.0,107.21,107.0,107.21,3927.0
2017-10-17 13:35:00,107.16,107.33,107.15,107.33,3525.0,107.16,107.33,107.15,107.33,3525.0
2017-10-17 13:40:00,107.3,107.48,107.27,107.45,5815.0,107.3,107.48,107.27,107.45,5815.0
2017-10-17 13:45:00,107.44,107.48,107.43,107.43,3300.0,107.44,107.48,107.43,107.43,3300.0
2017-10-17 13:50:00,107.44,107.47,107.44,107.45,1200.0,107.44,107.47,107.44,107.45,1200.0
2017-10-17 13:55:00,107.44,107.46,107.39,107.44,2250.0,107.44,107.46,107.39,107.44,2250.0
2017-10-17 14:00:00,107.44,107.51,107.44,107.5,3779.0,107.44,107.51,107.44,107.5,3779.0
2017-10-17 14:05:00,107.48,107.61,107.48,107.57,5100.0,107.48,107.61,107.48,107.57,5100.0
2017-10-17 14:10:00,107.58,107.61,107.57,107.58,3329.0,107.58,107.61,107.57,107.58,3329.0
2017-10-17 14:15:00,107.6,107.6,107.5,107.54,3166.0,107.6,107.6,107.5,107.54,3166.0
2017-10-17 14:20:00,107.51,107.52,107.27,107.31,33746.0,107.51,107.52,107.27,107.31,33746.0
2017-10-17 14:25:00,107.31,107.38,107.28,107.34,13926.0,107.31,107.38,107.28,107.34,13926.0
2017-10-17 14:30:00,107.33,107.45,107.3,107.45,5990.0,107.33,107.45,107.3,107.45,5990.0
2017-10-17 14:35:00,107.43,107.43,107.36,107.39,2900.0,107.43,107.43,107.36,107.39,2900.0
2017-10-17 14:40:00,107.4,107.5,107.36,107.5,12286.0,107.4,107.5,107.36,107.5,12286.0
2017-10-17 14:45:00,107.53,107.57,107.51,107.57,4432.0,107.53,107.57,107.51,107.57,4432.0
2017-10-17 14:50:00,107.57,107.66,107.57,107.61,3938.0,107.57,107.66,107.57,107.61,3938.0
2017-10-17 14:55:00,107.62,107.68,107.58,107.68,6549.0,107.62,107.68,107.58,107.68,6549.0
2017-10-17 15:00:00,107.67,107.72,107.65,107.71,5707.0,107.67,107.72,107.65,107.71,5707.0
2017-10-17 15:05:00,107.71,107.75,107.69,107.75,15507.0,107.71,107.75,107.69,107.75,15507.0
2017-10-17 15:10:00,107.77,107.81,107.67,107.68,6141.0,107.77,107.81,107.67,107.68,6141.0
2017-10-17 15:15:00,107.68,107.76,107.67,107.74,8065.0,107.68,107.76,107.67,107.74,8065.0
2017-10-17 15:20:00,107.69,107.72,107.59,107.59,4600.0,107.69,107.72,107.59,107.59,4600.0
2017-10-17 15:25:00,107.6,107.6,107.49,107.57,10200.0,107.6,107.6,107.49,107.57,10200.0
2017-10-17 15:30:00,107.58,107.63,107.57,107.61,10678.0,107.58,107.63,107.57,107.61,10678.0
2017-10-17 15:35:00,107.61,107.61,107.5,107.5,10905.0,107.61,107.61,107.5,107.5,10905.0
2017-10-17 15:40:00,107.5,107.56,107.49,107.54,7415.0,107.5,107.56,107.49,107.54,7415.0
2017-10-17 15:45:00,107.54,107.56,107.52,107.52,9245.0,107.54,107.56,107.52,107.52,9245.0
2017-10-17 15:50:00,107.54,107.55,107.46,107.51,13132.0,107.54,107.55,107.46,107.51,13132.0
2017-10-17 15:55:00,107.51,107.68,107.51,107.63,30540.0,107.51,107.68,107.51,107.63,30540.0
2017-10-18 09:30:00,107.51,107.51,107.23,107.28,8611.0,107.51,107.51,107.23,107.28,8611.0
2017-10-18 09:35:00,107.34,107.35,106.95,107.06,10557.0,107.34,107.35,106.95,107.06,10557.0
2017-10-18 09:40:00,106.98,107.12,106.9,107.12,20145.0,106.98,107.12,106.9,107.12,20145.0
2017-10-18 09:45:00,107.14,107.14,106.68,106.68,7200.0,107.14,107.14,106.68,106.68,7200.0
2017-10-18 09:50:00,106.65,106.81,106.63,106.64,3409.0,106.65,106.81,106.63,106.64,3409.0
2017-10-18 09:55:00,106.69,106.69,106.4,106.4,1200.0,106.69,106.69,106.4,106.4,1200.0
2017-10-18 10:00:00,106.4,106.74,106.39,106.65,17580.0,106.4,106.74,106.39,106.65,17580.0
2017-10-18 10:05:00,106.72,106.72,106.49,106.55,9815.0,106.72,106.72,106.49,106.55,9815.0
2017-10-18 10:10:00,106.55,106.56,106.41,106.56,8181.0,106.55,106.56,106.41,106.56,8181.0
2017-10-18 10:15:00,106.55,106.59,106.43,106.5,7398.0,106.55,106.59,106.43,106.5,7398.0
2017-10-18 10:20:00,106.49,106.53,106.28,106.32,14875.0,106.49,106.53,106.28,106.32,14875.0
2017-10-18 10:25:00,106.33,106.53,106.32,106.46,8500.0,106.33,106.53,106.32,106.46,8500.0
2017-10-18 10:30:00,106.35,106.48,106.32,106.35,6271.0,106.35,106.48,106.32,106.35,6271.0
2017-10-18 10:35:00,106.35,106.46,106.23,106.32,12780.0,106.35,106.46,106.23,106.32,12780.0
2017-10-18 10:40:00,106.33,106.41,106.18,106.23,17078.0,106.33,106.41,106.18,106.23,17078.0
2017-10-18 10:45:00,106.22,106.3,106.16,106.22,30150.0,106.22,106.3,106.16,106.22,30150.0
2017-10-18 10:50:00,106.2,106.29,106.18,106.27,28081.0,106.2,106.29,106.18,106.27,28081.0
2017-10-18 10:55:00,106.27,106.51,106.2,106.2,25805.0,106.27,106.51,106.2,106.2,25805.0
2017-10-18 11:00:00,106.22,106.42,106.22,106.37,14182.0,106.22,106.42,106.22,106.37,14182.0
2017-10-18 11:05:00,106.33,106.4,106.26,106.31,8424.0,106.33,106.4,106.26,106.31,8424.0
2017-10-18 11:10:00,106.28,106.38,106.27,106.32,6800.0,106.28,106.38,106.27,106.32,6800.0
2017-10-18 11:15:00,106.33,106.33,106.05,106.09,11265.0,106.33,106.33,106.05,106.09,11265.0
2017-10-18 11:20:00,106.09,106.09,105.91,105.91,13900.0,106.09,106.09,105.91,105.91,13900.0
2017-10-18 11:25:00,105.96,106.02,105.89,105.99,8337.0,105.96,106.02,105.89,105.99,8337.0
2017-10-18 11:30:00,105.98,106.26,105.98,106.2,22383.0,105.98,106.26,105.98,106.2,22383.0
2017-10-18 11:35:00,106.2,106.37,106.18,106.33,14147.0,106.2,106.37,106.18,106.33,14147.0
2017-10-18 11:40:00,106.28,106.52,106.28,106.51,10409.0,106.28,106.52,106.28,106.51,10409.0
2017-10-18 11:45:00,106.51,106.74,106.45,106.65,18549.0,106.51,106.74,106.45,106.65,18549.0
2017-10-18 11:50:00,106.68,107.05,106.68,107.05,12949.0,106.68,107.05,106.68,107.05,12949.0
2017-10-18 11:55:00,107.03,107.13,106.6,106.71,18696.0,107.03,107.13,106.6,106.71,18696.0
2017-10-18 12:00:00,106.68,107.07,106.68,107.06,17964.0,106.68,107.07,106.68,107.06,17964.0
2017-10-18 12:05:00,107.1,107.33,107.07,107.31,13650.0,107.1,107.33,107.07,107.31,13650.0
2017-10-18 12:10:00,107.29,107.36,106.95,106.95,19231.0,107.29,107.36,106.95,106.95,19231.0
2017-10-18 12:15:00,106.92,107.1,106.91,107.1,6200.0,106.92,107.1,106.91,107.1,6200.0
2017-10-18 12:20:00,107.09,107.09,106.81,106.88,6368.0,107.09,107.09,106.81,106.88,6368.0
2017-10-18 12:25:00,106.86,107.07,106.81,107.03,7035.0,106.86,107.07,106.81,107.03,7035.0
2017-10-18 12:30:00,107.02,107.06,106.97,106.99,6543.0,107.02,107.06,106.97,106.99,6543.0
2017-10-18 12:35:00,107.0,107.03,106.96,107.02,3000.0,107.0,107.03,106.96,107.02,3000.0
2017-10-18 12:40:00,106.99,107.16,106.9,107.15,15000.0,106.99,107.16,106.9,107.15,15000.0
2017-10-18 12:45:00,107.14,107.2,107.03,107.03,14044.0,107.14,107.2,107.03,107.03,14044.0
2017-10-18 12:50:00,107.06,107.17,107.06,107.16,1425.0,107.06,107.17,107.06,107.16,1425.0
2017-10-18 12:55:00,107.17,107.17,106.96,106.96,5600.0,107.17,107.17,106.96,106.96,5600.0
2017-10-18 13:00:00,106.96,107.03,106.93,107.01,2950.0,106.96,107.03,106.93,107.01,2950.0
2017-10-18 13:05:00,107.05,107.2,107.04,107.19,7201.0,107.05,107.2,107.04,107.19,7201.0
2017-10-18 13:10:00,107.18,107.18,107.11,107.12,2650.0,107.18,107.18,107.11,107.12,2650.0
2017-10-18 13:15:00,107.16,107.21,107.12,107.14,2300.0,107.16,107.21,107.12,107.14,2300.0
2017-10-18 13:20:00,107.18,107.18,107.09,107.09,2500.0,107.18,107.18,107.09,107.09,2500.0
2017-10-18 13:25:00,107.11,107.25,107.01,107.25,11788.0,107.11,107.25,107.01,107.25,11788.0
2017-10-18 13:30:00,107.24,107.46,107.24,107.42,10849.0,107.24,107.46,107.24,107.42,10849.0
2017-10-18 13:35:00,107.43,107.5,107.37,107.46,7355.0,107.43,107.5,107.37,107.46,7355.0
2017-10-18 13:40:00,107.48,107.57,107.45,107.53,4800.0,107.48,107.57,107.45,107.53,4800.0
2017-10-18 13:45:00,107.55,107.78,107.55,107.68,10235.0,107.55,107.78,107.55,107.68,10235.0
2017-10-18 13:50:00,107.65,107.69,107.57,107.64,13013.0,107.65,107.69,107.57,107.64,13013.0
2017-10-18 13:55:00,107.57,107.65,107.39,107.39,7861.0,107.57,107.65,107.39,107.39,7861.0
2017-10-18 14:00:00,107.34,107.39,107.2,107.36,6038.0,107.34,107.39,107.2,107.36,6038.0
2017-10-18 14:05:00,107.38,107.43,107.3,107.37,7283.0,107.38,107.43,107.3,107.37,7283.0
2017-10-18 14:10:00,107.39,107.43,107.29,107.29,2700.0,107.39,107.43,107.29,107.29,2700.0
2017-10-18 14:15:00,107.32,107.53,107.31,107.5,4862.0,107.32,107.53,107.31,107.5,4862.0
2017-10-18 14:20:00,107.49,107.5,107.35,107.36,7200.0,107.49,107.5,107.35,107.36,7200.0
2017-10-18 14:25:00,107.36,107.53,107.34,107.42,19860.0,107.36,107.53,107.34,107.42,19860.0
2017-10-18 14:30:00,107.4,107.52,107.38,107.52,6400.0,107.4,107.52,107.38,107.52,6400.0
2017-10-18 14:35:00,107.53,107.53,107.29,107.3,12513.0,107.53,107.53,107.29,107.3,12513.0
2017-10-18 14:40:00,107.31,107.36,107.26,107.34,13915.0,107.31,107.36,107.26,107.34,13915.0
2017-10-18 14:45:00,107.34,107.39,107.32,107.36,12563.0,107.34,107.39,107.32,107.36,12563.0
2017-10-18 14:50:00,107.37,107.41,107.35,107.38,7850.0,107.37,107.41,107.35,107.38,7850.0
2017-10-18 14:55:00,107.37,107.52,107.36,107.52,17975.0,107.37,107.52,107.36,107.52,17975.0
2017-10-18 15:00:00,107.52,107.57,107.5,107.53,4336.0,107.52,107.57,107.5,107.53,4336.0
2017-10-18 15:05:00,107.56,107.59,107.52,107.55,7144.0,107.56,107.59,107.52,107.55,7144.0
2017-10-18 15:10:00,107.55,107.57,107.51,107.51,3100.0,107.55,107.57,107.51,107.51,3100.0
2017-10-18 15:15:00,107.51,107.58,107.51,107.56,6500.0,107.51,107.58,107.51,107.56,6500.0
2017-10-18 15:20:00,107.55,107.55,107.4,107.43,8490.0,107.55,107.55,107.4,107.43,8490.0
2017-10-18 15:25:00,107.42,107.47,107.41,107.43,8413.0,107.42,107.47,107.41,107.43,8413.0
2017-10-18 15:30:00,107.42,107.55,107.41,107.55,8525.0,107.42,107.55,107.41,107.55,8525.0
2017-10-18 15:35:00,107.55,107.56,107.46,107.51,10450.0,107.55,107.56,107.46,107.51,10450.0
2017-10-18 15:40:00,107.5,107.51,107.42,107.44,14261.0,107.5,107.51,107.42,107.44,14261.0
2017-10-18 15:45:00,107.46,107.46,107.28,107.3,17729.0,107.46,107.46,107.28,107.3,17729.0
2017-10-18 15:50:00,107.28,107.37,107.2,107.22,27264.0,107.28,107.37,107.2,107.22,27264.0
2017-10-18 15:55:00,107.23,107.3,107.12,107.18,43393.0,107.23,107.3,107.12,107.18,43393.0
2017-10-19 09:30:00,106.79,107.42,106.34,107.41,10673.0,106.79,107.42,106.34,107.41,10673.0
2017-10-19 09:35:00,107.21,107.58,106.45,106.46,32460.0,107.21,107.58,106.45,106.46,32460.0
2017-10-19 09:40:00,106.45,106.54,105.92,106.15,18051.0,106.45,106.54,105.92,106.15,18051.0
2017-10-19 09:45:00,106.13,106.13,105.4,105.73,41286.0,106.13,106.13,105.4,105.73,41286.0
2017-10-19 09:50:00,105.71,106.02,105.51,105.84,19382.0,105.71,106.02,105.51,105.84,19382.0
2017-10-19 09:55:00,105.82,106.06,105.64,105.95,10413.0,105.82,106.06,105.64,105.95,10413.0
2017-10-19 10:00:00,105.93,105.94,105.51,105.83,14307.0,105.93,105.94,105.51,105.83,14307.0
2017-10-19 10:05:00,105.9,106.18,105.81,105.97,6193.0,105.9,106.18,105.81,105.97,6193.0
2017-10-19 10:10:00,105.97,106.28,105.95,106.26,12893.0,105.97,106.28,105.95,106.26,12893.0
2017-10-19 10:15:00,106.26,106.41,106.17,106.19,10810.0,106.26,106.41,106.17,106.19,10810.0
2017-10-19 10:20:00,106.27,106.83,106.21,106.62,8820.0,106.27,106.83,106.21,106.62,8820.0
2017-10-19 10:25:00,106.59,106.65,106.38,106.43,4780.0,106.59,106.65,106.38,106.43,4780.0
2017-10-19 10:30:00,106.44,106.46,106.17,106.24,5588.0,106.44,106.46,106.17,106.24,5588.0
2017-10-19 10:35:00,106.26,106.31,106.01,106.2,5144.0,106.26,106.31,106.01,106.2,5144.0
2017-10-19 10:40:00,106.3,106.37,106.2,106.37,3300.0,106.3,106.37,106.2,106.37,3300.0
2017-10-19 10:45:00,106.33,106.33,106.19,106.22,4814.0,106.33,106.33,106.19,106.22,4814.0
2017-10-19 10:50:00,106.28,106.4,106.26,106.35,3350.0,106.28,106.4,106.26,106.35,3350.0
2017-10-19 10:55:00,106.42,106.71,106.41,106.53,14742.0,106.42,106.71,106.41,106.53,14742.0
2017-10-19 11:00:00,106.52,106.54,106.45,106.54,7405.0,106.52,106.54,106.45,106.54,7405.0
2017-10-19 11:05:00,106.55,106.62,106.53,106.53,5535.0,106.55,106.62,106.53,106.53,5535.0
2017-10-19 11:10:00,106.5,106.79,106.49,106.67,4600.0,106.5,106.79,106.49,106.67,4600.0
2017-10-19 11:15:00,106.67,106.73,106.63,106.67,2100.0,106.67,106.73,106.63,106.67,2100.0
2017-10-19 11:20:00,106.69,106.81,106.67,106.81,13981.0,106.69,106.81,106.67,106.81,13981.0
2017-10-19 11:25:00,106.82,106.83,106.71,106.79,3400.0,106.82,106.83,106.71,106.79,3400.0
2017-10-19 11:30:00,106.76,106.96,106.68,106.84,5191.0,106.76,106.96,106.68,106.84,5191.0
2017-10-19 11:35:00,106.82,106.82,106.68,106.7,2700.0,106.82,106.82,106.68,106.7,2700.0
2017-10-19 11:40:00,106.67,106.68,106.56,106.56,1700.0,106.67,106.68,106.56,106.56,1700.0
2017-10-19 11:45:00,106.55,106.7,106.54,106.69,5368.0,106.55,106.7,106.54,106.69,5368.0
2017-10-19 11:50:00,106.75,106.76,106.68,106.73,8006.0,106.75,106.76,106.68,106.73,8006.0
2017-10-19 11:55:00,106.76,106.92,106.75,106.8,3719.0,106.76,106.92,106.75,106.8,3719.0
2017-10-19 12:00:00,106.73,106.78,106.63,106.74,8311.0,106.73,106.78,106.63,106.74,8311.0
2017-10-19 12:05:00,106.76,106.83,106.67,106.69,7600.0,106.76,106.83,106.67,106.69,7600.0
2017-10-19 12:10:00,106.72,106.77,106.61,106.61,10766.0,106.72,106.77,106.61,106.61,10766.0
2017-10-19 12:15:00,106.62,106.65,106.55,106.56,6897.0,106.62,106.65,106.55,106.56,6897.0
2017-10-19 12:20:00,106.56,106.59,106.44,106.44,3200.0,106.56,106.59,106.44,106.44,3200.0
2017-10-19 12:25:00,106.44,106.49,106.43,106.45,5062.0,106.44,106.49,106.43,106.45,5062.0
2017-10-19 12:30:00,106.4,106.47,106.36,106.38,2043.0,106.4,106.47,106.36,106.38,2043.0
2017-10-19 12:35:00,106.36,106.37,106.26,106.26,6800.0,106.36,106.37,106.26,106.26,6800.0
2017-10-19 12:40:00,106.28,106.33,106.17,106.2,6291.0,106.28,106.33,106.17,106.2,6291.0
2017-10-19 12:45:00,106.2,106.2,106.05,106.09,12350.0,106.2,106.2,106.05,106.09,12350.0
2017-10-19 12:50:00,106.05,106.23,106.05,106.21,4000.0,106.05,106.23,106.05,106.21,4000.0
2017-10-19 12:55:00,106.23,106.23,106.17,106.19,5454.0,106.23,106.23,106.17,106.19,5454.0
2017-10-19 13:00:00,106.16,106.25,106.15,106.22,4750.0,106.16,106.25,106.15,106.22,4750.0
2017-10-19 13:05:00,106.19,106.25,106.15,106.17,7750.0,106.19,106.25,106.15,106.17,7750.0
2017-10-19 13:10:00,106.19,106.27,106.17,106.22,8210.0,106.19,106.27,106.17,106.22,8210.0
2017-10-19 13:15:00,106.2,106.34,106.2,106.34,6768.0,106.2,106.34,106.2,106.34,6768.0
2017-10-19 13:20:00,106.34,106.46,106.32,106.42,4647.0,106.34,106.46,106.32,106.42,4647.0
2017-10-19 13:25:00,106.43,106.5,106.43,106.49,4121.0,106.43,106.5,106.43,106.49,4121.0
2017-10-19 13:30:00,106.49,106.49,106.35,106.36,4500.0,106.49,106.49,106.35,106.36,4500.0
2017-10-19 13:35:00,106.38,106.42,106.32,106.39,3550.0,106.38,106.42,106.32,106.39,3550.0
2017-10-19 13:40:00,106.4,106.44,106.29,106.44,4097.0,106.4,106.44,106.29,106.44,4097.0
2017-10-19 13:45:00,106.5,106.5,106.32,106.32,4400.0,106.5,106.5,106.32,106.32,4400.0
2017-10-19 13:50:00,106.31,106.39,106.26,106.38,5700.0,106.31,106.39,106.26,106.38,5700.0
2017-10-19 13:55:00,106.39,106.49,106.29,106.45,6600.0,106.39,106.49,106.29,106.45,6600.0
2017-10-19 14:00:00,106.4,106.62,106.4,106.61,5075.0,106.4,106.62,106.4,106.61,5075.0
2017-10-19 14:05:00,106.56,106.62,106.56,106.58,2600.0,106.56,106.62,106.56,106.58,2600.0
2017-10-19 14:10:00,106.58,106.63,106.55,106.63,7990.0,106.58,106.63,106.55,106.63,7990.0
2017-10-19 14:15:00,106.65,106.65,106.56,106.59,5763.0,106.65,106.65,106.56,106.59,5763.0
2017-10-19 14:20:00,106.59,106.59,106.42,106.49,4063.0,106.59,106.59,106.42,106.49,4063.0
2017-10-19 14:25:00,106.52,106.52,106.43,106.44,5800.0,106.52,106.52,106.43,106.44,5800.0
2017-10-19 14:30:00,106.44,106.6,106.43,106.59,4157.0,106.44,106.6,106.43,106.59,4157.0
2017-10-19 14:35:00,106.64,106.66,106.4,106.49,14544.0,106.64,106.66,106.4,106.49,14544.0
2017-10-19 14:40:00,106.56,106.65,106.51,106.59,7950.0,106.56,106.65,106.51,106.59,7950.0
2017-10-19 14:45:00,106.6,106.64,106.56,106.56,4000.0,106.6,106.64,106.56,106.56,4000.0
2017-10-19 14:50:00,106.56,106.62,106.54,106.61,3600.0,106.56,106.62,106.54,106.61,3600.0
2017-10-19 14:55:00,106.62,106.67,106.61,106.64,4150.0,106.62,106.67,106.61,106.64,4150.0
2017-10-19 15:00:00,106.67,106.7,106.59,106.66,8400.0,106.67,106.7,106.59,106.66,8400.0
2017-10-19 15:05:00,106.63,106.63,106.49,106.55,5148.0,106.63,106.63,106.49,106.55,5148.0
2017-10-19 15:10:00,106.52,106.66,106.52,106.59,6950.0,106.52,106.66,106.52,106.59,6950.0
2017-10-19 15:15:00,106.6,106.69,106.59,106.69,7112.0,106.6,106.69,106.59,106.69,7112.0
2017-10-19 15:20:00,106.66,106.7,106.62,106.62,6600.0,106.66,106.7,106.62,106.62,6600.0
2017-10-19 15:25:00,106.63,106.79,106.62,106.76,12501.0,106.63,106.79,106.62,106.76,12501.0
2017-10-19 15:30:00,106.77,106.78,106.62,106.65,14572.0,106.77,106.78,106.62,106.65,14572.0
2017-10-19 15:35:00,106.66,106.74,106.63,106.63,13078.0,106.66,106.74,106.63,106.63,13078.0
2017-10-19 15:40:00,106.66,106.71,106.54,106.68,26985.0,106.66,106.71,106.54,106.68,26985.0
2017-10-19 15:45:00,106.68,106.68,106.56,106.64,22085.0,106.68,106.68,106.56,106.64,22085.0
2017-10-19 15:50:00,106.65,106.75,106.52,106.59,25543.0,106.65,106.75,106.52,106.59,25543.0
2017-10-19 15:55:00,106.6,106.79,106.59,106.79,40163.0,106.6,106.79,106.59,106.79,40163.0
2017-10-20 09:30:00,107.01,107.25,106.95,106.95,17182.0,107.01,107.25,106.95,106.95,17182.0
2017-10-20 09:35:00,107.06,107.25,106.82,107.21,5850.0,107.06,107.25,106.82,107.21,5850.0
2017-10-20 09:40:00,107.11,107.41,107.11,107.41,9648.0,107.11,107.41,107.11,107.41,9648.0
2017-10-20 09:45:00,107.4,107.62,107.34,107.6,15850.0,107.4,107.62,107.34,107.6,15850.0
2017-10-20 09:50:00,107.61,107.67,107.51,107.59,3690.0,107.61,107.67,107.51,107.59,3690.0
2017-10-20 09:55:00,107.66,107.76,107.64,107.75,6442.0,107.66,107.76,107.64,107.75,6442.0
2017-10-20 10:00:00,107.73,108.42,107.7,108.42,22196.0,107.73,108.42,107.7,108.42,22196.0
2017-10-20 10:05:00,108.42,108.42,108.18,108.26,6115.0,108.42,108.42,108.18,108.26,6115.0
2017-10-20 10:10:00,108.24,108.25,107.98,107.99,11972.0,108.24,108.25,107.98,107.99,11972.0
2017-10-20 10:15:00,107.99,108.0,107.86,107.86,2626.0,107.99,108.0,107.86,107.86,2626.0
2017-10-20 10:20:00,107.88,107.89,107.76,107.85,4048.0,107.88,107.89,107.76,107.85,4048.0
2017-10-20 10:25:00,107.82,107.95,107.69,107.69,8713.0,107.82,107.95,107.69,107.69,8713.0
2017-10-20 10:30:00,107.71,108.19,107.7,107.95,28296.0,107.71,108.19,107.7,107.95,28296.0
2017-10-20 10:35:00,107.95,107.95,107.61,107.83,17622.0,107.95,107.95,107.61,107.83,17622.0
2017-10-20 10:40:00,107.91,107.91,107.82,107.82,707.0,107.91,107.91,107.82,107.82,707.0
2017-10-20 10:45:00,107.77,107.87,107.77,107.77,5650.0,107.77,107.87,107.77,107.77,5650.0
2017-10-20 10:50:00,107.67,107.9,107.67,107.87,4823.0,107.67,107.9,107.67,107.87,4823.0
2017-10-20 10:55:00,107.84,107.88,107.77,107.77,1340.0,107.84,107.88,107.77,107.77,1340.0
2017-10-20 11:00:00,107.83,107.92,107.79,107.85,4633.0,107.83,107.92,107.79,107.85,4633.0
2017-10-20 11:05:00,107.86,107.89,107.75,107.75,1775.0,107.86,107.89,107.75,107.75,1775.0
2017-10-20 11:10:00,107.73,107.98,107.68,107.98,8099.0,107.73,107.98,107.68,107.98,8099.0
2017-10-20 11:15:00,107.96,108.07,107.9,108.07,10105.0,107.96,108.07,107.9,108.07,10105.0
2017-10-20 11:20:00,108.11,108.19,108.11,108.19,1100.0,108.11,108.19,108.11,108.19,1100.0
2017-10-20 11:25:00,108.17,108.38,108.12,108.18,5973.0,108.17,108.38,108.12,108.18,5973.0
2017-10-20 11:30:00,108.15,108.35,108.04,108.33,3400.0,108.15,108.35,108.04,108.33,3400.0
2017-10-20 11:35:00,108.28,108.61,108.28,108.61,6653.0,108.28,108.61,108.28,108.61,6653.0
2017-10-20 11:40:00,108.61,108.71,108.56,108.6,10975.0,108.61,108.71,108.56,108.6,10975.0
2017-10-20 11:45:00,108.59,108.62,108.55,108.56,7606.0,108.59,108.62,108.55,108.56,7606.0
2017-10-20 11:50:00,108.55,108.67,108.53,108.54,7265.0,108.55,108.67,108.53,108.54,7265.0
2017-10-20 11:55:00,108.55,108.59,108.51,108.59,2355.0,108.55,108.59,108.51,108.59,2355.0
2017-10-20 12:00:00,108.58,108.7,108.54,108.7,3904.0,108.58,108.7,108.54,108.7,3904.0
2017-10-20 12:05:00,108.71,108.74,108.58,108.63,7350.0,108.71,108.74,108.58,108.63,7350.0
2017-10-20 12:10:00,108.62,108.67,108.54,108.54,2320.0,108.62,108.67,108.54,108.54,2320.0
2017-10-20 12:15:00,108.48,108.61,108.46,108.59,5950.0,108.48,108.61,108.46,108.59,5950.0
2017-10-20 12:20:00,108.54,108.7,108.53,108.7,9805.0,108.54,108.7,108.53,108.7,9805.0
2017-10-20 12:25:00,108.69,108.84,108.68,108.84,2807.0,108.69,108.84,108.68,108.84,2807.0
2017-10-20 12:30:00,108.77,108.85,108.77,108.84,2300.0,108.77,108.85,108.77,108.84,2300.0
2017-10-20 12:35:00,108.81,108.87,108.8,108.86,6973.0,108.81,108.87,108.8,108.86,6973.0
2017-10-20 12:40:00,108.85,108.89,108.81,108.88,11365.0,108.85,108.89,108.81,108.88,11365.0
2017-10-20 12:45:00,108.88,108.9,108.81,108.88,4800.0,108.88,108.9,108.81,108.88,4800.0
2017-10-20 12:50:00,108.85,108.98,108.84,108.98,4737.0,108.85,108.98,108.84,108.98,4737.0
2017-10-20 12:55:00,108.97,109.24,108.94,109.24,15614.0,108.97,109.24,108.94,109.24,15614.0
2017-10-20 13:00:00,109.19,109.43,109.15,109.35,26178.0,109.19,109.43,109.15,109.35,26178.0
2017-10-20 13:05:00,109.32,109.37,109.27,109.35,7680.0,109.32,109.37,109.27,109.35,7680.0
2017-10-20 13:10:00,109.37,109.42,109.25,109.4,8743.0,109.37,109.42,109.25,109.4,8743.0
2017-10-20 13:15:00,109.41,109.41,109.11,109.11,6550.0,109.41,109.41,109.11,109.11,6550.0
2017-10-20 13:20:00,109.15,109.15,109.04,109.04,2000.0,109.15,109.15,109.04,109.04,2000.0
2017-10-20 13:25:00,109.03,109.05,108.96,108.98,1600.0,109.03,109.05,108.96,108.98,1600.0
2017-10-20 13:30:00,108.96,109.12,108.96,109.0,9335.0,108.96,109.12,108.96,109.0,9335.0
2017-10-20 13:35:00,109.0,109.04,108.97,109.04,3660.0,109.0,109.04,108.97,109.04,3660.0
2017-10-20 13:40:00,109.02,109.07,108.88,109.0,12387.0,109.02,109.07,108.88,109.0,12387.0
2017-10-20 13:45:00,108.98,108.99,108.87,108.96,3025.0,108.98,108.99,108.87,108.96,3025.0
2017-10-20 13:50:00,108.96,109.04,108.92,108.99,4622.0,108.96,109.04,108.92,108.99,4622.0
2017-10-20 13:55:00,108.99,109.01,108.93,108.98,3601.0,108.99,109.01,108.93,108.98,3601.0
2017-10-20 14:00:00,108.97,109.01,108.93,108.93,5982.0,108.97,109.01,108.93,108.93,5982.0
2017-10-20 14:05:00,108.92,108.96,108.9,108.95,3400.0,108.92,108.96,108.9,108.95,3400.0
2017-10-20 14:10:00,108.94,108.94,108.85,108.85,3598.0,108.94,108.94,108.85,108.85,3598.0
2017-10-20 14:15:00,108.89,108.91,108.84,108.84,14018.0,108.89,108.91,108.84,108.84,14018.0
2017-10-20 14:20:00,108.85,109.04,108.85,109.04,6642.0,108.85,109.04,108.85,109.04,6642.0
2017-10-20 14:25:00,109.01,109.06,108.99,109.05,3300.0,109.01,109.06,108.99,109.05,3300.0
2017-10-20 14:30:00,109.05,109.06,108.9,108.93,5169.0,109.05,109.06,108.9,108.93,5169.0
2017-10-20 14:35:00,108.93,108.94,108.83,108.83,3600.0,108.93,108.94,108.83,108.83,3600.0
2017-10-20 14:40:00,108.87,108.98,108.83,108.98,5468.0,108.87,108.98,108.83,108.98,5468.0
2017-10-20 14:45:00,108.96,108.98,108.88,108.89,2670.0,108.96,108.98,108.88,108.89,2670.0
2017-10-20 14:50:00,108.89,108.93,108.62,108.75,12302.0,108.89,108.93,108.62,108.75,12302.0
2017-10-20 14:55:00,108.62,108.64,108.48,108.59,11568.0,108.62,108.64,108.48,108.59,11568.0
2017-10-20 15:00:00,108.61,108.67,108.51,108.62,11387.0,108.61,108.67,108.51,108.62,11387.0
2017-10-20 15:05:00,108.55,108.66,108.5,108.5,7737.0,108.55,108.66,108.5,108.5,7737.0
2017-10-20 15:10:00,108.47,108.58,108.41,108.58,5126.0,108.47,108.58,108.41,108.58,5126.0
2017-10-20 15:15:00,108.59,108.63,108.55,108.57,5003.0,108.59,108.63,108.55,108.57,5003.0
2017-10-20 15:20:00,108.53,108.6,108.51,108.58,6158.0,108.53,108.6,108.51,108.58,6158.0
2017-10-20 15:25:00,108.59,108.61,108.25,108.27,12914.0,108.59,108.61,108.25,108.27,12914.0
2017-10-20 15:30:00,108.28,108.46,108.22,108.44,14776.0,108.28,108.46,108.22,108.44,14776.0
2017-10-20 15:35:00,108.43,108.47,108.41,108.42,8249.0,108.43,108.47,108.41,108.42,8249.0
2017-10-20 15:40:00,108.46,108.46,108.12,108.21,19979.0,108.46,108.46,108.12,108.21,19979.0
2017-10-20 15:45:00,108.24,108.29,108.23,108.24,10598.0,108.24,108.29,108.23,108.24,10598.0
2017-10-20 15:50:00,108.28,108.5,108.28,108.45,31177.0,108.28,108.5,108.28,108.45,31177.0
2017-10-20 15:55:00,108.43,108.53,108.39,108.52,43509.0,108.43,108.53,108.39,108.52,43509.0
2017-10-23 09:30:00,109.22,109.22,108.69,108.69,13688.0,109.22,109.22,108.69,108.69,13688.0
2017-10-23 09:35:00,108.68,108.93,108.56,108.57,11506.0,108.68,108.93,108.56,108.57,11506.0
2017-10-23 09:40:00,108.54,108.56,108.0,108.0,12811.0,108.54,108.56,108.0,108.0,12811.0
2017-10-23 09:45:00,108.01,108.24,107.68,107.98,14964.0,108.01,108.24,107.68,107.98,14964.0
2017-10-23 09:50:00,107.94,107.98,107.49,107.56,7097.0,107.94,107.98,107.49,107.56,7097.0
2017-10-23 09:55:00,107.56,108.1,107.54,107.91,12361.0,107.56,108.1,107.54,107.91,12361.0
2017-10-23 10:00:00,107.86,108.09,107.75,108.0,14827.0,107.86,108.09,107.75,108.0,14827.0
2017-10-23 10:05:00,107.91,107.97,107.33,107.47,8100.0,107.91,107.97,107.33,107.47,8100.0
2017-10-23 10:10:00,107.48,107.78,107.48,107.64,10407.0,107.48,107.78,107.48,107.64,10407.0
2017-10-23 10:15:00,107.55,107.72,107.48,107.63,4028.0,107.55,107.72,107.48,107.63,4028.0
2017-10-23 10:20:00,107.63,107.99,107.57,107.63,4786.0,107.63,107.99,107.57,107.63,4786.0
2017-10-23 10:25:00,107.62,107.84,107.5,107.83,10318.0,107.62,107.84,107.5,107.83,10318.0
2017-10-23 10:30:00,107.77,107.77,107.59,107.68,3200.0,107.77,107.77,107.59,107.68,3200.0
2017-10-23 10:35:00,107.68,107.71,107.58,107.71,5095.0,107.68,107.71,107.58,107.71,5095.0
2017-10-23 10:40:00,107.74,107.97,107.72,107.95,6400.0,107.74,107.97,107.72,107.95,6400.0
2017-10-23 10:45:00,107.96,108.15,107.91,107.94,7350.0,107.96,108.15,107.91,107.94,7350.0
2017-10-23 10:50:00,107.97,108.18,107.82,108.13,13539.0,107.97,108.18,107.82,108.13,13539.0
2017-10-23 10:55:00,108.15,108.15,107.9,108.02,6362.0,108.15,108.15,107.9,108.02,6362.0
2017-10-23 11:00:00,108.0,108.11,107.84,107.87,2000.0,108.0,108.11,107.84,107.87,2000.0
2017-10-23 11:05:00,107.87,107.95,107.73,107.73,7381.0,107.87,107.95,107.73,107.73,7381.0
2017-10-23 11:10:00,107.75,107.8,107.66,107.7,14759.0,107.75,107.8,107.66,107.7,14759.0
2017-10-23 11:15:00,107.78,107.85,107.66,107.72,5300.0,107.78,107.85,107.66,107.72,5300.0
2017-10-23 11:20:00,107.76,107.84,107.71,107.75,2700.0,107.76,107.84,107.71,107.75,2700.0
2017-10-23 11:25:00,107.74,107.94,107.71,107.91,6298.0,107.74,107.94,107.71,107.91,6298.0
2017-10-23 11:30:00,107.9,107.98,107.89,107.93,5530.0,107.9,107.98,107.89,107.93,5530.0
2017-10-23 11:35:00,107.92,107.96,107.7,107.75,5500.0,107.92,107.96,107.7,107.75,5500.0
2017-10-23 11:40:00,107.72,107.87,107.72,107.85,8515.0,107.72,107.87,107.72,107.85,8515.0
2017-10-23 11:45:00,107.85,107.88,107.75,107.76,4200.0,107.85,107.88,107.75,107.76,4200.0
2017-10-23 11:50:00,107.79,107.86,107.75,107.76,2675.0,107.79,107.86,107.75,107.76,2675.0
2017-10-23 11:55:00,107.8,107.84,107.74,107.81,3720.0,107.8,107.84,107.74,107.81,3720.0
2017-10-23 12:00:00,107.84,107.94,107.71,107.89,6182.0,107.84,107.94,107.71,107.89,6182.0
2017-10-23 12:05:00,107.93,107.98,107.84,107.98,5900.0,107.93,107.98,107.84,107.98,5900.0
2017-10-23 12:10:00,107.93,107.93,107.85,107.85,2000.0,107.93,107.93,107.85,107.85,2000.0
2017-10-23 12:15:00,107.78,107.86,107.76,107.86,3085.0,107.78,107.86,107.76,107.86,3085.0
2017-10-23 12:20:00,107.89,108.04,107.84,108.04,6742.0,107.89,108.04,107.84,108.04,6742.0
2017-10-23 12:25:00,108.06,108.16,108.05,108.16,5422.0,108.06,108.16,108.05,108.16,5422.0
2017-10-23 12:30:00,108.14,108.27,108.14,108.2,6351.0,108.14,108.27,108.14,108.2,6351.0
2017-10-23 12:35:00,108.11,108.39,108.11,108.39,4406.0,108.11,108.39,108.11,108.39,4406.0
2017-10-23 12:40:00,108.35,108.4,108.25,108.27,2300.0,108.35,108.4,108.25,108.27,2300.0
2017-10-23 12:45:00,108.23,108.32,108.13,108.18,33078.0,108.23,108.32,108.13,108.18,33078.0
2017-10-23 12:50:00,108.21,108.32,108.17,108.32,2748.0,108.21,108.32,108.17,108.32,2748.0
2017-10-23 12:55:00,108.34,108.35,108.26,108.26,2300.0,108.34,108.35,108.26,108.26,2300.0
2017-10-23 13:00:00,108.25,108.27,108.14,108.23,5712.0,108.25,108.27,108.14,108.23,5712.0
2017-10-23 13:05:00,108.24,108.39,108.22,108.39,6020.0,108.24,108.39,108.22,108.39,6020.0
2017-10-23 13:10:00,108.3,108.4,108.28,108.34,7801.0,108.3,108.4,108.28,108.34,7801.0
2017-10-23 13:15:00,108.3,108.34,108.27,108.34,600.0,108.3,108.34,108.27,108.34,600.0
2017-10-23 13:20:00,108.35,108.38,108.3,108.3,2100.0,108.35,108.38,108.3,108.3,2100.0
2017-10-23 13:25:00,108.33,108.41,108.29,108.29,4537.0,108.33,108.41,108.29,108.29,4537.0
2017-10-23 13:30:00,108.24,108.24,108.13,108.13,2000.0,108.24,108.24,108.13,108.13,2000.0
2017-10-23 13:35:00,108.08,108.11,108.0,108.0,2498.0,108.08,108.11,108.0,108.0,2498.0
2017-10-23 13:40:00,107.97,108.12,107.94,108.12,2600.0,107.97,108.12,107.94,108.12,2600.0
2017-10-23 13:45:00,108.07,108.07,107.87,107.87,5652.0,108.07,108.07,107.87,107.87,5652.0
2017-10-23 13:50:00,107.87,107.9,107.74,107.76,9016.0,107.87,107.9,107.74,107.76,9016.0
2017-10-23 13:55:00,107.76,107.94,107.73,107.94,7625.0,107.76,107.94,107.73,107.94,7625.0
2017-10-23 14:00:00,108.0,108.03,107.94,108.03,3573.0,108.0,108.03,107.94,108.03,3573.0
2017-10-23 14:05:00,107.99,108.03,107.98,108.0,3801.0,107.99,108.03,107.98,108.0,3801.0
2017-10-23 14:10:00,108.05,108.14,108.05,108.09,11000.0,108.05,108.14,108.05,108.09,11000.0
2017-10-23 14:15:00,108.05,108.1,108.0,108.0,4100.0,108.05,108.1,108.0,108.0,4100.0
2017-10-23 14:20:00,108.0,108.08,108.0,108.03,9640.0,108.0,108.08,108.0,108.03,9640.0
2017-10-23 14:25:00,108.05,108.14,108.01,108.09,3780.0,108.05,108.14,108.01,108.09,3780.0
2017-10-23 14:30:00,108.09,108.17,108.07,108.1,6263.0,108.09,108.17,108.07,108.1,6263.0
2017-10-23 14:35:00,108.09,108.14,108.05,108.14,5625.0,108.09,108.14,108.05,108.14,5625.0
2017-10-23 14:40:00,108.14,108.24,108.1,108.15,3540.0,108.14,108.24,108.1,108.15,3540.0
2017-10-23 14:45:00,108.1,108.19,108.1,108.11,3700.0,108.1,108.19,108.1,108.11,3700.0
2017-10-23 14:50:00,108.09,108.13,108.07,108.12,3965.0,108.09,108.13,108.07,108.12,3965.0
2017-10-23 14:55:00,108.13,108.13,108.06,108.08,3116.0,108.13,108.13,108.06,108.08,3116.0
2017-10-23 15:00:00,108.05,108.18,108.05,108.12,11114.0,108.05,108.18,108.05,108.12,11114.0
2017-10-23 15:05:00,108.13,108.19,108.06,108.12,3000.0,108.13,108.19,108.06,108.12,3000.0
2017-10-23 15:10:00,108.09,108.09,108.0,108.05,6794.0,108.09,108.09,108.0,108.05,6794.0
2017-10-23 15:15:00,108.05,108.11,108.0,108.0,8100.0,108.05,108.11,108.0,108.0,8100.0
2017-10-23 15:20:00,108.02,108.07,107.89,107.92,8316.0,108.02,108.07,107.89,107.92,8316.0
2017-10-23 15:25:00,107.91,108.04,107.91,107.93,7993.0,107.91,108.04,107.91,107.93,7993.0
2017-10-23 15:30:00,107.97,108.03,107.93,107.96,20383.0,107.97,108.03,107.93,107.96,20383.0
2017-10-23 15:35:00,107.98,108.01,107.65,107.72,9177.0,107.98,108.01,107.65,107.72,9177.0
2017-10-23 15:40:00,107.71,107.72,107.53,107.55,10315.0,107.71,107.72,107.53,107.55,10315.0
2017-10-23 15:45:00,107.56,107.82,107.51,107.68,19077.0,107.56,107.82,107.51,107.68,19077.0
2017-10-23 15:50:00,107.71,107.77,107.51,107.61,23524.0,107.71,107.77,107.51,107.61,23524.0
2017-10-23 15:55:00,107.61,107.8,107.56,107.75,24954.0,107.61,107.8,107.56,107.75,24954.0
2017-10-24 09:30:00,108.1,108.27,107.75,107.89,13641.0,108.1,108.27,107.75,107.89,13641.0
2017-10-24 09:35:00,107.88,107.88,107.45,107.5,18583.0,107.88,107.88,107.45,107.5,18583.0
2017-10-24 09:40:00,107.53,107.89,107.5,107.88,23311.0,107.53,107.89,107.5,107.88,23311.0
2017-10-24 09:45:00,107.9,107.94,107.45,107.55,14921.0,107.9,107.94,107.45,107.55,14921.0
2017-10-24 09:50:00,107.64,107.75,107.51,107.57,4063.0,107.64,107.75,107.51,107.57,4063.0
2017-10-24 09:55:00,107.6,107.75,107.45,107.5,7503.0,107.6,107.75,107.45,107.5,7503.0
2017-10-24 10:00:00,107.58,107.86,107.58,107.72,21704.0,107.58,107.86,107.58,107.72,21704.0
2017-10-24 10:05:00,107.75,108.24,107.74,108.14,12987.0,107.75,108.24,107.74,108.14,12987.0
2017-10-24 10:10:00,108.14,108.23,108.0,108.11,10904.0,108.14,108.23,108.0,108.11,10904.0
2017-10-24 10:15:00,108.14,108.18,107.92,108.03,19383.0,108.14,108.18,107.92,108.03,19383.0
2017-10-24 10:20:00,108.12,108.2,107.95,107.95,3200.0,108.12,108.2,107.95,107.95,3200.0
2017-10-24 10:25:00,108.01,108.06,107.9,107.91,7538.0,108.01,108.06,107.9,107.91,7538.0
2017-10-24 10:30:00,107.85,107.98,107.85,107.89,5726.0,107.85,107.98,107.85,107.89,5726.0
2017-10-24 10:35:00,107.92,107.96,107.85,107.92,22406.0,107.92,107.96,107.85,107.92,22406.0
2017-10-24 10:40:00,107.94,108.09,107.94,108.02,7342.0,107.94,108.09,107.94,108.02,7342.0
2017-10-24 10:45:00,108.05,108.05,107.98,108.02,9700.0,108.05,108.05,107.98,108.02,9700.0
2017-10-24 10:50:00,108.02,108.07,107.98,108.02,1628.0,108.02,108.07,107.98,108.02,1628.0
2017-10-24 10:55:00,108.02,108.09,108.01,108.08,1835.0,108.02,108.09,108.01,108.08,1835.0
2017-10-24 11:00:00,108.07,108.13,108.04,108.11,6100.0,108.07,108.13,108.04,108.11,6100.0
2017-10-24 11:05:00,108.11,108.15,108.04,108.04,4582.0,108.11,108.15,108.04,108.04,4582.0
2017-10-24 11:10:00,108.08,108.1,108.01,108.05,2434.0,108.08,108.1,108.01,108.05,2434.0
2017-10-24 11:15:00,108.06,108.06,107.88,107.88,5400.0,108.06,108.06,107.88,107.88,5400.0
2017-10-24 11:20:00,107.91,107.91,107.81,107.87,8895.0,107.91,107.91,107.81,107.87,8895.0
2017-10-24 11:25:00,107.84,107.9,107.84,107.88,2400.0,107.84,107.9,107.84,107.88,2400.0
2017-10-24 11:30:00,107.92,107.92,107.8,107.84,5225.0,107.92,107.92,107.8,107.84,5225.0
2017-10-24 11:35:00,107.83,107.83,107.77,107.81,8350.0,107.83,107.83,107.77,107.81,8350.0
2017-10-24 11:40:00,107.81,107.92,107.79,107.92,11161.0,107.81,107.92,107.79,107.92,11161.0
2017-10-24 11:45:00,107.96,108.1,107.95,108.1,7895.0,107.96,108.1,107.95,108.1,7895.0
2017-10-24 11:50:00,108.04,108.05,107.91,107.95,2400.0,108.04,108.05,107.91,107.95,2400.0
2017-10-24 11:55:00,107.98,107.98,107.97,107.98,150.0,107.98,107.98,107.97,107.98,150.0
2017-10-24 12:00:00,107.95,107.95,107.84,107.84,1909.0,107.95,107.95,107.84,107.84,1909.0
2017-10-24 12:05:00,107.88,107.88,107.75,107.78,5835.0,107.88,107.88,107.75,107.78,5835.0
2017-10-24 12:10:00,107.74,107.76,107.65,107.69,6282.0,107.74,107.76,107.65,107.69,6282.0
2017-10-24 12:15:00,107.7,107.75,107.7,107.72,2971.0,107.7,107.75,107.7,107.72,2971.0
2017-10-24 12:20:00,107.7,107.7,107.61,107.63,1787.0,107.7,107.7,107.61,107.63,1787.0
2017-10-24 12:25:00,107.62,107.73,107.61,107.72,6600.0,107.62,107.73,107.61,107.72,6600.0
2017-10-24 12:30:00,107.74,107.82,107.73,107.79,2093.0,107.74,107.82,107.73,107.79,2093.0
2017-10-24 12:35:00,107.79,107.79,107.76,107.76,400.0,107.79,107.79,107.76,107.76,400.0
2017-10-24 12:40:00,107.72,107.72,107.54,107.62,1800.0,107.72,107.72,107.54,107.62,1800.0
2017-10-24 12:45:00,107.56,107.61,107.51,107.6,2100.0,107.56,107.61,107.51,107.6,2100.0
2017-10-24 12:50:00,107.61,107.61,107.52,107.52,2160.0,107.61,107.61,107.52,107.52,2160.0
2017-10-24 12:55:00,107.46,107.5,107.41,107.41,1000.0,107.46,107.5,107.41,107.41,1000.0
2017-10-24 13:00:00,107.38,107.4,107.19,107.19,7226.0,107.38,107.4,107.19,107.19,7226.0
2017-10-24 13:05:00,107.24,107.26,107.2,107.22,1900.0,107.24,107.26,107.2,107.22,1900.0
2017-10-24 13:10:00,107.25,107.29,107.23,107.27,3003.0,107.25,107.29,107.23,107.27,3003.0
2017-10-24 13:15:00,107.29,107.42,107.27,107.37,8100.0,107.29,107.42,107.27,107.37,8100.0
2017-10-24 13:20:00,107.41,107.42,107.37,107.37,2700.0,107.41,107.42,107.37,107.37,2700.0
2017-10-24 13:25:00,107.37,107.44,107.37,107.43,2392.0,107.37,107.44,107.37,107.43,2392.0
2017-10-24 13:30:00,107.43,107.51,107.43,107.51,1880.0,107.43,107.51,107.43,107.51,1880.0
2017-10-24 13:35:00,107.51,107.63,107.47,107.55,4024.0,107.51,107.63,107.47,107.55,4024.0
2017-10-24 13:40:00,107.6,107.6,107.5,107.52,1463.0,107.6,107.6,107.5,107.52,1463.0
2017-10-24 13:45:00,107.56,107.57,107.53,107.54,2500.0,107.56,107.57,107.53,107.54,2500.0
2017-10-24 13:50:00,107.51,107.54,107.51,107.54,1869.0,107.51,107.54,107.51,107.54,1869.0
2017-10-24 13:55:00,107.53,107.58,107.47,107.47,4147.0,107.53,107.58,107.47,107.47,4147.0
2017-10-24 14:00:00,107.48,107.48,107.38,107.39,2246.0,107.48,107.48,107.38,107.39,2246.0
2017-10-24 14:05:00,107.41,107.48,107.39,107.39,3527.0,107.41,107.48,107.39,107.39,3527.0
2017-10-24 14:10:00,107.4,107.46,107.4,107.43,2109.0,107.4,107.46,107.4,107.43,2109.0
2017-10-24 14:15:00,107.41,107.49,107.41,107.49,1800.0,107.41,107.49,107.41,107.49,1800.0
2017-10-24 14:20:00,107.49,107.53,107.46,107.53,3374.0,107.49,107.53,107.46,107.53,3374.0
2017-10-24 14:25:00,107.54,107.58,107.53,107.54,3597.0,107.54,107.58,107.53,107.54,3597.0
2017-10-24 14:30:00,107.58,107.58,107.43,107.43,3105.0,107.58,107.58,107.43,107.43,3105.0
2017-10-24 14:35:00,107.43,107.48,107.38,107.38,4200.0,107.43,107.48,107.38,107.38,4200.0
2017-10-24 14:40:00,107.36,107.43,107.31,107.42,9583.0,107.36,107.43,107.31,107.42,9583.0
2017-10-24 14:45:00,107.41,107.42,107.29,107.32,13081.0,107.41,107.42,107.29,107.32,13081.0
2017-10-24 14:50:00,107.32,107.33,107.17,107.17,3198.0,107.32,107.33,107.17,107.17,3198.0
2017-10-24 14:55:00,107.17,107.27,107.17,107.27,2975.0,107.17,107.27,107.17,107.27,2975.0
2017-10-24 15:00:00,107.28,107.28,107.2,107.23,9070.0,107.28,107.28,107.2,107.23,9070.0
2017-10-24 15:05:00,107.23,107.25,107.09,107.12,13418.0,107.23,107.25,107.09,107.12,13418.0
2017-10-24 15:10:00,107.14,107.23,107.14,107.18,5649.0,107.14,107.23,107.14,107.18,5649.0
2017-10-24 15:15:00,107.19,107.19,107.15,107.19,4585.0,107.19,107.19,107.15,107.19,4585.0
2017-10-24 15:20:00,107.2,107.33,107.18,107.32,14628.0,107.2,107.33,107.18,107.32,14628.0
2017-10-24 15:25:00,107.33,107.34,107.11,107.23,3490.0,107.33,107.34,107.11,107.23,3490.0
2017-10-24 15:30:00,107.27,107.27,107.04,107.05,19281.0,107.27,107.27,107.04,107.05,19281.0
2017-10-24 15:35:00,107.1,107.18,107.07,107.11,7204.0,107.1,107.18,107.07,107.11,7204.0
2017-10-24 15:40:00,107.11,107.12,106.97,106.97,7322.0,107.11,107.12,106.97,106.97,7322.0
2017-10-24 15:45:00,106.97,106.99,106.79,106.82,14218.0,106.97,106.99,106.79,106.82,14218.0
2017-10-24 15:50:00,106.83,106.95,106.83,106.93,24791.0,106.83,106.95,106.83,106.93,24791.0
2017-10-24 15:55:00,106.92,107.19,106.8,107.17,80637.0,106.92,107.19,106.8,107.17,80637.0
2017-10-25 09:30:00,107.19,107.19,106.59,106.74,10872.0,107.19,107.19,106.59,106.74,10872.0
2017-10-25 09:35:00,106.83,107.21,106.71,107.0,3900.0,106.83,107.21,106.71,107.0,3900.0
2017-10-25 09:40:00,107.28,107.91,107.28,107.65,27316.0,107.28,107.91,107.28,107.65,27316.0
2017-10-25 09:45:00,107.59,107.63,107.41,107.62,1900.0,107.59,107.63,107.41,107.62,1900.0
2017-10-25 09:50:00,107.53,107.53,106.82,106.82,14511.0,107.53,107.53,106.82,106.82,14511.0
2017-10-25 09:55:00,106.8,106.81,106.57,106.64,7587.0,106.8,106.81,106.57,106.64,7587.0
2017-10-25 10:00:00,106.54,106.85,106.54,106.82,9917.0,106.54,106.85,106.54,106.82,9917.0
2017-10-25 10:05:00,106.86,107.27,106.78,107.27,9612.0,106.86,107.27,106.78,107.27,9612.0
2017-10-25 10:10:00,107.17,107.21,106.76,106.76,13960.0,107.17,107.21,106.76,106.76,13960.0
2017-10-25 10:15:00,106.78,106.92,106.75,106.83,4121.0,106.78,106.92,106.75,106.83,4121.0
2017-10-25 10:20:00,106.9,107.19,106.89,107.13,17866.0,106.9,107.19,106.89,107.13,17866.0
2017-10-25 10:25:00,107.31,107.5,107.2,107.34,6680.0,107.31,107.5,107.2,107.34,6680.0
2017-10-25 10:30:00,107.3,107.4,107.28,107.28,5680.0,107.3,107.4,107.28,107.28,5680.0
2017-10-25 10:35:00,107.25,107.25,106.89,107.01,9640.0,107.25,107.25,106.89,107.01,9640.0
2017-10-25 10:40:00,106.99,107.07,106.77,106.77,8500.0,106.99,107.07,106.77,106.77,8500.0
2017-10-25 10:45:00,106.74,107.1,106.54,107.1,64005.0,106.74,107.1,106.54,107.1,64005.0
2017-10-25 10:50:00,107.08,107.08,106.94,106.98,17733.0,107.08,107.08,106.94,106.98,17733.0
2017-10-25 10:55:00,106.94,106.99,106.85,106.92,2800.0,106.94,106.99,106.85,106.92,2800.0
2017-10-25 11:00:00,106.86,106.86,106.69,106.7,22058.0,106.86,106.86,106.69,106.7,22058.0
2017-10-25 11:05:00,106.79,106.79,106.62,106.62,12639.0,106.79,106.79,106.62,106.62,12639.0
2017-10-25 11:10:00,106.62,106.7,106.4,106.41,24995.0,106.62,106.7,106.4,106.41,24995.0
2017-10-25 11:15:00,106.44,106.44,105.26,105.3,52287.0,106.44,106.44,105.26,105.3,52287.0
2017-10-25 11:20:00,105.41,106.0,105.22,105.8,31464.0,105.41,106.0,105.22,105.8,31464.0
2017-10-25 11:25:00,105.85,105.9,105.74,105.9,8900.0,105.85,105.9,105.74,105.9,8900.0
2017-10-25 11:30:00,105.9,106.08,105.83,105.89,14513.0,105.9,106.08,105.83,105.89,14513.0
2017-10-25 11:35:00,105.87,106.01,105.58,106.0,19363.0,105.87,106.01,105.58,106.0,19363.0
2017-10-25 11:40:00,106.0,106.05,105.65,105.9,15824.0,106.0,106.05,105.65,105.9,15824.0
2017-10-25 11:45:00,105.98,106.03,105.75,105.9,6400.0,105.98,106.03,105.75,105.9,6400.0
2017-10-25 11:50:00,105.88,106.03,105.8,105.95,8490.0,105.88,106.03,105.8,105.95,8490.0
2017-10-25 11:55:00,106.0,106.02,105.78,105.78,17418.0,106.0,106.02,105.78,105.78,17418.0
2017-10-25 12:00:00,105.89,105.89,105.58,105.73,9540.0,105.89,105.89,105.58,105.73,9540.0
2017-10-25 12:05:00,105.69,105.78,105.6,105.61,9438.0,105.69,105.78,105.6,105.61,9438.0
2017-10-25 12:10:00,105.63,105.65,105.46,105.53,18851.0,105.63,105.65,105.46,105.53,18851.0
2017-10-25 12:15:00,105.51,105.56,105.24,105.24,10802.0,105.51,105.56,105.24,105.24,10802.0
2017-10-25 12:20:00,105.31,105.31,104.71,104.73,21681.0,105.31,105.31,104.71,104.73,21681.0
2017-10-25 12:25:00,104.73,105.01,104.61,104.81,16952.0,104.73,105.01,104.61,104.81,16952.0
2017-10-25 12:30:00,104.79,104.81,104.51,104.65,22950.0,104.79,104.81,104.51,104.65,22950.0
2017-10-25 12:35:00,104.65,104.75,104.54,104.73,24161.0,104.65,104.75,104.54,104.73,24161.0
2017-10-25 12:40:00,104.73,104.8,104.6,104.8,12855.0,104.73,104.8,104.6,104.8,12855.0
2017-10-25 12:45:00,104.74,105.22,104.72,105.22,9171.0,104.74,105.22,104.72,105.22,9171.0
2017-10-25 12:50:00,105.29,105.55,105.22,105.54,10813.0,105.29,105.55,105.22,105.54,10813.0
2017-10-25 12:55:00,105.55,105.72,105.52,105.52,8142.0,105.55,105.72,105.52,105.52,8142.0
2017-10-25 13:00:00,105.51,105.51,105.35,105.39,2011.0,105.51,105.51,105.35,105.39,2011.0
2017-10-25 13:05:00,105.36,105.57,105.28,105.54,2300.0,105.36,105.57,105.28,105.54,2300.0
2017-10-25 13:10:00,105.65,105.69,105.57,105.64,5340.0,105.65,105.69,105.57,105.64,5340.0
2017-10-25 13:15:00,105.61,105.65,105.5,105.53,6340.0,105.61,105.65,105.5,105.53,6340.0
2017-10-25 13:20:00,105.57,105.57,105.38,105.46,3575.0,105.57,105.57,105.38,105.46,3575.0
2017-10-25 13:25:00,105.39,105.4,105.25,105.29,1718.0,105.39,105.4,105.25,105.29,1718.0
2017-10-25 13:30:00,105.22,105.29,105.15,105.19,7481.0,105.22,105.29,105.15,105.19,7481.0
2017-10-25 13:35:00,105.19,105.37,105.13,105.31,17727.0,105.19,105.37,105.13,105.31,17727.0
2017-10-25 13:40:00,105.34,105.42,105.33,105.42,19900.0,105.34,105.42,105.33,105.42,19900.0
2017-10-25 13:45:00,105.45,105.55,105.45,105.47,1215.0,105.45,105.55,105.45,105.47,1215.0
2017-10-25 13:50:00,105.45,105.46,105.35,105.35,1035.0,105.45,105.46,105.35,105.35,1035.0
2017-10-25 13:55:00,105.38,105.39,105.31,105.34,2092.0,105.38,105.39,105.31,105.34,2092.0
2017-10-25 14:00:00,105.37,105.49,105.36,105.47,3875.0,105.37,105.49,105.36,105.47,3875.0
2017-10-25 14:05:00,105.54,105.6,105.5,105.58,23840.0,105.54,105.6,105.5,105.58,23840.0
2017-10-25 14:10:00,105.61,105.66,105.5,105.5,3229.0,105.61,105.66,105.5,105.5,3229.0
2017-10-25 14:15:00,105.48,105.91,105.48,105.91,2800.0,105.48,105.91,105.48,105.91,2800.0
2017-10-25 14:20:00,105.83,105.91,105.83,105.88,5125.0,105.83,105.91,105.83,105.88,5125.0
2017-10-25 14:25:00,105.91,105.91,105.84,105.88,3206.0,105.91,105.91,105.84,105.88,3206.0
2017-10-25 14:30:00,105.9,105.9,105.72,105.72,5162.0,105.9,105.9,105.72,105.72,5162.0
2017-10-25 14:35:00,105.66,105.74,105.63,105.63,2441.0,105.66,105.74,105.63,105.63,2441.0
2017-10-25 14:40:00,105.63,105.63,105.39,105.45,5100.0,105.63,105.63,105.39,105.45,5100.0
2017-10-25 14:45:00,105.41,105.49,105.35,105.48,11778.0,105.41,105.49,105.35,105.48,11778.0
2017-10-25 14:50:00,105.47,105.63,105.39,105.63,7470.0,105.47,105.63,105.39,105.63,7470.0
2017-10-25 14:55:00,105.7,105.82,105.57,105.8,9108.0,105.7,105.82,105.57,105.8,9108.0
2017-10-25 15:00:00,105.77,105.77,105.58,105.61,4726.0,105.77,105.77,105.58,105.61,4726.0
2017-10-25 15:05:00,105.62,105.86,105.56,105.67,8773.0,105.62,105.86,105.56,105.67,8773.0
2017-10-25 15:10:00,105.67,105.74,105.6,105.69,9311.0,105.67,105.74,105.6,105.69,9311.0
2017-10-25 15:15:00,105.68,105.9,105.67,105.83,9868.0,105.68,105.9,105.67,105.83,9868.0
2017-10-25 15:20:00,105.83,105.97,105.8,105.83,9742.0,105.83,105.97,105.8,105.83,9742.0
2017-10-25 15:25:00,105.84,105.94,105.84,105.93,13384.0,105.84,105.94,105.84,105.93,13384.0
2017-10-25 15:30:00,105.94,105.96,105.77,105.8,18182.0,105.94,105.96,105.77,105.8,18182.0
2017-10-25 15:35:00,105.79,105.91,105.77,105.77,12871.0,105.79,105.91,105.77,105.77,12871.0
2017-10-25 15:40:00,105.78,105.78,105.67,105.73,21625.0,105.78,105.78,105.67,105.73,21625.0
2017-10-25 15:45:00,105.71,105.78,105.68,105.7,27519.0,105.71,105.78,105.68,105.7,27519.0
2017-10-25 15:50:00,105.7,105.95,105.7,105.87,46530.0,105.7,105.95,105.7,105.87,46530.0
2017-10-25 15:55:00,105.85,105.93,105.74,105.81,57272.0,105.85,105.93,105.74,105.81,57272.0
2017-10-26 09:30:00,104.74,105.49,104.56,105.48,25810.0,104.74,105.49,104.56,105.48,25810.0
2017-10-26 09:35:00,105.49,106.69,105.47,106.59,9682.0,105.49,106.69,105.47,106.59,9682.0
2017-10-26 09:40:00,106.27,106.6,106.01,106.41,9688.0,106.27,106.6,106.01,106.41,9688.0
2017-10-26 09:45:00,106.23,106.99,106.23,106.85,17701.0,106.23,106.99,106.23,106.85,17701.0
2017-10-26 09:50:00,106.81,106.99,106.64,106.99,7312.0,106.81,106.99,106.64,106.99,7312.0
2017-10-26 09:55:00,106.97,107.25,106.97,107.11,8908.0,106.97,107.25,106.97,107.11,8908.0
2017-10-26 10:00:00,107.04,107.19,106.98,107.13,6130.0,107.04,107.19,106.98,107.13,6130.0
2017-10-26 10:05:00,107.0,107.07,106.81,106.81,7800.0,107.0,107.07,106.81,106.81,7800.0
2017-10-26 10:10:00,106.65,106.75,106.1,106.11,19151.0,106.65,106.75,106.1,106.11,19151.0
2017-10-26 10:15:00,106.14,106.42,106.06,106.42,24164.0,106.14,106.42,106.06,106.42,24164.0
2017-10-26 10:20:00,106.32,106.78,106.28,106.63,13702.0,106.32,106.78,106.28,106.63,13702.0
2017-10-26 10:25:00,106.65,106.77,106.63,106.7,8492.0,106.65,106.77,106.63,106.7,8492.0
2017-10-26 10:30:00,106.7,106.94,106.7,106.89,5400.0,106.7,106.94,106.7,106.89,5400.0
2017-10-26 10:35:00,106.83,106.98,106.78,106.98,3952.0,106.83,106.98,106.78,106.98,3952.0
2017-10-26 10:40:00,106.96,106.99,106.82,106.83,5100.0,106.96,106.99,106.82,106.83,5100.0
2017-10-26 10:45:00,106.94,106.98,106.75,106.83,13073.0,106.94,106.98,106.75,106.83,13073.0
2017-10-26 10:50:00,106.85,107.06,106.84,107.01,6700.0,106.85,107.06,106.84,107.01,6700.0
2017-10-26 10:55:00,106.99,107.2,106.99,107.18,5400.0,106.99,107.2,106.99,107.18,5400.0
2017-10-26 11:00:00,107.21,107.5,107.21,107.49,9639.0,107.21,107.5,107.21,107.49,9639.0
2017-10-26 11:05:00,107.48,107.59,107.42,107.55,6700.0,107.48,107.59,107.42,107.55,6700.0
2017-10-26 11:10:00,107.48,107.55,107.42,107.45,2600.0,107.48,107.55,107.42,107.45,2600.0
2017-10-26 11:15:00,107.36,107.39,107.19,107.36,5200.0,107.36,107.39,107.19,107.36,5200.0
2017-10-26 11:20:00,107.24,107.37,107.06,107.08,5113.0,107.24,107.37,107.06,107.08,5113.0
2017-10-26 11:25:00,107.08,107.11,106.89,106.95,13383.0,107.08,107.11,106.89,106.95,13383.0
2017-10-26 11:30:00,106.95,107.07,106.93,107.02,4600.0,106.95,107.07,106.93,107.02,4600.0
2017-10-26 11:35:00,107.03,107.08,106.93,106.93,5263.0,107.03,107.08,106.93,106.93,5263.0
2017-10-26 11:40:00,106.95,107.2,106.88,107.12,15500.0,106.95,107.2,106.88,107.12,15500.0
2017-10-26 11:45:00,107.11,107.12,107.09,107.11,400.0,107.11,107.12,107.09,107.11,400.0
2017-10-26 11:50:00,107.12,107.12,106.92,106.94,2867.0,107.12,107.12,106.92,106.94,2867.0
2017-10-26 11:55:00,106.94,107.11,106.94,107.11,2411.0,106.94,107.11,106.94,107.11,2411.0
2017-10-26 12:00:00,107.04,107.04,106.99,106.99,1400.0,107.04,107.04,106.99,106.99,1400.0
2017-10-26 12:05:00,107.07,107.23,107.0,107.23,3600.0,107.07,107.23,107.0,107.23,3600.0
2017-10-26 12:10:00,107.23,107.33,107.23,107.24,1897.0,107.23,107.33,107.23,107.24,1897.0
2017-10-26 12:15:00,107.24,107.24,107.14,107.14,1570.0,107.24,107.24,107.14,107.14,1570.0
2017-10-26 12:20:00,107.23,107.23,107.15,107.22,1900.0,107.23,107.23,107.15,107.22,1900.0
2017-10-26 12:25:00,107.15,107.15,107.0,107.1,3399.0,107.15,107.15,107.0,107.1,3399.0
2017-10-26 12:30:00,107.11,107.11,106.9,107.05,4425.0,107.11,107.11,106.9,107.05,4425.0
2017-10-26 12:35:00,106.97,107.11,106.96,107.11,2000.0,106.97,107.11,106.96,107.11,2000.0
2017-10-26 12:40:00,107.11,107.13,106.97,107.05,4252.0,107.11,107.13,106.97,107.05,4252.0
2017-10-26 12:45:00,107.06,107.1,106.92,107.06,9527.0,107.06,107.1,106.92,107.06,9527.0
2017-10-26 12:50:00,107.0,107.02,106.98,107.02,889.0,107.0,107.02,106.98,107.02,889.0
2017-10-26 12:55:00,107.02,107.2,106.99,107.17,5284.0,107.02,107.2,106.99,107.17,5284.0
2017-10-26 13:00:00,107.17,107.26,107.15,107.25,3850.0,107.17,107.26,107.15,107.25,3850.0
2017-10-26 13:05:00,107.22,107.24,107.15,107.24,6423.0,107.22,107.24,107.15,107.24,6423.0
2017-10-26 13:10:00,107.19,107.22,107.11,107.11,2500.0,107.19,107.22,107.11,107.11,2500.0
2017-10-26 13:15:00,107.11,107.26,107.08,107.16,1900.0,107.11,107.26,107.08,107.16,1900.0
2017-10-26 13:20:00,107.2,107.21,107.13,107.2,700.0,107.2,107.21,107.13,107.2,700.0
2017-10-26 13:25:00,107.14,107.14,107.09,107.09,1001.0,107.14,107.14,107.09,107.09,1001.0
2017-10-26 13:30:00,107.11,107.15,106.98,106.98,5682.0,107.11,107.15,106.98,106.98,5682.0
2017-10-26 13:35:00,107.03,107.03,106.96,107.02,2000.0,107.03,107.03,106.96,107.02,2000.0
2017-10-26 13:40:00,107.04,107.05,106.99,106.99,929.0,107.04,107.05,106.99,106.99,929.0
2017-10-26 13:45:00,107.02,107.02,106.78,106.78,2200.0,107.02,107.02,106.78,106.78,2200.0
2017-10-26 13:50:00,106.78,106.85,106.74,106.78,3592.0,106.78,106.85,106.74,106.78,3592.0
2017-10-26 13:55:00,106.83,106.94,106.83,106.93,2000.0,106.83,106.94,106.83,106.93,2000.0
2017-10-26 14:00:00,106.87,106.9,106.75,106.84,3700.0,106.87,106.9,106.75,106.84,3700.0
2017-10-26 14:05:00,106.86,107.12,106.86,107.03,6898.0,106.86,107.12,106.86,107.03,6898.0
2017-10-26 14:10:00,107.03,107.21,107.03,107.17,3835.0,107.03,107.21,107.03,107.17,3835.0
2017-10-26 14:15:00,107.21,107.27,107.2,107.21,2912.0,107.21,107.27,107.2,107.21,2912.0
2017-10-26 14:20:00,107.2,107.26,107.19,107.25,1308.0,107.2,107.26,107.19,107.25,1308.0
2017-10-26 14:25:00,107.21,107.25,107.2,107.23,800.0,107.21,107.25,107.2,107.23,800.0
2017-10-26 14:30:00,107.2,107.25,107.12,107.17,3500.0,107.2,107.25,107.12,107.17,3500.0
2017-10-26 14:35:00,107.19,107.2,107.12,107.12,3916.0,107.19,107.2,107.12,107.12,3916.0
2017-10-26 14:40:00,107.2,107.31,107.2,107.24,3327.0,107.2,107.31,107.2,107.24,3327.0
2017-10-26 14:45:00,107.23,107.33,107.19,107.3,3500.0,107.23,107.33,107.19,107.3,3500.0
2017-10-26 14:50:00,107.26,107.5,107.21,107.44,5794.0,107.26,107.5,107.21,107.44,5794.0
2017-10-26 14:55:00,107.39,107.46,107.33,107.42,3106.0,107.39,107.46,107.33,107.42,3106.0
2017-10-26 15:00:00,107.34,107.66,107.34,107.6,7526.0,107.34,107.66,107.34,107.6,7526.0
2017-10-26 15:05:00,107.63,107.67,107.57,107.59,5400.0,107.63,107.67,107.57,107.59,5400.0
2017-10-26 15:10:00,107.62,107.68,107.57,107.63,8362.0,107.62,107.68,107.57,107.63,8362.0
2017-10-26 15:15:00,107.65,107.67,107.53,107.6,6897.0,107.65,107.67,107.53,107.6,6897.0
2017-10-26 15:20:00,107.61,107.62,107.45,107.45,14559.0,107.61,107.62,107.45,107.45,14559.0
2017-10-26 15:25:00,107.43,107.47,107.37,107.47,4336.0,107.43,107.47,107.37,107.47,4336.0
2017-10-26 15:30:00,107.42,107.48,107.39,107.42,4300.0,107.42,107.48,107.39,107.42,4300.0
2017-10-26 15:35:00,107.41,107.56,107.4,107.48,11693.0,107.41,107.56,107.4,107.48,11693.0
2017-10-26 15:40:00,107.48,107.48,107.29,107.29,18560.0,107.48,107.48,107.29,107.29,18560.0
2017-10-26 15:45:00,107.29,107.44,107.27,107.41,15261.0,107.29,107.44,107.27,107.41,15261.0
2017-10-26 15:50:00,107.39,107.41,107.15,107.21,20311.0,107.39,107.41,107.15,107.21,20311.0
2017-10-26 15:55:00,107.21,107.28,107.04,107.12,25340.0,107.21,107.28,107.04,107.12,25340.0
2017-10-27 09:30:00,108.02,109.01,108.0,109.0,31196.0,108.02,109.01,108.0,109.0,31196.0
2017-10-27 09:35:00,109.0,109.31,108.65,108.65,8936.0,109.0,109.31,108.65,108.65,8936.0
2017-10-27 09:40:00,108.7,108.71,108.24,108.36,12079.0,108.7,108.71,108.24,108.36,12079.0
2017-10-27 09:45:00,108.5,109.06,108.5,108.79,20011.0,108.5,109.06,108.5,108.79,20011.0
2017-10-27 09:50:00,108.83,109.16,108.83,109.09,18877.0,108.83,109.16,108.83,109.09,18877.0
2017-10-27 09:55:00,109.15,109.22,108.95,109.03,22278.0,109.15,109.22,108.95,109.03,22278.0
2017-10-27 10:00:00,109.06,109.44,108.97,109.44,24172.0,109.06,109.44,108.97,109.44,24172.0
2017-10-27 10:05:00,109.42,109.55,109.2,109.2,10005.0,109.42,109.55,109.2,109.2,10005.0
2017-10-27 10:10:00,109.27,109.27,108.68,108.68,29215.0,109.27,109.27,108.68,108.68,29215.0
2017-10-27 10:15:00,108.76,108.79,108.49,108.53,12487.0,108.76,108.79,108.49,108.53,12487.0
2017-10-27 10:20:00,108.49,108.6,108.22,108.27,14694.0,108.49,108.6,108.22,108.27,14694.0
2017-10-27 10:25:00,108.3,108.56,108.11,108.17,14445.0,108.3,108.56,108.11,108.17,14445.0
2017-10-27 10:30:00,108.22,108.31,108.0,108.22,10138.0,108.22,108.31,108.0,108.22,10138.0
2017-10-27 10:35:00,108.23,108.3,108.05,108.09,8140.0,108.23,108.3,108.05,108.09,8140.0
2017-10-27 10:40:00,108.08,108.22,107.99,108.19,7900.0,108.08,108.22,107.99,108.19,7900.0
2017-10-27 10:45:00,108.11,108.19,107.92,107.99,6488.0,108.11,108.19,107.92,107.99,6488.0
2017-10-27 10:50:00,107.96,108.11,107.76,108.04,5725.0,107.96,108.11,107.76,108.04,5725.0
2017-10-27 10:55:00,107.95,108.02,107.69,107.73,5647.0,107.95,108.02,107.69,107.73,5647.0
2017-10-27 11:00:00,107.68,107.76,107.5,107.61,3669.0,107.68,107.76,107.5,107.61,3669.0
2017-10-27 11:05:00,107.58,107.63,107.45,107.5,6995.0,107.58,107.63,107.45,107.5,6995.0
2017-10-27 11:10:00,107.51,107.51,107.33,107.37,1374.0,107.51,107.51,107.33,107.37,1374.0
2017-10-27 11:15:00,107.27,107.43,107.2,107.31,5901.0,107.27,107.43,107.2,107.31,5901.0
2017-10-27 11:20:00,107.26,107.36,107.15,107.36,4053.0,107.26,107.36,107.15,107.36,4053.0
2017-10-27 11:25:00,107.24,107.55,107.11,107.55,3621.0,107.24,107.55,107.11,107.55,3621.0
2017-10-27 11:30:00,107.55,107.55,107.26,107.4,4175.0,107.55,107.55,107.26,107.4,4175.0
2017-10-27 11:35:00,107.4,107.72,107.36,107.46,2800.0,107.4,107.72,107.36,107.46,2800.0
2017-10-27 11:40:00,107.63,107.85,107.53,107.73,8300.0,107.63,107.85,107.53,107.73,8300.0
2017-10-27 11:45:00,107.73,107.73,107.5,107.72,5841.0,107.73,107.73,107.5,107.72,5841.0
2017-10-27 11:50:00,107.72,107.78,107.5,107.64,3475.0,107.72,107.78,107.5,107.64,3475.0
2017-10-27 11:55:00,107.65,107.79,107.65,107.74,2400.0,107.65,107.79,107.65,107.74,2400.0
2017-10-27 12:00:00,107.71,107.98,107.71,107.96,8710.0,107.71,107.98,107.71,107.96,8710.0
2017-10-27 12:05:00,107.95,108.35,107.84,108.32,29229.0,107.95,108.35,107.84,108.32,29229.0
2017-10-27 12:10:00,108.37,108.37,108.07,108.23,9405.0,108.37,108.37,108.07,108.23,9405.0
2017-10-27 12:15:00,108.31,108.4,108.27,108.3,4467.0,108.31,108.4,108.27,108.3,4467.0
2017-10-27 12:20:00,108.31,108.38,108.29,108.31,1506.0,108.31,108.38,108.29,108.31,1506.0
2017-10-27 12:25:00,108.31,108.48,108.17,108.32,13257.0,108.31,108.48,108.17,108.32,13257.0
2017-10-27 12:30:00,108.33,108.48,108.32,108.48,3153.0,108.33,108.48,108.32,108.48,3153.0
2017-10-27 12:35:00,108.47,108.55,108.42,108.5,5850.0,108.47,108.55,108.42,108.5,5850.0
2017-10-27 12:40:00,108.54,108.65,108.49,108.65,5356.0,108.54,108.65,108.49,108.65,5356.0
2017-10-27 12:45:00,108.73,108.88,108.6,108.72,7382.0,108.73,108.88,108.6,108.72,7382.0
2017-10-27 12:50:00,108.69,108.84,108.63,108.84,4295.0,108.69,108.84,108.63,108.84,4295.0
2017-10-27 12:55:00,108.76,108.77,108.23,108.24,18752.0,108.76,108.77,108.23,108.24,18752.0
2017-10-27 13:00:00,108.23,108.32,108.17,108.26,3300.0,108.23,108.32,108.17,108.26,3300.0
2017-10-27 13:05:00,108.33,108.33,108.13,108.16,2300.0,108.33,108.33,108.13,108.16,2300.0
2017-10-27 13:10:00,108.14,108.88,108.14,108.64,49876.0,108.14,108.88,108.14,108.64,49876.0
2017-10-27 13:15:00,108.61,108.72,108.49,108.72,1900.0,108.61,108.72,108.49,108.72,1900.0
2017-10-27 13:20:00,108.77,108.79,108.69,108.69,2043.0,108.77,108.79,108.69,108.69,2043.0
2017-10-27 13:25:00,108.66,108.66,108.53,108.58,3282.0,108.66,108.66,108.53,108.58,3282.0
2017-10-27 13:30:00,108.58,108.64,108.57,108.57,1600.0,108.58,108.64,108.57,108.57,1600.0
2017-10-27 13:35:00,108.61,108.74,108.61,108.71,3200.0,108.61,108.74,108.61,108.71,3200.0
2017-10-27 13:40:00,108.66,108.78,108.66,108.74,1200.0,108.66,108.78,108.66,108.74,1200.0
2017-10-27 13:45:00,108.71,108.72,108.67,108.72,1700.0,108.71,108.72,108.67,108.72,1700.0
2017-10-27 13:50:00,108.72,108.77,108.67,108.73,4455.0,108.72,108.77,108.67,108.73,4455.0
2017-10-27 13:55:00,108.73,108.95,108.73,108.85,6300.0,108.73,108.95,108.73,108.85,6300.0
2017-10-27 14:00:00,108.79,108.96,108.79,108.93,12750.0,108.79,108.96,108.79,108.93,12750.0
2017-10-27 14:05:00,108.9,109.03,108.89,109.03,6277.0,108.9,109.03,108.89,109.03,6277.0
2017-10-27 14:10:00,109.04,109.04,108.88,108.88,4085.0,109.04,109.04,108.88,108.88,4085.0
2017-10-27 14:15:00,108.81,108.97,108.78,108.92,11530.0,108.81,108.97,108.78,108.92,11530.0
2017-10-27 14:20:00,108.98,108.98,108.77,108.77,3199.0,108.98,108.98,108.77,108.77,3199.0
2017-10-27 14:25:00,108.8,108.87,108.73,108.8,10819.0,108.8,108.87,108.73,108.8,10819.0
2017-10-27 14:30:00,108.79,108.83,108.67,108.7,5145.0,108.79,108.83,108.67,108.7,5145.0
2017-10-27 14:35:00,108.76,108.81,108.74,108.74,2825.0,108.76,108.81,108.74,108.74,2825.0
2017-10-27 14:40:00,108.72,108.74,108.65,108.67,4488.0,108.72,108.74,108.65,108.67,4488.0
2017-10-27 14:45:00,108.67,108.72,108.67,108.68,2430.0,108.67,108.72,108.67,108.68,2430.0
2017-10-27 14:50:00,108.67,108.76,108.6,108.65,7300.0,108.67,108.76,108.6,108.65,7300.0
2017-10-27 14:55:00,108.59,108.69,108.58,108.58,5500.0,108.59,108.69,108.58,108.58,5500.0
2017-10-27 15:00:00,108.58,108.59,108.44,108.54,10108.0,108.58,108.59,108.44,108.54,10108.0
2017-10-27 15:05:00,108.5,108.56,108.45,108.45,3600.0,108.5,108.56,108.45,108.45,3600.0
2017-10-27 15:10:00,108.4,108.54,108.31,108.53,6908.0,108.4,108.54,108.31,108.53,6908.0
2017-10-27 15:15:00,108.56,108.62,108.56,108.61,4100.0,108.56,108.62,108.56,108.61,4100.0
2017-10-27 15:20:00,108.59,108.59,108.45,108.45,11020.0,108.59,108.59,108.45,108.45,11020.0
2017-10-27 15:25:00,108.45,108.58,108.35,108.35,9337.0,108.45,108.58,108.35,108.35,9337.0
2017-10-27 15:30:00,108.38,108.4,108.32,108.37,11722.0,108.38,108.4,108.32,108.37,11722.0
2017-10-27 15:35:00,108.4,108.48,108.4,108.41,8256.0,108.4,108.48,108.4,108.41,8256.0
2017-10-27 15:40:00,108.4,108.58,108.4,108.52,11722.0,108.4,108.58,108.4,108.52,11722.0
2017-10-27 15:45:00,108.54,108.73,108.51,108.53,24311.0,108.54,108.73,108.51,108.53,24311.0
2017-10-27 15:50:00,108.52,108.55,108.43,108.48,20021.0,108.52,108.55,108.43,108.48,20021.0
2017-10-27 15:55:00,108.49,108.52,108.44,108.52,29321.0,108.49,108.52,108.44,108.52,29321.0
2017-10-30 09:30:00,108.6,108.79,108.31,108.31,8287.0,108.6,108.79,108.31,108.31,8287.0
2017-10-30 09:35:00,108.35,108.38,108.07,108.09,10098.0,108.35,108.38,108.07,108.09,10098.0
2017-10-30 09:40:00,108.07,108.47,108.05,108.19,18099.0,108.07,108.47,108.05,108.19,18099.0
2017-10-30 09:45:00,108.27,108.35,108.19,108.29,3050.0,108.27,108.35,108.19,108.29,3050.0
2017-10-30 09:50:00,108.29,108.43,108.12,108.18,8087.0,108.29,108.43,108.12,108.18,8087.0
2017-10-30 09:55:00,108.18,108.27,108.03,108.16,5100.0,108.18,108.27,108.03,108.16,5100.0
2017-10-30 10:00:00,108.15,108.47,108.09,108.39,7800.0,108.15,108.47,108.09,108.39,7800.0
2017-10-30 10:05:00,108.32,108.46,108.29,108.44,7700.0,108.32,108.46,108.29,108.44,7700.0
2017-10-30 10:10:00,108.33,108.61,108.22,108.55,26706.0,108.33,108.61,108.22,108.55,26706.0
2017-10-30 10:15:00,108.57,108.79,108.49,108.78,18414.0,108.57,108.79,108.49,108.78,18414.0
2017-10-30 10:20:00,108.72,109.13,108.72,108.97,15001.0,108.72,109.13,108.72,108.97,15001.0
2017-10-30 10:25:00,108.96,109.08,108.88,108.88,18307.0,108.96,109.08,108.88,108.88,18307.0
2017-10-30 10:30:00,108.95,109.08,108.89,109.05,8671.0,108.95,109.08,108.89,109.05,8671.0
2017-10-30 10:35:00,109.06,109.21,109.01,109.15,16365.0,109.06,109.21,109.01,109.15,16365.0
2017-10-30 10:40:00,109.11,109.26,109.09,109.12,18179.0,109.11,109.26,109.09,109.12,18179.0
2017-10-30 10:45:00,109.2,109.21,108.74,108.74,13248.0,109.2,109.21,108.74,108.74,13248.0
2017-10-30 10:50:00,108.74,108.74,108.48,108.48,6462.0,108.74,108.74,108.48,108.48,6462.0
2017-10-30 10:55:00,108.48,108.71,108.48,108.71,12000.0,108.48,108.71,108.48,108.71,12000.0
2017-10-30 11:00:00,108.7,108.76,108.6,108.6,3300.0,108.7,108.76,108.6,108.6,3300.0
2017-10-30 11:05:00,108.56,108.61,108.48,108.53,2300.0,108.56,108.61,108.48,108.53,2300.0
2017-10-30 11:10:00,108.57,108.6,108.31,108.45,7565.0,108.57,108.6,108.31,108.45,7565.0
2017-10-30 11:15:00,108.45,108.57,108.41,108.43,3600.0,108.45,108.57,108.41,108.43,3600.0
2017-10-30 11:20:00,108.33,108.49,108.29,108.43,7505.0,108.33,108.49,108.29,108.43,7505.0
2017-10-30 11:25:00,108.41,108.41,108.33,108.41,1700.0,108.41,108.41,108.33,108.41,1700.0
2017-10-30 11:30:00,108.38,108.38,108.28,108.34,3800.0,108.38,108.38,108.28,108.34,3800.0
2017-10-30 11:35:00,108.32,108.32,108.12,108.12,6369.0,108.32,108.32,108.12,108.12,6369.0
2017-10-30 11:40:00,108.16,108.51,108.15,108.47,7860.0,108.16,108.51,108.15,108.47,7860.0
2017-10-30 11:45:00,108.52,108.54,108.39,108.42,2100.0,108.52,108.54,108.39,108.42,2100.0
2017-10-30 11:50:00,108.42,108.47,108.16,108.2,4352.0,108.42,108.47,108.16,108.2,4352.0
2017-10-30 11:55:00,108.2,108.22,108.1,108.21,2700.0,108.2,108.22,108.1,108.21,2700.0
2017-10-30 12:00:00,108.22,108.28,108.17,108.22,5879.0,108.22,108.28,108.17,108.22,5879.0
2017-10-30 12:05:00,108.2,108.21,108.07,108.13,5550.0,108.2,108.21,108.07,108.13,5550.0
2017-10-30 12:10:00,108.08,108.09,107.83,107.94,4933.0,108.08,108.09,107.83,107.94,4933.0
2017-10-30 12:15:00,107.98,107.98,107.76,107.83,8355.0,107.98,107.98,107.76,107.83,8355.0
2017-10-30 12:20:00,107.86,107.99,107.69,107.9,15594.0,107.86,107.99,107.69,107.9,15594.0
2017-10-30 12:25:00,108.04,108.21,107.92,108.08,4300.0,108.04,108.21,107.92,108.08,4300.0
2017-10-30 12:30:00,108.04,108.37,108.04,108.33,4805.0,108.04,108.37,108.04,108.33,4805.0
2017-10-30 12:35:00,108.29,108.37,108.23,108.29,4600.0,108.29,108.37,108.23,108.29,4600.0
2017-10-30 12:40:00,108.29,108.41,108.22,108.41,3800.0,108.29,108.41,108.22,108.41,3800.0
2017-10-30 12:45:00,108.35,108.48,108.34,108.4,6722.0,108.35,108.48,108.34,108.4,6722.0
2017-10-30 12:50:00,108.4,108.41,108.31,108.4,1840.0,108.4,108.41,108.31,108.4,1840.0
2017-10-30 12:55:00,108.5,108.5,108.42,108.48,2500.0,108.5,108.5,108.42,108.48,2500.0
2017-10-30 13:00:00,108.52,108.72,108.47,108.72,7371.0,108.52,108.72,108.47,108.72,7371.0
2017-10-30 13:05:00,108.76,108.89,108.75,108.84,7833.0,108.76,108.89,108.75,108.84,7833.0
2017-10-30 13:10:00,108.84,108.98,108.84,108.94,6072.0,108.84,108.98,108.84,108.94,6072.0
2017-10-30 13:15:00,108.93,109.05,108.93,109.0,5444.0,108.93,109.05,108.93,109.0,5444.0
2017-10-30 13:20:00,109.02,109.02,108.92,108.93,6348.0,109.02,109.02,108.92,108.93,6348.0
2017-10-30 13:25:00,108.98,109.01,108.87,108.87,2554.0,108.98,109.01,108.87,108.87,2554.0
2017-10-30 13:30:00,108.84,108.88,108.43,108.59,13328.0,108.84,108.88,108.43,108.59,13328.0
2017-10-30 13:35:00,108.55,108.6,108.42,108.58,5900.0,108.55,108.6,108.42,108.58,5900.0
2017-10-30 13:40:00,108.56,108.56,108.34,108.41,2682.0,108.56,108.56,108.34,108.41,2682.0
2017-10-30 13:45:00,108.4,108.46,108.34,108.42,2500.0,108.4,108.46,108.34,108.42,2500.0
2017-10-30 13:50:00,108.41,108.43,108.21,108.28,7700.0,108.41,108.43,108.21,108.28,7700.0
2017-10-30 13:55:00,108.24,108.35,108.18,108.18,3464.0,108.24,108.35,108.18,108.18,3464.0
2017-10-30 14:00:00,108.21,108.3,108.17,108.28,5339.0,108.21,108.3,108.17,108.28,5339.0
2017-10-30 14:05:00,108.28,108.47,108.21,108.45,6037.0,108.28,108.47,108.21,108.45,6037.0
2017-10-30 14:10:00,108.43,108.6,108.4,108.6,4775.0,108.43,108.6,108.4,108.6,4775.0
2017-10-30 14:15:00,108.62,108.63,108.44,108.44,5100.0,108.62,108.63,108.44,108.44,5100.0
2017-10-30 14:20:00,108.46,108.54,108.38,108.54,3500.0,108.46,108.54,108.38,108.54,3500.0
2017-10-30 14:25:00,108.53,108.54,108.35,108.39,4000.0,108.53,108.54,108.35,108.39,4000.0
2017-10-30 14:30:00,108.35,108.41,108.23,108.37,4860.0,108.35,108.41,108.23,108.37,4860.0
2017-10-30 14:35:00,108.37,108.54,108.32,108.5,3718.0,108.37,108.54,108.32,108.5,3718.0
2017-10-30 14:40:00,108.49,108.57,108.41,108.53,8564.0,108.49,108.57,108.41,108.53,8564.0
2017-10-30 14:45:00,108.56,108.56,108.48,108.55,3859.0,108.56,108.56,108.48,108.55,3859.0
2017-10-30 14:50:00,108.5,108.55,108.47,108.48,5844.0,108.5,108.55,108.47,108.48,5844.0
2017-10-30 14:55:00,108.48,108.66,108.45,108.65,9461.0,108.48,108.66,108.45,108.65,9461.0
2017-10-30 15:00:00,108.64,108.64,108.41,108.42,9548.0,108.64,108.64,108.41,108.42,9548.0
2017-10-30 15:05:00,108.41,108.46,108.36,108.38,17626.0,108.41,108.46,108.36,108.38,17626.0
2017-10-30 15:10:00,108.38,108.44,108.25,108.27,9748.0,108.38,108.44,108.25,108.27,9748.0
2017-10-30 15:15:00,108.29,108.31,108.17,108.22,10657.0,108.29,108.31,108.17,108.22,10657.0
2017-10-30 15:20:00,108.25,108.35,108.2,108.2,18581.0,108.25,108.35,108.2,108.2,18581.0
2017-10-30 15:25:00,108.22,108.48,108.21,108.47,8899.0,108.22,108.48,108.21,108.47,8899.0
2017-10-30 15:30:00,108.44,108.44,108.3,108.3,14814.0,108.44,108.44,108.3,108.3,14814.0
2017-10-30 15:35:00,108.3,108.35,108.15,108.35,12831.0,108.3,108.35,108.15,108.35,12831.0
2017-10-30 15:40:00,108.35,108.39,108.31,108.33,43261.0,108.35,108.39,108.31,108.33,43261.0
2017-10-30 15:45:00,108.36,108.54,108.32,108.49,20715.0,108.36,108.54,108.32,108.49,20715.0
2017-10-30 15:50:00,108.49,108.5,108.34,108.5,33392.0,108.49,108.5,108.34,108.5,33392.0
2017-10-30 15:55:00,108.5,108.5,108.35,108.43,64773.0,108.5,108.5,108.35,108.43,64773.0
2017-10-31 09:30:00,108.12,108.52,108.09,108.26,8061.0,108.12,108.52,108.09,108.26,8061.0
2017-10-31 09:35:00,108.03,108.44,107.89,108.09,7631.0,108.03,108.44,107.89,108.09,7631.0
2017-10-31 09:40:00,108.06,108.3,108.06,108.18,8702.0,108.06,108.3,108.06,108.18,8702.0
2017-10-31 09:45:00,108.14,108.33,108.14,108.15,31158.0,108.14,108.33,108.14,108.15,31158.0
2017-10-31 09:50:00,108.16,108.75,108.16,108.57,29356.0,108.16,108.75,108.16,108.57,29356.0
2017-10-31 09:55:00,108.4,108.48,108.34,108.4,1700.0,108.4,108.48,108.34,108.4,1700.0
2017-10-31 10:00:00,108.47,108.6,108.35,108.45,4109.0,108.47,108.6,108.35,108.45,4109.0
2017-10-31 10:05:00,108.67,109.07,108.67,108.95,11662.0,108.67,109.07,108.67,108.95,11662.0
2017-10-31 10:10:00,108.92,109.01,108.86,108.88,2500.0,108.92,109.01,108.86,108.88,2500.0
2017-10-31 10:15:00,108.82,109.22,108.82,109.11,7717.0,108.82,109.22,108.82,109.11,7717.0
2017-10-31 10:20:00,108.96,108.96,108.55,108.55,6800.0,108.96,108.96,108.55,108.55,6800.0
2017-10-31 10:25:00,108.52,108.52,108.36,108.49,1901.0,108.52,108.52,108.36,108.49,1901.0
2017-10-31 10:30:00,108.49,108.54,108.46,108.53,600.0,108.49,108.54,108.46,108.53,600.0
2017-10-31 10:35:00,108.46,108.85,108.46,108.85,3566.0,108.46,108.85,108.46,108.85,3566.0
2017-10-31 10:40:00,108.72,108.8,108.67,108.73,1400.0,108.72,108.8,108.67,108.73,1400.0
2017-10-31 10:45:00,108.8,109.03,108.78,109.0,8575.0,108.8,109.03,108.78,109.0,8575.0
2017-10-31 10:50:00,108.99,109.15,108.9,109.08,3787.0,108.99,109.15,108.9,109.08,3787.0
2017-10-31 10:55:00,108.97,109.2,108.92,109.2,9943.0,108.97,109.2,108.92,109.2,9943.0
2017-10-31 11:00:00,109.22,109.75,109.15,109.68,29659.0,109.22,109.75,109.15,109.68,29659.0
2017-10-31 11:05:00,109.67,110.3,109.67,110.19,35470.0,109.67,110.3,109.67,110.19,35470.0
2017-10-31 11:10:00,110.19,110.48,110.12,110.28,27418.0,110.19,110.48,110.12,110.28,27418.0
2017-10-31 11:15:00,110.28,110.82,110.26,110.79,42212.0,110.28,110.82,110.26,110.79,42212.0
2017-10-31 11:20:00,110.82,111.07,110.21,110.23,33197.0,110.82,111.07,110.21,110.23,33197.0
2017-10-31 11:25:00,110.3,110.68,110.3,110.68,8150.0,110.3,110.68,110.3,110.68,8150.0
2017-10-31 11:30:00,110.73,111.05,110.52,110.97,23951.0,110.73,111.05,110.52,110.97,23951.0
2017-10-31 11:35:00,110.97,111.0,110.72,110.87,15802.0,110.97,111.0,110.72,110.87,15802.0
2017-10-31 11:40:00,110.86,111.3,110.86,111.3,42044.0,110.86,111.3,110.86,111.3,42044.0
2017-10-31 11:45:00,111.33,111.49,111.09,111.3,27059.0,111.33,111.49,111.09,111.3,27059.0
2017-10-31 11:50:00,111.31,111.49,111.03,111.44,37746.0,111.31,111.49,111.03,111.44,37746.0
2017-10-31 11:55:00,111.39,111.48,111.25,111.28,11095.0,111.39,111.48,111.25,111.28,11095.0
2017-10-31 12:00:00,111.32,111.46,111.15,111.46,19192.0,111.32,111.46,111.15,111.46,19192.0
2017-10-31 12:05:00,111.38,111.41,111.12,111.33,12989.0,111.38,111.41,111.12,111.33,12989.0
2017-10-31 12:10:00,111.28,111.34,111.2,111.34,10868.0,111.28,111.34,111.2,111.34,10868.0
2017-10-31 12:15:00,111.29,111.35,111.15,111.16,12576.0,111.29,111.35,111.15,111.16,12576.0
2017-10-31 12:20:00,111.17,111.35,111.17,111.35,12074.0,111.17,111.35,111.17,111.35,12074.0
2017-10-31 12:25:00,111.33,111.5,111.26,111.4,26801.0,111.33,111.5,111.26,111.4,26801.0
2017-10-31 12:30:00,111.44,111.66,111.34,111.39,34952.0,111.44,111.66,111.34,111.39,34952.0
2017-10-31 12:35:00,111.29,111.47,111.29,111.4,17095.0,111.29,111.47,111.29,111.4,17095.0
2017-10-31 12:40:00,111.35,111.35,110.91,110.99,17464.0,111.35,111.35,110.91,110.99,17464.0
2017-10-31 12:45:00,110.97,111.17,110.92,111.07,16585.0,110.97,111.17,110.92,111.07,16585.0
2017-10-31 12:50:00,111.06,111.16,111.06,111.11,12161.0,111.06,111.16,111.06,111.11,12161.0
2017-10-31 12:55:00,111.13,111.13,110.99,111.07,17047.0,111.13,111.13,110.99,111.07,17047.0
2017-10-31 13:00:00,111.05,111.49,111.05,111.47,15141.0,111.05,111.49,111.05,111.47,15141.0
2017-10-31 13:05:00,111.45,111.58,111.41,111.43,23740.0,111.45,111.58,111.41,111.43,23740.0
2017-10-31 13:10:00,111.44,111.44,111.1,111.12,5329.0,111.44,111.44,111.1,111.12,5329.0
2017-10-31 13:15:00,111.1,111.19,110.94,110.94,6956.0,111.1,111.19,110.94,110.94,6956.0
2017-10-31 13:20:00,110.95,111.13,110.83,111.13,12506.0,110.95,111.13,110.83,111.13,12506.0
2017-10-31 13:25:00,111.13,111.24,111.1,111.16,61487.0,111.13,111.24,111.1,111.16,61487.0
2017-10-31 13:30:00,111.16,111.34,111.16,111.34,10393.0,111.16,111.34,111.16,111.34,10393.0
2017-10-31 13:35:00,111.36,111.4,111.27,111.35,15436.0,111.36,111.4,111.27,111.35,15436.0
2017-10-31 13:40:00,111.38,111.5,111.34,111.45,16473.0,111.38,111.5,111.34,111.45,16473.0
2017-10-31 13:45:00,111.42,111.55,111.37,111.38,42616.0,111.42,111.55,111.37,111.38,42616.0
2017-10-31 13:50:00,111.36,111.47,111.36,111.37,11213.0,111.36,111.47,111.36,111.37,11213.0
2017-10-31 13:55:00,111.36,111.44,111.33,111.44,13441.0,111.36,111.44,111.33,111.44,13441.0
2017-10-31 14:00:00,111.45,111.64,111.45,111.64,16835.0,111.45,111.64,111.45,111.64,16835.0
2017-10-31 14:05:00,111.61,111.83,111.58,111.69,15090.0,111.61,111.83,111.58,111.69,15090.0
2017-10-31 14:10:00,111.66,111.66,111.43,111.5,11075.0,111.66,111.66,111.43,111.5,11075.0
2017-10-31 14:15:00,111.51,111.61,111.49,111.54,6200.0,111.51,111.61,111.49,111.54,6200.0
2017-10-31 14:20:00,111.51,111.56,111.45,111.52,18761.0,111.51,111.56,111.45,111.52,18761.0
2017-10-31 14:25:00,111.53,111.61,111.52,111.56,4904.0,111.53,111.61,111.52,111.56,4904.0
2017-10-31 14:30:00,111.55,111.64,111.5,111.6,13446.0,111.55,111.64,111.5,111.6,13446.0
2017-10-31 14:35:00,111.58,111.62,111.5,111.55,13500.0,111.58,111.62,111.5,111.55,13500.0
2017-10-31 14:40:00,111.56,111.56,111.28,111.37,16568.0,111.56,111.56,111.28,111.37,16568.0
2017-10-31 14:45:00,111.33,111.45,111.17,111.41,12540.0,111.33,111.45,111.17,111.41,12540.0
2017-10-31 14:50:00,111.41,111.46,111.38,111.38,9414.0,111.41,111.46,111.38,111.38,9414.0
2017-10-31 14:55:00,111.36,111.38,111.32,111.35,7448.0,111.36,111.38,111.32,111.35,7448.0
2017-10-31 15:00:00,111.36,111.36,111.28,111.29,11076.0,111.36,111.36,111.28,111.29,11076.0
2017-10-31 15:05:00,111.29,111.29,111.07,111.07,9498.0,111.29,111.29,111.07,111.07,9498.0
2017-10-31 15:10:00,111.05,111.44,110.99,111.38,16476.0,111.05,111.44,110.99,111.38,16476.0
2017-10-31 15:15:00,111.38,111.38,111.22,111.25,10632.0,111.38,111.38,111.22,111.25,10632.0
2017-10-31 15:20:00,111.25,111.43,111.22,111.38,40641.0,111.25,111.43,111.22,111.38,40641.0
2017-10-31 15:25:00,111.38,111.54,111.36,111.52,15663.0,111.38,111.54,111.36,111.52,15663.0
2017-10-31 15:30:00,111.5,111.52,111.36,111.47,23478.0,111.5,111.52,111.36,111.47,23478.0
2017-10-31 15:35:00,111.47,111.64,111.34,111.34,20910.0,111.47,111.64,111.34,111.34,20910.0
2017-10-31 15:40:00,111.3,111.39,111.17,111.39,30357.0,111.3,111.39,111.17,111.39,30357.0
2017-10-31 15:45:00,111.4,111.59,111.37,111.42,27488.0,111.4,111.59,111.37,111.42,27488.0
2017-10-31 15:50:00,111.41,111.41,110.8,110.83,66545.0,111.41,111.41,110.8,110.83,66545.0
2017-10-31 15:55:00,110.85,111.0,110.75,110.94,84344.0,110.85,111.0,110.75,110.94,84344.0
2017-11-01 09:30:00,111.94,111.94,110.7,111.33,49442.0,111.94,111.94,110.7,111.33,49442.0
2017-11-01 09:35:00,111.3,111.3,110.73,110.77,7474.0,111.3,111.3,110.73,110.77,7474.0
2017-11-01 09:40:00,110.65,110.82,110.23,110.53,23786.0,110.65,110.82,110.23,110.53,23786.0
2017-11-01 09:45:00,110.67,110.68,110.46,110.59,4398.0,110.67,110.68,110.46,110.59,4398.0
2017-11-01 09:50:00,110.5,110.69,110.02,110.16,12622.0,110.5,110.69,110.02,110.16,12622.0
2017-11-01 09:55:00,110.09,110.15,109.7,109.87,24876.0,110.09,110.15,109.7,109.87,24876.0
2017-11-01 10:00:00,109.9,109.92,109.45,109.82,13344.0,109.9,109.92,109.45,109.82,13344.0
2017-11-01 10:05:00,109.8,110.15,109.75,109.87,13160.0,109.8,110.15,109.75,109.87,13160.0
2017-11-01 10:10:00,109.78,109.82,109.42,109.43,10654.0,109.78,109.82,109.42,109.43,10654.0
2017-11-01 10:15:00,109.43,109.79,109.35,109.39,6730.0,109.43,109.79,109.35,109.39,6730.0
2017-11-01 10:20:00,109.35,109.66,109.35,109.52,7300.0,109.35,109.66,109.35,109.52,7300.0
2017-11-01 10:25:00,109.54,109.74,109.52,109.68,16089.0,109.54,109.74,109.52,109.68,16089.0
2017-11-01 10:30:00,109.68,109.95,109.35,109.39,10760.0,109.68,109.95,109.35,109.39,10760.0
2017-11-01 10:35:00,109.27,109.67,108.83,108.84,33272.0,109.27,109.67,108.83,108.84,33272.0
2017-11-01 10:40:00,108.85,109.4,108.83,109.2,17815.0,108.85,109.4,108.83,109.2,17815.0
2017-11-01 10:45:00,109.25,109.28,109.07,109.28,9677.0,109.25,109.28,109.07,109.28,9677.0
2017-11-01 10:50:00,109.3,109.3,109.07,109.27,16668.0,109.3,109.3,109.07,109.27,16668.0
2017-11-01 10:55:00,109.27,109.7,109.27,109.63,10822.0,109.27,109.7,109.27,109.63,10822.0
2017-11-01 11:00:00,109.58,109.76,109.58,109.66,12324.0,109.58,109.76,109.58,109.66,12324.0
2017-11-01 11:05:00,109.74,109.94,109.69,109.93,9718.0,109.74,109.94,109.69,109.93,9718.0
2017-11-01 11:10:00,109.87,109.94,109.83,109.85,6713.0,109.87,109.94,109.83,109.85,6713.0
2017-11-01 11:15:00,109.85,109.88,109.65,109.73,4495.0,109.85,109.88,109.65,109.73,4495.0
2017-11-01 11:20:00,109.61,109.65,109.45,109.48,6500.0,109.61,109.65,109.45,109.48,6500.0
2017-11-01 11:25:00,109.46,109.46,109.25,109.28,6369.0,109.46,109.46,109.25,109.28,6369.0
2017-11-01 11:30:00,109.28,109.33,109.17,109.19,6784.0,109.28,109.33,109.17,109.19,6784.0
2017-11-01 11:35:00,109.15,109.29,109.08,109.12,4125.0,109.15,109.29,109.08,109.12,4125.0
2017-11-01 11:40:00,109.23,109.23,109.08,109.11,3674.0,109.23,109.23,109.08,109.11,3674.0
2017-11-01 11:45:00,109.12,109.12,108.91,108.91,13504.0,109.12,109.12,108.91,108.91,13504.0
2017-11-01 11:50:00,108.98,108.99,108.8,108.89,15102.0,108.98,108.99,108.8,108.89,15102.0
2017-11-01 11:55:00,108.89,108.92,108.55,108.63,14106.0,108.89,108.92,108.55,108.63,14106.0
2017-11-01 12:00:00,108.67,108.97,108.61,108.97,6050.0,108.67,108.97,108.61,108.97,6050.0
2017-11-01 12:05:00,108.97,109.26,108.97,109.1,19653.0,108.97,109.26,108.97,109.1,19653.0
2017-11-01 12:10:00,109.1,109.24,109.01,109.17,6840.0,109.1,109.24,109.01,109.17,6840.0
2017-11-01 12:15:00,109.19,109.25,109.05,109.05,17464.0,109.19,109.25,109.05,109.05,17464.0
2017-11-01 12:20:00,109.08,109.08,108.91,108.93,7094.0,109.08,109.08,108.91,108.93,7094.0
2017-11-01 12:25:00,108.95,109.04,108.91,109.04,4787.0,108.95,109.04,108.91,109.04,4787.0
2017-11-01 12:30:00,109.08,109.25,109.02,109.22,9836.0,109.08,109.25,109.02,109.22,9836.0
2017-11-01 12:35:00,109.18,109.26,109.17,109.23,4172.0,109.18,109.26,109.17,109.23,4172.0
2017-11-01 12:40:00,109.19,109.34,109.14,109.34,4569.0,109.19,109.34,109.14,109.34,4569.0
2017-11-01 12:45:00,109.33,109.34,109.22,109.24,5957.0,109.33,109.34,109.22,109.24,5957.0
2017-11-01 12:50:00,109.27,109.29,109.14,109.18,2990.0,109.27,109.29,109.14,109.18,2990.0
2017-11-01 12:55:00,109.09,109.09,108.85,108.98,3481.0,109.09,109.09,108.85,108.98,3481.0
2017-11-01 13:00:00,108.96,108.97,108.91,108.94,1768.0,108.96,108.97,108.91,108.94,1768.0
2017-11-01 13:05:00,108.9,108.9,108.68,108.77,18691.0,108.9,108.9,108.68,108.77,18691.0
2017-11-01 13:10:00,108.74,108.85,108.61,108.85,10331.0,108.74,108.85,108.61,108.85,10331.0
2017-11-01 13:15:00,108.84,109.03,108.8,109.03,12305.0,108.84,109.03,108.8,109.03,12305.0
2017-11-01 13:20:00,108.99,109.24,108.84,109.13,12262.0,108.99,109.24,108.84,109.13,12262.0
2017-11-01 13:25:00,109.2,109.26,109.09,109.21,3103.0,109.2,109.26,109.09,109.21,3103.0
2017-11-01 13:30:00,109.2,109.42,109.18,109.38,4647.0,109.2,109.42,109.18,109.38,4647.0
2017-11-01 13:35:00,109.44,109.44,109.13,109.31,4100.0,109.44,109.44,109.13,109.31,4100.0
2017-11-01 13:40:00,109.33,109.42,109.27,109.41,3227.0,109.33,109.42,109.27,109.41,3227.0
2017-11-01 13:45:00,109.41,109.46,109.35,109.37,5868.0,109.41,109.46,109.35,109.37,5868.0
2017-11-01 13:50:00,109.36,109.36,109.24,109.31,3677.0,109.36,109.36,109.24,109.31,3677.0
2017-11-01 13:55:00,109.34,109.47,109.27,109.39,7491.0,109.34,109.47,109.27,109.39,7491.0
2017-11-01 14:00:00,109.34,109.57,109.3,109.55,5765.0,109.34,109.57,109.3,109.55,5765.0
2017-11-01 14:05:00,109.45,109.53,109.31,109.5,5501.0,109.45,109.53,109.31,109.5,5501.0
2017-11-01 14:10:00,109.56,109.84,109.52,109.76,5459.0,109.56,109.84,109.52,109.76,5459.0
2017-11-01 14:15:00,109.76,109.76,109.23,109.41,12265.0,109.76,109.76,109.23,109.41,12265.0
2017-11-01 14:20:00,109.49,109.55,109.45,109.55,5242.0,109.49,109.55,109.45,109.55,5242.0
2017-11-01 14:25:00,109.47,109.51,109.24,109.46,5939.0,109.47,109.51,109.24,109.46,5939.0
2017-11-01 14:30:00,109.46,109.64,109.46,109.59,5200.0,109.46,109.64,109.46,109.59,5200.0
2017-11-01 14:35:00,109.66,109.79,109.66,109.68,6702.0,109.66,109.79,109.66,109.68,6702.0
2017-11-01 14:40:00,109.66,109.76,109.66,109.76,9970.0,109.66,109.76,109.66,109.76,9970.0
2017-11-01 14:45:00,109.78,109.82,109.71,109.77,6343.0,109.78,109.82,109.71,109.77,6343.0
2017-11-01 14:50:00,109.77,109.77,109.55,109.61,9300.0,109.77,109.77,109.55,109.61,9300.0
2017-11-01 14:55:00,109.64,109.85,109.63,109.84,4600.0,109.64,109.85,109.63,109.84,4600.0
2017-11-01 15:00:00,109.81,109.91,109.74,109.86,6848.0,109.81,109.91,109.74,109.86,6848.0
2017-11-01 15:05:00,109.87,109.89,109.83,109.85,10128.0,109.87,109.89,109.83,109.85,10128.0
2017-11-01 15:10:00,109.85,110.05,109.85,110.05,8385.0,109.85,110.05,109.85,110.05,8385.0
2017-11-01 15:15:00,110.04,110.12,110.03,110.12,8506.0,110.04,110.12,110.03,110.12,8506.0
2017-11-01 15:20:00,110.12,110.12,109.95,110.07,15022.0,110.12,110.12,109.95,110.07,15022.0
2017-11-01 15:25:00,110.07,110.12,110.01,110.03,8800.0,110.07,110.12,110.01,110.03,8800.0
2017-11-01 15:30:00,110.03,110.2,109.98,110.16,14954.0,110.03,110.2,109.98,110.16,14954.0
2017-11-01 15:35:00,110.17,110.18,110.07,110.08,12927.0,110.17,110.18,110.07,110.08,12927.0
2017-11-01 15:40:00,110.12,110.19,110.08,110.17,15283.0,110.12,110.19,110.08,110.17,15283.0
2017-11-01 15:45:00,110.17,110.29,110.17,110.28,32394.0,110.17,110.29,110.17,110.28,32394.0
2017-11-01 15:50:00,110.29,110.39,110.28,110.28,26946.0,110.29,110.39,110.28,110.28,26946.0
2017-11-01 15:55:00,110.3,110.31,110.17,110.31,42957.0,110.3,110.31,110.17,110.31,42957.0
2017-11-02 09:30:00,109.92,110.08,109.2,109.53,7102.0,109.92,110.08,109.2,109.53,7102.0
2017-11-02 09:35:00,109.37,109.68,109.18,109.68,2394.0,109.37,109.68,109.18,109.68,2394.0
2017-11-02 09:40:00,109.66,110.54,109.65,110.48,2210.0,109.66,110.54,109.65,110.48,2210.0
2017-11-02 09:45:00,110.29,110.85,110.29,110.79,5675.0,110.29,110.85,110.29,110.79,5675.0
2017-11-02 09:50:00,110.76,110.87,110.25,110.82,12663.0,110.76,110.87,110.25,110.82,12663.0
2017-11-02 09:55:00,110.78,111.2,110.75,111.12,20536.0,110.78,111.2,110.75,111.12,20536.0
2017-11-02 10:00:00,111.04,111.13,110.72,111.11,15789.0,111.04,111.13,110.72,111.11,15789.0
2017-11-02 10:05:00,111.08,111.66,110.51,110.51,24614.0,111.08,111.66,110.51,110.51,24614.0
2017-11-02 10:10:00,110.67,111.05,110.29,110.74,17395.0,110.67,111.05,110.29,110.74,17395.0
2017-11-02 10:15:00,110.85,110.85,110.44,110.44,4512.0,110.85,110.85,110.44,110.44,4512.0
2017-11-02 10:20:00,110.43,110.74,110.32,110.44,15374.0,110.43,110.74,110.32,110.44,15374.0
2017-11-02 10:25:00,110.4,110.64,110.4,110.45,7971.0,110.4,110.64,110.4,110.45,7971.0
2017-11-02 10:30:00,110.39,110.92,110.38,110.92,18442.0,110.39,110.92,110.38,110.92,18442.0
2017-11-02 10:35:00,110.92,110.94,110.46,110.46,16582.0,110.92,110.94,110.46,110.46,16582.0
2017-11-02 10:40:00,110.43,111.1,110.43,110.95,13225.0,110.43,111.1,110.43,110.95,13225.0
2017-11-02 10:45:00,110.92,111.08,110.86,110.92,6707.0,110.92,111.08,110.86,110.92,6707.0
2017-11-02 10:50:00,110.89,110.95,110.42,110.48,9605.0,110.89,110.95,110.42,110.48,9605.0
2017-11-02 10:55:00,110.39,110.64,110.39,110.47,3454.0,110.39,110.64,110.39,110.47,3454.0
2017-11-02 11:00:00,110.45,110.82,110.45,110.79,4224.0,110.45,110.82,110.45,110.79,4224.0
2017-11-02 11:05:00,110.84,110.97,110.57,110.97,6360.0,110.84,110.97,110.57,110.97,6360.0
2017-11-02 11:10:00,111.0,111.08,110.92,111.06,5225.0,111.0,111.08,110.92,111.06,5225.0
2017-11-02 11:15:00,110.98,110.98,110.62,110.65,4499.0,110.98,110.98,110.62,110.65,4499.0
2017-11-02 11:20:00,110.57,110.73,110.49,110.69,3500.0,110.57,110.73,110.49,110.69,3500.0
2017-11-02 11:25:00,110.69,110.69,110.32,110.35,3750.0,110.69,110.69,110.32,110.35,3750.0
2017-11-02 11:30:00,110.35,110.4,110.17,110.23,7771.0,110.35,110.4,110.17,110.23,7771.0
2017-11-02 11:35:00,110.4,110.41,109.84,109.84,2525.0,110.4,110.41,109.84,109.84,2525.0
2017-11-02 11:40:00,109.88,110.4,109.88,110.37,5148.0,109.88,110.4,109.88,110.37,5148.0
2017-11-02 11:45:00,110.36,110.67,110.3,110.67,4133.0,110.36,110.67,110.3,110.67,4133.0
2017-11-02 11:50:00,110.75,110.83,110.38,110.55,4532.0,110.75,110.83,110.38,110.55,4532.0
2017-11-02 11:55:00,110.48,110.69,110.42,110.57,2050.0,110.48,110.69,110.42,110.57,2050.0
2017-11-02 12:00:00,110.68,110.8,110.5,110.74,5839.0,110.68,110.8,110.5,110.74,5839.0
2017-11-02 12:05:00,110.69,110.95,110.65,110.81,6153.0,110.69,110.95,110.65,110.81,6153.0
2017-11-02 12:10:00,110.89,110.89,110.66,110.66,2600.0,110.89,110.89,110.66,110.66,2600.0
2017-11-02 12:15:00,110.65,110.74,110.46,110.54,5100.0,110.65,110.74,110.46,110.54,5100.0
2017-11-02 12:20:00,110.57,110.62,110.41,110.48,4493.0,110.57,110.62,110.41,110.48,4493.0
2017-11-02 12:25:00,110.52,110.65,110.48,110.58,2900.0,110.52,110.65,110.48,110.58,2900.0
2017-11-02 12:30:00,110.59,110.6,110.39,110.44,7440.0,110.59,110.6,110.39,110.44,7440.0
2017-11-02 12:35:00,110.46,110.57,110.35,110.45,5975.0,110.46,110.57,110.35,110.45,5975.0
2017-11-02 12:40:00,110.42,110.43,110.3,110.3,1600.0,110.42,110.43,110.3,110.3,1600.0
2017-11-02 12:45:00,110.33,110.57,110.32,110.48,3126.0,110.33,110.57,110.32,110.48,3126.0
2017-11-02 12:50:00,110.54,110.79,110.54,110.54,5745.0,110.54,110.79,110.54,110.54,5745.0
2017-11-02 12:55:00,110.6,110.81,110.59,110.75,10184.0,110.6,110.81,110.59,110.75,10184.0
2017-11-02 13:00:00,110.76,110.97,110.75,110.75,4582.0,110.76,110.97,110.75,110.75,4582.0
2017-11-02 13:05:00,110.78,110.98,110.77,110.88,2488.0,110.78,110.98,110.77,110.88,2488.0
2017-11-02 13:10:00,110.99,111.1,110.9,111.05,5200.0,110.99,111.1,110.9,111.05,5200.0
2017-11-02 13:15:00,111.02,111.14,111.02,111.03,4913.0,111.02,111.14,111.02,111.03,4913.0
2017-11-02 13:20:00,111.1,111.15,111.0,111.0,6615.0,111.1,111.15,111.0,111.0,6615.0
2017-11-02 13:25:00,111.04,111.09,110.92,110.93,5400.0,111.04,111.09,110.92,110.93,5400.0
2017-11-02 13:30:00,110.9,110.93,110.73,110.73,1400.0,110.9,110.93,110.73,110.73,1400.0
2017-11-02 13:35:00,110.78,110.85,110.73,110.85,1744.0,110.78,110.85,110.73,110.85,1744.0
2017-11-02 13:40:00,110.85,111.03,110.85,111.03,2571.0,110.85,111.03,110.85,111.03,2571.0
2017-11-02 13:45:00,110.97,111.03,110.84,110.95,3196.0,110.97,111.03,110.84,110.95,3196.0
2017-11-02 13:50:00,110.87,110.87,110.55,110.55,8789.0,110.87,110.87,110.55,110.55,8789.0
2017-11-02 13:55:00,110.67,110.74,110.56,110.68,2713.0,110.67,110.74,110.56,110.68,2713.0
2017-11-02 14:00:00,110.73,110.81,110.71,110.71,2035.0,110.73,110.81,110.71,110.71,2035.0
2017-11-02 14:05:00,110.71,110.83,110.71,110.76,2000.0,110.71,110.83,110.71,110.76,2000.0
2017-11-02 14:10:00,110.78,110.82,110.73,110.8,3796.0,110.78,110.82,110.73,110.8,3796.0
2017-11-02 14:15:00,110.76,110.79,110.64,110.7,2700.0,110.76,110.79,110.64,110.7,2700.0
2017-11-02 14:20:00,110.64,110.75,110.64,110.71,2700.0,110.64,110.75,110.64,110.71,2700.0
2017-11-02 14:25:00,110.7,110.94,110.63,110.94,3200.0,110.7,110.94,110.63,110.94,3200.0
2017-11-02 14:30:00,110.9,110.97,110.78,110.78,2700.0,110.9,110.97,110.78,110.78,2700.0
2017-11-02 14:35:00,110.78,110.79,110.68,110.79,2700.0,110.78,110.79,110.68,110.79,2700.0
2017-11-02 14:40:00,110.78,110.82,110.68,110.73,3710.0,110.78,110.82,110.68,110.73,3710.0
2017-11-02 14:45:00,110.76,110.76,110.66,110.66,2134.0,110.76,110.76,110.66,110.66,2134.0
2017-11-02 14:50:00,110.66,110.66,110.52,110.61,1885.0,110.66,110.66,110.52,110.61,1885.0
2017-11-02 14:55:00,110.6,110.61,110.5,110.59,3100.0,110.6,110.61,110.5,110.59,3100.0
2017-11-02 15:00:00,110.68,110.71,110.63,110.71,2700.0,110.68,110.71,110.63,110.71,2700.0
2017-11-02 15:05:00,110.68,110.76,110.66,110.66,3125.0,110.68,110.76,110.66,110.66,3125.0
2017-11-02 15:10:00,110.66,110.66,110.61,110.61,2800.0,110.66,110.66,110.61,110.61,2800.0
2017-11-02 15:15:00,110.59,110.59,110.45,110.47,2900.0,110.59,110.59,110.45,110.47,2900.0
2017-11-02 15:20:00,110.49,110.51,110.42,110.43,4461.0,110.49,110.51,110.42,110.43,4461.0
2017-11-02 15:25:00,110.44,110.65,110.44,110.61,5959.0,110.44,110.65,110.44,110.61,5959.0
2017-11-02 15:30:00,110.67,110.71,110.6,110.71,3700.0,110.67,110.71,110.6,110.71,3700.0
2017-11-02 15:35:00,110.64,110.74,110.59,110.6,6000.0,110.64,110.74,110.59,110.6,6000.0
2017-11-02 15:40:00,110.59,110.67,110.59,110.6,5365.0,110.59,110.67,110.59,110.6,5365.0
2017-11-02 15:45:00,110.66,110.77,110.61,110.66,10100.0,110.66,110.77,110.61,110.66,10100.0
2017-11-02 15:50:00,110.66,110.69,110.5,110.69,18326.0,110.66,110.69,110.5,110.69,18326.0
2017-11-02 15:55:00,110.69,110.71,110.54,110.59,25748.0,110.69,110.71,110.54,110.59,25748.0
2017-11-03 09:30:00,107.66,110.93,107.66,109.0,31705.0,107.66,110.93,107.66,109.0,31705.0
2017-11-03 09:35:00,108.85,109.15,107.44,107.51,30641.0,108.85,109.15,107.44,107.51,30641.0
2017-11-03 09:40:00,107.51,108.25,107.51,107.53,27056.0,107.51,108.25,107.51,107.53,27056.0
2017-11-03 09:45:00,107.53,108.15,107.44,108.07,24989.0,107.53,108.15,107.44,108.07,24989.0
2017-11-03 09:50:00,108.08,108.85,108.07,108.2,19204.0,108.08,108.85,108.07,108.2,19204.0
2017-11-03 09:55:00,108.27,108.57,108.18,108.34,25200.0,108.27,108.57,108.18,108.34,25200.0
2017-11-03 10:00:00,108.36,108.85,108.35,108.7,10954.0,108.36,108.85,108.35,108.7,10954.0
2017-11-03 10:05:00,108.66,108.66,108.12,108.13,12831.0,108.66,108.66,108.12,108.13,12831.0
2017-11-03 10:10:00,108.08,108.42,108.07,108.29,8639.0,108.08,108.42,108.07,108.29,8639.0
2017-11-03 10:15:00,108.28,108.58,108.21,108.58,7377.0,108.28,108.58,108.21,108.58,7377.0
2017-11-03 10:20:00,108.61,108.78,108.55,108.77,6957.0,108.61,108.78,108.55,108.77,6957.0
2017-11-03 10:25:00,108.8,108.8,108.38,108.42,4510.0,108.8,108.8,108.38,108.42,4510.0
2017-11-03 10:30:00,108.36,108.73,108.29,108.29,5050.0,108.36,108.73,108.29,108.29,5050.0
2017-11-03 10:35:00,108.33,108.62,108.29,108.6,9579.0,108.33,108.62,108.29,108.6,9579.0
2017-11-03 10:40:00,108.5,108.65,108.44,108.49,6741.0,108.5,108.65,108.44,108.49,6741.0
2017-11-03 10:45:00,108.49,108.53,108.27,108.33,11790.0,108.49,108.53,108.27,108.33,11790.0
2017-11-03 10:50:00,108.39,108.6,108.26,108.41,14109.0,108.39,108.6,108.26,108.41,14109.0
2017-11-03 10:55:00,108.42,108.7,108.41,108.47,17316.0,108.42,108.7,108.41,108.47,17316.0
2017-11-03 11:00:00,108.57,108.57,108.24,108.32,5385.0,108.57,108.57,108.24,108.32,5385.0
2017-11-03 11:05:00,108.24,108.44,108.22,108.33,16722.0,108.24,108.44,108.22,108.33,16722.0
2017-11-03 11:10:00,108.39,108.51,108.37,108.37,5662.0,108.39,108.51,108.37,108.37,5662.0
2017-11-03 11:15:00,108.37,108.37,108.11,108.27,10054.0,108.37,108.37,108.11,108.27,10054.0
2017-11-03 11:20:00,108.25,108.27,108.12,108.21,15541.0,108.25,108.27,108.12,108.21,15541.0
2017-11-03 11:25:00,108.23,108.4,108.23,108.25,9996.0,108.23,108.4,108.23,108.25,9996.0
2017-11-03 11:30:00,108.22,108.33,108.21,108.31,4693.0,108.22,108.33,108.21,108.31,4693.0
2017-11-03 11:35:00,108.28,108.28,108.13,108.14,11145.0,108.28,108.28,108.13,108.14,11145.0
2017-11-03 11:40:00,108.18,108.22,108.0,108.22,8922.0,108.18,108.22,108.0,108.22,8922.0
2017-11-03 11:45:00,108.17,108.42,108.17,108.37,4600.0,108.17,108.42,108.17,108.37,4600.0
2017-11-03 11:50:00,108.36,108.4,108.27,108.28,5181.0,108.36,108.4,108.27,108.28,5181.0
2017-11-03 11:55:00,108.26,108.62,108.25,108.5,12400.0,108.26,108.62,108.25,108.5,12400.0
2017-11-03 12:00:00,108.51,108.64,108.44,108.61,3641.0,108.51,108.64,108.44,108.61,3641.0
2017-11-03 12:05:00,108.57,108.57,108.4,108.5,6000.0,108.57,108.57,108.4,108.5,6000.0
2017-11-03 12:10:00,108.5,108.55,108.49,108.51,5970.0,108.5,108.55,108.49,108.51,5970.0
2017-11-03 12:15:00,108.52,108.7,108.52,108.7,6400.0,108.52,108.7,108.52,108.7,6400.0
2017-11-03 12:20:00,108.71,108.82,108.71,108.76,10337.0,108.71,108.82,108.71,108.76,10337.0
2017-11-03 12:25:00,108.72,108.78,108.6,108.78,4400.0,108.72,108.78,108.6,108.78,4400.0
2017-11-03 12:30:00,108.78,108.86,108.7,108.78,7300.0,108.78,108.86,108.7,108.78,7300.0
2017-11-03 12:35:00,108.76,109.06,108.75,109.06,4555.0,108.76,109.06,108.75,109.06,4555.0
2017-11-03 12:40:00,109.1,109.21,109.1,109.19,3700.0,109.1,109.21,109.1,109.19,3700.0
2017-11-03 12:45:00,109.23,109.26,109.0,109.0,7870.0,109.23,109.26,109.0,109.0,7870.0
2017-11-03 12:50:00,109.01,109.03,108.99,109.01,3299.0,109.01,109.03,108.99,109.01,3299.0
2017-11-03 12:55:00,109.01,109.01,108.88,108.92,4731.0,109.01,109.01,108.88,108.92,4731.0
2017-11-03 13:00:00,108.89,109.14,108.89,109.08,6268.0,108.89,109.14,108.89,109.08,6268.0
2017-11-03 13:05:00,109.11,109.11,108.97,109.01,13642.0,109.11,109.11,108.97,109.01,13642.0
2017-11-03 13:10:00,108.98,109.01,108.95,108.95,6097.0,108.98,109.01,108.95,108.95,6097.0
2017-11-03 13:15:00,108.97,109.0,108.88,108.88,3813.0,108.97,109.0,108.88,108.88,3813.0
2017-11-03 13:20:00,108.86,109.03,108.83,108.99,3300.0,108.86,109.03,108.83,108.99,3300.0
2017-11-03 13:25:00,109.02,109.15,109.01,109.04,5492.0,109.02,109.15,109.01,109.04,5492.0
2017-11-03 13:30:00,109.07,109.08,108.87,108.88,9890.0,109.07,109.08,108.87,108.88,9890.0
2017-11-03 13:35:00,108.86,109.13,108.85,109.13,8218.0,108.86,109.13,108.85,109.13,8218.0
2017-11-03 13:40:00,109.14,109.23,108.97,108.97,8000.0,109.14,109.23,108.97,108.97,8000.0
2017-11-03 13:45:00,108.98,108.98,108.91,108.91,2010.0,108.98,108.98,108.91,108.91,2010.0
2017-11-03 13:50:00,108.89,109.04,108.89,109.04,20925.0,108.89,109.04,108.89,109.04,20925.0
2017-11-03 13:55:00,109.02,109.13,108.97,109.13,8575.0,109.02,109.13,108.97,109.13,8575.0
2017-11-03 14:00:00,109.2,109.36,109.19,109.34,6600.0,109.2,109.36,109.19,109.34,6600.0
2017-11-03 14:05:00,109.32,109.58,109.3,109.58,7589.0,109.32,109.58,109.3,109.58,7589.0
2017-11-03 14:10:00,109.6,109.6,109.38,109.39,4300.0,109.6,109.6,109.38,109.39,4300.0
2017-11-03 14:15:00,109.38,109.49,109.33,109.36,7906.0,109.38,109.49,109.33,109.36,7906.0
2017-11-03 14:20:00,109.41,109.5,109.4,109.44,7664.0,109.41,109.5,109.4,109.44,7664.0
2017-11-03 14:25:00,109.48,109.6,109.48,109.6,5006.0,109.48,109.6,109.48,109.6,5006.0
2017-11-03 14:30:00,109.6,109.76,109.6,109.68,9625.0,109.6,109.76,109.6,109.68,9625.0
2017-11-03 14:35:00,109.69,109.76,109.66,109.7,10748.0,109.69,109.76,109.66,109.7,10748.0
2017-11-03 14:40:00,109.7,109.71,109.55,109.55,11318.0,109.7,109.71,109.55,109.55,11318.0
2017-11-03 14:45:00,109.54,109.66,109.54,109.61,5313.0,109.54,109.66,109.54,109.61,5313.0
2017-11-03 14:50:00,109.6,109.71,109.6,109.71,4507.0,109.6,109.71,109.6,109.71,4507.0
2017-11-03 14:55:00,109.74,109.77,109.71,109.74,3900.0,109.74,109.77,109.71,109.74,3900.0
2017-11-03 15:00:00,109.76,109.9,109.73,109.87,12812.0,109.76,109.9,109.73,109.87,12812.0
2017-11-03 15:05:00,109.84,109.84,109.63,109.72,11587.0,109.84,109.84,109.63,109.72,11587.0
2017-11-03 15:10:00,109.74,109.75,109.57,109.59,11037.0,109.74,109.75,109.57,109.59,11037.0
2017-11-03 15:15:00,109.57,109.59,109.46,109.49,15932.0,109.57,109.59,109.46,109.49,15932.0
2017-11-03 15:20:00,109.48,109.52,109.42,109.42,16436.0,109.48,109.52,109.42,109.42,16436.0
2017-11-03 15:25:00,109.46,109.62,109.45,109.56,16474.0,109.46,109.62,109.45,109.56,16474.0
2017-11-03 15:30:00,109.53,109.53,109.43,109.47,23532.0,109.53,109.53,109.43,109.47,23532.0
2017-11-03 15:35:00,109.5,109.55,109.46,109.55,18557.0,109.5,109.55,109.46,109.55,18557.0
2017-11-03 15:40:00,109.54,109.61,109.47,109.61,15084.0,109.54,109.61,109.47,109.61,15084.0
2017-11-03 15:45:00,109.6,109.61,109.54,109.58,25237.0,109.6,109.61,109.54,109.58,25237.0
2017-11-03 15:50:00,109.58,109.75,109.53,109.62,31036.0,109.58,109.75,109.53,109.62,31036.0
2017-11-03 15:55:00,109.62,109.78,109.54,109.73,43688.0,109.62,109.78,109.54,109.73,43688.0
2017-11-06 09:30:00,110.0,110.6,109.59,110.42,18147.0,110.0,110.6,109.59,110.42,18147.0
2017-11-06 09:35:00,110.56,110.57,110.08,110.08,4200.0,110.56,110.57,110.08,110.08,4200.0
2017-11-06 09:40:00,110.05,110.14,109.89,109.97,10200.0,110.05,110.14,109.89,109.97,10200.0
2017-11-06 09:45:00,109.91,109.91,109.77,109.83,2700.0,109.91,109.91,109.77,109.83,2700.0
2017-11-06 09:50:00,109.79,109.79,109.49,109.64,12299.0,109.79,109.79,109.49,109.64,12299.0
2017-11-06 09:55:00,109.7,110.13,109.7,110.0,5100.0,109.7,110.13,109.7,110.0,5100.0
2017-11-06 10:00:00,109.99,110.0,109.87,109.87,1700.0,109.99,110.0,109.87,109.87,1700.0
2017-11-06 10:05:00,109.82,110.21,109.71,110.2,3300.0,109.82,110.21,109.71,110.2,3300.0
2017-11-06 10:10:00,110.22,110.22,109.97,110.02,2955.0,110.22,110.22,109.97,110.02,2955.0
2017-11-06 10:15:00,110.0,110.22,109.91,110.22,4900.0,110.0,110.22,109.91,110.22,4900.0
2017-11-06 10:20:00,110.17,110.37,110.08,110.37,2800.0,110.17,110.37,110.08,110.37,2800.0
2017-11-06 10:25:00,110.38,110.44,110.17,110.25,4260.0,110.38,110.44,110.17,110.25,4260.0
2017-11-06 10:30:00,110.26,110.28,110.04,110.05,4250.0,110.26,110.28,110.04,110.05,4250.0
2017-11-06 10:35:00,110.11,110.15,110.0,110.0,4000.0,110.11,110.15,110.0,110.0,4000.0
2017-11-06 10:40:00,110.01,110.15,110.01,110.09,3565.0,110.01,110.15,110.01,110.09,3565.0
2017-11-06 10:45:00,110.05,110.06,109.91,109.97,4907.0,110.05,110.06,109.91,109.97,4907.0
2017-11-06 10:50:00,109.94,110.04,109.84,109.85,8200.0,109.94,110.04,109.84,109.85,8200.0
2017-11-06 10:55:00,109.86,109.87,109.74,109.74,2460.0,109.86,109.87,109.74,109.74,2460.0
2017-11-06 11:00:00,109.73,109.76,109.71,109.73,2206.0,109.73,109.76,109.71,109.73,2206.0
2017-11-06 11:05:00,109.76,109.77,109.48,109.48,4482.0,109.76,109.77,109.48,109.48,4482.0
2017-11-06 11:10:00,109.44,109.6,109.41,109.41,2686.0,109.44,109.6,109.41,109.41,2686.0
2017-11-06 11:15:00,109.45,109.45,109.42,109.42,200.0,109.45,109.45,109.42,109.42,200.0
2017-11-06 11:20:00,109.49,109.62,109.48,109.53,6366.0,109.49,109.62,109.48,109.53,6366.0
2017-11-06 11:25:00,109.51,109.61,109.5,109.58,2302.0,109.51,109.61,109.5,109.58,2302.0
2017-11-06 11:30:00,109.62,109.62,109.35,109.35,2563.0,109.62,109.62,109.35,109.35,2563.0
2017-11-06 11:35:00,109.44,109.55,109.43,109.52,4900.0,109.44,109.55,109.43,109.52,4900.0
2017-11-06 11:40:00,109.48,109.53,109.41,109.44,1400.0,109.48,109.53,109.41,109.44,1400.0
2017-11-06 11:45:00,109.46,109.46,109.2,109.26,6200.0,109.46,109.46,109.2,109.26,6200.0
2017-11-06 11:50:00,109.3,109.3,109.16,109.19,2600.0,109.3,109.3,109.16,109.19,2600.0
2017-11-06 11:55:00,109.15,109.15,108.84,109.08,9800.0,109.15,109.15,108.84,109.08,9800.0
2017-11-06 12:00:00,109.05,109.09,109.03,109.09,2525.0,109.05,109.09,109.03,109.09,2525.0
2017-11-06 12:05:00,109.11,109.15,109.05,109.13,8924.0,109.11,109.15,109.05,109.13,8924.0
2017-11-06 12:10:00,109.09,109.09,108.82,109.05,12841.0,109.09,109.09,108.82,109.05,12841.0
2017-11-06 12:15:00,109.05,109.05,108.94,109.02,7525.0,109.05,109.05,108.94,109.02,7525.0
2017-11-06 12:20:00,108.99,109.02,108.93,108.96,3408.0,108.99,109.02,108.93,108.96,3408.0
2017-11-06 12:25:00,108.97,108.99,108.92,108.92,1500.0,108.97,108.99,108.92,108.92,1500.0
2017-11-06 12:30:00,108.9,108.94,108.87,108.91,2100.0,108.9,108.94,108.87,108.91,2100.0
2017-11-06 12:35:00,108.94,108.95,108.85,108.9,3181.0,108.94,108.95,108.85,108.9,3181.0
2017-11-06 12:40:00,108.85,108.85,108.83,108.85,400.0,108.85,108.85,108.83,108.85,400.0
2017-11-06 12:45:00,108.91,109.02,108.84,108.97,7435.0,108.91,109.02,108.84,108.97,7435.0
2017-11-06 12:50:00,108.98,109.01,108.98,108.99,1700.0,108.98,109.01,108.98,108.99,1700.0
2017-11-06 12:55:00,108.99,108.99,108.89,108.89,3913.0,108.99,108.99,108.89,108.89,3913.0
2017-11-06 13:00:00,108.89,108.92,108.86,108.86,900.0,108.89,108.92,108.86,108.86,900.0
2017-11-06 13:05:00,108.86,108.86,108.78,108.81,8080.0,108.86,108.86,108.78,108.81,8080.0
2017-11-06 13:10:00,108.8,108.8,108.68,108.7,6662.0,108.8,108.8,108.68,108.7,6662.0
2017-11-06 13:15:00,108.69,108.81,108.68,108.76,10423.0,108.69,108.81,108.68,108.76,10423.0
2017-11-06 13:20:00,108.77,108.77,108.64,108.65,4574.0,108.77,108.77,108.64,108.65,4574.0
2017-11-06 13:25:00,108.64,108.64,108.53,108.53,7437.0,108.64,108.64,108.53,108.53,7437.0
2017-11-06 13:30:00,108.57,108.57,108.41,108.52,10038.0,108.57,108.57,108.41,108.52,10038.0
2017-11-06 13:35:00,108.48,108.51,108.42,108.42,4300.0,108.48,108.51,108.42,108.42,4300.0
2017-11-06 13:40:00,108.38,108.48,108.37,108.42,3075.0,108.38,108.48,108.37,108.42,3075.0
2017-11-06 13:45:00,108.38,108.6,108.38,108.57,7456.0,108.38,108.6,108.38,108.57,7456.0
2017-11-06 13:50:00,108.58,108.68,108.57,108.66,14800.0,108.58,108.68,108.57,108.66,14800.0
2017-11-06 13:55:00,108.68,108.85,108.68,108.76,18286.0,108.68,108.85,108.68,108.76,18286.0
2017-11-06 14:00:00,108.76,108.84,108.74,108.79,10175.0,108.76,108.84,108.74,108.79,10175.0
2017-11-06 14:05:00,108.79,108.79,108.74,108.79,2400.0,108.79,108.79,108.74,108.79,2400.0
2017-11-06 14:10:00,108.78,108.81,108.7,108.71,6800.0,108.78,108.81,108.7,108.71,6800.0
2017-11-06 14:15:00,108.7,108.73,108.56,108.56,5938.0,108.7,108.73,108.56,108.56,5938.0
2017-11-06 14:20:00,108.62,108.76,108.58,108.69,15924.0,108.62,108.76,108.58,108.69,15924.0
2017-11-06 14:25:00,108.66,108.66,108.47,108.5,17919.0,108.66,108.66,108.47,108.5,17919.0
2017-11-06 14:30:00,108.54,108.6,108.49,108.53,29972.0,108.54,108.6,108.49,108.53,29972.0
2017-11-06 14:35:00,108.53,108.75,108.47,108.72,15691.0,108.53,108.75,108.47,108.72,15691.0
2017-11-06 14:40:00,108.75,108.77,108.68,108.75,3380.0,108.75,108.77,108.68,108.75,3380.0
2017-11-06 14:45:00,108.73,108.89,108.69,108.84,7700.0,108.73,108.89,108.69,108.84,7700.0
2017-11-06 14:50:00,108.87,108.87,108.76,108.83,3145.0,108.87,108.87,108.76,108.83,3145.0
2017-11-06 14:55:00,108.82,108.86,108.71,108.72,3623.0,108.82,108.86,108.71,108.72,3623.0
2017-11-06 15:00:00,108.74,108.83,108.65,108.65,8602.0,108.74,108.83,108.65,108.65,8602.0
2017-11-06 15:05:00,108.65,108.68,108.53,108.59,5350.0,108.65,108.68,108.53,108.59,5350.0
2017-11-06 15:10:00,108.66,108.67,108.55,108.56,9100.0,108.66,108.67,108.55,108.56,9100.0
2017-11-06 15:15:00,108.54,108.56,108.46,108.56,6285.0,108.54,108.56,108.46,108.56,6285.0
2017-11-06 15:20:00,108.55,108.58,108.5,108.53,7596.0,108.55,108.58,108.5,108.53,7596.0
2017-11-06 15:25:00,108.53,108.53,108.46,108.47,7459.0,108.53,108.53,108.46,108.47,7459.0
2017-11-06 15:30:00,108.49,108.52,108.3,108.4,15218.0,108.49,108.52,108.3,108.4,15218.0
2017-11-06 15:35:00,108.4,108.79,108.4,108.76,21473.0,108.4,108.79,108.4,108.76,21473.0
2017-11-06 15:40:00,108.78,108.8,108.4,108.48,12863.0,108.78,108.8,108.4,108.48,12863.0
2017-11-06 15:45:00,108.45,108.49,108.36,108.45,26725.0,108.45,108.49,108.36,108.45,26725.0
2017-11-06 15:50:00,108.45,108.71,108.43,108.66,33738.0,108.45,108.71,108.43,108.66,33738.0
2017-11-06 15:55:00,108.64,108.64,108.3,108.34,58007.0,108.64,108.64,108.3,108.34,58007.0
2017-11-07 09:30:00,108.25,108.95,108.25,108.63,15837.0,108.25,108.95,108.25,108.63,15837.0
2017-11-07 09:35:00,108.67,108.95,108.55,108.88,5325.0,108.67,108.95,108.55,108.88,5325.0
2017-11-07 09:40:00,108.9,108.98,108.5,108.54,11300.0,108.9,108.98,108.5,108.54,11300.0
2017-11-07 09:45:00,108.43,108.56,107.93,108.02,11016.0,108.43,108.56,107.93,108.02,11016.0
2017-11-07 09:50:00,108.11,108.28,107.9,108.25,8085.0,108.11,108.28,107.9,108.25,8085.0
2017-11-07 09:55:00,108.25,108.27,107.94,108.0,9190.0,108.25,108.27,107.94,108.0,9190.0
2017-11-07 10:00:00,108.04,108.66,108.03,108.48,20567.0,108.04,108.66,108.03,108.48,20567.0
2017-11-07 10:05:00,108.41,108.77,108.41,108.72,4777.0,108.41,108.77,108.41,108.72,4777.0
2017-11-07 10:10:00,108.73,108.75,108.49,108.57,4300.0,108.73,108.75,108.49,108.57,4300.0
2017-11-07 10:15:00,108.59,108.94,108.54,108.55,7100.0,108.59,108.94,108.54,108.55,7100.0
2017-11-07 10:20:00,108.52,108.73,108.51,108.51,6192.0,108.52,108.73,108.51,108.51,6192.0
2017-11-07 10:25:00,108.5,108.64,108.47,108.51,7428.0,108.5,108.64,108.47,108.51,7428.0
2017-11-07 10:30:00,108.59,108.78,108.42,108.46,23009.0,108.59,108.78,108.42,108.46,23009.0
2017-11-07 10:35:00,108.44,108.49,108.35,108.36,7300.0,108.44,108.49,108.35,108.36,7300.0
2017-11-07 10:40:00,108.36,108.36,108.18,108.28,6550.0,108.36,108.36,108.18,108.28,6550.0
2017-11-07 10:45:00,108.32,108.32,107.57,107.87,16650.0,108.32,108.32,107.57,107.87,16650.0
2017-11-07 10:50:00,107.86,107.99,107.74,107.94,3900.0,107.86,107.99,107.74,107.94,3900.0
2017-11-07 10:55:00,107.94,108.04,107.79,107.99,6900.0,107.94,108.04,107.79,107.99,6900.0
2017-11-07 11:00:00,107.99,108.36,107.99,108.36,5031.0,107.99,108.36,107.99,108.36,5031.0
2017-11-07 11:05:00,108.35,108.4,108.19,108.4,1900.0,108.35,108.4,108.19,108.4,1900.0
2017-11-07 11:10:00,108.45,108.72,108.45,108.53,8500.0,108.45,108.72,108.45,108.53,8500.0
2017-11-07 11:15:00,108.52,108.56,108.44,108.48,5500.0,108.52,108.56,108.44,108.48,5500.0
2017-11-07 11:20:00,108.44,108.55,108.42,108.55,1515.0,108.44,108.55,108.42,108.55,1515.0
2017-11-07 11:25:00,108.55,108.58,108.44,108.44,7000.0,108.55,108.58,108.44,108.44,7000.0
2017-11-07 11:30:00,108.45,108.57,108.38,108.49,5190.0,108.45,108.57,108.38,108.49,5190.0
2017-11-07 11:35:00,108.41,108.53,108.41,108.43,3750.0,108.41,108.53,108.41,108.43,3750.0
2017-11-07 11:40:00,108.5,108.62,108.45,108.49,5038.0,108.5,108.62,108.45,108.49,5038.0
2017-11-07 11:45:00,108.52,108.67,108.52,108.55,6083.0,108.52,108.67,108.52,108.55,6083.0
2017-11-07 11:50:00,108.52,108.56,108.41,108.46,3500.0,108.52,108.56,108.41,108.46,3500.0
2017-11-07 11:55:00,108.51,108.54,108.33,108.41,4396.0,108.51,108.54,108.33,108.41,4396.0
2017-11-07 12:00:00,108.33,108.54,108.32,108.5,3797.0,108.33,108.54,108.32,108.5,3797.0
2017-11-07 12:05:00,108.39,108.43,108.31,108.33,2388.0,108.39,108.43,108.31,108.33,2388.0
2017-11-07 12:10:00,108.32,108.34,108.22,108.25,7946.0,108.32,108.34,108.22,108.25,7946.0
2017-11-07 12:15:00,108.3,108.43,108.25,108.3,3800.0,108.3,108.43,108.25,108.3,3800.0
2017-11-07 12:20:00,108.37,108.41,108.07,108.07,11592.0,108.37,108.41,108.07,108.07,11592.0
2017-11-07 12:25:00,108.1,108.2,107.89,108.03,14187.0,108.1,108.2,107.89,108.03,14187.0
2017-11-07 12:30:00,108.05,108.25,108.05,108.13,2753.0,108.05,108.25,108.05,108.13,2753.0
2017-11-07 12:35:00,108.11,108.3,108.09,108.26,2220.0,108.11,108.3,108.09,108.26,2220.0
2017-11-07 12:40:00,108.27,108.33,108.25,108.3,4367.0,108.27,108.33,108.25,108.3,4367.0
2017-11-07 12:45:00,108.33,108.35,108.27,108.29,2600.0,108.33,108.35,108.27,108.29,2600.0
2017-11-07 12:50:00,108.28,108.44,108.28,108.37,2621.0,108.28,108.44,108.28,108.37,2621.0
2017-11-07 12:55:00,108.38,108.46,108.38,108.46,3081.0,108.38,108.46,108.38,108.46,3081.0
2017-11-07 13:00:00,108.42,108.58,108.42,108.54,5679.0,108.42,108.58,108.42,108.54,5679.0
2017-11-07 13:05:00,108.53,108.6,108.53,108.56,2800.0,108.53,108.6,108.53,108.56,2800.0
2017-11-07 13:10:00,108.59,108.69,108.59,108.64,2474.0,108.59,108.69,108.59,108.64,2474.0
2017-11-07 13:15:00,108.67,108.74,108.67,108.74,3487.0,108.67,108.74,108.67,108.74,3487.0
2017-11-07 13:20:00,108.77,108.78,108.65,108.65,2500.0,108.77,108.78,108.65,108.65,2500.0
2017-11-07 13:25:00,108.69,108.8,108.69,108.79,1500.0,108.69,108.8,108.69,108.79,1500.0
2017-11-07 13:30:00,108.82,108.91,108.76,108.91,2118.0,108.82,108.91,108.76,108.91,2118.0
2017-11-07 13:35:00,108.91,108.91,108.87,108.89,3420.0,108.91,108.91,108.87,108.89,3420.0
2017-11-07 13:40:00,108.87,108.95,108.85,108.95,1215.0,108.87,108.95,108.85,108.95,1215.0
2017-11-07 13:45:00,108.9,108.9,108.66,108.68,7898.0,108.9,108.9,108.66,108.68,7898.0
2017-11-07 13:50:00,108.68,108.69,108.64,108.69,720.0,108.68,108.69,108.64,108.69,720.0
2017-11-07 13:55:00,108.7,108.7,108.58,108.61,17408.0,108.7,108.7,108.58,108.61,17408.0
2017-11-07 14:00:00,108.61,108.63,108.56,108.56,4000.0,108.61,108.63,108.56,108.56,4000.0
2017-11-07 14:05:00,108.55,108.55,108.43,108.43,2500.0,108.55,108.55,108.43,108.43,2500.0
2017-11-07 14:10:00,108.43,108.49,108.29,108.29,4302.0,108.43,108.49,108.29,108.29,4302.0
2017-11-07 14:15:00,108.34,108.36,108.3,108.3,1800.0,108.34,108.36,108.3,108.3,1800.0
2017-11-07 14:20:00,108.29,108.49,108.28,108.49,3711.0,108.29,108.49,108.28,108.49,3711.0
2017-11-07 14:25:00,108.49,108.6,108.45,108.5,3814.0,108.49,108.6,108.45,108.5,3814.0
2017-11-07 14:30:00,108.56,108.65,108.52,108.52,4350.0,108.56,108.65,108.52,108.52,4350.0
2017-11-07 14:35:00,108.57,108.66,108.55,108.66,1766.0,108.57,108.66,108.55,108.66,1766.0
2017-11-07 14:40:00,108.61,108.65,108.51,108.54,4100.0,108.61,108.65,108.51,108.54,4100.0
2017-11-07 14:45:00,108.55,108.58,108.49,108.49,3064.0,108.55,108.58,108.49,108.49,3064.0
2017-11-07 14:50:00,108.5,108.58,108.5,108.52,4441.0,108.5,108.58,108.5,108.52,4441.0
2017-11-07 14:55:00,108.55,108.55,108.42,108.44,3867.0,108.55,108.55,108.42,108.44,3867.0
2017-11-07 15:00:00,108.41,108.49,108.37,108.39,3700.0,108.41,108.49,108.37,108.39,3700.0
2017-11-07 15:05:00,108.42,108.55,108.4,108.45,13396.0,108.42,108.55,108.4,108.45,13396.0
2017-11-07 15:10:00,108.44,108.48,108.35,108.39,3854.0,108.44,108.48,108.35,108.39,3854.0
2017-11-07 15:15:00,108.37,108.47,108.33,108.42,6000.0,108.37,108.47,108.33,108.42,6000.0
2017-11-07 15:20:00,108.46,108.5,108.38,108.5,3600.0,108.46,108.5,108.38,108.5,3600.0
2017-11-07 15:25:00,108.53,108.53,108.38,108.52,5506.0,108.53,108.53,108.38,108.52,5506.0
2017-11-07 15:30:00,108.53,108.56,108.51,108.56,6319.0,108.53,108.56,108.51,108.56,6319.0
2017-11-07 15:35:00,108.57,108.67,108.53,108.66,11875.0,108.57,108.67,108.53,108.66,11875.0
2017-11-07 15:40:00,108.67,108.7,108.42,108.44,12734.0,108.67,108.7,108.42,108.44,12734.0
2017-11-07 15:45:00,108.44,108.55,108.43,108.5,9850.0,108.44,108.55,108.43,108.5,9850.0
2017-11-07 15:50:00,108.47,108.55,108.33,108.51,18957.0,108.47,108.55,108.33,108.51,18957.0
2017-11-07 15:55:00,108.5,108.58,108.31,108.57,39973.0,108.5,108.58,108.31,108.57,39973.0
2017-11-08 09:30:00,108.14,108.86,108.1,108.42,11061.0,108.14,108.86,108.1,108.42,11061.0
2017-11-08 09:35:00,108.44,108.48,107.85,107.85,13932.0,108.44,108.48,107.85,107.85,13932.0
2017-11-08 09:40:00,107.83,108.35,107.77,108.27,29305.0,107.83,108.35,107.77,108.27,29305.0
2017-11-08 09:45:00,108.24,108.24,107.97,108.01,17432.0,108.24,108.24,107.97,108.01,17432.0
2017-11-08 09:50:00,107.97,108.19,107.89,108.18,16000.0,107.97,108.19,107.89,108.18,16000.0
2017-11-08 09:55:00,108.17,108.71,108.07,108.56,13547.0,108.17,108.71,108.07,108.56,13547.0
2017-11-08 10:00:00,108.82,109.03,108.75,108.75,5055.0,108.82,109.03,108.75,108.75,5055.0
2017-11-08 10:05:00,108.69,109.1,108.68,109.06,7375.0,108.69,109.1,108.68,109.06,7375.0
2017-11-08 10:10:00,109.08,109.37,109.0,109.3,9140.0,109.08,109.37,109.0,109.3,9140.0
2017-11-08 10:15:00,109.35,109.56,109.29,109.5,12650.0,109.35,109.56,109.29,109.5,12650.0
2017-11-08 10:20:00,109.54,109.55,109.49,109.54,25817.0,109.54,109.55,109.49,109.54,25817.0
2017-11-08 10:25:00,109.53,109.55,109.34,109.34,3185.0,109.53,109.55,109.34,109.34,3185.0
2017-11-08 10:30:00,109.34,109.34,109.15,109.2,11600.0,109.34,109.34,109.15,109.2,11600.0
2017-11-08 10:35:00,109.2,109.33,109.16,109.16,31530.0,109.2,109.33,109.16,109.16,31530.0
2017-11-08 10:40:00,109.2,109.37,109.19,109.33,10145.0,109.2,109.37,109.19,109.33,10145.0
2017-11-08 10:45:00,109.33,109.46,109.28,109.44,3496.0,109.33,109.46,109.28,109.44,3496.0
2017-11-08 10:50:00,109.34,109.74,109.33,109.65,7094.0,109.34,109.74,109.33,109.65,7094.0
2017-11-08 10:55:00,109.61,109.71,109.61,109.71,5586.0,109.61,109.71,109.61,109.71,5586.0
2017-11-08 11:00:00,109.68,110.22,109.68,110.11,10809.0,109.68,110.22,109.68,110.11,10809.0
2017-11-08 11:05:00,110.21,110.4,110.21,110.23,6581.0,110.21,110.4,110.21,110.23,6581.0
2017-11-08 11:10:00,110.23,110.99,110.18,110.59,42974.0,110.23,110.99,110.18,110.59,42974.0
2017-11-08 11:15:00,110.5,110.76,110.48,110.48,10526.0,110.5,110.76,110.48,110.48,10526.0
2017-11-08 11:20:00,110.51,110.9,110.44,110.73,14794.0,110.51,110.9,110.44,110.73,14794.0
2017-11-08 11:25:00,110.72,110.72,110.54,110.55,3625.0,110.72,110.72,110.54,110.55,3625.0
2017-11-08 11:30:00,110.5,110.88,110.5,110.67,5882.0,110.5,110.88,110.5,110.67,5882.0
2017-11-08 11:35:00,110.61,110.61,110.15,110.18,23440.0,110.61,110.61,110.15,110.18,23440.0
2017-11-08 11:40:00,110.14,110.43,110.14,110.37,8418.0,110.14,110.43,110.14,110.37,8418.0
2017-11-08 11:45:00,110.44,110.61,110.43,110.57,3245.0,110.44,110.61,110.43,110.57,3245.0
2017-11-08 11:50:00,110.52,110.52,110.3,110.3,3327.0,110.52,110.52,110.3,110.3,3327.0
2017-11-08 11:55:00,110.3,110.46,110.3,110.46,4545.0,110.3,110.46,110.3,110.46,4545.0
2017-11-08 12:00:00,110.45,110.6,110.4,110.55,5610.0,110.45,110.6,110.4,110.55,5610.0
2017-11-08 12:05:00,110.55,110.61,110.37,110.37,4651.0,110.55,110.61,110.37,110.37,4651.0
2017-11-08 12:10:00,110.36,110.36,110.18,110.28,3225.0,110.36,110.36,110.18,110.28,3225.0
2017-11-08 12:15:00,110.23,110.44,110.23,110.41,2957.0,110.23,110.44,110.23,110.41,2957.0
2017-11-08 12:20:00,110.45,110.66,110.39,110.6,6977.0,110.45,110.66,110.39,110.6,6977.0
2017-11-08 12:25:00,110.56,110.59,110.5,110.56,4327.0,110.56,110.59,110.5,110.56,4327.0
2017-11-08 12:30:00,110.52,110.81,110.52,110.81,3716.0,110.52,110.81,110.52,110.81,3716.0
2017-11-08 12:35:00,110.75,110.78,110.54,110.71,4500.0,110.75,110.78,110.54,110.71,4500.0
2017-11-08 12:40:00,110.75,110.77,110.67,110.68,2549.0,110.75,110.77,110.67,110.68,2549.0
2017-11-08 12:45:00,110.65,111.3,110.58,111.23,30131.0,110.65,111.3,110.58,111.23,30131.0
2017-11-08 12:50:00,111.24,111.5,111.17,111.45,34592.0,111.24,111.5,111.17,111.45,34592.0
2017-11-08 12:55:00,111.5,111.87,111.37,111.83,23271.0,111.5,111.87,111.37,111.83,23271.0
2017-11-08 13:00:00,111.74,111.81,111.48,111.49,7964.0,111.74,111.81,111.48,111.49,7964.0
2017-11-08 13:05:00,111.56,111.57,111.34,111.43,9365.0,111.56,111.57,111.34,111.43,9365.0
2017-11-08 13:10:00,111.37,111.53,111.32,111.53,5929.0,111.37,111.53,111.32,111.53,5929.0
2017-11-08 13:15:00,111.43,111.47,111.28,111.28,3200.0,111.43,111.47,111.28,111.28,3200.0
2017-11-08 13:20:00,111.29,111.45,111.29,111.38,5690.0,111.29,111.45,111.29,111.38,5690.0
2017-11-08 13:25:00,111.39,111.41,111.3,111.36,4831.0,111.39,111.41,111.3,111.36,4831.0
2017-11-08 13:30:00,111.35,111.39,111.28,111.33,3432.0,111.35,111.39,111.28,111.33,3432.0
2017-11-08 13:35:00,111.31,111.42,111.3,111.41,4480.0,111.31,111.42,111.3,111.41,4480.0
2017-11-08 13:40:00,111.43,111.56,111.36,111.36,5761.0,111.43,111.56,111.36,111.36,5761.0
2017-11-08 13:45:00,111.4,111.51,111.39,111.48,4274.0,111.4,111.51,111.39,111.48,4274.0
2017-11-08 13:50:00,111.5,111.51,111.45,111.5,4754.0,111.5,111.51,111.45,111.5,4754.0
2017-11-08 13:55:00,111.45,111.51,111.45,111.47,4399.0,111.45,111.51,111.45,111.47,4399.0
2017-11-08 14:00:00,111.49,111.56,111.47,111.55,4840.0,111.49,111.56,111.47,111.55,4840.0
2017-11-08 14:05:00,111.51,111.59,111.48,111.49,5100.0,111.51,111.59,111.48,111.49,5100.0
2017-11-08 14:10:00,111.47,111.48,111.36,111.36,2850.0,111.47,111.48,111.36,111.36,2850.0
2017-11-08 14:15:00,111.37,111.37,111.17,111.17,6547.0,111.37,111.37,111.17,111.17,6547.0
2017-11-08 14:20:00,111.16,111.31,111.08,111.3,9996.0,111.16,111.31,111.08,111.3,9996.0
2017-11-08 14:25:00,111.28,111.28,111.17,111.18,2700.0,111.28,111.28,111.17,111.18,2700.0
2017-11-08 14:30:00,111.17,111.35,111.15,111.34,12358.0,111.17,111.35,111.15,111.34,12358.0
2017-11-08 14:35:00,111.34,111.35,111.18,111.27,4566.0,111.34,111.35,111.18,111.27,4566.0
2017-11-08 14:40:00,111.21,111.21,111.1,111.14,3665.0,111.21,111.21,111.1,111.14,3665.0
2017-11-08 14:45:00,111.2,111.36,111.2,111.35,5600.0,111.2,111.36,111.2,111.35,5600.0
2017-11-08 14:50:00,111.29,111.34,111.27,111.3,3168.0,111.29,111.34,111.27,111.3,3168.0
2017-11-08 14:55:00,111.27,111.37,111.22,111.36,10501.0,111.27,111.37,111.22,111.36,10501.0
2017-11-08 15:00:00,111.32,111.48,111.32,111.38,6121.0,111.32,111.48,111.32,111.38,6121.0
2017-11-08 15:05:00,111.42,111.6,111.42,111.6,5800.0,111.42,111.6,111.42,111.6,5800.0
2017-11-08 15:10:00,111.6,111.65,111.5,111.58,8848.0,111.6,111.65,111.5,111.58,8848.0
2017-11-08 15:15:00,111.55,111.55,111.37,111.42,9600.0,111.55,111.55,111.37,111.42,9600.0
2017-11-08 15:20:00,111.42,111.5,111.39,111.42,12749.0,111.42,111.5,111.39,111.42,12749.0
2017-11-08 15:25:00,111.39,111.47,111.34,111.34,12107.0,111.39,111.47,111.34,111.34,12107.0
2017-11-08 15:30:00,111.36,111.39,111.25,111.26,16565.0,111.36,111.39,111.25,111.26,16565.0
2017-11-08 15:35:00,111.27,111.36,111.24,111.25,23979.0,111.27,111.36,111.24,111.25,23979.0
2017-11-08 15:40:00,111.24,111.28,111.2,111.21,17530.0,111.24,111.28,111.2,111.21,17530.0
2017-11-08 15:45:00,111.23,111.23,110.98,111.02,62331.0,111.23,111.23,110.98,111.02,62331.0
2017-11-08 15:50:00,111.02,111.02,110.67,110.82,55062.0,111.02,111.02,110.67,110.82,55062.0
2017-11-08 15:55:00,110.83,110.92,110.63,110.88,49945.0,110.83,110.92,110.63,110.88,49945.0
2017-11-09 09:30:00,108.42,109.36,107.35,108.64,49466.0,108.42,109.36,107.35,108.64,49466.0
2017-11-09 09:35:00,108.51,109.01,108.0,108.73,14029.0,108.51,109.01,108.0,108.73,14029.0
2017-11-09 09:40:00,108.73,108.74,107.29,107.56,34759.0,108.73,108.74,107.29,107.56,34759.0
2017-11-09 09:45:00,107.42,107.51,106.69,106.84,45156.0,107.42,107.51,106.69,106.84,45156.0
2017-11-09 09:50:00,106.85,107.65,106.85,107.58,19277.0,106.85,107.65,106.85,107.58,19277.0
2017-11-09 09:55:00,107.55,108.18,107.43,108.0,19877.0,107.55,108.18,107.43,108.0,19877.0
2017-11-09 10:00:00,108.02,108.2,107.5,107.5,20760.0,108.02,108.2,107.5,107.5,20760.0
2017-11-09 10:05:00,107.45,107.81,107.38,107.73,8975.0,107.45,107.81,107.38,107.73,8975.0
2017-11-09 10:10:00,107.89,107.98,107.84,107.89,7809.0,107.89,107.98,107.84,107.89,7809.0
2017-11-09 10:15:00,107.92,107.93,107.62,107.79,5880.0,107.92,107.93,107.62,107.79,5880.0
2017-11-09 10:20:00,107.8,107.9,107.6,107.74,64531.0,107.8,107.9,107.6,107.74,64531.0
2017-11-09 10:25:00,107.73,107.73,107.32,107.39,19128.0,107.73,107.73,107.32,107.39,19128.0
2017-11-09 10:30:00,107.39,107.79,107.39,107.54,22778.0,107.39,107.79,107.39,107.54,22778.0
2017-11-09 10:35:00,107.5,107.58,107.23,107.28,29838.0,107.5,107.58,107.23,107.28,29838.0
2017-11-09 10:40:00,107.32,107.48,107.23,107.48,9141.0,107.32,107.48,107.23,107.48,9141.0
2017-11-09 10:45:00,107.37,107.39,106.84,106.87,23769.0,107.37,107.39,106.84,106.87,23769.0
2017-11-09 10:50:00,106.82,107.0,106.82,107.0,11739.0,106.82,107.0,106.82,107.0,11739.0
2017-11-09 10:55:00,106.98,107.28,106.93,107.17,12272.0,106.98,107.28,106.93,107.17,12272.0
2017-11-09 11:00:00,107.2,107.45,107.2,107.44,12779.0,107.2,107.45,107.2,107.44,12779.0
2017-11-09 11:05:00,107.45,107.67,107.34,107.41,13510.0,107.45,107.67,107.34,107.41,13510.0
2017-11-09 11:10:00,107.39,107.57,107.2,107.22,29814.0,107.39,107.57,107.2,107.22,29814.0
2017-11-09 11:15:00,107.22,107.3,107.09,107.22,38387.0,107.22,107.3,107.09,107.22,38387.0
2017-11-09 11:20:00,107.23,107.33,106.97,106.97,34659.0,107.23,107.33,106.97,106.97,34659.0
2017-11-09 11:25:00,106.97,106.97,106.55,106.55,31638.0,106.97,106.97,106.55,106.55,31638.0
2017-11-09 11:30:00,106.59,106.63,106.13,106.23,49678.0,106.59,106.63,106.13,106.23,49678.0
2017-11-09 11:35:00,106.2,106.4,106.15,106.34,26210.0,106.2,106.4,106.15,106.34,26210.0
2017-11-09 11:40:00,106.35,106.59,106.3,106.5,14977.0,106.35,106.59,106.3,106.5,14977.0
2017-11-09 11:45:00,106.48,106.59,106.02,106.1,31290.0,106.48,106.59,106.02,106.1,31290.0
2017-11-09 11:50:00,106.07,106.19,105.53,105.7,24454.0,106.07,106.19,105.53,105.7,24454.0
2017-11-09 11:55:00,105.75,105.77,105.33,105.57,25978.0,105.75,105.77,105.33,105.57,25978.0
2017-11-09 12:00:00,105.53,105.73,105.24,105.44,29682.0,105.53,105.73,105.24,105.44,29682.0
2017-11-09 12:05:00,105.36,105.79,105.25,105.58,21566.0,105.36,105.79,105.25,105.58,21566.0
2017-11-09 12:10:00,105.54,105.63,105.33,105.33,17614.0,105.54,105.63,105.33,105.33,17614.0
2017-11-09 12:15:00,105.35,105.45,105.23,105.27,10301.0,105.35,105.45,105.23,105.27,10301.0
2017-11-09 12:20:00,105.24,105.29,105.01,105.07,10248.0,105.24,105.29,105.01,105.07,10248.0
2017-11-09 12:25:00,105.09,105.34,105.05,105.1,16224.0,105.09,105.34,105.05,105.1,16224.0
2017-11-09 12:30:00,105.05,105.05,104.52,104.59,16501.0,105.05,105.05,104.52,104.59,16501.0
2017-11-09 12:35:00,104.54,105.41,104.5,105.38,24250.0,104.54,105.41,104.5,105.38,24250.0
2017-11-09 12:40:00,105.27,105.29,105.04,105.17,35192.0,105.27,105.29,105.04,105.17,35192.0
2017-11-09 12:45:00,105.16,105.17,104.66,104.92,17781.0,105.16,105.17,104.66,104.92,17781.0
2017-11-09 12:50:00,104.92,105.3,104.86,105.25,11157.0,104.92,105.3,104.86,105.25,11157.0
2017-11-09 12:55:00,105.32,105.78,105.26,105.61,21617.0,105.32,105.78,105.26,105.61,21617.0
2017-11-09 13:00:00,105.56,105.65,105.37,105.41,9120.0,105.56,105.65,105.37,105.41,9120.0
2017-11-09 13:05:00,105.36,105.7,105.24,105.7,9228.0,105.36,105.7,105.24,105.7,9228.0
2017-11-09 13:10:00,105.69,105.83,105.62,105.65,9514.0,105.69,105.83,105.62,105.65,9514.0
2017-11-09 13:15:00,105.68,105.89,105.67,105.8,5200.0,105.68,105.89,105.67,105.8,5200.0
2017-11-09 13:20:00,105.83,106.12,105.81,105.93,14739.0,105.83,106.12,105.81,105.93,14739.0
2017-11-09 13:25:00,106.0,106.0,105.69,105.78,4350.0,106.0,106.0,105.69,105.78,4350.0
2017-11-09 13:30:00,105.72,105.88,105.69,105.81,5083.0,105.72,105.88,105.69,105.81,5083.0
2017-11-09 13:35:00,105.84,106.05,105.7,105.79,11041.0,105.84,106.05,105.7,105.79,11041.0
2017-11-09 13:40:00,105.77,105.92,105.77,105.89,6847.0,105.77,105.92,105.77,105.89,6847.0
2017-11-09 13:45:00,105.99,106.22,105.95,106.07,8727.0,105.99,106.22,105.95,106.07,8727.0
2017-11-09 13:50:00,106.03,106.34,106.0,106.27,9830.0,106.03,106.34,106.0,106.27,9830.0
2017-11-09 13:55:00,106.2,106.3,106.2,106.21,17957.0,106.2,106.3,106.2,106.21,17957.0
2017-11-09 14:00:00,106.21,106.25,105.95,105.95,13178.0,106.21,106.25,105.95,105.95,13178.0
2017-11-09 14:05:00,105.93,106.16,105.93,106.09,10000.0,105.93,106.16,105.93,106.09,10000.0
2017-11-09 14:10:00,106.11,106.22,106.11,106.13,4800.0,106.11,106.22,106.11,106.13,4800.0
2017-11-09 14:15:00,106.15,106.15,106.02,106.08,5711.0,106.15,106.15,106.02,106.08,5711.0
2017-11-09 14:20:00,106.08,106.14,106.05,106.12,8500.0,106.08,106.14,106.05,106.12,8500.0
2017-11-09 14:25:00,106.07,106.14,106.06,106.12,8211.0,106.07,106.14,106.06,106.12,8211.0
2017-11-09 14:30:00,106.08,106.2,106.01,106.17,10645.0,106.08,106.2,106.01,106.17,10645.0
2017-11-09 14:35:00,106.12,106.12,105.74,105.81,9748.0,106.12,106.12,105.74,105.81,9748.0
2017-11-09 14:40:00,105.81,105.82,105.66,105.66,9613.0,105.81,105.82,105.66,105.66,9613.0
2017-11-09 14:45:00,105.67,105.83,105.64,105.83,8703.0,105.67,105.83,105.64,105.83,8703.0
2017-11-09 14:50:00,105.88,106.1,105.84,106.1,2100.0,105.88,106.1,105.84,106.1,2100.0
2017-11-09 14:55:00,106.1,106.28,106.04,106.07,12413.0,106.1,106.28,106.04,106.07,12413.0
2017-11-09 15:00:00,106.1,106.18,105.9,105.9,31390.0,106.1,106.18,105.9,105.9,31390.0
2017-11-09 15:05:00,105.9,105.93,105.72,105.72,7093.0,105.9,105.93,105.72,105.72,7093.0
2017-11-09 15:10:00,105.7,105.84,105.7,105.71,8862.0,105.7,105.84,105.7,105.71,8862.0
2017-11-09 15:15:00,105.7,105.73,105.66,105.7,8792.0,105.7,105.73,105.66,105.7,8792.0
2017-11-09 15:20:00,105.72,105.74,105.67,105.67,12001.0,105.72,105.74,105.67,105.67,12001.0
2017-11-09 15:25:00,105.67,105.74,105.6,105.72,19875.0,105.67,105.74,105.6,105.72,19875.0
2017-11-09 15:30:00,105.72,105.82,105.72,105.81,25091.0,105.72,105.82,105.72,105.81,25091.0
2017-11-09 15:35:00,105.81,106.13,105.79,106.13,28487.0,105.81,106.13,105.79,106.13,28487.0
2017-11-09 15:40:00,106.13,106.15,106.12,106.15,33576.0,106.13,106.15,106.12,106.15,33576.0
2017-11-09 15:45:00,106.16,106.16,106.0,106.0,44267.0,106.16,106.16,106.0,106.0,44267.0
2017-11-09 15:50:00,106.01,106.09,105.87,105.92,53570.0,106.01,106.09,105.87,105.92,53570.0
2017-11-09 15:55:00,105.93,106.27,105.93,106.17,91713.0,105.93,106.27,105.93,106.17,91713.0
2017-11-10 09:30:00,105.79,106.64,105.65,105.94,12372.0,105.79,106.64,105.65,105.94,12372.0
2017-11-10 09:35:00,106.28,106.28,105.41,105.64,12077.0,106.28,106.28,105.41,105.64,12077.0
2017-11-10 09:40:00,105.69,105.99,105.5,105.63,28597.0,105.69,105.99,105.5,105.63,28597.0
2017-11-10 09:45:00,105.6,105.63,105.18,105.22,11046.0,105.6,105.63,105.18,105.22,11046.0
2017-11-10 09:50:00,105.33,105.33,104.85,105.04,23433.0,105.33,105.33,104.85,105.04,23433.0
2017-11-10 09:55:00,105.0,105.58,105.0,105.58,12216.0,105.0,105.58,105.0,105.58,12216.0
2017-11-10 10:00:00,105.71,105.96,105.52,105.69,10600.0,105.71,105.96,105.52,105.69,10600.0
2017-11-10 10:05:00,105.64,106.3,105.55,106.06,13748.0,105.64,106.3,105.55,106.06,13748.0
2017-11-10 10:10:00,106.18,106.2,105.94,105.94,7400.0,106.18,106.2,105.94,105.94,7400.0
2017-11-10 10:15:00,105.94,106.15,105.78,106.15,9393.0,105.94,106.15,105.78,106.15,9393.0
2017-11-10 10:20:00,106.19,106.41,106.16,106.26,5248.0,106.19,106.41,106.16,106.26,5248.0
2017-11-10 10:25:00,106.22,106.28,105.86,105.9,7073.0,106.22,106.28,105.86,105.9,7073.0
2017-11-10 10:30:00,105.91,106.05,105.59,105.6,13011.0,105.91,106.05,105.59,105.6,13011.0
2017-11-10 10:35:00,105.6,105.8,105.53,105.69,10200.0,105.6,105.8,105.53,105.69,10200.0
2017-11-10 10:40:00,105.73,106.02,105.73,105.89,6800.0,105.73,106.02,105.73,105.89,6800.0
2017-11-10 10:45:00,105.93,106.17,105.93,106.02,9201.0,105.93,106.17,105.93,106.02,9201.0
2017-11-10 10:50:00,105.96,106.14,105.9,105.91,7450.0,105.96,106.14,105.9,105.91,7450.0
2017-11-10 10:55:00,105.88,106.45,105.88,106.44,14248.0,105.88,106.45,105.88,106.44,14248.0
2017-11-10 11:00:00,106.44,106.64,106.35,106.61,5604.0,106.44,106.64,106.35,106.61,5604.0
2017-11-10 11:05:00,106.53,106.79,106.53,106.66,10900.0,106.53,106.79,106.53,106.66,10900.0
2017-11-10 11:10:00,106.61,106.77,106.47,106.68,5152.0,106.61,106.77,106.47,106.68,5152.0
2017-11-10 11:15:00,106.7,106.74,106.58,106.6,9300.0,106.7,106.74,106.58,106.6,9300.0
2017-11-10 11:20:00,106.61,106.78,106.51,106.75,13008.0,106.61,106.78,106.51,106.75,13008.0
2017-11-10 11:25:00,106.73,106.77,106.66,106.7,12017.0,106.73,106.77,106.66,106.7,12017.0
2017-11-10 11:30:00,106.66,106.66,106.41,106.41,3650.0,106.66,106.66,106.41,106.41,3650.0
2017-11-10 11:35:00,106.45,106.58,106.22,106.29,7240.0,106.45,106.58,106.22,106.29,7240.0
2017-11-10 11:40:00,106.29,106.45,106.27,106.43,3381.0,106.29,106.45,106.27,106.43,3381.0
2017-11-10 11:45:00,106.46,106.6,106.42,106.52,5463.0,106.46,106.6,106.42,106.52,5463.0
2017-11-10 11:50:00,106.6,106.66,106.47,106.66,12353.0,106.6,106.66,106.47,106.66,12353.0
2017-11-10 11:55:00,106.53,106.83,106.52,106.83,20601.0,106.53,106.83,106.52,106.83,20601.0
2017-11-10 12:00:00,106.85,107.34,106.82,107.02,27751.0,106.85,107.34,106.82,107.02,27751.0
2017-11-10 12:05:00,107.07,107.42,107.06,107.32,10935.0,107.07,107.42,107.06,107.32,10935.0
2017-11-10 12:10:00,107.24,107.38,107.18,107.18,9410.0,107.24,107.38,107.18,107.18,9410.0
2017-11-10 12:15:00,107.11,107.15,107.04,107.08,2102.0,107.11,107.15,107.04,107.08,2102.0
2017-11-10 12:20:00,107.07,107.19,107.03,107.03,3967.0,107.07,107.19,107.03,107.03,3967.0
2017-11-10 12:25:00,107.06,107.28,107.02,107.23,6769.0,107.06,107.28,107.02,107.23,6769.0
2017-11-10 12:30:00,107.31,107.31,107.01,107.03,13194.0,107.31,107.31,107.01,107.03,13194.0
2017-11-10 12:35:00,107.03,107.03,106.92,106.96,2895.0,107.03,107.03,106.92,106.96,2895.0
2017-11-10 12:40:00,106.94,107.0,106.88,106.96,2500.0,106.94,107.0,106.88,106.96,2500.0
2017-11-10 12:45:00,106.97,106.98,106.82,106.82,2350.0,106.97,106.98,106.82,106.82,2350.0
2017-11-10 12:50:00,106.82,106.95,106.82,106.95,3500.0,106.82,106.95,106.82,106.95,3500.0
2017-11-10 12:55:00,106.91,106.95,106.84,106.84,4383.0,106.91,106.95,106.84,106.84,4383.0
2017-11-10 13:00:00,106.84,106.97,106.84,106.87,3000.0,106.84,106.97,106.84,106.87,3000.0
2017-11-10 13:05:00,106.87,107.0,106.84,107.0,2761.0,106.87,107.0,106.84,107.0,2761.0
2017-11-10 13:10:00,106.96,107.17,106.96,107.17,9824.0,106.96,107.17,106.96,107.17,9824.0
2017-11-10 13:15:00,107.17,107.28,107.17,107.25,2700.0,107.17,107.28,107.17,107.25,2700.0
2017-11-10 13:20:00,107.24,107.4,107.2,107.4,2100.0,107.24,107.4,107.2,107.4,2100.0
2017-11-10 13:25:00,107.4,107.48,107.35,107.43,3777.0,107.4,107.48,107.35,107.43,3777.0
2017-11-10 13:30:00,107.45,107.47,107.4,107.43,2414.0,107.45,107.47,107.4,107.43,2414.0
2017-11-10 13:35:00,107.49,107.5,107.43,107.45,7554.0,107.49,107.5,107.43,107.45,7554.0
2017-11-10 13:40:00,107.42,107.44,107.34,107.38,3691.0,107.42,107.44,107.34,107.38,3691.0
2017-11-10 13:45:00,107.35,107.37,107.13,107.18,4100.0,107.35,107.37,107.13,107.18,4100.0
2017-11-10 13:50:00,107.18,107.23,107.16,107.23,2522.0,107.18,107.23,107.16,107.23,2522.0
2017-11-10 13:55:00,107.21,107.29,107.21,107.26,3300.0,107.21,107.29,107.21,107.26,3300.0
2017-11-10 14:00:00,107.26,107.32,107.23,107.25,10300.0,107.26,107.32,107.23,107.25,10300.0
2017-11-10 14:05:00,107.21,107.29,107.17,107.17,8800.0,107.21,107.29,107.17,107.17,8800.0
2017-11-10 14:10:00,107.17,107.23,107.17,107.22,3401.0,107.17,107.23,107.17,107.22,3401.0
2017-11-10 14:15:00,107.21,107.24,107.17,107.2,4554.0,107.21,107.24,107.17,107.2,4554.0
2017-11-10 14:20:00,107.15,107.17,107.0,107.01,7561.0,107.15,107.17,107.0,107.01,7561.0
2017-11-10 14:25:00,107.01,107.08,106.97,107.08,8257.0,107.01,107.08,106.97,107.08,8257.0
2017-11-10 14:30:00,107.08,107.2,107.07,107.11,3678.0,107.08,107.2,107.07,107.11,3678.0
2017-11-10 14:35:00,107.12,107.13,106.99,107.0,9280.0,107.12,107.13,106.99,107.0,9280.0
2017-11-10 14:40:00,107.02,107.07,107.02,107.04,4525.0,107.02,107.07,107.02,107.04,4525.0
2017-11-10 14:45:00,107.04,107.04,106.95,107.03,10327.0,107.04,107.04,106.95,107.03,10327.0
2017-11-10 14:50:00,107.04,107.13,107.03,107.13,3964.0,107.04,107.13,107.03,107.13,3964.0
2017-11-10 14:55:00,107.14,107.16,107.12,107.16,5054.0,107.14,107.16,107.12,107.16,5054.0
2017-11-10 15:00:00,107.16,107.31,107.16,107.31,5000.0,107.16,107.31,107.16,107.31,5000.0
2017-11-10 15:05:00,107.3,107.34,107.2,107.2,11112.0,107.3,107.34,107.2,107.2,11112.0
2017-11-10 15:10:00,107.2,107.23,107.15,107.16,8298.0,107.2,107.23,107.15,107.16,8298.0
2017-11-10 15:15:00,107.17,107.17,107.06,107.07,10879.0,107.17,107.17,107.06,107.07,10879.0
2017-11-10 15:20:00,107.06,107.08,107.0,107.01,7517.0,107.06,107.08,107.0,107.01,7517.0
2017-11-10 15:25:00,107.01,107.01,106.9,106.9,38433.0,107.01,107.01,106.9,106.9,38433.0
2017-11-10 15:30:00,106.9,106.91,106.82,106.83,13981.0,106.9,106.91,106.82,106.83,13981.0
2017-11-10 15:35:00,106.82,107.07,106.82,107.01,21179.0,106.82,107.07,106.82,107.01,21179.0
2017-11-10 15:40:00,107.02,107.02,106.96,106.98,19066.0,107.02,107.02,106.96,106.98,19066.0
2017-11-10 15:45:00,106.97,107.13,106.9,107.12,26734.0,106.97,107.13,106.9,107.12,26734.0
2017-11-10 15:50:00,107.13,107.25,107.11,107.18,55053.0,107.13,107.25,107.11,107.18,55053.0
2017-11-10 15:55:00,107.17,107.45,107.17,107.31,85689.0,107.17,107.45,107.17,107.31,85689.0
2017-11-13 09:30:00,106.58,106.99,106.43,106.59,11477.0,106.58,106.99,106.43,106.59,11477.0
2017-11-13 09:35:00,106.7,106.7,106.0,106.27,9786.0,106.7,106.7,106.0,106.27,9786.0
2017-11-13 09:40:00,106.23,106.63,106.23,106.63,4008.0,106.23,106.63,106.23,106.63,4008.0
2017-11-13 09:45:00,106.51,106.65,105.93,106.01,23900.0,106.51,106.65,105.93,106.01,23900.0
2017-11-13 09:50:00,106.13,106.5,106.02,106.45,6800.0,106.13,106.5,106.02,106.45,6800.0
2017-11-13 09:55:00,106.33,106.56,106.16,106.18,6225.0,106.33,106.56,106.16,106.18,6225.0
2017-11-13 10:00:00,106.34,106.41,106.02,106.03,1800.0,106.34,106.41,106.02,106.03,1800.0
2017-11-13 10:05:00,106.02,106.5,106.0,106.38,32972.0,106.02,106.5,106.0,106.38,32972.0
2017-11-13 10:10:00,106.45,106.76,106.29,106.29,6457.0,106.45,106.76,106.29,106.29,6457.0
2017-11-13 10:15:00,106.24,106.24,105.91,106.03,12092.0,106.24,106.24,105.91,106.03,12092.0
2017-11-13 10:20:00,105.93,106.11,105.79,106.11,4897.0,105.93,106.11,105.79,106.11,4897.0
2017-11-13 10:25:00,106.15,106.16,105.98,106.06,4711.0,106.15,106.16,105.98,106.06,4711.0
2017-11-13 10:30:00,106.05,106.33,105.71,105.77,10000.0,106.05,106.33,105.71,105.77,10000.0
2017-11-13 10:35:00,105.74,105.89,105.65,105.75,12022.0,105.74,105.89,105.65,105.75,12022.0
2017-11-13 10:40:00,105.75,105.78,105.53,105.66,9965.0,105.75,105.78,105.53,105.66,9965.0
2017-11-13 10:45:00,105.65,106.11,105.65,106.0,15150.0,105.65,106.11,105.65,106.0,15150.0
2017-11-13 10:50:00,106.06,106.06,105.79,105.93,4941.0,106.06,106.06,105.79,105.93,4941.0
2017-11-13 10:55:00,105.96,106.05,105.82,105.88,4200.0,105.96,106.05,105.82,105.88,4200.0
2017-11-13 11:00:00,105.88,105.98,105.82,105.89,3300.0,105.88,105.98,105.82,105.89,3300.0
2017-11-13 11:05:00,105.89,105.94,105.79,105.89,5323.0,105.89,105.94,105.79,105.89,5323.0
2017-11-13 11:10:00,105.88,106.01,105.86,105.98,4674.0,105.88,106.01,105.86,105.98,4674.0
2017-11-13 11:15:00,106.0,106.1,105.92,106.06,8320.0,106.0,106.1,105.92,106.06,8320.0
2017-11-13 11:20:00,106.15,106.15,106.02,106.1,14950.0,106.15,106.15,106.02,106.1,14950.0
2017-11-13 11:25:00,106.08,106.3,106.05,106.24,16196.0,106.08,106.3,106.05,106.24,16196.0
2017-11-13 11:30:00,106.25,106.26,106.07,106.18,12785.0,106.25,106.26,106.07,106.18,12785.0
2017-11-13 11:35:00,106.2,106.2,105.86,105.86,11438.0,106.2,106.2,105.86,105.86,11438.0
2017-11-13 11:40:00,105.93,105.99,105.75,105.78,6854.0,105.93,105.99,105.75,105.78,6854.0
2017-11-13 11:45:00,105.74,105.89,105.74,105.78,4010.0,105.74,105.89,105.74,105.78,4010.0
2017-11-13 11:50:00,105.77,105.91,105.77,105.77,6821.0,105.77,105.91,105.77,105.77,6821.0
2017-11-13 11:55:00,105.75,105.81,105.7,105.73,4280.0,105.75,105.81,105.7,105.73,4280.0
2017-11-13 12:00:00,105.74,105.87,105.71,105.87,3850.0,105.74,105.87,105.71,105.87,3850.0
2017-11-13 12:05:00,105.84,106.0,105.83,106.0,2359.0,105.84,106.0,105.83,106.0,2359.0
2017-11-13 12:10:00,106.07,106.24,106.0,106.22,3262.0,106.07,106.24,106.0,106.22,3262.0
2017-11-13 12:15:00,106.23,106.23,106.04,106.08,4100.0,106.23,106.23,106.04,106.08,4100.0
2017-11-13 12:20:00,106.02,106.09,105.98,105.98,3276.0,106.02,106.09,105.98,105.98,3276.0
2017-11-13 12:25:00,105.98,106.08,105.97,106.0,2300.0,105.98,106.08,105.97,106.0,2300.0
2017-11-13 12:30:00,106.02,106.02,105.86,105.92,2800.0,106.02,106.02,105.86,105.92,2800.0
2017-11-13 12:35:00,105.88,106.08,105.8,106.0,6025.0,105.88,106.08,105.8,106.0,6025.0
2017-11-13 12:40:00,106.11,106.17,106.05,106.11,1900.0,106.11,106.17,106.05,106.11,1900.0
2017-11-13 12:45:00,106.15,106.21,106.04,106.04,1515.0,106.15,106.21,106.04,106.04,1515.0
2017-11-13 12:50:00,106.0,106.04,105.94,105.98,6799.0,106.0,106.04,105.94,105.98,6799.0
2017-11-13 12:55:00,106.06,106.22,106.06,106.14,2100.0,106.06,106.22,106.06,106.14,2100.0
2017-11-13 13:00:00,106.12,106.15,106.08,106.08,3137.0,106.12,106.15,106.08,106.08,3137.0
2017-11-13 13:05:00,106.08,106.09,105.84,105.85,2700.0,106.08,106.09,105.84,105.85,2700.0
2017-11-13 13:10:00,105.89,105.96,105.85,105.94,4569.0,105.89,105.96,105.85,105.94,4569.0
2017-11-13 13:15:00,105.93,106.06,105.92,106.02,3500.0,105.93,106.06,105.92,106.02,3500.0
2017-11-13 13:20:00,106.08,106.12,106.03,106.12,1900.0,106.08,106.12,106.03,106.12,1900.0
2017-11-13 13:25:00,106.12,106.14,106.02,106.07,3773.0,106.12,106.14,106.02,106.07,3773.0
2017-11-13 13:30:00,106.1,106.12,106.04,106.04,2262.0,106.1,106.12,106.04,106.04,2262.0
2017-11-13 13:35:00,106.1,106.16,106.05,106.05,3800.0,106.1,106.16,106.05,106.05,3800.0
2017-11-13 13:40:00,106.04,106.1,106.04,106.1,615.0,106.04,106.1,106.04,106.1,615.0
2017-11-13 13:45:00,106.02,106.06,105.87,105.87,3800.0,106.02,106.06,105.87,105.87,3800.0
2017-11-13 13:50:00,105.87,105.9,105.8,105.87,3505.0,105.87,105.9,105.8,105.87,3505.0
2017-11-13 13:55:00,105.88,105.88,105.78,105.79,1700.0,105.88,105.88,105.78,105.79,1700.0
2017-11-13 14:00:00,105.8,105.91,105.8,105.84,3000.0,105.8,105.91,105.8,105.84,3000.0
2017-11-13 14:05:00,105.8,105.85,105.77,105.85,6300.0,105.8,105.85,105.77,105.85,6300.0
2017-11-13 14:10:00,105.81,105.85,105.62,105.63,4570.0,105.81,105.85,105.62,105.63,4570.0
2017-11-13 14:15:00,105.62,105.67,105.57,105.57,10019.0,105.62,105.67,105.57,105.57,10019.0
2017-11-13 14:20:00,105.62,105.72,105.59,105.64,4247.0,105.62,105.72,105.59,105.64,4247.0
2017-11-13 14:25:00,105.6,105.66,105.57,105.64,6963.0,105.6,105.66,105.57,105.64,6963.0
2017-11-13 14:30:00,105.66,105.68,105.51,105.53,6484.0,105.66,105.68,105.51,105.53,6484.0
2017-11-13 14:35:00,105.58,105.68,105.58,105.59,2421.0,105.58,105.68,105.58,105.59,2421.0
2017-11-13 14:40:00,105.64,105.68,105.6,105.63,2800.0,105.64,105.68,105.6,105.63,2800.0
2017-11-13 14:45:00,105.61,105.65,105.59,105.6,1800.0,105.61,105.65,105.59,105.6,1800.0
2017-11-13 14:50:00,105.6,105.7,105.6,105.69,9172.0,105.6,105.7,105.6,105.69,9172.0
2017-11-13 14:55:00,105.66,105.68,105.6,105.6,3975.0,105.66,105.68,105.6,105.6,3975.0
2017-11-13 15:00:00,105.6,105.72,105.58,105.71,2928.0,105.6,105.72,105.58,105.71,2928.0
2017-11-13 15:05:00,105.68,105.72,105.61,105.69,3600.0,105.68,105.72,105.61,105.69,3600.0
2017-11-13 15:10:00,105.67,105.77,105.67,105.75,9227.0,105.67,105.77,105.67,105.75,9227.0
2017-11-13 15:15:00,105.74,105.75,105.72,105.73,10467.0,105.74,105.75,105.72,105.73,10467.0
2017-11-13 15:20:00,105.73,105.75,105.69,105.72,8755.0,105.73,105.75,105.69,105.72,8755.0
2017-11-13 15:25:00,105.74,105.76,105.72,105.75,6286.0,105.74,105.76,105.72,105.75,6286.0
2017-11-13 15:30:00,105.75,105.91,105.75,105.86,10511.0,105.75,105.91,105.75,105.86,10511.0
2017-11-13 15:35:00,105.85,106.0,105.85,105.96,9129.0,105.85,106.0,105.85,105.96,9129.0
2017-11-13 15:40:00,105.94,105.97,105.81,105.81,7712.0,105.94,105.97,105.81,105.81,7712.0
2017-11-13 15:45:00,105.83,105.9,105.79,105.87,27142.0,105.83,105.9,105.79,105.87,27142.0
2017-11-13 15:50:00,105.89,106.2,105.89,106.19,39022.0,105.89,106.2,105.89,106.19,39022.0
2017-11-13 15:55:00,106.18,106.24,106.08,106.14,42098.0,106.18,106.24,106.08,106.14,42098.0
2017-11-14 09:30:00,106.04,106.5,105.63,106.08,12036.0,106.04,106.5,105.63,106.08,12036.0
2017-11-14 09:35:00,106.2,106.54,105.55,106.28,14365.0,106.2,106.54,105.55,106.28,14365.0
2017-11-14 09:40:00,106.32,107.08,106.31,107.02,8015.0,106.32,107.08,106.31,107.02,8015.0
2017-11-14 09:45:00,107.06,107.2,106.55,106.66,17052.0,107.06,107.2,106.55,106.66,17052.0
2017-11-14 09:50:00,106.71,107.05,106.61,107.01,20037.0,106.71,107.05,106.61,107.01,20037.0
2017-11-14 09:55:00,107.04,107.05,106.12,106.38,11103.0,107.04,107.05,106.12,106.38,11103.0
2017-11-14 10:00:00,106.46,106.59,106.1,106.3,19490.0,106.46,106.59,106.1,106.3,19490.0
2017-11-14 10:05:00,106.39,106.64,106.18,106.58,12500.0,106.39,106.64,106.18,106.58,12500.0
2017-11-14 10:10:00,106.5,106.6,106.32,106.51,7438.0,106.5,106.6,106.32,106.51,7438.0
2017-11-14 10:15:00,106.47,106.73,106.3,106.33,13473.0,106.47,106.73,106.3,106.33,13473.0
2017-11-14 10:20:00,106.47,106.65,106.42,106.42,19980.0,106.47,106.65,106.42,106.42,19980.0
2017-11-14 10:25:00,106.39,106.82,106.39,106.75,7300.0,106.39,106.82,106.39,106.75,7300.0
2017-11-14 10:30:00,106.81,106.85,106.52,106.62,9238.0,106.81,106.85,106.52,106.62,9238.0
2017-11-14 10:35:00,106.6,107.01,106.56,106.92,8001.0,106.6,107.01,106.56,106.92,8001.0
2017-11-14 10:40:00,106.84,107.05,106.82,106.98,3476.0,106.84,107.05,106.82,106.98,3476.0
2017-11-14 10:45:00,107.02,107.23,107.0,107.18,8418.0,107.02,107.23,107.0,107.18,8418.0
2017-11-14 10:50:00,107.16,107.3,107.14,107.26,7739.0,107.16,107.3,107.14,107.26,7739.0
2017-11-14 10:55:00,107.28,107.3,107.03,107.14,5009.0,107.28,107.3,107.03,107.14,5009.0
2017-11-14 11:00:00,107.12,107.23,106.99,106.99,4750.0,107.12,107.23,106.99,106.99,4750.0
2017-11-14 11:05:00,107.07,107.26,107.07,107.23,3400.0,107.07,107.26,107.07,107.23,3400.0
2017-11-14 11:10:00,107.18,107.21,107.04,107.21,4100.0,107.18,107.21,107.04,107.21,4100.0
2017-11-14 11:15:00,107.16,107.21,107.12,107.14,2200.0,107.16,107.21,107.12,107.14,2200.0
2017-11-14 11:20:00,107.17,107.17,107.06,107.1,2929.0,107.17,107.17,107.06,107.1,2929.0
2017-11-14 11:25:00,107.14,107.25,107.11,107.17,4900.0,107.14,107.25,107.11,107.17,4900.0
2017-11-14 11:30:00,107.23,107.3,107.18,107.2,4501.0,107.23,107.3,107.18,107.2,4501.0
2017-11-14 11:35:00,107.27,107.27,107.15,107.25,4344.0,107.27,107.27,107.15,107.25,4344.0
2017-11-14 11:40:00,107.3,107.36,107.09,107.2,12174.0,107.3,107.36,107.09,107.2,12174.0
2017-11-14 11:45:00,107.19,107.21,107.17,107.21,600.0,107.19,107.21,107.17,107.21,600.0
2017-11-14 11:50:00,107.25,107.34,107.19,107.33,1907.0,107.25,107.34,107.19,107.33,1907.0
2017-11-14 11:55:00,107.34,107.41,107.31,107.32,3938.0,107.34,107.41,107.31,107.32,3938.0
2017-11-14 12:00:00,107.4,107.51,107.34,107.5,5237.0,107.4,107.51,107.34,107.5,5237.0
2017-11-14 12:05:00,107.47,107.53,107.25,107.25,2700.0,107.47,107.53,107.25,107.25,2700.0
2017-11-14 12:10:00,107.31,107.36,107.27,107.3,2507.0,107.31,107.36,107.27,107.3,2507.0
2017-11-14 12:15:00,107.34,107.45,107.34,107.44,3777.0,107.34,107.45,107.34,107.44,3777.0
2017-11-14 12:20:00,107.39,107.49,107.37,107.41,4438.0,107.39,107.49,107.37,107.41,4438.0
2017-11-14 12:25:00,107.46,107.46,107.33,107.36,2416.0,107.46,107.46,107.33,107.36,2416.0
2017-11-14 12:30:00,107.33,107.36,107.25,107.35,6375.0,107.33,107.36,107.25,107.35,6375.0
2017-11-14 12:35:00,107.41,107.46,107.31,107.32,3000.0,107.41,107.46,107.31,107.32,3000.0
2017-11-14 12:40:00,107.29,107.36,107.27,107.36,1200.0,107.29,107.36,107.27,107.36,1200.0
2017-11-14 12:45:00,107.39,107.41,107.19,107.19,3000.0,107.39,107.41,107.19,107.19,3000.0
2017-11-14 12:50:00,107.18,107.27,106.8,106.8,5335.0,107.18,107.27,106.8,106.8,5335.0
2017-11-14 12:55:00,106.77,106.98,106.77,106.94,3228.0,106.77,106.98,106.77,106.94,3228.0
2017-11-14 13:00:00,106.87,107.0,106.4,106.67,15044.0,106.87,107.0,106.4,106.67,15044.0
2017-11-14 13:05:00,106.64,106.95,106.6,106.84,2500.0,106.64,106.95,106.6,106.84,2500.0
2017-11-14 13:10:00,106.89,107.08,106.85,107.08,5780.0,106.89,107.08,106.85,107.08,5780.0
2017-11-14 13:15:00,107.13,107.13,106.99,107.08,3256.0,107.13,107.13,106.99,107.08,3256.0
2017-11-14 13:20:00,107.08,107.2,107.08,107.2,2600.0,107.08,107.2,107.08,107.2,2600.0
2017-11-14 13:25:00,107.19,107.19,107.13,107.13,2100.0,107.19,107.19,107.13,107.13,2100.0
2017-11-14 13:30:00,107.11,107.14,106.96,106.96,1000.0,107.11,107.14,106.96,106.96,1000.0
2017-11-14 13:35:00,107.01,107.13,107.01,107.06,3100.0,107.01,107.13,107.01,107.06,3100.0
2017-11-14 13:40:00,107.05,107.11,107.04,107.09,4508.0,107.05,107.11,107.04,107.09,4508.0
2017-11-14 13:45:00,107.13,107.25,107.13,107.25,1800.0,107.13,107.25,107.13,107.25,1800.0
2017-11-14 13:50:00,107.25,107.25,107.15,107.24,3352.0,107.25,107.25,107.15,107.24,3352.0
2017-11-14 13:55:00,107.24,107.33,107.24,107.32,3500.0,107.24,107.33,107.24,107.32,3500.0
2017-11-14 14:00:00,107.31,107.34,107.24,107.28,8989.0,107.31,107.34,107.24,107.28,8989.0
2017-11-14 14:05:00,107.3,107.39,107.29,107.39,4300.0,107.3,107.39,107.29,107.39,4300.0
2017-11-14 14:10:00,107.39,107.47,107.28,107.33,6881.0,107.39,107.47,107.28,107.33,6881.0
2017-11-14 14:15:00,107.35,107.42,107.34,107.39,2019.0,107.35,107.42,107.34,107.39,2019.0
2017-11-14 14:20:00,107.38,107.39,107.28,107.34,6161.0,107.38,107.39,107.28,107.34,6161.0
2017-11-14 14:25:00,107.31,107.35,107.21,107.35,4031.0,107.31,107.35,107.21,107.35,4031.0
2017-11-14 14:30:00,107.3,107.3,107.14,107.15,2900.0,107.3,107.3,107.14,107.15,2900.0
2017-11-14 14:35:00,107.15,107.21,107.05,107.21,2300.0,107.15,107.21,107.05,107.21,2300.0
2017-11-14 14:40:00,107.21,107.3,107.2,107.2,4124.0,107.21,107.3,107.2,107.2,4124.0
2017-11-14 14:45:00,107.22,107.24,107.17,107.17,3975.0,107.22,107.24,107.17,107.17,3975.0
2017-11-14 14:50:00,107.16,107.27,107.15,107.27,4805.0,107.16,107.27,107.15,107.27,4805.0
2017-11-14 14:55:00,107.23,107.25,107.14,107.14,5797.0,107.23,107.25,107.14,107.14,5797.0
2017-11-14 15:00:00,107.18,107.31,107.15,107.26,5469.0,107.18,107.31,107.15,107.26,5469.0
2017-11-14 15:05:00,107.28,107.34,107.25,107.29,7510.0,107.28,107.34,107.25,107.29,7510.0
2017-11-14 15:10:00,107.34,107.37,107.31,107.36,5000.0,107.34,107.37,107.31,107.36,5000.0
2017-11-14 15:15:00,107.36,107.41,107.29,107.37,6773.0,107.36,107.41,107.29,107.37,6773.0
2017-11-14 15:20:00,107.39,107.4,107.12,107.12,13158.0,107.39,107.4,107.12,107.12,13158.0
2017-11-14 15:25:00,107.12,107.2,107.03,107.18,6830.0,107.12,107.2,107.03,107.18,6830.0
2017-11-14 15:30:00,107.16,107.27,107.12,107.24,10510.0,107.16,107.27,107.12,107.24,10510.0
2017-11-14 15:35:00,107.24,107.46,107.17,107.3,12164.0,107.24,107.46,107.17,107.3,12164.0
2017-11-14 15:40:00,107.31,107.31,107.17,107.18,11608.0,107.31,107.31,107.17,107.18,11608.0
2017-11-14 15:45:00,107.15,107.38,107.15,107.3,15234.0,107.15,107.38,107.15,107.3,15234.0
2017-11-14 15:50:00,107.33,107.46,107.33,107.4,16671.0,107.33,107.46,107.33,107.4,16671.0
2017-11-14 15:55:00,107.37,107.55,107.37,107.45,31845.0,107.37,107.55,107.37,107.45,31845.0
2017-11-15 09:30:00,106.59,106.73,106.41,106.46,6655.0,106.59,106.73,106.41,106.46,6655.0
2017-11-15 09:35:00,106.47,106.53,105.39,105.52,13135.0,106.47,106.53,105.39,105.52,13135.0
2017-11-15 09:40:00,105.37,106.13,105.26,105.96,20723.0,105.37,106.13,105.26,105.96,20723.0
2017-11-15 09:45:00,105.94,106.15,105.83,106.15,6249.0,105.94,106.15,105.83,106.15,6249.0
2017-11-15 09:50:00,106.16,106.39,105.96,106.34,13247.0,106.16,106.39,105.96,106.34,13247.0
2017-11-15 09:55:00,106.31,106.56,106.1,106.43,3480.0,106.31,106.56,106.1,106.43,3480.0
2017-11-15 10:00:00,106.44,106.85,106.43,106.81,5600.0,106.44,106.85,106.43,106.81,5600.0
2017-11-15 10:05:00,106.79,107.0,106.77,106.88,6800.0,106.79,107.0,106.77,106.88,6800.0
2017-11-15 10:10:00,106.97,106.97,106.68,106.7,5700.0,106.97,106.97,106.68,106.7,5700.0
2017-11-15 10:15:00,106.78,107.16,106.71,107.16,8892.0,106.78,107.16,106.71,107.16,8892.0
2017-11-15 10:20:00,107.16,107.27,106.94,107.03,6091.0,107.16,107.27,106.94,107.03,6091.0
2017-11-15 10:25:00,106.98,107.13,106.92,106.94,9132.0,106.98,107.13,106.92,106.94,9132.0
2017-11-15 10:30:00,106.89,106.89,106.76,106.78,3959.0,106.89,106.89,106.76,106.78,3959.0
2017-11-15 10:35:00,106.85,107.1,106.82,107.1,12019.0,106.85,107.1,106.82,107.1,12019.0
2017-11-15 10:40:00,107.11,107.21,107.06,107.12,11309.0,107.11,107.21,107.06,107.12,11309.0
2017-11-15 10:45:00,107.12,107.33,107.08,107.27,2969.0,107.12,107.33,107.08,107.27,2969.0
2017-11-15 10:50:00,107.26,107.35,106.83,106.94,6695.0,107.26,107.35,106.83,106.94,6695.0
2017-11-15 10:55:00,106.92,107.02,106.87,106.89,6260.0,106.92,107.02,106.87,106.89,6260.0
2017-11-15 11:00:00,106.93,106.97,106.83,106.85,9504.0,106.93,106.97,106.83,106.85,9504.0
2017-11-15 11:05:00,106.85,106.98,106.73,106.73,6065.0,106.85,106.98,106.73,106.73,6065.0
2017-11-15 11:10:00,106.74,106.84,106.38,106.39,11598.0,106.74,106.84,106.38,106.39,11598.0
2017-11-15 11:15:00,106.4,106.66,106.4,106.61,4804.0,106.4,106.66,106.4,106.61,4804.0
2017-11-15 11:20:00,106.49,106.64,106.42,106.54,5042.0,106.49,106.64,106.42,106.54,5042.0
2017-11-15 11:25:00,106.58,106.7,106.52,106.55,4900.0,106.58,106.7,106.52,106.55,4900.0
2017-11-15 11:30:00,106.49,106.57,106.38,106.44,4200.0,106.49,106.57,106.38,106.44,4200.0
2017-11-15 11:35:00,106.44,106.49,106.26,106.29,3300.0,106.44,106.49,106.26,106.29,3300.0
2017-11-15 11:40:00,106.34,106.43,106.3,106.36,5680.0,106.34,106.43,106.3,106.36,5680.0
2017-11-15 11:45:00,106.34,106.41,106.3,106.36,4854.0,106.34,106.41,106.3,106.36,4854.0
2017-11-15 11:50:00,106.31,106.31,106.13,106.21,8970.0,106.31,106.31,106.13,106.21,8970.0
2017-11-15 11:55:00,106.23,106.27,106.15,106.25,7684.0,106.23,106.27,106.15,106.25,7684.0
2017-11-15 12:00:00,106.31,106.42,106.26,106.34,2184.0,106.31,106.42,106.26,106.34,2184.0
2017-11-15 12:05:00,106.29,106.29,106.09,106.15,3982.0,106.29,106.29,106.09,106.15,3982.0
2017-11-15 12:10:00,106.15,106.15,105.78,105.81,4900.0,106.15,106.15,105.78,105.81,4900.0
2017-11-15 12:15:00,105.81,106.13,105.81,105.96,7889.0,105.81,106.13,105.81,105.96,7889.0
2017-11-15 12:20:00,105.97,105.97,105.85,105.9,5387.0,105.97,105.97,105.85,105.9,5387.0
2017-11-15 12:25:00,105.9,105.93,105.81,105.91,9788.0,105.9,105.93,105.81,105.91,9788.0
2017-11-15 12:30:00,105.94,106.03,105.89,106.03,4978.0,105.94,106.03,105.89,106.03,4978.0
2017-11-15 12:35:00,105.99,106.02,105.94,106.02,4500.0,105.99,106.02,105.94,106.02,4500.0
2017-11-15 12:40:00,106.03,106.03,105.88,105.92,6488.0,106.03,106.03,105.88,105.92,6488.0
2017-11-15 12:45:00,105.9,105.92,105.81,105.85,5701.0,105.9,105.92,105.81,105.85,5701.0
2017-11-15 12:50:00,105.87,106.04,105.86,105.99,3554.0,105.87,106.04,105.86,105.99,3554.0
2017-11-15 12:55:00,105.99,106.03,105.98,106.01,500.0,105.99,106.03,105.98,106.01,500.0
2017-11-15 13:00:00,105.98,106.02,105.94,105.98,2650.0,105.98,106.02,105.94,105.98,2650.0
2017-11-15 13:05:00,105.98,105.98,105.87,105.88,1700.0,105.98,105.98,105.87,105.88,1700.0
2017-11-15 13:10:00,105.9,105.92,105.75,105.75,5000.0,105.9,105.92,105.75,105.75,5000.0
2017-11-15 13:15:00,105.76,105.77,105.61,105.67,2132.0,105.76,105.77,105.61,105.67,2132.0
2017-11-15 13:20:00,105.66,105.92,105.65,105.87,5100.0,105.66,105.92,105.65,105.87,5100.0
2017-11-15 13:25:00,105.92,106.04,105.84,105.86,7619.0,105.92,106.04,105.84,105.86,7619.0
2017-11-15 13:30:00,105.95,106.08,105.95,106.07,1100.0,105.95,106.08,105.95,106.07,1100.0
2017-11-15 13:35:00,106.03,106.12,106.02,106.09,3080.0,106.03,106.12,106.02,106.09,3080.0
2017-11-15 13:40:00,106.09,106.11,106.03,106.06,3840.0,106.09,106.11,106.03,106.06,3840.0
2017-11-15 13:45:00,106.13,106.13,106.04,106.07,12689.0,106.13,106.13,106.04,106.07,12689.0
2017-11-15 13:50:00,106.08,106.19,106.07,106.1,2135.0,106.08,106.19,106.07,106.1,2135.0
2017-11-15 13:55:00,106.14,106.26,106.08,106.26,3374.0,106.14,106.26,106.08,106.26,3374.0
2017-11-15 14:00:00,106.25,106.42,106.25,106.41,4800.0,106.25,106.42,106.25,106.41,4800.0
2017-11-15 14:05:00,106.44,106.5,106.36,106.49,5092.0,106.44,106.5,106.36,106.49,5092.0
2017-11-15 14:10:00,106.5,106.51,106.21,106.29,4837.0,106.5,106.51,106.21,106.29,4837.0
2017-11-15 14:15:00,106.3,106.39,106.25,106.36,6557.0,106.3,106.39,106.25,106.36,6557.0
2017-11-15 14:20:00,106.43,106.47,106.31,106.31,6082.0,106.43,106.47,106.31,106.31,6082.0
2017-11-15 14:25:00,106.27,106.43,106.27,106.42,1800.0,106.27,106.43,106.27,106.42,1800.0
2017-11-15 14:30:00,106.38,106.44,106.23,106.28,4300.0,106.38,106.44,106.23,106.28,4300.0
2017-11-15 14:35:00,106.28,106.46,106.28,106.4,3200.0,106.28,106.46,106.28,106.4,3200.0
2017-11-15 14:40:00,106.37,106.53,106.37,106.48,2954.0,106.37,106.53,106.37,106.48,2954.0
2017-11-15 14:45:00,106.45,106.57,106.45,106.57,1699.0,106.45,106.57,106.45,106.57,1699.0
2017-11-15 14:50:00,106.62,106.66,106.54,106.54,5046.0,106.62,106.66,106.54,106.54,5046.0
2017-11-15 14:55:00,106.52,106.55,106.5,106.55,1800.0,106.52,106.55,106.5,106.55,1800.0
2017-11-15 15:00:00,106.59,106.62,106.5,106.57,4941.0,106.59,106.62,106.5,106.57,4941.0
2017-11-15 15:05:00,106.57,106.58,106.48,106.54,6200.0,106.57,106.58,106.48,106.54,6200.0
2017-11-15 15:10:00,106.51,106.51,106.36,106.51,6720.0,106.51,106.51,106.36,106.51,6720.0
2017-11-15 15:15:00,106.48,106.63,106.46,106.59,6677.0,106.48,106.63,106.46,106.59,6677.0
2017-11-15 15:20:00,106.57,106.6,106.35,106.4,8400.0,106.57,106.6,106.35,106.4,8400.0
2017-11-15 15:25:00,106.42,106.53,106.33,106.49,4490.0,106.42,106.53,106.33,106.49,4490.0
2017-11-15 15:30:00,106.47,106.6,106.46,106.58,9565.0,106.47,106.6,106.46,106.58,9565.0
2017-11-15 15:35:00,106.57,106.61,106.39,106.4,9840.0,106.57,106.61,106.39,106.4,9840.0
2017-11-15 15:40:00,106.39,106.42,106.29,106.37,7044.0,106.39,106.42,106.29,106.37,7044.0
2017-11-15 15:45:00,106.37,106.52,106.31,106.45,12683.0,106.37,106.52,106.31,106.45,12683.0
2017-11-15 15:50:00,106.45,106.56,106.29,106.51,24539.0,106.45,106.56,106.29,106.51,24539.0
2017-11-15 15:55:00,106.51,106.7,106.41,106.69,32284.0,106.51,106.7,106.41,106.69,32284.0
2017-11-16 09:30:00,107.04,108.0,106.98,108.0,17242.0,107.04,108.0,106.98,108.0,17242.0
2017-11-16 09:35:00,108.18,108.8,108.09,108.75,21180.0,108.18,108.8,108.09,108.75,21180.0
2017-11-16 09:40:00,108.76,108.9,108.66,108.7,14345.0,108.76,108.9,108.66,108.7,14345.0
2017-11-16 09:45:00,108.63,109.22,108.61,109.06,18699.0,108.63,109.22,108.61,109.06,18699.0
2017-11-16 09:50:00,108.96,109.1,108.96,109.05,7448.0,108.96,109.1,108.96,109.05,7448.0
2017-11-16 09:55:00,109.01,109.27,108.96,109.03,22742.0,109.01,109.27,108.96,109.03,22742.0
2017-11-16 10:00:00,109.03,109.67,109.02,109.67,20484.0,109.03,109.67,109.02,109.67,20484.0
2017-11-16 10:05:00,109.57,109.79,109.18,109.48,14529.0,109.57,109.79,109.18,109.48,14529.0
2017-11-16 10:10:00,109.47,109.6,109.34,109.34,5102.0,109.47,109.6,109.34,109.34,5102.0
2017-11-16 10:15:00,109.36,109.75,109.35,109.4,23329.0,109.36,109.75,109.35,109.4,23329.0
2017-11-16 10:20:00,109.29,109.3,109.01,109.03,11068.0,109.29,109.3,109.01,109.03,11068.0
2017-11-16 10:25:00,109.03,109.39,109.03,109.19,4832.0,109.03,109.39,109.03,109.19,4832.0
2017-11-16 10:30:00,109.26,109.26,109.05,109.05,8815.0,109.26,109.26,109.05,109.05,8815.0
2017-11-16 10:35:00,109.0,109.1,108.91,108.98,20924.0,109.0,109.1,108.91,108.98,20924.0
2017-11-16 10:40:00,108.98,109.16,108.94,109.16,12577.0,108.98,109.16,108.94,109.16,12577.0
2017-11-16 10:45:00,109.12,109.24,109.07,109.24,9691.0,109.12,109.24,109.07,109.24,9691.0
2017-11-16 10:50:00,109.24,109.24,109.1,109.1,9445.0,109.24,109.24,109.1,109.1,9445.0
2017-11-16 10:55:00,109.11,109.13,108.8,108.88,6220.0,109.11,109.13,108.8,108.88,6220.0
2017-11-16 11:00:00,108.9,109.11,108.9,109.1,2368.0,108.9,109.11,108.9,109.1,2368.0
2017-11-16 11:05:00,108.99,109.12,108.96,109.07,8128.0,108.99,109.12,108.96,109.07,8128.0
2017-11-16 11:10:00,109.1,109.1,108.94,108.95,4179.0,109.1,109.1,108.94,108.95,4179.0
2017-11-16 11:15:00,108.95,108.99,108.92,108.99,5150.0,108.95,108.99,108.92,108.99,5150.0
2017-11-16 11:20:00,109.01,109.15,108.91,108.94,6772.0,109.01,109.15,108.91,108.94,6772.0
2017-11-16 11:25:00,108.94,109.01,108.88,109.01,4973.0,108.94,109.01,108.88,109.01,4973.0
2017-11-16 11:30:00,108.97,109.02,108.9,108.9,23960.0,108.97,109.02,108.9,108.9,23960.0
2017-11-16 11:35:00,108.85,108.91,108.82,108.91,3920.0,108.85,108.91,108.82,108.91,3920.0
2017-11-16 11:40:00,108.92,108.98,108.8,108.8,15400.0,108.92,108.98,108.8,108.8,15400.0
2017-11-16 11:45:00,108.78,108.95,108.68,108.95,21272.0,108.78,108.95,108.68,108.95,21272.0
2017-11-16 11:50:00,108.92,109.0,108.91,109.0,1400.0,108.92,109.0,108.91,109.0,1400.0
2017-11-16 11:55:00,108.99,109.0,108.58,108.85,16796.0,108.99,109.0,108.58,108.85,16796.0
2017-11-16 12:00:00,108.83,109.08,108.82,109.08,5600.0,108.83,109.08,108.82,109.08,5600.0
2017-11-16 12:05:00,109.09,109.09,109.0,109.08,4100.0,109.09,109.09,109.0,109.08,4100.0
2017-11-16 12:10:00,109.08,109.13,108.95,109.13,6170.0,109.08,109.13,108.95,109.13,6170.0
2017-11-16 12:15:00,109.13,109.13,109.02,109.04,4854.0,109.13,109.13,109.02,109.04,4854.0
2017-11-16 12:20:00,109.08,109.14,109.05,109.08,2700.0,109.08,109.14,109.05,109.08,2700.0
2017-11-16 12:25:00,109.03,109.18,109.03,109.15,4247.0,109.03,109.18,109.03,109.15,4247.0
2017-11-16 12:30:00,109.13,109.15,109.05,109.12,4302.0,109.13,109.15,109.05,109.12,4302.0
2017-11-16 12:35:00,109.07,109.11,109.0,109.01,2563.0,109.07,109.11,109.0,109.01,2563.0
2017-11-16 12:40:00,109.02,109.13,108.92,109.13,3703.0,109.02,109.13,108.92,109.13,3703.0
2017-11-16 12:45:00,109.15,109.16,109.1,109.12,5700.0,109.15,109.16,109.1,109.12,5700.0
2017-11-16 12:50:00,109.15,109.19,109.12,109.17,5600.0,109.15,109.19,109.12,109.17,5600.0
2017-11-16 12:55:00,109.19,109.24,109.17,109.19,7639.0,109.19,109.24,109.17,109.19,7639.0
2017-11-16 13:00:00,109.2,109.35,109.2,109.35,5175.0,109.2,109.35,109.2,109.35,5175.0
2017-11-16 13:05:00,109.35,109.4,109.22,109.22,3599.0,109.35,109.4,109.22,109.22,3599.0
2017-11-16 13:10:00,109.24,109.24,109.12,109.12,2480.0,109.24,109.24,109.12,109.12,2480.0
2017-11-16 13:15:00,109.08,109.14,109.05,109.05,4809.0,109.08,109.14,109.05,109.05,4809.0
2017-11-16 13:20:00,109.09,109.1,109.02,109.09,1900.0,109.09,109.1,109.02,109.09,1900.0
2017-11-16 13:25:00,109.09,109.09,109.0,109.01,4000.0,109.09,109.09,109.0,109.01,4000.0
2017-11-16 13:30:00,109.01,109.08,108.99,108.99,1700.0,109.01,109.08,108.99,108.99,1700.0
2017-11-16 13:35:00,109.01,109.04,108.97,108.97,4347.0,109.01,109.04,108.97,108.97,4347.0
2017-11-16 13:40:00,108.98,108.98,108.88,108.9,7000.0,108.98,108.98,108.88,108.9,7000.0
2017-11-16 13:45:00,108.9,108.9,108.79,108.79,1200.0,108.9,108.9,108.79,108.79,1200.0
2017-11-16 13:50:00,108.85,109.0,108.8,108.99,7405.0,108.85,109.0,108.8,108.99,7405.0
2017-11-16 13:55:00,108.98,108.98,108.88,108.93,2000.0,108.98,108.98,108.88,108.93,2000.0
2017-11-16 14:00:00,108.94,109.23,108.93,109.2,6206.0,108.94,109.23,108.93,109.2,6206.0
2017-11-16 14:05:00,109.2,109.24,109.11,109.11,3146.0,109.2,109.24,109.11,109.11,3146.0
2017-11-16 14:10:00,109.14,109.26,109.13,109.26,5900.0,109.14,109.26,109.13,109.26,5900.0
2017-11-16 14:15:00,109.27,109.3,109.2,109.2,10419.0,109.27,109.3,109.2,109.2,10419.0
2017-11-16 14:20:00,109.2,109.21,109.17,109.21,3252.0,109.2,109.21,109.17,109.21,3252.0
2017-11-16 14:25:00,109.23,109.41,109.22,109.41,8259.0,109.23,109.41,109.22,109.41,8259.0
2017-11-16 14:30:00,109.41,109.42,109.23,109.23,13160.0,109.41,109.42,109.23,109.23,13160.0
2017-11-16 14:35:00,109.23,109.25,109.18,109.2,12508.0,109.23,109.25,109.18,109.2,12508.0
2017-11-16 14:40:00,109.19,109.21,109.15,109.21,2000.0,109.19,109.21,109.15,109.21,2000.0
2017-11-16 14:45:00,109.21,109.33,109.2,109.23,12841.0,109.21,109.33,109.2,109.23,12841.0
2017-11-16 14:50:00,109.23,109.41,109.19,109.38,21290.0,109.23,109.41,109.19,109.38,21290.0
2017-11-16 14:55:00,109.46,109.46,109.26,109.32,6227.0,109.46,109.46,109.26,109.32,6227.0
2017-11-16 15:00:00,109.35,109.41,109.32,109.32,6979.0,109.35,109.41,109.32,109.32,6979.0
2017-11-16 15:05:00,109.32,109.46,109.32,109.41,8025.0,109.32,109.46,109.32,109.41,8025.0
2017-11-16 15:10:00,109.41,109.45,109.36,109.39,8543.0,109.41,109.45,109.36,109.39,8543.0
2017-11-16 15:15:00,109.32,109.32,109.24,109.31,7009.0,109.32,109.32,109.24,109.31,7009.0
2017-11-16 15:20:00,109.33,109.44,109.33,109.38,13230.0,109.33,109.44,109.33,109.38,13230.0
2017-11-16 15:25:00,109.38,109.4,109.33,109.39,6610.0,109.38,109.4,109.33,109.39,6610.0
2017-11-16 15:30:00,109.37,109.43,109.23,109.41,19111.0,109.37,109.43,109.23,109.41,19111.0
2017-11-16 15:35:00,109.39,109.42,109.27,109.42,10227.0,109.39,109.42,109.27,109.42,10227.0
2017-11-16 15:40:00,109.41,109.61,109.37,109.58,20725.0,109.41,109.61,109.37,109.58,20725.0
2017-11-16 15:45:00,109.56,109.59,109.5,109.54,12086.0,109.56,109.59,109.5,109.54,12086.0
2017-11-16 15:50:00,109.55,109.55,109.31,109.41,32314.0,109.55,109.55,109.31,109.41,32314.0
2017-11-16 15:55:00,109.41,109.45,109.31,109.34,35348.0,109.41,109.45,109.31,109.34,35348.0
2017-11-17 09:30:00,110.0,112.8,109.84,112.28,95565.0,110.0,112.8,109.84,112.28,95565.0
2017-11-17 09:35:00,112.34,112.54,111.0,111.0,28146.0,112.34,112.54,111.0,111.0,28146.0
2017-11-17 09:40:00,110.89,111.2,110.64,111.0,27681.0,110.89,111.2,110.64,111.0,27681.0
2017-11-17 09:45:00,110.89,110.93,110.59,110.71,34814.0,110.89,110.93,110.59,110.71,34814.0
2017-11-17 09:50:00,110.72,111.38,110.66,111.38,33720.0,110.72,111.38,110.66,111.38,33720.0
2017-11-17 09:55:00,111.28,111.3,110.98,111.3,11523.0,111.28,111.3,110.98,111.3,11523.0
2017-11-17 10:00:00,111.36,111.39,110.86,111.1,21561.0,111.36,111.39,110.86,111.1,21561.0
2017-11-17 10:05:00,111.14,111.36,111.01,111.31,9706.0,111.14,111.36,111.01,111.31,9706.0
2017-11-17 10:10:00,111.27,111.6,111.25,111.36,29119.0,111.27,111.6,111.25,111.36,29119.0
2017-11-17 10:15:00,111.36,111.51,111.23,111.4,19570.0,111.36,111.51,111.23,111.4,19570.0
2017-11-17 10:20:00,111.32,111.46,111.22,111.46,7136.0,111.32,111.46,111.22,111.46,7136.0
2017-11-17 10:25:00,111.4,111.44,111.06,111.06,28584.0,111.4,111.44,111.06,111.06,28584.0
2017-11-17 10:30:00,111.0,111.0,110.31,110.31,26024.0,111.0,111.0,110.31,110.31,26024.0
2017-11-17 10:35:00,110.26,110.56,110.26,110.53,13495.0,110.26,110.56,110.26,110.53,13495.0
2017-11-17 10:40:00,110.46,110.92,110.46,110.92,11050.0,110.46,110.92,110.46,110.92,11050.0
2017-11-17 10:45:00,110.94,111.23,110.92,110.93,13139.0,110.94,111.23,110.92,110.93,13139.0
2017-11-17 10:50:00,110.87,110.87,110.44,110.58,46412.0,110.87,110.87,110.44,110.58,46412.0
2017-11-17 10:55:00,110.52,111.04,110.52,110.95,12593.0,110.52,111.04,110.52,110.95,12593.0
2017-11-17 11:00:00,110.95,111.03,110.86,110.99,9901.0,110.95,111.03,110.86,110.99,9901.0
2017-11-17 11:05:00,110.92,110.98,110.77,110.89,5869.0,110.92,110.98,110.77,110.89,5869.0
2017-11-17 11:10:00,110.92,110.93,110.61,110.9,10542.0,110.92,110.93,110.61,110.9,10542.0
2017-11-17 11:15:00,110.94,111.05,110.86,110.93,10509.0,110.94,111.05,110.86,110.93,10509.0
2017-11-17 11:20:00,110.95,111.09,110.91,111.09,6665.0,110.95,111.09,110.91,111.09,6665.0
2017-11-17 11:25:00,111.06,111.23,111.04,111.04,16440.0,111.06,111.23,111.04,111.04,16440.0
2017-11-17 11:30:00,111.04,111.07,110.91,111.07,7754.0,111.04,111.07,110.91,111.07,7754.0
2017-11-17 11:35:00,111.03,111.28,110.99,111.25,16969.0,111.03,111.28,110.99,111.25,16969.0
2017-11-17 11:40:00,111.27,111.3,111.16,111.25,11600.0,111.27,111.3,111.16,111.25,11600.0
2017-11-17 11:45:00,111.32,111.33,111.05,111.05,5809.0,111.32,111.33,111.05,111.05,5809.0
2017-11-17 11:50:00,111.03,111.14,110.99,111.14,7588.0,111.03,111.14,110.99,111.14,7588.0
2017-11-17 11:55:00,111.1,111.13,110.89,111.06,7775.0,111.1,111.13,110.89,111.06,7775.0
2017-11-17 12:00:00,111.15,111.15,110.82,110.84,6381.0,111.15,111.15,110.82,110.84,6381.0
2017-11-17 12:05:00,110.82,110.94,110.81,110.94,5084.0,110.82,110.94,110.81,110.94,5084.0
2017-11-17 12:10:00,110.95,111.01,110.93,110.96,3700.0,110.95,111.01,110.93,110.96,3700.0
2017-11-17 12:15:00,110.97,111.07,110.94,110.94,11451.0,110.97,111.07,110.94,110.94,11451.0
2017-11-17 12:20:00,110.92,110.94,110.88,110.94,3971.0,110.92,110.94,110.88,110.94,3971.0
2017-11-17 12:25:00,110.97,111.25,110.97,111.06,64079.0,110.97,111.25,110.97,111.06,64079.0
2017-11-17 12:30:00,111.04,111.05,110.9,111.02,7183.0,111.04,111.05,110.9,111.02,7183.0
2017-11-17 12:35:00,111.03,111.04,110.88,111.0,17459.0,111.03,111.04,110.88,111.0,17459.0
2017-11-17 12:40:00,111.01,111.03,110.93,111.02,9798.0,111.01,111.03,110.93,111.02,9798.0
2017-11-17 12:45:00,111.02,111.07,110.96,111.07,16428.0,111.02,111.07,110.96,111.07,16428.0
2017-11-17 12:50:00,111.09,111.22,111.06,111.06,13275.0,111.09,111.22,111.06,111.06,13275.0
2017-11-17 12:55:00,111.09,111.2,111.06,111.11,3200.0,111.09,111.2,111.06,111.11,3200.0
2017-11-17 13:00:00,111.17,111.31,111.1,111.31,7258.0,111.17,111.31,111.1,111.31,7258.0
2017-11-17 13:05:00,111.27,111.44,111.27,111.41,8720.0,111.27,111.44,111.27,111.41,8720.0
2017-11-17 13:10:00,111.43,111.47,111.29,111.38,10954.0,111.43,111.47,111.29,111.38,10954.0
2017-11-17 13:15:00,111.39,111.46,111.34,111.44,4971.0,111.39,111.46,111.34,111.44,4971.0
2017-11-17 13:20:00,111.48,111.52,111.43,111.5,2411.0,111.48,111.52,111.43,111.5,2411.0
2017-11-17 13:25:00,111.46,111.48,111.35,111.38,9320.0,111.46,111.48,111.35,111.38,9320.0
2017-11-17 13:30:00,111.39,111.39,111.32,111.36,10358.0,111.39,111.39,111.32,111.36,10358.0
2017-11-17 13:35:00,111.34,111.42,111.32,111.38,10026.0,111.34,111.42,111.32,111.38,10026.0
2017-11-17 13:40:00,111.38,111.41,111.33,111.41,18142.0,111.38,111.41,111.33,111.41,18142.0
2017-11-17 13:45:00,111.39,111.46,111.39,111.43,2909.0,111.39,111.46,111.39,111.43,2909.0
2017-11-17 13:50:00,111.43,111.44,111.32,111.36,11166.0,111.43,111.44,111.32,111.36,11166.0
2017-11-17 13:55:00,111.38,111.39,111.31,111.38,11425.0,111.38,111.39,111.31,111.38,11425.0
2017-11-17 14:00:00,111.4,111.46,111.36,111.45,8342.0,111.4,111.46,111.36,111.45,8342.0
2017-11-17 14:05:00,111.46,111.63,111.46,111.58,5283.0,111.46,111.63,111.46,111.58,5283.0
2017-11-17 14:10:00,111.59,111.71,111.55,111.67,10753.0,111.59,111.71,111.55,111.67,10753.0
2017-11-17 14:15:00,111.64,111.64,111.55,111.59,5150.0,111.64,111.64,111.55,111.59,5150.0
2017-11-17 14:20:00,111.61,111.69,111.54,111.56,10714.0,111.61,111.69,111.54,111.56,10714.0
2017-11-17 14:25:00,111.56,111.59,111.5,111.54,32648.0,111.56,111.59,111.5,111.54,32648.0
2017-11-17 14:30:00,111.55,111.58,111.47,111.49,19175.0,111.55,111.58,111.47,111.49,19175.0
2017-11-17 14:35:00,111.47,111.5,111.44,111.49,4933.0,111.47,111.5,111.44,111.49,4933.0
2017-11-17 14:40:00,111.5,111.62,111.47,111.62,6189.0,111.5,111.62,111.47,111.62,6189.0
2017-11-17 14:45:00,111.61,111.61,111.5,111.55,21459.0,111.61,111.61,111.5,111.55,21459.0
2017-11-17 14:50:00,111.58,111.72,111.57,111.71,4400.0,111.58,111.72,111.57,111.71,4400.0
2017-11-17 14:55:00,111.7,111.77,111.68,111.76,17328.0,111.7,111.77,111.68,111.76,17328.0
2017-11-17 15:00:00,111.77,111.79,111.62,111.63,9902.0,111.77,111.79,111.62,111.63,9902.0
2017-11-17 15:05:00,111.64,111.69,111.62,111.65,10352.0,111.64,111.69,111.62,111.65,10352.0
2017-11-17 15:10:00,111.65,111.67,111.63,111.66,8634.0,111.65,111.67,111.63,111.66,8634.0
2017-11-17 15:15:00,111.65,111.79,111.65,111.74,21457.0,111.65,111.79,111.65,111.74,21457.0
2017-11-17 15:20:00,111.74,111.79,111.73,111.77,38846.0,111.74,111.79,111.73,111.77,38846.0
2017-11-17 15:25:00,111.77,111.77,111.55,111.72,32425.0,111.77,111.77,111.55,111.72,32425.0
2017-11-17 15:30:00,111.72,111.77,111.66,111.7,23834.0,111.72,111.77,111.66,111.7,23834.0
2017-11-17 15:35:00,111.7,111.89,111.67,111.89,27312.0,111.7,111.89,111.67,111.89,27312.0
2017-11-17 15:40:00,111.89,111.89,111.66,111.67,33412.0,111.89,111.89,111.66,111.67,33412.0
2017-11-17 15:45:00,111.69,111.79,111.65,111.78,52562.0,111.69,111.79,111.65,111.78,52562.0
2017-11-17 15:50:00,111.77,111.86,111.63,111.81,93667.0,111.77,111.86,111.63,111.81,93667.0
2017-11-17 15:55:00,111.81,111.85,111.61,111.68,174005.0,111.81,111.85,111.61,111.68,174005.0
2017-11-20 09:30:00,111.89,113.5,111.43,113.09,34627.0,111.89,113.5,111.43,113.09,34627.0
2017-11-20 09:35:00,112.9,113.66,112.85,113.57,40637.0,112.9,113.66,112.85,113.57,40637.0
2017-11-20 09:40:00,113.55,113.69,112.83,112.96,38480.0,113.55,113.69,112.83,112.96,38480.0
2017-11-20 09:45:00,113.06,113.1,112.49,113.07,18941.0,113.06,113.1,112.49,113.07,18941.0
2017-11-20 09:50:00,113.09,113.09,112.59,112.61,7019.0,113.09,113.09,112.59,112.61,7019.0
2017-11-20 09:55:00,112.57,112.93,112.11,112.88,28832.0,112.57,112.93,112.11,112.88,28832.0
2017-11-20 10:00:00,112.65,112.65,112.29,112.45,24266.0,112.65,112.65,112.29,112.45,24266.0
2017-11-20 10:05:00,112.45,112.49,112.06,112.09,22435.0,112.45,112.49,112.06,112.09,22435.0
2017-11-20 10:10:00,112.15,112.42,112.12,112.34,17078.0,112.15,112.42,112.12,112.34,17078.0
2017-11-20 10:15:00,112.35,112.75,112.26,112.75,15222.0,112.35,112.75,112.26,112.75,15222.0
2017-11-20 10:20:00,112.75,113.08,112.71,112.93,48896.0,112.75,113.08,112.71,112.93,48896.0
2017-11-20 10:25:00,112.93,112.94,112.61,112.82,57918.0,112.93,112.94,112.61,112.82,57918.0
2017-11-20 10:30:00,112.84,113.21,112.84,113.18,16536.0,112.84,113.21,112.84,113.18,16536.0
2017-11-20 10:35:00,113.18,113.3,113.17,113.27,11159.0,113.18,113.3,113.17,113.27,11159.0
2017-11-20 10:40:00,113.27,113.4,113.24,113.24,12723.0,113.27,113.4,113.24,113.24,12723.0
2017-11-20 10:45:00,113.24,113.41,113.23,113.41,15858.0,113.24,113.41,113.23,113.41,15858.0
2017-11-20 10:50:00,113.38,113.38,113.12,113.17,30449.0,113.38,113.38,113.12,113.17,30449.0
2017-11-20 10:55:00,113.17,113.27,113.16,113.17,13310.0,113.17,113.27,113.16,113.17,13310.0
2017-11-20 11:00:00,113.19,113.33,113.07,113.32,15604.0,113.19,113.33,113.07,113.32,15604.0
2017-11-20 11:05:00,113.31,113.45,113.31,113.45,7929.0,113.31,113.45,113.31,113.45,7929.0
2017-11-20 11:10:00,113.45,113.69,113.45,113.59,11378.0,113.45,113.69,113.45,113.59,11378.0
2017-11-20 11:15:00,113.56,113.59,113.43,113.5,10422.0,113.56,113.59,113.43,113.5,10422.0
2017-11-20 11:20:00,113.44,113.66,113.42,113.65,13487.0,113.44,113.66,113.42,113.65,13487.0
2017-11-20 11:25:00,113.65,113.9,113.65,113.9,9870.0,113.65,113.9,113.65,113.9,9870.0
2017-11-20 11:30:00,113.87,113.95,113.44,113.5,23459.0,113.87,113.95,113.44,113.5,23459.0
2017-11-20 11:35:00,113.53,113.63,113.52,113.63,7835.0,113.53,113.63,113.52,113.63,7835.0
2017-11-20 11:40:00,113.64,113.69,113.55,113.55,9731.0,113.64,113.69,113.55,113.55,9731.0
2017-11-20 11:45:00,113.57,113.63,113.56,113.63,3849.0,113.57,113.63,113.56,113.63,3849.0
2017-11-20 11:50:00,113.64,113.75,113.63,113.75,8284.0,113.64,113.75,113.63,113.75,8284.0
2017-11-20 11:55:00,113.7,113.75,113.6,113.74,11190.0,113.7,113.75,113.6,113.74,11190.0
2017-11-20 12:00:00,113.73,113.93,113.68,113.92,8609.0,113.73,113.93,113.68,113.92,8609.0
2017-11-20 12:05:00,113.94,114.1,113.92,114.08,15046.0,113.94,114.1,113.92,114.08,15046.0
2017-11-20 12:10:00,114.09,114.12,114.0,114.06,9503.0,114.09,114.12,114.0,114.06,9503.0
2017-11-20 12:15:00,114.06,114.06,113.82,113.82,10221.0,114.06,114.06,113.82,113.82,10221.0
2017-11-20 12:20:00,113.82,113.82,113.54,113.57,9714.0,113.82,113.82,113.54,113.57,9714.0
2017-11-20 12:25:00,113.57,113.71,113.55,113.57,7898.0,113.57,113.71,113.55,113.57,7898.0
2017-11-20 12:30:00,113.6,113.78,113.56,113.78,7746.0,113.6,113.78,113.56,113.78,7746.0
2017-11-20 12:35:00,113.77,113.78,113.56,113.58,20944.0,113.77,113.78,113.56,113.58,20944.0
2017-11-20 12:40:00,113.59,113.7,113.55,113.69,13250.0,113.59,113.7,113.55,113.69,13250.0
2017-11-20 12:45:00,113.7,113.85,113.7,113.83,6248.0,113.7,113.85,113.7,113.83,6248.0
2017-11-20 12:50:00,113.86,113.9,113.81,113.9,11785.0,113.86,113.9,113.81,113.9,11785.0
2017-11-20 12:55:00,113.89,113.9,113.66,113.69,9930.0,113.89,113.9,113.66,113.69,9930.0
2017-11-20 13:00:00,113.69,113.73,113.62,113.62,4650.0,113.69,113.73,113.62,113.62,4650.0
2017-11-20 13:05:00,113.65,113.69,113.56,113.66,8779.0,113.65,113.69,113.56,113.66,8779.0
2017-11-20 13:10:00,113.67,113.78,113.65,113.7,4362.0,113.67,113.78,113.65,113.7,4362.0
2017-11-20 13:15:00,113.79,113.79,113.7,113.77,4992.0,113.79,113.79,113.7,113.77,4992.0
2017-11-20 13:20:00,113.79,113.79,113.71,113.79,4040.0,113.79,113.79,113.71,113.79,4040.0
2017-11-20 13:25:00,113.75,113.79,113.72,113.79,4084.0,113.75,113.79,113.72,113.79,4084.0
2017-11-20 13:30:00,113.8,113.91,113.8,113.81,4750.0,113.8,113.91,113.8,113.81,4750.0
2017-11-20 13:35:00,113.81,113.83,113.73,113.77,10644.0,113.81,113.83,113.73,113.77,10644.0
2017-11-20 13:40:00,113.8,113.86,113.77,113.79,4900.0,113.8,113.86,113.77,113.79,4900.0
2017-11-20 13:45:00,113.83,113.87,113.78,113.87,3383.0,113.83,113.87,113.78,113.87,3383.0
2017-11-20 13:50:00,113.83,113.83,113.7,113.7,5200.0,113.83,113.83,113.7,113.7,5200.0
2017-11-20 13:55:00,113.72,113.76,113.69,113.72,5919.0,113.72,113.76,113.69,113.72,5919.0
2017-11-20 14:00:00,113.73,113.73,113.59,113.59,6250.0,113.73,113.73,113.59,113.59,6250.0
2017-11-20 14:05:00,113.6,113.63,113.59,113.63,3666.0,113.6,113.63,113.59,113.63,3666.0
2017-11-20 14:10:00,113.62,113.67,113.55,113.58,10149.0,113.62,113.67,113.55,113.58,10149.0
2017-11-20 14:15:00,113.6,113.61,113.45,113.55,7754.0,113.6,113.61,113.45,113.55,7754.0
2017-11-20 14:20:00,113.58,113.58,113.49,113.49,3400.0,113.58,113.58,113.49,113.49,3400.0
2017-11-20 14:25:00,113.52,113.58,113.5,113.5,4894.0,113.52,113.58,113.5,113.5,4894.0
2017-11-20 14:30:00,113.48,113.48,113.37,113.37,5850.0,113.48,113.48,113.37,113.37,5850.0
2017-11-20 14:35:00,113.41,113.51,113.36,113.42,12152.0,113.41,113.51,113.36,113.42,12152.0
2017-11-20 14:40:00,113.42,113.48,113.4,113.42,12089.0,113.42,113.48,113.4,113.42,12089.0
2017-11-20 14:45:00,113.43,113.66,113.42,113.61,8502.0,113.43,113.66,113.42,113.61,8502.0
2017-11-20 14:50:00,113.63,113.67,113.4,113.52,9832.0,113.63,113.67,113.4,113.52,9832.0
2017-11-20 14:55:00,113.5,113.64,113.48,113.61,7256.0,113.5,113.64,113.48,113.61,7256.0
2017-11-20 15:00:00,113.62,113.73,113.6,113.72,17971.0,113.62,113.73,113.6,113.72,17971.0
2017-11-20 15:05:00,113.71,113.78,113.7,113.76,14909.0,113.71,113.78,113.7,113.76,14909.0
2017-11-20 15:10:00,113.74,113.92,113.74,113.83,21440.0,113.74,113.92,113.74,113.83,21440.0
2017-11-20 15:15:00,113.83,113.88,113.79,113.87,19612.0,113.83,113.88,113.79,113.87,19612.0
2017-11-20 15:20:00,113.87,113.94,113.79,113.79,11241.0,113.87,113.94,113.79,113.79,11241.0
2017-11-20 15:25:00,113.81,113.82,113.65,113.65,12890.0,113.81,113.82,113.65,113.65,12890.0
2017-11-20 15:30:00,113.66,113.67,113.47,113.48,19319.0,113.66,113.67,113.47,113.48,19319.0
2017-11-20 15:35:00,113.46,113.5,113.36,113.5,18614.0,113.46,113.5,113.36,113.5,18614.0
2017-11-20 15:40:00,113.46,113.65,113.46,113.56,21025.0,113.46,113.65,113.46,113.56,21025.0
2017-11-20 15:45:00,113.57,113.72,113.57,113.72,25112.0,113.57,113.72,113.57,113.72,25112.0
2017-11-20 15:50:00,113.71,113.85,113.49,113.82,70298.0,113.71,113.85,113.49,113.82,70298.0
2017-11-20 15:55:00,113.82,113.87,113.79,113.85,90498.0,113.82,113.87,113.79,113.85,90498.0
2017-11-21 09:30:00,113.96,114.95,113.6,114.65,31942.0,113.96,114.95,113.6,114.65,31942.0
2017-11-21 09:35:00,114.89,114.9,114.44,114.71,10201.0,114.89,114.9,114.44,114.71,10201.0
2017-11-21 09:40:00,114.81,114.84,114.29,114.81,37372.0,114.81,114.84,114.29,114.81,37372.0
2017-11-21 09:45:00,114.83,115.14,114.73,115.07,22415.0,114.83,115.14,114.73,115.07,22415.0
2017-11-21 09:50:00,115.04,115.2,114.91,115.17,10299.0,115.04,115.2,114.91,115.17,10299.0
2017-11-21 09:55:00,115.12,115.3,115.03,115.27,7161.0,115.12,115.3,115.03,115.27,7161.0
2017-11-21 10:00:00,115.2,115.27,114.73,114.77,7805.0,115.2,115.27,114.73,114.77,7805.0
2017-11-21 10:05:00,114.77,114.96,114.74,114.96,8148.0,114.77,114.96,114.74,114.96,8148.0
2017-11-21 10:10:00,114.96,115.31,114.89,115.1,13757.0,114.96,115.31,114.89,115.1,13757.0
2017-11-21 10:15:00,115.13,115.54,115.02,115.54,5163.0,115.13,115.54,115.02,115.54,5163.0
2017-11-21 10:20:00,115.5,115.6,115.41,115.57,7727.0,115.5,115.6,115.41,115.57,7727.0
2017-11-21 10:25:00,115.5,115.56,115.38,115.46,7704.0,115.5,115.56,115.38,115.46,7704.0
2017-11-21 10:30:00,115.42,115.56,115.41,115.43,9911.0,115.42,115.56,115.41,115.43,9911.0
2017-11-21 10:35:00,115.41,115.47,115.27,115.46,4645.0,115.41,115.47,115.27,115.46,4645.0
2017-11-21 10:40:00,115.5,115.55,115.37,115.4,17566.0,115.5,115.55,115.37,115.4,17566.0
2017-11-21 10:45:00,115.41,115.64,115.41,115.55,31276.0,115.41,115.64,115.41,115.55,31276.0
2017-11-21 10:50:00,115.64,115.69,115.59,115.66,7900.0,115.64,115.69,115.59,115.66,7900.0
2017-11-21 10:55:00,115.66,115.8,115.59,115.59,25396.0,115.66,115.8,115.59,115.59,25396.0
2017-11-21 11:00:00,115.63,116.08,115.55,115.84,20351.0,115.63,116.08,115.55,115.84,20351.0
2017-11-21 11:05:00,116.02,116.09,115.67,115.67,48649.0,116.02,116.09,115.67,115.67,48649.0
2017-11-21 11:10:00,115.7,115.84,115.65,115.81,12598.0,115.7,115.84,115.65,115.81,12598.0
2017-11-21 11:15:00,115.95,116.32,115.88,116.07,14759.0,115.95,116.32,115.88,116.07,14759.0
2017-11-21 11:20:00,116.0,116.11,115.99,116.07,6032.0,116.0,116.11,115.99,116.07,6032.0
2017-11-21 11:25:00,116.04,116.06,115.65,115.73,11012.0,116.04,116.06,115.65,115.73,11012.0
2017-11-21 11:30:00,115.78,115.78,115.6,115.61,16388.0,115.78,115.78,115.6,115.61,16388.0
2017-11-21 11:35:00,115.65,115.98,115.65,115.7,9884.0,115.65,115.98,115.65,115.7,9884.0
2017-11-21 11:40:00,115.7,115.76,115.58,115.58,11694.0,115.7,115.76,115.58,115.58,11694.0
2017-11-21 11:45:00,115.58,115.6,115.26,115.41,26699.0,115.58,115.6,115.26,115.41,26699.0
2017-11-21 11:50:00,115.45,115.77,115.45,115.77,27417.0,115.45,115.77,115.45,115.77,27417.0
2017-11-21 11:55:00,115.78,116.03,115.66,115.66,19487.0,115.78,116.03,115.66,115.66,19487.0
2017-11-21 12:00:00,115.71,115.93,115.67,115.75,9045.0,115.71,115.93,115.67,115.75,9045.0
2017-11-21 12:05:00,115.7,115.86,115.66,115.77,13825.0,115.7,115.86,115.66,115.77,13825.0
2017-11-21 12:10:00,115.76,115.82,115.66,115.67,13206.0,115.76,115.82,115.66,115.67,13206.0
2017-11-21 12:15:00,115.69,115.84,115.67,115.81,11240.0,115.69,115.84,115.67,115.81,11240.0
2017-11-21 12:20:00,115.79,115.84,115.72,115.72,7489.0,115.79,115.84,115.72,115.72,7489.0
2017-11-21 12:25:00,115.72,115.77,115.58,115.58,6900.0,115.72,115.77,115.58,115.58,6900.0
2017-11-21 12:30:00,115.61,115.63,115.42,115.53,13727.0,115.61,115.63,115.42,115.53,13727.0
2017-11-21 12:35:00,115.53,115.7,115.48,115.66,4150.0,115.53,115.7,115.48,115.66,4150.0
2017-11-21 12:40:00,115.57,115.63,115.51,115.52,7361.0,115.57,115.63,115.51,115.52,7361.0
2017-11-21 12:45:00,115.51,115.57,115.42,115.48,8450.0,115.51,115.57,115.42,115.48,8450.0
2017-11-21 12:50:00,115.48,115.58,115.47,115.54,4575.0,115.48,115.58,115.47,115.54,4575.0
2017-11-21 12:55:00,115.5,115.57,115.47,115.52,6408.0,115.5,115.57,115.47,115.52,6408.0
2017-11-21 13:00:00,115.53,115.65,115.52,115.65,6697.0,115.53,115.65,115.52,115.65,6697.0
2017-11-21 13:05:00,115.67,115.77,115.67,115.74,7114.0,115.67,115.77,115.67,115.74,7114.0
2017-11-21 13:10:00,115.74,115.82,115.71,115.78,3848.0,115.74,115.82,115.71,115.78,3848.0
2017-11-21 13:15:00,115.8,115.86,115.65,115.66,6763.0,115.8,115.86,115.65,115.66,6763.0
2017-11-21 13:20:00,115.61,115.69,115.56,115.56,2650.0,115.61,115.69,115.56,115.56,2650.0
2017-11-21 13:25:00,115.61,115.71,115.61,115.69,4553.0,115.61,115.71,115.61,115.69,4553.0
2017-11-21 13:30:00,115.72,115.94,115.72,115.87,8049.0,115.72,115.94,115.72,115.87,8049.0
2017-11-21 13:35:00,115.84,115.86,115.72,115.76,3700.0,115.84,115.86,115.72,115.76,3700.0
2017-11-21 13:40:00,115.72,115.75,115.46,115.57,9900.0,115.72,115.75,115.46,115.57,9900.0
2017-11-21 13:45:00,115.53,115.6,115.53,115.56,10116.0,115.53,115.6,115.53,115.56,10116.0
2017-11-21 13:50:00,115.56,115.68,115.54,115.58,8364.0,115.56,115.68,115.54,115.58,8364.0
2017-11-21 13:55:00,115.55,115.57,115.47,115.47,8100.0,115.55,115.57,115.47,115.47,8100.0
2017-11-21 14:00:00,115.46,115.49,115.29,115.29,12104.0,115.46,115.49,115.29,115.29,12104.0
2017-11-21 14:05:00,115.34,115.48,115.33,115.47,12876.0,115.34,115.48,115.33,115.47,12876.0
2017-11-21 14:10:00,115.47,115.5,115.35,115.42,10690.0,115.47,115.5,115.35,115.42,10690.0
2017-11-21 14:15:00,115.45,115.49,115.28,115.3,10720.0,115.45,115.49,115.28,115.3,10720.0
2017-11-21 14:20:00,115.29,115.3,115.17,115.3,8140.0,115.29,115.3,115.17,115.3,8140.0
2017-11-21 14:25:00,115.3,115.45,115.29,115.45,7428.0,115.3,115.45,115.29,115.45,7428.0
2017-11-21 14:30:00,115.43,115.45,115.13,115.3,8660.0,115.43,115.45,115.13,115.3,8660.0
2017-11-21 14:35:00,115.24,115.36,115.21,115.35,8597.0,115.24,115.36,115.21,115.35,8597.0
2017-11-21 14:40:00,115.33,115.39,115.3,115.35,5215.0,115.33,115.39,115.3,115.35,5215.0
2017-11-21 14:45:00,115.37,115.4,115.25,115.27,8200.0,115.37,115.4,115.25,115.27,8200.0
2017-11-21 14:50:00,115.33,115.4,115.23,115.4,14272.0,115.33,115.4,115.23,115.4,14272.0
2017-11-21 14:55:00,115.43,115.56,115.34,115.39,8378.0,115.43,115.56,115.34,115.39,8378.0
2017-11-21 15:00:00,115.39,115.43,115.22,115.23,9500.0,115.39,115.43,115.22,115.23,9500.0
2017-11-21 15:05:00,115.27,115.57,115.26,115.5,27115.0,115.27,115.57,115.26,115.5,27115.0
2017-11-21 15:10:00,115.48,115.5,115.36,115.47,41214.0,115.48,115.5,115.36,115.47,41214.0
2017-11-21 15:15:00,115.44,115.5,115.24,115.24,14444.0,115.44,115.5,115.24,115.24,14444.0
2017-11-21 15:20:00,115.25,115.36,115.15,115.35,22764.0,115.25,115.36,115.15,115.35,22764.0
2017-11-21 15:25:00,115.29,115.32,115.18,115.22,9642.0,115.29,115.32,115.18,115.22,9642.0
2017-11-21 15:30:00,115.22,115.22,114.92,115.16,27834.0,115.22,115.22,114.92,115.16,27834.0
2017-11-21 15:35:00,115.16,115.16,114.9,114.91,17741.0,115.16,115.16,114.9,114.91,17741.0
2017-11-21 15:40:00,114.9,115.02,114.85,115.02,27024.0,114.9,115.02,114.85,115.02,27024.0
2017-11-21 15:45:00,115.02,115.09,114.99,115.09,25258.0,115.02,115.09,114.99,115.09,25258.0
2017-11-21 15:50:00,115.09,115.28,115.09,115.2,49886.0,115.09,115.28,115.09,115.2,49886.0
2017-11-21 15:55:00,115.21,115.27,115.14,115.21,55386.0,115.21,115.27,115.14,115.21,55386.0
2017-11-22 09:30:00,115.4,115.53,114.55,114.6,17567.0,115.4,115.53,114.55,114.6,17567.0
2017-11-22 09:35:00,114.74,114.86,114.25,114.63,10150.0,114.74,114.86,114.25,114.63,10150.0
2017-11-22 09:40:00,114.68,114.85,114.52,114.66,10294.0,114.68,114.85,114.52,114.66,10294.0
2017-11-22 09:45:00,114.83,115.27,114.73,115.21,9481.0,114.83,115.27,114.73,115.21,9481.0
2017-11-22 09:50:00,115.23,115.27,115.06,115.17,2700.0,115.23,115.27,115.06,115.17,2700.0
2017-11-22 09:55:00,115.21,115.21,115.15,115.18,1289.0,115.21,115.21,115.15,115.18,1289.0
2017-11-22 10:00:00,115.27,115.55,115.21,115.51,4500.0,115.27,115.55,115.21,115.51,4500.0
2017-11-22 10:05:00,115.46,115.52,115.21,115.45,16408.0,115.46,115.52,115.21,115.45,16408.0
2017-11-22 10:10:00,115.47,115.47,115.18,115.18,5881.0,115.47,115.47,115.18,115.18,5881.0
2017-11-22 10:15:00,115.23,115.23,114.88,115.03,15486.0,115.23,115.23,114.88,115.03,15486.0
2017-11-22 10:20:00,115.04,115.04,114.58,114.58,10307.0,115.04,115.04,114.58,114.58,10307.0
2017-11-22 10:25:00,114.58,114.82,114.56,114.76,26613.0,114.58,114.82,114.56,114.76,26613.0
2017-11-22 10:30:00,114.81,115.11,114.81,114.89,6168.0,114.81,115.11,114.81,114.89,6168.0
2017-11-22 10:35:00,114.87,114.95,114.83,114.92,12067.0,114.87,114.95,114.83,114.92,12067.0
2017-11-22 10:40:00,114.92,115.36,114.87,115.33,15030.0,114.92,115.36,114.87,115.33,15030.0
2017-11-22 10:45:00,115.29,115.64,115.29,115.55,12294.0,115.29,115.64,115.29,115.55,12294.0
2017-11-22 10:50:00,115.56,115.56,115.36,115.36,8094.0,115.56,115.56,115.36,115.36,8094.0
2017-11-22 10:55:00,115.38,115.42,115.36,115.39,900.0,115.38,115.42,115.36,115.39,900.0
2017-11-22 11:00:00,115.39,115.77,115.32,115.77,14029.0,115.39,115.77,115.32,115.77,14029.0
2017-11-22 11:05:00,115.79,115.83,115.71,115.78,9459.0,115.79,115.83,115.71,115.78,9459.0
2017-11-22 11:10:00,115.85,116.1,115.8,116.0,27976.0,115.85,116.1,115.8,116.0,27976.0
2017-11-22 11:15:00,115.99,115.99,115.43,115.51,7581.0,115.99,115.99,115.43,115.51,7581.0
2017-11-22 11:20:00,115.58,115.61,115.4,115.41,1900.0,115.58,115.61,115.4,115.41,1900.0
2017-11-22 11:25:00,115.38,115.48,115.38,115.48,20942.0,115.38,115.48,115.38,115.48,20942.0
2017-11-22 11:30:00,115.48,115.48,115.19,115.24,6768.0,115.48,115.48,115.19,115.24,6768.0
2017-11-22 11:35:00,115.21,115.3,115.1,115.1,5700.0,115.21,115.3,115.1,115.1,5700.0
2017-11-22 11:40:00,115.03,115.1,115.01,115.1,4250.0,115.03,115.1,115.01,115.1,4250.0
2017-11-22 11:45:00,115.08,115.08,114.87,114.9,9793.0,115.08,115.08,114.87,114.9,9793.0
2017-11-22 11:50:00,114.89,115.08,114.88,115.08,6843.0,114.89,115.08,114.88,115.08,6843.0
2017-11-22 11:55:00,115.1,115.27,115.09,115.11,8055.0,115.1,115.27,115.09,115.11,8055.0
2017-11-22 12:00:00,115.13,115.14,115.01,115.01,1800.0,115.13,115.14,115.01,115.01,1800.0
2017-11-22 12:05:00,115.02,115.05,114.97,114.97,3800.0,115.02,115.05,114.97,114.97,3800.0
2017-11-22 12:10:00,114.96,114.96,114.85,114.89,4423.0,114.96,114.96,114.85,114.89,4423.0
2017-11-22 12:15:00,114.9,114.96,114.9,114.91,7990.0,114.9,114.96,114.9,114.91,7990.0
2017-11-22 12:20:00,114.88,114.91,114.84,114.87,3700.0,114.88,114.91,114.84,114.87,3700.0
2017-11-22 12:25:00,114.9,115.07,114.83,115.07,5199.0,114.9,115.07,114.83,115.07,5199.0
2017-11-22 12:30:00,115.04,115.05,114.95,114.95,2100.0,115.04,115.05,114.95,114.95,2100.0
2017-11-22 12:35:00,114.92,114.98,114.86,114.93,3634.0,114.92,114.98,114.86,114.93,3634.0
2017-11-22 12:40:00,114.9,114.99,114.79,114.94,3192.0,114.9,114.99,114.79,114.94,3192.0
2017-11-22 12:45:00,114.94,114.97,114.89,114.97,4950.0,114.94,114.97,114.89,114.97,4950.0
2017-11-22 12:50:00,114.97,114.99,114.88,114.95,4404.0,114.97,114.99,114.88,114.95,4404.0
2017-11-22 12:55:00,114.94,115.04,114.93,115.01,3600.0,114.94,115.04,114.93,115.01,3600.0
2017-11-22 13:00:00,115.02,115.04,114.96,115.03,2700.0,115.02,115.04,114.96,115.03,2700.0
2017-11-22 13:05:00,115.04,115.06,114.96,115.04,5500.0,115.04,115.06,114.96,115.04,5500.0
2017-11-22 13:10:00,115.06,115.06,115.01,115.01,1328.0,115.06,115.06,115.01,115.01,1328.0
2017-11-22 13:15:00,115.03,115.03,114.98,115.01,9749.0,115.03,115.03,114.98,115.01,9749.0
2017-11-22 13:20:00,115.01,115.08,115.01,115.06,2100.0,115.01,115.08,115.01,115.06,2100.0
2017-11-22 13:25:00,115.08,115.33,115.07,115.27,7472.0,115.08,115.33,115.07,115.27,7472.0
2017-11-22 13:30:00,115.29,115.33,115.25,115.26,3993.0,115.29,115.33,115.25,115.26,3993.0
2017-11-22 13:35:00,115.26,115.29,115.13,115.13,6922.0,115.26,115.29,115.13,115.13,6922.0
2017-11-22 13:40:00,115.13,115.13,115.01,115.06,4501.0,115.13,115.13,115.01,115.06,4501.0
2017-11-22 13:45:00,115.08,115.09,115.08,115.09,500.0,115.08,115.09,115.08,115.09,500.0
2017-11-22 13:50:00,115.05,115.08,115.01,115.05,2800.0,115.05,115.08,115.01,115.05,2800.0
2017-11-22 13:55:00,115.05,115.06,115.0,115.06,1900.0,115.05,115.06,115.0,115.06,1900.0
2017-11-22 14:00:00,115.02,115.05,114.84,114.85,7472.0,115.02,115.05,114.84,114.85,7472.0
2017-11-22 14:05:00,114.81,114.93,114.81,114.92,5684.0,114.81,114.93,114.81,114.92,5684.0
2017-11-22 14:10:00,114.94,115.08,114.91,114.93,5200.0,114.94,115.08,114.91,114.93,5200.0
2017-11-22 14:15:00,114.96,114.96,114.9,114.9,2000.0,114.96,114.96,114.9,114.9,2000.0
2017-11-22 14:20:00,114.91,114.93,114.9,114.9,1600.0,114.91,114.93,114.9,114.9,1600.0
2017-11-22 14:25:00,114.93,115.0,114.82,114.94,17157.0,114.93,115.0,114.82,114.94,17157.0
2017-11-22 14:30:00,114.95,115.07,114.91,115.02,3404.0,114.95,115.07,114.91,115.02,3404.0
2017-11-22 14:35:00,115.04,115.24,115.03,115.23,8644.0,115.04,115.24,115.03,115.23,8644.0
2017-11-22 14:40:00,115.21,115.35,115.2,115.23,11726.0,115.21,115.35,115.2,115.23,11726.0
2017-11-22 14:45:00,115.2,115.25,115.18,115.2,3831.0,115.2,115.25,115.18,115.2,3831.0
2017-11-22 14:50:00,115.22,115.3,115.19,115.29,4976.0,115.22,115.3,115.19,115.29,4976.0
2017-11-22 14:55:00,115.3,115.31,115.11,115.2,7620.0,115.3,115.31,115.11,115.2,7620.0
2017-11-22 15:00:00,115.21,115.29,115.13,115.21,12207.0,115.21,115.29,115.13,115.21,12207.0
2017-11-22 15:05:00,115.21,115.28,115.17,115.26,5700.0,115.21,115.28,115.17,115.26,5700.0
2017-11-22 15:10:00,115.25,115.26,115.19,115.22,14245.0,115.25,115.26,115.19,115.22,14245.0
2017-11-22 15:15:00,115.2,115.25,115.19,115.25,10850.0,115.2,115.25,115.19,115.25,10850.0
2017-11-22 15:20:00,115.26,115.32,115.25,115.3,2200.0,115.26,115.32,115.25,115.3,2200.0
2017-11-22 15:25:00,115.3,115.31,115.2,115.2,7430.0,115.3,115.31,115.2,115.2,7430.0
2017-11-22 15:30:00,115.16,115.27,115.07,115.11,16531.0,115.16,115.27,115.07,115.11,16531.0
2017-11-22 15:35:00,115.13,115.17,115.0,115.17,10600.0,115.13,115.17,115.0,115.17,10600.0
2017-11-22 15:40:00,115.16,115.23,115.11,115.21,15274.0,115.16,115.23,115.11,115.21,15274.0
2017-11-22 15:45:00,115.21,115.21,115.06,115.21,9700.0,115.21,115.21,115.06,115.21,9700.0
2017-11-22 15:50:00,115.17,115.27,115.1,115.26,18196.0,115.17,115.27,115.1,115.26,18196.0
2017-11-22 15:55:00,115.26,115.26,115.15,115.2,29442.0,115.26,115.26,115.15,115.2,29442.0
2017-11-24 09:30:00,115.43,115.86,115.42,115.74,6650.0,115.43,115.86,115.42,115.74,6650.0
2017-11-24 09:35:00,115.79,115.93,115.78,115.87,3340.0,115.79,115.93,115.78,115.87,3340.0
2017-11-24 09:40:00,115.85,116.39,115.85,116.25,10959.0,115.85,116.39,115.85,116.25,10959.0
2017-11-24 09:45:00,116.38,116.49,115.68,115.97,7084.0,116.38,116.49,115.68,115.97,7084.0
2017-11-24 09:50:00,116.04,116.11,115.97,116.07,1350.0,116.04,116.11,115.97,116.07,1350.0
2017-11-24 09:55:00,116.2,116.62,116.07,116.21,32048.0,116.2,116.62,116.07,116.21,32048.0
2017-11-24 10:00:00,116.19,116.28,115.97,115.98,5600.0,116.19,116.28,115.97,115.98,5600.0
2017-11-24 10:05:00,115.9,116.06,115.7,115.7,9425.0,115.9,116.06,115.7,115.7,9425.0
2017-11-24 10:10:00,115.65,116.0,115.64,116.0,9950.0,115.65,116.0,115.64,116.0,9950.0
2017-11-24 10:15:00,115.97,116.14,115.94,116.05,8609.0,115.97,116.14,115.94,116.05,8609.0
2017-11-24 10:20:00,115.95,116.05,115.95,116.03,1650.0,115.95,116.05,115.95,116.03,1650.0
2017-11-24 10:25:00,116.0,116.03,115.8,115.85,8807.0,116.0,116.03,115.8,115.85,8807.0
2017-11-24 10:30:00,115.9,116.01,115.9,116.0,3601.0,115.9,116.01,115.9,116.0,3601.0
2017-11-24 10:35:00,116.0,116.03,115.98,116.01,2323.0,116.0,116.03,115.98,116.01,2323.0
2017-11-24 10:40:00,115.98,116.0,115.86,115.87,4900.0,115.98,116.0,115.86,115.87,4900.0
2017-11-24 10:45:00,115.87,116.05,115.86,115.94,11694.0,115.87,116.05,115.86,115.94,11694.0
2017-11-24 10:50:00,116.01,116.01,115.85,115.97,6332.0,116.01,116.01,115.85,115.97,6332.0
2017-11-24 10:55:00,115.89,116.1,115.89,115.99,6795.0,115.89,116.1,115.89,115.99,6795.0
2017-11-24 11:00:00,116.05,116.05,115.92,115.98,5300.0,116.05,116.05,115.92,115.98,5300.0
2017-11-24 11:05:00,115.96,116.01,115.92,115.92,4890.0,115.96,116.01,115.92,115.92,4890.0
2017-11-24 11:10:00,115.92,115.96,115.87,115.91,5275.0,115.92,115.96,115.87,115.91,5275.0
2017-11-24 11:15:00,115.93,116.1,115.93,116.04,14688.0,115.93,116.1,115.93,116.04,14688.0
2017-11-24 11:20:00,115.99,115.99,115.85,115.91,14054.0,115.99,115.99,115.85,115.91,14054.0
2017-11-24 11:25:00,115.94,116.1,115.93,116.0,4300.0,115.94,116.1,115.93,116.0,4300.0
2017-11-24 11:30:00,116.06,116.1,116.01,116.05,6363.0,116.06,116.1,116.01,116.05,6363.0
2017-11-24 11:35:00,116.04,116.12,116.01,116.11,3580.0,116.04,116.12,116.01,116.11,3580.0
2017-11-24 11:40:00,116.12,116.25,116.12,116.19,8299.0,116.12,116.25,116.12,116.19,8299.0
2017-11-24 11:45:00,116.19,116.29,116.19,116.22,6218.0,116.19,116.29,116.19,116.22,6218.0
2017-11-24 11:50:00,116.23,116.31,116.22,116.27,3925.0,116.23,116.31,116.22,116.27,3925.0
2017-11-24 11:55:00,116.29,116.37,116.28,116.34,2800.0,116.29,116.37,116.28,116.34,2800.0
2017-11-24 12:00:00,116.33,116.36,116.26,116.35,5791.0,116.33,116.36,116.26,116.35,5791.0
2017-11-24 12:05:00,116.35,116.47,116.32,116.47,5500.0,116.35,116.47,116.32,116.47,5500.0
2017-11-24 12:10:00,116.5,116.61,116.46,116.54,13753.0,116.5,116.61,116.46,116.54,13753.0
2017-11-24 12:15:00,116.52,116.55,116.48,116.49,4036.0,116.52,116.55,116.48,116.49,4036.0
2017-11-24 12:20:00,116.53,116.53,116.32,116.34,8363.0,116.53,116.53,116.32,116.34,8363.0
2017-11-24 12:25:00,116.34,116.35,116.31,116.33,6200.0,116.34,116.35,116.31,116.33,6200.0
2017-11-24 12:30:00,116.32,116.47,116.32,116.41,7282.0,116.32,116.47,116.32,116.41,7282.0
2017-11-24 12:35:00,116.41,116.52,116.39,116.39,12920.0,116.41,116.52,116.39,116.39,12920.0
2017-11-24 12:40:00,116.4,116.44,116.18,116.2,12902.0,116.4,116.44,116.18,116.2,12902.0
2017-11-24 12:45:00,116.2,116.23,116.12,116.14,13509.0,116.2,116.23,116.12,116.14,13509.0
2017-11-24 12:50:00,116.17,116.33,116.03,116.04,29838.0,116.17,116.33,116.03,116.04,29838.0
2017-11-24 12:55:00,116.03,116.14,115.93,116.14,47644.0,116.03,116.14,115.93,116.14,47644.0
2017-11-27 09:30:00,116.37,116.89,116.2,116.39,35863.0,116.37,116.89,116.2,116.39,35863.0
2017-11-27 09:35:00,116.36,116.36,115.46,116.1,33287.0,116.36,116.36,115.46,116.1,33287.0
2017-11-27 09:40:00,116.02,116.31,115.75,115.84,17050.0,116.02,116.31,115.75,115.84,17050.0
2017-11-27 09:45:00,116.03,116.06,115.29,115.46,26839.0,116.03,116.06,115.29,115.46,26839.0
2017-11-27 09:50:00,115.43,115.96,115.4,115.77,14094.0,115.43,115.96,115.4,115.77,14094.0
2017-11-27 09:55:00,115.7,115.86,115.59,115.83,9635.0,115.7,115.86,115.59,115.83,9635.0
2017-11-27 10:00:00,115.85,116.33,115.79,116.14,17432.0,115.85,116.33,115.79,116.14,17432.0
2017-11-27 10:05:00,116.14,116.64,116.14,116.49,53280.0,116.14,116.64,116.14,116.49,53280.0
2017-11-27 10:10:00,116.42,116.62,116.33,116.49,15140.0,116.42,116.62,116.33,116.49,15140.0
2017-11-27 10:15:00,116.43,116.43,116.15,116.15,21593.0,116.43,116.43,116.15,116.15,21593.0
2017-11-27 10:20:00,116.19,116.38,116.17,116.3,15638.0,116.19,116.38,116.17,116.3,15638.0
2017-11-27 10:25:00,116.27,116.27,116.06,116.19,13834.0,116.27,116.27,116.06,116.19,13834.0
2017-11-27 10:30:00,116.2,116.41,116.2,116.25,12050.0,116.2,116.41,116.2,116.25,12050.0
2017-11-27 10:35:00,116.24,116.3,116.22,116.24,14269.0,116.24,116.3,116.22,116.24,14269.0
2017-11-27 10:40:00,116.22,116.56,116.21,116.56,25026.0,116.22,116.56,116.21,116.56,25026.0
2017-11-27 10:45:00,116.59,116.64,116.36,116.36,9974.0,116.59,116.64,116.36,116.36,9974.0
2017-11-27 10:50:00,116.36,116.66,116.36,116.37,29351.0,116.36,116.66,116.36,116.37,29351.0
2017-11-27 10:55:00,116.3,116.33,116.24,116.31,3501.0,116.3,116.33,116.24,116.31,3501.0
2017-11-27 11:00:00,116.35,116.38,116.27,116.38,5220.0,116.35,116.38,116.27,116.38,5220.0
2017-11-27 11:05:00,116.41,116.48,116.3,116.3,10610.0,116.41,116.48,116.3,116.3,10610.0
2017-11-27 11:10:00,116.28,116.32,116.06,116.11,9472.0,116.28,116.32,116.06,116.11,9472.0
2017-11-27 11:15:00,116.13,116.18,115.85,115.96,24061.0,116.13,116.18,115.85,115.96,24061.0
2017-11-27 11:20:00,115.95,116.14,115.87,116.02,23037.0,115.95,116.14,115.87,116.02,23037.0
2017-11-27 11:25:00,116.14,116.22,116.02,116.02,19514.0,116.14,116.22,116.02,116.02,19514.0
2017-11-27 11:30:00,116.03,116.03,115.91,115.95,4842.0,116.03,116.03,115.91,115.95,4842.0
2017-11-27 11:35:00,115.96,115.97,115.67,115.69,7576.0,115.96,115.97,115.67,115.69,7576.0
2017-11-27 11:40:00,115.71,115.76,115.68,115.75,1900.0,115.71,115.76,115.68,115.75,1900.0
2017-11-27 11:45:00,115.78,115.84,115.76,115.8,4461.0,115.78,115.84,115.76,115.8,4461.0
2017-11-27 11:50:00,115.88,115.89,115.62,115.74,16002.0,115.88,115.89,115.62,115.74,16002.0
2017-11-27 11:55:00,115.65,115.69,115.6,115.63,3651.0,115.65,115.69,115.6,115.63,3651.0
2017-11-27 12:00:00,115.6,115.77,115.53,115.77,16558.0,115.6,115.77,115.53,115.77,16558.0
2017-11-27 12:05:00,115.77,115.95,115.74,115.84,4400.0,115.77,115.95,115.74,115.84,4400.0
2017-11-27 12:10:00,115.87,116.01,115.86,115.86,10049.0,115.87,116.01,115.86,115.86,10049.0
2017-11-27 12:15:00,115.85,115.86,115.75,115.78,4255.0,115.85,115.86,115.75,115.78,4255.0
2017-11-27 12:20:00,115.77,115.85,115.75,115.85,3769.0,115.77,115.85,115.75,115.85,3769.0
2017-11-27 12:25:00,115.82,115.92,115.77,115.9,3429.0,115.82,115.92,115.77,115.9,3429.0
2017-11-27 12:30:00,115.95,115.95,115.8,115.83,8965.0,115.95,115.95,115.8,115.83,8965.0
2017-11-27 12:35:00,115.81,115.82,115.7,115.78,4150.0,115.81,115.82,115.7,115.78,4150.0
2017-11-27 12:40:00,115.77,115.88,115.77,115.88,4776.0,115.77,115.88,115.77,115.88,4776.0
2017-11-27 12:45:00,115.84,115.84,115.7,115.7,4900.0,115.84,115.84,115.7,115.7,4900.0
2017-11-27 12:50:00,115.67,115.75,115.61,115.72,9691.0,115.67,115.75,115.61,115.72,9691.0
2017-11-27 12:55:00,115.7,115.7,115.65,115.65,2500.0,115.7,115.7,115.65,115.65,2500.0
2017-11-27 13:00:00,115.64,115.75,115.64,115.75,3700.0,115.64,115.75,115.64,115.75,3700.0
2017-11-27 13:05:00,115.77,115.83,115.72,115.83,3671.0,115.77,115.83,115.72,115.83,3671.0
2017-11-27 13:10:00,115.81,115.95,115.81,115.95,2867.0,115.81,115.95,115.81,115.95,2867.0
2017-11-27 13:15:00,115.93,115.93,115.71,115.71,10948.0,115.93,115.93,115.71,115.71,10948.0
2017-11-27 13:20:00,115.71,115.81,115.7,115.75,4982.0,115.71,115.81,115.7,115.75,4982.0
2017-11-27 13:25:00,115.8,115.81,115.68,115.73,4500.0,115.8,115.81,115.68,115.73,4500.0
2017-11-27 13:30:00,115.76,115.87,115.76,115.83,2851.0,115.76,115.87,115.76,115.83,2851.0
2017-11-27 13:35:00,115.81,115.86,115.8,115.84,3500.0,115.81,115.86,115.8,115.84,3500.0
2017-11-27 13:40:00,115.84,115.85,115.78,115.79,3719.0,115.84,115.85,115.78,115.79,3719.0
2017-11-27 13:45:00,115.8,115.81,115.7,115.7,11062.0,115.8,115.81,115.7,115.7,11062.0
2017-11-27 13:50:00,115.7,115.7,115.54,115.55,13209.0,115.7,115.7,115.54,115.55,13209.0
2017-11-27 13:55:00,115.54,115.64,115.51,115.52,7338.0,115.54,115.64,115.51,115.52,7338.0
2017-11-27 14:00:00,115.52,115.57,115.3,115.3,6825.0,115.52,115.57,115.3,115.3,6825.0
2017-11-27 14:05:00,115.3,115.3,115.06,115.11,12600.0,115.3,115.3,115.06,115.11,12600.0
2017-11-27 14:10:00,115.1,115.18,115.03,115.12,8629.0,115.1,115.18,115.03,115.12,8629.0
2017-11-27 14:15:00,115.05,115.2,115.04,115.16,18518.0,115.05,115.2,115.04,115.16,18518.0
2017-11-27 14:20:00,115.12,115.2,114.88,115.1,10440.0,115.12,115.2,114.88,115.1,10440.0
2017-11-27 14:25:00,115.06,115.1,115.0,115.04,8240.0,115.06,115.1,115.0,115.04,8240.0
2017-11-27 14:30:00,115.02,115.06,114.89,115.05,11168.0,115.02,115.06,114.89,115.05,11168.0
2017-11-27 14:35:00,115.02,115.02,114.79,114.94,13672.0,115.02,115.02,114.79,114.94,13672.0
2017-11-27 14:40:00,114.93,114.94,114.81,114.85,11180.0,114.93,114.94,114.81,114.85,11180.0
2017-11-27 14:45:00,114.9,114.9,114.77,114.77,5500.0,114.9,114.9,114.77,114.77,5500.0
2017-11-27 14:50:00,114.77,114.81,114.44,114.81,21869.0,114.77,114.81,114.44,114.81,21869.0
2017-11-27 14:55:00,114.83,114.95,114.79,114.92,12149.0,114.83,114.95,114.79,114.92,12149.0
2017-11-27 15:00:00,114.91,114.94,114.85,114.88,15246.0,114.91,114.94,114.85,114.88,15246.0
2017-11-27 15:05:00,114.88,114.9,114.86,114.9,5859.0,114.88,114.9,114.86,114.9,5859.0
2017-11-27 15:10:00,114.91,114.97,114.87,114.93,15374.0,114.91,114.97,114.87,114.93,15374.0
2017-11-27 15:15:00,114.91,114.96,114.79,114.9,11230.0,114.91,114.96,114.79,114.9,11230.0
2017-11-27 15:20:00,114.87,115.03,114.84,115.0,7000.0,114.87,115.03,114.84,115.0,7000.0
2017-11-27 15:25:00,115.01,115.09,114.89,114.98,12038.0,115.01,115.09,114.89,114.98,12038.0
2017-11-27 15:30:00,115.0,115.0,114.82,114.84,11300.0,115.0,115.0,114.82,114.84,11300.0
2017-11-27 15:35:00,114.84,114.85,114.76,114.82,14613.0,114.84,114.85,114.76,114.82,14613.0
2017-11-27 15:40:00,114.82,114.89,114.74,114.85,20525.0,114.82,114.89,114.74,114.85,20525.0
2017-11-27 15:45:00,114.89,114.89,114.74,114.79,27492.0,114.89,114.89,114.74,114.79,27492.0
2017-11-27 15:50:00,114.79,115.05,114.79,114.98,42533.0,114.79,115.05,114.79,114.98,42533.0
2017-11-27 15:55:00,114.97,115.08,114.88,114.89,63708.0,114.97,115.08,114.88,114.89,63708.0
2017-11-28 09:30:00,115.31,115.59,114.43,114.43,12474.0,115.31,115.59,114.43,114.43,12474.0
2017-11-28 09:35:00,114.54,114.61,114.05,114.35,11735.0,114.54,114.61,114.05,114.35,11735.0
2017-11-28 09:40:00,114.2,114.26,113.7,113.81,20074.0,114.2,114.26,113.7,113.81,20074.0
2017-11-28 09:45:00,113.83,113.83,113.36,113.43,9192.0,113.83,113.83,113.36,113.43,9192.0
2017-11-28 09:50:00,113.5,113.86,113.45,113.67,12529.0,113.5,113.86,113.45,113.67,12529.0
2017-11-28 09:55:00,113.72,113.74,113.59,113.65,8895.0,113.72,113.74,113.59,113.65,8895.0
2017-11-28 10:00:00,113.7,114.21,113.7,114.15,16918.0,113.7,114.21,113.7,114.15,16918.0
2017-11-28 10:05:00,114.12,114.12,113.79,113.98,19801.0,114.12,114.12,113.79,113.98,19801.0
2017-11-28 10:10:00,113.98,114.05,113.74,113.97,18442.0,113.98,114.05,113.74,113.97,18442.0
2017-11-28 10:15:00,114.0,114.21,114.0,114.15,6950.0,114.0,114.21,114.0,114.15,6950.0
2017-11-28 10:20:00,114.12,114.14,113.77,113.85,15083.0,114.12,114.14,113.77,113.85,15083.0
2017-11-28 10:25:00,113.86,114.15,113.8,114.0,14589.0,113.86,114.15,113.8,114.0,14589.0
2017-11-28 10:30:00,114.0,114.05,113.89,114.01,10437.0,114.0,114.05,113.89,114.01,10437.0
2017-11-28 10:35:00,114.02,114.38,114.01,114.16,10931.0,114.02,114.38,114.01,114.16,10931.0
2017-11-28 10:40:00,114.16,114.4,114.14,114.23,9616.0,114.16,114.4,114.14,114.23,9616.0
2017-11-28 10:45:00,114.21,114.25,114.06,114.06,16200.0,114.21,114.25,114.06,114.06,16200.0
2017-11-28 10:50:00,114.05,114.35,113.91,114.02,12516.0,114.05,114.35,113.91,114.02,12516.0
2017-11-28 10:55:00,114.21,114.21,113.98,114.08,3500.0,114.21,114.21,113.98,114.08,3500.0
2017-11-28 11:00:00,114.13,114.21,114.02,114.02,3727.0,114.13,114.21,114.02,114.02,3727.0
2017-11-28 11:05:00,114.05,114.2,114.02,114.05,6416.0,114.05,114.2,114.02,114.05,6416.0
2017-11-28 11:10:00,114.01,114.14,113.95,114.0,9045.0,114.01,114.14,113.95,114.0,9045.0
2017-11-28 11:15:00,113.98,114.23,113.98,114.23,4700.0,113.98,114.23,113.98,114.23,4700.0
2017-11-28 11:20:00,114.26,114.36,114.17,114.36,8351.0,114.26,114.36,114.17,114.36,8351.0
2017-11-28 11:25:00,114.34,114.5,114.34,114.45,6389.0,114.34,114.5,114.34,114.45,6389.0
2017-11-28 11:30:00,114.45,114.48,114.43,114.43,4480.0,114.45,114.48,114.43,114.43,4480.0
2017-11-28 11:35:00,114.48,114.65,114.48,114.49,9357.0,114.48,114.65,114.48,114.49,9357.0
2017-11-28 11:40:00,114.47,114.49,114.41,114.42,3100.0,114.47,114.49,114.41,114.42,3100.0
2017-11-28 11:45:00,114.41,114.53,114.36,114.42,10090.0,114.41,114.53,114.36,114.42,10090.0
2017-11-28 11:50:00,114.42,114.45,114.24,114.31,4379.0,114.42,114.45,114.24,114.31,4379.0
2017-11-28 11:55:00,114.27,114.35,114.24,114.34,4121.0,114.27,114.35,114.24,114.34,4121.0
2017-11-28 12:00:00,114.32,114.51,114.28,114.51,8300.0,114.32,114.51,114.28,114.51,8300.0
2017-11-28 12:05:00,114.53,114.53,114.28,114.46,14452.0,114.53,114.53,114.28,114.46,14452.0
2017-11-28 12:10:00,114.55,114.67,114.54,114.62,5220.0,114.55,114.67,114.54,114.62,5220.0
2017-11-28 12:15:00,114.58,114.58,114.43,114.52,4650.0,114.58,114.58,114.43,114.52,4650.0
2017-11-28 12:20:00,114.52,114.52,114.38,114.4,2400.0,114.52,114.52,114.38,114.4,2400.0
2017-11-28 12:25:00,114.41,114.43,114.31,114.4,5400.0,114.41,114.43,114.31,114.4,5400.0
2017-11-28 12:30:00,114.46,114.58,114.41,114.56,4090.0,114.46,114.58,114.41,114.56,4090.0
2017-11-28 12:35:00,114.57,114.76,114.57,114.61,7247.0,114.57,114.76,114.57,114.61,7247.0
2017-11-28 12:40:00,114.6,114.63,114.57,114.57,2874.0,114.6,114.63,114.57,114.57,2874.0
2017-11-28 12:45:00,114.58,114.69,114.52,114.69,9518.0,114.58,114.69,114.52,114.69,9518.0
2017-11-28 12:50:00,114.73,114.84,114.73,114.84,1500.0,114.73,114.84,114.73,114.84,1500.0
2017-11-28 12:55:00,114.84,114.89,114.78,114.78,3840.0,114.84,114.89,114.78,114.78,3840.0
2017-11-28 13:00:00,114.81,114.9,114.81,114.87,1574.0,114.81,114.9,114.81,114.87,1574.0
2017-11-28 13:05:00,114.88,114.94,114.87,114.91,4970.0,114.88,114.94,114.87,114.91,4970.0
2017-11-28 13:10:00,114.92,114.93,114.88,114.88,5129.0,114.92,114.93,114.88,114.88,5129.0
2017-11-28 13:15:00,114.89,114.9,114.82,114.87,5425.0,114.89,114.9,114.82,114.87,5425.0
2017-11-28 13:20:00,114.9,114.97,114.74,114.74,7632.0,114.9,114.97,114.74,114.74,7632.0
2017-11-28 13:25:00,114.74,114.78,114.64,114.67,7414.0,114.74,114.78,114.64,114.67,7414.0
2017-11-28 13:30:00,114.7,114.86,114.7,114.81,6036.0,114.7,114.86,114.7,114.81,6036.0
2017-11-28 13:35:00,114.83,114.83,114.79,114.79,1015.0,114.83,114.83,114.79,114.79,1015.0
2017-11-28 13:40:00,114.79,114.91,114.79,114.87,3832.0,114.79,114.91,114.79,114.87,3832.0
2017-11-28 13:45:00,114.9,114.95,114.87,114.94,3745.0,114.9,114.95,114.87,114.94,3745.0
2017-11-28 13:50:00,114.92,114.99,114.72,114.73,10159.0,114.92,114.99,114.72,114.73,10159.0
2017-11-28 13:55:00,114.7,114.7,114.46,114.46,3954.0,114.7,114.7,114.46,114.46,3954.0
2017-11-28 14:00:00,114.45,114.47,114.03,114.14,8446.0,114.45,114.47,114.03,114.14,8446.0
2017-11-28 14:05:00,114.14,114.44,114.06,114.44,5234.0,114.14,114.44,114.06,114.44,5234.0
2017-11-28 14:10:00,114.39,114.45,114.33,114.34,1900.0,114.39,114.45,114.33,114.34,1900.0
2017-11-28 14:15:00,114.38,114.57,114.28,114.57,21517.0,114.38,114.57,114.28,114.57,21517.0
2017-11-28 14:20:00,114.55,114.78,114.55,114.59,5751.0,114.55,114.78,114.55,114.59,5751.0
2017-11-28 14:25:00,114.63,114.74,114.6,114.68,2200.0,114.63,114.74,114.6,114.68,2200.0
2017-11-28 14:30:00,114.68,114.73,114.51,114.6,22561.0,114.68,114.73,114.51,114.6,22561.0
2017-11-28 14:35:00,114.58,114.65,114.57,114.65,3657.0,114.58,114.65,114.57,114.65,3657.0
2017-11-28 14:40:00,114.68,114.82,114.67,114.77,6488.0,114.68,114.82,114.67,114.77,6488.0
2017-11-28 14:45:00,114.81,114.84,114.69,114.69,3122.0,114.81,114.84,114.69,114.69,3122.0
2017-11-28 14:50:00,114.69,114.76,114.69,114.76,2019.0,114.69,114.76,114.69,114.76,2019.0
2017-11-28 14:55:00,114.75,114.75,114.57,114.63,4101.0,114.75,114.75,114.57,114.63,4101.0
2017-11-28 15:00:00,114.63,114.7,114.57,114.7,11745.0,114.63,114.7,114.57,114.7,11745.0
2017-11-28 15:05:00,114.69,114.82,114.69,114.82,4313.0,114.69,114.82,114.69,114.82,4313.0
2017-11-28 15:10:00,114.79,114.91,114.79,114.91,4266.0,114.79,114.91,114.79,114.91,4266.0
2017-11-28 15:15:00,114.92,115.1,114.8,114.83,18265.0,114.92,115.1,114.8,114.83,18265.0
2017-11-28 15:20:00,114.84,114.89,114.77,114.83,8899.0,114.84,114.89,114.77,114.83,8899.0
2017-11-28 15:25:00,114.84,114.85,114.74,114.75,7542.0,114.84,114.85,114.74,114.75,7542.0
2017-11-28 15:30:00,114.75,114.79,114.57,114.75,60986.0,114.75,114.79,114.57,114.75,60986.0
2017-11-28 15:35:00,114.78,114.81,114.68,114.73,8993.0,114.78,114.81,114.68,114.73,8993.0
2017-11-28 15:40:00,114.72,115.06,114.7,114.95,40270.0,114.72,115.06,114.7,114.95,40270.0
2017-11-28 15:45:00,114.97,115.03,114.82,115.03,28289.0,114.97,115.03,114.82,115.03,28289.0
2017-11-28 15:50:00,114.98,115.02,114.58,114.78,29975.0,114.98,115.02,114.58,114.78,29975.0
2017-11-28 15:55:00,114.75,114.84,114.51,114.75,60424.0,114.75,114.84,114.51,114.75,60424.0
2017-11-29 09:30:00,114.0,114.24,112.83,113.12,49759.0,114.0,114.24,112.83,113.12,49759.0
2017-11-29 09:35:00,113.08,113.79,113.01,113.58,25158.0,113.08,113.79,113.01,113.58,25158.0
2017-11-29 09:40:00,113.65,113.68,112.76,112.95,52416.0,113.65,113.68,112.76,112.95,52416.0
2017-11-29 09:45:00,113.0,113.08,112.34,112.54,35817.0,113.0,113.08,112.34,112.54,35817.0
2017-11-29 09:50:00,112.51,112.59,112.03,112.53,38010.0,112.51,112.59,112.03,112.53,38010.0
2017-11-29 09:55:00,112.51,112.69,111.85,111.86,18940.0,112.51,112.69,111.85,111.86,18940.0
2017-11-29 10:00:00,111.85,112.0,111.32,111.45,58192.0,111.85,112.0,111.32,111.45,58192.0
2017-11-29 10:05:00,111.37,112.08,111.02,112.02,75402.0,111.37,112.08,111.02,112.02,75402.0
2017-11-29 10:10:00,111.96,112.44,111.59,111.59,31047.0,111.96,112.44,111.59,111.59,31047.0
2017-11-29 10:15:00,111.59,111.7,110.3,110.69,44498.0,111.59,111.7,110.3,110.69,44498.0
2017-11-29 10:20:00,110.62,111.14,110.57,110.77,63322.0,110.62,111.14,110.57,110.77,63322.0
2017-11-29 10:25:00,110.81,110.87,109.67,110.24,57347.0,110.81,110.87,109.67,110.24,57347.0
2017-11-29 10:30:00,110.18,110.67,109.9,110.66,49428.0,110.18,110.67,109.9,110.66,49428.0
2017-11-29 10:35:00,110.6,111.34,110.51,111.22,44037.0,110.6,111.34,110.51,111.22,44037.0
2017-11-29 10:40:00,111.3,111.49,111.06,111.14,23995.0,111.3,111.49,111.06,111.14,23995.0
2017-11-29 10:45:00,111.14,111.42,110.74,111.11,57168.0,111.14,111.42,110.74,111.11,57168.0
2017-11-29 10:50:00,110.96,110.97,110.05,110.18,39104.0,110.96,110.97,110.05,110.18,39104.0
2017-11-29 10:55:00,110.23,110.29,109.75,109.95,28854.0,110.23,110.29,109.75,109.95,28854.0
2017-11-29 11:00:00,110.0,110.0,109.5,109.58,39501.0,110.0,110.0,109.5,109.58,39501.0
2017-11-29 11:05:00,109.56,109.7,109.27,109.27,28410.0,109.56,109.7,109.27,109.27,28410.0
2017-11-29 11:10:00,109.28,109.76,109.24,109.57,29517.0,109.28,109.76,109.24,109.57,29517.0
2017-11-29 11:15:00,109.63,109.76,109.1,109.35,74289.0,109.63,109.76,109.1,109.35,74289.0
2017-11-29 11:20:00,109.42,109.55,109.3,109.53,21567.0,109.42,109.55,109.3,109.53,21567.0
2017-11-29 11:25:00,109.52,109.85,109.38,109.85,32806.0,109.52,109.85,109.38,109.85,32806.0
2017-11-29 11:30:00,109.78,109.85,109.1,109.12,23307.0,109.78,109.85,109.1,109.12,23307.0
2017-11-29 11:35:00,109.13,109.27,108.56,108.58,33659.0,109.13,109.27,108.56,108.58,33659.0
2017-11-29 11:40:00,108.65,108.65,107.86,107.97,39641.0,108.65,108.65,107.86,107.97,39641.0
2017-11-29 11:45:00,108.02,108.11,107.4,108.08,80722.0,108.02,108.11,107.4,108.08,80722.0
2017-11-29 11:50:00,108.1,108.19,107.7,107.7,42957.0,108.1,108.19,107.7,107.7,42957.0
2017-11-29 11:55:00,107.7,107.79,107.36,107.42,37817.0,107.7,107.79,107.36,107.42,37817.0
2017-11-29 12:00:00,107.48,107.52,106.62,107.22,53068.0,107.48,107.52,106.62,107.22,53068.0
2017-11-29 12:05:00,107.22,107.45,107.01,107.38,23894.0,107.22,107.45,107.01,107.38,23894.0
2017-11-29 12:10:00,107.4,107.75,107.39,107.72,28546.0,107.4,107.75,107.39,107.72,28546.0
2017-11-29 12:15:00,107.75,108.77,107.71,108.66,41624.0,107.75,108.77,107.71,108.66,41624.0
2017-11-29 12:20:00,108.68,109.28,108.39,108.74,45762.0,108.68,109.28,108.39,108.74,45762.0
2017-11-29 12:25:00,108.77,108.77,108.55,108.65,22775.0,108.77,108.77,108.55,108.65,22775.0
2017-11-29 12:30:00,108.66,108.97,108.53,108.53,31338.0,108.66,108.97,108.53,108.53,31338.0
2017-11-29 12:35:00,108.6,108.96,108.53,108.96,25472.0,108.6,108.96,108.53,108.96,25472.0
2017-11-29 12:40:00,108.98,109.59,108.98,109.31,71249.0,108.98,109.59,108.98,109.31,71249.0
2017-11-29 12:45:00,109.34,109.59,109.23,109.53,22464.0,109.34,109.59,109.23,109.53,22464.0
2017-11-29 12:50:00,109.36,109.41,108.78,108.81,14836.0,109.36,109.41,108.78,108.81,14836.0
2017-11-29 12:55:00,108.76,108.82,108.03,108.08,16184.0,108.76,108.82,108.03,108.08,16184.0
2017-11-29 13:00:00,108.17,108.25,107.85,108.24,26906.0,108.17,108.25,107.85,108.24,26906.0
2017-11-29 13:05:00,108.23,108.34,108.0,108.02,19431.0,108.23,108.34,108.0,108.02,19431.0
2017-11-29 13:10:00,108.01,108.2,107.93,108.07,29959.0,108.01,108.2,107.93,108.07,29959.0
2017-11-29 13:15:00,108.09,108.18,107.9,108.16,21383.0,108.09,108.18,107.9,108.16,21383.0
2017-11-29 13:20:00,108.11,108.72,108.03,108.72,41075.0,108.11,108.72,108.03,108.72,41075.0
2017-11-29 13:25:00,108.73,109.2,108.73,109.18,25834.0,108.73,109.2,108.73,109.18,25834.0
2017-11-29 13:30:00,109.19,109.19,108.87,109.17,29746.0,109.19,109.19,108.87,109.17,29746.0
2017-11-29 13:35:00,109.17,109.3,109.04,109.04,11268.0,109.17,109.3,109.04,109.04,11268.0
2017-11-29 13:40:00,109.0,109.11,108.89,108.93,24943.0,109.0,109.11,108.89,108.93,24943.0
2017-11-29 13:45:00,108.93,109.08,108.86,108.86,17044.0,108.93,109.08,108.86,108.86,17044.0
2017-11-29 13:50:00,108.85,108.85,108.24,108.29,24877.0,108.85,108.85,108.24,108.29,24877.0
2017-11-29 13:55:00,108.27,108.62,108.13,108.42,20116.0,108.27,108.62,108.13,108.42,20116.0
2017-11-29 14:00:00,108.38,108.5,107.97,108.01,20781.0,108.38,108.5,107.97,108.01,20781.0
2017-11-29 14:05:00,107.96,108.09,107.8,108.02,29241.0,107.96,108.09,107.8,108.02,29241.0
2017-11-29 14:10:00,108.0,108.11,107.86,107.97,19900.0,108.0,108.11,107.86,107.97,19900.0
2017-11-29 14:15:00,107.89,108.31,107.89,108.0,25927.0,107.89,108.31,107.89,108.0,25927.0
2017-11-29 14:20:00,107.98,108.11,107.72,107.72,16853.0,107.98,108.11,107.72,107.72,16853.0
2017-11-29 14:25:00,107.76,107.77,107.04,107.64,40608.0,107.76,107.77,107.04,107.64,40608.0
2017-11-29 14:30:00,107.6,107.74,107.26,107.37,26992.0,107.6,107.74,107.26,107.37,26992.0
2017-11-29 14:35:00,107.33,107.67,107.26,107.61,17172.0,107.33,107.67,107.26,107.61,17172.0
2017-11-29 14:40:00,107.65,107.97,107.62,107.68,31541.0,107.65,107.97,107.62,107.68,31541.0
2017-11-29 14:45:00,107.74,107.8,107.44,107.47,29696.0,107.74,107.8,107.44,107.47,29696.0
2017-11-29 14:50:00,107.49,107.93,107.41,107.93,25005.0,107.49,107.93,107.41,107.93,25005.0
2017-11-29 14:55:00,107.93,108.02,107.64,107.65,18004.0,107.93,108.02,107.64,107.65,18004.0
2017-11-29 15:00:00,107.67,108.01,107.63,107.8,27152.0,107.67,108.01,107.63,107.8,27152.0
2017-11-29 15:05:00,107.74,107.78,107.42,107.58,22855.0,107.74,107.78,107.42,107.58,22855.0
2017-11-29 15:10:00,107.54,107.62,107.28,107.28,34401.0,107.54,107.62,107.28,107.28,34401.0
2017-11-29 15:15:00,107.25,107.39,107.04,107.2,48834.0,107.25,107.39,107.04,107.2,48834.0
2017-11-29 15:20:00,107.23,107.35,107.16,107.22,49133.0,107.23,107.35,107.16,107.22,49133.0
2017-11-29 15:25:00,107.25,107.4,107.1,107.37,68196.0,107.25,107.4,107.1,107.37,68196.0
2017-11-29 15:30:00,107.39,107.69,107.15,107.65,57676.0,107.39,107.69,107.15,107.65,57676.0
2017-11-29 15:35:00,107.72,107.74,107.43,107.48,68643.0,107.72,107.74,107.43,107.48,68643.0
2017-11-29 15:40:00,107.5,107.52,107.17,107.19,97090.0,107.5,107.52,107.17,107.19,97090.0
2017-11-29 15:45:00,107.2,107.27,106.85,106.85,101641.0,107.2,107.27,106.85,106.85,101641.0
2017-11-29 15:50:00,106.83,106.85,105.63,105.75,300742.0,106.83,106.85,105.63,105.75,300742.0
2017-11-29 15:55:00,105.76,106.7,105.73,106.53,297684.0,105.76,106.7,105.73,106.53,297684.0
2017-11-30 09:30:00,105.49,107.7,104.75,105.03,362796.0,105.49,107.7,104.75,105.03,362796.0
2017-11-30 09:35:00,105.21,105.39,103.8,104.64,236673.0,105.21,105.39,103.8,104.64,236673.0
2017-11-30 09:40:00,104.69,105.5,104.31,105.14,128710.0,104.69,105.5,104.31,105.14,128710.0
2017-11-30 09:45:00,105.2,105.27,103.85,104.34,304565.0,105.2,105.27,103.85,104.34,304565.0
2017-11-30 09:50:00,104.37,104.51,102.62,103.42,152273.0,104.37,104.51,102.62,103.42,152273.0
2017-11-30 09:55:00,103.39,104.61,103.2,104.39,105945.0,103.39,104.61,103.2,104.39,105945.0
2017-11-30 10:00:00,104.37,104.89,104.03,104.22,106739.0,104.37,104.89,104.03,104.22,106739.0
2017-11-30 10:05:00,104.2,104.34,103.4,103.49,71149.0,104.2,104.34,103.4,103.49,71149.0
2017-11-30 10:10:00,103.61,104.38,103.3,104.38,44033.0,103.61,104.38,103.3,104.38,44033.0
2017-11-30 10:15:00,104.38,104.78,104.13,104.37,71932.0,104.38,104.78,104.13,104.37,71932.0
2017-11-30 10:20:00,104.37,104.43,103.82,104.0,41689.0,104.37,104.43,103.82,104.0,41689.0
2017-11-30 10:25:00,103.99,104.34,103.53,104.23,42647.0,103.99,104.34,103.53,104.23,42647.0
2017-11-30 10:30:00,104.2,105.32,104.1,105.13,69013.0,104.2,105.32,104.1,105.13,69013.0
2017-11-30 10:35:00,105.13,105.13,104.25,104.58,74085.0,105.13,105.13,104.25,104.58,74085.0
2017-11-30 10:40:00,104.5,104.93,104.04,104.74,38647.0,104.5,104.93,104.04,104.74,38647.0
2017-11-30 10:45:00,104.9,105.7,104.67,105.26,42841.0,104.9,105.7,104.67,105.26,42841.0
2017-11-30 10:50:00,105.35,106.0,105.1,105.33,67719.0,105.35,106.0,105.1,105.33,67719.0
2017-11-30 10:55:00,105.39,105.56,104.13,104.56,51302.0,105.39,105.56,104.13,104.56,51302.0
2017-11-30 11:00:00,104.56,105.19,104.19,104.96,45970.0,104.56,105.19,104.19,104.96,45970.0
2017-11-30 11:05:00,104.96,105.0,104.42,104.51,33427.0,104.96,105.0,104.42,104.51,33427.0
2017-11-30 11:10:00,104.45,104.63,104.12,104.57,27211.0,104.45,104.63,104.12,104.57,27211.0
2017-11-30 11:15:00,104.63,104.89,104.17,104.48,50827.0,104.63,104.89,104.17,104.48,50827.0
2017-11-30 11:20:00,104.47,104.5,104.17,104.45,44168.0,104.47,104.5,104.17,104.45,44168.0
2017-11-30 11:25:00,104.45,104.5,104.05,104.12,58476.0,104.45,104.5,104.05,104.12,58476.0
2017-11-30 11:30:00,104.12,104.15,103.22,103.53,69413.0,104.12,104.15,103.22,103.53,69413.0
2017-11-30 11:35:00,103.59,103.98,103.41,103.98,19648.0,103.59,103.98,103.41,103.98,19648.0
2017-11-30 11:40:00,103.97,104.29,103.79,103.91,37505.0,103.97,104.29,103.79,103.91,37505.0
2017-11-30 11:45:00,103.87,104.09,103.78,104.0,32157.0,103.87,104.09,103.78,104.0,32157.0
2017-11-30 11:50:00,103.93,104.0,103.77,103.9,31327.0,103.93,104.0,103.77,103.9,31327.0
2017-11-30 11:55:00,103.87,103.91,103.47,103.76,37102.0,103.87,103.91,103.47,103.76,37102.0
2017-11-30 12:00:00,103.77,104.14,103.59,103.91,26145.0,103.77,104.14,103.59,103.91,26145.0
2017-11-30 12:05:00,103.96,104.19,103.95,104.01,15750.0,103.96,104.19,103.95,104.01,15750.0
2017-11-30 12:10:00,104.09,104.21,103.84,103.96,12737.0,104.09,104.21,103.84,103.96,12737.0
2017-11-30 12:15:00,103.97,104.06,103.66,103.72,64139.0,103.97,104.06,103.66,103.72,64139.0
2017-11-30 12:20:00,103.76,103.84,103.63,103.75,39370.0,103.76,103.84,103.63,103.75,39370.0
2017-11-30 12:25:00,103.8,103.82,103.48,103.69,22881.0,103.8,103.82,103.48,103.69,22881.0
2017-11-30 12:30:00,103.71,103.9,103.48,103.82,31458.0,103.71,103.9,103.48,103.82,31458.0
2017-11-30 12:35:00,103.81,103.97,103.73,103.9,21449.0,103.81,103.97,103.73,103.9,21449.0
2017-11-30 12:40:00,103.98,104.01,103.73,103.86,22714.0,103.98,104.01,103.73,103.86,22714.0
2017-11-30 12:45:00,103.91,104.01,103.57,103.62,21881.0,103.91,104.01,103.57,103.62,21881.0
2017-11-30 12:50:00,103.62,103.64,103.01,103.17,77286.0,103.62,103.64,103.01,103.17,77286.0
2017-11-30 12:55:00,103.13,103.18,102.5,103.1,58724.0,103.13,103.18,102.5,103.1,58724.0
2017-11-30 13:00:00,103.11,103.17,102.93,102.96,32416.0,103.11,103.17,102.93,102.96,32416.0
2017-11-30 13:05:00,102.99,103.21,102.97,103.21,30478.0,102.99,103.21,102.97,103.21,30478.0
2017-11-30 13:10:00,103.19,103.42,103.17,103.42,30713.0,103.19,103.42,103.17,103.42,30713.0
2017-11-30 13:15:00,103.43,103.75,103.06,103.11,53810.0,103.43,103.75,103.06,103.11,53810.0
2017-11-30 13:20:00,103.14,103.22,102.9,103.0,39820.0,103.14,103.22,102.9,103.0,39820.0
2017-11-30 13:25:00,102.94,103.04,102.76,103.02,31452.0,102.94,103.04,102.76,103.02,31452.0
2017-11-30 13:30:00,103.02,103.38,103.02,103.21,23074.0,103.02,103.38,103.02,103.21,23074.0
2017-11-30 13:35:00,103.32,103.53,103.02,103.07,18104.0,103.32,103.53,103.02,103.07,18104.0
2017-11-30 13:40:00,103.04,103.17,102.98,103.08,117352.0,103.04,103.17,102.98,103.08,117352.0
2017-11-30 13:45:00,103.08,103.08,102.64,102.68,62658.0,103.08,103.08,102.64,102.68,62658.0
2017-11-30 13:50:00,102.69,102.83,102.5,102.57,39593.0,102.69,102.83,102.5,102.57,39593.0
2017-11-30 13:55:00,102.57,102.74,102.11,102.74,91041.0,102.57,102.74,102.11,102.74,91041.0
2017-11-30 14:00:00,102.64,103.47,102.61,102.71,33325.0,102.64,103.47,102.61,102.71,33325.0
2017-11-30 14:05:00,102.81,103.28,102.73,103.13,19501.0,102.81,103.28,102.73,103.13,19501.0
2017-11-30 14:10:00,103.07,103.36,103.02,103.3,19500.0,103.07,103.36,103.02,103.3,19500.0
2017-11-30 14:15:00,103.32,103.77,103.26,103.77,19898.0,103.32,103.77,103.26,103.77,19898.0
2017-11-30 14:20:00,103.78,103.79,103.35,103.35,23386.0,103.78,103.79,103.35,103.35,23386.0
2017-11-30 14:25:00,103.36,103.7,103.36,103.65,23122.0,103.36,103.7,103.36,103.65,23122.0
2017-11-30 14:30:00,103.64,103.67,103.28,103.37,33089.0,103.64,103.67,103.28,103.37,33089.0
2017-11-30 14:35:00,103.35,103.67,103.35,103.58,35055.0,103.35,103.67,103.35,103.58,35055.0
2017-11-30 14:40:00,103.56,103.56,103.11,103.31,24447.0,103.56,103.56,103.11,103.31,24447.0
2017-11-30 14:45:00,103.26,103.26,102.94,103.24,89166.0,103.26,103.26,102.94,103.24,89166.0
2017-11-30 14:50:00,103.22,103.4,102.96,103.25,18500.0,103.22,103.4,102.96,103.25,18500.0
2017-11-30 14:55:00,103.28,103.52,103.24,103.52,17464.0,103.28,103.52,103.24,103.52,17464.0
2017-11-30 15:00:00,103.45,103.45,103.27,103.28,78872.0,103.45,103.45,103.27,103.28,78872.0
2017-11-30 15:05:00,103.25,103.29,102.98,103.02,43794.0,103.25,103.29,102.98,103.02,43794.0
2017-11-30 15:10:00,102.97,103.24,102.97,103.14,38705.0,102.97,103.24,102.97,103.14,38705.0
2017-11-30 15:15:00,103.2,103.41,103.08,103.11,28569.0,103.2,103.41,103.08,103.11,28569.0
2017-11-30 15:20:00,103.09,103.22,102.99,103.17,63086.0,103.09,103.22,102.99,103.17,63086.0
2017-11-30 15:25:00,103.16,103.29,103.09,103.27,48284.0,103.16,103.29,103.09,103.27,48284.0
2017-11-30 15:30:00,103.28,103.28,102.9,102.95,63967.0,103.28,103.28,102.9,102.95,63967.0
2017-11-30 15:35:00,102.95,102.99,102.37,102.57,203082.0,102.95,102.99,102.37,102.57,203082.0
2017-11-30 15:40:00,102.58,103.11,102.57,103.06,58770.0,102.58,103.11,102.57,103.06,58770.0
2017-11-30 15:45:00,103.06,103.77,103.04,103.77,95174.0,103.06,103.77,103.04,103.77,95174.0
2017-11-30 15:50:00,103.77,103.79,102.44,103.03,223453.0,103.77,103.79,102.44,103.03,223453.0
2017-11-30 15:55:00,103.04,103.1,102.69,103.02,169957.0,103.04,103.1,102.69,103.02,169957.0
2017-12-01 09:30:00,102.63,103.88,102.45,102.51,33811.0,102.63,103.88,102.45,102.51,33811.0
2017-12-01 09:35:00,102.69,102.83,101.2,101.27,54473.0,102.69,102.83,101.2,101.27,54473.0
2017-12-01 09:40:00,101.26,101.96,101.05,101.81,42064.0,101.26,101.96,101.05,101.81,42064.0
2017-12-01 09:45:00,101.88,102.25,101.6,101.67,76331.0,101.88,102.25,101.6,101.67,76331.0
2017-12-01 09:50:00,101.67,101.93,101.21,101.48,30590.0,101.67,101.93,101.21,101.48,30590.0
2017-12-01 09:55:00,101.44,101.73,101.3,101.53,22899.0,101.44,101.73,101.3,101.53,22899.0
2017-12-01 10:00:00,101.54,101.81,101.45,101.81,41565.0,101.54,101.81,101.45,101.81,41565.0
2017-12-01 10:05:00,101.81,102.08,101.55,101.74,57459.0,101.81,102.08,101.55,101.74,57459.0
2017-12-01 10:10:00,101.68,101.68,101.07,101.62,50275.0,101.68,101.68,101.07,101.62,50275.0
2017-12-01 10:15:00,101.71,102.45,101.58,102.37,26144.0,101.71,102.45,101.58,102.37,26144.0
2017-12-01 10:20:00,102.37,102.53,101.66,102.0,19008.0,102.37,102.53,101.66,102.0,19008.0
2017-12-01 10:25:00,102.0,102.05,101.6,101.65,27408.0,102.0,102.05,101.6,101.65,27408.0
2017-12-01 10:30:00,101.6,101.72,101.3,101.33,15417.0,101.6,101.72,101.3,101.33,15417.0
2017-12-01 10:35:00,101.3,101.61,100.9,100.98,43269.0,101.3,101.61,100.9,100.98,43269.0
2017-12-01 10:40:00,101.06,101.53,100.88,101.06,35701.0,101.06,101.53,100.88,101.06,35701.0
2017-12-01 10:45:00,101.04,101.66,100.86,101.66,61334.0,101.04,101.66,100.86,101.66,61334.0
2017-12-01 10:50:00,101.7,101.7,101.3,101.4,26834.0,101.7,101.7,101.3,101.4,26834.0
2017-12-01 10:55:00,101.4,101.49,101.02,101.29,60635.0,101.4,101.49,101.02,101.29,60635.0
2017-12-01 11:00:00,101.29,101.43,101.01,101.06,44314.0,101.29,101.43,101.01,101.06,44314.0
2017-12-01 11:05:00,101.04,101.32,100.43,100.84,169376.0,101.04,101.32,100.43,100.84,169376.0
2017-12-01 11:10:00,100.79,100.93,100.11,100.28,68401.0,100.79,100.93,100.11,100.28,68401.0
2017-12-01 11:15:00,100.37,100.46,99.7,99.87,86769.0,100.37,100.46,99.7,99.87,86769.0
2017-12-01 11:20:00,99.89,99.9,99.21,99.58,103255.0,99.89,99.9,99.21,99.58,103255.0
2017-12-01 11:25:00,99.61,100.08,99.25,99.44,46282.0,99.61,100.08,99.25,99.44,46282.0
2017-12-01 11:30:00,99.44,99.77,98.67,99.45,81420.0,99.44,99.77,98.67,99.45,81420.0
2017-12-01 11:35:00,99.52,99.96,99.17,99.83,85497.0,99.52,99.96,99.17,99.83,85497.0
2017-12-01 11:40:00,99.83,100.17,99.04,99.21,97334.0,99.83,100.17,99.04,99.21,97334.0
2017-12-01 11:45:00,99.21,99.75,99.15,99.33,32099.0,99.21,99.75,99.15,99.33,32099.0
2017-12-01 11:50:00,99.29,99.29,98.57,98.74,68852.0,99.29,99.29,98.57,98.74,68852.0
2017-12-01 11:55:00,98.79,99.38,98.74,99.26,61429.0,98.79,99.38,98.74,99.26,61429.0
2017-12-01 12:00:00,99.35,99.88,99.24,99.85,43329.0,99.35,99.88,99.24,99.85,43329.0
2017-12-01 12:05:00,99.84,100.42,99.65,100.36,28386.0,99.84,100.42,99.65,100.36,28386.0
2017-12-01 12:10:00,100.35,100.71,100.01,100.17,41228.0,100.35,100.71,100.01,100.17,41228.0
2017-12-01 12:15:00,100.19,100.36,99.57,99.81,19486.0,100.19,100.36,99.57,99.81,19486.0
2017-12-01 12:20:00,99.83,99.92,99.65,99.8,9701.0,99.83,99.92,99.65,99.8,9701.0
2017-12-01 12:25:00,99.86,100.1,99.72,99.99,21211.0,99.86,100.1,99.72,99.99,21211.0
2017-12-01 12:30:00,99.9,99.98,99.02,99.06,13160.0,99.9,99.98,99.02,99.06,13160.0
2017-12-01 12:35:00,99.16,99.65,99.0,99.51,21726.0,99.16,99.65,99.0,99.51,21726.0
2017-12-01 12:40:00,99.52,99.92,99.31,99.84,10753.0,99.52,99.92,99.31,99.84,10753.0
2017-12-01 12:45:00,99.87,100.09,99.79,99.94,15068.0,99.87,100.09,99.79,99.94,15068.0
2017-12-01 12:50:00,100.06,100.14,99.88,99.88,8028.0,100.06,100.14,99.88,99.88,8028.0
2017-12-01 12:55:00,99.92,99.97,99.73,99.91,7477.0,99.92,99.97,99.73,99.91,7477.0
2017-12-01 13:00:00,99.85,100.1,99.83,100.05,15014.0,99.85,100.1,99.83,100.05,15014.0
2017-12-01 13:05:00,100.06,100.15,99.8,99.8,11083.0,100.06,100.15,99.8,99.8,11083.0
2017-12-01 13:10:00,99.76,99.94,99.59,99.73,22333.0,99.76,99.94,99.59,99.73,22333.0
2017-12-01 13:15:00,99.8,100.0,99.53,99.98,12314.0,99.8,100.0,99.53,99.98,12314.0
2017-12-01 13:20:00,99.86,100.0,99.75,100.0,8550.0,99.86,100.0,99.75,100.0,8550.0
2017-12-01 13:25:00,100.02,100.02,99.79,99.85,16211.0,100.02,100.02,99.79,99.85,16211.0
2017-12-01 13:30:00,99.9,100.04,99.85,100.03,12138.0,99.9,100.04,99.85,100.03,12138.0
2017-12-01 13:35:00,100.01,100.01,99.77,99.93,9724.0,100.01,100.01,99.77,99.93,9724.0
2017-12-01 13:40:00,99.92,99.97,99.7,99.76,15888.0,99.92,99.97,99.7,99.76,15888.0
2017-12-01 13:45:00,99.76,99.93,99.61,99.72,16918.0,99.76,99.93,99.61,99.72,16918.0
2017-12-01 13:50:00,99.76,99.84,99.6,99.61,6978.0,99.76,99.84,99.6,99.61,6978.0
2017-12-01 13:55:00,99.6,99.72,99.55,99.67,13855.0,99.6,99.72,99.55,99.67,13855.0
2017-12-01 14:00:00,99.64,99.69,99.56,99.69,11224.0,99.64,99.69,99.56,99.69,11224.0
2017-12-01 14:05:00,99.67,99.67,99.18,99.32,19408.0,99.67,99.67,99.18,99.32,19408.0
2017-12-01 14:10:00,99.3,99.47,99.29,99.47,12850.0,99.3,99.47,99.29,99.47,12850.0
2017-12-01 14:15:00,99.48,99.63,99.4,99.53,19346.0,99.48,99.63,99.4,99.53,19346.0
2017-12-01 14:20:00,99.56,99.75,99.47,99.65,18226.0,99.56,99.75,99.47,99.65,18226.0
2017-12-01 14:25:00,99.7,99.88,99.59,99.84,22923.0,99.7,99.88,99.59,99.84,22923.0
2017-12-01 14:30:00,99.87,99.87,99.64,99.69,27175.0,99.87,99.87,99.64,99.69,27175.0
2017-12-01 14:35:00,99.69,99.97,99.66,99.81,42808.0,99.69,99.97,99.66,99.81,42808.0
2017-12-01 14:40:00,99.83,99.93,99.82,99.91,42795.0,99.83,99.93,99.82,99.91,42795.0
2017-12-01 14:45:00,99.91,100.0,99.79,99.86,46627.0,99.91,100.0,99.79,99.86,46627.0
2017-12-01 14:50:00,99.83,100.01,99.7,99.88,22180.0,99.83,100.01,99.7,99.88,22180.0
2017-12-01 14:55:00,99.91,100.21,99.89,100.15,13178.0,99.91,100.21,99.89,100.15,13178.0
2017-12-01 15:00:00,100.16,100.34,100.06,100.34,19155.0,100.16,100.34,100.06,100.34,19155.0
2017-12-01 15:05:00,100.36,100.41,100.23,100.27,17056.0,100.36,100.41,100.23,100.27,17056.0
2017-12-01 15:10:00,100.3,100.3,99.99,100.11,38509.0,100.3,100.3,99.99,100.11,38509.0
2017-12-01 15:15:00,100.12,100.33,100.1,100.21,25871.0,100.12,100.33,100.1,100.21,25871.0
2017-12-01 15:20:00,100.2,100.31,100.16,100.27,27871.0,100.2,100.31,100.16,100.27,27871.0
2017-12-01 15:25:00,100.27,100.34,100.24,100.26,25990.0,100.27,100.34,100.24,100.26,25990.0
2017-12-01 15:30:00,100.24,100.42,100.21,100.23,69977.0,100.24,100.42,100.21,100.23,69977.0
2017-12-01 15:35:00,100.26,100.53,100.15,100.53,67519.0,100.26,100.53,100.15,100.53,67519.0
2017-12-01 15:40:00,100.54,100.71,100.48,100.48,70709.0,100.54,100.71,100.48,100.48,70709.0
2017-12-01 15:45:00,100.49,100.65,100.41,100.52,87995.0,100.49,100.65,100.41,100.52,87995.0
2017-12-01 15:50:00,100.52,100.53,100.37,100.5,97910.0,100.52,100.53,100.37,100.5,97910.0
2017-12-01 15:55:00,100.51,100.65,100.47,100.61,144808.0,100.51,100.65,100.47,100.61,144808.0
2017-12-04 09:30:00,101.38,101.7,100.04,100.7,40757.0,101.38,101.7,100.04,100.7,40757.0
2017-12-04 09:35:00,100.29,100.39,99.61,100.02,31256.0,100.29,100.39,99.61,100.02,31256.0
2017-12-04 09:40:00,100.15,100.58,100.0,100.16,37065.0,100.15,100.58,100.0,100.16,37065.0
2017-12-04 09:45:00,100.15,100.15,99.4,99.91,94228.0,100.15,100.15,99.4,99.91,94228.0
2017-12-04 09:50:00,99.99,100.46,99.93,100.3,35986.0,99.99,100.46,99.93,100.3,35986.0
2017-12-04 09:55:00,100.31,100.4,99.11,99.16,30687.0,100.31,100.4,99.11,99.16,30687.0
2017-12-04 10:00:00,99.36,99.36,98.41,98.45,43603.0,99.36,99.36,98.41,98.45,43603.0
2017-12-04 10:05:00,98.5,98.67,97.8,98.03,69597.0,98.5,98.67,97.8,98.03,69597.0
2017-12-04 10:10:00,98.12,98.25,97.52,97.99,41688.0,98.12,98.25,97.52,97.99,41688.0
2017-12-04 10:15:00,98.06,98.19,97.56,98.11,49233.0,98.06,98.19,97.56,98.11,49233.0
2017-12-04 10:20:00,98.13,98.74,98.04,98.61,36308.0,98.13,98.74,98.04,98.61,36308.0
2017-12-04 10:25:00,98.61,98.63,98.09,98.39,36938.0,98.61,98.63,98.09,98.39,36938.0
2017-12-04 10:30:00,98.4,98.58,98.22,98.39,32316.0,98.4,98.58,98.22,98.39,32316.0
2017-12-04 10:35:00,98.35,98.83,98.3,98.73,31053.0,98.35,98.83,98.3,98.73,31053.0
2017-12-04 10:40:00,98.72,98.92,98.48,98.49,36751.0,98.72,98.92,98.48,98.49,36751.0
2017-12-04 10:45:00,98.47,98.62,97.92,98.06,73088.0,98.47,98.62,97.92,98.06,73088.0
2017-12-04 10:50:00,98.0,98.41,97.99,98.09,60645.0,98.0,98.41,97.99,98.09,60645.0
2017-12-04 10:55:00,98.05,98.26,97.96,98.1,91838.0,98.05,98.26,97.96,98.1,91838.0
2017-12-04 11:00:00,98.11,98.16,97.98,98.15,76701.0,98.11,98.16,97.98,98.15,76701.0
2017-12-04 11:05:00,98.03,98.17,97.57,97.57,53652.0,98.03,98.17,97.57,97.57,53652.0
2017-12-04 11:10:00,97.6,98.04,97.49,97.63,30969.0,97.6,98.04,97.49,97.63,30969.0
2017-12-04 11:15:00,97.66,97.92,97.58,97.62,37755.0,97.66,97.92,97.58,97.62,37755.0
2017-12-04 11:20:00,97.64,97.77,97.49,97.51,16036.0,97.64,97.77,97.49,97.51,16036.0
2017-12-04 11:25:00,97.59,98.18,97.52,98.12,16893.0,97.59,98.18,97.52,98.12,16893.0
2017-12-04 11:30:00,98.06,98.18,97.74,97.83,27917.0,98.06,98.18,97.74,97.83,27917.0
2017-12-04 11:35:00,97.85,97.92,97.5,97.82,28074.0,97.85,97.92,97.5,97.82,28074.0
2017-12-04 11:40:00,97.88,98.0,97.28,97.31,35923.0,97.88,98.0,97.28,97.31,35923.0
2017-12-04 11:45:00,97.36,97.57,97.21,97.44,24613.0,97.36,97.57,97.21,97.44,24613.0
2017-12-04 11:50:00,97.44,97.45,97.1,97.25,29856.0,97.44,97.45,97.1,97.25,29856.0
2017-12-04 11:55:00,97.14,97.5,97.13,97.26,16319.0,97.14,97.5,97.13,97.26,16319.0
2017-12-04 12:00:00,97.26,97.66,97.25,97.47,13754.0,97.26,97.66,97.25,97.47,13754.0
2017-12-04 12:05:00,97.52,97.63,97.48,97.48,9435.0,97.52,97.63,97.48,97.48,9435.0
2017-12-04 12:10:00,97.47,97.83,97.47,97.83,22231.0,97.47,97.83,97.47,97.83,22231.0
2017-12-04 12:15:00,97.78,97.94,97.65,97.65,23848.0,97.78,97.94,97.65,97.65,23848.0
2017-12-04 12:20:00,97.7,97.75,97.3,97.55,20551.0,97.7,97.75,97.3,97.55,20551.0
2017-12-04 12:25:00,97.51,97.51,97.25,97.4,12573.0,97.51,97.51,97.25,97.4,12573.0
2017-12-04 12:30:00,97.39,97.71,97.33,97.71,23431.0,97.39,97.71,97.33,97.71,23431.0
2017-12-04 12:35:00,97.77,97.9,97.71,97.83,16183.0,97.77,97.9,97.71,97.83,16183.0
2017-12-04 12:40:00,97.84,97.93,97.57,97.67,10512.0,97.84,97.93,97.57,97.67,10512.0
2017-12-04 12:45:00,97.64,97.93,97.61,97.93,6152.0,97.64,97.93,97.61,97.93,6152.0
2017-12-04 12:50:00,97.92,98.24,97.9,98.08,17034.0,97.92,98.24,97.9,98.08,17034.0
2017-12-04 12:55:00,98.09,98.42,98.07,98.15,10054.0,98.09,98.42,98.07,98.15,10054.0
2017-12-04 13:00:00,98.06,98.37,97.98,98.34,16266.0,98.06,98.37,97.98,98.34,16266.0
2017-12-04 13:05:00,98.34,98.54,98.21,98.31,11830.0,98.34,98.54,98.21,98.31,11830.0
2017-12-04 13:10:00,98.31,98.52,98.14,98.27,17454.0,98.31,98.52,98.14,98.27,17454.0
2017-12-04 13:15:00,98.32,98.52,98.11,98.34,16888.0,98.32,98.52,98.11,98.34,16888.0
2017-12-04 13:20:00,98.3,98.39,98.19,98.2,7000.0,98.3,98.39,98.19,98.2,7000.0
2017-12-04 13:25:00,98.22,98.4,98.08,98.16,13519.0,98.22,98.4,98.08,98.16,13519.0
2017-12-04 13:30:00,98.13,98.28,98.03,98.15,10528.0,98.13,98.28,98.03,98.15,10528.0
2017-12-04 13:35:00,98.11,98.23,97.86,98.18,25348.0,98.11,98.23,97.86,98.18,25348.0
2017-12-04 13:40:00,98.17,98.31,97.78,98.1,20689.0,98.17,98.31,97.78,98.1,20689.0
2017-12-04 13:45:00,98.15,98.2,98.0,98.15,14276.0,98.15,98.2,98.0,98.15,14276.0
2017-12-04 13:50:00,98.14,98.3,98.05,98.3,10225.0,98.14,98.3,98.05,98.3,10225.0
2017-12-04 13:55:00,98.31,98.45,98.25,98.39,23338.0,98.31,98.45,98.25,98.39,23338.0
2017-12-04 14:00:00,98.31,98.35,98.2,98.28,16428.0,98.31,98.35,98.2,98.28,16428.0
2017-12-04 14:05:00,98.33,98.33,98.11,98.12,15835.0,98.33,98.33,98.11,98.12,15835.0
2017-12-04 14:10:00,98.12,98.22,98.03,98.22,14457.0,98.12,98.22,98.03,98.22,14457.0
2017-12-04 14:15:00,98.15,98.18,97.75,97.92,21680.0,98.15,98.18,97.75,97.92,21680.0
2017-12-04 14:20:00,97.95,98.02,97.84,97.98,21782.0,97.95,98.02,97.84,97.98,21782.0
2017-12-04 14:25:00,97.98,98.05,97.86,97.89,37012.0,97.98,98.05,97.86,97.89,37012.0
2017-12-04 14:30:00,97.86,97.87,97.52,97.54,15601.0,97.86,97.87,97.52,97.54,15601.0
2017-12-04 14:35:00,97.54,97.94,97.54,97.89,16461.0,97.54,97.94,97.54,97.89,16461.0
2017-12-04 14:40:00,97.85,98.11,97.83,97.98,39344.0,97.85,98.11,97.83,97.98,39344.0
2017-12-04 14:45:00,97.99,98.11,97.86,98.08,30731.0,97.99,98.11,97.86,98.08,30731.0
2017-12-04 14:50:00,98.04,98.11,97.81,97.97,18441.0,98.04,98.11,97.81,97.97,18441.0
2017-12-04 14:55:00,97.98,98.14,97.83,97.91,68173.0,97.98,98.14,97.83,97.91,68173.0
2017-12-04 15:00:00,97.88,97.94,97.63,97.72,26801.0,97.88,97.94,97.63,97.72,26801.0
2017-12-04 15:05:00,97.73,97.95,97.72,97.91,23844.0,97.73,97.95,97.72,97.91,23844.0
2017-12-04 15:10:00,97.92,97.95,97.8,97.81,24408.0,97.92,97.95,97.8,97.81,24408.0
2017-12-04 15:15:00,97.8,97.86,97.59,97.59,29019.0,97.8,97.86,97.59,97.59,29019.0
2017-12-04 15:20:00,97.57,97.78,97.57,97.78,35602.0,97.57,97.78,97.57,97.78,35602.0
2017-12-04 15:25:00,97.74,97.74,97.46,97.49,27367.0,97.74,97.74,97.46,97.49,27367.0
2017-12-04 15:30:00,97.45,97.59,97.21,97.27,56169.0,97.45,97.59,97.21,97.27,56169.0
2017-12-04 15:35:00,97.26,97.32,97.05,97.15,61898.0,97.26,97.32,97.05,97.15,61898.0
2017-12-04 15:40:00,97.15,97.19,96.96,97.15,105190.0,97.15,97.19,96.96,97.15,105190.0
2017-12-04 15:45:00,97.13,97.14,96.64,96.65,85803.0,97.13,97.14,96.64,96.65,85803.0
2017-12-04 15:50:00,96.65,96.79,96.53,96.63,93899.0,96.65,96.79,96.53,96.63,93899.0
2017-12-04 15:55:00,96.61,96.64,96.5,96.56,116502.0,96.61,96.64,96.5,96.56,116502.0
2017-12-05 09:30:00,96.48,96.48,95.35,96.12,68341.0,96.48,96.48,95.35,96.12,68341.0
2017-12-05 09:35:00,96.12,97.14,95.57,96.7,74504.0,96.12,97.14,95.57,96.7,74504.0
2017-12-05 09:40:00,96.7,97.74,96.7,97.21,52598.0,96.7,97.74,96.7,97.21,52598.0
2017-12-05 09:45:00,97.24,97.67,97.04,97.67,54100.0,97.24,97.67,97.04,97.67,54100.0
2017-12-05 09:50:00,97.62,97.71,97.18,97.44,49301.0,97.62,97.71,97.18,97.44,49301.0
2017-12-05 09:55:00,97.53,98.19,97.41,97.46,40991.0,97.53,98.19,97.41,97.46,40991.0
2017-12-05 10:00:00,97.55,98.25,97.55,97.88,25404.0,97.55,98.25,97.55,97.88,25404.0
2017-12-05 10:05:00,97.83,97.88,97.31,97.39,42540.0,97.83,97.88,97.31,97.39,42540.0
2017-12-05 10:10:00,97.47,97.65,97.14,97.15,33643.0,97.47,97.65,97.14,97.15,33643.0
2017-12-05 10:15:00,97.13,97.6,96.87,97.32,61520.0,97.13,97.6,96.87,97.32,61520.0
2017-12-05 10:20:00,97.33,97.41,96.96,97.32,24874.0,97.33,97.41,96.96,97.32,24874.0
2017-12-05 10:25:00,97.29,97.49,97.11,97.3,35373.0,97.29,97.49,97.11,97.3,35373.0
2017-12-05 10:30:00,97.26,97.5,97.15,97.48,21173.0,97.26,97.5,97.15,97.48,21173.0
2017-12-05 10:35:00,97.43,97.76,97.07,97.11,25459.0,97.43,97.76,97.07,97.11,25459.0
2017-12-05 10:40:00,97.11,97.42,97.1,97.27,38099.0,97.11,97.42,97.1,97.27,38099.0
2017-12-05 10:45:00,97.25,97.57,97.25,97.48,31050.0,97.25,97.57,97.25,97.48,31050.0
2017-12-05 10:50:00,97.55,97.7,97.32,97.61,47246.0,97.55,97.7,97.32,97.61,47246.0
2017-12-05 10:55:00,97.57,97.83,97.46,97.66,37611.0,97.57,97.83,97.46,97.66,37611.0
2017-12-05 11:00:00,97.69,98.03,97.66,98.0,59163.0,97.69,98.03,97.66,98.0,59163.0
2017-12-05 11:05:00,98.05,98.42,98.01,98.18,45278.0,98.05,98.42,98.01,98.18,45278.0
2017-12-05 11:10:00,98.15,98.37,98.07,98.3,22516.0,98.15,98.37,98.07,98.3,22516.0
2017-12-05 11:15:00,98.34,98.36,98.07,98.07,28107.0,98.34,98.36,98.07,98.07,28107.0
2017-12-05 11:20:00,98.09,98.24,98.0,98.16,26326.0,98.09,98.24,98.0,98.16,26326.0
2017-12-05 11:25:00,98.16,98.19,97.83,97.89,33384.0,98.16,98.19,97.83,97.89,33384.0
2017-12-05 11:30:00,97.85,98.13,97.85,98.12,33530.0,97.85,98.13,97.85,98.12,33530.0
2017-12-05 11:35:00,98.08,98.12,97.89,98.06,22692.0,98.08,98.12,97.89,98.06,22692.0
2017-12-05 11:40:00,98.04,98.07,97.94,97.97,14525.0,98.04,98.07,97.94,97.97,14525.0
2017-12-05 11:45:00,97.94,98.03,97.91,97.99,17885.0,97.94,98.03,97.91,97.99,17885.0
2017-12-05 11:50:00,97.99,98.08,97.94,97.95,22861.0,97.99,98.08,97.94,97.95,22861.0
2017-12-05 11:55:00,97.95,98.01,97.58,97.66,23070.0,97.95,98.01,97.58,97.66,23070.0
2017-12-05 12:00:00,97.59,97.92,97.57,97.59,45987.0,97.59,97.92,97.57,97.59,45987.0
2017-12-05 12:05:00,97.57,97.74,97.54,97.65,22291.0,97.57,97.74,97.54,97.65,22291.0
2017-12-05 12:10:00,97.7,97.96,97.69,97.94,22007.0,97.7,97.96,97.69,97.94,22007.0
2017-12-05 12:15:00,97.88,98.1,97.85,98.09,15090.0,97.88,98.1,97.85,98.09,15090.0
2017-12-05 12:20:00,98.05,98.09,97.81,97.96,25953.0,98.05,98.09,97.81,97.96,25953.0
2017-12-05 12:25:00,97.98,98.13,97.97,98.07,10358.0,97.98,98.13,97.97,98.07,10358.0
2017-12-05 12:30:00,98.08,98.24,98.02,98.24,13239.0,98.08,98.24,98.02,98.24,13239.0
2017-12-05 12:35:00,98.26,98.42,98.26,98.38,13852.0,98.26,98.42,98.26,98.38,13852.0
2017-12-05 12:40:00,98.45,98.65,98.32,98.6,18720.0,98.45,98.65,98.32,98.6,18720.0
2017-12-05 12:45:00,98.58,98.73,98.44,98.52,19961.0,98.58,98.73,98.44,98.52,19961.0
2017-12-05 12:50:00,98.52,98.66,98.36,98.45,17894.0,98.52,98.66,98.36,98.45,17894.0
2017-12-05 12:55:00,98.46,98.6,98.01,98.22,34110.0,98.46,98.6,98.01,98.22,34110.0
2017-12-05 13:00:00,98.22,98.23,97.84,97.89,17090.0,98.22,98.23,97.84,97.89,17090.0
2017-12-05 13:05:00,97.9,97.95,97.46,97.61,10585.0,97.9,97.95,97.46,97.61,10585.0
2017-12-05 13:10:00,97.56,97.79,97.5,97.79,15484.0,97.56,97.79,97.5,97.79,15484.0
2017-12-05 13:15:00,97.76,97.87,97.61,97.86,13895.0,97.76,97.87,97.61,97.86,13895.0
2017-12-05 13:20:00,97.85,97.97,97.72,97.72,19172.0,97.85,97.97,97.72,97.72,19172.0
2017-12-05 13:25:00,97.74,98.02,97.64,97.87,34332.0,97.74,98.02,97.64,97.87,34332.0
2017-12-05 13:30:00,97.9,98.1,97.9,98.0,14777.0,97.9,98.1,97.9,98.0,14777.0
2017-12-05 13:35:00,98.05,98.26,98.04,98.1,15375.0,98.05,98.26,98.04,98.1,15375.0
2017-12-05 13:40:00,98.07,98.13,98.0,98.11,13240.0,98.07,98.13,98.0,98.11,13240.0
2017-12-05 13:45:00,98.05,98.21,97.99,98.12,23436.0,98.05,98.21,97.99,98.12,23436.0
2017-12-05 13:50:00,98.14,98.2,97.97,98.13,9700.0,98.14,98.2,97.97,98.13,9700.0
2017-12-05 13:55:00,98.07,98.24,98.02,98.22,7900.0,98.07,98.24,98.02,98.22,7900.0
2017-12-05 14:00:00,98.27,98.27,97.98,98.13,10265.0,98.27,98.27,97.98,98.13,10265.0
2017-12-05 14:05:00,98.05,98.25,98.03,98.05,13864.0,98.05,98.25,98.03,98.05,13864.0
2017-12-05 14:10:00,98.08,98.17,98.02,98.16,10613.0,98.08,98.17,98.02,98.16,10613.0
2017-12-05 14:15:00,98.11,98.16,97.98,98.05,10000.0,98.11,98.16,97.98,98.05,10000.0
2017-12-05 14:20:00,98.02,98.12,97.88,98.09,32805.0,98.02,98.12,97.88,98.09,32805.0
2017-12-05 14:25:00,98.1,98.15,98.01,98.08,11000.0,98.1,98.15,98.01,98.08,11000.0
2017-12-05 14:30:00,98.08,98.14,97.93,98.1,23552.0,98.08,98.14,97.93,98.1,23552.0
2017-12-05 14:35:00,98.12,98.28,98.02,98.02,35680.0,98.12,98.28,98.02,98.02,35680.0
2017-12-05 14:40:00,98.05,98.28,98.0,98.18,12708.0,98.05,98.28,98.0,98.18,12708.0
2017-12-05 14:45:00,98.15,98.25,97.75,97.78,40880.0,98.15,98.25,97.75,97.78,40880.0
2017-12-05 14:50:00,97.78,97.91,97.64,97.71,29850.0,97.78,97.91,97.64,97.71,29850.0
2017-12-05 14:55:00,97.68,97.84,97.65,97.8,32335.0,97.68,97.84,97.65,97.8,32335.0
2017-12-05 15:00:00,97.81,98.16,97.79,98.08,20513.0,97.81,98.16,97.79,98.08,20513.0
2017-12-05 15:05:00,98.05,98.09,97.91,97.92,12740.0,98.05,98.09,97.91,97.92,12740.0
2017-12-05 15:10:00,97.93,98.4,97.9,98.35,22876.0,97.93,98.4,97.9,98.35,22876.0
2017-12-05 15:15:00,98.4,98.44,98.3,98.4,28078.0,98.4,98.44,98.3,98.4,28078.0
2017-12-05 15:20:00,98.43,98.57,98.32,98.5,26156.0,98.43,98.57,98.32,98.5,26156.0
2017-12-05 15:25:00,98.47,98.59,98.39,98.51,30460.0,98.47,98.59,98.39,98.51,30460.0
2017-12-05 15:30:00,98.51,98.58,98.3,98.3,33619.0,98.51,98.58,98.3,98.3,33619.0
2017-12-05 15:35:00,98.3,98.48,98.26,98.4,24165.0,98.3,98.48,98.26,98.4,24165.0
2017-12-05 15:40:00,98.39,98.73,98.34,98.66,62412.0,98.39,98.73,98.34,98.66,62412.0
2017-12-05 15:45:00,98.66,98.68,98.33,98.49,69287.0,98.66,98.68,98.33,98.49,69287.0
2017-12-05 15:50:00,98.51,99.41,98.49,99.15,219624.0,98.51,99.41,98.49,99.15,219624.0
2017-12-05 15:55:00,99.16,99.68,99.14,99.15,315345.0,99.16,99.68,99.14,99.15,315345.0
2017-12-06 09:30:00,98.67,98.87,98.18,98.83,25941.0,98.67,98.87,98.18,98.83,25941.0
2017-12-06 09:35:00,98.71,99.44,98.56,99.44,8503.0,98.71,99.44,98.56,99.44,8503.0
2017-12-06 09:40:00,99.44,99.81,99.05,99.81,23413.0,99.44,99.81,99.05,99.81,23413.0
2017-12-06 09:45:00,99.73,99.73,98.73,98.97,27093.0,99.73,99.73,98.73,98.97,27093.0
2017-12-06 09:50:00,98.91,99.44,98.76,99.38,27170.0,98.91,99.44,98.76,99.38,27170.0
2017-12-06 09:55:00,99.37,99.5,99.12,99.22,17443.0,99.37,99.5,99.12,99.22,17443.0
2017-12-06 10:00:00,99.21,99.67,99.12,99.12,25708.0,99.21,99.67,99.12,99.12,25708.0
2017-12-06 10:05:00,99.07,99.35,98.81,98.88,13605.0,99.07,99.35,98.81,98.88,13605.0
2017-12-06 10:10:00,98.89,99.05,98.62,98.65,28174.0,98.89,99.05,98.62,98.65,28174.0
2017-12-06 10:15:00,98.67,98.82,98.5,98.51,203503.0,98.67,98.82,98.5,98.51,203503.0
2017-12-06 10:20:00,98.64,99.12,98.59,98.71,56633.0,98.64,99.12,98.59,98.71,56633.0
2017-12-06 10:25:00,98.79,99.14,98.63,98.99,11971.0,98.79,99.14,98.63,98.99,11971.0
2017-12-06 10:30:00,98.98,99.12,98.77,98.77,12085.0,98.98,99.12,98.77,98.77,12085.0
2017-12-06 10:35:00,98.74,98.91,98.63,98.67,24730.0,98.74,98.91,98.63,98.67,24730.0
2017-12-06 10:40:00,98.69,99.12,98.66,99.12,16059.0,98.69,99.12,98.66,99.12,16059.0
2017-12-06 10:45:00,99.15,99.54,99.05,99.15,44425.0,99.15,99.54,99.05,99.15,44425.0
2017-12-06 10:50:00,99.17,99.17,98.96,99.12,18929.0,99.17,99.17,98.96,99.12,18929.0
2017-12-06 10:55:00,99.13,99.52,99.04,99.3,46104.0,99.13,99.52,99.04,99.3,46104.0
2017-12-06 11:00:00,99.21,99.43,99.11,99.3,24706.0,99.21,99.43,99.11,99.3,24706.0
2017-12-06 11:05:00,99.3,99.69,99.23,99.66,18857.0,99.3,99.69,99.23,99.66,18857.0
2017-12-06 11:10:00,99.64,99.86,99.59,99.86,25074.0,99.64,99.86,99.59,99.86,25074.0
2017-12-06 11:15:00,99.9,100.13,99.72,100.04,24165.0,99.9,100.13,99.72,100.04,24165.0
2017-12-06 11:20:00,99.99,100.2,99.76,100.01,33647.0,99.99,100.2,99.76,100.01,33647.0
2017-12-06 11:25:00,100.0,100.0,99.74,99.74,19439.0,100.0,100.0,99.74,99.74,19439.0
2017-12-06 11:30:00,99.77,99.82,99.33,99.39,169979.0,99.77,99.82,99.33,99.39,169979.0
2017-12-06 11:35:00,99.46,99.63,99.3,99.32,8293.0,99.46,99.63,99.3,99.32,8293.0
2017-12-06 11:40:00,99.37,99.88,99.36,99.65,14585.0,99.37,99.88,99.36,99.65,14585.0
2017-12-06 11:45:00,99.65,99.79,99.59,99.7,14443.0,99.65,99.79,99.59,99.7,14443.0
2017-12-06 11:50:00,99.65,99.83,99.52,99.7,27310.0,99.65,99.83,99.52,99.7,27310.0
2017-12-06 11:55:00,99.66,99.67,99.45,99.65,14610.0,99.66,99.67,99.45,99.65,14610.0
2017-12-06 12:00:00,99.65,99.65,99.27,99.31,8183.0,99.65,99.65,99.27,99.31,8183.0
2017-12-06 12:05:00,99.28,99.42,99.27,99.42,15234.0,99.28,99.42,99.27,99.42,15234.0
2017-12-06 12:10:00,99.35,99.43,99.26,99.27,11203.0,99.35,99.43,99.26,99.27,11203.0
2017-12-06 12:15:00,99.29,99.51,99.17,99.19,15309.0,99.29,99.51,99.17,99.19,15309.0
2017-12-06 12:20:00,99.21,99.42,99.2,99.37,29146.0,99.21,99.42,99.2,99.37,29146.0
2017-12-06 12:25:00,99.29,99.43,99.2,99.25,48961.0,99.29,99.43,99.2,99.25,48961.0
2017-12-06 12:30:00,99.25,99.43,99.11,99.27,72022.0,99.25,99.43,99.11,99.27,72022.0
2017-12-06 12:35:00,99.33,99.49,99.31,99.48,5904.0,99.33,99.49,99.31,99.48,5904.0
2017-12-06 12:40:00,99.47,99.77,99.44,99.6,16412.0,99.47,99.77,99.44,99.6,16412.0
2017-12-06 12:45:00,99.62,99.77,99.62,99.66,7977.0,99.62,99.77,99.62,99.66,7977.0
2017-12-06 12:50:00,99.71,99.93,99.7,99.93,24964.0,99.71,99.93,99.7,99.93,24964.0
2017-12-06 12:55:00,99.93,100.09,99.86,100.0,29118.0,99.93,100.09,99.86,100.0,29118.0
2017-12-06 13:00:00,100.0,100.1,99.91,99.95,17718.0,100.0,100.1,99.91,99.95,17718.0
2017-12-06 13:05:00,99.99,100.04,99.9,99.97,42140.0,99.99,100.04,99.9,99.97,42140.0
2017-12-06 13:10:00,99.97,100.05,99.9,99.98,18952.0,99.97,100.05,99.9,99.98,18952.0
2017-12-06 13:15:00,99.97,100.28,99.97,100.03,14189.0,99.97,100.28,99.97,100.03,14189.0
2017-12-06 13:20:00,100.05,100.18,99.98,100.15,15191.0,100.05,100.18,99.98,100.15,15191.0
2017-12-06 13:25:00,100.09,100.39,100.08,100.31,29361.0,100.09,100.39,100.08,100.31,29361.0
2017-12-06 13:30:00,100.32,100.42,100.24,100.42,14829.0,100.32,100.42,100.24,100.42,14829.0
2017-12-06 13:35:00,100.43,100.5,100.27,100.31,16017.0,100.43,100.5,100.27,100.31,16017.0
2017-12-06 13:40:00,100.32,100.53,100.31,100.5,10627.0,100.32,100.53,100.31,100.5,10627.0
2017-12-06 13:45:00,100.55,100.71,100.55,100.69,17400.0,100.55,100.71,100.55,100.69,17400.0
2017-12-06 13:50:00,100.65,100.75,100.59,100.67,27600.0,100.65,100.75,100.59,100.67,27600.0
2017-12-06 13:55:00,100.67,100.74,100.59,100.69,53907.0,100.67,100.74,100.59,100.69,53907.0
2017-12-06 14:00:00,100.72,100.98,100.67,100.95,21974.0,100.72,100.98,100.67,100.95,21974.0
2017-12-06 14:05:00,100.92,100.99,100.78,100.82,20098.0,100.92,100.99,100.78,100.82,20098.0
2017-12-06 14:10:00,100.77,101.0,100.77,100.93,47934.0,100.77,101.0,100.77,100.93,47934.0
2017-12-06 14:15:00,100.95,101.29,100.89,101.26,49698.0,100.95,101.29,100.89,101.26,49698.0
2017-12-06 14:20:00,101.22,101.22,100.97,101.0,16236.0,101.22,101.22,100.97,101.0,16236.0
2017-12-06 14:25:00,100.98,101.11,100.82,101.01,32427.0,100.98,101.11,100.82,101.01,32427.0
2017-12-06 14:30:00,101.02,101.07,100.92,101.03,27863.0,101.02,101.07,100.92,101.03,27863.0
2017-12-06 14:35:00,101.06,101.29,101.04,101.16,14520.0,101.06,101.29,101.04,101.16,14520.0
2017-12-06 14:40:00,101.18,101.37,101.15,101.25,26052.0,101.18,101.37,101.15,101.25,26052.0
2017-12-06 14:45:00,101.26,101.27,101.1,101.18,14928.0,101.26,101.27,101.1,101.18,14928.0
2017-12-06 14:50:00,101.14,101.37,101.07,101.3,31610.0,101.14,101.37,101.07,101.3,31610.0
2017-12-06 14:55:00,101.28,101.52,101.25,101.52,41772.0,101.28,101.52,101.25,101.52,41772.0
2017-12-06 15:00:00,101.52,101.58,101.4,101.5,65932.0,101.52,101.58,101.4,101.5,65932.0
2017-12-06 15:05:00,101.49,101.9,101.35,101.67,78641.0,101.49,101.9,101.35,101.67,78641.0
2017-12-06 15:10:00,101.62,101.65,101.43,101.55,34668.0,101.62,101.65,101.43,101.55,34668.0
2017-12-06 15:15:00,101.54,101.56,101.41,101.54,80195.0,101.54,101.56,101.41,101.54,80195.0
2017-12-06 15:20:00,101.55,101.87,101.44,101.57,85140.0,101.55,101.87,101.44,101.57,85140.0
2017-12-06 15:25:00,101.51,101.85,101.48,101.75,79324.0,101.51,101.85,101.48,101.75,79324.0
2017-12-06 15:30:00,101.75,102.18,101.67,101.93,79296.0,101.75,102.18,101.67,101.93,79296.0
2017-12-06 15:35:00,101.94,102.22,101.94,102.16,74619.0,101.94,102.22,101.94,102.16,74619.0
2017-12-06 15:40:00,102.2,102.51,102.16,102.32,141013.0,102.2,102.51,102.16,102.32,141013.0
2017-12-06 15:45:00,102.33,102.49,102.15,102.17,65546.0,102.33,102.49,102.15,102.17,65546.0
2017-12-06 15:50:00,102.15,102.45,102.14,102.43,112583.0,102.15,102.45,102.14,102.43,112583.0
2017-12-06 15:55:00,102.45,102.53,102.15,102.33,198526.0,102.45,102.53,102.15,102.33,198526.0
2017-12-07 09:30:00,102.75,104.27,102.5,103.36,121391.0,102.75,104.27,102.5,103.36,121391.0
2017-12-07 09:35:00,103.84,103.95,102.87,103.95,72868.0,103.84,103.95,102.87,103.95,72868.0
2017-12-07 09:40:00,103.95,104.13,103.11,103.22,87678.0,103.95,104.13,103.11,103.22,87678.0
2017-12-07 09:45:00,103.28,104.1,103.19,103.71,79092.0,103.28,104.1,103.19,103.71,79092.0
2017-12-07 09:50:00,103.76,104.0,103.48,103.58,54959.0,103.76,104.0,103.48,103.58,54959.0
2017-12-07 09:55:00,103.57,103.73,102.85,102.88,46786.0,103.57,103.73,102.85,102.88,46786.0
2017-12-07 10:00:00,102.84,103.07,102.36,102.86,29910.0,102.84,103.07,102.36,102.86,29910.0
2017-12-07 10:05:00,102.9,103.27,102.74,103.04,58283.0,102.9,103.27,102.74,103.04,58283.0
2017-12-07 10:10:00,102.93,103.22,102.6,103.22,67528.0,102.93,103.22,102.6,103.22,67528.0
2017-12-07 10:15:00,103.22,103.66,103.13,103.19,34353.0,103.22,103.66,103.13,103.19,34353.0
2017-12-07 10:20:00,103.13,103.37,103.12,103.32,36661.0,103.13,103.37,103.12,103.32,36661.0
2017-12-07 10:25:00,103.32,103.86,103.25,103.69,49738.0,103.32,103.86,103.25,103.69,49738.0
2017-12-07 10:30:00,103.67,104.1,103.51,103.97,56856.0,103.67,104.1,103.51,103.97,56856.0
2017-12-07 10:35:00,103.98,104.3,103.85,104.3,50642.0,103.98,104.3,103.85,104.3,50642.0
2017-12-07 10:40:00,104.36,104.63,104.18,104.5,110368.0,104.36,104.63,104.18,104.5,110368.0
2017-12-07 10:45:00,104.51,104.79,104.37,104.71,65867.0,104.51,104.79,104.37,104.71,65867.0
2017-12-07 10:50:00,104.74,104.81,103.99,104.03,69203.0,104.74,104.81,103.99,104.03,69203.0
2017-12-07 10:55:00,104.04,104.32,103.83,103.84,40051.0,104.04,104.32,103.83,103.84,40051.0
2017-12-07 11:00:00,103.84,104.1,103.73,103.99,46268.0,103.84,104.1,103.73,103.99,46268.0
2017-12-07 11:05:00,103.91,103.91,103.61,103.69,82176.0,103.91,103.91,103.61,103.69,82176.0
2017-12-07 11:10:00,103.68,104.1,103.62,104.1,57592.0,103.68,104.1,103.62,104.1,57592.0
2017-12-07 11:15:00,104.08,104.08,103.66,103.83,43530.0,104.08,104.08,103.66,103.83,43530.0
2017-12-07 11:20:00,103.86,103.98,103.75,103.91,78002.0,103.86,103.98,103.75,103.91,78002.0
2017-12-07 11:25:00,103.92,104.43,103.89,104.4,46447.0,103.92,104.43,103.89,104.4,46447.0
2017-12-07 11:30:00,104.38,104.41,104.08,104.19,37400.0,104.38,104.41,104.08,104.19,37400.0
2017-12-07 11:35:00,104.19,104.21,103.61,103.84,35409.0,104.19,104.21,103.61,103.84,35409.0
2017-12-07 11:40:00,103.91,104.03,103.73,103.9,24622.0,103.91,104.03,103.73,103.9,24622.0
2017-12-07 11:45:00,103.82,103.85,103.72,103.83,60416.0,103.82,103.85,103.72,103.83,60416.0
2017-12-07 11:50:00,103.86,103.94,103.78,103.78,24504.0,103.86,103.94,103.78,103.78,24504.0
2017-12-07 11:55:00,103.76,104.05,103.76,103.91,26630.0,103.76,104.05,103.76,103.91,26630.0
2017-12-07 12:00:00,103.92,104.05,103.76,103.96,48192.0,103.92,104.05,103.76,103.96,48192.0
2017-12-07 12:05:00,103.98,104.25,103.92,104.25,35442.0,103.98,104.25,103.92,104.25,35442.0
2017-12-07 12:10:00,104.29,104.51,104.05,104.17,42289.0,104.29,104.51,104.05,104.17,42289.0
2017-12-07 12:15:00,104.13,104.13,103.7,103.84,18692.0,104.13,104.13,103.7,103.84,18692.0
2017-12-07 12:20:00,103.81,104.04,103.74,103.92,47981.0,103.81,104.04,103.74,103.92,47981.0
2017-12-07 12:25:00,103.98,104.06,103.81,103.91,19326.0,103.98,104.06,103.81,103.91,19326.0
2017-12-07 12:30:00,103.89,104.23,103.84,104.06,18759.0,103.89,104.23,103.84,104.06,18759.0
2017-12-07 12:35:00,103.99,104.32,103.9,104.02,34545.0,103.99,104.32,103.9,104.02,34545.0
2017-12-07 12:40:00,104.09,104.21,103.87,103.98,34893.0,104.09,104.21,103.87,103.98,34893.0
2017-12-07 12:45:00,103.96,104.03,103.88,104.03,16989.0,103.96,104.03,103.88,104.03,16989.0
2017-12-07 12:50:00,104.04,104.25,103.92,103.94,23508.0,104.04,104.25,103.92,103.94,23508.0
2017-12-07 12:55:00,103.95,104.02,103.85,103.97,29260.0,103.95,104.02,103.85,103.97,29260.0
2017-12-07 13:00:00,103.95,104.04,103.69,103.75,34130.0,103.95,104.04,103.69,103.75,34130.0
2017-12-07 13:05:00,103.76,103.78,103.53,103.61,14464.0,103.76,103.78,103.53,103.61,14464.0
2017-12-07 13:10:00,103.62,103.75,103.31,103.75,35479.0,103.62,103.75,103.31,103.75,35479.0
2017-12-07 13:15:00,103.75,103.75,103.42,103.51,17950.0,103.75,103.75,103.42,103.51,17950.0
2017-12-07 13:20:00,103.45,103.6,103.44,103.52,40955.0,103.45,103.6,103.44,103.52,40955.0
2017-12-07 13:25:00,103.46,103.58,103.3,103.3,15198.0,103.46,103.58,103.3,103.3,15198.0
2017-12-07 13:30:00,103.31,103.77,103.28,103.36,42564.0,103.31,103.77,103.28,103.36,42564.0
2017-12-07 13:35:00,103.4,103.52,103.3,103.3,12239.0,103.4,103.52,103.3,103.3,12239.0
2017-12-07 13:40:00,103.37,103.4,103.02,103.4,23417.0,103.37,103.4,103.02,103.4,23417.0
2017-12-07 13:45:00,103.32,103.55,103.29,103.41,23686.0,103.32,103.55,103.29,103.41,23686.0
2017-12-07 13:50:00,103.41,103.66,103.34,103.58,23567.0,103.41,103.66,103.34,103.58,23567.0
2017-12-07 13:55:00,103.59,103.65,103.37,103.39,21296.0,103.59,103.65,103.37,103.39,21296.0
2017-12-07 14:00:00,103.39,103.84,103.38,103.73,30043.0,103.39,103.84,103.38,103.73,30043.0
2017-12-07 14:05:00,103.73,103.93,103.63,103.82,27661.0,103.73,103.93,103.63,103.82,27661.0
2017-12-07 14:10:00,103.84,103.95,103.77,103.84,30005.0,103.84,103.95,103.77,103.84,30005.0
2017-12-07 14:15:00,103.86,104.25,103.85,104.25,47000.0,103.86,104.25,103.85,104.25,47000.0
2017-12-07 14:20:00,104.19,104.21,103.96,104.06,33534.0,104.19,104.21,103.96,104.06,33534.0
2017-12-07 14:25:00,104.08,104.1,103.81,103.84,35351.0,104.08,104.1,103.81,103.84,35351.0
2017-12-07 14:30:00,103.82,104.0,103.82,103.96,49291.0,103.82,104.0,103.82,103.96,49291.0
2017-12-07 14:35:00,103.95,104.13,103.89,104.0,45633.0,103.95,104.13,103.89,104.0,45633.0
2017-12-07 14:40:00,104.0,104.03,103.88,103.99,43745.0,104.0,104.03,103.88,103.99,43745.0
2017-12-07 14:45:00,104.0,104.11,103.99,104.05,31715.0,104.0,104.11,103.99,104.05,31715.0
2017-12-07 14:50:00,104.05,104.15,104.03,104.15,22150.0,104.05,104.15,104.03,104.15,22150.0
2017-12-07 14:55:00,104.13,104.21,103.99,103.99,34592.0,104.13,104.21,103.99,103.99,34592.0
2017-12-07 15:00:00,103.97,104.03,103.64,104.0,45223.0,103.97,104.03,103.64,104.0,45223.0
2017-12-07 15:05:00,103.98,104.04,103.91,103.99,30790.0,103.98,104.04,103.91,103.99,30790.0
2017-12-07 15:10:00,104.01,104.01,103.77,103.83,21588.0,104.01,104.01,103.77,103.83,21588.0
2017-12-07 15:15:00,103.83,103.86,103.77,103.84,31905.0,103.83,103.86,103.77,103.84,31905.0
2017-12-07 15:20:00,103.84,103.88,103.77,103.83,23368.0,103.84,103.88,103.77,103.83,23368.0
2017-12-07 15:25:00,103.8,103.83,103.68,103.75,41481.0,103.8,103.83,103.68,103.75,41481.0
2017-12-07 15:30:00,103.77,103.8,103.68,103.77,24944.0,103.77,103.8,103.68,103.77,24944.0
2017-12-07 15:35:00,103.74,103.93,103.68,103.93,36455.0,103.74,103.93,103.68,103.93,36455.0
2017-12-07 15:40:00,103.93,104.02,103.91,103.98,51894.0,103.93,104.02,103.91,103.98,51894.0
2017-12-07 15:45:00,103.98,104.1,103.96,104.06,51168.0,103.98,104.1,103.96,104.06,51168.0
2017-12-07 15:50:00,104.04,104.27,104.04,104.18,65270.0,104.04,104.27,104.04,104.18,65270.0
2017-12-07 15:55:00,104.15,104.22,104.1,104.17,78714.0,104.15,104.22,104.1,104.17,78714.0
2017-12-08 09:30:00,105.0,105.88,104.95,105.57,41414.0,105.0,105.88,104.95,105.57,41414.0
2017-12-08 09:35:00,105.55,106.04,105.55,106.02,52340.0,105.55,106.04,105.55,106.02,52340.0
2017-12-08 09:40:00,105.9,106.1,105.72,105.83,71616.0,105.9,106.1,105.72,105.83,71616.0
2017-12-08 09:45:00,105.88,106.35,105.67,106.18,73991.0,105.88,106.35,105.67,106.18,73991.0
2017-12-08 09:50:00,106.2,106.21,105.25,105.35,42482.0,106.2,106.21,105.25,105.35,42482.0
2017-12-08 09:55:00,105.39,105.71,105.22,105.36,39735.0,105.39,105.71,105.22,105.36,39735.0
2017-12-08 10:00:00,105.24,105.41,104.75,104.87,22211.0,105.24,105.41,104.75,104.87,22211.0
2017-12-08 10:05:00,104.87,105.22,104.6,104.81,26452.0,104.87,105.22,104.6,104.81,26452.0
2017-12-08 10:10:00,104.75,105.11,104.69,104.95,17498.0,104.75,105.11,104.69,104.95,17498.0
2017-12-08 10:15:00,105.01,105.01,104.6,104.88,21687.0,105.01,105.01,104.6,104.88,21687.0
2017-12-08 10:20:00,104.82,104.84,104.6,104.64,12505.0,104.82,104.84,104.6,104.64,12505.0
2017-12-08 10:25:00,104.72,104.75,104.36,104.74,17726.0,104.72,104.75,104.36,104.74,17726.0
2017-12-08 10:30:00,104.7,104.97,104.55,104.62,15356.0,104.7,104.97,104.55,104.62,15356.0
2017-12-08 10:35:00,104.65,104.8,104.41,104.41,16517.0,104.65,104.8,104.41,104.41,16517.0
2017-12-08 10:40:00,104.49,104.62,104.35,104.41,10179.0,104.49,104.62,104.35,104.41,10179.0
2017-12-08 10:45:00,104.35,104.66,104.18,104.57,12500.0,104.35,104.66,104.18,104.57,12500.0
2017-12-08 10:50:00,104.52,104.62,104.29,104.37,14889.0,104.52,104.62,104.29,104.37,14889.0
2017-12-08 10:55:00,104.28,104.55,104.22,104.42,11127.0,104.28,104.55,104.22,104.42,11127.0
2017-12-08 11:00:00,104.45,104.71,104.43,104.49,19121.0,104.45,104.71,104.43,104.49,19121.0
2017-12-08 11:05:00,104.48,104.54,104.31,104.41,6350.0,104.48,104.54,104.31,104.41,6350.0
2017-12-08 11:10:00,104.37,104.6,104.3,104.45,13671.0,104.37,104.6,104.3,104.45,13671.0
2017-12-08 11:15:00,104.4,104.47,104.36,104.44,11963.0,104.4,104.47,104.36,104.44,11963.0
2017-12-08 11:20:00,104.42,104.78,104.31,104.42,29688.0,104.42,104.78,104.31,104.42,29688.0
2017-12-08 11:25:00,104.58,104.69,104.44,104.49,23457.0,104.58,104.69,104.44,104.49,23457.0
2017-12-08 11:30:00,104.44,104.63,104.19,104.22,31164.0,104.44,104.63,104.19,104.22,31164.0
2017-12-08 11:35:00,104.19,104.54,104.08,104.34,21383.0,104.19,104.54,104.08,104.34,21383.0
2017-12-08 11:40:00,104.29,104.5,104.22,104.48,4700.0,104.29,104.5,104.22,104.48,4700.0
2017-12-08 11:45:00,104.45,104.49,104.21,104.3,7599.0,104.45,104.49,104.21,104.3,7599.0
2017-12-08 11:50:00,104.26,104.61,104.26,104.3,8600.0,104.26,104.61,104.26,104.3,8600.0
2017-12-08 11:55:00,104.27,104.57,104.2,104.34,20316.0,104.27,104.57,104.2,104.34,20316.0
2017-12-08 12:00:00,104.38,104.74,104.38,104.46,18900.0,104.38,104.74,104.38,104.46,18900.0
2017-12-08 12:05:00,104.58,104.65,104.47,104.53,13200.0,104.58,104.65,104.47,104.53,13200.0
2017-12-08 12:10:00,104.49,104.75,104.49,104.7,31169.0,104.49,104.75,104.49,104.7,31169.0
2017-12-08 12:15:00,104.7,104.76,104.57,104.76,21040.0,104.7,104.76,104.57,104.76,21040.0
2017-12-08 12:20:00,104.75,104.75,104.58,104.69,13993.0,104.75,104.75,104.58,104.69,13993.0
2017-12-08 12:25:00,104.65,104.92,104.6,104.91,14102.0,104.65,104.92,104.6,104.91,14102.0
2017-12-08 12:30:00,104.91,105.05,104.82,104.9,10700.0,104.91,105.05,104.82,104.9,10700.0
2017-12-08 12:35:00,104.83,104.84,104.55,104.59,23691.0,104.83,104.84,104.55,104.59,23691.0
2017-12-08 12:40:00,104.57,104.71,104.33,104.39,17943.0,104.57,104.71,104.33,104.39,17943.0
2017-12-08 12:45:00,104.36,104.44,104.03,104.04,14642.0,104.36,104.44,104.03,104.04,14642.0
2017-12-08 12:50:00,104.0,104.16,103.85,103.95,76510.0,104.0,104.16,103.85,103.95,76510.0
2017-12-08 12:55:00,103.89,104.19,103.89,104.03,9899.0,103.89,104.19,103.89,104.03,9899.0
2017-12-08 13:00:00,103.98,104.06,103.87,104.0,10630.0,103.98,104.06,103.87,104.0,10630.0
2017-12-08 13:05:00,103.96,104.07,103.95,104.04,10207.0,103.96,104.07,103.95,104.04,10207.0
2017-12-08 13:10:00,104.04,104.28,104.04,104.1,19700.0,104.04,104.28,104.04,104.1,19700.0
2017-12-08 13:15:00,104.06,104.36,104.06,104.32,5424.0,104.06,104.36,104.06,104.32,5424.0
2017-12-08 13:20:00,104.32,104.4,104.14,104.19,17100.0,104.32,104.4,104.14,104.19,17100.0
2017-12-08 13:25:00,104.16,104.31,104.08,104.2,5552.0,104.16,104.31,104.08,104.2,5552.0
2017-12-08 13:30:00,104.21,104.37,104.18,104.27,5898.0,104.21,104.37,104.18,104.27,5898.0
2017-12-08 13:35:00,104.23,104.33,104.2,104.27,9314.0,104.23,104.33,104.2,104.27,9314.0
2017-12-08 13:40:00,104.27,104.27,104.11,104.26,9738.0,104.27,104.27,104.11,104.26,9738.0
2017-12-08 13:45:00,104.27,104.48,104.23,104.41,14747.0,104.27,104.48,104.23,104.41,14747.0
2017-12-08 13:50:00,104.36,104.46,104.24,104.46,15170.0,104.36,104.46,104.24,104.46,15170.0
2017-12-08 13:55:00,104.5,104.63,104.5,104.63,10900.0,104.5,104.63,104.5,104.63,10900.0
2017-12-08 14:00:00,104.6,104.65,104.53,104.65,11701.0,104.6,104.65,104.53,104.65,11701.0
2017-12-08 14:05:00,104.66,104.75,104.56,104.59,10536.0,104.66,104.75,104.56,104.59,10536.0
2017-12-08 14:10:00,104.64,104.67,104.58,104.62,13691.0,104.64,104.67,104.58,104.62,13691.0
2017-12-08 14:15:00,104.58,104.83,104.56,104.67,17590.0,104.58,104.83,104.56,104.67,17590.0
2017-12-08 14:20:00,104.65,104.67,104.46,104.56,15912.0,104.65,104.67,104.46,104.56,15912.0
2017-12-08 14:25:00,104.56,104.63,104.48,104.51,10211.0,104.56,104.63,104.48,104.51,10211.0
2017-12-08 14:30:00,104.48,104.75,104.46,104.67,24503.0,104.48,104.75,104.46,104.67,24503.0
2017-12-08 14:35:00,104.62,104.81,104.6,104.81,17096.0,104.62,104.81,104.6,104.81,17096.0
2017-12-08 14:40:00,104.82,104.91,104.76,104.88,15358.0,104.82,104.91,104.76,104.88,15358.0
2017-12-08 14:45:00,104.84,104.9,104.73,104.78,11354.0,104.84,104.9,104.73,104.78,11354.0
2017-12-08 14:50:00,104.77,104.93,104.68,104.92,12200.0,104.77,104.93,104.68,104.92,12200.0
2017-12-08 14:55:00,104.92,104.92,104.6,104.65,15800.0,104.92,104.92,104.6,104.65,15800.0
2017-12-08 15:00:00,104.67,104.71,104.36,104.36,13658.0,104.67,104.71,104.36,104.36,13658.0
2017-12-08 15:05:00,104.39,104.57,104.35,104.57,20703.0,104.39,104.57,104.35,104.57,20703.0
2017-12-08 15:10:00,104.55,104.57,104.42,104.55,28923.0,104.55,104.57,104.42,104.55,28923.0
2017-12-08 15:15:00,104.55,104.66,104.53,104.66,19739.0,104.55,104.66,104.53,104.66,19739.0
2017-12-08 15:20:00,104.65,105.33,104.62,104.94,45540.0,104.65,105.33,104.62,104.94,45540.0
2017-12-08 15:25:00,104.94,104.99,104.69,104.98,18619.0,104.94,104.99,104.69,104.98,18619.0
2017-12-08 15:30:00,104.98,104.98,104.67,104.75,28021.0,104.98,104.98,104.67,104.75,28021.0
2017-12-08 15:35:00,104.7,104.84,104.66,104.79,26852.0,104.7,104.84,104.66,104.79,26852.0
2017-12-08 15:40:00,104.81,104.86,104.66,104.83,37318.0,104.81,104.86,104.66,104.83,37318.0
2017-12-08 15:45:00,104.85,104.85,104.47,104.47,46258.0,104.85,104.85,104.47,104.47,46258.0
2017-12-08 15:50:00,104.5,104.96,104.5,104.69,97765.0,104.5,104.96,104.5,104.69,97765.0
2017-12-08 15:55:00,104.71,104.89,104.69,104.83,102158.0,104.71,104.89,104.69,104.83,102158.0
2017-12-11 09:30:00,105.16,105.99,105.16,105.89,29296.0,105.16,105.99,105.16,105.89,29296.0
2017-12-11 09:35:00,105.89,106.68,105.71,106.49,50282.0,105.89,106.68,105.71,106.49,50282.0
2017-12-11 09:40:00,106.57,106.83,105.85,106.22,60947.0,106.57,106.83,105.85,106.22,60947.0
2017-12-11 09:45:00,106.24,106.52,105.98,106.04,39887.0,106.24,106.52,105.98,106.04,39887.0
2017-12-11 09:50:00,106.0,106.1,105.73,105.97,28683.0,106.0,106.1,105.73,105.97,28683.0
2017-12-11 09:55:00,105.96,106.16,105.75,106.07,39259.0,105.96,106.16,105.75,106.07,39259.0
2017-12-11 10:00:00,106.12,106.35,105.82,106.35,20979.0,106.12,106.35,105.82,106.35,20979.0
2017-12-11 10:05:00,106.32,106.38,106.13,106.25,24318.0,106.32,106.38,106.13,106.25,24318.0
2017-12-11 10:10:00,106.25,106.3,105.87,105.87,329795.0,106.25,106.3,105.87,105.87,329795.0
2017-12-11 10:15:00,105.83,105.83,105.26,105.49,12773.0,105.83,105.83,105.26,105.49,12773.0
2017-12-11 10:20:00,105.49,105.82,105.38,105.38,12442.0,105.49,105.82,105.38,105.38,12442.0
2017-12-11 10:25:00,105.38,105.54,105.04,105.06,18548.0,105.38,105.54,105.04,105.06,18548.0
2017-12-11 10:30:00,105.08,105.2,105.0,105.12,241188.0,105.08,105.2,105.0,105.12,241188.0
2017-12-11 10:35:00,105.09,105.13,104.5,104.61,22730.0,105.09,105.13,104.5,104.61,22730.0
2017-12-11 10:40:00,104.63,104.9,104.57,104.8,22689.0,104.63,104.9,104.57,104.8,22689.0
2017-12-11 10:45:00,104.8,104.84,104.5,104.5,8294.0,104.8,104.84,104.5,104.5,8294.0
2017-12-11 10:50:00,104.5,104.83,104.5,104.6,18555.0,104.5,104.83,104.5,104.6,18555.0
2017-12-11 10:55:00,104.59,104.59,104.33,104.37,37450.0,104.59,104.59,104.33,104.37,37450.0
2017-12-11 11:00:00,104.36,104.64,104.23,104.39,16282.0,104.36,104.64,104.23,104.39,16282.0
2017-12-11 11:05:00,104.32,104.63,104.3,104.38,13765.0,104.32,104.63,104.3,104.38,13765.0
2017-12-11 11:10:00,104.31,104.47,104.27,104.27,9612.0,104.31,104.47,104.27,104.27,9612.0
2017-12-11 11:15:00,104.26,104.27,103.87,104.03,29654.0,104.26,104.27,103.87,104.03,29654.0
2017-12-11 11:20:00,104.03,104.12,103.92,103.97,15781.0,104.03,104.12,103.92,103.97,15781.0
2017-12-11 11:25:00,104.0,104.04,103.74,103.77,13804.0,104.0,104.04,103.74,103.77,13804.0
2017-12-11 11:30:00,103.76,103.79,103.34,103.45,22864.0,103.76,103.79,103.34,103.45,22864.0
2017-12-11 11:35:00,103.44,103.6,103.31,103.34,15447.0,103.44,103.6,103.31,103.34,15447.0
2017-12-11 11:40:00,103.41,103.61,103.31,103.38,18598.0,103.41,103.61,103.31,103.38,18598.0
2017-12-11 11:45:00,103.38,103.87,103.3,103.75,53937.0,103.38,103.87,103.3,103.75,53937.0
2017-12-11 11:50:00,103.68,103.77,103.62,103.62,12048.0,103.68,103.77,103.62,103.62,12048.0
2017-12-11 11:55:00,103.62,103.72,103.5,103.69,27132.0,103.62,103.72,103.5,103.69,27132.0
2017-12-11 12:00:00,103.76,104.11,103.76,103.95,24750.0,103.76,104.11,103.76,103.95,24750.0
2017-12-11 12:05:00,103.92,104.22,103.92,104.13,9400.0,103.92,104.22,103.92,104.13,9400.0
2017-12-11 12:10:00,104.1,104.39,103.99,104.18,27468.0,104.1,104.39,103.99,104.18,27468.0
2017-12-11 12:15:00,104.21,104.49,104.1,104.44,17646.0,104.21,104.49,104.1,104.44,17646.0
2017-12-11 12:20:00,104.41,104.52,104.17,104.4,9020.0,104.41,104.52,104.17,104.4,9020.0
2017-12-11 12:25:00,104.42,104.45,104.24,104.26,19527.0,104.42,104.45,104.24,104.26,19527.0
2017-12-11 12:30:00,104.26,104.48,104.22,104.25,35223.0,104.26,104.48,104.22,104.25,35223.0
2017-12-11 12:35:00,104.3,104.53,104.18,104.18,21102.0,104.3,104.53,104.18,104.18,21102.0
2017-12-11 12:40:00,104.19,104.38,104.12,104.23,21308.0,104.19,104.38,104.12,104.23,21308.0
2017-12-11 12:45:00,104.24,104.27,104.12,104.16,12953.0,104.24,104.27,104.12,104.16,12953.0
2017-12-11 12:50:00,104.17,104.26,104.15,104.25,14357.0,104.17,104.26,104.15,104.25,14357.0
2017-12-11 12:55:00,104.25,104.26,104.17,104.23,14220.0,104.25,104.26,104.17,104.23,14220.0
2017-12-11 13:00:00,104.25,104.29,104.0,104.03,20646.0,104.25,104.29,104.0,104.03,20646.0
2017-12-11 13:05:00,104.06,104.17,103.93,104.13,17300.0,104.06,104.17,103.93,104.13,17300.0
2017-12-11 13:10:00,104.09,104.17,103.9,104.06,14864.0,104.09,104.17,103.9,104.06,14864.0
2017-12-11 13:15:00,104.0,104.0,103.87,103.94,5600.0,104.0,104.0,103.87,103.94,5600.0
2017-12-11 13:20:00,103.91,104.04,103.68,103.99,46717.0,103.91,104.04,103.68,103.99,46717.0
2017-12-11 13:25:00,104.02,104.06,103.91,104.01,24800.0,104.02,104.06,103.91,104.01,24800.0
2017-12-11 13:30:00,104.03,104.1,103.96,104.06,11085.0,104.03,104.1,103.96,104.06,11085.0
2017-12-11 13:35:00,104.05,104.16,104.01,104.12,5400.0,104.05,104.16,104.01,104.12,5400.0
2017-12-11 13:40:00,104.13,104.26,104.02,104.23,22263.0,104.13,104.26,104.02,104.23,22263.0
2017-12-11 13:45:00,104.27,104.27,104.11,104.11,10190.0,104.27,104.27,104.11,104.11,10190.0
2017-12-11 13:50:00,104.08,104.19,104.07,104.16,5044.0,104.08,104.19,104.07,104.16,5044.0
2017-12-11 13:55:00,104.17,104.37,104.17,104.25,8036.0,104.17,104.37,104.17,104.25,8036.0
2017-12-11 14:00:00,104.22,104.29,104.13,104.21,11815.0,104.22,104.29,104.13,104.21,11815.0
2017-12-11 14:05:00,104.17,104.28,104.13,104.13,8161.0,104.17,104.28,104.13,104.13,8161.0
2017-12-11 14:10:00,104.15,104.16,104.0,104.05,8800.0,104.15,104.16,104.0,104.05,8800.0
2017-12-11 14:15:00,104.03,104.04,103.95,104.02,39357.0,104.03,104.04,103.95,104.02,39357.0
2017-12-11 14:20:00,104.0,104.04,103.99,104.0,22811.0,104.0,104.04,103.99,104.0,22811.0
2017-12-11 14:25:00,104.0,104.1,103.99,104.1,25037.0,104.0,104.1,103.99,104.1,25037.0
2017-12-11 14:30:00,104.11,104.13,104.03,104.09,7397.0,104.11,104.13,104.03,104.09,7397.0
2017-12-11 14:35:00,104.06,104.29,104.06,104.26,8094.0,104.06,104.29,104.06,104.26,8094.0
2017-12-11 14:40:00,104.28,104.29,104.19,104.21,7620.0,104.28,104.29,104.19,104.21,7620.0
2017-12-11 14:45:00,104.25,104.25,104.09,104.09,8500.0,104.25,104.25,104.09,104.09,8500.0
2017-12-11 14:50:00,104.13,104.14,104.07,104.11,5215.0,104.13,104.14,104.07,104.11,5215.0
2017-12-11 14:55:00,104.11,104.14,104.06,104.14,48206.0,104.11,104.14,104.06,104.14,48206.0
2017-12-11 15:00:00,104.14,104.14,104.01,104.04,9876.0,104.14,104.14,104.01,104.04,9876.0
2017-12-11 15:05:00,104.04,104.14,104.02,104.14,8450.0,104.04,104.14,104.02,104.14,8450.0
2017-12-11 15:10:00,104.14,104.17,104.1,104.11,7535.0,104.14,104.17,104.1,104.11,7535.0
2017-12-11 15:15:00,104.1,104.17,104.06,104.15,32517.0,104.1,104.17,104.06,104.15,32517.0
2017-12-11 15:20:00,104.15,104.48,104.13,104.48,24225.0,104.15,104.48,104.13,104.48,24225.0
2017-12-11 15:25:00,104.49,104.55,104.36,104.43,42680.0,104.49,104.55,104.36,104.43,42680.0
2017-12-11 15:30:00,104.39,104.6,104.39,104.57,17731.0,104.39,104.6,104.39,104.57,17731.0
2017-12-11 15:35:00,104.59,104.65,104.55,104.63,14278.0,104.59,104.65,104.55,104.63,14278.0
2017-12-11 15:40:00,104.61,105.11,104.42,104.55,39168.0,104.61,105.11,104.42,104.55,39168.0
2017-12-11 15:45:00,104.54,104.54,104.47,104.52,29089.0,104.54,104.54,104.47,104.52,29089.0
2017-12-11 15:50:00,104.52,105.02,104.5,104.69,55933.0,104.52,105.02,104.5,104.69,55933.0
2017-12-11 15:55:00,104.7,104.87,104.65,104.78,75741.0,104.7,104.87,104.65,104.78,75741.0
2017-12-12 09:30:00,104.56,105.22,104.3,104.61,49637.0,104.56,105.22,104.3,104.61,49637.0
2017-12-12 09:35:00,104.61,104.86,104.51,104.71,20918.0,104.61,104.86,104.51,104.71,20918.0
2017-12-12 09:40:00,104.74,105.29,104.65,105.29,16126.0,104.74,105.29,104.65,105.29,16126.0
2017-12-12 09:45:00,105.32,105.43,104.81,104.87,27278.0,105.32,105.43,104.81,104.87,27278.0
2017-12-12 09:50:00,104.79,105.13,104.54,104.65,21979.0,104.79,105.13,104.54,104.65,21979.0
2017-12-12 09:55:00,104.53,104.98,104.53,104.76,18330.0,104.53,104.98,104.53,104.76,18330.0
2017-12-12 10:00:00,104.95,105.22,104.91,105.22,27541.0,104.95,105.22,104.91,105.22,27541.0
2017-12-12 10:05:00,105.26,105.3,104.98,105.21,24359.0,105.26,105.3,104.98,105.21,24359.0
2017-12-12 10:10:00,105.13,105.21,105.0,105.08,14861.0,105.13,105.21,105.0,105.08,14861.0
2017-12-12 10:15:00,105.04,105.04,104.48,104.48,17650.0,105.04,105.04,104.48,104.48,17650.0
2017-12-12 10:20:00,104.48,104.64,104.22,104.35,14915.0,104.48,104.64,104.22,104.35,14915.0
2017-12-12 10:25:00,104.31,104.45,104.11,104.11,9862.0,104.31,104.45,104.11,104.11,9862.0
2017-12-12 10:30:00,104.17,104.27,103.9,104.05,16981.0,104.17,104.27,103.9,104.05,16981.0
2017-12-12 10:35:00,104.14,104.31,104.14,104.28,7522.0,104.14,104.31,104.14,104.28,7522.0
2017-12-12 10:40:00,104.23,104.28,104.07,104.17,10885.0,104.23,104.28,104.07,104.17,10885.0
2017-12-12 10:45:00,104.17,104.48,104.16,104.34,22484.0,104.17,104.48,104.16,104.34,22484.0
2017-12-12 10:50:00,104.38,104.38,104.24,104.26,6084.0,104.38,104.38,104.24,104.26,6084.0
2017-12-12 10:55:00,104.31,104.43,104.3,104.38,31903.0,104.31,104.43,104.3,104.38,31903.0
2017-12-12 11:00:00,104.38,104.49,104.06,104.06,15703.0,104.38,104.49,104.06,104.06,15703.0
2017-12-12 11:05:00,104.07,104.46,104.04,104.43,12062.0,104.07,104.46,104.04,104.43,12062.0
2017-12-12 11:10:00,104.33,104.44,104.28,104.31,9983.0,104.33,104.44,104.28,104.31,9983.0
2017-12-12 11:15:00,104.37,104.55,104.36,104.55,13700.0,104.37,104.55,104.36,104.55,13700.0
2017-12-12 11:20:00,104.55,104.57,104.44,104.5,14542.0,104.55,104.57,104.44,104.5,14542.0
2017-12-12 11:25:00,104.54,104.71,104.54,104.71,5141.0,104.54,104.71,104.54,104.71,5141.0
2017-12-12 11:30:00,104.71,104.71,104.42,104.43,10261.0,104.71,104.71,104.42,104.43,10261.0
2017-12-12 11:35:00,104.44,104.57,104.22,104.57,17075.0,104.44,104.57,104.22,104.57,17075.0
2017-12-12 11:40:00,104.57,104.57,104.45,104.48,6904.0,104.57,104.57,104.45,104.48,6904.0
2017-12-12 11:45:00,104.41,104.49,104.3,104.3,6604.0,104.41,104.49,104.3,104.3,6604.0
2017-12-12 11:50:00,104.28,104.34,104.07,104.22,9935.0,104.28,104.34,104.07,104.22,9935.0
2017-12-12 11:55:00,104.23,104.5,104.2,104.31,543274.0,104.23,104.5,104.2,104.31,543274.0
2017-12-12 12:00:00,104.36,104.65,104.3,104.56,9788.0,104.36,104.65,104.3,104.56,9788.0
2017-12-12 12:05:00,104.58,104.58,104.36,104.36,1534.0,104.58,104.58,104.36,104.36,1534.0
2017-12-12 12:10:00,104.37,104.37,103.94,103.95,12300.0,104.37,104.37,103.94,103.95,12300.0
2017-12-12 12:15:00,103.94,103.95,103.85,103.85,11675.0,103.94,103.95,103.85,103.85,11675.0
2017-12-12 12:20:00,103.85,103.88,103.7,103.7,5850.0,103.85,103.88,103.7,103.7,5850.0
2017-12-12 12:25:00,103.7,103.72,103.28,103.3,11074.0,103.7,103.72,103.28,103.3,11074.0
2017-12-12 12:30:00,103.38,103.64,103.29,103.61,16079.0,103.38,103.64,103.29,103.61,16079.0
2017-12-12 12:35:00,103.69,103.69,103.55,103.59,2601.0,103.69,103.69,103.55,103.59,2601.0
2017-12-12 12:40:00,103.62,103.68,103.54,103.63,7001.0,103.62,103.68,103.54,103.63,7001.0
2017-12-12 12:45:00,103.63,103.63,103.21,103.22,7472.0,103.63,103.63,103.21,103.22,7472.0
2017-12-12 12:50:00,103.2,103.27,102.99,103.14,22038.0,103.2,103.27,102.99,103.14,22038.0
2017-12-12 12:55:00,103.22,103.49,103.22,103.25,25380.0,103.22,103.49,103.22,103.25,25380.0
2017-12-12 13:00:00,103.23,103.23,102.87,102.87,9344.0,103.23,103.23,102.87,102.87,9344.0
2017-12-12 13:05:00,102.94,102.99,102.72,102.79,16815.0,102.94,102.99,102.72,102.79,16815.0
2017-12-12 13:10:00,102.74,103.14,102.74,103.12,9860.0,102.74,103.14,102.74,103.12,9860.0
2017-12-12 13:15:00,103.17,103.23,102.84,102.89,66817.0,103.17,103.23,102.84,102.89,66817.0
2017-12-12 13:20:00,102.92,102.94,102.77,102.9,7148.0,102.92,102.94,102.77,102.9,7148.0
2017-12-12 13:25:00,102.8,102.84,102.7,102.79,3522.0,102.8,102.84,102.7,102.79,3522.0
2017-12-12 13:30:00,102.75,102.75,102.53,102.61,39581.0,102.75,102.75,102.53,102.61,39581.0
2017-12-12 13:35:00,102.64,102.86,102.59,102.86,19378.0,102.64,102.86,102.59,102.86,19378.0
2017-12-12 13:40:00,102.85,103.04,102.85,102.94,25175.0,102.85,103.04,102.85,102.94,25175.0
2017-12-12 13:45:00,102.97,103.01,102.7,102.77,57890.0,102.97,103.01,102.7,102.77,57890.0
2017-12-12 13:50:00,102.8,102.86,102.42,102.47,89251.0,102.8,102.86,102.42,102.47,89251.0
2017-12-12 13:55:00,102.45,102.83,102.42,102.59,43364.0,102.45,102.83,102.42,102.59,43364.0
2017-12-12 14:00:00,102.58,102.6,102.26,102.34,11916.0,102.58,102.6,102.26,102.34,11916.0
2017-12-12 14:05:00,102.38,102.47,102.36,102.45,12689.0,102.38,102.47,102.36,102.45,12689.0
2017-12-12 14:10:00,102.45,103.06,102.37,103.0,19394.0,102.45,103.06,102.37,103.0,19394.0
2017-12-12 14:15:00,103.04,103.1,102.92,102.96,17830.0,103.04,103.1,102.92,102.96,17830.0
2017-12-12 14:20:00,102.96,103.09,102.92,102.98,10409.0,102.96,103.09,102.92,102.98,10409.0
2017-12-12 14:25:00,102.91,103.0,102.71,102.96,26418.0,102.91,103.0,102.71,102.96,26418.0
2017-12-12 14:30:00,102.95,103.0,102.82,102.87,12550.0,102.95,103.0,102.82,102.87,12550.0
2017-12-12 14:35:00,102.82,102.9,102.74,102.83,22548.0,102.82,102.9,102.74,102.83,22548.0
2017-12-12 14:40:00,102.84,103.03,102.78,102.98,21117.0,102.84,103.03,102.78,102.98,21117.0
2017-12-12 14:45:00,102.96,103.01,102.82,102.99,25849.0,102.96,103.01,102.82,102.99,25849.0
2017-12-12 14:50:00,102.99,103.02,102.85,102.95,17891.0,102.99,103.02,102.85,102.95,17891.0
2017-12-12 14:55:00,102.98,103.01,102.89,102.91,16558.0,102.98,103.01,102.89,102.91,16558.0
2017-12-12 15:00:00,102.92,103.02,102.92,102.99,26989.0,102.92,103.02,102.92,102.99,26989.0
2017-12-12 15:05:00,102.99,103.03,102.85,102.93,27705.0,102.99,103.03,102.85,102.93,27705.0
2017-12-12 15:10:00,102.94,103.09,102.91,103.06,35914.0,102.94,103.09,102.91,103.06,35914.0
2017-12-12 15:15:00,103.06,103.07,102.94,102.97,41341.0,103.06,103.07,102.94,102.97,41341.0
2017-12-12 15:20:00,102.95,103.03,102.9,102.93,58782.0,102.95,103.03,102.9,102.93,58782.0
2017-12-12 15:25:00,102.94,103.0,102.9,102.99,38965.0,102.94,103.0,102.9,102.99,38965.0
2017-12-12 15:30:00,102.98,103.0,102.92,102.98,40083.0,102.98,103.0,102.92,102.98,40083.0
2017-12-12 15:35:00,102.99,103.08,102.82,102.92,27824.0,102.99,103.08,102.82,102.92,27824.0
2017-12-12 15:40:00,102.9,102.92,102.59,102.6,33756.0,102.9,102.92,102.59,102.6,33756.0
2017-12-12 15:45:00,102.58,102.65,102.48,102.48,36193.0,102.58,102.65,102.48,102.48,36193.0
2017-12-12 15:50:00,102.55,102.74,102.32,102.4,110698.0,102.55,102.74,102.32,102.4,110698.0
2017-12-12 15:55:00,102.4,102.5,102.33,102.46,78463.0,102.4,102.5,102.33,102.46,78463.0
2017-12-13 09:30:00,103.34,103.43,102.57,103.37,15443.0,103.34,103.43,102.57,103.37,15443.0
2017-12-13 09:35:00,103.41,103.71,102.97,102.98,12053.0,103.41,103.71,102.97,102.98,12053.0
2017-12-13 09:40:00,103.09,103.52,103.03,103.34,17679.0,103.09,103.52,103.03,103.34,17679.0
2017-12-13 09:45:00,103.29,103.29,102.85,103.16,18647.0,103.29,103.29,102.85,103.16,18647.0
2017-12-13 09:50:00,103.26,103.43,103.13,103.16,14997.0,103.26,103.43,103.13,103.16,14997.0
2017-12-13 09:55:00,103.2,103.39,103.0,103.0,10886.0,103.2,103.39,103.0,103.0,10886.0
2017-12-13 10:00:00,103.0,103.22,102.96,102.99,52575.0,103.0,103.22,102.96,102.99,52575.0
2017-12-13 10:05:00,103.0,103.1,102.45,102.45,17282.0,103.0,103.1,102.45,102.45,17282.0
2017-12-13 10:10:00,102.46,102.76,102.45,102.72,14918.0,102.46,102.76,102.45,102.72,14918.0
2017-12-13 10:15:00,102.75,102.84,102.49,102.52,7895.0,102.75,102.84,102.49,102.52,7895.0
2017-12-13 10:20:00,102.49,102.62,102.42,102.53,10381.0,102.49,102.62,102.42,102.53,10381.0
2017-12-13 10:25:00,102.52,102.62,102.44,102.59,13802.0,102.52,102.62,102.44,102.59,13802.0
2017-12-13 10:30:00,102.63,102.63,102.46,102.5,8937.0,102.63,102.63,102.46,102.5,8937.0
2017-12-13 10:35:00,102.54,102.69,102.47,102.63,75128.0,102.54,102.69,102.47,102.63,75128.0
2017-12-13 10:40:00,102.61,102.82,102.61,102.76,18916.0,102.61,102.82,102.61,102.76,18916.0
2017-12-13 10:45:00,102.8,102.95,102.69,102.69,19424.0,102.8,102.95,102.69,102.69,19424.0
2017-12-13 10:50:00,102.71,102.79,102.59,102.79,12068.0,102.71,102.79,102.59,102.79,12068.0
2017-12-13 10:55:00,102.73,102.88,102.71,102.76,12228.0,102.73,102.88,102.71,102.76,12228.0
2017-12-13 11:00:00,102.75,102.9,102.74,102.81,8682.0,102.75,102.9,102.74,102.81,8682.0
2017-12-13 11:05:00,102.84,102.93,102.82,102.93,6878.0,102.84,102.93,102.82,102.93,6878.0
2017-12-13 11:10:00,102.96,103.13,102.93,103.13,15406.0,102.96,103.13,102.93,103.13,15406.0
2017-12-13 11:15:00,103.1,103.25,103.1,103.19,7280.0,103.1,103.25,103.1,103.19,7280.0
2017-12-13 11:20:00,103.17,103.17,102.91,102.98,12500.0,103.17,103.17,102.91,102.98,12500.0
2017-12-13 11:25:00,103.0,103.07,102.77,102.77,8062.0,103.0,103.07,102.77,102.77,8062.0
2017-12-13 11:30:00,102.76,102.92,102.73,102.8,9600.0,102.76,102.92,102.73,102.8,9600.0
2017-12-13 11:35:00,102.81,102.9,102.76,102.81,8348.0,102.81,102.9,102.76,102.81,8348.0
2017-12-13 11:40:00,102.84,102.84,102.25,102.26,13896.0,102.84,102.84,102.25,102.26,13896.0
2017-12-13 11:45:00,102.26,102.44,102.26,102.33,10972.0,102.26,102.44,102.26,102.33,10972.0
2017-12-13 11:50:00,102.41,102.42,102.29,102.38,10321.0,102.41,102.42,102.29,102.38,10321.0
2017-12-13 11:55:00,102.38,102.45,102.33,102.45,28024.0,102.38,102.45,102.33,102.45,28024.0
2017-12-13 12:00:00,102.45,102.5,102.32,102.41,14437.0,102.45,102.5,102.32,102.41,14437.0
2017-12-13 12:05:00,102.46,102.54,102.25,102.31,16409.0,102.46,102.54,102.25,102.31,16409.0
2017-12-13 12:10:00,102.29,102.32,102.04,102.21,9523.0,102.29,102.32,102.04,102.21,9523.0
2017-12-13 12:15:00,102.15,102.19,102.09,102.1,13733.0,102.15,102.19,102.09,102.1,13733.0
2017-12-13 12:20:00,102.09,102.2,102.05,102.14,26008.0,102.09,102.2,102.05,102.14,26008.0
2017-12-13 12:25:00,102.16,102.21,101.9,102.04,21910.0,102.16,102.21,101.9,102.04,21910.0
2017-12-13 12:30:00,102.09,102.23,102.07,102.22,5709.0,102.09,102.23,102.07,102.22,5709.0
2017-12-13 12:35:00,102.21,102.22,101.59,101.64,29061.0,102.21,102.22,101.59,101.64,29061.0
2017-12-13 12:40:00,101.67,101.95,101.66,101.73,7777.0,101.67,101.95,101.66,101.73,7777.0
2017-12-13 12:45:00,101.77,101.93,101.75,101.8,7424.0,101.77,101.93,101.75,101.8,7424.0
2017-12-13 12:50:00,101.8,101.88,101.65,101.65,5742.0,101.8,101.88,101.65,101.65,5742.0
2017-12-13 12:55:00,101.65,101.65,101.53,101.55,12690.0,101.65,101.65,101.53,101.55,12690.0
2017-12-13 13:00:00,101.63,101.73,101.6,101.67,9664.0,101.63,101.73,101.6,101.67,9664.0
2017-12-13 13:05:00,101.7,101.7,101.59,101.61,19966.0,101.7,101.7,101.59,101.61,19966.0
2017-12-13 13:10:00,101.63,101.65,101.27,101.54,13461.0,101.63,101.65,101.27,101.54,13461.0
2017-12-13 13:15:00,101.56,101.56,101.49,101.52,2500.0,101.56,101.56,101.49,101.52,2500.0
2017-12-13 13:20:00,101.56,101.61,101.48,101.51,8118.0,101.56,101.61,101.48,101.51,8118.0
2017-12-13 13:25:00,101.55,101.62,101.55,101.55,7254.0,101.55,101.62,101.55,101.55,7254.0
2017-12-13 13:30:00,101.57,101.58,101.45,101.47,6977.0,101.57,101.58,101.45,101.47,6977.0
2017-12-13 13:35:00,101.48,101.55,101.45,101.5,4097.0,101.48,101.55,101.45,101.5,4097.0
2017-12-13 13:40:00,101.51,101.54,101.37,101.41,7390.0,101.51,101.54,101.37,101.41,7390.0
2017-12-13 13:45:00,101.41,101.41,101.15,101.21,10717.0,101.41,101.41,101.15,101.21,10717.0
2017-12-13 13:50:00,101.22,101.31,101.17,101.17,11676.0,101.22,101.31,101.17,101.17,11676.0
2017-12-13 13:55:00,101.26,101.27,101.15,101.23,5633.0,101.26,101.27,101.15,101.23,5633.0
2017-12-13 14:00:00,101.26,101.46,101.2,101.41,24020.0,101.26,101.46,101.2,101.41,24020.0
2017-12-13 14:05:00,101.42,101.54,101.37,101.37,22560.0,101.42,101.54,101.37,101.37,22560.0
2017-12-13 14:10:00,101.42,101.42,101.09,101.09,13611.0,101.42,101.42,101.09,101.09,13611.0
2017-12-13 14:15:00,101.13,101.14,100.85,101.07,24486.0,101.13,101.14,100.85,101.07,24486.0
2017-12-13 14:20:00,101.11,101.33,101.03,101.26,10390.0,101.11,101.33,101.03,101.26,10390.0
2017-12-13 14:25:00,101.24,101.43,101.23,101.41,9582.0,101.24,101.43,101.23,101.41,9582.0
2017-12-13 14:30:00,101.41,101.44,101.16,101.29,21966.0,101.41,101.44,101.16,101.29,21966.0
2017-12-13 14:35:00,101.26,101.26,101.14,101.23,15468.0,101.26,101.26,101.14,101.23,15468.0
2017-12-13 14:40:00,101.24,101.25,101.13,101.13,15226.0,101.24,101.25,101.13,101.13,15226.0
2017-12-13 14:45:00,101.13,101.16,101.07,101.08,10824.0,101.13,101.16,101.07,101.08,10824.0
2017-12-13 14:50:00,101.09,101.13,100.98,100.98,17942.0,101.09,101.13,100.98,100.98,17942.0
2017-12-13 14:55:00,100.98,101.62,100.96,101.59,34759.0,100.98,101.62,100.96,101.59,34759.0
2017-12-13 15:00:00,101.58,101.66,101.42,101.66,30436.0,101.58,101.66,101.42,101.66,30436.0
2017-12-13 15:05:00,101.67,101.78,101.49,101.49,13891.0,101.67,101.78,101.49,101.49,13891.0
2017-12-13 15:10:00,101.53,101.56,101.44,101.48,17450.0,101.53,101.56,101.44,101.48,17450.0
2017-12-13 15:15:00,101.48,101.82,101.47,101.8,23117.0,101.48,101.82,101.47,101.8,23117.0
2017-12-13 15:20:00,101.78,101.84,101.69,101.82,17384.0,101.78,101.84,101.69,101.82,17384.0
2017-12-13 15:25:00,101.85,101.85,101.78,101.81,13761.0,101.85,101.85,101.78,101.81,13761.0
2017-12-13 15:30:00,101.8,101.93,101.72,101.79,24329.0,101.8,101.93,101.72,101.79,24329.0
2017-12-13 15:35:00,101.81,101.9,101.64,101.88,22900.0,101.81,101.9,101.64,101.88,22900.0
2017-12-13 15:40:00,101.9,101.9,101.73,101.74,21838.0,101.9,101.9,101.73,101.74,21838.0
2017-12-13 15:45:00,101.74,101.78,101.57,101.59,42992.0,101.74,101.78,101.57,101.59,42992.0
2017-12-13 15:50:00,101.58,101.69,101.49,101.49,58849.0,101.58,101.69,101.49,101.49,58849.0
2017-12-13 15:55:00,101.5,101.53,101.4,101.44,82744.0,101.5,101.53,101.4,101.44,82744.0
2017-12-14 09:30:00,102.04,102.37,102.01,102.37,15087.0,102.04,102.37,102.01,102.37,15087.0
2017-12-14 09:35:00,102.34,102.34,101.73,101.87,7944.0,102.34,102.34,101.73,101.87,7944.0
2017-12-14 09:40:00,101.89,102.37,101.77,102.28,13576.0,101.89,102.37,101.77,102.28,13576.0
2017-12-14 09:45:00,102.32,102.43,102.15,102.3,16426.0,102.32,102.43,102.15,102.3,16426.0
2017-12-14 09:50:00,102.32,102.4,102.16,102.32,13660.0,102.32,102.4,102.16,102.32,13660.0
2017-12-14 09:55:00,102.31,102.66,102.3,102.57,23209.0,102.31,102.66,102.3,102.57,23209.0
2017-12-14 10:00:00,102.58,102.65,102.36,102.37,13827.0,102.58,102.65,102.36,102.37,13827.0
2017-12-14 10:05:00,102.46,102.6,102.45,102.6,12536.0,102.46,102.6,102.45,102.6,12536.0
2017-12-14 10:10:00,102.61,102.98,102.61,102.91,5902.0,102.61,102.98,102.61,102.91,5902.0
2017-12-14 10:15:00,102.91,102.91,102.48,102.51,9507.0,102.91,102.91,102.48,102.51,9507.0
2017-12-14 10:20:00,102.54,103.09,102.51,103.02,20544.0,102.54,103.09,102.51,103.02,20544.0
2017-12-14 10:25:00,102.99,103.05,102.79,103.01,10963.0,102.99,103.05,102.79,103.01,10963.0
2017-12-14 10:30:00,102.98,103.04,102.85,103.03,10576.0,102.98,103.04,102.85,103.03,10576.0
2017-12-14 10:35:00,103.06,103.24,103.04,103.16,10536.0,103.06,103.24,103.04,103.16,10536.0
2017-12-14 10:40:00,103.14,103.4,103.09,103.37,10419.0,103.14,103.4,103.09,103.37,10419.0
2017-12-14 10:45:00,103.35,103.36,102.93,103.0,13921.0,103.35,103.36,102.93,103.0,13921.0
2017-12-14 10:50:00,102.96,103.08,102.95,102.99,7463.0,102.96,103.08,102.95,102.99,7463.0
2017-12-14 10:55:00,103.01,103.3,102.99,103.29,14546.0,103.01,103.3,102.99,103.29,14546.0
2017-12-14 11:00:00,103.3,103.48,103.29,103.35,13064.0,103.3,103.48,103.29,103.35,13064.0
2017-12-14 11:05:00,103.4,103.41,103.11,103.13,15464.0,103.4,103.41,103.11,103.13,15464.0
2017-12-14 11:10:00,103.1,103.24,103.01,103.07,19282.0,103.1,103.24,103.01,103.07,19282.0
2017-12-14 11:15:00,103.03,103.03,102.88,102.88,12427.0,103.03,103.03,102.88,102.88,12427.0
2017-12-14 11:20:00,102.92,102.92,102.72,102.81,17288.0,102.92,102.92,102.72,102.81,17288.0
2017-12-14 11:25:00,102.78,102.84,102.68,102.78,29080.0,102.78,102.84,102.68,102.78,29080.0
2017-12-14 11:30:00,102.77,102.91,102.77,102.91,14193.0,102.77,102.91,102.77,102.91,14193.0
2017-12-14 11:35:00,102.9,102.94,102.74,102.74,10220.0,102.9,102.94,102.74,102.74,10220.0
2017-12-14 11:40:00,102.76,102.77,102.64,102.67,7695.0,102.76,102.77,102.64,102.67,7695.0
2017-12-14 11:45:00,102.66,102.75,102.62,102.75,14946.0,102.66,102.75,102.62,102.75,14946.0
2017-12-14 11:50:00,102.75,102.93,102.75,102.83,16048.0,102.75,102.93,102.75,102.83,16048.0
2017-12-14 11:55:00,102.84,103.0,102.83,102.89,16209.0,102.84,103.0,102.83,102.89,16209.0
2017-12-14 12:00:00,102.9,103.0,102.88,102.96,7154.0,102.9,103.0,102.88,102.96,7154.0
2017-12-14 12:05:00,102.96,103.32,102.96,103.1,30904.0,102.96,103.32,102.96,103.1,30904.0
2017-12-14 12:10:00,103.1,103.2,103.03,103.2,17189.0,103.1,103.2,103.03,103.2,17189.0
2017-12-14 12:15:00,103.21,103.33,103.2,103.27,5943.0,103.21,103.33,103.2,103.27,5943.0
2017-12-14 12:20:00,103.26,103.35,103.26,103.32,7700.0,103.26,103.35,103.26,103.32,7700.0
2017-12-14 12:25:00,103.29,103.32,103.19,103.25,16800.0,103.29,103.32,103.19,103.25,16800.0
2017-12-14 12:30:00,103.25,103.34,103.21,103.31,7960.0,103.25,103.34,103.21,103.31,7960.0
2017-12-14 12:35:00,103.32,103.33,101.47,103.25,9120.0,103.32,103.33,101.47,103.25,9120.0
2017-12-14 12:40:00,103.26,103.42,103.25,103.3,7500.0,103.26,103.42,103.25,103.3,7500.0
2017-12-14 12:45:00,103.31,103.33,103.19,103.2,7996.0,103.31,103.33,103.19,103.2,7996.0
2017-12-14 12:50:00,103.21,103.24,103.12,103.14,10921.0,103.21,103.24,103.12,103.14,10921.0
2017-12-14 12:55:00,103.11,103.11,102.75,102.76,5618.0,103.11,103.11,102.75,102.76,5618.0
2017-12-14 13:00:00,102.74,103.03,102.74,102.94,11959.0,102.74,103.03,102.74,102.94,11959.0
2017-12-14 13:05:00,102.94,103.16,102.93,103.04,9514.0,102.94,103.16,102.93,103.04,9514.0
2017-12-14 13:10:00,103.05,103.08,102.88,102.88,6770.0,103.05,103.08,102.88,102.88,6770.0
2017-12-14 13:15:00,102.84,102.88,102.53,102.81,21012.0,102.84,102.88,102.53,102.81,21012.0
2017-12-14 13:20:00,102.8,102.86,102.68,102.69,5220.0,102.8,102.86,102.68,102.69,5220.0
2017-12-14 13:25:00,102.7,102.99,102.69,102.83,9453.0,102.7,102.99,102.69,102.83,9453.0
2017-12-14 13:30:00,102.82,103.03,102.77,102.97,7408.0,102.82,103.03,102.77,102.97,7408.0
2017-12-14 13:35:00,102.95,103.09,102.93,103.06,7423.0,102.95,103.09,102.93,103.06,7423.0
2017-12-14 13:40:00,102.99,103.02,102.89,103.01,7610.0,102.99,103.02,102.89,103.01,7610.0
2017-12-14 13:45:00,103.05,103.07,102.89,103.05,9537.0,103.05,103.07,102.89,103.05,9537.0
2017-12-14 13:50:00,103.08,103.23,102.98,103.07,29689.0,103.08,103.23,102.98,103.07,29689.0
2017-12-14 13:55:00,103.12,103.18,102.99,102.99,8623.0,103.12,103.18,102.99,102.99,8623.0
2017-12-14 14:00:00,103.05,103.21,103.04,103.21,6835.0,103.05,103.21,103.04,103.21,6835.0
2017-12-14 14:05:00,103.22,103.31,103.18,103.18,14064.0,103.22,103.31,103.18,103.18,14064.0
2017-12-14 14:10:00,103.17,103.3,103.17,103.28,10457.0,103.17,103.3,103.17,103.28,10457.0
2017-12-14 14:15:00,103.27,103.3,103.22,103.3,5300.0,103.27,103.3,103.22,103.3,5300.0
2017-12-14 14:20:00,103.28,103.28,103.0,103.05,13120.0,103.28,103.28,103.0,103.05,13120.0
2017-12-14 14:25:00,103.04,103.04,102.77,102.77,39871.0,103.04,103.04,102.77,102.77,39871.0
2017-12-14 14:30:00,102.71,102.93,102.64,102.93,12299.0,102.71,102.93,102.64,102.93,12299.0
2017-12-14 14:35:00,102.9,102.92,102.84,102.91,7521.0,102.9,102.92,102.84,102.91,7521.0
2017-12-14 14:40:00,102.89,103.05,102.86,103.04,10689.0,102.89,103.05,102.86,103.04,10689.0
2017-12-14 14:45:00,102.95,103.04,102.74,102.89,16175.0,102.95,103.04,102.74,102.89,16175.0
2017-12-14 14:50:00,102.92,103.07,102.89,102.94,13449.0,102.92,103.07,102.89,102.94,13449.0
2017-12-14 14:55:00,102.92,103.1,102.88,103.04,11322.0,102.92,103.1,102.88,103.04,11322.0
2017-12-14 15:00:00,103.05,103.12,102.99,103.05,12113.0,103.05,103.12,102.99,103.05,12113.0
2017-12-14 15:05:00,103.08,103.09,102.95,103.03,15149.0,103.08,103.09,102.95,103.03,15149.0
2017-12-14 15:10:00,103.04,103.23,103.04,103.23,17218.0,103.04,103.23,103.04,103.23,17218.0
2017-12-14 15:15:00,103.23,103.32,103.15,103.32,30360.0,103.23,103.32,103.15,103.32,30360.0
2017-12-14 15:20:00,103.31,103.36,103.17,103.26,43707.0,103.31,103.36,103.17,103.26,43707.0
2017-12-14 15:25:00,103.28,103.51,103.26,103.49,56378.0,103.28,103.51,103.26,103.49,56378.0
2017-12-14 15:30:00,103.46,103.64,103.42,103.63,26945.0,103.46,103.64,103.42,103.63,26945.0
2017-12-14 15:35:00,103.63,103.72,103.53,103.6,27789.0,103.63,103.72,103.53,103.6,27789.0
2017-12-14 15:40:00,103.61,103.65,103.38,103.44,41437.0,103.61,103.65,103.38,103.44,41437.0
2017-12-14 15:45:00,103.41,103.61,103.39,103.57,53703.0,103.41,103.61,103.39,103.57,53703.0
2017-12-14 15:50:00,103.51,103.51,103.37,103.44,44888.0,103.51,103.51,103.37,103.44,44888.0
2017-12-14 15:55:00,103.47,103.47,103.31,103.34,51124.0,103.47,103.47,103.31,103.34,51124.0
2017-12-15 09:30:00,103.55,103.88,102.48,102.92,28109.0,103.55,103.88,102.48,102.92,28109.0
2017-12-15 09:35:00,102.78,103.0,102.47,102.48,25483.0,102.78,103.0,102.47,102.48,25483.0
2017-12-15 09:40:00,102.44,102.6,102.1,102.35,11025.0,102.44,102.6,102.1,102.35,11025.0
2017-12-15 09:45:00,102.38,102.58,101.93,101.95,38942.0,102.38,102.58,101.93,101.95,38942.0
2017-12-15 09:50:00,101.9,102.2,101.67,102.1,39912.0,101.9,102.2,101.67,102.1,39912.0
2017-12-15 09:55:00,102.2,102.42,102.2,102.32,16694.0,102.2,102.42,102.2,102.32,16694.0
2017-12-15 10:00:00,102.31,102.93,102.23,102.65,22325.0,102.31,102.93,102.23,102.65,22325.0
2017-12-15 10:05:00,102.69,102.92,102.51,102.69,9554.0,102.69,102.92,102.51,102.69,9554.0
2017-12-15 10:10:00,102.77,103.33,102.77,103.31,14685.0,102.77,103.33,102.77,103.31,14685.0
2017-12-15 10:15:00,103.42,103.53,103.33,103.42,12624.0,103.42,103.53,103.33,103.42,12624.0
2017-12-15 10:20:00,103.25,103.34,102.72,102.73,14033.0,103.25,103.34,102.72,102.73,14033.0
2017-12-15 10:25:00,102.71,102.82,102.21,102.45,26054.0,102.71,102.82,102.21,102.45,26054.0
2017-12-15 10:30:00,102.47,102.77,102.39,102.74,10536.0,102.47,102.77,102.39,102.74,10536.0
2017-12-15 10:35:00,102.67,103.07,102.63,103.07,18567.0,102.67,103.07,102.63,103.07,18567.0
2017-12-15 10:40:00,103.11,103.15,102.95,103.04,9403.0,103.11,103.15,102.95,103.04,9403.0
2017-12-15 10:45:00,103.03,103.11,102.91,102.91,7032.0,103.03,103.11,102.91,102.91,7032.0
2017-12-15 10:50:00,102.95,103.13,102.85,103.11,15229.0,102.95,103.13,102.85,103.11,15229.0
2017-12-15 10:55:00,103.14,103.14,102.93,102.94,5908.0,103.14,103.14,102.93,102.94,5908.0
2017-12-15 11:00:00,102.98,103.32,102.93,103.32,21497.0,102.98,103.32,102.93,103.32,21497.0
2017-12-15 11:05:00,103.4,103.53,103.25,103.28,32733.0,103.4,103.53,103.25,103.28,32733.0
2017-12-15 11:10:00,103.22,103.22,102.87,102.94,26841.0,103.22,103.22,102.87,102.94,26841.0
2017-12-15 11:15:00,102.99,103.36,102.95,103.36,7352.0,102.99,103.36,102.95,103.36,7352.0
2017-12-15 11:20:00,103.36,103.37,103.27,103.32,8849.0,103.36,103.37,103.27,103.32,8849.0
2017-12-15 11:25:00,103.33,103.51,103.23,103.51,22147.0,103.33,103.51,103.23,103.51,22147.0
2017-12-15 11:30:00,103.5,103.68,103.45,103.66,16906.0,103.5,103.68,103.45,103.66,16906.0
2017-12-15 11:35:00,103.65,103.72,103.58,103.68,9125.0,103.65,103.72,103.58,103.68,9125.0
2017-12-15 11:40:00,103.7,103.7,103.48,103.5,7424.0,103.7,103.7,103.48,103.5,7424.0
2017-12-15 11:45:00,103.52,103.54,103.39,103.5,6318.0,103.52,103.54,103.39,103.5,6318.0
2017-12-15 11:50:00,103.53,103.54,103.31,103.36,16113.0,103.53,103.54,103.31,103.36,16113.0
2017-12-15 11:55:00,103.36,103.56,103.36,103.52,11429.0,103.36,103.56,103.36,103.52,11429.0
2017-12-15 12:00:00,103.56,103.56,103.45,103.5,5550.0,103.56,103.56,103.45,103.5,5550.0
2017-12-15 12:05:00,103.51,103.54,103.41,103.53,9379.0,103.51,103.54,103.41,103.53,9379.0
2017-12-15 12:10:00,103.48,103.52,103.46,103.46,4500.0,103.48,103.52,103.46,103.46,4500.0
2017-12-15 12:15:00,103.46,103.68,103.46,103.66,27858.0,103.46,103.68,103.46,103.66,27858.0
2017-12-15 12:20:00,103.65,103.69,103.53,103.65,15695.0,103.65,103.69,103.53,103.65,15695.0
2017-12-15 12:25:00,103.65,103.67,103.59,103.65,10187.0,103.65,103.67,103.59,103.65,10187.0
2017-12-15 12:30:00,103.65,103.89,103.65,103.85,10061.0,103.65,103.89,103.65,103.85,10061.0
2017-12-15 12:35:00,103.85,103.86,103.78,103.79,2200.0,103.85,103.86,103.78,103.79,2200.0
2017-12-15 12:40:00,103.85,103.89,103.79,103.8,10730.0,103.85,103.89,103.79,103.8,10730.0
2017-12-15 12:45:00,103.79,103.96,103.79,103.96,6130.0,103.79,103.96,103.79,103.96,6130.0
2017-12-15 12:50:00,103.93,104.05,103.92,103.99,9381.0,103.93,104.05,103.92,103.99,9381.0
2017-12-15 12:55:00,104.01,104.01,103.89,103.95,25332.0,104.01,104.01,103.89,103.95,25332.0
2017-12-15 13:00:00,103.98,103.99,103.91,103.93,6399.0,103.98,103.99,103.91,103.93,6399.0
2017-12-15 13:05:00,103.91,103.92,103.81,103.81,15200.0,103.91,103.92,103.81,103.81,15200.0
2017-12-15 13:10:00,103.82,103.9,103.64,103.64,11027.0,103.82,103.9,103.64,103.64,11027.0
2017-12-15 13:15:00,103.62,103.96,103.61,103.96,20356.0,103.62,103.96,103.61,103.96,20356.0
2017-12-15 13:20:00,103.93,104.04,103.93,104.0,5655.0,103.93,104.04,103.93,104.0,5655.0
2017-12-15 13:25:00,104.02,104.02,103.96,104.02,4925.0,104.02,104.02,103.96,104.02,4925.0
2017-12-15 13:30:00,104.02,104.02,103.74,103.75,11023.0,104.02,104.02,103.74,103.75,11023.0
2017-12-15 13:35:00,103.8,103.99,103.8,103.94,7573.0,103.8,103.99,103.8,103.94,7573.0
2017-12-15 13:40:00,103.91,103.95,103.83,103.88,7938.0,103.91,103.95,103.83,103.88,7938.0
2017-12-15 13:45:00,103.9,103.9,103.84,103.85,4537.0,103.9,103.9,103.84,103.85,4537.0
2017-12-15 13:50:00,103.84,103.91,103.84,103.91,6499.0,103.84,103.91,103.84,103.91,6499.0
2017-12-15 13:55:00,103.91,103.98,103.83,103.9,9010.0,103.91,103.98,103.83,103.9,9010.0
2017-12-15 14:00:00,103.91,103.94,103.88,103.91,2900.0,103.91,103.94,103.88,103.91,2900.0
2017-12-15 14:05:00,103.92,103.92,103.72,103.81,10953.0,103.92,103.92,103.72,103.81,10953.0
2017-12-15 14:10:00,103.82,103.82,103.53,103.53,7351.0,103.82,103.82,103.53,103.53,7351.0
2017-12-15 14:15:00,103.56,103.71,103.53,103.58,16613.0,103.56,103.71,103.53,103.58,16613.0
2017-12-15 14:20:00,103.6,103.6,103.42,103.47,14415.0,103.6,103.6,103.42,103.47,14415.0
2017-12-15 14:25:00,103.44,103.5,103.32,103.45,11940.0,103.44,103.5,103.32,103.45,11940.0
2017-12-15 14:30:00,103.45,103.48,103.31,103.32,9081.0,103.45,103.48,103.31,103.32,9081.0
2017-12-15 14:35:00,103.31,103.53,103.31,103.35,14070.0,103.31,103.53,103.31,103.35,14070.0
2017-12-15 14:40:00,103.36,103.51,103.36,103.48,6161.0,103.36,103.51,103.36,103.48,6161.0
2017-12-15 14:45:00,103.49,103.51,103.33,103.35,11599.0,103.49,103.51,103.33,103.35,11599.0
2017-12-15 14:50:00,103.37,103.37,103.31,103.31,9220.0,103.37,103.37,103.31,103.31,9220.0
2017-12-15 14:55:00,103.3,103.33,103.22,103.3,19354.0,103.3,103.33,103.22,103.3,19354.0
2017-12-15 15:00:00,103.3,103.41,103.3,103.37,21532.0,103.3,103.41,103.3,103.37,21532.0
2017-12-15 15:05:00,103.38,103.57,103.38,103.56,8498.0,103.38,103.57,103.38,103.56,8498.0
2017-12-15 15:10:00,103.55,103.61,103.54,103.58,13402.0,103.55,103.61,103.54,103.58,13402.0
2017-12-15 15:15:00,103.58,103.73,103.56,103.72,15599.0,103.58,103.73,103.56,103.72,15599.0
2017-12-15 15:20:00,103.72,103.87,103.66,103.85,19365.0,103.72,103.87,103.66,103.85,19365.0
2017-12-15 15:25:00,103.87,104.01,103.82,103.94,29805.0,103.87,104.01,103.82,103.94,29805.0
2017-12-15 15:30:00,103.94,103.95,103.85,103.93,30845.0,103.94,103.95,103.85,103.93,30845.0
2017-12-15 15:35:00,103.92,103.95,103.81,103.85,27070.0,103.92,103.95,103.81,103.85,27070.0
2017-12-15 15:40:00,103.85,104.01,103.82,103.93,27719.0,103.85,104.01,103.82,103.93,27719.0
2017-12-15 15:45:00,103.88,103.99,103.84,103.92,61659.0,103.88,103.99,103.84,103.92,61659.0
2017-12-15 15:50:00,103.93,103.94,102.88,103.2,276713.0,103.93,103.94,102.88,103.2,276713.0
2017-12-15 15:55:00,103.25,103.53,103.11,103.5,415528.0,103.25,103.53,103.11,103.5,415528.0
2017-12-18 09:30:00,104.04,104.2,103.94,104.08,36236.0,104.04,104.2,103.94,104.08,36236.0
2017-12-18 09:35:00,104.08,104.08,103.05,103.1,21920.0,104.08,104.08,103.05,103.1,21920.0
2017-12-18 09:40:00,103.11,103.65,103.1,103.13,31246.0,103.11,103.65,103.1,103.13,31246.0
2017-12-18 09:45:00,103.12,103.12,102.55,102.67,29864.0,103.12,103.12,102.55,102.67,29864.0
2017-12-18 09:50:00,102.64,102.79,102.42,102.6,30794.0,102.64,102.79,102.42,102.6,30794.0
2017-12-18 09:55:00,102.59,102.6,102.18,102.33,17574.0,102.59,102.6,102.18,102.33,17574.0
2017-12-18 10:00:00,102.33,102.63,102.29,102.62,34796.0,102.33,102.63,102.29,102.62,34796.0
2017-12-18 10:05:00,102.63,102.91,102.6,102.9,32405.0,102.63,102.91,102.6,102.9,32405.0
2017-12-18 10:10:00,102.94,103.01,102.68,102.7,40366.0,102.94,103.01,102.68,102.7,40366.0
2017-12-18 10:15:00,102.66,102.82,102.62,102.69,15257.0,102.66,102.82,102.62,102.69,15257.0
2017-12-18 10:20:00,102.72,102.97,102.55,102.81,16198.0,102.72,102.97,102.55,102.81,16198.0
2017-12-18 10:25:00,102.83,103.1,102.82,103.04,10590.0,102.83,103.1,102.82,103.04,10590.0
2017-12-18 10:30:00,103.04,103.05,102.75,102.76,18637.0,103.04,103.05,102.75,102.76,18637.0
2017-12-18 10:35:00,102.82,102.82,102.45,102.47,13098.0,102.82,102.82,102.45,102.47,13098.0
2017-12-18 10:40:00,102.54,102.68,102.53,102.59,5755.0,102.54,102.68,102.53,102.59,5755.0
2017-12-18 10:45:00,102.59,102.59,102.42,102.51,13387.0,102.59,102.59,102.42,102.51,13387.0
2017-12-18 10:50:00,102.51,102.51,102.27,102.39,17014.0,102.51,102.51,102.27,102.39,17014.0
2017-12-18 10:55:00,102.41,102.53,102.2,102.31,15822.0,102.41,102.53,102.2,102.31,15822.0
2017-12-18 11:00:00,102.27,102.49,102.17,102.47,17653.0,102.27,102.49,102.17,102.47,17653.0
2017-12-18 11:05:00,102.5,102.54,102.39,102.48,22925.0,102.5,102.54,102.39,102.48,22925.0
2017-12-18 11:10:00,102.51,102.69,102.51,102.59,19327.0,102.51,102.69,102.51,102.59,19327.0
2017-12-18 11:15:00,102.59,102.59,102.29,102.34,6577.0,102.59,102.59,102.29,102.34,6577.0
2017-12-18 11:20:00,102.34,102.36,102.26,102.34,11812.0,102.34,102.36,102.26,102.34,11812.0
2017-12-18 11:25:00,102.36,102.46,102.34,102.41,10141.0,102.36,102.46,102.34,102.41,10141.0
2017-12-18 11:30:00,102.42,102.43,102.31,102.33,7852.0,102.42,102.43,102.31,102.33,7852.0
2017-12-18 11:35:00,102.31,102.33,102.23,102.25,18403.0,102.31,102.33,102.23,102.25,18403.0
2017-12-18 11:40:00,102.25,102.65,102.23,102.54,16219.0,102.25,102.65,102.23,102.54,16219.0
2017-12-18 11:45:00,102.53,102.53,102.44,102.53,5900.0,102.53,102.53,102.44,102.53,5900.0
2017-12-18 11:50:00,102.53,102.86,102.53,102.82,10908.0,102.53,102.86,102.53,102.82,10908.0
2017-12-18 11:55:00,102.76,102.82,102.65,102.75,10354.0,102.76,102.82,102.65,102.75,10354.0
2017-12-18 12:00:00,102.79,102.89,102.75,102.8,8670.0,102.79,102.89,102.75,102.8,8670.0
2017-12-18 12:05:00,102.8,102.82,102.65,102.67,11137.0,102.8,102.82,102.65,102.67,11137.0
2017-12-18 12:10:00,102.65,102.7,102.57,102.66,8738.0,102.65,102.7,102.57,102.66,8738.0
2017-12-18 12:15:00,102.66,102.69,102.59,102.68,11500.0,102.66,102.69,102.59,102.68,11500.0
2017-12-18 12:20:00,102.68,102.69,102.58,102.59,17504.0,102.68,102.69,102.58,102.59,17504.0
2017-12-18 12:25:00,102.59,102.61,102.45,102.59,20380.0,102.59,102.61,102.45,102.59,20380.0
2017-12-18 12:30:00,102.62,102.67,102.5,102.5,12349.0,102.62,102.67,102.5,102.5,12349.0
2017-12-18 12:35:00,102.5,102.58,102.43,102.44,11022.0,102.5,102.58,102.43,102.44,11022.0
2017-12-18 12:40:00,102.44,102.59,102.44,102.54,8901.0,102.44,102.59,102.44,102.54,8901.0
2017-12-18 12:45:00,102.57,102.82,102.54,102.72,47600.0,102.57,102.82,102.54,102.72,47600.0
2017-12-18 12:50:00,102.73,102.75,102.58,102.58,8312.0,102.73,102.75,102.58,102.58,8312.0
2017-12-18 12:55:00,102.56,102.57,102.45,102.52,24266.0,102.56,102.57,102.45,102.52,24266.0
2017-12-18 13:00:00,102.58,102.59,102.49,102.49,4261.0,102.58,102.59,102.49,102.49,4261.0
2017-12-18 13:05:00,102.47,102.57,102.45,102.5,7365.0,102.47,102.57,102.45,102.5,7365.0
2017-12-18 13:10:00,102.51,102.51,102.29,102.34,5896.0,102.51,102.51,102.29,102.34,5896.0
2017-12-18 13:15:00,102.36,102.38,102.32,102.33,5208.0,102.36,102.38,102.32,102.33,5208.0
2017-12-18 13:20:00,102.34,102.49,102.28,102.42,8364.0,102.34,102.49,102.28,102.42,8364.0
2017-12-18 13:25:00,102.45,102.47,102.39,102.44,5310.0,102.45,102.47,102.39,102.44,5310.0
2017-12-18 13:30:00,102.44,102.71,102.42,102.59,25739.0,102.44,102.71,102.42,102.59,25739.0
2017-12-18 13:35:00,102.57,102.83,102.57,102.61,13556.0,102.57,102.83,102.57,102.61,13556.0
2017-12-18 13:40:00,102.65,102.79,102.59,102.71,8000.0,102.65,102.79,102.59,102.71,8000.0
2017-12-18 13:45:00,102.76,102.8,102.71,102.73,5683.0,102.76,102.8,102.71,102.73,5683.0
2017-12-18 13:50:00,102.7,102.76,102.67,102.76,42743.0,102.7,102.76,102.67,102.76,42743.0
2017-12-18 13:55:00,102.72,102.86,102.72,102.8,20403.0,102.72,102.86,102.72,102.8,20403.0
2017-12-18 14:00:00,102.82,102.96,102.81,102.91,21262.0,102.82,102.96,102.81,102.91,21262.0
2017-12-18 14:05:00,102.92,103.02,102.89,103.0,107747.0,102.92,103.02,102.89,103.0,107747.0
2017-12-18 14:10:00,103.02,103.25,103.01,103.23,10277.0,103.02,103.25,103.01,103.23,10277.0
2017-12-18 14:15:00,103.25,103.35,103.18,103.22,14771.0,103.25,103.35,103.18,103.22,14771.0
2017-12-18 14:20:00,103.19,103.21,103.0,103.0,8878.0,103.19,103.21,103.0,103.0,8878.0
2017-12-18 14:25:00,103.03,103.1,102.98,103.1,8749.0,103.03,103.1,102.98,103.1,8749.0
2017-12-18 14:30:00,103.12,103.25,103.12,103.25,13853.0,103.12,103.25,103.12,103.25,13853.0
2017-12-18 14:35:00,103.25,103.25,103.15,103.21,7524.0,103.25,103.25,103.15,103.21,7524.0
2017-12-18 14:40:00,103.21,103.21,103.01,103.02,9868.0,103.21,103.21,103.01,103.02,9868.0
2017-12-18 14:45:00,103.06,103.11,103.01,103.04,12755.0,103.06,103.11,103.01,103.04,12755.0
2017-12-18 14:50:00,103.03,103.2,103.02,103.16,8453.0,103.03,103.2,103.02,103.16,8453.0
2017-12-18 14:55:00,103.18,103.31,103.13,103.28,10995.0,103.18,103.31,103.13,103.28,10995.0
2017-12-18 15:00:00,103.3,103.57,103.29,103.48,19052.0,103.3,103.57,103.29,103.48,19052.0
2017-12-18 15:05:00,103.49,103.52,103.42,103.5,10841.0,103.49,103.52,103.42,103.5,10841.0
2017-12-18 15:10:00,103.52,103.63,103.48,103.63,10360.0,103.52,103.63,103.48,103.63,10360.0
2017-12-18 15:15:00,103.63,103.79,103.53,103.79,31380.0,103.63,103.79,103.53,103.79,31380.0
2017-12-18 15:20:00,103.76,103.76,103.53,103.57,18074.0,103.76,103.76,103.53,103.57,18074.0
2017-12-18 15:25:00,103.57,103.61,103.45,103.5,29876.0,103.57,103.61,103.45,103.5,29876.0
2017-12-18 15:30:00,103.51,103.63,103.51,103.57,40653.0,103.51,103.63,103.51,103.57,40653.0
2017-12-18 15:35:00,103.58,103.61,103.38,103.45,36389.0,103.58,103.61,103.38,103.45,36389.0
2017-12-18 15:40:00,103.45,103.45,103.27,103.3,39838.0,103.45,103.45,103.27,103.3,39838.0
2017-12-18 15:45:00,103.3,103.37,103.19,103.24,54055.0,103.3,103.37,103.19,103.24,54055.0
2017-12-18 15:50:00,103.24,103.71,103.22,103.63,83473.0,103.24,103.71,103.22,103.63,83473.0
2017-12-18 15:55:00,103.64,103.73,103.59,103.65,116641.0,103.64,103.73,103.59,103.65,116641.0
2017-12-19 09:30:00,103.5,103.76,103.34,103.35,13994.0,103.5,103.76,103.34,103.35,13994.0
2017-12-19 09:35:00,103.66,103.66,103.2,103.53,8720.0,103.66,103.66,103.2,103.53,8720.0
2017-12-19 09:40:00,103.63,103.9,103.34,103.34,28140.0,103.63,103.9,103.34,103.34,28140.0
2017-12-19 09:45:00,103.34,103.49,103.18,103.37,11456.0,103.34,103.49,103.18,103.37,11456.0
2017-12-19 09:50:00,103.33,103.51,103.21,103.48,10831.0,103.33,103.51,103.21,103.48,10831.0
2017-12-19 09:55:00,103.52,103.77,103.52,103.59,10610.0,103.52,103.77,103.52,103.59,10610.0
2017-12-19 10:00:00,103.52,104.27,103.48,104.16,29012.0,103.52,104.27,103.48,104.16,29012.0
2017-12-19 10:05:00,104.12,104.3,104.03,104.07,13641.0,104.12,104.3,104.03,104.07,13641.0
2017-12-19 10:10:00,104.08,104.14,103.9,103.92,10042.0,104.08,104.14,103.9,103.92,10042.0
2017-12-19 10:15:00,103.88,104.01,103.77,104.01,6973.0,103.88,104.01,103.77,104.01,6973.0
2017-12-19 10:20:00,104.0,104.12,103.9,103.91,19041.0,104.0,104.12,103.9,103.91,19041.0
2017-12-19 10:25:00,103.94,104.13,103.79,104.13,16830.0,103.94,104.13,103.79,104.13,16830.0
2017-12-19 10:30:00,104.11,104.22,104.1,104.19,5515.0,104.11,104.22,104.1,104.19,5515.0
2017-12-19 10:35:00,104.2,104.2,103.97,103.97,6198.0,104.2,104.2,103.97,103.97,6198.0
2017-12-19 10:40:00,104.04,104.11,103.72,103.77,34453.0,104.04,104.11,103.72,103.77,34453.0
2017-12-19 10:45:00,103.79,104.05,103.79,104.02,11864.0,103.79,104.05,103.79,104.02,11864.0
2017-12-19 10:50:00,103.95,104.07,103.95,103.99,6860.0,103.95,104.07,103.95,103.99,6860.0
2017-12-19 10:55:00,103.99,104.03,103.93,103.99,10245.0,103.99,104.03,103.93,103.99,10245.0
2017-12-19 11:00:00,104.02,104.02,103.82,103.9,16041.0,104.02,104.02,103.82,103.9,16041.0
2017-12-19 11:05:00,103.89,103.89,103.6,103.6,8202.0,103.89,103.89,103.6,103.6,8202.0
2017-12-19 11:10:00,103.6,103.66,103.51,103.65,6884.0,103.6,103.66,103.51,103.65,6884.0
2017-12-19 11:15:00,103.58,103.74,103.51,103.74,6772.0,103.58,103.74,103.51,103.74,6772.0
2017-12-19 11:20:00,103.74,103.9,103.7,103.79,13511.0,103.74,103.9,103.7,103.79,13511.0
2017-12-19 11:25:00,103.85,104.04,103.85,103.95,11281.0,103.85,104.04,103.85,103.95,11281.0
2017-12-19 11:30:00,103.92,103.96,103.73,103.73,12000.0,103.92,103.96,103.73,103.73,12000.0
2017-12-19 11:35:00,103.78,103.84,103.71,103.71,6647.0,103.78,103.84,103.71,103.71,6647.0
2017-12-19 11:40:00,103.72,103.74,103.6,103.6,4436.0,103.72,103.74,103.6,103.6,4436.0
2017-12-19 11:45:00,103.57,103.59,103.41,103.54,16081.0,103.57,103.59,103.41,103.54,16081.0
2017-12-19 11:50:00,103.54,103.56,103.39,103.4,4484.0,103.54,103.56,103.39,103.4,4484.0
2017-12-19 11:55:00,103.34,103.35,103.14,103.24,5243.0,103.34,103.35,103.14,103.24,5243.0
2017-12-19 12:00:00,103.12,103.24,103.08,103.23,7106.0,103.12,103.24,103.08,103.23,7106.0
2017-12-19 12:05:00,103.21,103.42,102.93,103.13,12860.0,103.21,103.42,102.93,103.13,12860.0
2017-12-19 12:10:00,103.08,103.12,102.96,102.99,7848.0,103.08,103.12,102.96,102.99,7848.0
2017-12-19 12:15:00,103.03,103.2,102.94,103.16,9839.0,103.03,103.2,102.94,103.16,9839.0
2017-12-19 12:20:00,103.14,103.27,103.06,103.17,17379.0,103.14,103.27,103.06,103.17,17379.0
2017-12-19 12:25:00,103.27,103.38,103.27,103.34,4699.0,103.27,103.38,103.27,103.34,4699.0
2017-12-19 12:30:00,103.34,103.42,103.33,103.35,7300.0,103.34,103.42,103.33,103.35,7300.0
2017-12-19 12:35:00,103.36,103.36,103.22,103.3,4200.0,103.36,103.36,103.22,103.3,4200.0
2017-12-19 12:40:00,103.3,103.32,103.26,103.31,7014.0,103.3,103.32,103.26,103.31,7014.0
2017-12-19 12:45:00,103.27,103.33,103.26,103.33,3860.0,103.27,103.33,103.26,103.33,3860.0
2017-12-19 12:50:00,103.32,103.43,103.27,103.4,5749.0,103.32,103.43,103.27,103.4,5749.0
2017-12-19 12:55:00,103.4,103.42,103.35,103.42,2700.0,103.4,103.42,103.35,103.42,2700.0
2017-12-19 13:00:00,103.42,103.49,103.34,103.44,11317.0,103.42,103.49,103.34,103.44,11317.0
2017-12-19 13:05:00,103.41,103.54,103.36,103.53,8419.0,103.41,103.54,103.36,103.53,8419.0
2017-12-19 13:10:00,103.52,103.59,103.43,103.55,6100.0,103.52,103.59,103.43,103.55,6100.0
2017-12-19 13:15:00,103.56,103.7,103.53,103.53,6864.0,103.56,103.7,103.53,103.53,6864.0
2017-12-19 13:20:00,103.53,103.56,103.49,103.54,5100.0,103.53,103.56,103.49,103.54,5100.0
2017-12-19 13:25:00,103.51,103.54,103.43,103.46,6807.0,103.51,103.54,103.43,103.46,6807.0
2017-12-19 13:30:00,103.45,103.63,103.39,103.59,9381.0,103.45,103.63,103.39,103.59,9381.0
2017-12-19 13:35:00,103.59,103.65,103.4,103.4,19417.0,103.59,103.65,103.4,103.4,19417.0
2017-12-19 13:40:00,103.41,103.47,103.13,103.2,27621.0,103.41,103.47,103.13,103.2,27621.0
2017-12-19 13:45:00,103.2,103.24,103.17,103.17,1850.0,103.2,103.24,103.17,103.17,1850.0
2017-12-19 13:50:00,103.19,103.21,102.96,102.96,10110.0,103.19,103.21,102.96,102.96,10110.0
2017-12-19 13:55:00,102.99,103.02,102.88,103.01,16911.0,102.99,103.02,102.88,103.01,16911.0
2017-12-19 14:00:00,103.01,103.17,103.0,103.15,7752.0,103.01,103.17,103.0,103.15,7752.0
2017-12-19 14:05:00,103.1,103.1,102.96,103.02,4058.0,103.1,103.1,102.96,103.02,4058.0
2017-12-19 14:10:00,103.03,103.13,102.9,102.9,6066.0,103.03,103.13,102.9,102.9,6066.0
2017-12-19 14:15:00,102.94,103.1,102.94,102.97,69718.0,102.94,103.1,102.94,102.97,69718.0
2017-12-19 14:20:00,102.97,102.99,102.83,102.89,10203.0,102.97,102.99,102.83,102.89,10203.0
2017-12-19 14:25:00,102.91,103.06,102.89,102.92,8293.0,102.91,103.06,102.89,102.92,8293.0
2017-12-19 14:30:00,102.96,103.04,102.84,102.84,7822.0,102.96,103.04,102.84,102.84,7822.0
2017-12-19 14:35:00,102.87,102.93,102.77,102.77,4999.0,102.87,102.93,102.77,102.77,4999.0
2017-12-19 14:40:00,102.74,102.79,102.67,102.67,55733.0,102.74,102.79,102.67,102.67,55733.0
2017-12-19 14:45:00,102.69,102.73,102.6,102.69,11281.0,102.69,102.73,102.6,102.69,11281.0
2017-12-19 14:50:00,102.72,102.72,102.55,102.56,4874.0,102.72,102.72,102.55,102.56,4874.0
2017-12-19 14:55:00,102.53,102.72,102.52,102.69,7454.0,102.53,102.72,102.52,102.69,7454.0
2017-12-19 15:00:00,102.64,102.64,102.46,102.46,7824.0,102.64,102.64,102.46,102.46,7824.0
2017-12-19 15:05:00,102.45,102.57,102.37,102.57,7603.0,102.45,102.57,102.37,102.57,7603.0
2017-12-19 15:10:00,102.55,102.77,102.52,102.75,59611.0,102.55,102.77,102.52,102.75,59611.0
2017-12-19 15:15:00,102.72,102.78,102.65,102.67,7412.0,102.72,102.78,102.65,102.67,7412.0
2017-12-19 15:20:00,102.68,102.77,102.68,102.75,13445.0,102.68,102.77,102.68,102.75,13445.0
2017-12-19 15:25:00,102.75,102.81,102.68,102.81,10346.0,102.75,102.81,102.68,102.81,10346.0
2017-12-19 15:30:00,102.84,102.84,102.69,102.69,17077.0,102.84,102.84,102.69,102.69,17077.0
2017-12-19 15:35:00,102.68,102.69,102.55,102.59,12212.0,102.68,102.69,102.55,102.59,12212.0
2017-12-19 15:40:00,102.58,102.64,102.52,102.64,21698.0,102.58,102.64,102.52,102.64,21698.0
2017-12-19 15:45:00,102.65,102.77,102.64,102.74,31119.0,102.65,102.77,102.64,102.74,31119.0
2017-12-19 15:50:00,102.74,103.05,102.74,102.95,149490.0,102.74,103.05,102.74,102.95,149490.0
2017-12-19 15:55:00,102.93,103.01,102.89,102.92,80280.0,102.93,103.01,102.89,102.92,80280.0
2017-12-20 09:30:00,103.01,103.6,102.07,102.25,20873.0,103.01,103.6,102.07,102.25,20873.0
2017-12-20 09:35:00,102.1,102.1,101.5,101.86,23609.0,102.1,102.1,101.5,101.86,23609.0
2017-12-20 09:40:00,101.62,101.86,101.29,101.85,30417.0,101.62,101.86,101.29,101.85,30417.0
2017-12-20 09:45:00,101.97,101.97,101.44,101.65,30133.0,101.97,101.97,101.44,101.65,30133.0
2017-12-20 09:50:00,101.58,101.58,101.12,101.12,7270.0,101.58,101.58,101.12,101.12,7270.0
2017-12-20 09:55:00,101.19,101.64,101.1,101.62,21606.0,101.19,101.64,101.1,101.62,21606.0
2017-12-20 10:00:00,101.62,101.7,101.17,101.17,16875.0,101.62,101.7,101.17,101.17,16875.0
2017-12-20 10:05:00,101.23,101.36,101.1,101.34,20341.0,101.23,101.36,101.1,101.34,20341.0
2017-12-20 10:10:00,101.39,101.86,101.36,101.75,10207.0,101.39,101.86,101.36,101.75,10207.0
2017-12-20 10:15:00,101.81,101.87,101.55,101.65,39271.0,101.81,101.87,101.55,101.65,39271.0
2017-12-20 10:20:00,101.66,101.81,101.61,101.66,7200.0,101.66,101.81,101.61,101.66,7200.0
2017-12-20 10:25:00,101.55,101.61,101.25,101.3,10184.0,101.55,101.61,101.25,101.3,10184.0
2017-12-20 10:30:00,101.32,101.5,101.18,101.5,9761.0,101.32,101.5,101.18,101.5,9761.0
2017-12-20 10:35:00,101.52,101.56,101.3,101.49,7318.0,101.52,101.56,101.3,101.49,7318.0
2017-12-20 10:40:00,101.56,101.62,101.2,101.25,7578.0,101.56,101.62,101.2,101.25,7578.0
2017-12-20 10:45:00,101.26,101.42,101.22,101.42,6750.0,101.26,101.42,101.22,101.42,6750.0
2017-12-20 10:50:00,101.5,101.63,101.43,101.59,7917.0,101.5,101.63,101.43,101.59,7917.0
2017-12-20 10:55:00,101.51,101.62,101.27,101.27,3111.0,101.51,101.62,101.27,101.27,3111.0
2017-12-20 11:00:00,101.33,101.46,101.25,101.46,8547.0,101.33,101.46,101.25,101.46,8547.0
2017-12-20 11:05:00,101.37,101.49,101.37,101.42,11578.0,101.37,101.49,101.37,101.42,11578.0
2017-12-20 11:10:00,101.37,101.48,101.3,101.45,5400.0,101.37,101.48,101.3,101.45,5400.0
2017-12-20 11:15:00,101.46,101.5,101.15,101.15,14500.0,101.46,101.5,101.15,101.15,14500.0
2017-12-20 11:20:00,101.13,101.21,101.08,101.11,6664.0,101.13,101.21,101.08,101.11,6664.0
2017-12-20 11:25:00,101.13,101.38,101.13,101.33,6216.0,101.13,101.38,101.13,101.33,6216.0
2017-12-20 11:30:00,101.32,101.34,101.16,101.34,4515.0,101.32,101.34,101.16,101.34,4515.0
2017-12-20 11:35:00,101.24,101.3,101.21,101.21,2153.0,101.24,101.3,101.21,101.21,2153.0
2017-12-20 11:40:00,101.19,101.23,101.14,101.16,2600.0,101.19,101.23,101.14,101.16,2600.0
2017-12-20 11:45:00,101.16,101.23,101.04,101.22,12118.0,101.16,101.23,101.04,101.22,12118.0
2017-12-20 11:50:00,101.24,101.24,101.11,101.19,3899.0,101.24,101.24,101.11,101.19,3899.0
2017-12-20 11:55:00,101.24,101.39,101.19,101.26,7695.0,101.24,101.39,101.19,101.26,7695.0
2017-12-20 12:00:00,101.21,101.3,101.13,101.22,6925.0,101.21,101.3,101.13,101.22,6925.0
2017-12-20 12:05:00,101.24,101.28,101.15,101.23,4505.0,101.24,101.28,101.15,101.23,4505.0
2017-12-20 12:10:00,101.25,101.43,101.2,101.43,6425.0,101.25,101.43,101.2,101.43,6425.0
2017-12-20 12:15:00,101.5,101.61,101.5,101.56,3931.0,101.5,101.61,101.5,101.56,3931.0
2017-12-20 12:20:00,101.54,101.68,101.53,101.67,3750.0,101.54,101.68,101.53,101.67,3750.0
2017-12-20 12:25:00,101.64,101.64,101.5,101.55,2700.0,101.64,101.64,101.5,101.55,2700.0
2017-12-20 12:30:00,101.57,101.65,101.48,101.63,4366.0,101.57,101.65,101.48,101.63,4366.0
2017-12-20 12:35:00,101.72,101.74,101.43,101.43,5818.0,101.72,101.74,101.43,101.43,5818.0
2017-12-20 12:40:00,101.48,101.49,101.32,101.34,4925.0,101.48,101.49,101.32,101.34,4925.0
2017-12-20 12:45:00,101.35,101.64,101.32,101.64,17618.0,101.35,101.64,101.32,101.64,17618.0
2017-12-20 12:50:00,101.71,101.79,101.66,101.73,3900.0,101.71,101.79,101.66,101.73,3900.0
2017-12-20 12:55:00,101.66,101.81,101.66,101.76,10100.0,101.66,101.81,101.66,101.76,10100.0
2017-12-20 13:00:00,101.77,101.88,101.7,101.84,7100.0,101.77,101.88,101.7,101.84,7100.0
2017-12-20 13:05:00,101.8,102.05,101.8,102.05,4359.0,101.8,102.05,101.8,102.05,4359.0
2017-12-20 13:10:00,102.0,102.06,101.94,102.05,4828.0,102.0,102.06,101.94,102.05,4828.0
2017-12-20 13:15:00,101.99,102.01,101.97,102.01,2143.0,101.99,102.01,101.97,102.01,2143.0
2017-12-20 13:20:00,102.0,102.2,101.98,102.09,8265.0,102.0,102.2,101.98,102.09,8265.0
2017-12-20 13:25:00,102.12,102.12,102.03,102.07,1300.0,102.12,102.12,102.03,102.07,1300.0
2017-12-20 13:30:00,102.07,102.13,101.97,101.97,8002.0,102.07,102.13,101.97,101.97,8002.0
2017-12-20 13:35:00,101.97,102.02,101.88,101.91,7142.0,101.97,102.02,101.88,101.91,7142.0
2017-12-20 13:40:00,101.92,101.93,101.84,101.88,3699.0,101.92,101.93,101.84,101.88,3699.0
2017-12-20 13:45:00,101.88,101.91,101.84,101.84,1500.0,101.88,101.91,101.84,101.84,1500.0
2017-12-20 13:50:00,101.82,101.87,101.76,101.81,4652.0,101.82,101.87,101.76,101.81,4652.0
2017-12-20 13:55:00,101.76,101.81,101.72,101.79,2800.0,101.76,101.81,101.72,101.79,2800.0
2017-12-20 14:00:00,101.74,101.74,101.69,101.74,1100.0,101.74,101.74,101.69,101.74,1100.0
2017-12-20 14:05:00,101.71,101.72,101.55,101.59,4776.0,101.71,101.72,101.55,101.59,4776.0
2017-12-20 14:10:00,101.57,101.7,101.48,101.67,5400.0,101.57,101.7,101.48,101.67,5400.0
2017-12-20 14:15:00,101.67,101.74,101.62,101.64,2620.0,101.67,101.74,101.62,101.64,2620.0
2017-12-20 14:20:00,101.66,101.92,101.66,101.92,12496.0,101.66,101.92,101.66,101.92,12496.0
2017-12-20 14:25:00,101.91,102.0,101.89,101.97,44383.0,101.91,102.0,101.89,101.97,44383.0
2017-12-20 14:30:00,101.98,101.99,101.86,101.86,6126.0,101.98,101.99,101.86,101.86,6126.0
2017-12-20 14:35:00,101.92,101.95,101.87,101.9,3091.0,101.92,101.95,101.87,101.9,3091.0
2017-12-20 14:40:00,101.9,101.96,101.9,101.96,4778.0,101.9,101.96,101.9,101.96,4778.0
2017-12-20 14:45:00,101.91,102.05,101.9,101.95,6991.0,101.91,102.05,101.9,101.95,6991.0
2017-12-20 14:50:00,101.92,101.98,101.91,101.93,2510.0,101.92,101.98,101.91,101.93,2510.0
2017-12-20 14:55:00,101.89,101.94,101.85,101.94,4228.0,101.89,101.94,101.85,101.94,4228.0
2017-12-20 15:00:00,101.96,102.0,101.85,101.9,10600.0,101.96,102.0,101.85,101.9,10600.0
2017-12-20 15:05:00,101.9,101.99,101.87,101.95,3690.0,101.9,101.99,101.87,101.95,3690.0
2017-12-20 15:10:00,101.93,101.93,101.72,101.74,5639.0,101.93,101.93,101.72,101.74,5639.0
2017-12-20 15:15:00,101.78,101.83,101.74,101.83,5100.0,101.78,101.83,101.74,101.83,5100.0
2017-12-20 15:20:00,101.79,101.83,101.74,101.83,6750.0,101.79,101.83,101.74,101.83,6750.0
2017-12-20 15:25:00,101.82,101.82,101.64,101.67,12257.0,101.82,101.82,101.64,101.67,12257.0
2017-12-20 15:30:00,101.69,101.76,101.64,101.72,9140.0,101.69,101.76,101.64,101.72,9140.0
2017-12-20 15:35:00,101.72,101.79,101.64,101.65,13364.0,101.72,101.79,101.64,101.65,13364.0
2017-12-20 15:40:00,101.65,101.8,101.64,101.79,13647.0,101.65,101.8,101.64,101.79,13647.0
2017-12-20 15:45:00,101.79,101.82,101.66,101.77,22076.0,101.79,101.82,101.66,101.77,22076.0
2017-12-20 15:50:00,101.78,102.09,101.77,102.06,48294.0,101.78,102.09,101.77,102.06,48294.0
2017-12-20 15:55:00,102.06,102.1,101.97,102.02,38013.0,102.06,102.1,101.97,102.02,38013.0
2017-12-21 09:30:00,102.2,102.59,101.54,101.9,12169.0,102.2,102.59,101.54,101.9,12169.0
2017-12-21 09:35:00,102.22,102.27,101.93,102.07,13079.0,102.22,102.27,101.93,102.07,13079.0
2017-12-21 09:40:00,102.06,102.06,101.74,101.9,16631.0,102.06,102.06,101.74,101.9,16631.0
2017-12-21 09:45:00,101.84,102.02,101.66,102.02,7258.0,101.84,102.02,101.66,102.02,7258.0
2017-12-21 09:50:00,102.04,102.17,101.57,101.75,6408.0,102.04,102.17,101.57,101.75,6408.0
2017-12-21 09:55:00,101.64,101.9,101.56,101.9,3540.0,101.64,101.9,101.56,101.9,3540.0
2017-12-21 10:00:00,101.89,102.16,101.81,101.86,6465.0,101.89,102.16,101.81,101.86,6465.0
2017-12-21 10:05:00,101.87,101.98,101.81,101.85,9719.0,101.87,101.98,101.81,101.85,9719.0
2017-12-21 10:10:00,101.8,102.06,101.67,101.93,5586.0,101.8,102.06,101.67,101.93,5586.0
2017-12-21 10:15:00,102.02,102.09,101.99,102.05,3900.0,102.02,102.09,101.99,102.05,3900.0
2017-12-21 10:20:00,102.01,102.51,102.0,102.45,5329.0,102.01,102.51,102.0,102.45,5329.0
2017-12-21 10:25:00,102.45,102.48,102.1,102.16,4100.0,102.45,102.48,102.1,102.16,4100.0
2017-12-21 10:30:00,102.15,102.36,102.04,102.35,4900.0,102.15,102.36,102.04,102.35,4900.0
2017-12-21 10:35:00,102.42,102.52,102.36,102.41,3107.0,102.42,102.52,102.36,102.41,3107.0
2017-12-21 10:40:00,102.4,102.51,102.38,102.43,5503.0,102.4,102.51,102.38,102.43,5503.0
2017-12-21 10:45:00,102.4,102.41,102.3,102.37,8543.0,102.4,102.41,102.3,102.37,8543.0
2017-12-21 10:50:00,102.46,102.47,102.22,102.32,6001.0,102.46,102.47,102.22,102.32,6001.0
2017-12-21 10:55:00,102.37,102.37,102.07,102.11,17506.0,102.37,102.37,102.07,102.11,17506.0
2017-12-21 11:00:00,102.06,102.23,101.84,102.15,14271.0,102.06,102.23,101.84,102.15,14271.0
2017-12-21 11:05:00,102.12,102.2,102.0,102.06,11688.0,102.12,102.2,102.0,102.06,11688.0
2017-12-21 11:10:00,102.07,102.34,102.07,102.27,3940.0,102.07,102.34,102.07,102.27,3940.0
2017-12-21 11:15:00,102.29,102.51,102.27,102.51,3280.0,102.29,102.51,102.27,102.51,3280.0
2017-12-21 11:20:00,102.45,102.63,102.42,102.6,8608.0,102.45,102.63,102.42,102.6,8608.0
2017-12-21 11:25:00,102.61,102.71,102.54,102.55,7627.0,102.61,102.71,102.54,102.55,7627.0
2017-12-21 11:30:00,102.54,102.7,102.5,102.64,18459.0,102.54,102.7,102.5,102.64,18459.0
2017-12-21 11:35:00,102.66,102.78,102.65,102.73,6155.0,102.66,102.78,102.65,102.73,6155.0
2017-12-21 11:40:00,102.73,102.83,102.73,102.83,13294.0,102.73,102.83,102.73,102.83,13294.0
2017-12-21 11:45:00,102.83,102.91,102.75,102.75,9214.0,102.83,102.91,102.75,102.75,9214.0
2017-12-21 11:50:00,102.75,102.91,102.75,102.85,5648.0,102.75,102.91,102.75,102.85,5648.0
2017-12-21 11:55:00,102.85,102.89,102.76,102.81,5440.0,102.85,102.89,102.76,102.81,5440.0
2017-12-21 12:00:00,102.85,102.85,102.75,102.84,4523.0,102.85,102.85,102.75,102.84,4523.0
2017-12-21 12:05:00,102.86,102.91,102.81,102.81,1800.0,102.86,102.91,102.81,102.81,1800.0
2017-12-21 12:10:00,102.81,102.84,102.77,102.82,2611.0,102.81,102.84,102.77,102.82,2611.0
2017-12-21 12:15:00,102.83,102.83,102.74,102.82,23425.0,102.83,102.83,102.74,102.82,23425.0
2017-12-21 12:20:00,102.83,102.95,102.83,102.95,7080.0,102.83,102.95,102.83,102.95,7080.0
2017-12-21 12:25:00,102.94,103.03,102.91,103.01,7256.0,102.94,103.03,102.91,103.01,7256.0
2017-12-21 12:30:00,102.96,102.99,102.93,102.98,2993.0,102.96,102.99,102.93,102.98,2993.0
2017-12-21 12:35:00,102.95,102.95,102.74,102.85,6614.0,102.95,102.95,102.74,102.85,6614.0
2017-12-21 12:40:00,102.87,102.87,102.57,102.57,3090.0,102.87,102.87,102.57,102.57,3090.0
2017-12-21 12:45:00,102.55,102.69,102.54,102.59,4780.0,102.55,102.69,102.54,102.59,4780.0
2017-12-21 12:50:00,102.62,102.64,102.62,102.64,300.0,102.62,102.64,102.62,102.64,300.0
2017-12-21 12:55:00,102.59,102.83,102.59,102.77,4096.0,102.59,102.83,102.59,102.77,4096.0
2017-12-21 13:00:00,102.77,102.77,102.7,102.71,2000.0,102.77,102.77,102.7,102.71,2000.0
2017-12-21 13:05:00,102.74,102.79,102.63,102.63,3738.0,102.74,102.79,102.63,102.63,3738.0
2017-12-21 13:10:00,102.64,102.77,102.64,102.69,3900.0,102.64,102.77,102.64,102.69,3900.0
2017-12-21 13:15:00,102.67,102.7,102.61,102.7,2951.0,102.67,102.7,102.61,102.7,2951.0
2017-12-21 13:20:00,102.67,102.71,102.59,102.6,3200.0,102.67,102.71,102.59,102.6,3200.0
2017-12-21 13:25:00,102.64,102.7,102.63,102.69,3700.0,102.64,102.7,102.63,102.69,3700.0
2017-12-21 13:30:00,102.66,102.77,102.65,102.77,7203.0,102.66,102.77,102.65,102.77,7203.0
2017-12-21 13:35:00,102.77,102.79,102.68,102.71,3873.0,102.77,102.79,102.68,102.71,3873.0
2017-12-21 13:40:00,102.74,102.88,102.73,102.84,3874.0,102.74,102.88,102.73,102.84,3874.0
2017-12-21 13:45:00,102.83,102.84,102.81,102.84,4300.0,102.83,102.84,102.81,102.84,4300.0
2017-12-21 13:50:00,102.86,102.86,102.75,102.78,2750.0,102.86,102.86,102.75,102.78,2750.0
2017-12-21 13:55:00,102.77,102.78,102.58,102.63,5900.0,102.77,102.78,102.58,102.63,5900.0
2017-12-21 14:00:00,102.64,102.64,102.46,102.48,3800.0,102.64,102.64,102.46,102.48,3800.0
2017-12-21 14:05:00,102.48,102.56,102.47,102.48,2710.0,102.48,102.56,102.47,102.48,2710.0
2017-12-21 14:10:00,102.47,102.47,102.36,102.44,5082.0,102.47,102.47,102.36,102.44,5082.0
2017-12-21 14:15:00,102.43,102.43,102.25,102.28,4500.0,102.43,102.43,102.25,102.28,4500.0
2017-12-21 14:20:00,102.25,102.25,102.11,102.21,3483.0,102.25,102.25,102.11,102.21,3483.0
2017-12-21 14:25:00,102.23,102.39,102.23,102.32,7968.0,102.23,102.39,102.23,102.32,7968.0
2017-12-21 14:30:00,102.31,102.33,102.22,102.22,9648.0,102.31,102.33,102.22,102.22,9648.0
2017-12-21 14:35:00,102.25,102.27,102.21,102.22,5119.0,102.25,102.27,102.21,102.22,5119.0
2017-12-21 14:40:00,102.23,102.29,102.22,102.29,9713.0,102.23,102.29,102.22,102.29,9713.0
2017-12-21 14:45:00,102.31,102.37,102.31,102.36,7441.0,102.31,102.37,102.31,102.36,7441.0
2017-12-21 14:50:00,102.39,102.44,102.34,102.44,19000.0,102.39,102.44,102.34,102.44,19000.0
2017-12-21 14:55:00,102.41,102.43,102.34,102.39,12637.0,102.41,102.43,102.34,102.39,12637.0
2017-12-21 15:00:00,102.36,102.57,102.33,102.57,22048.0,102.36,102.57,102.33,102.57,22048.0
2017-12-21 15:05:00,102.58,102.6,102.52,102.6,11453.0,102.58,102.6,102.52,102.6,11453.0
2017-12-21 15:10:00,102.59,102.59,102.45,102.56,19235.0,102.59,102.59,102.45,102.56,19235.0
2017-12-21 15:15:00,102.55,102.57,102.42,102.42,10083.0,102.55,102.57,102.42,102.42,10083.0
2017-12-21 15:20:00,102.38,102.53,102.38,102.48,7400.0,102.38,102.53,102.38,102.48,7400.0
2017-12-21 15:25:00,102.5,102.52,102.34,102.39,12649.0,102.5,102.52,102.34,102.39,12649.0
2017-12-21 15:30:00,102.41,102.46,102.35,102.37,17029.0,102.41,102.46,102.35,102.37,17029.0
2017-12-21 15:35:00,102.37,102.45,102.33,102.39,12281.0,102.37,102.45,102.33,102.39,12281.0
2017-12-21 15:40:00,102.38,102.41,102.3,102.39,17613.0,102.38,102.41,102.3,102.39,17613.0
2017-12-21 15:45:00,102.4,102.46,102.38,102.43,22624.0,102.4,102.46,102.38,102.43,22624.0
2017-12-21 15:50:00,102.38,102.44,102.26,102.44,55413.0,102.38,102.44,102.26,102.44,55413.0
2017-12-21 15:55:00,102.43,103.09,102.42,102.9,182520.0,102.43,103.09,102.42,102.9,182520.0
2017-12-22 09:30:00,102.22,102.87,101.1,101.35,26710.0,102.22,102.87,101.1,101.35,26710.0
2017-12-22 09:35:00,101.42,101.57,101.15,101.42,27019.0,101.42,101.57,101.15,101.42,27019.0
2017-12-22 09:40:00,101.33,101.59,101.25,101.59,4063.0,101.33,101.59,101.25,101.59,4063.0
2017-12-22 09:45:00,101.58,101.82,101.43,101.69,3800.0,101.58,101.82,101.43,101.69,3800.0
2017-12-22 09:50:00,101.71,101.81,101.43,101.48,7992.0,101.71,101.81,101.43,101.48,7992.0
2017-12-22 09:55:00,101.4,101.52,101.26,101.48,7767.0,101.4,101.52,101.26,101.48,7767.0
2017-12-22 10:00:00,101.45,101.5,101.28,101.4,7200.0,101.45,101.5,101.28,101.4,7200.0
2017-12-22 10:05:00,101.4,101.76,101.4,101.67,4276.0,101.4,101.76,101.4,101.67,4276.0
2017-12-22 10:10:00,101.73,101.73,101.52,101.72,1765.0,101.73,101.73,101.52,101.72,1765.0
2017-12-22 10:15:00,101.67,101.83,101.64,101.78,2744.0,101.67,101.83,101.64,101.78,2744.0
2017-12-22 10:20:00,101.72,101.9,101.71,101.82,12594.0,101.72,101.9,101.71,101.82,12594.0
2017-12-22 10:25:00,101.81,101.82,101.7,101.82,5920.0,101.81,101.82,101.7,101.82,5920.0
2017-12-22 10:30:00,101.71,101.78,101.68,101.75,2430.0,101.71,101.78,101.68,101.75,2430.0
2017-12-22 10:35:00,101.74,101.74,101.62,101.63,4326.0,101.74,101.74,101.62,101.63,4326.0
2017-12-22 10:40:00,101.68,101.69,101.55,101.55,2500.0,101.68,101.69,101.55,101.55,2500.0
2017-12-22 10:45:00,101.57,101.95,101.57,101.95,10688.0,101.57,101.95,101.57,101.95,10688.0
2017-12-22 10:50:00,101.96,101.98,101.71,101.71,2800.0,101.96,101.98,101.71,101.71,2800.0
2017-12-22 10:55:00,101.76,101.83,101.59,101.71,12483.0,101.76,101.83,101.59,101.71,12483.0
2017-12-22 11:00:00,101.63,101.67,101.6,101.67,1400.0,101.63,101.67,101.6,101.67,1400.0
2017-12-22 11:05:00,101.59,101.59,101.43,101.47,3025.0,101.59,101.59,101.43,101.47,3025.0
2017-12-22 11:10:00,101.51,101.68,101.5,101.51,12763.0,101.51,101.68,101.5,101.51,12763.0
2017-12-22 11:15:00,101.52,101.52,101.24,101.24,23691.0,101.52,101.52,101.24,101.24,23691.0
2017-12-22 11:20:00,101.27,101.44,101.2,101.2,14336.0,101.27,101.44,101.2,101.2,14336.0
2017-12-22 11:25:00,101.2,101.28,101.18,101.24,4429.0,101.2,101.28,101.18,101.24,4429.0
2017-12-22 11:30:00,101.31,101.32,101.1,101.28,4510.0,101.31,101.32,101.1,101.28,4510.0
2017-12-22 11:35:00,101.28,101.38,101.24,101.27,4000.0,101.28,101.38,101.24,101.27,4000.0
2017-12-22 11:40:00,101.28,101.28,101.13,101.17,10861.0,101.28,101.28,101.13,101.17,10861.0
2017-12-22 11:45:00,101.15,101.22,101.1,101.13,5196.0,101.15,101.22,101.1,101.13,5196.0
2017-12-22 11:50:00,101.12,101.15,101.07,101.09,5577.0,101.12,101.15,101.07,101.09,5577.0
2017-12-22 11:55:00,101.1,101.21,101.1,101.16,3800.0,101.1,101.21,101.1,101.16,3800.0
2017-12-22 12:00:00,101.14,101.17,101.1,101.1,2000.0,101.14,101.17,101.1,101.1,2000.0
2017-12-22 12:05:00,101.12,101.15,101.02,101.05,4442.0,101.12,101.15,101.02,101.05,4442.0
2017-12-22 12:10:00,101.03,101.18,101.02,101.18,4374.0,101.03,101.18,101.02,101.18,4374.0
2017-12-22 12:15:00,101.18,101.26,101.18,101.18,2700.0,101.18,101.26,101.18,101.18,2700.0
2017-12-22 12:20:00,101.22,101.3,101.2,101.27,3883.0,101.22,101.3,101.2,101.27,3883.0
2017-12-22 12:25:00,101.24,101.26,101.13,101.15,3986.0,101.24,101.26,101.13,101.15,3986.0
2017-12-22 12:30:00,101.14,101.16,100.89,100.95,6707.0,101.14,101.16,100.89,100.95,6707.0
2017-12-22 12:35:00,100.91,100.93,100.79,100.88,8936.0,100.91,100.93,100.79,100.88,8936.0
2017-12-22 12:40:00,100.92,101.14,100.91,101.14,12998.0,100.92,101.14,100.91,101.14,12998.0
2017-12-22 12:45:00,101.15,101.21,101.1,101.19,5741.0,101.15,101.21,101.1,101.19,5741.0
2017-12-22 12:50:00,101.11,101.26,101.04,101.26,11425.0,101.11,101.26,101.04,101.26,11425.0
2017-12-22 12:55:00,101.31,101.36,101.23,101.34,5849.0,101.31,101.36,101.23,101.34,5849.0
2017-12-22 13:00:00,101.46,101.58,101.45,101.58,4625.0,101.46,101.58,101.45,101.58,4625.0
2017-12-22 13:05:00,101.59,101.76,101.54,101.68,11185.0,101.59,101.76,101.54,101.68,11185.0
2017-12-22 13:10:00,101.7,101.7,101.61,101.69,3655.0,101.7,101.7,101.61,101.69,3655.0
2017-12-22 13:15:00,101.72,101.76,101.64,101.66,7253.0,101.72,101.76,101.64,101.66,7253.0
2017-12-22 13:20:00,101.64,101.7,101.6,101.68,5103.0,101.64,101.7,101.6,101.68,5103.0
2017-12-22 13:25:00,101.7,101.74,101.65,101.74,6723.0,101.7,101.74,101.65,101.74,6723.0
2017-12-22 13:30:00,101.74,101.94,101.74,101.94,5500.0,101.74,101.94,101.74,101.94,5500.0
2017-12-22 13:35:00,101.89,101.98,101.86,101.97,8531.0,101.89,101.98,101.86,101.97,8531.0
2017-12-22 13:40:00,101.99,102.18,101.98,102.02,3804.0,101.99,102.18,101.98,102.02,3804.0
2017-12-22 13:45:00,102.03,102.11,101.89,101.9,6510.0,102.03,102.11,101.89,101.9,6510.0
2017-12-22 13:50:00,101.92,101.93,101.7,101.7,5838.0,101.92,101.93,101.7,101.7,5838.0
2017-12-22 13:55:00,101.75,101.86,101.71,101.86,3406.0,101.75,101.86,101.71,101.86,3406.0
2017-12-22 14:00:00,101.9,101.9,101.82,101.82,4638.0,101.9,101.9,101.82,101.82,4638.0
2017-12-22 14:05:00,101.82,101.82,101.78,101.8,3863.0,101.82,101.82,101.78,101.8,3863.0
2017-12-22 14:10:00,101.79,101.87,101.74,101.76,9920.0,101.79,101.87,101.74,101.76,9920.0
2017-12-22 14:15:00,101.73,101.75,101.7,101.73,6037.0,101.73,101.75,101.7,101.73,6037.0
2017-12-22 14:20:00,101.75,101.79,101.72,101.78,5629.0,101.75,101.79,101.72,101.78,5629.0
2017-12-22 14:25:00,101.82,101.82,101.71,101.72,4809.0,101.82,101.82,101.71,101.72,4809.0
2017-12-22 14:30:00,101.73,101.76,101.63,101.63,6381.0,101.73,101.76,101.63,101.63,6381.0
2017-12-22 14:35:00,101.65,102.04,101.65,102.03,17534.0,101.65,102.04,101.65,102.03,17534.0
2017-12-22 14:40:00,102.03,102.33,102.03,102.33,27506.0,102.03,102.33,102.03,102.33,27506.0
2017-12-22 14:45:00,102.32,102.33,102.04,102.04,7474.0,102.32,102.33,102.04,102.04,7474.0
2017-12-22 14:50:00,102.04,102.05,101.97,101.98,5724.0,102.04,102.05,101.97,101.98,5724.0
2017-12-22 14:55:00,101.97,102.01,101.96,101.97,14204.0,101.97,102.01,101.96,101.97,14204.0
2017-12-22 15:00:00,102.0,102.03,101.97,101.97,14700.0,102.0,102.03,101.97,101.97,14700.0
2017-12-22 15:05:00,101.98,101.99,101.9,101.92,17812.0,101.98,101.99,101.9,101.92,17812.0
2017-12-22 15:10:00,101.87,101.97,101.87,101.97,4689.0,101.87,101.97,101.87,101.97,4689.0
2017-12-22 15:15:00,101.95,101.95,101.75,101.82,10996.0,101.95,101.95,101.75,101.82,10996.0
2017-12-22 15:20:00,101.8,101.92,101.74,101.9,13657.0,101.8,101.92,101.74,101.9,13657.0
2017-12-22 15:25:00,101.93,102.01,101.84,101.94,13529.0,101.93,102.01,101.84,101.94,13529.0
2017-12-22 15:30:00,101.9,102.1,101.89,102.09,23446.0,101.9,102.1,101.89,102.09,23446.0
2017-12-22 15:35:00,102.09,102.27,102.09,102.2,17474.0,102.09,102.27,102.09,102.2,17474.0
2017-12-22 15:40:00,102.2,102.23,102.03,102.03,22194.0,102.2,102.23,102.03,102.03,22194.0
2017-12-22 15:45:00,102.07,102.19,102.05,102.15,14888.0,102.07,102.19,102.05,102.15,14888.0
2017-12-22 15:50:00,102.15,102.25,102.13,102.19,25161.0,102.15,102.25,102.13,102.19,25161.0
2017-12-22 15:55:00,102.2,102.34,102.19,102.33,37245.0,102.2,102.34,102.19,102.33,37245.0
2017-12-26 09:30:00,102.14,102.38,101.88,102.19,20521.0,102.14,102.38,101.88,102.19,20521.0
2017-12-26 09:35:00,102.12,102.26,101.67,101.67,14931.0,102.12,102.26,101.67,101.67,14931.0
2017-12-26 09:40:00,101.67,101.83,101.5,101.74,7018.0,101.67,101.83,101.5,101.74,7018.0
2017-12-26 09:45:00,101.74,101.88,101.74,101.8,11773.0,101.74,101.88,101.74,101.8,11773.0
2017-12-26 09:50:00,101.75,102.03,101.72,101.98,9597.0,101.75,102.03,101.72,101.98,9597.0
2017-12-26 09:55:00,102.01,102.01,101.97,101.98,200.0,102.01,102.01,101.97,101.98,200.0
2017-12-26 10:00:00,101.92,102.24,101.85,102.24,9450.0,101.92,102.24,101.85,102.24,9450.0
2017-12-26 10:05:00,102.28,102.44,102.28,102.37,9817.0,102.28,102.44,102.28,102.37,9817.0
2017-12-26 10:10:00,102.41,102.8,102.41,102.79,6242.0,102.41,102.8,102.41,102.79,6242.0
2017-12-26 10:15:00,102.78,102.96,102.76,102.93,9247.0,102.78,102.96,102.76,102.93,9247.0
2017-12-26 10:20:00,102.92,103.18,102.88,103.08,17231.0,102.92,103.18,102.88,103.08,17231.0
2017-12-26 10:25:00,103.12,103.14,102.95,103.01,11223.0,103.12,103.14,102.95,103.01,11223.0
2017-12-26 10:30:00,103.05,103.11,102.92,103.01,11012.0,103.05,103.11,102.92,103.01,11012.0
2017-12-26 10:35:00,102.97,103.14,102.94,103.14,11231.0,102.97,103.14,102.94,103.14,11231.0
2017-12-26 10:40:00,103.11,103.28,103.06,103.25,14283.0,103.11,103.28,103.06,103.25,14283.0
2017-12-26 10:45:00,103.22,103.26,103.03,103.13,8939.0,103.22,103.26,103.03,103.13,8939.0
2017-12-26 10:50:00,103.15,103.26,103.1,103.2,11232.0,103.15,103.26,103.1,103.2,11232.0
2017-12-26 10:55:00,103.16,103.2,103.1,103.1,8190.0,103.16,103.2,103.1,103.1,8190.0
2017-12-26 11:00:00,103.05,103.2,102.93,103.09,11541.0,103.05,103.2,102.93,103.09,11541.0
2017-12-26 11:05:00,103.15,103.28,103.12,103.18,8234.0,103.15,103.28,103.12,103.18,8234.0
2017-12-26 11:10:00,103.13,103.16,103.0,103.04,6494.0,103.13,103.16,103.0,103.04,6494.0
2017-12-26 11:15:00,102.99,103.26,102.89,103.17,15484.0,102.99,103.26,102.89,103.17,15484.0
2017-12-26 11:20:00,103.23,103.25,103.12,103.16,7585.0,103.23,103.25,103.12,103.16,7585.0
2017-12-26 11:25:00,103.24,103.36,103.18,103.36,8850.0,103.24,103.36,103.18,103.36,8850.0
2017-12-26 11:30:00,103.36,103.36,103.23,103.24,8505.0,103.36,103.36,103.23,103.24,8505.0
2017-12-26 11:35:00,103.25,103.25,103.05,103.15,7641.0,103.25,103.25,103.05,103.15,7641.0
2017-12-26 11:40:00,103.13,103.3,103.12,103.3,4652.0,103.13,103.3,103.12,103.3,4652.0
2017-12-26 11:45:00,103.24,103.31,103.13,103.31,6087.0,103.24,103.31,103.13,103.31,6087.0
2017-12-26 11:50:00,103.3,103.33,103.01,103.06,8107.0,103.3,103.33,103.01,103.06,8107.0
2017-12-26 11:55:00,103.07,103.17,103.06,103.15,2400.0,103.07,103.17,103.06,103.15,2400.0
2017-12-26 12:00:00,103.16,103.22,103.05,103.16,8093.0,103.16,103.22,103.05,103.16,8093.0
2017-12-26 12:05:00,103.13,103.14,103.04,103.08,7193.0,103.13,103.14,103.04,103.08,7193.0
2017-12-26 12:10:00,103.09,103.1,102.92,102.93,3900.0,103.09,103.1,102.92,102.93,3900.0
2017-12-26 12:15:00,102.95,102.96,102.9,102.94,2724.0,102.95,102.96,102.9,102.94,2724.0
2017-12-26 12:20:00,102.91,102.94,102.8,102.8,6970.0,102.91,102.94,102.8,102.8,6970.0
2017-12-26 12:25:00,102.8,102.9,102.76,102.86,7114.0,102.8,102.9,102.76,102.86,7114.0
2017-12-26 12:30:00,102.8,102.9,102.8,102.86,2630.0,102.8,102.9,102.8,102.86,2630.0
2017-12-26 12:35:00,102.87,103.06,102.87,103.06,6500.0,102.87,103.06,102.87,103.06,6500.0
2017-12-26 12:40:00,103.05,103.18,103.02,103.12,5066.0,103.05,103.18,103.02,103.12,5066.0
2017-12-26 12:45:00,103.12,103.12,103.05,103.08,1600.0,103.12,103.12,103.05,103.08,1600.0
2017-12-26 12:50:00,103.07,103.07,102.97,102.98,3654.0,103.07,103.07,102.97,102.98,3654.0
2017-12-26 12:55:00,102.99,103.06,102.92,102.93,5703.0,102.99,103.06,102.92,102.93,5703.0
2017-12-26 13:00:00,102.94,102.98,102.92,102.95,3499.0,102.94,102.98,102.92,102.95,3499.0
2017-12-26 13:05:00,102.93,102.93,102.81,102.81,12842.0,102.93,102.93,102.81,102.81,12842.0
2017-12-26 13:10:00,102.86,103.01,102.86,102.99,5100.0,102.86,103.01,102.86,102.99,5100.0
2017-12-26 13:15:00,103.01,103.1,102.94,102.97,3926.0,103.01,103.1,102.94,102.97,3926.0
2017-12-26 13:20:00,102.95,102.95,102.88,102.91,3727.0,102.95,102.95,102.88,102.91,3727.0
2017-12-26 13:25:00,102.92,102.97,102.86,102.93,9705.0,102.92,102.97,102.86,102.93,9705.0
2017-12-26 13:30:00,102.93,102.97,102.76,102.96,7392.0,102.93,102.97,102.76,102.96,7392.0
2017-12-26 13:35:00,102.95,102.96,102.86,102.89,3880.0,102.95,102.96,102.86,102.89,3880.0
2017-12-26 13:40:00,102.88,102.9,102.79,102.86,2837.0,102.88,102.9,102.79,102.86,2837.0
2017-12-26 13:45:00,102.83,102.99,102.83,102.96,4612.0,102.83,102.99,102.83,102.96,4612.0
2017-12-26 13:50:00,102.96,102.99,102.92,102.95,2212.0,102.96,102.99,102.92,102.95,2212.0
2017-12-26 13:55:00,102.98,103.05,102.95,103.03,6770.0,102.98,103.05,102.95,103.03,6770.0
2017-12-26 14:00:00,103.03,103.03,102.87,102.95,3644.0,103.03,103.03,102.87,102.95,3644.0
2017-12-26 14:05:00,102.91,102.99,102.88,102.88,4898.0,102.91,102.99,102.88,102.88,4898.0
2017-12-26 14:10:00,102.88,102.92,102.84,102.84,12430.0,102.88,102.92,102.84,102.84,12430.0
2017-12-26 14:15:00,102.87,102.9,102.82,102.86,5600.0,102.87,102.9,102.82,102.86,5600.0
2017-12-26 14:20:00,102.86,102.9,102.83,102.83,6051.0,102.86,102.9,102.83,102.83,6051.0
2017-12-26 14:25:00,102.85,102.95,102.83,102.94,7941.0,102.85,102.95,102.83,102.94,7941.0
2017-12-26 14:30:00,102.95,102.99,102.94,102.95,3505.0,102.95,102.99,102.94,102.95,3505.0
2017-12-26 14:35:00,102.97,103.01,102.94,103.01,3227.0,102.97,103.01,102.94,103.01,3227.0
2017-12-26 14:40:00,103.01,103.06,102.95,103.06,5783.0,103.01,103.06,102.95,103.06,5783.0
2017-12-26 14:45:00,103.06,103.14,103.03,103.14,4800.0,103.06,103.14,103.03,103.14,4800.0
2017-12-26 14:50:00,103.12,103.24,103.09,103.22,7857.0,103.12,103.24,103.09,103.22,7857.0
2017-12-26 14:55:00,103.22,103.22,103.14,103.18,4100.0,103.22,103.22,103.14,103.18,4100.0
2017-12-26 15:00:00,103.18,103.24,103.17,103.21,5706.0,103.18,103.24,103.17,103.21,5706.0
2017-12-26 15:05:00,103.18,103.18,103.03,103.1,19810.0,103.18,103.18,103.03,103.1,19810.0
2017-12-26 15:10:00,103.1,103.12,102.96,103.05,7849.0,103.1,103.12,102.96,103.05,7849.0
2017-12-26 15:15:00,103.05,103.09,102.99,103.01,13213.0,103.05,103.09,102.99,103.01,13213.0
2017-12-26 15:20:00,103.01,103.05,102.99,102.99,10448.0,103.01,103.05,102.99,102.99,10448.0
2017-12-26 15:25:00,102.98,102.98,102.89,102.91,9451.0,102.98,102.98,102.89,102.91,9451.0
2017-12-26 15:30:00,102.92,103.08,102.82,103.0,24994.0,102.92,103.08,102.82,103.0,24994.0
2017-12-26 15:35:00,103.0,103.04,102.95,103.04,9900.0,103.0,103.04,102.95,103.04,9900.0
2017-12-26 15:40:00,103.04,103.04,102.94,102.95,10105.0,103.04,103.04,102.94,102.95,10105.0
2017-12-26 15:45:00,102.96,102.98,102.9,102.94,17196.0,102.96,102.98,102.9,102.94,17196.0
2017-12-26 15:50:00,102.94,102.96,102.82,102.86,25628.0,102.94,102.96,102.82,102.86,25628.0
2017-12-26 15:55:00,102.86,102.98,102.86,102.98,40076.0,102.86,102.98,102.86,102.98,40076.0
2017-12-27 09:30:00,102.63,102.65,102.05,102.05,18960.0,102.63,102.65,102.05,102.05,18960.0
2017-12-27 09:35:00,102.09,102.53,102.0,102.49,27493.0,102.09,102.53,102.0,102.49,27493.0
2017-12-27 09:40:00,102.61,103.25,102.53,103.06,10990.0,102.61,103.25,102.53,103.06,10990.0
2017-12-27 09:45:00,103.08,103.27,102.73,102.83,8190.0,103.08,103.27,102.73,102.83,8190.0
2017-12-27 09:50:00,102.85,102.93,102.81,102.9,2648.0,102.85,102.93,102.81,102.9,2648.0
2017-12-27 09:55:00,102.92,103.08,102.82,103.02,12506.0,102.92,103.08,102.82,103.02,12506.0
2017-12-27 10:00:00,103.03,103.17,102.91,102.92,17000.0,103.03,103.17,102.91,102.92,17000.0
2017-12-27 10:05:00,102.98,102.99,102.75,102.87,9026.0,102.98,102.99,102.75,102.87,9026.0
2017-12-27 10:10:00,102.89,103.43,102.88,103.37,8603.0,102.89,103.43,102.88,103.37,8603.0
2017-12-27 10:15:00,103.38,103.61,103.33,103.61,8911.0,103.38,103.61,103.33,103.61,8911.0
2017-12-27 10:20:00,103.64,103.72,103.55,103.62,7453.0,103.64,103.72,103.55,103.62,7453.0
2017-12-27 10:25:00,103.5,103.61,103.47,103.53,3250.0,103.5,103.61,103.47,103.53,3250.0
2017-12-27 10:30:00,103.47,103.8,103.47,103.48,18355.0,103.47,103.8,103.47,103.48,18355.0
2017-12-27 10:35:00,103.51,103.55,103.23,103.23,18376.0,103.51,103.55,103.23,103.23,18376.0
2017-12-27 10:40:00,103.21,103.36,103.16,103.33,6360.0,103.21,103.36,103.16,103.33,6360.0
2017-12-27 10:45:00,103.38,103.48,103.38,103.47,2822.0,103.38,103.48,103.38,103.47,2822.0
2017-12-27 10:50:00,103.46,103.55,103.45,103.49,8380.0,103.46,103.55,103.45,103.49,8380.0
2017-12-27 10:55:00,103.5,103.54,103.47,103.5,5989.0,103.5,103.54,103.47,103.5,5989.0
2017-12-27 11:00:00,103.55,103.7,103.5,103.5,8106.0,103.55,103.7,103.5,103.5,8106.0
2017-12-27 11:05:00,103.44,103.47,103.36,103.39,2318.0,103.44,103.47,103.36,103.39,2318.0
2017-12-27 11:10:00,103.39,103.39,103.11,103.19,8000.0,103.39,103.39,103.11,103.19,8000.0
2017-12-27 11:15:00,103.19,103.19,102.85,102.85,10100.0,103.19,103.19,102.85,102.85,10100.0
2017-12-27 11:20:00,102.85,102.95,102.62,102.62,5798.0,102.85,102.95,102.62,102.62,5798.0
2017-12-27 11:25:00,102.77,103.03,102.68,103.03,8759.0,102.77,103.03,102.68,103.03,8759.0
2017-12-27 11:30:00,102.99,102.99,102.88,102.93,2620.0,102.99,102.99,102.88,102.93,2620.0
2017-12-27 11:35:00,102.93,103.11,102.86,103.11,7617.0,102.93,103.11,102.86,103.11,7617.0
2017-12-27 11:40:00,103.13,103.13,102.89,102.99,5842.0,103.13,103.13,102.89,102.99,5842.0
2017-12-27 11:45:00,103.05,103.05,102.86,102.87,1958.0,103.05,103.05,102.86,102.87,1958.0
2017-12-27 11:50:00,102.9,102.99,102.82,102.85,14253.0,102.9,102.99,102.82,102.85,14253.0
2017-12-27 11:55:00,102.85,102.85,102.58,102.58,6961.0,102.85,102.85,102.58,102.58,6961.0
2017-12-27 12:00:00,102.51,102.68,102.48,102.68,3900.0,102.51,102.68,102.48,102.68,3900.0
2017-12-27 12:05:00,102.67,102.74,102.64,102.69,2177.0,102.67,102.74,102.64,102.69,2177.0
2017-12-27 12:10:00,102.73,102.75,102.54,102.54,2182.0,102.73,102.75,102.54,102.54,2182.0
2017-12-27 12:15:00,102.55,102.67,102.54,102.61,1932.0,102.55,102.67,102.54,102.61,1932.0
2017-12-27 12:20:00,102.64,102.69,102.56,102.69,4296.0,102.64,102.69,102.56,102.69,4296.0
2017-12-27 12:25:00,102.7,102.7,102.6,102.6,3771.0,102.7,102.7,102.6,102.6,3771.0
2017-12-27 12:30:00,102.62,102.77,102.62,102.77,1750.0,102.62,102.77,102.62,102.77,1750.0
2017-12-27 12:35:00,102.77,102.78,102.69,102.78,2066.0,102.77,102.78,102.69,102.78,2066.0
2017-12-27 12:40:00,102.77,102.85,102.77,102.84,1200.0,102.77,102.85,102.77,102.84,1200.0
2017-12-27 12:45:00,102.81,102.81,102.76,102.76,2943.0,102.81,102.81,102.76,102.76,2943.0
2017-12-27 12:50:00,102.71,102.77,102.71,102.71,1700.0,102.71,102.77,102.71,102.71,1700.0
2017-12-27 12:55:00,102.71,102.73,102.58,102.62,6208.0,102.71,102.73,102.58,102.62,6208.0
2017-12-27 13:00:00,102.59,102.61,102.51,102.51,1900.0,102.59,102.61,102.51,102.51,1900.0
2017-12-27 13:05:00,102.51,102.55,102.47,102.51,2594.0,102.51,102.55,102.47,102.51,2594.0
2017-12-27 13:10:00,102.51,102.56,102.49,102.49,4021.0,102.51,102.56,102.49,102.49,4021.0
2017-12-27 13:15:00,102.55,102.59,102.53,102.54,1515.0,102.55,102.59,102.53,102.54,1515.0
2017-12-27 13:20:00,102.57,102.57,102.42,102.47,3238.0,102.57,102.57,102.42,102.47,3238.0
2017-12-27 13:25:00,102.48,102.57,102.48,102.5,3165.0,102.48,102.57,102.48,102.5,3165.0
2017-12-27 13:30:00,102.49,102.49,102.44,102.46,1500.0,102.49,102.49,102.44,102.46,1500.0
2017-12-27 13:35:00,102.47,102.54,102.46,102.51,2029.0,102.47,102.54,102.46,102.51,2029.0
2017-12-27 13:40:00,102.54,102.64,102.5,102.63,4302.0,102.54,102.64,102.5,102.63,4302.0
2017-12-27 13:45:00,102.6,102.74,102.6,102.69,13893.0,102.6,102.74,102.6,102.69,13893.0
2017-12-27 13:50:00,102.7,102.8,102.7,102.75,8066.0,102.7,102.8,102.7,102.75,8066.0
2017-12-27 13:55:00,102.75,102.87,102.75,102.87,10900.0,102.75,102.87,102.75,102.87,10900.0
2017-12-27 14:00:00,102.88,103.01,102.65,102.65,10295.0,102.88,103.01,102.65,102.65,10295.0
2017-12-27 14:05:00,102.69,102.73,102.69,102.69,4902.0,102.69,102.73,102.69,102.69,4902.0
2017-12-27 14:10:00,102.68,102.83,102.68,102.8,7575.0,102.68,102.83,102.68,102.8,7575.0
2017-12-27 14:15:00,102.77,102.88,102.75,102.75,6755.0,102.77,102.88,102.75,102.75,6755.0
2017-12-27 14:20:00,102.75,102.86,102.75,102.77,4847.0,102.75,102.86,102.75,102.77,4847.0
2017-12-27 14:25:00,102.77,102.88,102.77,102.84,2414.0,102.77,102.88,102.77,102.84,2414.0
2017-12-27 14:30:00,102.82,102.88,102.81,102.83,4882.0,102.82,102.88,102.81,102.83,4882.0
2017-12-27 14:35:00,102.81,102.84,102.75,102.78,2350.0,102.81,102.84,102.75,102.78,2350.0
2017-12-27 14:40:00,102.81,102.82,102.76,102.77,4300.0,102.81,102.82,102.76,102.77,4300.0
2017-12-27 14:45:00,102.79,102.8,102.74,102.79,3500.0,102.79,102.8,102.74,102.79,3500.0
2017-12-27 14:50:00,102.8,102.81,102.73,102.75,4650.0,102.8,102.81,102.73,102.75,4650.0
2017-12-27 14:55:00,102.77,102.77,102.66,102.66,3056.0,102.77,102.77,102.66,102.66,3056.0
2017-12-27 15:00:00,102.66,102.8,102.66,102.74,2993.0,102.66,102.8,102.66,102.74,2993.0
2017-12-27 15:05:00,102.72,102.77,102.69,102.77,4819.0,102.72,102.77,102.69,102.77,4819.0
2017-12-27 15:10:00,102.76,102.79,102.75,102.79,1600.0,102.76,102.79,102.75,102.79,1600.0
2017-12-27 15:15:00,102.78,102.79,102.73,102.74,4890.0,102.78,102.79,102.73,102.74,4890.0
2017-12-27 15:20:00,102.7,102.85,102.7,102.78,18401.0,102.7,102.85,102.7,102.78,18401.0
2017-12-27 15:25:00,102.81,102.82,102.78,102.79,4050.0,102.81,102.82,102.78,102.79,4050.0
2017-12-27 15:30:00,102.8,103.0,102.8,102.95,20222.0,102.8,103.0,102.8,102.95,20222.0
2017-12-27 15:35:00,102.95,102.95,102.9,102.9,13955.0,102.95,102.95,102.9,102.9,13955.0
2017-12-27 15:40:00,102.89,102.95,102.84,102.95,14367.0,102.89,102.95,102.84,102.95,14367.0
2017-12-27 15:45:00,102.94,102.95,102.84,102.86,17212.0,102.94,102.95,102.84,102.86,17212.0
2017-12-27 15:50:00,102.86,103.0,102.86,102.98,26109.0,102.86,103.0,102.86,102.98,26109.0
2017-12-27 15:55:00,102.98,103.1,102.98,103.05,36150.0,102.98,103.1,102.98,103.05,36150.0
2017-12-28 09:30:00,103.32,103.32,102.79,103.15,12998.0,103.32,103.32,102.79,103.15,12998.0
2017-12-28 09:35:00,103.23,103.23,102.6,102.62,5245.0,103.23,103.23,102.6,102.62,5245.0
2017-12-28 09:40:00,102.72,102.75,102.58,102.58,1250.0,102.72,102.75,102.58,102.58,1250.0
2017-12-28 09:45:00,102.71,102.9,102.64,102.74,6100.0,102.71,102.9,102.64,102.74,6100.0
2017-12-28 09:50:00,102.77,102.79,102.24,102.24,12192.0,102.77,102.79,102.24,102.24,12192.0
2017-12-28 09:55:00,102.35,102.39,101.92,102.0,23311.0,102.35,102.39,101.92,102.0,23311.0
2017-12-28 10:00:00,102.07,102.11,101.97,102.08,20840.0,102.07,102.11,101.97,102.08,20840.0
2017-12-28 10:05:00,101.93,102.07,101.89,102.01,15764.0,101.93,102.07,101.89,102.01,15764.0
2017-12-28 10:10:00,101.98,102.12,101.96,102.0,21492.0,101.98,102.12,101.96,102.0,21492.0
2017-12-28 10:15:00,102.0,102.19,101.97,102.16,8138.0,102.0,102.19,101.97,102.16,8138.0
2017-12-28 10:20:00,102.15,102.15,101.79,101.9,22459.0,102.15,102.15,101.79,101.9,22459.0
2017-12-28 10:25:00,101.87,101.88,101.73,101.79,5625.0,101.87,101.88,101.73,101.79,5625.0
2017-12-28 10:30:00,101.79,102.03,101.73,102.01,11810.0,101.79,102.03,101.73,102.01,11810.0
2017-12-28 10:35:00,101.99,102.1,101.9,102.09,10098.0,101.99,102.1,101.9,102.09,10098.0
2017-12-28 10:40:00,102.04,102.16,101.98,102.12,5040.0,102.04,102.16,101.98,102.12,5040.0
2017-12-28 10:45:00,102.13,102.34,102.13,102.34,8235.0,102.13,102.34,102.13,102.34,8235.0
2017-12-28 10:50:00,102.32,102.32,102.23,102.24,2700.0,102.32,102.32,102.23,102.24,2700.0
2017-12-28 10:55:00,102.3,102.36,102.29,102.29,8628.0,102.3,102.36,102.29,102.29,8628.0
2017-12-28 11:00:00,102.33,102.39,102.25,102.33,2280.0,102.33,102.39,102.25,102.33,2280.0
2017-12-28 11:05:00,102.35,102.4,102.33,102.33,3256.0,102.35,102.4,102.33,102.33,3256.0
2017-12-28 11:10:00,102.34,102.36,102.28,102.28,2500.0,102.34,102.36,102.28,102.28,2500.0
2017-12-28 11:15:00,102.25,102.3,102.16,102.24,2998.0,102.25,102.3,102.16,102.24,2998.0
2017-12-28 11:20:00,102.31,102.39,102.2,102.25,6610.0,102.31,102.39,102.2,102.25,6610.0
2017-12-28 11:25:00,102.19,102.41,102.19,102.36,2041.0,102.19,102.41,102.19,102.36,2041.0
2017-12-28 11:30:00,102.32,102.32,102.22,102.23,2820.0,102.32,102.32,102.22,102.23,2820.0
2017-12-28 11:35:00,102.23,102.26,102.21,102.21,1400.0,102.23,102.26,102.21,102.21,1400.0
2017-12-28 11:40:00,102.23,102.27,102.2,102.23,1873.0,102.23,102.27,102.2,102.23,1873.0
2017-12-28 11:45:00,102.23,102.35,102.23,102.32,3546.0,102.23,102.35,102.23,102.32,3546.0
2017-12-28 11:50:00,102.34,102.35,102.28,102.28,1600.0,102.34,102.35,102.28,102.28,1600.0
2017-12-28 11:55:00,102.27,102.34,102.27,102.27,1990.0,102.27,102.34,102.27,102.27,1990.0
2017-12-28 12:00:00,102.26,102.29,102.14,102.27,9100.0,102.26,102.29,102.14,102.27,9100.0
2017-12-28 12:05:00,102.25,102.25,102.21,102.25,1000.0,102.25,102.25,102.21,102.25,1000.0
2017-12-28 12:10:00,102.26,102.33,102.25,102.29,2400.0,102.26,102.33,102.25,102.29,2400.0
2017-12-28 12:15:00,102.3,102.4,102.27,102.34,8388.0,102.3,102.4,102.27,102.34,8388.0
2017-12-28 12:20:00,102.43,102.43,102.26,102.29,3057.0,102.43,102.43,102.26,102.29,3057.0
2017-12-28 12:25:00,102.32,102.32,102.17,102.24,3962.0,102.32,102.32,102.17,102.24,3962.0
2017-12-28 12:30:00,102.33,102.33,102.15,102.23,1900.0,102.33,102.33,102.15,102.23,1900.0
2017-12-28 12:35:00,102.32,102.32,102.23,102.26,1517.0,102.32,102.32,102.23,102.26,1517.0
2017-12-28 12:40:00,102.29,102.29,102.15,102.25,2700.0,102.29,102.29,102.15,102.25,2700.0
2017-12-28 12:45:00,102.23,102.29,102.18,102.29,3634.0,102.23,102.29,102.18,102.29,3634.0
2017-12-28 12:50:00,102.35,102.35,102.23,102.27,1990.0,102.35,102.35,102.23,102.27,1990.0
2017-12-28 12:55:00,102.24,102.24,102.15,102.19,3819.0,102.24,102.24,102.15,102.19,3819.0
2017-12-28 13:00:00,102.2,102.33,102.2,102.25,2150.0,102.2,102.33,102.2,102.25,2150.0
2017-12-28 13:05:00,102.27,102.32,102.15,102.21,3840.0,102.27,102.32,102.15,102.21,3840.0
2017-12-28 13:10:00,102.19,102.25,102.18,102.25,1126.0,102.19,102.25,102.18,102.25,1126.0
2017-12-28 13:15:00,102.23,102.23,102.13,102.14,2849.0,102.23,102.23,102.13,102.14,2849.0
2017-12-28 13:20:00,102.17,102.2,102.13,102.18,10923.0,102.17,102.2,102.13,102.18,10923.0
2017-12-28 13:25:00,102.18,102.21,102.14,102.17,12616.0,102.18,102.21,102.14,102.17,12616.0
2017-12-28 13:30:00,102.12,102.15,102.08,102.1,14127.0,102.12,102.15,102.08,102.1,14127.0
2017-12-28 13:35:00,102.09,102.09,101.97,102.0,8249.0,102.09,102.09,101.97,102.0,8249.0
2017-12-28 13:40:00,102.0,102.02,101.92,101.97,1100.0,102.0,102.02,101.92,101.97,1100.0
2017-12-28 13:45:00,101.94,102.0,101.85,101.85,5618.0,101.94,102.0,101.85,101.85,5618.0
2017-12-28 13:50:00,101.81,101.89,101.8,101.88,5184.0,101.81,101.89,101.8,101.88,5184.0
2017-12-28 13:55:00,101.88,101.91,101.85,101.89,3990.0,101.88,101.91,101.85,101.89,3990.0
2017-12-28 14:00:00,101.91,101.93,101.8,101.8,3072.0,101.91,101.93,101.8,101.8,3072.0
2017-12-28 14:05:00,101.82,101.82,101.73,101.76,5281.0,101.82,101.82,101.73,101.76,5281.0
2017-12-28 14:10:00,101.77,101.84,101.77,101.81,5208.0,101.77,101.84,101.77,101.81,5208.0
2017-12-28 14:15:00,101.83,101.88,101.76,101.82,4531.0,101.83,101.88,101.76,101.82,4531.0
2017-12-28 14:20:00,101.83,101.85,101.79,101.8,3426.0,101.83,101.85,101.79,101.8,3426.0
2017-12-28 14:25:00,101.82,101.82,101.8,101.8,4967.0,101.82,101.82,101.8,101.8,4967.0
2017-12-28 14:30:00,101.81,101.86,101.75,101.84,5509.0,101.81,101.86,101.75,101.84,5509.0
2017-12-28 14:35:00,101.86,101.86,101.76,101.77,6835.0,101.86,101.86,101.76,101.77,6835.0
2017-12-28 14:40:00,101.8,101.87,101.79,101.85,5025.0,101.8,101.87,101.79,101.85,5025.0
2017-12-28 14:45:00,101.85,101.85,101.79,101.79,4050.0,101.85,101.85,101.79,101.79,4050.0
2017-12-28 14:50:00,101.81,101.82,101.77,101.79,6329.0,101.81,101.82,101.77,101.79,6329.0
2017-12-28 14:55:00,101.78,101.93,101.75,101.92,13235.0,101.78,101.93,101.75,101.92,13235.0
2017-12-28 15:00:00,101.91,101.91,101.85,101.87,7500.0,101.91,101.91,101.85,101.87,7500.0
2017-12-28 15:05:00,101.88,102.1,101.88,102.08,13612.0,101.88,102.1,101.88,102.08,13612.0
2017-12-28 15:10:00,102.08,102.1,102.05,102.07,6626.0,102.08,102.1,102.05,102.07,6626.0
2017-12-28 15:15:00,102.08,102.1,102.03,102.09,9158.0,102.08,102.1,102.03,102.09,9158.0
2017-12-28 15:20:00,102.09,102.12,101.96,102.06,11800.0,102.09,102.12,101.96,102.06,11800.0
2017-12-28 15:25:00,102.06,102.12,102.02,102.1,11071.0,102.06,102.12,102.02,102.1,11071.0
2017-12-28 15:30:00,102.07,102.13,102.0,102.0,12700.0,102.07,102.13,102.0,102.0,12700.0
2017-12-28 15:35:00,102.04,102.05,101.94,101.95,16959.0,102.04,102.05,101.94,101.95,16959.0
2017-12-28 15:40:00,101.97,101.97,101.87,101.87,14391.0,101.97,101.97,101.87,101.87,14391.0
2017-12-28 15:45:00,101.88,101.89,101.85,101.85,18779.0,101.88,101.89,101.85,101.85,18779.0
2017-12-28 15:50:00,101.87,102.1,101.85,102.09,44722.0,101.87,102.1,101.85,102.09,44722.0
2017-12-28 15:55:00,102.1,102.37,102.08,102.2,80578.0,102.1,102.37,102.08,102.2,80578.0
2017-12-29 09:30:00,102.02,102.33,102.02,102.18,22161.0,102.02,102.33,102.02,102.18,22161.0
2017-12-29 09:35:00,102.2,102.21,101.68,101.71,27806.0,102.2,102.21,101.68,101.71,27806.0
2017-12-29 09:40:00,101.76,101.87,101.5,101.6,18970.0,101.76,101.87,101.5,101.6,18970.0
2017-12-29 09:45:00,101.66,101.89,101.53,101.58,7761.0,101.66,101.89,101.53,101.58,7761.0
2017-12-29 09:50:00,101.6,101.75,101.15,101.38,11974.0,101.6,101.75,101.15,101.38,11974.0
2017-12-29 09:55:00,101.49,101.72,101.41,101.64,33092.0,101.49,101.72,101.41,101.64,33092.0
2017-12-29 10:00:00,101.6,102.01,101.49,102.0,16239.0,101.6,102.01,101.49,102.0,16239.0
2017-12-29 10:05:00,102.02,102.26,102.02,102.24,6425.0,102.02,102.26,102.02,102.24,6425.0
2017-12-29 10:10:00,102.23,102.3,101.84,101.84,4745.0,102.23,102.3,101.84,101.84,4745.0
2017-12-29 10:15:00,101.97,102.2,101.97,102.14,6335.0,101.97,102.2,101.97,102.14,6335.0
2017-12-29 10:20:00,102.06,102.15,101.91,102.15,2184.0,102.06,102.15,101.91,102.15,2184.0
2017-12-29 10:25:00,102.15,102.28,102.09,102.28,7299.0,102.15,102.28,102.09,102.28,7299.0
2017-12-29 10:30:00,102.3,102.34,102.21,102.34,3707.0,102.3,102.34,102.21,102.34,3707.0
2017-12-29 10:35:00,102.31,102.65,102.25,102.61,19320.0,102.31,102.65,102.25,102.61,19320.0
2017-12-29 10:40:00,102.62,102.65,102.47,102.47,5940.0,102.62,102.65,102.47,102.47,5940.0
2017-12-29 10:45:00,102.54,102.54,102.27,102.38,2994.0,102.54,102.54,102.27,102.38,2994.0
2017-12-29 10:50:00,102.44,102.44,102.16,102.16,3200.0,102.44,102.44,102.16,102.16,3200.0
2017-12-29 10:55:00,102.16,102.2,102.04,102.19,3208.0,102.16,102.2,102.04,102.19,3208.0
2017-12-29 11:00:00,102.15,102.26,101.97,102.18,4459.0,102.15,102.26,101.97,102.18,4459.0
2017-12-29 11:05:00,102.08,102.2,102.03,102.2,2367.0,102.08,102.2,102.03,102.2,2367.0
2017-12-29 11:10:00,102.25,102.3,102.11,102.29,3624.0,102.25,102.3,102.11,102.29,3624.0
2017-12-29 11:15:00,102.3,102.31,102.2,102.24,2350.0,102.3,102.31,102.2,102.24,2350.0
2017-12-29 11:20:00,102.23,102.26,102.21,102.26,1300.0,102.23,102.26,102.21,102.26,1300.0
2017-12-29 11:25:00,102.3,102.31,102.2,102.28,6333.0,102.3,102.31,102.2,102.28,6333.0
2017-12-29 11:30:00,102.27,102.33,102.11,102.24,4418.0,102.27,102.33,102.11,102.24,4418.0
2017-12-29 11:35:00,102.26,102.3,102.25,102.3,1200.0,102.26,102.3,102.25,102.3,1200.0
2017-12-29 11:40:00,102.33,102.33,102.2,102.26,2200.0,102.33,102.33,102.2,102.26,2200.0
2017-12-29 11:45:00,102.3,102.3,102.23,102.29,2350.0,102.3,102.3,102.23,102.29,2350.0
2017-12-29 11:50:00,102.3,102.35,102.27,102.35,2311.0,102.3,102.35,102.27,102.35,2311.0
2017-12-29 11:55:00,102.33,102.37,102.25,102.37,7700.0,102.33,102.37,102.25,102.37,7700.0
2017-12-29 12:00:00,102.37,102.4,102.26,102.34,6345.0,102.37,102.4,102.26,102.34,6345.0
2017-12-29 12:05:00,102.3,102.35,102.29,102.31,2100.0,102.3,102.35,102.29,102.31,2100.0
2017-12-29 12:10:00,102.4,102.44,102.38,102.38,2792.0,102.4,102.44,102.38,102.38,2792.0
2017-12-29 12:15:00,102.36,102.47,102.35,102.47,6650.0,102.36,102.47,102.35,102.47,6650.0
2017-12-29 12:20:00,102.45,102.49,102.44,102.47,2700.0,102.45,102.49,102.44,102.47,2700.0
2017-12-29 12:25:00,102.44,102.49,102.38,102.43,6257.0,102.44,102.49,102.38,102.43,6257.0
2017-12-29 12:30:00,102.39,102.54,102.39,102.5,5125.0,102.39,102.54,102.39,102.5,5125.0
2017-12-29 12:35:00,102.51,102.59,102.49,102.56,3315.0,102.51,102.59,102.49,102.56,3315.0
2017-12-29 12:40:00,102.58,102.6,102.5,102.5,2200.0,102.58,102.6,102.5,102.5,2200.0
2017-12-29 12:45:00,102.51,102.51,102.4,102.41,3529.0,102.51,102.51,102.4,102.41,3529.0
2017-12-29 12:50:00,102.46,102.48,102.41,102.41,1500.0,102.46,102.48,102.41,102.41,1500.0
2017-12-29 12:55:00,102.38,102.43,102.34,102.4,2132.0,102.38,102.43,102.34,102.4,2132.0
2017-12-29 13:00:00,102.4,102.4,102.28,102.29,2581.0,102.4,102.4,102.28,102.29,2581.0
2017-12-29 13:05:00,102.31,102.37,102.28,102.37,1200.0,102.31,102.37,102.28,102.37,1200.0
2017-12-29 13:10:00,102.36,102.55,102.33,102.55,5867.0,102.36,102.55,102.33,102.55,5867.0
2017-12-29 13:15:00,102.47,102.54,102.47,102.51,1165.0,102.47,102.54,102.47,102.51,1165.0
2017-12-29 13:20:00,102.54,102.55,102.44,102.49,3820.0,102.54,102.55,102.44,102.49,3820.0
2017-12-29 13:25:00,102.48,102.49,102.47,102.47,1926.0,102.48,102.49,102.47,102.47,1926.0
2017-12-29 13:30:00,102.45,102.47,102.36,102.46,2261.0,102.45,102.47,102.36,102.46,2261.0
2017-12-29 13:35:00,102.45,102.45,102.37,102.38,4932.0,102.45,102.45,102.37,102.38,4932.0
2017-12-29 13:40:00,102.36,102.38,102.32,102.36,2549.0,102.36,102.38,102.32,102.36,2549.0
2017-12-29 13:45:00,102.35,102.37,102.33,102.37,1021.0,102.35,102.37,102.33,102.37,1021.0
2017-12-29 13:50:00,102.37,102.37,102.25,102.27,2640.0,102.37,102.37,102.25,102.27,2640.0
2017-12-29 13:55:00,102.21,102.3,102.2,102.26,2393.0,102.21,102.3,102.2,102.26,2393.0
2017-12-29 14:00:00,102.23,102.25,102.17,102.17,2200.0,102.23,102.25,102.17,102.17,2200.0
2017-12-29 14:05:00,102.16,102.16,102.09,102.13,2700.0,102.16,102.16,102.09,102.13,2700.0
2017-12-29 14:10:00,102.12,102.14,102.11,102.13,1712.0,102.12,102.14,102.11,102.13,1712.0
2017-12-29 14:15:00,102.14,102.18,102.04,102.04,4515.0,102.14,102.18,102.04,102.04,4515.0
2017-12-29 14:20:00,102.05,102.08,102.02,102.04,1933.0,102.05,102.08,102.02,102.04,1933.0
2017-12-29 14:25:00,102.09,102.24,102.09,102.23,4537.0,102.09,102.24,102.09,102.23,4537.0
2017-12-29 14:30:00,102.2,102.2,102.11,102.16,3440.0,102.2,102.2,102.11,102.16,3440.0
2017-12-29 14:35:00,102.12,102.17,102.11,102.14,4264.0,102.12,102.17,102.11,102.14,4264.0
2017-12-29 14:40:00,102.17,102.17,102.11,102.15,1600.0,102.17,102.17,102.11,102.15,1600.0
2017-12-29 14:45:00,102.14,102.15,102.1,102.1,1700.0,102.14,102.15,102.1,102.1,1700.0
2017-12-29 14:50:00,102.12,102.19,102.09,102.15,4696.0,102.12,102.19,102.09,102.15,4696.0
2017-12-29 14:55:00,102.2,102.2,102.05,102.11,3666.0,102.2,102.2,102.05,102.11,3666.0
2017-12-29 15:00:00,102.12,102.12,102.01,102.01,4897.0,102.12,102.12,102.01,102.01,4897.0
2017-12-29 15:05:00,102.06,102.17,102.02,102.16,9630.0,102.06,102.17,102.02,102.16,9630.0
2017-12-29 15:10:00,102.17,102.2,102.11,102.14,7717.0,102.17,102.2,102.11,102.14,7717.0
2017-12-29 15:15:00,102.14,102.14,102.07,102.1,4024.0,102.14,102.14,102.07,102.1,4024.0
2017-12-29 15:20:00,102.09,102.1,102.02,102.08,7892.0,102.09,102.1,102.02,102.08,7892.0
2017-12-29 15:25:00,102.09,102.13,102.0,102.0,15075.0,102.09,102.13,102.0,102.0,15075.0
2017-12-29 15:30:00,102.02,102.03,101.86,101.89,16000.0,102.02,102.03,101.86,101.89,16000.0
2017-12-29 15:35:00,101.9,101.95,101.86,101.88,11098.0,101.9,101.95,101.86,101.88,11098.0
2017-12-29 15:40:00,101.87,101.92,101.81,101.92,10288.0,101.87,101.92,101.81,101.92,10288.0
2017-12-29 15:45:00,101.92,101.94,101.83,101.93,13016.0,101.92,101.94,101.83,101.93,13016.0
2017-12-29 15:50:00,101.95,102.04,101.67,101.74,26039.0,101.95,102.04,101.67,101.74,26039.0
2017-12-29 15:55:00,101.73,101.86,101.65,101.7,57234.0,101.73,101.86,101.65,101.7,57234.0
2018-01-02 09:30:00,102.05,102.05,100.24,100.53,39270.0,102.05,102.05,100.24,100.53,39270.0
2018-01-02 09:35:00,100.56,101.69,100.56,101.69,18687.0,100.56,101.69,100.56,101.69,18687.0
2018-01-02 09:40:00,101.6,102.27,101.49,101.94,14142.0,101.6,102.27,101.49,101.94,14142.0
2018-01-02 09:45:00,102.01,102.35,101.79,102.22,16702.0,102.01,102.35,101.79,102.22,16702.0
2018-01-02 09:50:00,102.22,102.42,102.11,102.16,38880.0,102.22,102.42,102.11,102.16,38880.0
2018-01-02 09:55:00,102.14,102.8,102.0,102.73,19873.0,102.14,102.8,102.0,102.73,19873.0
2018-01-02 10:00:00,102.73,102.73,102.39,102.4,7146.0,102.73,102.73,102.39,102.4,7146.0
2018-01-02 10:05:00,102.47,102.7,102.42,102.43,15572.0,102.47,102.7,102.42,102.43,15572.0
2018-01-02 10:10:00,102.43,102.73,102.43,102.62,8862.0,102.43,102.73,102.43,102.62,8862.0
2018-01-02 10:15:00,102.65,102.68,102.53,102.66,5302.0,102.65,102.68,102.53,102.66,5302.0
2018-01-02 10:20:00,102.63,102.7,102.45,102.57,35735.0,102.63,102.7,102.45,102.57,35735.0
2018-01-02 10:25:00,102.59,102.78,102.48,102.48,6871.0,102.59,102.78,102.48,102.48,6871.0
2018-01-02 10:30:00,102.48,102.73,102.4,102.58,12727.0,102.48,102.73,102.4,102.58,12727.0
2018-01-02 10:35:00,102.58,102.63,102.28,102.37,5749.0,102.58,102.63,102.28,102.37,5749.0
2018-01-02 10:40:00,102.36,102.62,102.35,102.56,5841.0,102.36,102.62,102.35,102.56,5841.0
2018-01-02 10:45:00,102.55,102.61,102.4,102.48,3658.0,102.55,102.61,102.4,102.48,3658.0
2018-01-02 10:50:00,102.45,102.73,102.41,102.73,31255.0,102.45,102.73,102.41,102.73,31255.0
2018-01-02 10:55:00,102.69,102.92,102.64,102.68,22568.0,102.69,102.92,102.64,102.68,22568.0
2018-01-02 11:00:00,102.8,102.94,102.73,102.75,7053.0,102.8,102.94,102.73,102.75,7053.0
2018-01-02 11:05:00,102.7,102.82,102.62,102.67,7601.0,102.7,102.82,102.62,102.67,7601.0
2018-01-02 11:10:00,102.63,102.63,102.52,102.52,2457.0,102.63,102.63,102.52,102.52,2457.0
2018-01-02 11:15:00,102.55,102.64,102.39,102.39,15279.0,102.55,102.64,102.39,102.39,15279.0
2018-01-02 11:20:00,102.28,102.3,102.13,102.13,6300.0,102.28,102.3,102.13,102.13,6300.0
2018-01-02 11:25:00,102.18,102.21,102.1,102.21,1950.0,102.18,102.21,102.1,102.21,1950.0
2018-01-02 11:30:00,102.13,102.3,102.12,102.3,5000.0,102.13,102.3,102.12,102.3,5000.0
2018-01-02 11:35:00,102.3,102.52,102.3,102.45,12774.0,102.3,102.52,102.3,102.45,12774.0
2018-01-02 11:40:00,102.45,102.54,102.4,102.42,8458.0,102.45,102.54,102.4,102.42,8458.0
2018-01-02 11:45:00,102.36,102.41,102.32,102.36,2804.0,102.36,102.41,102.32,102.36,2804.0
2018-01-02 11:50:00,102.36,102.4,102.23,102.39,10584.0,102.36,102.4,102.23,102.39,10584.0
2018-01-02 11:55:00,102.39,102.43,102.28,102.41,12025.0,102.39,102.43,102.28,102.41,12025.0
2018-01-02 12:00:00,102.4,102.56,102.34,102.56,5850.0,102.4,102.56,102.34,102.56,5850.0
2018-01-02 12:05:00,102.57,102.68,102.57,102.62,1400.0,102.57,102.68,102.57,102.62,1400.0
2018-01-02 12:10:00,102.6,102.73,102.6,102.7,6909.0,102.6,102.73,102.6,102.7,6909.0
2018-01-02 12:15:00,102.7,102.71,102.51,102.51,11950.0,102.7,102.71,102.51,102.51,11950.0
2018-01-02 12:20:00,102.51,102.56,102.4,102.4,2300.0,102.51,102.56,102.4,102.4,2300.0
2018-01-02 12:25:00,102.42,102.42,102.17,102.17,7841.0,102.42,102.42,102.17,102.17,7841.0
2018-01-02 12:30:00,102.18,102.21,102.11,102.2,4200.0,102.18,102.21,102.11,102.2,4200.0
2018-01-02 12:35:00,102.14,102.35,102.05,102.35,6195.0,102.14,102.35,102.05,102.35,6195.0
2018-01-02 12:40:00,102.32,102.46,102.3,102.38,16814.0,102.32,102.46,102.3,102.38,16814.0
2018-01-02 12:45:00,102.41,102.47,102.26,102.45,5175.0,102.41,102.47,102.26,102.45,5175.0
2018-01-02 12:50:00,102.45,102.45,102.37,102.38,3744.0,102.45,102.45,102.37,102.38,3744.0
2018-01-02 12:55:00,102.43,102.47,102.37,102.47,3518.0,102.43,102.47,102.37,102.47,3518.0
2018-01-02 13:00:00,102.5,102.61,102.47,102.59,9680.0,102.5,102.61,102.47,102.59,9680.0
2018-01-02 13:05:00,102.61,102.63,102.5,102.55,4182.0,102.61,102.63,102.5,102.55,4182.0
2018-01-02 13:10:00,102.59,102.59,102.5,102.55,3700.0,102.59,102.59,102.5,102.55,3700.0
2018-01-02 13:15:00,102.51,102.57,102.48,102.48,7930.0,102.51,102.57,102.48,102.48,7930.0
2018-01-02 13:20:00,102.5,102.61,102.49,102.61,4660.0,102.5,102.61,102.49,102.61,4660.0
2018-01-02 13:25:00,102.59,102.73,102.51,102.55,7228.0,102.59,102.73,102.51,102.55,7228.0
2018-01-02 13:30:00,102.61,102.73,102.57,102.67,9411.0,102.61,102.73,102.57,102.67,9411.0
2018-01-02 13:35:00,102.68,102.7,102.52,102.68,6143.0,102.68,102.7,102.52,102.68,6143.0
2018-01-02 13:40:00,102.69,102.75,102.64,102.73,9454.0,102.69,102.75,102.64,102.73,9454.0
2018-01-02 13:45:00,102.7,102.84,102.67,102.71,17123.0,102.7,102.84,102.67,102.71,17123.0
2018-01-02 13:50:00,102.77,102.79,102.68,102.7,5546.0,102.77,102.79,102.68,102.7,5546.0
2018-01-02 13:55:00,102.7,103.05,102.7,102.99,25234.0,102.7,103.05,102.7,102.99,25234.0
2018-01-02 14:00:00,103.02,103.25,102.97,103.2,14708.0,103.02,103.25,102.97,103.2,14708.0
2018-01-02 14:05:00,103.22,103.46,103.22,103.29,35959.0,103.22,103.46,103.22,103.29,35959.0
2018-01-02 14:10:00,103.29,103.34,103.16,103.2,12180.0,103.29,103.34,103.16,103.2,12180.0
2018-01-02 14:15:00,103.17,103.18,102.99,103.07,8318.0,103.17,103.18,102.99,103.07,8318.0
2018-01-02 14:20:00,103.09,103.18,103.08,103.12,29715.0,103.09,103.18,103.08,103.12,29715.0
2018-01-02 14:25:00,103.12,103.13,102.85,102.87,17623.0,103.12,103.13,102.85,102.87,17623.0
2018-01-02 14:30:00,102.86,102.97,102.77,102.97,11106.0,102.86,102.97,102.77,102.97,11106.0
2018-01-02 14:35:00,102.97,103.0,102.87,102.94,11005.0,102.97,103.0,102.87,102.94,11005.0
2018-01-02 14:40:00,102.93,103.03,102.87,102.98,7558.0,102.93,103.03,102.87,102.98,7558.0
2018-01-02 14:45:00,102.95,103.02,102.94,102.97,7701.0,102.95,103.02,102.94,102.97,7701.0
2018-01-02 14:50:00,102.96,102.99,102.93,102.95,3812.0,102.96,102.99,102.93,102.95,3812.0
2018-01-02 14:55:00,102.93,102.93,102.63,102.9,10757.0,102.93,102.93,102.63,102.9,10757.0
2018-01-02 15:00:00,102.86,102.86,102.75,102.78,2858.0,102.86,102.86,102.75,102.78,2858.0
2018-01-02 15:05:00,102.78,102.95,102.77,102.91,47863.0,102.78,102.95,102.77,102.91,47863.0
2018-01-02 15:10:00,102.9,102.95,102.82,102.82,10755.0,102.9,102.95,102.82,102.82,10755.0
2018-01-02 15:15:00,102.85,102.85,102.73,102.81,14163.0,102.85,102.85,102.73,102.81,14163.0
2018-01-02 15:20:00,102.84,102.87,102.82,102.85,9745.0,102.84,102.87,102.82,102.85,9745.0
2018-01-02 15:25:00,102.84,102.98,102.81,102.96,14002.0,102.84,102.98,102.81,102.96,14002.0
2018-01-02 15:30:00,102.96,103.03,102.95,102.95,10743.0,102.96,103.03,102.95,102.95,10743.0
2018-01-02 15:35:00,102.94,103.15,102.91,103.14,21338.0,102.94,103.15,102.91,103.14,21338.0
2018-01-02 15:40:00,103.15,103.25,103.14,103.24,12389.0,103.15,103.25,103.14,103.24,12389.0
2018-01-02 15:45:00,103.26,103.33,103.24,103.3,30829.0,103.26,103.33,103.24,103.3,30829.0
2018-01-02 15:50:00,103.31,103.52,103.31,103.52,176956.0,103.31,103.52,103.31,103.52,176956.0
2018-01-02 15:55:00,103.5,103.6,103.33,103.4,96245.0,103.5,103.6,103.33,103.4,96245.0
2018-01-03 09:30:00,103.88,103.88,102.02,103.05,29610.0,103.88,103.88,102.02,103.05,29610.0
2018-01-03 09:35:00,103.23,103.73,102.82,103.4,83098.0,103.23,103.73,102.82,103.4,83098.0
2018-01-03 09:40:00,103.45,103.84,103.39,103.84,42699.0,103.45,103.84,103.39,103.84,42699.0
2018-01-03 09:45:00,103.9,104.37,103.9,104.28,44067.0,103.9,104.37,103.9,104.28,44067.0
2018-01-03 09:50:00,104.34,104.63,104.29,104.59,54919.0,104.34,104.63,104.29,104.59,54919.0
2018-01-03 09:55:00,104.62,105.29,104.62,105.29,50280.0,104.62,105.29,104.62,105.29,50280.0
2018-01-03 10:00:00,105.23,105.56,105.05,105.56,18024.0,105.23,105.56,105.05,105.56,18024.0
2018-01-03 10:05:00,105.49,105.55,105.13,105.4,45171.0,105.49,105.55,105.13,105.4,45171.0
2018-01-03 10:10:00,105.38,105.53,105.17,105.3,22307.0,105.38,105.53,105.17,105.3,22307.0
2018-01-03 10:15:00,105.29,105.3,104.92,105.06,28107.0,105.29,105.3,104.92,105.06,28107.0
2018-01-03 10:20:00,105.15,105.35,104.94,105.34,17531.0,105.15,105.35,104.94,105.34,17531.0
2018-01-03 10:25:00,105.31,105.31,104.85,105.04,18180.0,105.31,105.31,104.85,105.04,18180.0
2018-01-03 10:30:00,105.05,105.11,104.82,104.9,15799.0,105.05,105.11,104.82,104.9,15799.0
2018-01-03 10:35:00,104.88,105.07,104.86,104.99,26122.0,104.88,105.07,104.86,104.99,26122.0
2018-01-03 10:40:00,105.01,105.09,104.98,105.03,17646.0,105.01,105.09,104.98,105.03,17646.0
2018-01-03 10:45:00,105.05,105.07,104.8,104.83,16754.0,105.05,105.07,104.8,104.83,16754.0
2018-01-03 10:50:00,104.86,104.87,104.71,104.79,10530.0,104.86,104.87,104.71,104.79,10530.0
2018-01-03 10:55:00,104.75,104.88,104.71,104.82,7421.0,104.75,104.88,104.71,104.82,7421.0
2018-01-03 11:00:00,104.82,104.92,104.7,104.92,8673.0,104.82,104.92,104.7,104.92,8673.0
2018-01-03 11:05:00,104.86,105.02,104.86,104.97,15601.0,104.86,105.02,104.86,104.97,15601.0
2018-01-03 11:10:00,104.97,105.2,104.96,105.07,44098.0,104.97,105.2,104.96,105.07,44098.0
2018-01-03 11:15:00,105.05,105.13,105.05,105.07,11949.0,105.05,105.13,105.05,105.07,11949.0
2018-01-03 11:20:00,105.07,105.07,104.89,104.99,15397.0,105.07,105.07,104.89,104.99,15397.0
2018-01-03 11:25:00,105.0,105.08,104.97,104.99,8181.0,105.0,105.08,104.97,104.99,8181.0
2018-01-03 11:30:00,104.98,105.06,104.93,105.03,10433.0,104.98,105.06,104.93,105.03,10433.0
2018-01-03 11:35:00,105.06,105.22,104.99,105.22,10610.0,105.06,105.22,104.99,105.22,10610.0
2018-01-03 11:40:00,105.23,105.29,105.18,105.19,9512.0,105.23,105.29,105.18,105.19,9512.0
2018-01-03 11:45:00,105.21,105.32,105.16,105.26,18891.0,105.21,105.32,105.16,105.26,18891.0
2018-01-03 11:50:00,105.26,105.26,105.19,105.22,4800.0,105.26,105.26,105.19,105.22,4800.0
2018-01-03 11:55:00,105.22,105.22,105.02,105.08,12101.0,105.22,105.22,105.02,105.08,12101.0
2018-01-03 12:00:00,105.1,105.22,105.0,105.18,10996.0,105.1,105.22,105.0,105.18,10996.0
2018-01-03 12:05:00,105.23,105.23,105.13,105.16,2574.0,105.23,105.23,105.13,105.16,2574.0
2018-01-03 12:10:00,105.19,105.21,105.12,105.17,21408.0,105.19,105.21,105.12,105.17,21408.0
2018-01-03 12:15:00,105.17,105.2,105.15,105.17,8829.0,105.17,105.2,105.15,105.17,8829.0
2018-01-03 12:20:00,105.16,105.24,105.08,105.13,9736.0,105.16,105.24,105.08,105.13,9736.0
2018-01-03 12:25:00,105.18,105.32,105.17,105.25,4697.0,105.18,105.32,105.17,105.25,4697.0
2018-01-03 12:30:00,105.26,105.28,105.1,105.1,10950.0,105.26,105.28,105.1,105.1,10950.0
2018-01-03 12:35:00,105.16,105.22,105.08,105.15,6429.0,105.16,105.22,105.08,105.15,6429.0
2018-01-03 12:40:00,105.15,105.22,105.09,105.22,8535.0,105.15,105.22,105.09,105.22,8535.0
2018-01-03 12:45:00,105.19,105.31,105.17,105.31,10484.0,105.19,105.31,105.17,105.31,10484.0
2018-01-03 12:50:00,105.28,105.29,105.13,105.17,20584.0,105.28,105.29,105.13,105.17,20584.0
2018-01-03 12:55:00,105.2,105.2,105.01,105.09,5118.0,105.2,105.2,105.01,105.09,5118.0
2018-01-03 13:00:00,105.08,105.2,105.08,105.14,14476.0,105.08,105.2,105.08,105.14,14476.0
2018-01-03 13:05:00,105.21,105.31,105.16,105.29,4256.0,105.21,105.31,105.16,105.29,4256.0
2018-01-03 13:10:00,105.25,105.31,105.19,105.22,13882.0,105.25,105.31,105.19,105.22,13882.0
2018-01-03 13:15:00,105.22,105.28,105.16,105.25,7688.0,105.22,105.28,105.16,105.25,7688.0
2018-01-03 13:20:00,105.25,105.33,105.25,105.31,16771.0,105.25,105.33,105.25,105.31,16771.0
2018-01-03 13:25:00,105.32,105.34,105.17,105.22,8832.0,105.32,105.34,105.17,105.22,8832.0
2018-01-03 13:30:00,105.22,105.25,105.16,105.21,10750.0,105.22,105.25,105.16,105.21,10750.0
2018-01-03 13:35:00,105.18,105.23,105.09,105.1,10950.0,105.18,105.23,105.09,105.1,10950.0
2018-01-03 13:40:00,105.09,105.09,104.84,104.91,13855.0,105.09,105.09,104.84,104.91,13855.0
2018-01-03 13:45:00,104.87,104.92,104.82,104.89,12720.0,104.87,104.92,104.82,104.89,12720.0
2018-01-03 13:50:00,104.89,104.96,104.82,104.87,11102.0,104.89,104.96,104.82,104.87,11102.0
2018-01-03 13:55:00,104.89,104.92,104.67,104.68,8573.0,104.89,104.92,104.67,104.68,8573.0
2018-01-03 14:00:00,104.72,104.78,104.57,104.63,18351.0,104.72,104.78,104.57,104.63,18351.0
2018-01-03 14:05:00,104.62,104.89,104.6,104.79,4523.0,104.62,104.89,104.6,104.79,4523.0
2018-01-03 14:10:00,104.8,104.85,104.79,104.84,2807.0,104.8,104.85,104.79,104.84,2807.0
2018-01-03 14:15:00,104.83,104.88,104.72,104.88,5780.0,104.83,104.88,104.72,104.88,5780.0
2018-01-03 14:20:00,104.88,104.97,104.84,104.94,3845.0,104.88,104.97,104.84,104.94,3845.0
2018-01-03 14:25:00,104.97,104.97,104.89,104.92,5657.0,104.97,104.97,104.89,104.92,5657.0
2018-01-03 14:30:00,104.9,104.9,104.76,104.79,8600.0,104.9,104.9,104.76,104.79,8600.0
2018-01-03 14:35:00,104.83,104.89,104.79,104.89,8745.0,104.83,104.89,104.79,104.89,8745.0
2018-01-03 14:40:00,104.86,104.97,104.86,104.93,5426.0,104.86,104.97,104.86,104.93,5426.0
2018-01-03 14:45:00,104.94,104.96,104.86,104.86,4113.0,104.94,104.96,104.86,104.86,4113.0
2018-01-03 14:50:00,104.85,104.96,104.85,104.96,4792.0,104.85,104.96,104.85,104.96,4792.0
2018-01-03 14:55:00,104.96,105.03,104.94,104.95,18024.0,104.96,105.03,104.94,104.95,18024.0
2018-01-03 15:00:00,104.91,104.91,104.84,104.84,4722.0,104.91,104.91,104.84,104.84,4722.0
2018-01-03 15:05:00,104.83,104.85,104.72,104.79,8700.0,104.83,104.85,104.72,104.79,8700.0
2018-01-03 15:10:00,104.79,104.8,104.76,104.79,6147.0,104.79,104.8,104.76,104.79,6147.0
2018-01-03 15:15:00,104.81,105.0,104.81,104.9,8597.0,104.81,105.0,104.81,104.9,8597.0
2018-01-03 15:20:00,104.91,104.98,104.88,104.96,6500.0,104.91,104.98,104.88,104.96,6500.0
2018-01-03 15:25:00,104.95,104.95,104.9,104.93,5914.0,104.95,104.95,104.9,104.93,5914.0
2018-01-03 15:30:00,104.95,105.9,104.93,105.44,84176.0,104.95,105.9,104.93,105.44,84176.0
2018-01-03 15:35:00,105.44,105.47,105.35,105.38,19558.0,105.44,105.47,105.35,105.38,19558.0
2018-01-03 15:40:00,105.4,105.42,105.17,105.2,26975.0,105.4,105.42,105.17,105.2,26975.0
2018-01-03 15:45:00,105.19,105.33,105.17,105.24,35335.0,105.19,105.33,105.17,105.24,35335.0
2018-01-03 15:50:00,105.24,105.26,105.12,105.14,80266.0,105.24,105.26,105.12,105.14,80266.0
2018-01-03 15:55:00,105.17,105.25,105.14,105.24,72584.0,105.17,105.25,105.14,105.24,72584.0
2018-01-04 09:30:00,107.93,109.73,107.53,108.51,91742.0,107.93,109.73,107.53,108.51,91742.0
2018-01-04 09:35:00,108.68,108.92,107.92,108.11,50862.0,108.68,108.92,107.92,108.11,50862.0
2018-01-04 09:40:00,108.11,108.15,107.31,107.93,59213.0,108.11,108.15,107.31,107.93,59213.0
2018-01-04 09:45:00,107.89,108.51,107.86,108.36,48442.0,107.89,108.51,107.86,108.36,48442.0
2018-01-04 09:50:00,108.34,108.86,108.24,108.82,59374.0,108.34,108.86,108.24,108.82,59374.0
2018-01-04 09:55:00,108.82,109.19,108.81,109.0,38819.0,108.82,109.19,108.81,109.0,38819.0
2018-01-04 10:00:00,109.05,109.34,108.96,109.19,59120.0,109.05,109.34,108.96,109.19,59120.0
2018-01-04 10:05:00,109.24,109.62,109.12,109.6,36521.0,109.24,109.62,109.12,109.6,36521.0
2018-01-04 10:10:00,109.55,109.74,109.48,109.56,43529.0,109.55,109.74,109.48,109.56,43529.0
2018-01-04 10:15:00,109.61,109.7,109.29,109.37,21758.0,109.61,109.7,109.29,109.37,21758.0
2018-01-04 10:20:00,109.39,109.49,109.07,109.12,18088.0,109.39,109.49,109.07,109.12,18088.0
2018-01-04 10:25:00,109.12,109.3,108.96,109.27,24281.0,109.12,109.3,108.96,109.27,24281.0
2018-01-04 10:30:00,109.27,109.41,109.14,109.37,31300.0,109.27,109.41,109.14,109.37,31300.0
2018-01-04 10:35:00,109.39,109.7,109.31,109.58,22251.0,109.39,109.7,109.31,109.58,22251.0
2018-01-04 10:40:00,109.6,109.99,109.6,109.65,42038.0,109.6,109.99,109.6,109.65,42038.0
2018-01-04 10:45:00,109.65,109.92,109.62,109.91,20388.0,109.65,109.92,109.62,109.91,20388.0
2018-01-04 10:50:00,109.89,110.19,109.88,110.11,107409.0,109.89,110.19,109.88,110.11,107409.0
2018-01-04 10:55:00,110.09,110.11,109.75,109.79,92814.0,110.09,110.11,109.75,109.79,92814.0
2018-01-04 11:00:00,109.81,109.94,109.61,109.66,13037.0,109.81,109.94,109.61,109.66,13037.0
2018-01-04 11:05:00,109.67,109.75,109.63,109.67,14936.0,109.67,109.75,109.63,109.67,14936.0
2018-01-04 11:10:00,109.7,109.77,109.6,109.62,55382.0,109.7,109.77,109.6,109.62,55382.0
2018-01-04 11:15:00,109.61,109.63,109.34,109.37,18032.0,109.61,109.63,109.34,109.37,18032.0
2018-01-04 11:20:00,109.36,109.71,109.34,109.71,13031.0,109.36,109.71,109.34,109.71,13031.0
2018-01-04 11:25:00,109.69,109.82,109.66,109.68,14423.0,109.69,109.82,109.66,109.68,14423.0
2018-01-04 11:30:00,109.69,109.9,109.63,109.87,14813.0,109.69,109.9,109.63,109.87,14813.0
2018-01-04 11:35:00,109.81,109.81,109.4,109.46,14656.0,109.81,109.81,109.4,109.46,14656.0
2018-01-04 11:40:00,109.45,109.48,109.1,109.17,20755.0,109.45,109.48,109.1,109.17,20755.0
2018-01-04 11:45:00,109.2,109.21,109.06,109.07,10638.0,109.2,109.21,109.06,109.07,10638.0
2018-01-04 11:50:00,109.06,109.1,108.76,108.79,21858.0,109.06,109.1,108.76,108.79,21858.0
2018-01-04 11:55:00,108.82,108.96,108.74,108.74,26788.0,108.82,108.96,108.74,108.74,26788.0
2018-01-04 12:00:00,108.73,109.03,108.65,108.97,16942.0,108.73,109.03,108.65,108.97,16942.0
2018-01-04 12:05:00,108.95,109.34,108.88,109.26,11874.0,108.95,109.34,108.88,109.26,11874.0
2018-01-04 12:10:00,109.28,109.5,109.08,109.39,15849.0,109.28,109.5,109.08,109.39,15849.0
2018-01-04 12:15:00,109.4,109.4,109.17,109.17,9687.0,109.4,109.4,109.17,109.17,9687.0
2018-01-04 12:20:00,109.16,109.16,108.8,108.8,7364.0,109.16,109.16,108.8,108.8,7364.0
2018-01-04 12:25:00,108.81,108.84,108.55,108.74,17385.0,108.81,108.84,108.55,108.74,17385.0
2018-01-04 12:30:00,108.7,108.71,108.31,108.43,43293.0,108.7,108.71,108.31,108.43,43293.0
2018-01-04 12:35:00,108.37,108.37,108.17,108.29,19088.0,108.37,108.37,108.17,108.29,19088.0
2018-01-04 12:40:00,108.28,108.28,108.07,108.17,13580.0,108.28,108.28,108.07,108.17,13580.0
2018-01-04 12:45:00,108.16,108.25,108.06,108.25,11068.0,108.16,108.25,108.06,108.25,11068.0
2018-01-04 12:50:00,108.23,108.27,107.71,107.85,23207.0,108.23,108.27,107.71,107.85,23207.0
2018-01-04 12:55:00,107.85,107.99,107.85,107.97,15647.0,107.85,107.99,107.85,107.97,15647.0
2018-01-04 13:00:00,107.98,108.0,107.76,107.94,14452.0,107.98,108.0,107.76,107.94,14452.0
2018-01-04 13:05:00,107.98,108.26,107.96,108.2,13905.0,107.98,108.26,107.96,108.2,13905.0
2018-01-04 13:10:00,108.2,108.35,108.18,108.21,10830.0,108.2,108.35,108.18,108.21,10830.0
2018-01-04 13:15:00,108.32,108.4,108.2,108.37,5954.0,108.32,108.4,108.2,108.37,5954.0
2018-01-04 13:20:00,108.34,108.46,108.21,108.34,10264.0,108.34,108.46,108.21,108.34,10264.0
2018-01-04 13:25:00,108.34,108.41,108.25,108.29,20284.0,108.34,108.41,108.25,108.29,20284.0
2018-01-04 13:30:00,108.28,108.38,108.09,108.26,11943.0,108.28,108.38,108.09,108.26,11943.0
2018-01-04 13:35:00,108.32,108.43,108.23,108.28,10219.0,108.32,108.43,108.23,108.28,10219.0
2018-01-04 13:40:00,108.27,108.55,108.26,108.51,8692.0,108.27,108.55,108.26,108.51,8692.0
2018-01-04 13:45:00,108.53,108.69,108.49,108.69,15122.0,108.53,108.69,108.49,108.69,15122.0
2018-01-04 13:50:00,108.73,108.79,108.65,108.69,10290.0,108.73,108.79,108.65,108.69,10290.0
2018-01-04 13:55:00,108.69,108.79,108.45,108.79,16493.0,108.69,108.79,108.45,108.79,16493.0
2018-01-04 14:00:00,108.79,108.99,108.62,108.9,18571.0,108.79,108.99,108.62,108.9,18571.0
2018-01-04 14:05:00,108.98,109.16,108.76,109.03,23821.0,108.98,109.16,108.76,109.03,23821.0
2018-01-04 14:10:00,109.05,109.21,108.97,109.17,14094.0,109.05,109.21,108.97,109.17,14094.0
2018-01-04 14:15:00,109.2,109.4,109.01,109.09,38510.0,109.2,109.4,109.01,109.09,38510.0
2018-01-04 14:20:00,109.1,109.2,109.1,109.16,4552.0,109.1,109.2,109.1,109.16,4552.0
2018-01-04 14:25:00,109.16,109.2,109.08,109.1,22716.0,109.16,109.2,109.08,109.1,22716.0
2018-01-04 14:30:00,109.1,109.24,109.1,109.16,14753.0,109.1,109.24,109.1,109.16,14753.0
2018-01-04 14:35:00,109.18,109.26,109.17,109.25,19797.0,109.18,109.26,109.17,109.25,19797.0
2018-01-04 14:40:00,109.25,109.25,109.18,109.22,29983.0,109.25,109.25,109.18,109.22,29983.0
2018-01-04 14:45:00,109.23,109.37,109.23,109.32,19219.0,109.23,109.37,109.23,109.32,19219.0
2018-01-04 14:50:00,109.29,109.4,109.28,109.35,23560.0,109.29,109.4,109.28,109.35,23560.0
2018-01-04 14:55:00,109.37,109.37,108.84,108.84,18126.0,109.37,109.37,108.84,108.84,18126.0
2018-01-04 15:00:00,108.87,109.0,108.73,108.97,12374.0,108.87,109.0,108.73,108.97,12374.0
2018-01-04 15:05:00,108.98,109.1,108.93,109.0,15298.0,108.98,109.1,108.93,109.0,15298.0
2018-01-04 15:10:00,109.01,109.31,109.01,109.22,64137.0,109.01,109.31,109.01,109.22,64137.0
2018-01-04 15:15:00,109.23,109.41,109.23,109.27,20513.0,109.23,109.41,109.23,109.27,20513.0
2018-01-04 15:20:00,109.27,109.29,109.04,109.11,13349.0,109.27,109.29,109.04,109.11,13349.0
2018-01-04 15:25:00,109.11,109.24,109.11,109.16,5791.0,109.11,109.24,109.11,109.16,5791.0
2018-01-04 15:30:00,109.16,109.35,109.12,109.35,50010.0,109.16,109.35,109.12,109.35,50010.0
2018-01-04 15:35:00,109.35,109.44,109.26,109.44,30606.0,109.35,109.44,109.26,109.44,30606.0
2018-01-04 15:40:00,109.44,109.45,109.35,109.4,32252.0,109.44,109.45,109.35,109.4,32252.0
2018-01-04 15:45:00,109.41,109.43,109.25,109.29,66910.0,109.41,109.43,109.25,109.29,66910.0
2018-01-04 15:50:00,109.26,109.4,109.22,109.31,48643.0,109.26,109.4,109.22,109.31,48643.0
2018-01-04 15:55:00,109.31,109.36,109.2,109.24,97662.0,109.31,109.36,109.2,109.24,97662.0
2018-01-05 09:30:00,109.94,109.94,108.58,108.75,31362.0,109.94,109.94,108.58,108.75,31362.0
2018-01-05 09:35:00,108.62,109.04,108.51,108.93,17515.0,108.62,109.04,108.51,108.93,17515.0
2018-01-05 09:40:00,109.12,109.23,108.9,109.22,4628.0,109.12,109.23,108.9,109.22,4628.0
2018-01-05 09:45:00,109.1,109.1,108.66,108.67,8638.0,109.1,109.1,108.66,108.67,8638.0
2018-01-05 09:50:00,108.68,108.82,108.37,108.41,11353.0,108.68,108.82,108.37,108.41,11353.0
2018-01-05 09:55:00,108.45,108.71,108.3,108.71,20389.0,108.45,108.71,108.3,108.71,20389.0
2018-01-05 10:00:00,108.76,108.8,108.5,108.7,5730.0,108.76,108.8,108.5,108.7,5730.0
2018-01-05 10:05:00,108.62,108.77,108.55,108.65,10300.0,108.62,108.77,108.55,108.65,10300.0
2018-01-05 10:10:00,108.76,109.01,108.62,108.93,7811.0,108.76,109.01,108.62,108.93,7811.0
2018-01-05 10:15:00,108.94,109.15,108.87,109.14,5447.0,108.94,109.15,108.87,109.14,5447.0
2018-01-05 10:20:00,109.14,109.22,109.1,109.14,4120.0,109.14,109.22,109.1,109.14,4120.0
2018-01-05 10:25:00,109.14,109.14,108.83,109.06,26433.0,109.14,109.14,108.83,109.06,26433.0
2018-01-05 10:30:00,109.05,109.24,108.95,109.16,21718.0,109.05,109.24,108.95,109.16,21718.0
2018-01-05 10:35:00,109.18,109.27,109.13,109.25,5063.0,109.18,109.27,109.13,109.25,5063.0
2018-01-05 10:40:00,109.26,109.35,109.2,109.35,4125.0,109.26,109.35,109.2,109.35,4125.0
2018-01-05 10:45:00,109.31,109.44,109.14,109.18,9887.0,109.31,109.44,109.14,109.18,9887.0
2018-01-05 10:50:00,109.17,109.26,109.1,109.2,5608.0,109.17,109.26,109.1,109.2,5608.0
2018-01-05 10:55:00,109.24,109.5,109.24,109.38,5138.0,109.24,109.5,109.24,109.38,5138.0
2018-01-05 11:00:00,109.33,109.36,109.11,109.12,7100.0,109.33,109.36,109.11,109.12,7100.0
2018-01-05 11:05:00,109.12,109.31,109.05,109.31,6846.0,109.12,109.31,109.05,109.31,6846.0
2018-01-05 11:10:00,109.34,109.38,109.32,109.38,3163.0,109.34,109.38,109.32,109.38,3163.0
2018-01-05 11:15:00,109.36,109.56,109.32,109.55,13655.0,109.36,109.56,109.32,109.55,13655.0
2018-01-05 11:20:00,109.55,109.55,109.35,109.37,4609.0,109.55,109.55,109.35,109.37,4609.0
2018-01-05 11:25:00,109.37,109.49,109.36,109.49,6478.0,109.37,109.49,109.36,109.49,6478.0
2018-01-05 11:30:00,109.48,109.57,109.41,109.57,4000.0,109.48,109.57,109.41,109.57,4000.0
2018-01-05 11:35:00,109.56,109.58,109.43,109.44,4295.0,109.56,109.58,109.43,109.44,4295.0
2018-01-05 11:40:00,109.42,109.56,109.32,109.36,8979.0,109.42,109.56,109.32,109.36,8979.0
2018-01-05 11:45:00,109.36,109.37,109.23,109.25,14489.0,109.36,109.37,109.23,109.25,14489.0
2018-01-05 11:50:00,109.28,109.4,109.24,109.37,8072.0,109.28,109.4,109.24,109.37,8072.0
2018-01-05 11:55:00,109.4,109.48,109.36,109.47,4098.0,109.4,109.48,109.36,109.47,4098.0
2018-01-05 12:00:00,109.44,109.45,109.23,109.27,6631.0,109.44,109.45,109.23,109.27,6631.0
2018-01-05 12:05:00,109.26,109.35,109.26,109.33,4280.0,109.26,109.35,109.26,109.33,4280.0
2018-01-05 12:10:00,109.33,109.39,109.31,109.33,6351.0,109.33,109.39,109.31,109.33,6351.0
2018-01-05 12:15:00,109.32,109.37,109.25,109.3,5312.0,109.32,109.37,109.25,109.3,5312.0
2018-01-05 12:20:00,109.26,109.28,109.22,109.25,4876.0,109.26,109.28,109.22,109.25,4876.0
2018-01-05 12:25:00,109.28,109.3,109.17,109.23,3400.0,109.28,109.3,109.17,109.23,3400.0
2018-01-05 12:30:00,109.19,109.26,109.19,109.22,521.0,109.19,109.26,109.19,109.22,521.0
2018-01-05 12:35:00,109.2,109.24,109.15,109.16,5665.0,109.2,109.24,109.15,109.16,5665.0
2018-01-05 12:40:00,109.21,109.28,109.21,109.28,4463.0,109.21,109.28,109.21,109.28,4463.0
2018-01-05 12:45:00,109.28,109.28,109.19,109.22,7133.0,109.28,109.28,109.19,109.22,7133.0
2018-01-05 12:50:00,109.22,109.22,109.15,109.16,2500.0,109.22,109.22,109.15,109.16,2500.0
2018-01-05 12:55:00,109.15,109.28,109.15,109.28,4577.0,109.15,109.28,109.15,109.28,4577.0
2018-01-05 13:00:00,109.29,109.32,109.23,109.24,5451.0,109.29,109.32,109.23,109.24,5451.0
2018-01-05 13:05:00,109.27,109.29,109.23,109.27,4000.0,109.27,109.29,109.23,109.27,4000.0
2018-01-05 13:10:00,109.27,109.36,109.24,109.32,16347.0,109.27,109.36,109.24,109.32,16347.0
2018-01-05 13:15:00,109.32,109.46,109.32,109.37,15557.0,109.32,109.46,109.32,109.37,15557.0
2018-01-05 13:20:00,109.36,109.43,109.33,109.35,8761.0,109.36,109.43,109.33,109.35,8761.0
2018-01-05 13:25:00,109.34,109.41,109.34,109.39,2070.0,109.34,109.41,109.34,109.39,2070.0
2018-01-05 13:30:00,109.39,109.43,109.35,109.35,4915.0,109.39,109.43,109.35,109.35,4915.0
2018-01-05 13:35:00,109.37,109.49,109.37,109.49,3700.0,109.37,109.49,109.37,109.49,3700.0
2018-01-05 13:40:00,109.5,109.5,109.45,109.48,8533.0,109.5,109.5,109.45,109.48,8533.0
2018-01-05 13:45:00,109.44,109.52,109.44,109.46,11631.0,109.44,109.52,109.44,109.46,11631.0
2018-01-05 13:50:00,109.47,109.47,109.32,109.35,6047.0,109.47,109.47,109.32,109.35,6047.0
2018-01-05 13:55:00,109.32,109.35,109.27,109.32,2252.0,109.32,109.35,109.27,109.32,2252.0
2018-01-05 14:00:00,109.36,109.46,109.35,109.38,5190.0,109.36,109.46,109.35,109.38,5190.0
2018-01-05 14:05:00,109.37,109.42,109.35,109.42,8887.0,109.37,109.42,109.35,109.42,8887.0
2018-01-05 14:10:00,109.41,109.43,109.33,109.35,6694.0,109.41,109.43,109.33,109.35,6694.0
2018-01-05 14:15:00,109.34,109.37,109.22,109.25,5452.0,109.34,109.37,109.22,109.25,5452.0
2018-01-05 14:20:00,109.23,109.27,109.21,109.26,3950.0,109.23,109.27,109.21,109.26,3950.0
2018-01-05 14:25:00,109.27,109.36,109.26,109.28,6087.0,109.27,109.36,109.26,109.28,6087.0
2018-01-05 14:30:00,109.28,109.3,109.16,109.16,4393.0,109.28,109.3,109.16,109.16,4393.0
2018-01-05 14:35:00,109.15,109.3,109.15,109.3,6391.0,109.15,109.3,109.15,109.3,6391.0
2018-01-05 14:40:00,109.29,109.3,109.2,109.24,7219.0,109.29,109.3,109.2,109.24,7219.0
2018-01-05 14:45:00,109.24,109.28,109.21,109.25,3900.0,109.24,109.28,109.21,109.25,3900.0
2018-01-05 14:50:00,109.25,109.29,109.22,109.25,5055.0,109.25,109.29,109.22,109.25,5055.0
2018-01-05 14:55:00,109.27,109.35,109.21,109.33,5800.0,109.27,109.35,109.21,109.33,5800.0
2018-01-05 15:00:00,109.32,109.33,109.22,109.23,7126.0,109.32,109.33,109.22,109.23,7126.0
2018-01-05 15:05:00,109.26,109.31,109.26,109.29,1721.0,109.26,109.31,109.26,109.29,1721.0
2018-01-05 15:10:00,109.29,109.31,109.19,109.2,6200.0,109.29,109.31,109.19,109.2,6200.0
2018-01-05 15:15:00,109.22,109.24,109.11,109.23,9928.0,109.22,109.24,109.11,109.23,9928.0
2018-01-05 15:20:00,109.23,109.27,109.18,109.27,8527.0,109.23,109.27,109.18,109.27,8527.0
2018-01-05 15:25:00,109.28,109.31,109.23,109.28,8784.0,109.28,109.31,109.23,109.28,8784.0
2018-01-05 15:30:00,109.29,109.37,109.26,109.36,10552.0,109.29,109.37,109.26,109.36,10552.0
2018-01-05 15:35:00,109.36,109.38,109.24,109.32,12721.0,109.36,109.38,109.24,109.32,12721.0
2018-01-05 15:40:00,109.33,109.35,109.24,109.25,14121.0,109.33,109.35,109.24,109.25,14121.0
2018-01-05 15:45:00,109.25,109.38,109.17,109.34,29562.0,109.25,109.38,109.17,109.34,29562.0
2018-01-05 15:50:00,109.35,109.49,109.25,109.3,38138.0,109.35,109.49,109.25,109.3,38138.0
2018-01-05 15:55:00,109.27,109.35,109.14,109.3,87559.0,109.27,109.35,109.14,109.3,87559.0
2018-01-08 09:30:00,108.72,109.04,108.29,109.04,13296.0,108.72,109.04,108.29,109.04,13296.0
2018-01-08 09:35:00,109.05,109.22,108.37,108.37,5711.0,109.05,109.22,108.37,108.37,5711.0
2018-01-08 09:40:00,108.33,108.42,108.1,108.2,10248.0,108.33,108.42,108.1,108.2,10248.0
2018-01-08 09:45:00,108.14,108.4,108.14,108.35,9525.0,108.14,108.4,108.14,108.35,9525.0
2018-01-08 09:50:00,108.36,108.57,108.26,108.55,20803.0,108.36,108.57,108.26,108.55,20803.0
2018-01-08 09:55:00,108.61,108.71,108.43,108.52,8995.0,108.61,108.71,108.43,108.52,8995.0
2018-01-08 10:00:00,108.48,108.89,108.48,108.7,11042.0,108.48,108.89,108.48,108.7,11042.0
2018-01-08 10:05:00,108.7,108.7,108.32,108.37,3682.0,108.7,108.7,108.32,108.37,3682.0
2018-01-08 10:10:00,108.36,108.45,108.32,108.4,9749.0,108.36,108.45,108.32,108.4,9749.0
2018-01-08 10:15:00,108.46,108.67,108.32,108.67,20443.0,108.46,108.67,108.32,108.67,20443.0
2018-01-08 10:20:00,108.67,108.77,108.55,108.77,9540.0,108.67,108.77,108.55,108.77,9540.0
2018-01-08 10:25:00,108.73,108.91,108.73,108.89,4784.0,108.73,108.91,108.73,108.89,4784.0
2018-01-08 10:30:00,108.84,108.85,108.75,108.75,2314.0,108.84,108.85,108.75,108.75,2314.0
2018-01-08 10:35:00,108.75,108.75,108.39,108.49,8113.0,108.75,108.75,108.39,108.49,8113.0
2018-01-08 10:40:00,108.44,108.46,108.37,108.39,4550.0,108.44,108.46,108.37,108.39,4550.0
2018-01-08 10:45:00,108.38,108.59,108.38,108.54,7408.0,108.38,108.59,108.38,108.54,7408.0
2018-01-08 10:50:00,108.55,108.82,108.55,108.82,5550.0,108.55,108.82,108.55,108.82,5550.0
2018-01-08 10:55:00,108.73,108.89,108.66,108.89,14947.0,108.73,108.89,108.66,108.89,14947.0
2018-01-08 11:00:00,108.9,109.0,108.86,109.0,7256.0,108.9,109.0,108.86,109.0,7256.0
2018-01-08 11:05:00,108.95,109.02,108.88,109.02,2231.0,108.95,109.02,108.88,109.02,2231.0
2018-01-08 11:10:00,109.02,109.06,108.89,109.06,8598.0,109.02,109.06,108.89,109.06,8598.0
2018-01-08 11:15:00,109.1,109.1,108.98,108.98,4765.0,109.1,109.1,108.98,108.98,4765.0
2018-01-08 11:20:00,109.04,109.08,108.94,108.94,4400.0,109.04,109.08,108.94,108.94,4400.0
2018-01-08 11:25:00,108.94,109.01,108.78,108.94,9232.0,108.94,109.01,108.78,108.94,9232.0
2018-01-08 11:30:00,109.01,109.43,109.01,109.26,23034.0,109.01,109.43,109.01,109.26,23034.0
2018-01-08 11:35:00,109.3,109.58,109.29,109.58,9677.0,109.3,109.58,109.29,109.58,9677.0
2018-01-08 11:40:00,109.57,109.58,109.34,109.39,9353.0,109.57,109.58,109.34,109.39,9353.0
2018-01-08 11:45:00,109.34,109.39,109.04,109.16,7577.0,109.34,109.39,109.04,109.16,7577.0
2018-01-08 11:50:00,109.1,109.21,109.03,109.2,22103.0,109.1,109.21,109.03,109.2,22103.0
2018-01-08 11:55:00,109.16,109.19,109.01,109.1,11840.0,109.16,109.19,109.01,109.1,11840.0
2018-01-08 12:00:00,109.13,109.15,109.04,109.04,13636.0,109.13,109.15,109.04,109.04,13636.0
2018-01-08 12:05:00,109.13,109.15,108.91,109.0,6074.0,109.13,109.15,108.91,109.0,6074.0
2018-01-08 12:10:00,109.02,109.02,108.88,108.96,3247.0,109.02,109.02,108.88,108.96,3247.0
2018-01-08 12:15:00,108.97,108.99,108.78,108.82,3655.0,108.97,108.99,108.78,108.82,3655.0
2018-01-08 12:20:00,108.79,108.79,108.63,108.72,7065.0,108.79,108.79,108.63,108.72,7065.0
2018-01-08 12:25:00,108.74,108.85,108.73,108.84,5851.0,108.74,108.85,108.73,108.84,5851.0
2018-01-08 12:30:00,108.79,108.8,108.7,108.76,7104.0,108.79,108.8,108.7,108.76,7104.0
2018-01-08 12:35:00,108.75,108.8,108.69,108.77,10287.0,108.75,108.8,108.69,108.77,10287.0
2018-01-08 12:40:00,108.76,108.76,108.65,108.66,5533.0,108.76,108.76,108.65,108.66,5533.0
2018-01-08 12:45:00,108.66,108.71,108.57,108.6,3373.0,108.66,108.71,108.57,108.6,3373.0
2018-01-08 12:50:00,108.65,108.67,108.6,108.66,7196.0,108.65,108.67,108.6,108.66,7196.0
2018-01-08 12:55:00,108.61,108.81,108.6,108.78,25337.0,108.61,108.81,108.6,108.78,25337.0
2018-01-08 13:00:00,108.88,108.93,108.87,108.9,10402.0,108.88,108.93,108.87,108.9,10402.0
2018-01-08 13:05:00,108.9,108.94,108.84,108.93,11976.0,108.9,108.94,108.84,108.93,11976.0
2018-01-08 13:10:00,108.9,108.9,108.73,108.73,5299.0,108.9,108.9,108.73,108.73,5299.0
2018-01-08 13:15:00,108.81,108.84,108.75,108.82,7008.0,108.81,108.84,108.75,108.82,7008.0
2018-01-08 13:20:00,108.8,108.85,108.78,108.84,3781.0,108.8,108.85,108.78,108.84,3781.0
2018-01-08 13:25:00,108.81,108.81,108.69,108.69,6153.0,108.81,108.81,108.69,108.69,6153.0
2018-01-08 13:30:00,108.7,108.71,108.6,108.6,4290.0,108.7,108.71,108.6,108.6,4290.0
2018-01-08 13:35:00,108.6,108.7,108.6,108.7,6390.0,108.6,108.7,108.6,108.7,6390.0
2018-01-08 13:40:00,108.71,108.74,108.68,108.7,7212.0,108.71,108.74,108.68,108.7,7212.0
2018-01-08 13:45:00,108.7,108.73,108.65,108.68,4842.0,108.7,108.73,108.65,108.68,4842.0
2018-01-08 13:50:00,108.68,108.74,108.65,108.67,15678.0,108.68,108.74,108.65,108.67,15678.0
2018-01-08 13:55:00,108.66,108.68,108.62,108.67,11509.0,108.66,108.68,108.62,108.67,11509.0
2018-01-08 14:00:00,108.68,108.9,108.66,108.9,14325.0,108.68,108.9,108.66,108.9,14325.0
2018-01-08 14:05:00,108.9,108.94,108.88,108.91,14615.0,108.9,108.94,108.88,108.91,14615.0
2018-01-08 14:10:00,108.92,108.92,108.84,108.86,11245.0,108.92,108.92,108.84,108.86,11245.0
2018-01-08 14:15:00,108.83,108.86,108.76,108.76,9343.0,108.83,108.86,108.76,108.76,9343.0
2018-01-08 14:20:00,108.77,108.84,108.72,108.77,11146.0,108.77,108.84,108.72,108.77,11146.0
2018-01-08 14:25:00,108.78,108.79,108.73,108.73,4212.0,108.78,108.79,108.73,108.73,4212.0
2018-01-08 14:30:00,108.73,108.81,108.73,108.79,9112.0,108.73,108.81,108.73,108.79,9112.0
2018-01-08 14:35:00,108.75,108.8,108.75,108.8,9891.0,108.75,108.8,108.75,108.8,9891.0
2018-01-08 14:40:00,108.79,108.91,108.79,108.91,9142.0,108.79,108.91,108.79,108.91,9142.0
2018-01-08 14:45:00,108.91,108.98,108.86,108.86,14461.0,108.91,108.98,108.86,108.86,14461.0
2018-01-08 14:50:00,108.85,108.88,108.79,108.84,18354.0,108.85,108.88,108.79,108.84,18354.0
2018-01-08 14:55:00,108.82,108.86,108.78,108.85,14306.0,108.82,108.86,108.78,108.85,14306.0
2018-01-08 15:00:00,108.85,108.99,108.82,108.98,15148.0,108.85,108.99,108.82,108.98,15148.0
2018-01-08 15:05:00,108.98,109.18,108.98,109.13,9774.0,108.98,109.18,108.98,109.13,9774.0
2018-01-08 15:10:00,109.14,109.15,109.09,109.12,20954.0,109.14,109.15,109.09,109.12,20954.0
2018-01-08 15:15:00,109.12,109.34,109.1,109.33,21000.0,109.12,109.34,109.1,109.33,21000.0
2018-01-08 15:20:00,109.33,109.7,109.32,109.7,26294.0,109.33,109.7,109.32,109.7,26294.0
2018-01-08 15:25:00,109.67,109.72,109.62,109.7,36106.0,109.67,109.72,109.62,109.7,36106.0
2018-01-08 15:30:00,109.72,109.89,109.72,109.78,25234.0,109.72,109.89,109.72,109.78,25234.0
2018-01-08 15:35:00,109.78,109.79,109.54,109.61,32291.0,109.78,109.79,109.54,109.61,32291.0
2018-01-08 15:40:00,109.61,109.73,109.61,109.67,31279.0,109.61,109.73,109.61,109.67,31279.0
2018-01-08 15:45:00,109.67,109.87,109.67,109.86,33509.0,109.67,109.87,109.67,109.86,33509.0
2018-01-08 15:50:00,109.87,110.0,109.87,109.94,48254.0,109.87,110.0,109.87,109.94,48254.0
2018-01-08 15:55:00,109.95,110.06,109.91,109.91,83818.0,109.95,110.06,109.91,109.91,83818.0
2018-01-09 09:30:00,109.95,109.98,109.36,109.65,11514.0,109.95,109.98,109.36,109.65,11514.0
2018-01-09 09:35:00,109.53,109.53,108.96,109.06,28660.0,109.53,109.53,108.96,109.06,28660.0
2018-01-09 09:40:00,108.95,109.05,108.71,108.89,17363.0,108.95,109.05,108.71,108.89,17363.0
2018-01-09 09:45:00,108.72,109.19,108.72,109.18,7025.0,108.72,109.19,108.72,109.18,7025.0
2018-01-09 09:50:00,109.23,109.39,108.96,109.12,13769.0,109.23,109.39,108.96,109.12,13769.0
2018-01-09 09:55:00,109.03,109.28,108.86,108.99,9800.0,109.03,109.28,108.86,108.99,9800.0
2018-01-09 10:00:00,108.86,109.15,108.77,109.11,9548.0,108.86,109.15,108.77,109.11,9548.0
2018-01-09 10:05:00,109.06,109.33,108.89,109.17,13153.0,109.06,109.33,108.89,109.17,13153.0
2018-01-09 10:10:00,109.03,109.16,108.94,109.13,7333.0,109.03,109.16,108.94,109.13,7333.0
2018-01-09 10:15:00,109.1,109.25,109.06,109.1,6225.0,109.1,109.25,109.06,109.1,6225.0
2018-01-09 10:20:00,109.07,109.07,108.84,108.84,11136.0,109.07,109.07,108.84,108.84,11136.0
2018-01-09 10:25:00,108.85,109.12,108.85,108.99,9215.0,108.85,109.12,108.85,108.99,9215.0
2018-01-09 10:30:00,109.0,109.08,108.89,108.89,5441.0,109.0,109.08,108.89,108.89,5441.0
2018-01-09 10:35:00,108.96,108.96,108.64,108.69,13269.0,108.96,108.96,108.64,108.69,13269.0
2018-01-09 10:40:00,108.71,108.92,108.65,108.82,18848.0,108.71,108.92,108.65,108.82,18848.0
2018-01-09 10:45:00,108.86,108.93,108.84,108.84,5659.0,108.86,108.93,108.84,108.84,5659.0
2018-01-09 10:50:00,108.88,109.05,108.79,109.05,26856.0,108.88,109.05,108.79,109.05,26856.0
2018-01-09 10:55:00,109.06,109.38,109.06,109.28,16836.0,109.06,109.38,109.06,109.28,16836.0
2018-01-09 11:00:00,109.3,109.38,109.18,109.24,27170.0,109.3,109.38,109.18,109.24,27170.0
2018-01-09 11:05:00,109.21,109.53,109.17,109.53,54977.0,109.21,109.53,109.17,109.53,54977.0
2018-01-09 11:10:00,109.6,109.6,109.44,109.52,9010.0,109.6,109.6,109.44,109.52,9010.0
2018-01-09 11:15:00,109.51,109.57,109.39,109.42,7062.0,109.51,109.57,109.39,109.42,7062.0
2018-01-09 11:20:00,109.41,109.62,109.35,109.62,16050.0,109.41,109.62,109.35,109.62,16050.0
2018-01-09 11:25:00,109.61,109.7,109.53,109.7,3834.0,109.61,109.7,109.53,109.7,3834.0
2018-01-09 11:30:00,109.63,109.64,109.43,109.62,11510.0,109.63,109.64,109.43,109.62,11510.0
2018-01-09 11:35:00,109.59,109.68,109.49,109.56,11323.0,109.59,109.68,109.49,109.56,11323.0
2018-01-09 11:40:00,109.54,109.6,109.45,109.58,4100.0,109.54,109.6,109.45,109.58,4100.0
2018-01-09 11:45:00,109.55,109.56,109.21,109.25,43900.0,109.55,109.56,109.21,109.25,43900.0
2018-01-09 11:50:00,109.22,109.37,109.2,109.23,7800.0,109.22,109.37,109.2,109.23,7800.0
2018-01-09 11:55:00,109.22,109.32,109.21,109.3,3094.0,109.22,109.32,109.21,109.3,3094.0
2018-01-09 12:00:00,109.32,109.35,109.16,109.32,8794.0,109.32,109.35,109.16,109.32,8794.0
2018-01-09 12:05:00,109.29,109.31,109.21,109.26,7074.0,109.29,109.31,109.21,109.26,7074.0
2018-01-09 12:10:00,109.27,109.35,109.24,109.28,3494.0,109.27,109.35,109.24,109.28,3494.0
2018-01-09 12:15:00,109.32,109.39,109.28,109.28,11796.0,109.32,109.39,109.28,109.28,11796.0
2018-01-09 12:20:00,109.28,109.28,109.22,109.26,6620.0,109.28,109.28,109.22,109.26,6620.0
2018-01-09 12:25:00,109.23,109.32,109.23,109.32,5311.0,109.23,109.32,109.23,109.32,5311.0
2018-01-09 12:30:00,109.32,109.42,109.32,109.42,1795.0,109.32,109.42,109.32,109.42,1795.0
2018-01-09 12:35:00,109.38,109.38,109.19,109.23,5937.0,109.38,109.38,109.19,109.23,5937.0
2018-01-09 12:40:00,109.2,109.37,109.2,109.35,5343.0,109.2,109.37,109.2,109.35,5343.0
2018-01-09 12:45:00,109.33,109.44,109.32,109.37,4576.0,109.33,109.44,109.32,109.37,4576.0
2018-01-09 12:50:00,109.34,109.37,109.26,109.26,2920.0,109.34,109.37,109.26,109.26,2920.0
2018-01-09 12:55:00,109.24,109.34,109.24,109.26,3689.0,109.24,109.34,109.24,109.26,3689.0
2018-01-09 13:00:00,109.25,109.29,109.21,109.21,2688.0,109.25,109.29,109.21,109.21,2688.0
2018-01-09 13:05:00,109.23,109.31,109.22,109.23,25014.0,109.23,109.31,109.22,109.23,25014.0
2018-01-09 13:10:00,109.23,109.35,109.21,109.35,7500.0,109.23,109.35,109.21,109.35,7500.0
2018-01-09 13:15:00,109.33,109.34,109.2,109.2,5164.0,109.33,109.34,109.2,109.2,5164.0
2018-01-09 13:20:00,109.19,109.33,109.19,109.31,3100.0,109.19,109.33,109.19,109.31,3100.0
2018-01-09 13:25:00,109.25,109.28,109.24,109.25,1168.0,109.25,109.28,109.24,109.25,1168.0
2018-01-09 13:30:00,109.21,109.34,109.21,109.34,5760.0,109.21,109.34,109.21,109.34,5760.0
2018-01-09 13:35:00,109.25,109.31,109.22,109.26,1381.0,109.25,109.31,109.22,109.26,1381.0
2018-01-09 13:40:00,109.3,109.33,109.28,109.33,3391.0,109.3,109.33,109.28,109.33,3391.0
2018-01-09 13:45:00,109.33,109.35,109.23,109.25,4500.0,109.33,109.35,109.23,109.25,4500.0
2018-01-09 13:50:00,109.25,109.27,109.24,109.24,2600.0,109.25,109.27,109.24,109.24,2600.0
2018-01-09 13:55:00,109.27,109.37,109.23,109.23,15529.0,109.27,109.37,109.23,109.23,15529.0
2018-01-09 14:00:00,109.23,109.34,109.23,109.25,5398.0,109.23,109.34,109.23,109.25,5398.0
2018-01-09 14:05:00,109.29,109.42,109.29,109.39,1495.0,109.29,109.42,109.29,109.39,1495.0
2018-01-09 14:10:00,109.33,109.43,109.32,109.4,4900.0,109.33,109.43,109.32,109.4,4900.0
2018-01-09 14:15:00,109.4,109.46,109.31,109.4,8885.0,109.4,109.46,109.31,109.4,8885.0
2018-01-09 14:20:00,109.39,109.39,109.31,109.38,8574.0,109.39,109.39,109.31,109.38,8574.0
2018-01-09 14:25:00,109.41,109.44,109.33,109.36,3166.0,109.41,109.44,109.33,109.36,3166.0
2018-01-09 14:30:00,109.38,109.43,109.34,109.38,8429.0,109.38,109.43,109.34,109.38,8429.0
2018-01-09 14:35:00,109.35,109.4,109.3,109.33,4468.0,109.35,109.4,109.3,109.33,4468.0
2018-01-09 14:40:00,109.37,109.42,109.33,109.38,7589.0,109.37,109.42,109.33,109.38,7589.0
2018-01-09 14:45:00,109.43,109.47,109.4,109.42,1571.0,109.43,109.47,109.4,109.42,1571.0
2018-01-09 14:50:00,109.47,109.49,109.35,109.38,12734.0,109.47,109.49,109.35,109.38,12734.0
2018-01-09 14:55:00,109.37,109.41,109.33,109.37,6053.0,109.37,109.41,109.33,109.37,6053.0
2018-01-09 15:00:00,109.36,109.53,109.35,109.53,7854.0,109.36,109.53,109.35,109.53,7854.0
2018-01-09 15:05:00,109.54,109.6,109.53,109.6,13231.0,109.54,109.6,109.53,109.6,13231.0
2018-01-09 15:10:00,109.58,109.67,109.58,109.64,16099.0,109.58,109.67,109.58,109.64,16099.0
2018-01-09 15:15:00,109.67,109.67,109.55,109.62,8978.0,109.67,109.67,109.55,109.62,8978.0
2018-01-09 15:20:00,109.61,109.61,109.53,109.53,3703.0,109.61,109.61,109.53,109.53,3703.0
2018-01-09 15:25:00,109.53,109.53,109.42,109.44,12326.0,109.53,109.53,109.42,109.44,12326.0
2018-01-09 15:30:00,109.42,109.7,109.42,109.7,15179.0,109.42,109.7,109.42,109.7,15179.0
2018-01-09 15:35:00,109.7,109.76,109.68,109.73,11960.0,109.7,109.76,109.68,109.73,11960.0
2018-01-09 15:40:00,109.72,109.75,109.59,109.61,20337.0,109.72,109.75,109.59,109.61,20337.0
2018-01-09 15:45:00,109.59,109.68,109.53,109.65,42866.0,109.59,109.68,109.53,109.65,42866.0
2018-01-09 15:50:00,109.6,109.74,109.49,109.68,29446.0,109.6,109.74,109.49,109.68,29446.0
2018-01-09 15:55:00,109.68,109.77,109.65,109.72,64071.0,109.68,109.77,109.65,109.72,64071.0
2018-01-10 09:30:00,111.9,112.82,111.76,112.66,120318.0,111.9,112.82,111.76,112.66,120318.0
2018-01-10 09:35:00,112.51,113.78,112.5,113.75,84533.0,112.51,113.78,112.5,113.75,84533.0
2018-01-10 09:40:00,113.71,113.98,113.42,113.59,92840.0,113.71,113.98,113.42,113.59,92840.0
2018-01-10 09:45:00,113.59,114.09,113.59,113.71,55448.0,113.59,114.09,113.59,113.71,55448.0
2018-01-10 09:50:00,113.67,113.73,113.0,113.1,107820.0,113.67,113.73,113.0,113.1,107820.0
2018-01-10 09:55:00,113.14,113.61,112.88,113.56,70778.0,113.14,113.61,112.88,113.56,70778.0
2018-01-10 10:00:00,113.57,113.8,113.29,113.55,42662.0,113.57,113.8,113.29,113.55,42662.0
2018-01-10 10:05:00,113.63,113.83,113.39,113.65,40150.0,113.63,113.83,113.39,113.65,40150.0
2018-01-10 10:10:00,113.66,114.03,113.53,113.83,108765.0,113.66,114.03,113.53,113.83,108765.0
2018-01-10 10:15:00,113.86,113.97,113.68,113.93,31359.0,113.86,113.97,113.68,113.93,31359.0
2018-01-10 10:20:00,113.93,114.04,113.55,113.68,28535.0,113.93,114.04,113.55,113.68,28535.0
2018-01-10 10:25:00,113.67,113.67,112.66,112.9,53427.0,113.67,113.67,112.66,112.9,53427.0
2018-01-10 10:30:00,112.89,112.92,112.45,112.61,35282.0,112.89,112.92,112.45,112.61,35282.0
2018-01-10 10:35:00,112.57,112.57,112.01,112.26,31570.0,112.57,112.57,112.01,112.26,31570.0
2018-01-10 10:40:00,112.21,112.59,112.06,112.36,37946.0,112.21,112.59,112.06,112.36,37946.0
2018-01-10 10:45:00,112.34,112.74,112.29,112.47,39355.0,112.34,112.74,112.29,112.47,39355.0
2018-01-10 10:50:00,112.43,112.43,112.06,112.22,17084.0,112.43,112.43,112.06,112.22,17084.0
2018-01-10 10:55:00,112.29,112.52,112.28,112.52,24658.0,112.29,112.52,112.28,112.52,24658.0
2018-01-10 11:00:00,112.5,112.85,112.38,112.83,21641.0,112.5,112.85,112.38,112.83,21641.0
2018-01-10 11:05:00,112.8,113.22,112.8,113.18,25241.0,112.8,113.22,112.8,113.18,25241.0
2018-01-10 11:10:00,113.21,113.27,113.08,113.24,11382.0,113.21,113.27,113.08,113.24,11382.0
2018-01-10 11:15:00,113.23,113.31,113.17,113.31,13116.0,113.23,113.31,113.17,113.31,13116.0
2018-01-10 11:20:00,113.23,113.28,113.09,113.18,20521.0,113.23,113.28,113.09,113.18,20521.0
2018-01-10 11:25:00,113.22,113.31,113.21,113.29,8617.0,113.22,113.31,113.21,113.29,8617.0
2018-01-10 11:30:00,113.25,113.25,113.02,113.2,24113.0,113.25,113.25,113.02,113.2,24113.0
2018-01-10 11:35:00,113.2,113.23,112.9,112.9,19274.0,113.2,113.23,112.9,112.9,19274.0
2018-01-10 11:40:00,112.93,112.99,112.89,112.95,6511.0,112.93,112.99,112.89,112.95,6511.0
2018-01-10 11:45:00,113.01,113.24,112.99,113.06,13259.0,113.01,113.24,112.99,113.06,13259.0
2018-01-10 11:50:00,113.08,113.45,113.05,113.45,13105.0,113.08,113.45,113.05,113.45,13105.0
2018-01-10 11:55:00,113.35,113.37,113.18,113.26,23601.0,113.35,113.37,113.18,113.26,23601.0
2018-01-10 12:00:00,113.3,113.35,113.23,113.35,11009.0,113.3,113.35,113.23,113.35,11009.0
2018-01-10 12:05:00,113.39,113.44,113.31,113.37,6560.0,113.39,113.44,113.31,113.37,6560.0
2018-01-10 12:10:00,113.34,113.39,113.25,113.25,8621.0,113.34,113.39,113.25,113.25,8621.0
2018-01-10 12:15:00,113.28,113.3,113.16,113.16,16536.0,113.28,113.3,113.16,113.16,16536.0
2018-01-10 12:20:00,113.2,113.27,113.17,113.21,7767.0,113.2,113.27,113.17,113.21,7767.0
2018-01-10 12:25:00,113.23,113.25,113.11,113.18,27796.0,113.23,113.25,113.11,113.18,27796.0
2018-01-10 12:30:00,113.15,113.15,113.02,113.1,15179.0,113.15,113.15,113.02,113.1,15179.0
2018-01-10 12:35:00,113.05,113.24,113.04,113.2,8001.0,113.05,113.24,113.04,113.2,8001.0
2018-01-10 12:40:00,113.25,113.26,113.14,113.14,7596.0,113.25,113.26,113.14,113.14,7596.0
2018-01-10 12:45:00,113.16,113.18,113.05,113.18,10661.0,113.16,113.18,113.05,113.18,10661.0
2018-01-10 12:50:00,113.18,113.36,113.1,113.35,56799.0,113.18,113.36,113.1,113.35,56799.0
2018-01-10 12:55:00,113.33,113.41,113.33,113.41,12045.0,113.33,113.41,113.33,113.41,12045.0
2018-01-10 13:00:00,113.43,113.62,113.41,113.58,25229.0,113.43,113.62,113.41,113.58,25229.0
2018-01-10 13:05:00,113.6,113.79,113.57,113.72,12893.0,113.6,113.79,113.57,113.72,12893.0
2018-01-10 13:10:00,113.75,113.75,113.65,113.65,15214.0,113.75,113.75,113.65,113.65,15214.0
2018-01-10 13:15:00,113.65,113.73,113.64,113.68,9283.0,113.65,113.73,113.64,113.68,9283.0
2018-01-10 13:20:00,113.69,113.72,113.61,113.71,12628.0,113.69,113.72,113.61,113.71,12628.0
2018-01-10 13:25:00,113.73,113.81,113.72,113.72,16744.0,113.73,113.81,113.72,113.72,16744.0
2018-01-10 13:30:00,113.72,113.82,113.7,113.82,40858.0,113.72,113.82,113.7,113.82,40858.0
2018-01-10 13:35:00,113.84,113.92,113.75,113.88,34122.0,113.84,113.92,113.75,113.88,34122.0
2018-01-10 13:40:00,113.89,113.96,113.81,113.88,35979.0,113.89,113.96,113.81,113.88,35979.0
2018-01-10 13:45:00,113.91,114.12,113.89,114.12,25239.0,113.91,114.12,113.89,114.12,25239.0
2018-01-10 13:50:00,114.13,114.48,114.12,114.48,28061.0,114.13,114.48,114.12,114.48,28061.0
2018-01-10 13:55:00,114.46,114.46,114.17,114.23,21668.0,114.46,114.46,114.17,114.23,21668.0
2018-01-10 14:00:00,114.28,114.32,114.18,114.21,14750.0,114.28,114.32,114.18,114.21,14750.0
2018-01-10 14:05:00,114.16,114.24,113.93,114.0,26115.0,114.16,114.24,113.93,114.0,26115.0
2018-01-10 14:10:00,113.99,114.08,113.91,113.99,75394.0,113.99,114.08,113.91,113.99,75394.0
2018-01-10 14:15:00,113.95,113.95,113.67,113.75,27272.0,113.95,113.95,113.67,113.75,27272.0
2018-01-10 14:20:00,113.76,113.78,113.6,113.62,12206.0,113.76,113.78,113.6,113.62,12206.0
2018-01-10 14:25:00,113.66,113.73,113.45,113.5,22249.0,113.66,113.73,113.45,113.5,22249.0
2018-01-10 14:30:00,113.52,113.58,113.41,113.46,61369.0,113.52,113.58,113.41,113.46,61369.0
2018-01-10 14:35:00,113.45,113.49,113.16,113.17,11433.0,113.45,113.49,113.16,113.17,11433.0
2018-01-10 14:40:00,113.17,113.33,113.17,113.27,15555.0,113.17,113.33,113.17,113.27,15555.0
2018-01-10 14:45:00,113.29,113.41,113.28,113.34,17680.0,113.29,113.41,113.28,113.34,17680.0
2018-01-10 14:50:00,113.34,113.65,113.34,113.63,13302.0,113.34,113.65,113.34,113.63,13302.0
2018-01-10 14:55:00,113.57,113.67,113.55,113.64,13131.0,113.57,113.67,113.55,113.64,13131.0
2018-01-10 15:00:00,113.61,113.78,113.61,113.74,13791.0,113.61,113.78,113.61,113.74,13791.0
2018-01-10 15:05:00,113.73,113.84,113.69,113.77,10087.0,113.73,113.84,113.69,113.77,10087.0
2018-01-10 15:10:00,113.72,113.81,113.65,113.68,14679.0,113.72,113.81,113.65,113.68,14679.0
2018-01-10 15:15:00,113.66,113.69,113.54,113.6,31420.0,113.66,113.69,113.54,113.6,31420.0
2018-01-10 15:20:00,113.6,113.61,113.53,113.58,17249.0,113.6,113.61,113.53,113.58,17249.0
2018-01-10 15:25:00,113.58,113.67,113.56,113.66,21982.0,113.58,113.67,113.56,113.66,21982.0
2018-01-10 15:30:00,113.66,113.91,113.63,113.82,44791.0,113.66,113.91,113.63,113.82,44791.0
2018-01-10 15:35:00,113.8,114.03,113.8,113.99,27435.0,113.8,114.03,113.8,113.99,27435.0
2018-01-10 15:40:00,113.98,114.0,113.9,113.96,52626.0,113.98,114.0,113.9,113.96,52626.0
2018-01-10 15:45:00,113.96,114.05,113.91,114.02,74736.0,113.96,114.05,113.91,114.02,74736.0
2018-01-10 15:50:00,113.99,114.13,113.98,114.11,107714.0,113.99,114.13,113.98,114.11,107714.0
2018-01-10 15:55:00,114.11,114.24,114.06,114.16,99984.0,114.11,114.24,114.06,114.16,99984.0
2018-01-11 09:30:00,113.58,113.7,113.2,113.38,45497.0,113.58,113.7,113.2,113.38,45497.0
2018-01-11 09:35:00,113.38,113.7,112.55,112.67,19907.0,113.38,113.7,112.55,112.67,19907.0
2018-01-11 09:40:00,112.61,113.58,112.59,113.56,22562.0,112.61,113.58,112.59,113.56,22562.0
2018-01-11 09:45:00,113.49,114.01,113.26,114.01,39168.0,113.49,114.01,113.26,114.01,39168.0
2018-01-11 09:50:00,114.0,114.33,113.9,114.18,26799.0,114.0,114.33,113.9,114.18,26799.0
2018-01-11 09:55:00,114.21,114.45,114.05,114.45,17911.0,114.21,114.45,114.05,114.45,17911.0
2018-01-11 10:00:00,114.49,114.49,113.87,113.87,5975.0,114.49,114.49,113.87,113.87,5975.0
2018-01-11 10:05:00,113.87,113.97,113.73,113.87,7308.0,113.87,113.97,113.73,113.87,7308.0
2018-01-11 10:10:00,113.99,114.15,113.86,113.86,9238.0,113.99,114.15,113.86,113.86,9238.0
2018-01-11 10:15:00,113.76,113.86,113.66,113.71,11106.0,113.76,113.86,113.66,113.71,11106.0
2018-01-11 10:20:00,113.71,113.81,113.49,113.66,16011.0,113.71,113.81,113.49,113.66,16011.0
2018-01-11 10:25:00,113.62,113.66,113.47,113.47,5260.0,113.62,113.66,113.47,113.47,5260.0
2018-01-11 10:30:00,113.51,113.57,113.29,113.29,6218.0,113.51,113.57,113.29,113.29,6218.0
2018-01-11 10:35:00,113.19,113.4,113.15,113.4,13151.0,113.19,113.4,113.15,113.4,13151.0
2018-01-11 10:40:00,113.39,113.39,113.29,113.3,7575.0,113.39,113.39,113.29,113.3,7575.0
2018-01-11 10:45:00,113.28,113.49,113.24,113.49,7189.0,113.28,113.49,113.24,113.49,7189.0
2018-01-11 10:50:00,113.5,113.92,113.5,113.87,10664.0,113.5,113.92,113.5,113.87,10664.0
2018-01-11 10:55:00,113.89,114.15,113.85,114.05,15897.0,113.89,114.15,113.85,114.05,15897.0
2018-01-11 11:00:00,114.08,114.16,113.95,114.14,37293.0,114.08,114.16,113.95,114.14,37293.0
2018-01-11 11:05:00,114.16,114.43,114.15,114.39,10797.0,114.16,114.43,114.15,114.39,10797.0
2018-01-11 11:10:00,114.42,114.52,114.12,114.12,13928.0,114.42,114.52,114.12,114.12,13928.0
2018-01-11 11:15:00,114.09,114.18,114.02,114.11,5412.0,114.09,114.18,114.02,114.11,5412.0
2018-01-11 11:20:00,113.98,114.17,113.94,114.16,5786.0,113.98,114.17,113.94,114.16,5786.0
2018-01-11 11:25:00,114.14,114.17,113.99,114.04,28104.0,114.14,114.17,113.99,114.04,28104.0
2018-01-11 11:30:00,114.04,114.04,113.86,113.86,6000.0,114.04,114.04,113.86,113.86,6000.0
2018-01-11 11:35:00,113.85,113.92,113.78,113.86,3794.0,113.85,113.92,113.78,113.86,3794.0
2018-01-11 11:40:00,113.9,113.9,113.6,113.69,6276.0,113.9,113.9,113.6,113.69,6276.0
2018-01-11 11:45:00,113.69,113.87,113.65,113.85,7037.0,113.69,113.87,113.65,113.85,7037.0
2018-01-11 11:50:00,113.88,113.89,113.82,113.85,4220.0,113.88,113.89,113.82,113.85,4220.0
2018-01-11 11:55:00,113.87,113.98,113.86,113.98,3742.0,113.87,113.98,113.86,113.98,3742.0
2018-01-11 12:00:00,113.98,113.98,113.82,113.9,4785.0,113.98,113.98,113.82,113.9,4785.0
2018-01-11 12:05:00,113.9,113.93,113.83,113.92,5243.0,113.9,113.93,113.83,113.92,5243.0
2018-01-11 12:10:00,113.92,113.94,113.88,113.93,2600.0,113.92,113.94,113.88,113.93,2600.0
2018-01-11 12:15:00,113.93,114.09,113.8,113.96,30780.0,113.93,114.09,113.8,113.96,30780.0
2018-01-11 12:20:00,114.0,114.18,113.99,114.11,5726.0,114.0,114.18,113.99,114.11,5726.0
2018-01-11 12:25:00,114.12,114.32,114.02,114.3,11230.0,114.12,114.32,114.02,114.3,11230.0
2018-01-11 12:30:00,114.31,114.35,114.1,114.23,6598.0,114.31,114.35,114.1,114.23,6598.0
2018-01-11 12:35:00,114.32,114.45,114.27,114.34,5140.0,114.32,114.45,114.27,114.34,5140.0
2018-01-11 12:40:00,114.32,114.45,114.3,114.38,5093.0,114.32,114.45,114.3,114.38,5093.0
2018-01-11 12:45:00,114.39,114.49,114.38,114.42,3946.0,114.39,114.49,114.38,114.42,3946.0
2018-01-11 12:50:00,114.43,114.55,114.37,114.55,5762.0,114.43,114.55,114.37,114.55,5762.0
2018-01-11 12:55:00,114.54,114.64,114.5,114.62,5636.0,114.54,114.64,114.5,114.62,5636.0
2018-01-11 13:00:00,114.65,114.73,114.44,114.44,11062.0,114.65,114.73,114.44,114.44,11062.0
2018-01-11 13:05:00,114.35,114.57,114.35,114.51,5726.0,114.35,114.57,114.35,114.51,5726.0
2018-01-11 13:10:00,114.41,114.49,114.37,114.4,4430.0,114.41,114.49,114.37,114.4,4430.0
2018-01-11 13:15:00,114.4,114.4,114.36,114.38,6520.0,114.4,114.4,114.36,114.38,6520.0
2018-01-11 13:20:00,114.43,114.52,114.43,114.5,3700.0,114.43,114.52,114.43,114.5,3700.0
2018-01-11 13:25:00,114.54,114.57,114.44,114.44,2751.0,114.54,114.57,114.44,114.44,2751.0
2018-01-11 13:30:00,114.44,114.48,114.38,114.48,6109.0,114.44,114.48,114.38,114.48,6109.0
2018-01-11 13:35:00,114.48,114.53,114.38,114.39,9000.0,114.48,114.53,114.38,114.39,9000.0
2018-01-11 13:40:00,114.4,114.41,114.26,114.27,4811.0,114.4,114.41,114.26,114.27,4811.0
2018-01-11 13:45:00,114.27,114.35,114.26,114.32,3722.0,114.27,114.35,114.26,114.32,3722.0
2018-01-11 13:50:00,114.33,114.33,114.25,114.27,4710.0,114.33,114.33,114.25,114.27,4710.0
2018-01-11 13:55:00,114.25,114.35,114.22,114.34,56267.0,114.25,114.35,114.22,114.34,56267.0
2018-01-11 14:00:00,114.34,114.42,114.33,114.39,6136.0,114.34,114.42,114.33,114.39,6136.0
2018-01-11 14:05:00,114.4,114.41,114.24,114.28,8504.0,114.4,114.41,114.24,114.28,8504.0
2018-01-11 14:10:00,114.3,114.3,114.1,114.15,6739.0,114.3,114.3,114.1,114.15,6739.0
2018-01-11 14:15:00,114.12,114.17,114.09,114.16,9700.0,114.12,114.17,114.09,114.16,9700.0
2018-01-11 14:20:00,114.15,114.16,114.08,114.12,6916.0,114.15,114.16,114.08,114.12,6916.0
2018-01-11 14:25:00,114.12,114.29,114.11,114.29,10636.0,114.12,114.29,114.11,114.29,10636.0
2018-01-11 14:30:00,114.24,114.43,114.2,114.38,23138.0,114.24,114.43,114.2,114.38,23138.0
2018-01-11 14:35:00,114.41,114.6,114.38,114.6,8671.0,114.41,114.6,114.38,114.6,8671.0
2018-01-11 14:40:00,114.55,114.6,114.36,114.4,11035.0,114.55,114.6,114.36,114.4,11035.0
2018-01-11 14:45:00,114.43,114.51,114.4,114.42,8723.0,114.43,114.51,114.4,114.42,8723.0
2018-01-11 14:50:00,114.42,114.51,114.36,114.46,13739.0,114.42,114.51,114.36,114.46,13739.0
2018-01-11 14:55:00,114.52,114.7,114.52,114.7,19700.0,114.52,114.7,114.52,114.7,19700.0
2018-01-11 15:00:00,114.73,114.73,114.53,114.55,9358.0,114.73,114.73,114.53,114.55,9358.0
2018-01-11 15:05:00,114.56,114.71,114.56,114.68,13536.0,114.56,114.71,114.56,114.68,13536.0
2018-01-11 15:10:00,114.69,114.76,114.65,114.67,9676.0,114.69,114.76,114.65,114.67,9676.0
2018-01-11 15:15:00,114.7,114.74,114.6,114.74,10184.0,114.7,114.74,114.6,114.74,10184.0
2018-01-11 15:20:00,114.77,114.77,114.63,114.63,13171.0,114.77,114.77,114.63,114.63,13171.0
2018-01-11 15:25:00,114.64,114.66,114.51,114.52,10402.0,114.64,114.66,114.51,114.52,10402.0
2018-01-11 15:30:00,114.51,114.51,114.3,114.41,19554.0,114.51,114.51,114.3,114.41,19554.0
2018-01-11 15:35:00,114.44,114.47,114.3,114.32,13568.0,114.44,114.47,114.3,114.32,13568.0
2018-01-11 15:40:00,114.31,114.33,114.11,114.11,26692.0,114.31,114.33,114.11,114.11,26692.0
2018-01-11 15:45:00,114.12,114.21,114.11,114.15,21903.0,114.12,114.21,114.11,114.15,21903.0
2018-01-11 15:50:00,114.15,114.34,114.15,114.21,40329.0,114.15,114.34,114.15,114.21,40329.0
2018-01-11 15:55:00,114.21,114.3,114.08,114.24,77960.0,114.21,114.3,114.08,114.24,77960.0
2018-01-12 09:30:00,114.3,114.63,113.73,113.73,18174.0,114.3,114.63,113.73,113.73,18174.0
2018-01-12 09:35:00,113.72,114.11,113.68,114.07,14589.0,113.72,114.11,113.68,114.07,14589.0
2018-01-12 09:40:00,114.05,114.12,113.38,113.38,20615.0,114.05,114.12,113.38,113.38,20615.0
2018-01-12 09:45:00,113.42,113.52,113.25,113.44,8844.0,113.42,113.52,113.25,113.44,8844.0
2018-01-12 09:50:00,113.48,113.59,113.33,113.33,6019.0,113.48,113.59,113.33,113.33,6019.0
2018-01-12 09:55:00,113.34,113.41,113.17,113.24,5435.0,113.34,113.41,113.17,113.24,5435.0
2018-01-12 10:00:00,113.32,113.48,113.2,113.31,18137.0,113.32,113.48,113.2,113.31,18137.0
2018-01-12 10:05:00,113.51,113.62,113.18,113.48,8853.0,113.51,113.62,113.18,113.48,8853.0
2018-01-12 10:10:00,113.39,113.56,113.3,113.56,4200.0,113.39,113.56,113.3,113.56,4200.0
2018-01-12 10:15:00,113.67,113.82,113.56,113.72,6561.0,113.67,113.82,113.56,113.72,6561.0
2018-01-12 10:20:00,113.69,113.89,113.68,113.79,5272.0,113.69,113.89,113.68,113.79,5272.0
2018-01-12 10:25:00,113.83,113.84,113.74,113.8,2750.0,113.83,113.84,113.74,113.8,2750.0
2018-01-12 10:30:00,113.86,114.1,113.83,114.1,8576.0,113.86,114.1,113.83,114.1,8576.0
2018-01-12 10:35:00,114.07,114.35,113.99,114.34,4195.0,114.07,114.35,113.99,114.34,4195.0
2018-01-12 10:40:00,114.33,114.67,114.25,114.64,11140.0,114.33,114.67,114.25,114.64,11140.0
2018-01-12 10:45:00,114.7,114.76,114.57,114.74,29406.0,114.7,114.76,114.57,114.74,29406.0
2018-01-12 10:50:00,114.73,114.88,114.62,114.62,8536.0,114.73,114.88,114.62,114.62,8536.0
2018-01-12 10:55:00,114.64,114.64,114.42,114.45,9143.0,114.64,114.64,114.42,114.45,9143.0
2018-01-12 11:00:00,114.52,114.52,114.3,114.39,3800.0,114.52,114.52,114.3,114.39,3800.0
2018-01-12 11:05:00,114.35,114.45,114.27,114.27,6803.0,114.35,114.45,114.27,114.27,6803.0
2018-01-12 11:10:00,114.23,114.39,114.23,114.37,4856.0,114.23,114.39,114.23,114.37,4856.0
2018-01-12 11:15:00,114.37,114.48,114.21,114.48,8150.0,114.37,114.48,114.21,114.48,8150.0
2018-01-12 11:20:00,114.48,114.48,114.18,114.19,5070.0,114.48,114.48,114.18,114.19,5070.0
2018-01-12 11:25:00,114.24,114.24,113.98,114.11,12973.0,114.24,114.24,113.98,114.11,12973.0
2018-01-12 11:30:00,114.15,114.15,113.99,113.99,9075.0,114.15,114.15,113.99,113.99,9075.0
2018-01-12 11:35:00,114.0,114.14,113.97,114.14,2907.0,114.0,114.14,113.97,114.14,2907.0
2018-01-12 11:40:00,114.21,114.22,114.06,114.14,2400.0,114.21,114.22,114.06,114.14,2400.0
2018-01-12 11:45:00,114.11,114.26,114.1,114.26,2987.0,114.11,114.26,114.1,114.26,2987.0
2018-01-12 11:50:00,114.18,114.18,114.08,114.16,2846.0,114.18,114.18,114.08,114.16,2846.0
2018-01-12 11:55:00,114.12,114.36,114.11,114.36,7220.0,114.12,114.36,114.11,114.36,7220.0
2018-01-12 12:00:00,114.36,114.48,114.32,114.43,11292.0,114.36,114.48,114.32,114.43,11292.0
2018-01-12 12:05:00,114.43,114.43,114.3,114.33,5174.0,114.43,114.43,114.3,114.33,5174.0
2018-01-12 12:10:00,114.33,114.35,114.24,114.24,3700.0,114.33,114.35,114.24,114.24,3700.0
2018-01-12 12:15:00,114.31,114.42,114.28,114.36,15928.0,114.31,114.42,114.28,114.36,15928.0
2018-01-12 12:20:00,114.36,114.37,114.26,114.26,1156.0,114.36,114.37,114.26,114.26,1156.0
2018-01-12 12:25:00,114.29,114.29,114.12,114.14,6054.0,114.29,114.29,114.12,114.14,6054.0
2018-01-12 12:30:00,114.1,114.18,113.86,113.93,15161.0,114.1,114.18,113.86,113.93,15161.0
2018-01-12 12:35:00,113.96,114.13,113.88,114.13,5930.0,113.96,114.13,113.88,114.13,5930.0
2018-01-12 12:40:00,114.19,114.36,114.11,114.29,5300.0,114.19,114.36,114.11,114.29,5300.0
2018-01-12 12:45:00,114.29,114.29,114.13,114.17,3248.0,114.29,114.29,114.13,114.17,3248.0
2018-01-12 12:50:00,114.17,114.36,114.13,114.3,7597.0,114.17,114.36,114.13,114.3,7597.0
2018-01-12 12:55:00,114.26,114.39,114.25,114.33,8850.0,114.26,114.39,114.25,114.33,8850.0
2018-01-12 13:00:00,114.33,114.38,114.15,114.15,5400.0,114.33,114.38,114.15,114.15,5400.0
2018-01-12 13:05:00,114.16,114.17,113.98,113.98,4850.0,114.16,114.17,113.98,113.98,4850.0
2018-01-12 13:10:00,113.97,114.2,113.95,114.14,10433.0,113.97,114.2,113.95,114.14,10433.0
2018-01-12 13:15:00,114.09,114.12,113.93,113.96,7733.0,114.09,114.12,113.93,113.96,7733.0
2018-01-12 13:20:00,114.03,114.08,113.93,113.93,5598.0,114.03,114.08,113.93,113.93,5598.0
2018-01-12 13:25:00,113.92,113.96,113.81,113.88,4821.0,113.92,113.96,113.81,113.88,4821.0
2018-01-12 13:30:00,113.84,113.84,113.69,113.73,6355.0,113.84,113.84,113.69,113.73,6355.0
2018-01-12 13:35:00,113.72,113.76,113.71,113.74,2577.0,113.72,113.76,113.71,113.74,2577.0
2018-01-12 13:40:00,113.77,113.86,113.77,113.8,9107.0,113.77,113.86,113.77,113.8,9107.0
2018-01-12 13:45:00,113.82,113.88,113.77,113.84,13396.0,113.82,113.88,113.77,113.84,13396.0
2018-01-12 13:50:00,113.86,114.03,113.86,113.96,8445.0,113.86,114.03,113.86,113.96,8445.0
2018-01-12 13:55:00,113.95,113.95,113.76,113.8,8986.0,113.95,113.95,113.76,113.8,8986.0
2018-01-12 14:00:00,113.76,113.77,113.6,113.6,6423.0,113.76,113.77,113.6,113.6,6423.0
2018-01-12 14:05:00,113.61,113.63,113.49,113.55,8916.0,113.61,113.63,113.49,113.55,8916.0
2018-01-12 14:10:00,113.55,113.66,113.47,113.63,17930.0,113.55,113.66,113.47,113.63,17930.0
2018-01-12 14:15:00,113.63,113.68,113.6,113.66,5200.0,113.63,113.68,113.6,113.66,5200.0
2018-01-12 14:20:00,113.65,113.69,113.53,113.53,6119.0,113.65,113.69,113.53,113.53,6119.0
2018-01-12 14:25:00,113.54,113.6,113.53,113.54,7003.0,113.54,113.6,113.53,113.54,7003.0
2018-01-12 14:30:00,113.58,113.68,113.58,113.58,6679.0,113.58,113.68,113.58,113.58,6679.0
2018-01-12 14:35:00,113.6,113.64,113.51,113.55,10708.0,113.6,113.64,113.51,113.55,10708.0
2018-01-12 14:40:00,113.54,113.57,113.38,113.4,11638.0,113.54,113.57,113.38,113.4,11638.0
2018-01-12 14:45:00,113.38,113.38,113.3,113.31,9955.0,113.38,113.38,113.3,113.31,9955.0
2018-01-12 14:50:00,113.32,113.33,113.22,113.28,17338.0,113.32,113.33,113.22,113.28,17338.0
2018-01-12 14:55:00,113.25,113.32,113.23,113.29,5798.0,113.25,113.32,113.23,113.29,5798.0
2018-01-12 15:00:00,113.31,113.38,113.3,113.34,9171.0,113.31,113.38,113.3,113.34,9171.0
2018-01-12 15:05:00,113.35,113.36,113.21,113.21,9053.0,113.35,113.36,113.21,113.21,9053.0
2018-01-12 15:10:00,113.22,113.22,112.97,113.01,13628.0,113.22,113.22,112.97,113.01,13628.0
2018-01-12 15:15:00,113.02,113.09,112.99,112.99,14741.0,113.02,113.09,112.99,112.99,14741.0
2018-01-12 15:20:00,113.0,113.16,112.99,113.11,14526.0,113.0,113.16,112.99,113.11,14526.0
2018-01-12 15:25:00,113.11,113.16,112.97,112.97,16708.0,113.11,113.16,112.97,112.97,16708.0
2018-01-12 15:30:00,112.97,113.11,112.97,113.02,14474.0,112.97,113.11,112.97,113.02,14474.0
2018-01-12 15:35:00,113.02,113.05,112.98,113.0,21519.0,113.02,113.05,112.98,113.0,21519.0
2018-01-12 15:40:00,113.01,113.02,112.9,112.95,25988.0,113.01,113.02,112.9,112.95,25988.0
2018-01-12 15:45:00,112.94,113.0,112.93,112.93,25214.0,112.94,113.0,112.93,112.93,25214.0
2018-01-12 15:50:00,112.97,113.02,112.93,112.96,42837.0,112.97,113.02,112.93,112.96,42837.0
2018-01-12 15:55:00,112.97,112.97,112.71,112.87,81807.0,112.97,112.97,112.71,112.87,81807.0
2018-01-16 09:30:00,112.93,113.79,112.92,113.79,38398.0,112.93,113.79,112.92,113.79,38398.0
2018-01-16 09:35:00,113.84,114.0,113.44,113.87,18806.0,113.84,114.0,113.44,113.87,18806.0
2018-01-16 09:40:00,113.85,114.3,113.76,114.19,25428.0,113.85,114.3,113.76,114.19,25428.0
2018-01-16 09:45:00,114.25,114.4,113.91,113.91,19450.0,114.25,114.4,113.91,113.91,19450.0
2018-01-16 09:50:00,114.01,114.01,113.58,113.64,7700.0,114.01,114.01,113.58,113.64,7700.0
2018-01-16 09:55:00,113.8,113.85,113.48,113.48,13151.0,113.8,113.85,113.48,113.48,13151.0
2018-01-16 10:00:00,113.57,113.96,113.48,113.84,32794.0,113.57,113.96,113.48,113.84,32794.0
2018-01-16 10:05:00,113.86,114.13,113.77,114.13,22280.0,113.86,114.13,113.77,114.13,22280.0
2018-01-16 10:10:00,114.15,114.19,113.89,113.98,13929.0,114.15,114.19,113.89,113.98,13929.0
2018-01-16 10:15:00,113.92,114.0,113.58,113.58,12989.0,113.92,114.0,113.58,113.58,12989.0
2018-01-16 10:20:00,113.59,113.64,113.29,113.29,16018.0,113.59,113.64,113.29,113.29,16018.0
2018-01-16 10:25:00,113.3,113.51,113.21,113.34,18500.0,113.3,113.51,113.21,113.34,18500.0
2018-01-16 10:30:00,113.31,113.33,113.07,113.12,5616.0,113.31,113.33,113.07,113.12,5616.0
2018-01-16 10:35:00,113.08,113.14,112.83,113.09,16956.0,113.08,113.14,112.83,113.09,16956.0
2018-01-16 10:40:00,113.1,113.31,113.07,113.26,15771.0,113.1,113.31,113.07,113.26,15771.0
2018-01-16 10:45:00,113.3,113.34,113.01,113.01,11162.0,113.3,113.34,113.01,113.01,11162.0
2018-01-16 10:50:00,113.0,113.07,112.72,112.77,12580.0,113.0,113.07,112.72,112.77,12580.0
2018-01-16 10:55:00,112.74,112.76,112.6,112.65,16525.0,112.74,112.76,112.6,112.65,16525.0
2018-01-16 11:00:00,112.66,112.66,112.36,112.39,14550.0,112.66,112.66,112.36,112.39,14550.0
2018-01-16 11:05:00,112.39,112.39,112.05,112.08,24171.0,112.39,112.39,112.05,112.08,24171.0
2018-01-16 11:10:00,112.09,112.26,111.95,111.97,16404.0,112.09,112.26,111.95,111.97,16404.0
2018-01-16 11:15:00,111.97,112.38,111.96,112.38,15637.0,111.97,112.38,111.96,112.38,15637.0
2018-01-16 11:20:00,112.38,112.54,112.17,112.34,15522.0,112.38,112.54,112.17,112.34,15522.0
2018-01-16 11:25:00,112.33,112.52,112.17,112.5,11118.0,112.33,112.52,112.17,112.5,11118.0
2018-01-16 11:30:00,112.48,112.55,112.39,112.51,9178.0,112.48,112.55,112.39,112.51,9178.0
2018-01-16 11:35:00,112.52,112.56,112.27,112.53,12985.0,112.52,112.56,112.27,112.53,12985.0
2018-01-16 11:40:00,112.55,112.63,112.25,112.25,8061.0,112.55,112.63,112.25,112.25,8061.0
2018-01-16 11:45:00,112.25,112.34,112.1,112.27,14378.0,112.25,112.34,112.1,112.27,14378.0
2018-01-16 11:50:00,112.21,112.21,111.86,112.0,25698.0,112.21,112.21,111.86,112.0,25698.0
2018-01-16 11:55:00,111.98,112.0,111.66,111.66,21019.0,111.98,112.0,111.66,111.66,21019.0
2018-01-16 12:00:00,111.7,112.0,111.7,111.73,14239.0,111.7,112.0,111.7,111.73,14239.0
2018-01-16 12:05:00,111.8,111.87,111.68,111.74,15589.0,111.8,111.87,111.68,111.74,15589.0
2018-01-16 12:10:00,111.73,111.82,111.47,111.62,17746.0,111.73,111.82,111.47,111.62,17746.0
2018-01-16 12:15:00,111.71,111.93,111.71,111.9,12753.0,111.71,111.93,111.71,111.9,12753.0
2018-01-16 12:20:00,111.9,111.9,111.77,111.82,14475.0,111.9,111.9,111.77,111.82,14475.0
2018-01-16 12:25:00,111.83,111.83,111.59,111.72,9581.0,111.83,111.83,111.59,111.72,9581.0
2018-01-16 12:30:00,111.71,111.71,111.41,111.44,20152.0,111.71,111.71,111.41,111.44,20152.0
2018-01-16 12:35:00,111.42,111.56,111.27,111.52,18285.0,111.42,111.56,111.27,111.52,18285.0
2018-01-16 12:40:00,111.53,111.55,111.37,111.41,11368.0,111.53,111.55,111.37,111.41,11368.0
2018-01-16 12:45:00,111.41,111.41,111.26,111.36,14834.0,111.41,111.41,111.26,111.36,14834.0
2018-01-16 12:50:00,111.38,111.43,111.26,111.28,22643.0,111.38,111.43,111.26,111.28,22643.0
2018-01-16 12:55:00,111.28,111.45,111.28,111.38,12322.0,111.28,111.45,111.28,111.38,12322.0
2018-01-16 13:00:00,111.38,111.56,111.31,111.34,20094.0,111.38,111.56,111.31,111.34,20094.0
2018-01-16 13:05:00,111.34,111.36,111.12,111.14,9154.0,111.34,111.36,111.12,111.14,9154.0
2018-01-16 13:10:00,111.15,111.22,110.95,111.0,12832.0,111.15,111.22,110.95,111.0,12832.0
2018-01-16 13:15:00,111.02,111.02,110.74,110.87,16652.0,111.02,111.02,110.74,110.87,16652.0
2018-01-16 13:20:00,110.85,110.85,110.45,110.45,18640.0,110.85,110.85,110.45,110.45,18640.0
2018-01-16 13:25:00,110.48,110.61,110.36,110.59,23036.0,110.48,110.61,110.36,110.59,23036.0
2018-01-16 13:30:00,110.59,110.76,110.57,110.61,13182.0,110.59,110.76,110.57,110.61,13182.0
2018-01-16 13:35:00,110.57,110.72,110.49,110.66,11801.0,110.57,110.72,110.49,110.66,11801.0
2018-01-16 13:40:00,110.64,110.77,110.57,110.61,22753.0,110.64,110.77,110.57,110.61,22753.0
2018-01-16 13:45:00,110.64,110.64,110.35,110.36,10675.0,110.64,110.64,110.35,110.36,10675.0
2018-01-16 13:50:00,110.38,110.5,110.28,110.36,22253.0,110.38,110.5,110.28,110.36,22253.0
2018-01-16 13:55:00,110.41,110.41,110.27,110.3,18146.0,110.41,110.41,110.27,110.3,18146.0
2018-01-16 14:00:00,110.32,110.34,110.0,110.0,17206.0,110.32,110.34,110.0,110.0,17206.0
2018-01-16 14:05:00,110.0,110.18,109.96,109.99,26383.0,110.0,110.18,109.96,109.99,26383.0
2018-01-16 14:10:00,109.99,110.29,109.91,110.22,20349.0,109.99,110.29,109.91,110.22,20349.0
2018-01-16 14:15:00,110.16,110.16,109.79,109.87,13779.0,110.16,110.16,109.79,109.87,13779.0
2018-01-16 14:20:00,109.88,109.94,109.59,109.61,30130.0,109.88,109.94,109.59,109.61,30130.0
2018-01-16 14:25:00,109.67,109.85,109.43,109.53,11928.0,109.67,109.85,109.43,109.53,11928.0
2018-01-16 14:30:00,109.49,109.69,109.32,109.36,20309.0,109.49,109.69,109.32,109.36,20309.0
2018-01-16 14:35:00,109.38,109.5,109.23,109.23,16583.0,109.38,109.5,109.23,109.23,16583.0
2018-01-16 14:40:00,109.24,109.27,108.86,109.01,29320.0,109.24,109.27,108.86,109.01,29320.0
2018-01-16 14:45:00,108.98,109.31,108.86,109.1,25481.0,108.98,109.31,108.86,109.1,25481.0
2018-01-16 14:50:00,109.14,109.59,109.13,109.58,32542.0,109.14,109.59,109.13,109.58,32542.0
2018-01-16 14:55:00,109.58,109.73,109.55,109.64,26336.0,109.58,109.73,109.55,109.64,26336.0
2018-01-16 15:00:00,109.7,110.0,109.67,110.0,22193.0,109.7,110.0,109.67,110.0,22193.0
2018-01-16 15:05:00,110.0,110.08,109.92,110.05,12328.0,110.0,110.08,109.92,110.05,12328.0
2018-01-16 15:10:00,110.02,110.04,109.91,109.95,20786.0,110.02,110.04,109.91,109.95,20786.0
2018-01-16 15:15:00,109.94,109.94,109.77,109.83,19100.0,109.94,109.94,109.77,109.83,19100.0
2018-01-16 15:20:00,109.82,109.94,109.77,109.84,18137.0,109.82,109.94,109.77,109.84,18137.0
2018-01-16 15:25:00,109.82,110.23,109.82,110.21,26666.0,109.82,110.23,109.82,110.21,26666.0
2018-01-16 15:30:00,110.23,110.33,110.07,110.3,32289.0,110.23,110.33,110.07,110.3,32289.0
2018-01-16 15:35:00,110.31,110.35,110.1,110.11,27556.0,110.31,110.35,110.1,110.11,27556.0
2018-01-16 15:40:00,110.14,110.21,110.01,110.21,39578.0,110.14,110.21,110.01,110.21,39578.0
2018-01-16 15:45:00,110.21,110.21,110.09,110.17,22638.0,110.21,110.21,110.09,110.17,22638.0
2018-01-16 15:50:00,110.22,110.4,110.07,110.07,50806.0,110.22,110.4,110.07,110.07,50806.0
2018-01-16 15:55:00,110.04,110.18,110.01,110.08,97738.0,110.04,110.18,110.01,110.08,97738.0
2018-01-17 09:30:00,110.1,110.75,110.1,110.66,26750.0,110.1,110.75,110.1,110.66,26750.0
2018-01-17 09:35:00,110.77,110.89,110.37,110.66,22306.0,110.77,110.89,110.37,110.66,22306.0
2018-01-17 09:40:00,110.57,110.59,110.09,110.09,10458.0,110.57,110.59,110.09,110.09,10458.0
2018-01-17 09:45:00,110.16,110.24,109.87,110.21,13863.0,110.16,110.24,109.87,110.21,13863.0
2018-01-17 09:50:00,110.15,110.27,110.1,110.17,11485.0,110.15,110.27,110.1,110.17,11485.0
2018-01-17 09:55:00,110.18,110.21,109.74,109.75,8050.0,110.18,110.21,109.74,109.75,8050.0
2018-01-17 10:00:00,109.75,110.26,109.75,110.15,42067.0,109.75,110.26,109.75,110.15,42067.0
2018-01-17 10:05:00,110.28,110.5,110.15,110.5,5913.0,110.28,110.5,110.15,110.5,5913.0
2018-01-17 10:10:00,110.59,110.88,110.51,110.72,7021.0,110.59,110.88,110.51,110.72,7021.0
2018-01-17 10:15:00,110.79,110.87,110.66,110.66,7058.0,110.79,110.87,110.66,110.66,7058.0
2018-01-17 10:20:00,110.72,110.93,110.72,110.86,6575.0,110.72,110.93,110.72,110.86,6575.0
2018-01-17 10:25:00,110.85,110.85,110.61,110.63,48463.0,110.85,110.85,110.61,110.63,48463.0
2018-01-17 10:30:00,110.69,111.54,110.69,111.44,16856.0,110.69,111.54,110.69,111.44,16856.0
2018-01-17 10:35:00,111.33,111.72,111.28,111.65,12566.0,111.33,111.72,111.28,111.65,12566.0
2018-01-17 10:40:00,111.73,111.92,111.44,111.6,135979.0,111.73,111.92,111.44,111.6,135979.0
2018-01-17 10:45:00,111.6,111.8,111.54,111.79,4075.0,111.6,111.8,111.54,111.79,4075.0
2018-01-17 10:50:00,111.72,111.72,111.36,111.36,6789.0,111.72,111.72,111.36,111.36,6789.0
2018-01-17 10:55:00,111.39,111.54,111.28,111.4,6852.0,111.39,111.54,111.28,111.4,6852.0
2018-01-17 11:00:00,111.37,111.37,111.22,111.25,3125.0,111.37,111.37,111.22,111.25,3125.0
2018-01-17 11:05:00,111.25,111.34,111.1,111.34,3805.0,111.25,111.34,111.1,111.34,3805.0
2018-01-17 11:10:00,111.37,111.6,111.16,111.6,9318.0,111.37,111.6,111.16,111.6,9318.0
2018-01-17 11:15:00,111.54,111.68,111.54,111.68,5213.0,111.54,111.68,111.54,111.68,5213.0
2018-01-17 11:20:00,111.69,111.69,111.44,111.52,4384.0,111.69,111.69,111.44,111.52,4384.0
2018-01-17 11:25:00,111.5,111.64,111.45,111.63,7968.0,111.5,111.64,111.45,111.63,7968.0
2018-01-17 11:30:00,111.68,111.77,111.55,111.77,7083.0,111.68,111.77,111.55,111.77,7083.0
2018-01-17 11:35:00,111.7,111.88,111.68,111.85,15974.0,111.7,111.88,111.68,111.85,15974.0
2018-01-17 11:40:00,111.83,111.85,111.59,111.62,6900.0,111.83,111.85,111.59,111.62,6900.0
2018-01-17 11:45:00,111.61,111.61,111.38,111.38,4818.0,111.61,111.61,111.38,111.38,4818.0
2018-01-17 11:50:00,111.36,111.42,111.22,111.38,5925.0,111.36,111.42,111.22,111.38,5925.0
2018-01-17 11:55:00,111.38,111.42,111.28,111.29,1700.0,111.38,111.42,111.28,111.29,1700.0
2018-01-17 12:00:00,111.36,111.41,111.29,111.37,4100.0,111.36,111.41,111.29,111.37,4100.0
2018-01-17 12:05:00,111.41,111.57,111.37,111.55,12722.0,111.41,111.57,111.37,111.55,12722.0
2018-01-17 12:10:00,111.52,111.77,111.48,111.77,13630.0,111.52,111.77,111.48,111.77,13630.0
2018-01-17 12:15:00,111.71,111.75,111.68,111.75,1842.0,111.71,111.75,111.68,111.75,1842.0
2018-01-17 12:20:00,111.76,111.8,111.69,111.74,15022.0,111.76,111.8,111.69,111.74,15022.0
2018-01-17 12:25:00,111.72,111.86,111.72,111.86,3340.0,111.72,111.86,111.72,111.86,3340.0
2018-01-17 12:30:00,111.91,111.95,111.74,111.85,6836.0,111.91,111.95,111.74,111.85,6836.0
2018-01-17 12:35:00,111.79,111.92,111.76,111.85,12755.0,111.79,111.92,111.76,111.85,12755.0
2018-01-17 12:40:00,111.85,111.9,111.77,111.77,4558.0,111.85,111.9,111.77,111.77,4558.0
2018-01-17 12:45:00,111.77,111.8,111.72,111.8,2892.0,111.77,111.8,111.72,111.8,2892.0
2018-01-17 12:50:00,111.82,111.82,111.68,111.75,4209.0,111.82,111.82,111.68,111.75,4209.0
2018-01-17 12:55:00,111.8,111.8,111.58,111.62,3200.0,111.8,111.8,111.58,111.62,3200.0
2018-01-17 13:00:00,111.66,111.78,111.55,111.62,11867.0,111.66,111.78,111.55,111.62,11867.0
2018-01-17 13:05:00,111.59,111.62,111.5,111.52,5467.0,111.59,111.62,111.5,111.52,5467.0
2018-01-17 13:10:00,111.55,111.78,111.55,111.75,10382.0,111.55,111.78,111.55,111.75,10382.0
2018-01-17 13:15:00,111.76,111.84,111.68,111.78,23778.0,111.76,111.84,111.68,111.78,23778.0
2018-01-17 13:20:00,111.8,111.8,111.67,111.77,8907.0,111.8,111.8,111.67,111.77,8907.0
2018-01-17 13:25:00,111.75,111.84,111.74,111.8,5296.0,111.75,111.84,111.74,111.8,5296.0
2018-01-17 13:30:00,111.83,111.89,111.77,111.84,4368.0,111.83,111.89,111.77,111.84,4368.0
2018-01-17 13:35:00,111.83,111.87,111.77,111.87,3200.0,111.83,111.87,111.77,111.87,3200.0
2018-01-17 13:40:00,111.86,111.96,111.82,111.94,14700.0,111.86,111.96,111.82,111.94,14700.0
2018-01-17 13:45:00,111.94,112.06,111.86,111.9,17105.0,111.94,112.06,111.86,111.9,17105.0
2018-01-17 13:50:00,111.89,112.06,111.84,112.06,33697.0,111.89,112.06,111.84,112.06,33697.0
2018-01-17 13:55:00,112.07,112.17,112.07,112.11,9532.0,112.07,112.17,112.07,112.11,9532.0
2018-01-17 14:00:00,112.09,112.38,112.08,112.38,4572.0,112.09,112.38,112.08,112.38,4572.0
2018-01-17 14:05:00,112.39,112.58,112.38,112.52,5938.0,112.39,112.58,112.38,112.52,5938.0
2018-01-17 14:10:00,112.57,112.71,112.56,112.69,5787.0,112.57,112.71,112.56,112.69,5787.0
2018-01-17 14:15:00,112.7,113.09,112.63,113.09,45715.0,112.7,113.09,112.63,113.09,45715.0
2018-01-17 14:20:00,113.09,113.13,112.92,112.96,21465.0,113.09,113.13,112.92,112.96,21465.0
2018-01-17 14:25:00,112.89,112.89,112.68,112.82,3178.0,112.89,112.89,112.68,112.82,3178.0
2018-01-17 14:30:00,112.79,112.79,112.54,112.54,12984.0,112.79,112.79,112.54,112.54,12984.0
2018-01-17 14:35:00,112.54,112.65,112.49,112.51,4221.0,112.54,112.65,112.49,112.51,4221.0
2018-01-17 14:40:00,112.51,112.64,112.5,112.61,5900.0,112.51,112.64,112.5,112.61,5900.0
2018-01-17 14:45:00,112.64,112.76,112.63,112.74,12988.0,112.64,112.76,112.63,112.74,12988.0
2018-01-17 14:50:00,112.7,112.82,112.68,112.79,8120.0,112.7,112.82,112.68,112.79,8120.0
2018-01-17 14:55:00,112.82,112.88,112.76,112.84,21916.0,112.82,112.88,112.76,112.84,21916.0
2018-01-17 15:00:00,112.87,112.92,112.61,112.61,11229.0,112.87,112.92,112.61,112.61,11229.0
2018-01-17 15:05:00,112.67,112.68,112.48,112.57,12774.0,112.67,112.68,112.48,112.57,12774.0
2018-01-17 15:10:00,112.58,112.59,112.27,112.27,8222.0,112.58,112.59,112.27,112.27,8222.0
2018-01-17 15:15:00,112.32,112.35,112.06,112.08,16023.0,112.32,112.35,112.06,112.08,16023.0
2018-01-17 15:20:00,112.14,112.31,112.07,112.21,7521.0,112.14,112.31,112.07,112.21,7521.0
2018-01-17 15:25:00,112.19,112.29,112.16,112.2,4613.0,112.19,112.29,112.16,112.2,4613.0
2018-01-17 15:30:00,112.24,112.39,112.23,112.38,8692.0,112.24,112.39,112.23,112.38,8692.0
2018-01-17 15:35:00,112.35,112.54,112.35,112.5,10819.0,112.35,112.54,112.35,112.5,10819.0
2018-01-17 15:40:00,112.5,112.5,112.36,112.39,10605.0,112.5,112.5,112.36,112.39,10605.0
2018-01-17 15:45:00,112.39,112.39,112.27,112.3,30671.0,112.39,112.39,112.27,112.3,30671.0
2018-01-17 15:50:00,112.31,112.44,112.08,112.19,30690.0,112.31,112.44,112.08,112.19,30690.0
2018-01-17 15:55:00,112.2,112.28,112.12,112.25,52720.0,112.2,112.28,112.12,112.25,52720.0
2018-01-18 09:30:00,111.61,111.82,111.61,111.75,10556.0,111.61,111.82,111.61,111.75,10556.0
2018-01-18 09:35:00,111.77,112.37,111.69,112.18,9940.0,111.77,112.37,111.69,112.18,9940.0
2018-01-18 09:40:00,112.29,112.29,111.71,111.85,14989.0,112.29,112.29,111.71,111.85,14989.0
2018-01-18 09:45:00,111.79,112.15,111.79,111.95,13588.0,111.79,112.15,111.79,111.95,13588.0
2018-01-18 09:50:00,112.07,112.16,111.88,111.92,11600.0,112.07,112.16,111.88,111.92,11600.0
2018-01-18 09:55:00,111.9,112.08,111.9,112.08,3885.0,111.9,112.08,111.9,112.08,3885.0
2018-01-18 10:00:00,111.92,111.97,111.63,111.63,4539.0,111.92,111.97,111.63,111.63,4539.0
2018-01-18 10:05:00,111.71,111.8,111.39,111.39,8135.0,111.71,111.8,111.39,111.39,8135.0
2018-01-18 10:10:00,111.45,111.66,111.36,111.65,3300.0,111.45,111.66,111.36,111.65,3300.0
2018-01-18 10:15:00,111.64,112.11,111.63,112.03,6621.0,111.64,112.11,111.63,112.03,6621.0
2018-01-18 10:20:00,111.99,111.99,111.54,111.66,3217.0,111.99,111.99,111.54,111.66,3217.0
2018-01-18 10:25:00,111.57,112.07,111.57,112.0,20588.0,111.57,112.07,111.57,112.0,20588.0
2018-01-18 10:30:00,111.96,112.33,111.96,112.02,13188.0,111.96,112.33,111.96,112.02,13188.0
2018-01-18 10:35:00,112.02,112.56,112.01,112.56,14549.0,112.02,112.56,112.01,112.56,14549.0
2018-01-18 10:40:00,112.46,112.58,112.29,112.55,7801.0,112.46,112.58,112.29,112.55,7801.0
2018-01-18 10:45:00,112.58,112.61,112.34,112.48,12899.0,112.58,112.61,112.34,112.48,12899.0
2018-01-18 10:50:00,112.29,112.65,112.17,112.65,4889.0,112.29,112.65,112.17,112.65,4889.0
2018-01-18 10:55:00,112.59,112.67,112.25,112.36,7000.0,112.59,112.67,112.25,112.36,7000.0
2018-01-18 11:00:00,112.23,112.63,112.16,112.61,22241.0,112.23,112.63,112.16,112.61,22241.0
2018-01-18 11:05:00,112.55,112.64,112.4,112.47,3800.0,112.55,112.64,112.4,112.47,3800.0
2018-01-18 11:10:00,112.41,112.5,112.35,112.43,5211.0,112.41,112.5,112.35,112.43,5211.0
2018-01-18 11:15:00,112.39,112.39,112.24,112.26,3100.0,112.39,112.39,112.24,112.26,3100.0
2018-01-18 11:20:00,112.21,112.29,111.97,112.04,2500.0,112.21,112.29,111.97,112.04,2500.0
2018-01-18 11:25:00,111.92,112.07,111.78,111.83,3200.0,111.92,112.07,111.78,111.83,3200.0
2018-01-18 11:30:00,111.77,112.11,111.76,112.03,5103.0,111.77,112.11,111.76,112.03,5103.0
2018-01-18 11:35:00,112.09,112.1,111.91,111.93,2726.0,112.09,112.1,111.91,111.93,2726.0
2018-01-18 11:40:00,111.86,111.93,111.68,111.68,2765.0,111.86,111.93,111.68,111.68,2765.0
2018-01-18 11:45:00,111.66,111.96,111.65,111.95,1250.0,111.66,111.96,111.65,111.95,1250.0
2018-01-18 11:50:00,111.95,112.1,111.92,112.04,2922.0,111.95,112.1,111.92,112.04,2922.0
2018-01-18 11:55:00,112.0,112.04,112.0,112.0,1000.0,112.0,112.04,112.0,112.0,1000.0
2018-01-18 12:00:00,112.07,112.28,112.01,112.23,3073.0,112.07,112.28,112.01,112.23,3073.0
2018-01-18 12:05:00,112.2,112.32,112.17,112.31,3300.0,112.2,112.32,112.17,112.31,3300.0
2018-01-18 12:10:00,112.34,112.36,112.22,112.28,6559.0,112.34,112.36,112.22,112.28,6559.0
2018-01-18 12:15:00,112.29,112.41,112.29,112.29,2294.0,112.29,112.41,112.29,112.29,2294.0
2018-01-18 12:20:00,112.37,112.44,112.36,112.37,1397.0,112.37,112.44,112.36,112.37,1397.0
2018-01-18 12:25:00,112.37,112.51,112.34,112.51,2726.0,112.37,112.51,112.34,112.51,2726.0
2018-01-18 12:30:00,112.55,112.64,112.47,112.5,4516.0,112.55,112.64,112.47,112.5,4516.0
2018-01-18 12:35:00,112.49,112.68,112.44,112.68,11560.0,112.49,112.68,112.44,112.68,11560.0
2018-01-18 12:40:00,112.64,112.64,112.47,112.64,2947.0,112.64,112.64,112.47,112.64,2947.0
2018-01-18 12:45:00,112.5,112.64,112.5,112.63,900.0,112.5,112.64,112.5,112.63,900.0
2018-01-18 12:50:00,112.62,112.66,112.59,112.63,2500.0,112.62,112.66,112.59,112.63,2500.0
2018-01-18 12:55:00,112.59,112.59,112.51,112.53,3018.0,112.59,112.59,112.51,112.53,3018.0
2018-01-18 13:00:00,112.51,112.7,112.51,112.68,2658.0,112.51,112.7,112.51,112.68,2658.0
2018-01-18 13:05:00,112.61,112.75,112.61,112.66,2800.0,112.61,112.75,112.61,112.66,2800.0
2018-01-18 13:10:00,112.66,112.7,112.61,112.64,2629.0,112.66,112.7,112.61,112.64,2629.0
2018-01-18 13:15:00,112.64,112.71,112.61,112.66,800.0,112.64,112.71,112.61,112.66,800.0
2018-01-18 13:20:00,112.68,112.82,112.68,112.82,5898.0,112.68,112.82,112.68,112.82,5898.0
2018-01-18 13:25:00,112.84,112.88,112.76,112.83,5759.0,112.84,112.88,112.76,112.83,5759.0
2018-01-18 13:30:00,112.79,112.88,112.78,112.85,1339.0,112.79,112.88,112.78,112.85,1339.0
2018-01-18 13:35:00,112.9,112.95,112.82,112.95,2400.0,112.9,112.95,112.82,112.95,2400.0
2018-01-18 13:40:00,112.95,113.02,112.9,112.9,11140.0,112.95,113.02,112.9,112.9,11140.0
2018-01-18 13:45:00,112.99,113.1,112.95,113.0,4300.0,112.99,113.1,112.95,113.0,4300.0
2018-01-18 13:50:00,112.98,113.1,112.98,113.03,5966.0,112.98,113.1,112.98,113.03,5966.0
2018-01-18 13:55:00,113.04,113.3,113.04,113.11,6087.0,113.04,113.3,113.04,113.11,6087.0
2018-01-18 14:00:00,113.06,113.27,113.01,113.17,7542.0,113.06,113.27,113.01,113.17,7542.0
2018-01-18 14:05:00,113.22,113.23,113.14,113.19,5178.0,113.22,113.23,113.14,113.19,5178.0
2018-01-18 14:10:00,113.16,113.17,113.07,113.14,8940.0,113.16,113.17,113.07,113.14,8940.0
2018-01-18 14:15:00,113.13,113.22,113.13,113.18,4009.0,113.13,113.22,113.13,113.18,4009.0
2018-01-18 14:20:00,113.15,113.33,113.15,113.33,13369.0,113.15,113.33,113.15,113.33,13369.0
2018-01-18 14:25:00,113.32,113.45,113.32,113.41,4768.0,113.32,113.45,113.32,113.41,4768.0
2018-01-18 14:30:00,113.43,113.49,113.41,113.49,7293.0,113.43,113.49,113.41,113.49,7293.0
2018-01-18 14:35:00,113.46,113.57,113.45,113.49,14549.0,113.46,113.57,113.45,113.49,14549.0
2018-01-18 14:40:00,113.52,113.52,113.4,113.4,11600.0,113.52,113.52,113.4,113.4,11600.0
2018-01-18 14:45:00,113.36,113.42,113.32,113.34,1500.0,113.36,113.42,113.32,113.34,1500.0
2018-01-18 14:50:00,113.39,113.42,113.33,113.42,7616.0,113.39,113.42,113.33,113.42,7616.0
2018-01-18 14:55:00,113.45,113.52,113.41,113.47,12643.0,113.45,113.52,113.41,113.47,12643.0
2018-01-18 15:00:00,113.45,113.49,113.41,113.49,14272.0,113.45,113.49,113.41,113.49,14272.0
2018-01-18 15:05:00,113.47,113.62,113.45,113.62,6660.0,113.47,113.62,113.45,113.62,6660.0
2018-01-18 15:10:00,113.64,113.68,113.57,113.65,16408.0,113.64,113.68,113.57,113.65,16408.0
2018-01-18 15:15:00,113.67,113.72,113.65,113.72,10600.0,113.67,113.72,113.65,113.72,10600.0
2018-01-18 15:20:00,113.71,113.71,113.49,113.52,13529.0,113.71,113.71,113.49,113.52,13529.0
2018-01-18 15:25:00,113.49,113.63,113.44,113.5,20321.0,113.49,113.63,113.44,113.5,20321.0
2018-01-18 15:30:00,113.48,113.48,113.21,113.25,17991.0,113.48,113.48,113.21,113.25,17991.0
2018-01-18 15:35:00,113.25,113.31,113.18,113.26,21263.0,113.25,113.31,113.18,113.26,21263.0
2018-01-18 15:40:00,113.27,113.29,113.24,113.25,20808.0,113.27,113.29,113.24,113.25,20808.0
2018-01-18 15:45:00,113.25,113.26,113.11,113.21,39780.0,113.25,113.26,113.11,113.21,39780.0
2018-01-18 15:50:00,113.21,113.45,113.21,113.34,71617.0,113.21,113.45,113.21,113.34,71617.0
2018-01-18 15:55:00,113.35,113.36,113.17,113.29,122127.0,113.35,113.36,113.17,113.29,122127.0
2018-01-19 09:30:00,113.3,113.76,113.08,113.66,27167.0,113.3,113.76,113.08,113.66,27167.0
2018-01-19 09:35:00,113.58,113.58,113.17,113.56,8400.0,113.58,113.58,113.17,113.56,8400.0
2018-01-19 09:40:00,113.59,113.62,113.35,113.45,3550.0,113.59,113.62,113.35,113.45,3550.0
2018-01-19 09:45:00,113.45,113.62,113.18,113.62,4132.0,113.45,113.62,113.18,113.62,4132.0
2018-01-19 09:50:00,113.62,113.62,113.33,113.41,18144.0,113.62,113.62,113.33,113.41,18144.0
2018-01-19 09:55:00,113.47,113.47,113.13,113.39,9762.0,113.47,113.47,113.13,113.39,9762.0
2018-01-19 10:00:00,113.44,113.7,113.28,113.3,12328.0,113.44,113.7,113.28,113.3,12328.0
2018-01-19 10:05:00,113.23,113.43,113.2,113.42,3171.0,113.23,113.43,113.2,113.42,3171.0
2018-01-19 10:10:00,113.47,113.76,113.41,113.67,4931.0,113.47,113.76,113.41,113.67,4931.0
2018-01-19 10:15:00,113.58,113.84,113.55,113.65,5147.0,113.58,113.84,113.55,113.65,5147.0
2018-01-19 10:20:00,113.58,113.79,113.49,113.79,5247.0,113.58,113.79,113.49,113.79,5247.0
2018-01-19 10:25:00,113.81,113.88,113.76,113.76,4714.0,113.81,113.88,113.76,113.76,4714.0
2018-01-19 10:30:00,113.82,113.82,113.6,113.69,21011.0,113.82,113.82,113.6,113.69,21011.0
2018-01-19 10:35:00,113.56,113.61,113.43,113.52,4943.0,113.56,113.61,113.43,113.52,4943.0
2018-01-19 10:40:00,113.47,113.55,113.42,113.53,6547.0,113.47,113.55,113.42,113.53,6547.0
2018-01-19 10:45:00,113.53,113.62,113.44,113.44,5800.0,113.53,113.62,113.44,113.44,5800.0
2018-01-19 10:50:00,113.49,113.49,113.28,113.45,8750.0,113.49,113.49,113.28,113.45,8750.0
2018-01-19 10:55:00,113.41,113.61,113.31,113.34,7460.0,113.41,113.61,113.31,113.34,7460.0
2018-01-19 11:00:00,113.34,113.37,113.23,113.25,3359.0,113.34,113.37,113.23,113.25,3359.0
2018-01-19 11:05:00,113.23,113.23,113.03,113.17,3090.0,113.23,113.23,113.03,113.17,3090.0
2018-01-19 11:10:00,113.17,113.52,113.1,113.45,14544.0,113.17,113.52,113.1,113.45,14544.0
2018-01-19 11:15:00,113.45,113.46,113.27,113.36,10609.0,113.45,113.46,113.27,113.36,10609.0
2018-01-19 11:20:00,113.44,113.69,113.37,113.63,13750.0,113.44,113.69,113.37,113.63,13750.0
2018-01-19 11:25:00,113.6,113.64,113.56,113.57,13062.0,113.6,113.64,113.56,113.57,13062.0
2018-01-19 11:30:00,113.59,113.66,113.54,113.58,4500.0,113.59,113.66,113.54,113.58,4500.0
2018-01-19 11:35:00,113.6,113.65,113.59,113.59,2700.0,113.6,113.65,113.59,113.59,2700.0
2018-01-19 11:40:00,113.57,113.68,113.56,113.68,4015.0,113.57,113.68,113.56,113.68,4015.0
2018-01-19 11:45:00,113.54,113.68,113.54,113.6,5142.0,113.54,113.68,113.54,113.6,5142.0
2018-01-19 11:50:00,113.58,113.7,113.53,113.6,5556.0,113.58,113.7,113.53,113.6,5556.0
2018-01-19 11:55:00,113.59,113.59,113.47,113.55,4600.0,113.59,113.59,113.47,113.55,4600.0
2018-01-19 12:00:00,113.54,113.57,113.53,113.53,1250.0,113.54,113.57,113.53,113.53,1250.0
2018-01-19 12:05:00,113.53,113.55,113.48,113.48,4792.0,113.53,113.55,113.48,113.48,4792.0
2018-01-19 12:10:00,113.5,113.53,113.39,113.47,7500.0,113.5,113.53,113.39,113.47,7500.0
2018-01-19 12:15:00,113.46,113.47,113.34,113.42,800.0,113.46,113.47,113.34,113.42,800.0
2018-01-19 12:20:00,113.36,113.44,113.36,113.36,4400.0,113.36,113.44,113.36,113.36,4400.0
2018-01-19 12:25:00,113.36,113.45,113.32,113.45,3721.0,113.36,113.45,113.32,113.45,3721.0
2018-01-19 12:30:00,113.42,113.43,113.38,113.4,3124.0,113.42,113.43,113.38,113.4,3124.0
2018-01-19 12:35:00,113.4,113.66,113.37,113.65,6464.0,113.4,113.66,113.37,113.65,6464.0
2018-01-19 12:40:00,113.62,113.65,113.55,113.55,1600.0,113.62,113.65,113.55,113.55,1600.0
2018-01-19 12:45:00,113.55,113.55,113.41,113.44,2800.0,113.55,113.55,113.41,113.44,2800.0
2018-01-19 12:50:00,113.48,113.56,113.45,113.52,5790.0,113.48,113.56,113.45,113.52,5790.0
2018-01-19 12:55:00,113.52,113.53,113.43,113.46,3548.0,113.52,113.53,113.43,113.46,3548.0
2018-01-19 13:00:00,113.5,113.58,113.42,113.45,5405.0,113.5,113.58,113.42,113.45,5405.0
2018-01-19 13:05:00,113.47,113.62,113.45,113.52,14382.0,113.47,113.62,113.45,113.52,14382.0
2018-01-19 13:10:00,113.54,113.55,113.5,113.55,4236.0,113.54,113.55,113.5,113.55,4236.0
2018-01-19 13:15:00,113.51,113.53,113.48,113.52,4013.0,113.51,113.53,113.48,113.52,4013.0
2018-01-19 13:20:00,113.48,113.5,113.39,113.43,2793.0,113.48,113.5,113.39,113.43,2793.0
2018-01-19 13:25:00,113.42,113.43,113.35,113.43,3873.0,113.42,113.43,113.35,113.43,3873.0
2018-01-19 13:30:00,113.46,113.46,113.39,113.39,4310.0,113.46,113.46,113.39,113.39,4310.0
2018-01-19 13:35:00,113.38,113.4,113.32,113.32,3120.0,113.38,113.4,113.32,113.32,3120.0
2018-01-19 13:40:00,113.33,113.47,113.31,113.4,5006.0,113.33,113.47,113.31,113.4,5006.0
2018-01-19 13:45:00,113.48,113.54,113.39,113.39,6203.0,113.48,113.54,113.39,113.39,6203.0
2018-01-19 13:50:00,113.37,113.44,113.36,113.43,1900.0,113.37,113.44,113.36,113.43,1900.0
2018-01-19 13:55:00,113.41,113.63,113.4,113.58,5516.0,113.41,113.63,113.4,113.58,5516.0
2018-01-19 14:00:00,113.59,113.76,113.56,113.76,8300.0,113.59,113.76,113.56,113.76,8300.0
2018-01-19 14:05:00,113.75,113.76,113.68,113.76,3700.0,113.75,113.76,113.68,113.76,3700.0
2018-01-19 14:10:00,113.76,113.76,113.69,113.72,2551.0,113.76,113.76,113.69,113.72,2551.0
2018-01-19 14:15:00,113.74,113.77,113.66,113.73,5738.0,113.74,113.77,113.66,113.73,5738.0
2018-01-19 14:20:00,113.73,113.74,113.63,113.68,4241.0,113.73,113.74,113.63,113.68,4241.0
2018-01-19 14:25:00,113.64,113.68,113.6,113.61,2842.0,113.64,113.68,113.6,113.61,2842.0
2018-01-19 14:30:00,113.63,113.8,113.63,113.75,7900.0,113.63,113.8,113.63,113.75,7900.0
2018-01-19 14:35:00,113.77,113.79,113.73,113.74,9984.0,113.77,113.79,113.73,113.74,9984.0
2018-01-19 14:40:00,113.76,113.78,113.63,113.68,3100.0,113.76,113.78,113.63,113.68,3100.0
2018-01-19 14:45:00,113.69,113.69,113.55,113.58,6705.0,113.69,113.69,113.55,113.58,6705.0
2018-01-19 14:50:00,113.61,113.62,113.54,113.58,7086.0,113.61,113.62,113.54,113.58,7086.0
2018-01-19 14:55:00,113.57,113.57,113.49,113.5,5500.0,113.57,113.57,113.49,113.5,5500.0
2018-01-19 15:00:00,113.47,113.5,113.41,113.44,6312.0,113.47,113.5,113.41,113.44,6312.0
2018-01-19 15:05:00,113.41,113.42,113.37,113.39,2749.0,113.41,113.42,113.37,113.39,2749.0
2018-01-19 15:10:00,113.37,113.48,113.37,113.44,8196.0,113.37,113.48,113.37,113.44,8196.0
2018-01-19 15:15:00,113.43,113.61,113.43,113.59,7171.0,113.43,113.61,113.43,113.59,7171.0
2018-01-19 15:20:00,113.61,113.65,113.57,113.62,6878.0,113.61,113.65,113.57,113.62,6878.0
2018-01-19 15:25:00,113.63,113.7,113.6,113.7,8571.0,113.63,113.7,113.6,113.7,8571.0
2018-01-19 15:30:00,113.7,113.75,113.65,113.66,6105.0,113.7,113.75,113.65,113.66,6105.0
2018-01-19 15:35:00,113.66,113.67,113.59,113.6,7752.0,113.66,113.67,113.59,113.6,7752.0
2018-01-19 15:40:00,113.6,113.72,113.58,113.72,15639.0,113.6,113.72,113.58,113.72,15639.0
2018-01-19 15:45:00,113.71,113.72,113.62,113.63,20828.0,113.71,113.72,113.62,113.63,20828.0
2018-01-19 15:50:00,113.64,113.92,113.62,113.91,34293.0,113.64,113.92,113.62,113.91,34293.0
2018-01-19 15:55:00,113.93,114.11,113.87,114.1,97060.0,113.93,114.11,113.87,114.1,97060.0
2018-01-22 09:30:00,114.0,114.0,113.33,113.43,17007.0,114.0,114.0,113.33,113.43,17007.0
2018-01-22 09:35:00,113.51,113.84,113.31,113.58,2389.0,113.51,113.84,113.31,113.58,2389.0
2018-01-22 09:40:00,113.59,113.6,113.09,113.6,14802.0,113.59,113.6,113.09,113.6,14802.0
2018-01-22 09:45:00,113.44,113.55,113.35,113.37,7733.0,113.44,113.55,113.35,113.37,7733.0
2018-01-22 09:50:00,113.35,113.57,113.25,113.57,13906.0,113.35,113.57,113.25,113.57,13906.0
2018-01-22 09:55:00,113.51,113.56,113.39,113.39,2302.0,113.51,113.56,113.39,113.39,2302.0
2018-01-22 10:00:00,113.47,113.61,113.44,113.47,4728.0,113.47,113.61,113.44,113.47,4728.0
2018-01-22 10:05:00,113.48,113.7,113.47,113.7,4660.0,113.48,113.7,113.47,113.7,4660.0
2018-01-22 10:10:00,113.86,114.19,113.82,114.18,29187.0,113.86,114.19,113.82,114.18,29187.0
2018-01-22 10:15:00,114.18,114.4,114.1,114.32,10821.0,114.18,114.4,114.1,114.32,10821.0
2018-01-22 10:20:00,114.22,114.34,114.08,114.34,4410.0,114.22,114.34,114.08,114.34,4410.0
2018-01-22 10:25:00,114.28,114.68,114.25,114.45,16941.0,114.28,114.68,114.25,114.45,16941.0
2018-01-22 10:30:00,114.45,114.45,114.19,114.2,1663.0,114.45,114.45,114.19,114.2,1663.0
2018-01-22 10:35:00,114.22,114.29,114.17,114.21,6037.0,114.22,114.29,114.17,114.21,6037.0
2018-01-22 10:40:00,114.22,114.33,114.19,114.21,9560.0,114.22,114.33,114.19,114.21,9560.0
2018-01-22 10:45:00,114.22,114.24,113.99,114.2,5556.0,114.22,114.24,113.99,114.2,5556.0
2018-01-22 10:50:00,114.19,114.23,113.99,114.22,9250.0,114.19,114.23,113.99,114.22,9250.0
2018-01-22 10:55:00,114.16,114.35,114.12,114.29,17220.0,114.16,114.35,114.12,114.29,17220.0
2018-01-22 11:00:00,114.26,114.35,114.24,114.35,2541.0,114.26,114.35,114.24,114.35,2541.0
2018-01-22 11:05:00,114.33,114.55,114.33,114.55,5400.0,114.33,114.55,114.33,114.55,5400.0
2018-01-22 11:10:00,114.52,114.73,114.45,114.55,16572.0,114.52,114.73,114.45,114.55,16572.0
2018-01-22 11:15:00,114.58,114.64,114.48,114.48,10351.0,114.58,114.64,114.48,114.48,10351.0
2018-01-22 11:20:00,114.37,114.54,114.29,114.51,7768.0,114.37,114.54,114.29,114.51,7768.0
2018-01-22 11:25:00,114.56,114.56,114.41,114.48,8288.0,114.56,114.56,114.41,114.48,8288.0
2018-01-22 11:30:00,114.44,114.45,114.34,114.34,4512.0,114.44,114.45,114.34,114.34,4512.0
2018-01-22 11:35:00,114.3,114.44,114.22,114.29,3642.0,114.3,114.44,114.22,114.29,3642.0
2018-01-22 11:40:00,114.22,114.35,114.22,114.33,2800.0,114.22,114.35,114.22,114.33,2800.0
2018-01-22 11:45:00,114.28,114.31,114.13,114.17,6097.0,114.28,114.31,114.13,114.17,6097.0
2018-01-22 11:50:00,114.25,114.3,114.2,114.21,1715.0,114.25,114.3,114.2,114.21,1715.0
2018-01-22 11:55:00,114.22,114.5,114.2,114.49,4900.0,114.22,114.5,114.2,114.49,4900.0
2018-01-22 12:00:00,114.53,114.58,114.38,114.53,11309.0,114.53,114.58,114.38,114.53,11309.0
2018-01-22 12:05:00,114.53,114.6,114.5,114.55,4900.0,114.53,114.6,114.5,114.55,4900.0
2018-01-22 12:10:00,114.5,114.53,114.45,114.48,9900.0,114.5,114.53,114.45,114.48,9900.0
2018-01-22 12:15:00,114.45,114.76,114.43,114.67,16487.0,114.45,114.76,114.43,114.67,16487.0
2018-01-22 12:20:00,114.7,114.77,114.61,114.62,7698.0,114.7,114.77,114.61,114.62,7698.0
2018-01-22 12:25:00,114.63,114.76,114.62,114.76,4000.0,114.63,114.76,114.62,114.76,4000.0
2018-01-22 12:30:00,114.75,114.78,114.7,114.76,1763.0,114.75,114.78,114.7,114.76,1763.0
2018-01-22 12:35:00,114.78,114.84,114.75,114.76,8150.0,114.78,114.84,114.75,114.76,8150.0
2018-01-22 12:40:00,114.75,114.8,114.72,114.74,3527.0,114.75,114.8,114.72,114.74,3527.0
2018-01-22 12:45:00,114.73,114.81,114.71,114.78,2926.0,114.73,114.81,114.71,114.78,2926.0
2018-01-22 12:50:00,114.79,115.17,114.78,115.06,57518.0,114.79,115.17,114.78,115.06,57518.0
2018-01-22 12:55:00,115.06,115.06,114.88,114.93,8703.0,115.06,115.06,114.88,114.93,8703.0
2018-01-22 13:00:00,114.91,115.18,114.91,115.12,5291.0,114.91,115.18,114.91,115.12,5291.0
2018-01-22 13:05:00,115.1,115.1,114.98,114.98,5993.0,115.1,115.1,114.98,114.98,5993.0
2018-01-22 13:10:00,115.0,115.08,114.88,114.92,8279.0,115.0,115.08,114.88,114.92,8279.0
2018-01-22 13:15:00,114.9,114.98,114.86,114.98,3302.0,114.9,114.98,114.86,114.98,3302.0
2018-01-22 13:20:00,114.92,114.97,114.86,114.93,6360.0,114.92,114.97,114.86,114.93,6360.0
2018-01-22 13:25:00,114.96,114.99,114.92,114.94,2300.0,114.96,114.99,114.92,114.94,2300.0
2018-01-22 13:30:00,114.95,115.05,114.95,115.0,13852.0,114.95,115.05,114.95,115.0,13852.0
2018-01-22 13:35:00,114.98,115.04,114.88,114.96,10034.0,114.98,115.04,114.88,114.96,10034.0
2018-01-22 13:40:00,114.96,115.0,114.93,114.99,1258.0,114.96,115.0,114.93,114.99,1258.0
2018-01-22 13:45:00,114.94,115.04,114.87,115.04,4719.0,114.94,115.04,114.87,115.04,4719.0
2018-01-22 13:50:00,115.02,115.05,114.88,114.91,6751.0,115.02,115.05,114.88,114.91,6751.0
2018-01-22 13:55:00,114.86,115.0,114.86,115.0,4300.0,114.86,115.0,114.86,115.0,4300.0
2018-01-22 14:00:00,115.03,115.03,114.87,114.88,3640.0,115.03,115.03,114.87,114.88,3640.0
2018-01-22 14:05:00,114.9,114.93,114.78,114.81,8219.0,114.9,114.93,114.78,114.81,8219.0
2018-01-22 14:10:00,114.82,114.89,114.78,114.88,3072.0,114.82,114.89,114.78,114.88,3072.0
2018-01-22 14:15:00,114.92,114.93,114.86,114.88,5867.0,114.92,114.93,114.86,114.88,5867.0
2018-01-22 14:20:00,114.88,115.03,114.86,114.88,23532.0,114.88,115.03,114.86,114.88,23532.0
2018-01-22 14:25:00,114.88,114.96,114.87,114.92,8274.0,114.88,114.96,114.87,114.92,8274.0
2018-01-22 14:30:00,114.89,114.91,114.87,114.91,32431.0,114.89,114.91,114.87,114.91,32431.0
2018-01-22 14:35:00,114.9,114.92,114.86,114.87,19669.0,114.9,114.92,114.86,114.87,19669.0
2018-01-22 14:40:00,114.86,114.91,114.85,114.91,7059.0,114.86,114.91,114.85,114.91,7059.0
2018-01-22 14:45:00,114.93,114.96,114.89,114.91,8007.0,114.93,114.96,114.89,114.91,8007.0
2018-01-22 14:50:00,114.94,114.96,114.87,114.94,6215.0,114.94,114.96,114.87,114.94,6215.0
2018-01-22 14:55:00,114.95,115.03,114.83,114.83,10561.0,114.95,115.03,114.83,114.83,10561.0
2018-01-22 15:00:00,114.86,114.94,114.86,114.94,3125.0,114.86,114.94,114.86,114.94,3125.0
2018-01-22 15:05:00,114.9,115.0,114.87,114.93,5900.0,114.9,115.0,114.87,114.93,5900.0
2018-01-22 15:10:00,114.9,115.0,114.89,114.98,13373.0,114.9,115.0,114.89,114.98,13373.0
2018-01-22 15:15:00,114.98,115.02,114.97,114.98,16176.0,114.98,115.02,114.97,114.98,16176.0
2018-01-22 15:20:00,114.99,115.15,114.99,115.13,9237.0,114.99,115.15,114.99,115.13,9237.0
2018-01-22 15:25:00,115.13,115.17,115.01,115.01,7001.0,115.13,115.17,115.01,115.01,7001.0
2018-01-22 15:30:00,115.05,115.08,114.97,115.01,20453.0,115.05,115.08,114.97,115.01,20453.0
2018-01-22 15:35:00,115.04,115.05,114.98,115.04,18881.0,115.04,115.05,114.98,115.04,18881.0
2018-01-22 15:40:00,115.05,115.18,115.04,115.18,12646.0,115.05,115.18,115.04,115.18,12646.0
2018-01-22 15:45:00,115.14,115.29,115.14,115.26,16595.0,115.14,115.29,115.14,115.26,16595.0
2018-01-22 15:50:00,115.27,115.31,115.13,115.13,20798.0,115.27,115.31,115.13,115.13,20798.0
2018-01-22 15:55:00,115.14,115.32,115.11,115.3,38608.0,115.14,115.32,115.11,115.3,38608.0
2018-01-23 09:30:00,115.3,115.3,114.8,115.22,28452.0,115.3,115.3,114.8,115.22,28452.0
2018-01-23 09:35:00,115.22,115.74,115.21,115.6,15961.0,115.22,115.74,115.21,115.6,15961.0
2018-01-23 09:40:00,115.6,115.93,115.48,115.85,8241.0,115.6,115.93,115.48,115.85,8241.0
2018-01-23 09:45:00,115.81,116.2,115.73,116.19,14827.0,115.81,116.2,115.73,116.19,14827.0
2018-01-23 09:50:00,116.14,116.19,115.93,116.07,13970.0,116.14,116.19,115.93,116.07,13970.0
2018-01-23 09:55:00,116.09,116.1,115.56,115.56,10189.0,116.09,116.1,115.56,115.56,10189.0
2018-01-23 10:00:00,115.64,116.19,115.58,116.19,25966.0,115.64,116.19,115.58,116.19,25966.0
2018-01-23 10:05:00,116.11,116.3,115.99,116.26,8756.0,116.11,116.3,115.99,116.26,8756.0
2018-01-23 10:10:00,116.3,116.78,116.29,116.64,21503.0,116.3,116.78,116.29,116.64,21503.0
2018-01-23 10:15:00,116.72,116.85,116.56,116.58,13333.0,116.72,116.85,116.56,116.58,13333.0
2018-01-23 10:20:00,116.54,116.69,116.49,116.55,8464.0,116.54,116.69,116.49,116.55,8464.0
2018-01-23 10:25:00,116.55,116.69,116.49,116.49,9725.0,116.55,116.69,116.49,116.49,9725.0
2018-01-23 10:30:00,116.48,116.66,116.43,116.63,8721.0,116.48,116.66,116.43,116.63,8721.0
2018-01-23 10:35:00,116.64,116.89,116.57,116.83,13684.0,116.64,116.89,116.57,116.83,13684.0
2018-01-23 10:40:00,116.82,117.06,116.8,117.01,24073.0,116.82,117.06,116.8,117.01,24073.0
2018-01-23 10:45:00,117.01,117.05,116.79,116.91,18600.0,117.01,117.05,116.79,116.91,18600.0
2018-01-23 10:50:00,116.91,117.08,116.89,117.08,6390.0,116.91,117.08,116.89,117.08,6390.0
2018-01-23 10:55:00,117.08,117.23,117.07,117.22,19145.0,117.08,117.23,117.07,117.22,19145.0
2018-01-23 11:00:00,117.22,117.26,117.02,117.02,17824.0,117.22,117.26,117.02,117.02,17824.0
2018-01-23 11:05:00,117.06,117.06,116.89,117.05,11617.0,117.06,117.06,116.89,117.05,11617.0
2018-01-23 11:10:00,117.08,117.08,116.89,116.91,10382.0,117.08,117.08,116.89,116.91,10382.0
2018-01-23 11:15:00,116.89,116.9,116.68,116.69,10648.0,116.89,116.9,116.68,116.69,10648.0
2018-01-23 11:20:00,116.78,116.96,116.7,116.96,6647.0,116.78,116.96,116.7,116.96,6647.0
2018-01-23 11:25:00,116.92,116.96,116.88,116.92,5606.0,116.92,116.96,116.88,116.92,5606.0
2018-01-23 11:30:00,116.94,117.16,116.94,117.11,9255.0,116.94,117.16,116.94,117.11,9255.0
2018-01-23 11:35:00,117.11,117.16,117.09,117.11,10895.0,117.11,117.16,117.09,117.11,10895.0
2018-01-23 11:40:00,117.08,117.1,116.97,117.01,10461.0,117.08,117.1,116.97,117.01,10461.0
2018-01-23 11:45:00,117.0,117.08,116.96,116.96,10025.0,117.0,117.08,116.96,116.96,10025.0
2018-01-23 11:50:00,116.95,117.14,116.94,117.14,8215.0,116.95,117.14,116.94,117.14,8215.0
2018-01-23 11:55:00,117.14,117.15,117.07,117.13,3938.0,117.14,117.15,117.07,117.13,3938.0
2018-01-23 12:00:00,117.12,117.22,117.05,117.18,11951.0,117.12,117.22,117.05,117.18,11951.0
2018-01-23 12:05:00,117.19,117.19,117.03,117.11,6950.0,117.19,117.19,117.03,117.11,6950.0
2018-01-23 12:10:00,117.06,117.1,117.04,117.1,2000.0,117.06,117.1,117.04,117.1,2000.0
2018-01-23 12:15:00,117.09,117.25,117.09,117.21,5100.0,117.09,117.25,117.09,117.21,5100.0
2018-01-23 12:20:00,117.22,117.42,117.2,117.42,9638.0,117.22,117.42,117.2,117.42,9638.0
2018-01-23 12:25:00,117.42,117.42,117.16,117.16,7928.0,117.42,117.42,117.16,117.16,7928.0
2018-01-23 12:30:00,117.17,117.32,117.16,117.31,9255.0,117.17,117.32,117.16,117.31,9255.0
2018-01-23 12:35:00,117.32,117.32,117.15,117.16,5110.0,117.32,117.32,117.15,117.16,5110.0
2018-01-23 12:40:00,117.17,117.23,117.06,117.2,7389.0,117.17,117.23,117.06,117.2,7389.0
2018-01-23 12:45:00,117.18,117.24,117.13,117.2,6982.0,117.18,117.24,117.13,117.2,6982.0
2018-01-23 12:50:00,117.2,117.2,117.1,117.14,6942.0,117.2,117.2,117.1,117.14,6942.0
2018-01-23 12:55:00,117.12,117.15,117.04,117.07,5519.0,117.12,117.15,117.04,117.07,5519.0
2018-01-23 13:00:00,117.09,117.09,117.02,117.05,2900.0,117.09,117.09,117.02,117.05,2900.0
2018-01-23 13:05:00,117.05,117.07,116.92,116.97,10145.0,117.05,117.07,116.92,116.97,10145.0
2018-01-23 13:10:00,116.97,117.03,116.9,116.94,20146.0,116.97,117.03,116.9,116.94,20146.0
2018-01-23 13:15:00,116.96,116.98,116.91,116.92,6364.0,116.96,116.98,116.91,116.92,6364.0
2018-01-23 13:20:00,116.9,116.91,116.82,116.84,6896.0,116.9,116.91,116.82,116.84,6896.0
2018-01-23 13:25:00,116.81,116.93,116.78,116.93,6139.0,116.81,116.93,116.78,116.93,6139.0
2018-01-23 13:30:00,116.93,117.01,116.91,117.01,6101.0,116.93,117.01,116.91,117.01,6101.0
2018-01-23 13:35:00,116.99,117.02,116.91,116.94,7642.0,116.99,117.02,116.91,116.94,7642.0
2018-01-23 13:40:00,116.93,117.06,116.9,117.03,6847.0,116.93,117.06,116.9,117.03,6847.0
2018-01-23 13:45:00,117.02,117.19,117.0,117.19,4988.0,117.02,117.19,117.0,117.19,4988.0
2018-01-23 13:50:00,117.19,117.21,117.13,117.16,6000.0,117.19,117.21,117.13,117.16,6000.0
2018-01-23 13:55:00,117.16,117.27,117.15,117.24,9378.0,117.16,117.27,117.15,117.24,9378.0
2018-01-23 14:00:00,117.24,117.29,117.2,117.22,11650.0,117.24,117.29,117.2,117.22,11650.0
2018-01-23 14:05:00,117.21,117.25,117.19,117.25,8331.0,117.21,117.25,117.19,117.25,8331.0
2018-01-23 14:10:00,117.25,117.26,117.1,117.14,10488.0,117.25,117.26,117.1,117.14,10488.0
2018-01-23 14:15:00,117.13,117.13,116.85,116.89,10736.0,117.13,117.13,116.85,116.89,10736.0
2018-01-23 14:20:00,116.86,116.88,116.65,116.88,10426.0,116.86,116.88,116.65,116.88,10426.0
2018-01-23 14:25:00,116.87,116.97,116.82,116.97,10014.0,116.87,116.97,116.82,116.97,10014.0
2018-01-23 14:30:00,116.94,116.94,116.89,116.9,21661.0,116.94,116.94,116.89,116.9,21661.0
2018-01-23 14:35:00,116.93,117.05,116.87,117.05,13795.0,116.93,117.05,116.87,117.05,13795.0
2018-01-23 14:40:00,117.07,117.24,117.06,117.21,18033.0,117.07,117.24,117.06,117.21,18033.0
2018-01-23 14:45:00,117.22,117.23,117.13,117.13,15060.0,117.22,117.23,117.13,117.13,15060.0
2018-01-23 14:50:00,117.16,117.31,117.14,117.31,6787.0,117.16,117.31,117.14,117.31,6787.0
2018-01-23 14:55:00,117.28,117.35,117.24,117.33,11868.0,117.28,117.35,117.24,117.33,11868.0
2018-01-23 15:00:00,117.32,117.39,117.3,117.39,7569.0,117.32,117.39,117.3,117.39,7569.0
2018-01-23 15:05:00,117.4,117.44,117.33,117.43,8700.0,117.4,117.44,117.33,117.43,8700.0
2018-01-23 15:10:00,117.44,117.56,117.44,117.51,31711.0,117.44,117.56,117.44,117.51,31711.0
2018-01-23 15:15:00,117.5,117.59,117.45,117.59,10576.0,117.5,117.59,117.45,117.59,10576.0
2018-01-23 15:20:00,117.57,117.6,117.39,117.4,16830.0,117.57,117.6,117.39,117.4,16830.0
2018-01-23 15:25:00,117.38,117.41,117.27,117.32,20067.0,117.38,117.41,117.27,117.32,20067.0
2018-01-23 15:30:00,117.34,117.35,117.12,117.26,25900.0,117.34,117.35,117.12,117.26,25900.0
2018-01-23 15:35:00,117.28,117.32,117.2,117.3,16600.0,117.28,117.32,117.2,117.3,16600.0
2018-01-23 15:40:00,117.29,117.55,117.27,117.54,33083.0,117.29,117.55,117.27,117.54,33083.0
2018-01-23 15:45:00,117.53,117.57,117.5,117.5,31606.0,117.53,117.57,117.5,117.5,31606.0
2018-01-23 15:50:00,117.51,117.51,117.25,117.36,118642.0,117.51,117.51,117.25,117.36,118642.0
2018-01-23 15:55:00,117.34,117.38,117.14,117.24,97845.0,117.34,117.38,117.14,117.24,97845.0
2018-01-24 09:30:00,117.0,117.17,116.6,116.92,24478.0,117.0,117.17,116.6,116.92,24478.0
2018-01-24 09:35:00,116.91,117.04,116.71,116.8,8138.0,116.91,117.04,116.71,116.8,8138.0
2018-01-24 09:40:00,116.87,117.02,116.72,117.02,8260.0,116.87,117.02,116.72,117.02,8260.0
2018-01-24 09:45:00,117.1,117.1,116.48,116.48,3350.0,117.1,117.1,116.48,116.48,3350.0
2018-01-24 09:50:00,116.5,116.74,116.23,116.65,13090.0,116.5,116.74,116.23,116.65,13090.0
2018-01-24 09:55:00,116.76,117.12,116.75,116.93,13348.0,116.76,117.12,116.75,116.93,13348.0
2018-01-24 10:00:00,116.93,117.49,116.85,117.48,21813.0,116.93,117.49,116.85,117.48,21813.0
2018-01-24 10:05:00,117.45,117.49,117.22,117.26,12100.0,117.45,117.49,117.22,117.26,12100.0
2018-01-24 10:10:00,117.3,117.41,117.15,117.36,6663.0,117.3,117.41,117.15,117.36,6663.0
2018-01-24 10:15:00,117.37,117.37,117.05,117.16,15292.0,117.37,117.37,117.05,117.16,15292.0
2018-01-24 10:20:00,117.11,117.26,117.06,117.2,7500.0,117.11,117.26,117.06,117.2,7500.0
2018-01-24 10:25:00,117.2,117.27,117.16,117.27,2700.0,117.2,117.27,117.16,117.27,2700.0
2018-01-24 10:30:00,117.3,117.32,117.19,117.25,2300.0,117.3,117.32,117.19,117.25,2300.0
2018-01-24 10:35:00,117.3,117.35,117.26,117.26,5652.0,117.3,117.35,117.26,117.26,5652.0
2018-01-24 10:40:00,117.24,117.32,117.08,117.12,4800.0,117.24,117.32,117.08,117.12,4800.0
2018-01-24 10:45:00,117.15,117.3,116.97,116.97,12593.0,117.15,117.3,116.97,116.97,12593.0
2018-01-24 10:50:00,116.98,117.11,116.85,117.03,7893.0,116.98,117.11,116.85,117.03,7893.0
2018-01-24 10:55:00,116.88,117.04,116.62,116.74,4469.0,116.88,117.04,116.62,116.74,4469.0
2018-01-24 11:00:00,116.8,116.9,116.39,116.45,5939.0,116.8,116.9,116.39,116.45,5939.0
2018-01-24 11:05:00,116.48,116.72,116.47,116.51,5666.0,116.48,116.72,116.47,116.51,5666.0
2018-01-24 11:10:00,116.5,116.53,115.92,115.92,4656.0,116.5,116.53,115.92,115.92,4656.0
2018-01-24 11:15:00,115.92,116.01,115.54,115.97,47752.0,115.92,116.01,115.54,115.97,47752.0
2018-01-24 11:20:00,115.98,116.09,115.79,115.81,9719.0,115.98,116.09,115.79,115.81,9719.0
2018-01-24 11:25:00,115.92,115.92,115.73,115.73,4308.0,115.92,115.92,115.73,115.73,4308.0
2018-01-24 11:30:00,115.64,115.68,114.9,114.9,16751.0,115.64,115.68,114.9,114.9,16751.0
2018-01-24 11:35:00,114.99,115.3,114.99,115.07,7676.0,114.99,115.3,114.99,115.07,7676.0
2018-01-24 11:40:00,115.18,115.43,114.96,115.43,6445.0,115.18,115.43,114.96,115.43,6445.0
2018-01-24 11:45:00,115.34,115.48,115.29,115.3,4101.0,115.34,115.48,115.29,115.3,4101.0
2018-01-24 11:50:00,115.28,115.7,115.28,115.7,6707.0,115.28,115.7,115.28,115.7,6707.0
2018-01-24 11:55:00,115.69,115.69,115.5,115.5,5862.0,115.69,115.69,115.5,115.5,5862.0
2018-01-24 12:00:00,115.43,115.45,115.1,115.34,9025.0,115.43,115.45,115.1,115.34,9025.0
2018-01-24 12:05:00,115.32,115.55,115.32,115.38,2650.0,115.32,115.55,115.32,115.38,2650.0
2018-01-24 12:10:00,115.37,115.56,115.34,115.56,6445.0,115.37,115.56,115.34,115.56,6445.0
2018-01-24 12:15:00,115.57,115.67,115.51,115.6,4225.0,115.57,115.67,115.51,115.6,4225.0
2018-01-24 12:20:00,115.62,115.62,115.44,115.47,3206.0,115.62,115.62,115.44,115.47,3206.0
2018-01-24 12:25:00,115.52,115.59,115.36,115.48,5033.0,115.52,115.59,115.36,115.48,5033.0
2018-01-24 12:30:00,115.5,115.5,115.19,115.25,11964.0,115.5,115.5,115.19,115.25,11964.0
2018-01-24 12:35:00,115.19,115.25,115.1,115.19,13183.0,115.19,115.25,115.1,115.19,13183.0
2018-01-24 12:40:00,115.12,115.4,115.05,115.32,11344.0,115.12,115.4,115.05,115.32,11344.0
2018-01-24 12:45:00,115.3,115.32,115.12,115.2,7794.0,115.3,115.32,115.12,115.2,7794.0
2018-01-24 12:50:00,115.17,115.32,115.14,115.27,3000.0,115.17,115.32,115.14,115.27,3000.0
2018-01-24 12:55:00,115.32,115.51,115.32,115.4,7849.0,115.32,115.51,115.32,115.4,7849.0
2018-01-24 13:00:00,115.41,115.44,115.15,115.21,5982.0,115.41,115.44,115.15,115.21,5982.0
2018-01-24 13:05:00,115.21,115.28,115.09,115.09,5830.0,115.21,115.28,115.09,115.09,5830.0
2018-01-24 13:10:00,115.05,115.05,114.44,114.64,22242.0,115.05,115.05,114.44,114.64,22242.0
2018-01-24 13:15:00,114.67,114.72,114.54,114.69,6450.0,114.67,114.72,114.54,114.69,6450.0
2018-01-24 13:20:00,114.76,114.8,114.64,114.78,2800.0,114.76,114.8,114.64,114.78,2800.0
2018-01-24 13:25:00,114.86,115.25,114.86,115.25,2900.0,114.86,115.25,114.86,115.25,2900.0
2018-01-24 13:30:00,115.16,115.21,114.96,115.11,4000.0,115.16,115.21,114.96,115.11,4000.0
2018-01-24 13:35:00,115.13,115.16,115.0,115.16,4706.0,115.13,115.16,115.0,115.16,4706.0
2018-01-24 13:40:00,115.08,115.38,115.08,115.31,6649.0,115.08,115.38,115.08,115.31,6649.0
2018-01-24 13:45:00,115.34,115.35,115.2,115.26,11210.0,115.34,115.35,115.2,115.26,11210.0
2018-01-24 13:50:00,115.24,115.32,115.22,115.32,2600.0,115.24,115.32,115.22,115.32,2600.0
2018-01-24 13:55:00,115.36,115.36,115.0,115.05,13748.0,115.36,115.36,115.0,115.05,13748.0
2018-01-24 14:00:00,114.85,115.06,114.84,114.99,26527.0,114.85,115.06,114.84,114.99,26527.0
2018-01-24 14:05:00,115.01,115.29,115.01,115.28,4400.0,115.01,115.29,115.01,115.28,4400.0
2018-01-24 14:10:00,115.28,115.56,115.26,115.56,4207.0,115.28,115.56,115.26,115.56,4207.0
2018-01-24 14:15:00,115.5,115.5,115.32,115.45,5300.0,115.5,115.5,115.32,115.45,5300.0
2018-01-24 14:20:00,115.46,115.47,115.35,115.36,4200.0,115.46,115.47,115.35,115.36,4200.0
2018-01-24 14:25:00,115.37,115.45,115.35,115.4,3629.0,115.37,115.45,115.35,115.4,3629.0
2018-01-24 14:30:00,115.36,115.39,115.3,115.3,3000.0,115.36,115.39,115.3,115.3,3000.0
2018-01-24 14:35:00,115.37,115.42,115.25,115.4,6634.0,115.37,115.42,115.25,115.4,6634.0
2018-01-24 14:40:00,115.42,115.51,115.39,115.51,2338.0,115.42,115.51,115.39,115.51,2338.0
2018-01-24 14:45:00,115.55,115.77,115.52,115.63,12200.0,115.55,115.77,115.52,115.63,12200.0
2018-01-24 14:50:00,115.57,115.57,115.46,115.52,3200.0,115.57,115.57,115.46,115.52,3200.0
2018-01-24 14:55:00,115.57,115.58,115.49,115.5,4895.0,115.57,115.58,115.49,115.5,4895.0
2018-01-24 15:00:00,115.45,115.45,115.31,115.31,3112.0,115.45,115.45,115.31,115.31,3112.0
2018-01-24 15:05:00,115.34,115.41,115.33,115.39,3871.0,115.34,115.41,115.33,115.39,3871.0
2018-01-24 15:10:00,115.36,115.5,115.24,115.41,9289.0,115.36,115.5,115.24,115.41,9289.0
2018-01-24 15:15:00,115.42,115.44,115.25,115.39,5370.0,115.42,115.44,115.25,115.39,5370.0
2018-01-24 15:20:00,115.41,115.49,115.37,115.47,6900.0,115.41,115.49,115.37,115.47,6900.0
2018-01-24 15:25:00,115.5,115.62,115.46,115.61,13931.0,115.5,115.62,115.46,115.61,13931.0
2018-01-24 15:30:00,115.6,115.76,115.6,115.75,27832.0,115.6,115.76,115.6,115.75,27832.0
2018-01-24 15:35:00,115.75,115.96,115.72,115.92,21468.0,115.75,115.96,115.72,115.92,21468.0
2018-01-24 15:40:00,115.94,116.11,115.91,116.11,29458.0,115.94,116.11,115.91,116.11,29458.0
2018-01-24 15:45:00,116.09,116.37,116.09,116.27,44191.0,116.09,116.37,116.09,116.27,44191.0
2018-01-24 15:50:00,116.24,116.26,115.96,116.03,47590.0,116.24,116.26,115.96,116.03,47590.0
2018-01-24 15:55:00,115.99,116.04,115.79,115.89,50692.0,115.99,116.04,115.79,115.89,50692.0
2018-01-25 09:30:00,117.01,117.01,116.45,116.46,12260.0,117.01,117.01,116.45,116.46,12260.0
2018-01-25 09:35:00,116.65,116.69,115.88,115.88,9939.0,116.65,116.69,115.88,115.88,9939.0
2018-01-25 09:40:00,115.76,116.5,115.58,116.5,16828.0,115.76,116.5,115.58,116.5,16828.0
2018-01-25 09:45:00,116.33,116.51,116.33,116.35,1550.0,116.33,116.51,116.33,116.35,1550.0
2018-01-25 09:50:00,116.37,116.37,115.9,116.24,1729.0,116.37,116.37,115.9,116.24,1729.0
2018-01-25 09:55:00,116.07,116.07,115.44,115.75,22715.0,116.07,116.07,115.44,115.75,22715.0
2018-01-25 10:00:00,115.84,116.07,115.75,116.07,5299.0,115.84,116.07,115.75,116.07,5299.0
2018-01-25 10:05:00,116.18,116.19,115.88,115.93,17187.0,116.18,116.19,115.88,115.93,17187.0
2018-01-25 10:10:00,115.94,116.17,115.91,116.16,8608.0,115.94,116.17,115.91,116.16,8608.0
2018-01-25 10:15:00,116.19,116.47,116.15,116.3,4501.0,116.19,116.47,116.15,116.3,4501.0
2018-01-25 10:20:00,116.3,116.4,116.17,116.34,20721.0,116.3,116.4,116.17,116.34,20721.0
2018-01-25 10:25:00,116.33,116.39,116.22,116.33,1900.0,116.33,116.39,116.22,116.33,1900.0
2018-01-25 10:30:00,116.41,116.49,116.2,116.43,13510.0,116.41,116.49,116.2,116.43,13510.0
2018-01-25 10:35:00,116.45,116.67,116.27,116.27,6300.0,116.45,116.67,116.27,116.27,6300.0
2018-01-25 10:40:00,116.24,116.34,116.02,116.12,16000.0,116.24,116.34,116.02,116.12,16000.0
2018-01-25 10:45:00,116.15,116.32,116.02,116.21,6107.0,116.15,116.32,116.02,116.21,6107.0
2018-01-25 10:50:00,116.2,116.39,116.2,116.39,3225.0,116.2,116.39,116.2,116.39,3225.0
2018-01-25 10:55:00,116.29,116.32,116.16,116.27,3897.0,116.29,116.32,116.16,116.27,3897.0
2018-01-25 11:00:00,116.2,116.41,116.2,116.31,2000.0,116.2,116.41,116.2,116.31,2000.0
2018-01-25 11:05:00,116.37,116.74,116.37,116.74,5900.0,116.37,116.74,116.37,116.74,5900.0
2018-01-25 11:10:00,116.74,116.82,116.67,116.75,3700.0,116.74,116.82,116.67,116.75,3700.0
2018-01-25 11:15:00,116.75,116.82,116.68,116.75,8448.0,116.75,116.82,116.68,116.75,8448.0
2018-01-25 11:20:00,116.78,116.83,116.63,116.71,2937.0,116.78,116.83,116.63,116.71,2937.0
2018-01-25 11:25:00,116.7,116.7,116.59,116.59,629.0,116.7,116.7,116.59,116.59,629.0
2018-01-25 11:30:00,116.66,116.8,116.65,116.75,4440.0,116.66,116.8,116.65,116.75,4440.0
2018-01-25 11:35:00,116.75,116.96,116.75,116.88,5290.0,116.75,116.96,116.75,116.88,5290.0
2018-01-25 11:40:00,116.9,117.0,116.83,117.0,3919.0,116.9,117.0,116.83,117.0,3919.0
2018-01-25 11:45:00,116.96,117.06,116.86,116.98,4800.0,116.96,117.06,116.86,116.98,4800.0
2018-01-25 11:50:00,116.98,117.26,116.98,117.16,7145.0,116.98,117.26,116.98,117.16,7145.0
2018-01-25 11:55:00,117.22,117.27,117.17,117.17,8213.0,117.22,117.27,117.17,117.17,8213.0
2018-01-25 12:00:00,117.23,117.35,117.21,117.24,12898.0,117.23,117.35,117.21,117.24,12898.0
2018-01-25 12:05:00,117.24,117.34,117.16,117.16,11134.0,117.24,117.34,117.16,117.16,11134.0
2018-01-25 12:10:00,117.15,117.18,117.06,117.11,8381.0,117.15,117.18,117.06,117.11,8381.0
2018-01-25 12:15:00,117.05,117.17,117.05,117.09,3356.0,117.05,117.17,117.05,117.09,3356.0
2018-01-25 12:20:00,117.05,117.09,116.82,116.89,3065.0,117.05,117.09,116.82,116.89,3065.0
2018-01-25 12:25:00,116.89,116.95,116.82,116.83,2000.0,116.89,116.95,116.82,116.83,2000.0
2018-01-25 12:30:00,116.89,116.95,116.79,116.79,3850.0,116.89,116.95,116.79,116.79,3850.0
2018-01-25 12:35:00,116.83,116.88,116.73,116.8,3600.0,116.83,116.88,116.73,116.8,3600.0
2018-01-25 12:40:00,116.69,116.78,116.66,116.71,2794.0,116.69,116.78,116.66,116.71,2794.0
2018-01-25 12:45:00,116.66,116.72,116.63,116.63,1300.0,116.66,116.72,116.63,116.63,1300.0
2018-01-25 12:50:00,116.58,116.68,116.44,116.49,3800.0,116.58,116.68,116.44,116.49,3800.0
2018-01-25 12:55:00,116.44,116.49,116.31,116.33,4754.0,116.44,116.49,116.31,116.33,4754.0
2018-01-25 13:00:00,116.26,116.37,116.21,116.25,5483.0,116.26,116.37,116.21,116.25,5483.0
2018-01-25 13:05:00,116.23,116.26,116.15,116.17,3880.0,116.23,116.26,116.15,116.17,3880.0
2018-01-25 13:10:00,116.23,116.28,116.14,116.27,3501.0,116.23,116.28,116.14,116.27,3501.0
2018-01-25 13:15:00,116.2,116.28,116.19,116.23,800.0,116.2,116.28,116.19,116.23,800.0
2018-01-25 13:20:00,116.25,116.28,116.04,116.04,2527.0,116.25,116.28,116.04,116.04,2527.0
2018-01-25 13:25:00,116.17,116.23,116.12,116.23,2174.0,116.17,116.23,116.12,116.23,2174.0
2018-01-25 13:30:00,116.22,116.27,116.14,116.2,3785.0,116.22,116.27,116.14,116.2,3785.0
2018-01-25 13:35:00,116.23,116.31,116.19,116.29,2257.0,116.23,116.31,116.19,116.29,2257.0
2018-01-25 13:40:00,116.3,116.4,116.29,116.38,4678.0,116.3,116.4,116.29,116.38,4678.0
2018-01-25 13:45:00,116.4,116.57,116.38,116.51,11751.0,116.4,116.57,116.38,116.51,11751.0
2018-01-25 13:50:00,116.54,116.54,116.4,116.47,11091.0,116.54,116.54,116.4,116.47,11091.0
2018-01-25 13:55:00,116.46,116.54,116.41,116.53,14445.0,116.46,116.54,116.41,116.53,14445.0
2018-01-25 14:00:00,116.57,116.63,116.46,116.53,3622.0,116.57,116.63,116.46,116.53,3622.0
2018-01-25 14:05:00,116.53,116.55,116.43,116.44,3369.0,116.53,116.55,116.43,116.44,3369.0
2018-01-25 14:10:00,116.44,116.44,116.07,116.24,7886.0,116.44,116.44,116.07,116.24,7886.0
2018-01-25 14:15:00,116.24,116.43,116.17,116.43,4328.0,116.24,116.43,116.17,116.43,4328.0
2018-01-25 14:20:00,116.44,116.44,116.24,116.24,3567.0,116.44,116.44,116.24,116.24,3567.0
2018-01-25 14:25:00,116.23,116.33,116.22,116.27,2235.0,116.23,116.33,116.22,116.27,2235.0
2018-01-25 14:30:00,116.29,116.29,116.13,116.16,1201.0,116.29,116.29,116.13,116.16,1201.0
2018-01-25 14:35:00,116.1,116.15,115.87,115.87,3015.0,116.1,116.15,115.87,115.87,3015.0
2018-01-25 14:40:00,115.92,115.98,115.76,115.97,5427.0,115.92,115.98,115.76,115.97,5427.0
2018-01-25 14:45:00,115.98,116.0,115.7,115.81,4200.0,115.98,116.0,115.7,115.81,4200.0
2018-01-25 14:50:00,115.83,115.84,115.61,115.68,4374.0,115.83,115.84,115.61,115.68,4374.0
2018-01-25 14:55:00,115.66,115.8,115.59,115.63,15585.0,115.66,115.8,115.59,115.63,15585.0
2018-01-25 15:00:00,115.58,115.59,115.47,115.52,13414.0,115.58,115.59,115.47,115.52,13414.0
2018-01-25 15:05:00,115.52,115.57,115.49,115.49,10182.0,115.52,115.57,115.49,115.49,10182.0
2018-01-25 15:10:00,115.5,115.53,115.31,115.37,5693.0,115.5,115.53,115.31,115.37,5693.0
2018-01-25 15:15:00,115.38,115.41,115.29,115.39,22991.0,115.38,115.41,115.29,115.39,22991.0
2018-01-25 15:20:00,115.39,115.46,115.38,115.42,11806.0,115.39,115.46,115.38,115.42,11806.0
2018-01-25 15:25:00,115.43,115.53,115.4,115.46,9467.0,115.43,115.53,115.4,115.46,9467.0
2018-01-25 15:30:00,115.46,115.48,115.35,115.36,6983.0,115.46,115.48,115.35,115.36,6983.0
2018-01-25 15:35:00,115.38,115.38,115.27,115.36,8797.0,115.38,115.38,115.27,115.36,8797.0
2018-01-25 15:40:00,115.38,115.42,115.29,115.35,14793.0,115.38,115.42,115.29,115.35,14793.0
2018-01-25 15:45:00,115.35,115.5,115.34,115.5,15032.0,115.35,115.5,115.34,115.5,15032.0
2018-01-25 15:50:00,115.49,115.5,115.14,115.15,32569.0,115.49,115.5,115.14,115.15,32569.0
2018-01-25 15:55:00,115.14,115.38,115.14,115.32,56038.0,115.14,115.38,115.14,115.32,56038.0
2018-01-26 09:30:00,115.84,115.84,115.32,115.52,12320.0,115.84,115.84,115.32,115.52,12320.0
2018-01-26 09:35:00,115.55,115.67,115.35,115.44,14263.0,115.55,115.67,115.35,115.44,14263.0
2018-01-26 09:40:00,115.48,115.68,115.38,115.46,3100.0,115.48,115.68,115.38,115.46,3100.0
2018-01-26 09:45:00,115.35,115.78,115.35,115.74,1704.0,115.35,115.78,115.35,115.74,1704.0
2018-01-26 09:50:00,115.75,116.22,115.75,116.2,9120.0,115.75,116.22,115.75,116.2,9120.0
2018-01-26 09:55:00,116.12,116.48,116.12,116.28,3169.0,116.12,116.48,116.12,116.28,3169.0
2018-01-26 10:00:00,116.24,116.58,116.22,116.58,3100.0,116.24,116.58,116.22,116.58,3100.0
2018-01-26 10:05:00,116.58,117.18,116.4,117.18,21735.0,116.58,117.18,116.4,117.18,21735.0
2018-01-26 10:10:00,117.06,117.14,116.52,116.68,14139.0,117.06,117.14,116.52,116.68,14139.0
2018-01-26 10:15:00,116.63,117.02,116.52,117.02,8415.0,116.63,117.02,116.52,117.02,8415.0
2018-01-26 10:20:00,117.02,117.08,116.84,116.86,7959.0,117.02,117.08,116.84,116.86,7959.0
2018-01-26 10:25:00,116.86,116.86,116.72,116.77,1555.0,116.86,116.86,116.72,116.77,1555.0
2018-01-26 10:30:00,116.83,117.05,116.83,117.0,20979.0,116.83,117.05,116.83,117.0,20979.0
2018-01-26 10:35:00,116.97,117.08,116.89,117.0,9461.0,116.97,117.08,116.89,117.0,9461.0
2018-01-26 10:40:00,117.03,117.03,116.93,116.97,4290.0,117.03,117.03,116.93,116.97,4290.0
2018-01-26 10:45:00,116.98,117.01,116.83,117.0,4955.0,116.98,117.01,116.83,117.0,4955.0
2018-01-26 10:50:00,116.98,117.0,116.84,116.88,2102.0,116.98,117.0,116.84,116.88,2102.0
2018-01-26 10:55:00,116.92,116.92,116.77,116.78,2683.0,116.92,116.92,116.77,116.78,2683.0
2018-01-26 11:00:00,116.76,116.85,116.71,116.76,4042.0,116.76,116.85,116.71,116.76,4042.0
2018-01-26 11:05:00,116.74,116.8,116.67,116.8,8108.0,116.74,116.8,116.67,116.8,8108.0
2018-01-26 11:10:00,116.83,116.96,116.76,116.96,6300.0,116.83,116.96,116.76,116.96,6300.0
2018-01-26 11:15:00,116.88,117.03,116.82,116.93,9534.0,116.88,117.03,116.82,116.93,9534.0
2018-01-26 11:20:00,116.93,117.09,116.93,116.98,12748.0,116.93,117.09,116.93,116.98,12748.0
2018-01-26 11:25:00,116.92,117.0,116.89,116.97,3347.0,116.92,117.0,116.89,116.97,3347.0
2018-01-26 11:30:00,117.0,117.0,116.8,116.91,2729.0,117.0,117.0,116.8,116.91,2729.0
2018-01-26 11:35:00,116.78,116.98,116.77,116.9,500.0,116.78,116.98,116.77,116.9,500.0
2018-01-26 11:40:00,116.92,117.01,116.87,117.0,5944.0,116.92,117.01,116.87,117.0,5944.0
2018-01-26 11:45:00,117.0,117.04,116.89,116.91,3800.0,117.0,117.04,116.89,116.91,3800.0
2018-01-26 11:50:00,116.91,116.92,116.62,116.69,2609.0,116.91,116.92,116.62,116.69,2609.0
2018-01-26 11:55:00,116.64,116.69,116.63,116.64,1500.0,116.64,116.69,116.63,116.64,1500.0
2018-01-26 12:00:00,116.75,116.86,116.7,116.85,3708.0,116.75,116.86,116.7,116.85,3708.0
2018-01-26 12:05:00,116.87,116.87,116.77,116.83,1650.0,116.87,116.87,116.77,116.83,1650.0
2018-01-26 12:10:00,116.83,116.83,116.58,116.71,1900.0,116.83,116.83,116.58,116.71,1900.0
2018-01-26 12:15:00,116.64,116.64,116.63,116.64,408.0,116.64,116.64,116.63,116.64,408.0
2018-01-26 12:20:00,116.59,116.81,116.59,116.8,3808.0,116.59,116.81,116.59,116.8,3808.0
2018-01-26 12:25:00,116.8,116.89,116.79,116.82,2263.0,116.8,116.89,116.79,116.82,2263.0
2018-01-26 12:30:00,116.89,116.9,116.79,116.84,1808.0,116.89,116.9,116.79,116.84,1808.0
2018-01-26 12:35:00,116.85,116.88,116.82,116.87,813.0,116.85,116.88,116.82,116.87,813.0
2018-01-26 12:40:00,116.89,116.96,116.88,116.96,1800.0,116.89,116.96,116.88,116.96,1800.0
2018-01-26 12:45:00,116.92,116.92,116.91,116.91,600.0,116.92,116.92,116.91,116.91,600.0
2018-01-26 12:50:00,116.91,117.02,116.91,117.02,6003.0,116.91,117.02,116.91,117.02,6003.0
2018-01-26 12:55:00,116.97,116.97,116.83,116.87,2778.0,116.97,116.97,116.83,116.87,2778.0
2018-01-26 13:00:00,116.87,116.94,116.86,116.92,3773.0,116.87,116.94,116.86,116.92,3773.0
2018-01-26 13:05:00,116.92,116.95,116.85,116.89,2200.0,116.92,116.95,116.85,116.89,2200.0
2018-01-26 13:10:00,116.9,116.95,116.86,116.91,1206.0,116.9,116.95,116.86,116.91,1206.0
2018-01-26 13:15:00,116.95,117.0,116.88,116.92,3581.0,116.95,117.0,116.88,116.92,3581.0
2018-01-26 13:20:00,116.87,117.0,116.86,116.97,5354.0,116.87,117.0,116.86,116.97,5354.0
2018-01-26 13:25:00,116.97,116.97,116.88,116.95,3456.0,116.97,116.97,116.88,116.95,3456.0
2018-01-26 13:30:00,116.99,117.03,116.96,117.01,3515.0,116.99,117.03,116.96,117.01,3515.0
2018-01-26 13:35:00,117.01,117.15,117.0,117.15,5406.0,117.01,117.15,117.0,117.15,5406.0
2018-01-26 13:40:00,117.16,117.17,117.11,117.17,3830.0,117.16,117.17,117.11,117.17,3830.0
2018-01-26 13:45:00,117.18,117.24,117.15,117.22,2564.0,117.18,117.24,117.15,117.22,2564.0
2018-01-26 13:50:00,117.24,117.31,117.24,117.27,5000.0,117.24,117.31,117.24,117.27,5000.0
2018-01-26 13:55:00,117.26,117.27,117.18,117.22,4291.0,117.26,117.27,117.18,117.22,4291.0
2018-01-26 14:00:00,117.25,117.35,117.24,117.35,9000.0,117.25,117.35,117.24,117.35,9000.0
2018-01-26 14:05:00,117.32,117.39,117.27,117.3,6857.0,117.32,117.39,117.27,117.3,6857.0
2018-01-26 14:10:00,117.3,117.56,117.29,117.52,18711.0,117.3,117.56,117.29,117.52,18711.0
2018-01-26 14:15:00,117.52,117.61,117.5,117.58,6550.0,117.52,117.61,117.5,117.58,6550.0
2018-01-26 14:20:00,117.61,117.7,117.6,117.67,6890.0,117.61,117.7,117.6,117.67,6890.0
2018-01-26 14:25:00,117.6,117.8,117.6,117.7,13822.0,117.6,117.8,117.6,117.7,13822.0
2018-01-26 14:30:00,117.7,117.71,117.63,117.71,2425.0,117.7,117.71,117.63,117.71,2425.0
2018-01-26 14:35:00,117.73,117.79,117.7,117.79,3964.0,117.73,117.79,117.7,117.79,3964.0
2018-01-26 14:40:00,117.79,117.85,117.78,117.8,5812.0,117.79,117.85,117.78,117.8,5812.0
2018-01-26 14:45:00,117.8,117.9,117.8,117.86,5621.0,117.8,117.9,117.8,117.86,5621.0
2018-01-26 14:50:00,117.86,118.05,117.82,118.05,16922.0,117.86,118.05,117.82,118.05,16922.0
2018-01-26 14:55:00,118.12,118.2,118.05,118.1,10700.0,118.12,118.2,118.05,118.1,10700.0
2018-01-26 15:00:00,118.0,118.02,117.88,118.0,12520.0,118.0,118.02,117.88,118.0,12520.0
2018-01-26 15:05:00,118.02,118.25,118.02,118.21,8438.0,118.02,118.25,118.02,118.21,8438.0
2018-01-26 15:10:00,118.25,118.39,118.24,118.25,7321.0,118.25,118.39,118.24,118.25,7321.0
2018-01-26 15:15:00,118.35,118.59,118.27,118.56,13161.0,118.35,118.59,118.27,118.56,13161.0
2018-01-26 15:20:00,118.6,118.87,118.6,118.72,47233.0,118.6,118.87,118.6,118.72,47233.0
2018-01-26 15:25:00,118.74,118.74,118.38,118.56,14145.0,118.74,118.74,118.38,118.56,14145.0
2018-01-26 15:30:00,118.55,118.55,118.27,118.43,79426.0,118.55,118.55,118.27,118.43,79426.0
2018-01-26 15:35:00,118.41,118.64,118.4,118.59,35794.0,118.41,118.64,118.4,118.59,35794.0
2018-01-26 15:40:00,118.59,118.67,118.54,118.63,18468.0,118.59,118.67,118.54,118.63,18468.0
2018-01-26 15:45:00,118.63,118.69,118.58,118.6,34008.0,118.63,118.69,118.58,118.6,34008.0
2018-01-26 15:50:00,118.61,118.78,118.61,118.75,50283.0,118.61,118.78,118.61,118.75,50283.0
2018-01-26 15:55:00,118.75,118.86,118.63,118.82,60156.0,118.75,118.86,118.63,118.82,60156.0
2018-01-29 09:30:00,117.76,118.2,117.5,117.68,19381.0,117.76,118.2,117.5,117.68,19381.0
2018-01-29 09:35:00,117.54,118.2,117.33,118.2,15986.0,117.54,118.2,117.33,118.2,15986.0
2018-01-29 09:40:00,118.0,118.53,117.97,118.18,11165.0,118.0,118.53,117.97,118.18,11165.0
2018-01-29 09:45:00,118.21,118.72,118.21,118.41,7546.0,118.21,118.72,118.21,118.41,7546.0
2018-01-29 09:50:00,118.37,118.37,117.91,117.91,5600.0,118.37,118.37,117.91,117.91,5600.0
2018-01-29 09:55:00,117.91,118.06,117.76,118.06,4217.0,117.91,118.06,117.76,118.06,4217.0
2018-01-29 10:00:00,118.04,118.05,117.79,117.92,4347.0,118.04,118.05,117.79,117.92,4347.0
2018-01-29 10:05:00,117.95,118.28,117.84,118.17,18888.0,117.95,118.28,117.84,118.17,18888.0
2018-01-29 10:10:00,118.09,118.31,117.99,118.08,9125.0,118.09,118.31,117.99,118.08,9125.0
2018-01-29 10:15:00,118.09,118.15,117.88,118.15,5994.0,118.09,118.15,117.88,118.15,5994.0
2018-01-29 10:20:00,118.1,118.31,117.96,118.23,5386.0,118.1,118.31,117.96,118.23,5386.0
2018-01-29 10:25:00,118.21,118.52,118.16,118.22,8605.0,118.21,118.52,118.16,118.22,8605.0
2018-01-29 10:30:00,118.23,118.37,117.93,118.12,8235.0,118.23,118.37,117.93,118.12,8235.0
2018-01-29 10:35:00,117.89,118.03,117.47,117.56,7760.0,117.89,118.03,117.47,117.56,7760.0
2018-01-29 10:40:00,117.61,117.61,117.24,117.34,7228.0,117.61,117.61,117.24,117.34,7228.0
2018-01-29 10:45:00,117.38,117.53,117.29,117.43,5016.0,117.38,117.53,117.29,117.43,5016.0
2018-01-29 10:50:00,117.54,117.66,117.46,117.56,5230.0,117.54,117.66,117.46,117.56,5230.0
2018-01-29 10:55:00,117.6,117.67,117.35,117.35,8058.0,117.6,117.67,117.35,117.35,8058.0
2018-01-29 11:00:00,117.36,117.45,117.07,117.09,6868.0,117.36,117.45,117.07,117.09,6868.0
2018-01-29 11:05:00,117.18,117.26,117.09,117.09,5200.0,117.18,117.26,117.09,117.09,5200.0
2018-01-29 11:10:00,117.08,117.11,116.96,117.04,8126.0,117.08,117.11,116.96,117.04,8126.0
2018-01-29 11:15:00,117.03,117.14,117.0,117.09,12916.0,117.03,117.14,117.0,117.09,12916.0
2018-01-29 11:20:00,117.09,117.2,117.08,117.09,14410.0,117.09,117.2,117.08,117.09,14410.0
2018-01-29 11:25:00,117.09,117.22,116.94,116.94,12778.0,117.09,117.22,116.94,116.94,12778.0
2018-01-29 11:30:00,116.95,117.0,116.82,116.99,28620.0,116.95,117.0,116.82,116.99,28620.0
2018-01-29 11:35:00,116.97,117.14,116.92,117.13,6500.0,116.97,117.14,116.92,117.13,6500.0
2018-01-29 11:40:00,117.17,117.66,117.1,117.66,7296.0,117.17,117.66,117.1,117.66,7296.0
2018-01-29 11:45:00,117.66,117.73,117.39,117.44,19940.0,117.66,117.73,117.39,117.44,19940.0
2018-01-29 11:50:00,117.52,117.62,117.5,117.5,3423.0,117.52,117.62,117.5,117.5,3423.0
2018-01-29 11:55:00,117.55,117.59,117.22,117.24,4521.0,117.55,117.59,117.22,117.24,4521.0
2018-01-29 12:00:00,117.29,117.29,117.1,117.22,3500.0,117.29,117.29,117.1,117.22,3500.0
2018-01-29 12:05:00,117.22,117.6,117.22,117.57,5745.0,117.22,117.6,117.22,117.57,5745.0
2018-01-29 12:10:00,117.62,117.74,117.56,117.63,3740.0,117.62,117.74,117.56,117.63,3740.0
2018-01-29 12:15:00,117.7,117.77,117.63,117.74,3660.0,117.7,117.77,117.63,117.74,3660.0
2018-01-29 12:20:00,117.74,117.74,117.46,117.51,6375.0,117.74,117.74,117.46,117.51,6375.0
2018-01-29 12:25:00,117.6,117.6,117.5,117.54,1540.0,117.6,117.6,117.5,117.54,1540.0
2018-01-29 12:30:00,117.54,117.54,117.35,117.36,5243.0,117.54,117.54,117.35,117.36,5243.0
2018-01-29 12:35:00,117.33,117.46,117.26,117.32,8100.0,117.33,117.46,117.26,117.32,8100.0
2018-01-29 12:40:00,117.27,117.36,117.15,117.18,2699.0,117.27,117.36,117.15,117.18,2699.0
2018-01-29 12:45:00,117.12,117.26,117.12,117.15,4511.0,117.12,117.26,117.12,117.15,4511.0
2018-01-29 12:50:00,117.15,117.22,117.14,117.17,3955.0,117.15,117.22,117.14,117.17,3955.0
2018-01-29 12:55:00,117.14,117.42,117.14,117.41,4950.0,117.14,117.42,117.14,117.41,4950.0
2018-01-29 13:00:00,117.41,117.41,117.05,117.05,11193.0,117.41,117.41,117.05,117.05,11193.0
2018-01-29 13:05:00,117.1,117.21,117.09,117.2,4887.0,117.1,117.21,117.09,117.2,4887.0
2018-01-29 13:10:00,117.2,117.33,117.16,117.24,8625.0,117.2,117.33,117.16,117.24,8625.0
2018-01-29 13:15:00,117.28,117.51,117.23,117.41,5558.0,117.28,117.51,117.23,117.41,5558.0
2018-01-29 13:20:00,117.46,117.49,117.37,117.43,4100.0,117.46,117.49,117.37,117.43,4100.0
2018-01-29 13:25:00,117.35,117.45,117.35,117.35,4500.0,117.35,117.45,117.35,117.35,4500.0
2018-01-29 13:30:00,117.44,117.6,117.44,117.52,13400.0,117.44,117.6,117.44,117.52,13400.0
2018-01-29 13:35:00,117.54,117.58,117.49,117.5,11510.0,117.54,117.58,117.49,117.5,11510.0
2018-01-29 13:40:00,117.54,117.54,117.46,117.54,1678.0,117.54,117.54,117.46,117.54,1678.0
2018-01-29 13:45:00,117.51,117.51,117.06,117.15,10211.0,117.51,117.51,117.06,117.15,10211.0
2018-01-29 13:50:00,117.19,117.26,117.16,117.26,2560.0,117.19,117.26,117.16,117.26,2560.0
2018-01-29 13:55:00,117.29,117.37,117.28,117.37,4314.0,117.29,117.37,117.28,117.37,4314.0
2018-01-29 14:00:00,117.4,117.46,117.27,117.27,4946.0,117.4,117.46,117.27,117.27,4946.0
2018-01-29 14:05:00,117.27,117.37,117.26,117.32,4341.0,117.27,117.37,117.26,117.32,4341.0
2018-01-29 14:10:00,117.32,117.36,117.23,117.34,5148.0,117.32,117.36,117.23,117.34,5148.0
2018-01-29 14:15:00,117.32,117.4,117.23,117.28,7409.0,117.32,117.4,117.23,117.28,7409.0
2018-01-29 14:20:00,117.28,117.38,117.27,117.31,5191.0,117.28,117.38,117.27,117.31,5191.0
2018-01-29 14:25:00,117.35,117.37,117.29,117.29,7492.0,117.35,117.37,117.29,117.29,7492.0
2018-01-29 14:30:00,117.34,117.37,117.2,117.2,11247.0,117.34,117.37,117.2,117.2,11247.0
2018-01-29 14:35:00,117.22,117.25,116.91,116.99,7100.0,117.22,117.25,116.91,116.99,7100.0
2018-01-29 14:40:00,116.91,117.06,116.77,117.06,6056.0,116.91,117.06,116.77,117.06,6056.0
2018-01-29 14:45:00,117.02,117.1,117.0,117.0,1150.0,117.02,117.1,117.0,117.0,1150.0
2018-01-29 14:50:00,117.0,117.06,116.97,117.01,8566.0,117.0,117.06,116.97,117.01,8566.0
2018-01-29 14:55:00,117.04,117.16,117.04,117.04,2837.0,117.04,117.16,117.04,117.04,2837.0
2018-01-29 15:00:00,117.07,117.08,117.01,117.06,6174.0,117.07,117.08,117.01,117.06,6174.0
2018-01-29 15:05:00,117.03,117.1,117.01,117.02,7000.0,117.03,117.1,117.01,117.02,7000.0
2018-01-29 15:10:00,117.05,117.06,116.93,117.01,8767.0,117.05,117.06,116.93,117.01,8767.0
2018-01-29 15:15:00,117.03,117.07,116.99,117.0,8251.0,117.03,117.07,116.99,117.0,8251.0
2018-01-29 15:20:00,117.0,117.06,116.84,116.84,10548.0,117.0,117.06,116.84,116.84,10548.0
2018-01-29 15:25:00,116.84,116.85,116.62,116.65,11521.0,116.84,116.85,116.62,116.65,11521.0
2018-01-29 15:30:00,116.66,116.74,116.61,116.68,10005.0,116.66,116.74,116.61,116.68,10005.0
2018-01-29 15:35:00,116.68,116.78,116.67,116.71,11552.0,116.68,116.78,116.67,116.71,11552.0
2018-01-29 15:40:00,116.71,116.74,116.54,116.55,20308.0,116.71,116.74,116.54,116.55,20308.0
2018-01-29 15:45:00,116.54,116.56,116.37,116.37,23910.0,116.54,116.56,116.37,116.37,23910.0
2018-01-29 15:50:00,116.41,116.72,116.36,116.66,40374.0,116.41,116.72,116.36,116.66,40374.0
2018-01-29 15:55:00,116.68,116.69,116.47,116.55,78201.0,116.68,116.69,116.47,116.55,78201.0
2018-01-30 09:30:00,118.66,118.66,116.48,116.72,112851.0,118.66,118.66,116.48,116.72,112851.0
2018-01-30 09:35:00,116.88,118.45,116.87,118.39,84123.0,116.88,118.45,116.87,118.39,84123.0
2018-01-30 09:40:00,118.2,119.16,117.8,118.89,38828.0,118.2,119.16,117.8,118.89,38828.0
2018-01-30 09:45:00,118.88,118.95,118.26,118.29,32449.0,118.88,118.95,118.26,118.29,32449.0
2018-01-30 09:50:00,118.38,118.49,117.82,118.31,22571.0,118.38,118.49,117.82,118.31,22571.0
2018-01-30 09:55:00,118.31,118.92,118.23,118.61,32416.0,118.31,118.92,118.23,118.61,32416.0
2018-01-30 10:00:00,118.61,118.76,118.24,118.32,26109.0,118.61,118.76,118.24,118.32,26109.0
2018-01-30 10:05:00,118.32,119.08,118.16,118.94,44325.0,118.32,119.08,118.16,118.94,44325.0
2018-01-30 10:10:00,119.04,119.63,118.93,119.62,63111.0,119.04,119.63,118.93,119.62,63111.0
2018-01-30 10:15:00,119.61,119.79,119.22,119.27,45098.0,119.61,119.79,119.22,119.27,45098.0
2018-01-30 10:20:00,119.29,119.6,119.09,119.46,39006.0,119.29,119.6,119.09,119.46,39006.0
2018-01-30 10:25:00,119.4,120.03,119.38,119.9,74640.0,119.4,120.03,119.38,119.9,74640.0
2018-01-30 10:30:00,119.87,120.32,119.76,120.19,34064.0,119.87,120.32,119.76,120.19,34064.0
2018-01-30 10:35:00,120.23,120.45,120.04,120.45,42210.0,120.23,120.45,120.04,120.45,42210.0
2018-01-30 10:40:00,120.45,120.77,120.35,120.7,40686.0,120.45,120.77,120.35,120.7,40686.0
2018-01-30 10:45:00,120.68,120.72,119.83,120.0,57665.0,120.68,120.72,119.83,120.0,57665.0
2018-01-30 10:50:00,120.0,120.61,119.86,120.56,53891.0,120.0,120.61,119.86,120.56,53891.0
2018-01-30 10:55:00,120.62,121.5,120.59,121.4,53926.0,120.62,121.5,120.59,121.4,53926.0
2018-01-30 11:00:00,121.36,121.73,120.91,120.96,45603.0,121.36,121.73,120.91,120.96,45603.0
2018-01-30 11:05:00,121.0,121.63,120.97,121.58,39987.0,121.0,121.63,120.97,121.58,39987.0
2018-01-30 11:10:00,121.62,121.62,121.25,121.32,39731.0,121.62,121.62,121.25,121.32,39731.0
2018-01-30 11:15:00,121.32,121.46,121.17,121.23,67307.0,121.32,121.46,121.17,121.23,67307.0
2018-01-30 11:20:00,121.27,121.34,120.62,120.73,30543.0,121.27,121.34,120.62,120.73,30543.0
2018-01-30 11:25:00,120.67,121.05,120.61,121.0,47526.0,120.67,121.05,120.61,121.0,47526.0
2018-01-30 11:30:00,120.98,120.98,120.67,120.67,23558.0,120.98,120.98,120.67,120.67,23558.0
2018-01-30 11:35:00,120.65,120.78,120.53,120.67,16666.0,120.65,120.78,120.53,120.67,16666.0
2018-01-30 11:40:00,120.71,120.86,120.71,120.75,25460.0,120.71,120.86,120.71,120.75,25460.0
2018-01-30 11:45:00,120.73,120.98,120.73,120.79,31072.0,120.73,120.98,120.73,120.79,31072.0
2018-01-30 11:50:00,120.75,120.88,120.68,120.78,19622.0,120.75,120.88,120.68,120.78,19622.0
2018-01-30 11:55:00,120.79,120.95,120.73,120.77,18965.0,120.79,120.95,120.73,120.77,18965.0
2018-01-30 12:00:00,120.77,120.83,120.54,120.55,21277.0,120.77,120.83,120.54,120.55,21277.0
2018-01-30 12:05:00,120.55,120.68,120.16,120.55,27515.0,120.55,120.68,120.16,120.55,27515.0
2018-01-30 12:10:00,120.52,120.86,120.52,120.78,18807.0,120.52,120.86,120.52,120.78,18807.0
2018-01-30 12:15:00,120.71,120.86,120.68,120.76,10953.0,120.71,120.86,120.68,120.76,10953.0
2018-01-30 12:20:00,120.78,120.78,120.63,120.63,13520.0,120.78,120.78,120.63,120.63,13520.0
2018-01-30 12:25:00,120.62,120.71,120.37,120.42,21732.0,120.62,120.71,120.37,120.42,21732.0
2018-01-30 12:30:00,120.41,120.55,120.37,120.52,13476.0,120.41,120.55,120.37,120.52,13476.0
2018-01-30 12:35:00,120.51,120.54,120.15,120.15,13163.0,120.51,120.54,120.15,120.15,13163.0
2018-01-30 12:40:00,120.2,120.32,120.1,120.12,9418.0,120.2,120.32,120.1,120.12,9418.0
2018-01-30 12:45:00,120.09,120.21,119.73,119.87,19620.0,120.09,120.21,119.73,119.87,19620.0
2018-01-30 12:50:00,119.87,120.06,119.83,119.99,9681.0,119.87,120.06,119.83,119.99,9681.0
2018-01-30 12:55:00,120.05,120.06,119.94,120.05,16718.0,120.05,120.06,119.94,120.05,16718.0
2018-01-30 13:00:00,120.02,120.02,119.52,119.54,15205.0,120.02,120.02,119.52,119.54,15205.0
2018-01-30 13:05:00,119.51,119.58,119.22,119.58,25031.0,119.51,119.58,119.22,119.58,25031.0
2018-01-30 13:10:00,119.55,119.87,119.55,119.71,20618.0,119.55,119.87,119.55,119.71,20618.0
2018-01-30 13:15:00,119.73,119.83,119.65,119.75,7487.0,119.73,119.83,119.65,119.75,7487.0
2018-01-30 13:20:00,119.73,119.79,119.48,119.61,21156.0,119.73,119.79,119.48,119.61,21156.0
2018-01-30 13:25:00,119.57,119.67,119.47,119.5,15298.0,119.57,119.67,119.47,119.5,15298.0
2018-01-30 13:30:00,119.5,120.24,119.49,120.24,20934.0,119.5,120.24,119.49,120.24,20934.0
2018-01-30 13:35:00,120.37,120.37,120.16,120.34,8037.0,120.37,120.37,120.16,120.34,8037.0
2018-01-30 13:40:00,120.35,120.51,120.31,120.33,17092.0,120.35,120.51,120.31,120.33,17092.0
2018-01-30 13:45:00,120.35,120.52,120.29,120.43,8937.0,120.35,120.52,120.29,120.43,8937.0
2018-01-30 13:50:00,120.45,120.7,120.45,120.62,14145.0,120.45,120.7,120.45,120.62,14145.0
2018-01-30 13:55:00,120.57,120.59,120.48,120.56,4748.0,120.57,120.59,120.48,120.56,4748.0
2018-01-30 14:00:00,120.53,120.75,120.48,120.7,23386.0,120.53,120.75,120.48,120.7,23386.0
2018-01-30 14:05:00,120.74,120.81,120.47,120.54,35409.0,120.74,120.81,120.47,120.54,35409.0
2018-01-30 14:10:00,120.55,120.62,120.41,120.59,26245.0,120.55,120.62,120.41,120.59,26245.0
2018-01-30 14:15:00,120.58,120.58,120.13,120.26,18537.0,120.58,120.58,120.13,120.26,18537.0
2018-01-30 14:20:00,120.26,120.28,119.97,119.98,14320.0,120.26,120.28,119.97,119.98,14320.0
2018-01-30 14:25:00,119.96,120.19,119.79,120.18,17669.0,119.96,120.19,119.79,120.18,17669.0
2018-01-30 14:30:00,120.19,120.2,119.87,119.88,15659.0,120.19,120.2,119.87,119.88,15659.0
2018-01-30 14:35:00,119.84,119.88,119.66,119.83,13474.0,119.84,119.88,119.66,119.83,13474.0
2018-01-30 14:40:00,119.83,119.87,119.65,119.65,11134.0,119.83,119.87,119.65,119.65,11134.0
2018-01-30 14:45:00,119.68,119.72,119.46,119.58,17839.0,119.68,119.72,119.46,119.58,17839.0
2018-01-30 14:50:00,119.58,119.65,119.46,119.62,16428.0,119.58,119.65,119.46,119.62,16428.0
2018-01-30 14:55:00,119.61,119.74,119.51,119.7,19284.0,119.61,119.74,119.51,119.7,19284.0
2018-01-30 15:00:00,119.67,119.8,119.63,119.74,16045.0,119.67,119.8,119.63,119.74,16045.0
2018-01-30 15:05:00,119.74,119.75,119.54,119.66,28736.0,119.74,119.75,119.54,119.66,28736.0
2018-01-30 15:10:00,119.77,120.11,119.77,120.1,23824.0,119.77,120.11,119.77,120.1,23824.0
2018-01-30 15:15:00,120.04,120.09,119.95,119.99,18946.0,120.04,120.09,119.95,119.99,18946.0
2018-01-30 15:20:00,119.97,120.23,119.95,120.23,30401.0,119.97,120.23,119.95,120.23,30401.0
2018-01-30 15:25:00,120.22,120.23,120.06,120.17,21869.0,120.22,120.23,120.06,120.17,21869.0
2018-01-30 15:30:00,120.2,120.45,120.16,120.38,29141.0,120.2,120.45,120.16,120.38,29141.0
2018-01-30 15:35:00,120.38,120.59,120.36,120.51,87929.0,120.38,120.59,120.36,120.51,87929.0
2018-01-30 15:40:00,120.52,120.52,120.26,120.26,66635.0,120.52,120.52,120.26,120.26,66635.0
2018-01-30 15:45:00,120.29,120.55,120.28,120.42,99821.0,120.29,120.55,120.28,120.42,99821.0
2018-01-30 15:50:00,120.4,120.54,120.2,120.46,109939.0,120.4,120.54,120.2,120.46,109939.0
2018-01-30 15:55:00,120.41,120.57,120.22,120.3,91857.0,120.41,120.57,120.22,120.3,91857.0
2018-01-31 09:30:00,120.7,121.98,120.5,120.71,56599.0,120.7,121.98,120.5,120.71,56599.0
2018-01-31 09:35:00,120.73,120.93,120.53,120.81,14292.0,120.73,120.93,120.53,120.81,14292.0
2018-01-31 09:40:00,120.85,120.94,120.37,120.65,15184.0,120.85,120.94,120.37,120.65,15184.0
2018-01-31 09:45:00,120.78,121.13,120.78,120.81,15025.0,120.78,121.13,120.78,120.81,15025.0
2018-01-31 09:50:00,120.81,120.87,120.48,120.77,27311.0,120.81,120.87,120.48,120.77,27311.0
2018-01-31 09:55:00,120.73,121.07,120.67,121.04,18508.0,120.73,121.07,120.67,121.04,18508.0
2018-01-31 10:00:00,121.0,121.26,120.84,121.08,15440.0,121.0,121.26,120.84,121.08,15440.0
2018-01-31 10:05:00,121.07,121.14,120.85,120.97,11652.0,121.07,121.14,120.85,120.97,11652.0
2018-01-31 10:10:00,120.97,121.19,120.81,121.19,21170.0,120.97,121.19,120.81,121.19,21170.0
2018-01-31 10:15:00,121.19,121.31,121.07,121.22,12410.0,121.19,121.31,121.07,121.22,12410.0
2018-01-31 10:20:00,121.25,121.25,120.98,121.21,10181.0,121.25,121.25,120.98,121.21,10181.0
2018-01-31 10:25:00,121.2,121.26,121.07,121.2,9621.0,121.2,121.26,121.07,121.2,9621.0
2018-01-31 10:30:00,121.12,121.15,120.93,121.15,8142.0,121.12,121.15,120.93,121.15,8142.0
2018-01-31 10:35:00,121.17,121.2,120.96,121.04,11915.0,121.17,121.2,120.96,121.04,11915.0
2018-01-31 10:40:00,121.04,121.04,120.69,120.69,8254.0,121.04,121.04,120.69,120.69,8254.0
2018-01-31 10:45:00,120.64,120.77,120.49,120.69,9200.0,120.64,120.77,120.49,120.69,9200.0
2018-01-31 10:50:00,120.57,120.75,120.56,120.59,6186.0,120.57,120.75,120.56,120.59,6186.0
2018-01-31 10:55:00,120.59,120.59,120.04,120.17,17751.0,120.59,120.59,120.04,120.17,17751.0
2018-01-31 11:00:00,120.18,120.21,119.9,120.08,18173.0,120.18,120.21,119.9,120.08,18173.0
2018-01-31 11:05:00,120.09,120.09,119.76,119.79,13020.0,120.09,120.09,119.76,119.79,13020.0
2018-01-31 11:10:00,119.81,119.94,119.61,119.69,30742.0,119.81,119.94,119.61,119.69,30742.0
2018-01-31 11:15:00,119.78,119.82,119.46,119.52,18539.0,119.78,119.82,119.46,119.52,18539.0
2018-01-31 11:20:00,119.47,119.47,119.16,119.35,37319.0,119.47,119.47,119.16,119.35,37319.0
2018-01-31 11:25:00,119.37,119.55,119.32,119.42,26912.0,119.37,119.55,119.32,119.42,26912.0
2018-01-31 11:30:00,119.44,119.92,119.41,119.92,5385.0,119.44,119.92,119.41,119.92,5385.0
2018-01-31 11:35:00,119.93,120.13,119.89,120.09,6818.0,119.93,120.13,119.89,120.09,6818.0
2018-01-31 11:40:00,120.1,120.1,119.96,119.96,3160.0,120.1,120.1,119.96,119.96,3160.0
2018-01-31 11:45:00,119.93,119.99,119.85,119.85,5551.0,119.93,119.99,119.85,119.85,5551.0
2018-01-31 11:50:00,119.89,119.89,119.69,119.75,4800.0,119.89,119.89,119.69,119.75,4800.0
2018-01-31 11:55:00,119.66,119.8,119.66,119.71,5600.0,119.66,119.8,119.66,119.71,5600.0
2018-01-31 12:00:00,119.67,119.78,119.58,119.78,3172.0,119.67,119.78,119.58,119.78,3172.0
2018-01-31 12:05:00,119.78,119.89,119.78,119.8,3600.0,119.78,119.89,119.78,119.8,3600.0
2018-01-31 12:10:00,119.82,119.87,119.71,119.79,4555.0,119.82,119.87,119.71,119.79,4555.0
2018-01-31 12:15:00,119.83,119.84,119.73,119.8,3100.0,119.83,119.84,119.73,119.8,3100.0
2018-01-31 12:20:00,119.84,120.02,119.84,119.92,3332.0,119.84,120.02,119.84,119.92,3332.0
2018-01-31 12:25:00,119.94,119.96,119.76,119.76,2754.0,119.94,119.96,119.76,119.76,2754.0
2018-01-31 12:30:00,119.82,119.84,119.76,119.77,1800.0,119.82,119.84,119.76,119.77,1800.0
2018-01-31 12:35:00,119.81,119.87,119.77,119.84,6600.0,119.81,119.87,119.77,119.84,6600.0
2018-01-31 12:40:00,119.84,119.84,119.67,119.68,4783.0,119.84,119.84,119.67,119.68,4783.0
2018-01-31 12:45:00,119.72,119.81,119.71,119.79,4350.0,119.72,119.81,119.71,119.79,4350.0
2018-01-31 12:50:00,119.76,119.79,119.64,119.76,5721.0,119.76,119.79,119.64,119.76,5721.0
2018-01-31 12:55:00,119.77,119.81,119.71,119.79,5800.0,119.77,119.81,119.71,119.79,5800.0
2018-01-31 13:00:00,119.86,119.89,119.82,119.89,3022.0,119.86,119.89,119.82,119.89,3022.0
2018-01-31 13:05:00,119.89,119.92,119.77,119.77,4122.0,119.89,119.92,119.77,119.77,4122.0
2018-01-31 13:10:00,119.81,119.9,119.74,119.9,7277.0,119.81,119.9,119.74,119.9,7277.0
2018-01-31 13:15:00,119.91,119.95,119.88,119.94,18454.0,119.91,119.95,119.88,119.94,18454.0
2018-01-31 13:20:00,119.91,120.19,119.91,120.19,5118.0,119.91,120.19,119.91,120.19,5118.0
2018-01-31 13:25:00,120.23,120.5,120.21,120.47,10394.0,120.23,120.5,120.21,120.47,10394.0
2018-01-31 13:30:00,120.4,120.45,119.87,120.01,6965.0,120.4,120.45,119.87,120.01,6965.0
2018-01-31 13:35:00,120.01,120.02,119.78,119.78,4397.0,120.01,120.02,119.78,119.78,4397.0
2018-01-31 13:40:00,119.79,119.79,119.55,119.55,8508.0,119.79,119.79,119.55,119.55,8508.0
2018-01-31 13:45:00,119.56,119.63,119.51,119.58,4632.0,119.56,119.63,119.51,119.58,4632.0
2018-01-31 13:50:00,119.64,119.8,119.6,119.75,4199.0,119.64,119.8,119.6,119.75,4199.0
2018-01-31 13:55:00,119.77,119.84,119.62,119.65,15618.0,119.77,119.84,119.62,119.65,15618.0
2018-01-31 14:00:00,119.65,119.94,119.61,119.79,7899.0,119.65,119.94,119.61,119.79,7899.0
2018-01-31 14:05:00,119.78,120.04,119.75,120.0,7570.0,119.78,120.04,119.75,120.0,7570.0
2018-01-31 14:10:00,120.03,120.07,119.91,119.91,7900.0,120.03,120.07,119.91,119.91,7900.0
2018-01-31 14:15:00,119.91,120.17,119.91,120.16,5565.0,119.91,120.17,119.91,120.16,5565.0
2018-01-31 14:20:00,120.19,120.21,119.7,119.7,6900.0,120.19,120.21,119.7,119.7,6900.0
2018-01-31 14:25:00,119.76,119.85,119.74,119.83,6191.0,119.76,119.85,119.74,119.83,6191.0
2018-01-31 14:30:00,119.9,119.96,119.8,119.91,6202.0,119.9,119.96,119.8,119.91,6202.0
2018-01-31 14:35:00,119.84,119.84,119.66,119.75,4004.0,119.84,119.84,119.66,119.75,4004.0
2018-01-31 14:40:00,119.77,120.12,119.71,119.99,8059.0,119.77,120.12,119.71,119.99,8059.0
2018-01-31 14:45:00,120.01,120.01,119.66,119.67,6270.0,120.01,120.01,119.66,119.67,6270.0
2018-01-31 14:50:00,119.71,119.71,119.37,119.53,11785.0,119.71,119.71,119.37,119.53,11785.0
2018-01-31 14:55:00,119.57,119.88,119.52,119.88,28233.0,119.57,119.88,119.52,119.88,28233.0
2018-01-31 15:00:00,119.86,119.93,119.53,119.58,12823.0,119.86,119.93,119.53,119.58,12823.0
2018-01-31 15:05:00,119.59,119.64,119.35,119.58,8296.0,119.59,119.64,119.35,119.58,8296.0
2018-01-31 15:10:00,119.65,119.81,119.65,119.77,5126.0,119.65,119.81,119.65,119.77,5126.0
2018-01-31 15:15:00,119.77,119.82,119.68,119.72,5411.0,119.77,119.82,119.68,119.72,5411.0
2018-01-31 15:20:00,119.7,119.92,119.7,119.82,8652.0,119.7,119.92,119.7,119.82,8652.0
2018-01-31 15:25:00,119.78,119.92,119.75,119.89,8821.0,119.78,119.92,119.75,119.89,8821.0
2018-01-31 15:30:00,119.91,120.04,119.8,119.94,10170.0,119.91,120.04,119.8,119.94,10170.0
2018-01-31 15:35:00,119.93,120.25,119.93,120.25,7816.0,119.93,120.25,119.93,120.25,7816.0
2018-01-31 15:40:00,120.18,120.31,120.17,120.23,13183.0,120.18,120.31,120.17,120.23,13183.0
2018-01-31 15:45:00,120.22,120.35,120.1,120.15,44686.0,120.22,120.35,120.1,120.15,44686.0
2018-01-31 15:50:00,120.1,120.1,119.7,119.8,33793.0,120.1,120.1,119.7,119.8,33793.0
2018-01-31 15:55:00,119.8,119.96,119.62,119.94,63097.0,119.8,119.96,119.62,119.94,63097.0
2018-02-01 09:30:00,119.03,119.85,118.83,119.62,17757.0,119.03,119.85,118.83,119.62,17757.0
2018-02-01 09:35:00,119.53,119.81,119.38,119.81,10969.0,119.53,119.81,119.38,119.81,10969.0
2018-02-01 09:40:00,119.75,119.75,119.31,119.69,19551.0,119.75,119.75,119.31,119.69,19551.0
2018-02-01 09:45:00,119.7,119.83,119.37,119.6,24552.0,119.7,119.83,119.37,119.6,24552.0
2018-02-01 09:50:00,119.62,120.34,119.61,120.33,13457.0,119.62,120.34,119.61,120.33,13457.0
2018-02-01 09:55:00,120.22,120.69,120.18,120.4,13226.0,120.22,120.69,120.18,120.4,13226.0
2018-02-01 10:00:00,120.47,120.78,120.35,120.62,4866.0,120.47,120.78,120.35,120.62,4866.0
2018-02-01 10:05:00,120.46,120.46,119.91,119.93,14837.0,120.46,120.46,119.91,119.93,14837.0
2018-02-01 10:10:00,120.05,120.14,119.89,120.08,3691.0,120.05,120.14,119.89,120.08,3691.0
2018-02-01 10:15:00,120.01,120.19,120.0,120.06,3420.0,120.01,120.19,120.0,120.06,3420.0
2018-02-01 10:20:00,120.0,120.13,119.84,119.87,7030.0,120.0,120.13,119.84,119.87,7030.0
2018-02-01 10:25:00,119.9,119.9,119.62,119.73,8100.0,119.9,119.9,119.62,119.73,8100.0
2018-02-01 10:30:00,119.79,120.45,119.76,120.4,10143.0,119.79,120.45,119.76,120.4,10143.0
2018-02-01 10:35:00,120.46,120.84,120.38,120.83,8649.0,120.46,120.84,120.38,120.83,8649.0
2018-02-01 10:40:00,120.83,121.15,120.8,120.94,20272.0,120.83,121.15,120.8,120.94,20272.0
2018-02-01 10:45:00,120.91,121.12,120.91,121.03,7375.0,120.91,121.12,120.91,121.03,7375.0
2018-02-01 10:50:00,121.0,121.27,120.99,121.24,12854.0,121.0,121.27,120.99,121.24,12854.0
2018-02-01 10:55:00,121.3,121.42,120.97,121.05,12919.0,121.3,121.42,120.97,121.05,12919.0
2018-02-01 11:00:00,121.06,121.09,120.58,120.59,6460.0,121.06,121.09,120.58,120.59,6460.0
2018-02-01 11:05:00,120.45,120.56,120.3,120.3,7606.0,120.45,120.56,120.3,120.3,7606.0
2018-02-01 11:10:00,120.23,120.57,120.16,120.52,4883.0,120.23,120.57,120.16,120.52,4883.0
2018-02-01 11:15:00,120.52,120.62,120.31,120.44,4600.0,120.52,120.62,120.31,120.44,4600.0
2018-02-01 11:20:00,120.44,120.44,120.08,120.08,3648.0,120.44,120.44,120.08,120.08,3648.0
2018-02-01 11:25:00,120.06,120.17,120.0,120.14,4900.0,120.06,120.17,120.0,120.14,4900.0
2018-02-01 11:30:00,120.03,120.35,120.02,120.35,3775.0,120.03,120.35,120.02,120.35,3775.0
2018-02-01 11:35:00,120.22,120.38,120.05,120.25,3467.0,120.22,120.38,120.05,120.25,3467.0
2018-02-01 11:40:00,120.13,120.35,120.03,120.25,4045.0,120.13,120.35,120.03,120.25,4045.0
2018-02-01 11:45:00,120.14,120.24,120.04,120.23,2054.0,120.14,120.24,120.04,120.23,2054.0
2018-02-01 11:50:00,120.15,120.15,119.9,119.9,2325.0,120.15,120.15,119.9,119.9,2325.0
2018-02-01 11:55:00,119.92,120.31,119.92,120.29,4700.0,119.92,120.31,119.92,120.29,4700.0
2018-02-01 12:00:00,120.35,120.47,120.13,120.15,3503.0,120.35,120.47,120.13,120.15,3503.0
2018-02-01 12:05:00,120.2,120.23,119.99,119.99,2102.0,120.2,120.23,119.99,119.99,2102.0
2018-02-01 12:10:00,120.02,120.02,119.71,119.71,5100.0,120.02,120.02,119.71,119.71,5100.0
2018-02-01 12:15:00,119.74,119.74,119.74,119.74,100.0,119.74,119.74,119.74,119.74,100.0
2018-02-01 12:20:00,119.74,119.84,119.56,119.74,20453.0,119.74,119.84,119.56,119.74,20453.0
2018-02-01 12:25:00,119.68,119.82,119.68,119.74,2800.0,119.68,119.82,119.68,119.74,2800.0
2018-02-01 12:30:00,119.75,119.87,119.74,119.8,7800.0,119.75,119.87,119.74,119.8,7800.0
2018-02-01 12:35:00,119.79,119.79,119.55,119.58,8811.0,119.79,119.79,119.55,119.58,8811.0
2018-02-01 12:40:00,119.58,119.59,119.39,119.39,5862.0,119.58,119.59,119.39,119.39,5862.0
2018-02-01 12:45:00,119.43,119.58,119.42,119.57,10715.0,119.43,119.58,119.42,119.57,10715.0
2018-02-01 12:50:00,119.5,119.77,119.5,119.77,3650.0,119.5,119.77,119.5,119.77,3650.0
2018-02-01 12:55:00,119.79,119.91,119.78,119.9,6106.0,119.79,119.91,119.78,119.9,6106.0
2018-02-01 13:00:00,119.94,120.07,119.87,119.93,6400.0,119.94,120.07,119.87,119.93,6400.0
2018-02-01 13:05:00,119.94,120.16,119.93,120.03,4712.0,119.94,120.16,119.93,120.03,4712.0
2018-02-01 13:10:00,120.03,120.1,119.97,120.07,2900.0,120.03,120.1,119.97,120.07,2900.0
2018-02-01 13:15:00,120.04,120.07,119.96,120.02,2200.0,120.04,120.07,119.96,120.02,2200.0
2018-02-01 13:20:00,120.03,120.35,120.02,120.28,8062.0,120.03,120.35,120.02,120.28,8062.0
2018-02-01 13:25:00,120.25,120.63,120.21,120.5,13186.0,120.25,120.63,120.21,120.5,13186.0
2018-02-01 13:30:00,120.5,120.5,120.26,120.26,2731.0,120.5,120.5,120.26,120.26,2731.0
2018-02-01 13:35:00,120.32,120.36,120.23,120.24,10845.0,120.32,120.36,120.23,120.24,10845.0
2018-02-01 13:40:00,120.19,120.35,120.18,120.18,3500.0,120.19,120.35,120.18,120.18,3500.0
2018-02-01 13:45:00,120.22,120.22,120.02,120.02,6599.0,120.22,120.22,120.02,120.02,6599.0
2018-02-01 13:50:00,120.07,120.07,119.75,119.75,1633.0,120.07,120.07,119.75,119.75,1633.0
2018-02-01 13:55:00,119.83,119.83,119.6,119.61,2876.0,119.83,119.83,119.6,119.61,2876.0
2018-02-01 14:00:00,119.63,119.77,119.43,119.7,7179.0,119.63,119.77,119.43,119.7,7179.0
2018-02-01 14:05:00,119.69,119.8,119.62,119.62,1300.0,119.69,119.8,119.62,119.62,1300.0
2018-02-01 14:10:00,119.61,119.77,119.48,119.48,3757.0,119.61,119.77,119.48,119.48,3757.0
2018-02-01 14:15:00,119.6,119.73,119.54,119.59,6200.0,119.6,119.73,119.54,119.59,6200.0
2018-02-01 14:20:00,119.62,119.62,119.2,119.33,6505.0,119.62,119.62,119.2,119.33,6505.0
2018-02-01 14:25:00,119.34,119.49,119.29,119.49,2600.0,119.34,119.49,119.29,119.49,2600.0
2018-02-01 14:30:00,119.48,119.53,119.34,119.35,6302.0,119.48,119.53,119.34,119.35,6302.0
2018-02-01 14:35:00,119.31,119.56,119.31,119.48,5247.0,119.31,119.56,119.31,119.48,5247.0
2018-02-01 14:40:00,119.56,119.63,119.49,119.53,4200.0,119.56,119.63,119.49,119.53,4200.0
2018-02-01 14:45:00,119.53,119.6,119.46,119.51,3950.0,119.53,119.6,119.46,119.51,3950.0
2018-02-01 14:50:00,119.57,119.58,119.43,119.43,2000.0,119.57,119.58,119.43,119.43,2000.0
2018-02-01 14:55:00,119.41,119.49,119.36,119.45,10209.0,119.41,119.49,119.36,119.45,10209.0
2018-02-01 15:00:00,119.42,119.47,119.3,119.31,3745.0,119.42,119.47,119.3,119.31,3745.0
2018-02-01 15:05:00,119.33,119.33,119.08,119.22,12303.0,119.33,119.33,119.08,119.22,12303.0
2018-02-01 15:10:00,119.26,119.28,119.15,119.15,9744.0,119.26,119.28,119.15,119.15,9744.0
2018-02-01 15:15:00,119.16,119.25,119.11,119.11,9355.0,119.16,119.25,119.11,119.11,9355.0
2018-02-01 15:20:00,119.11,119.13,118.97,119.05,8099.0,119.11,119.13,118.97,119.05,8099.0
2018-02-01 15:25:00,119.03,119.2,118.92,118.92,15744.0,119.03,119.2,118.92,118.92,15744.0
2018-02-01 15:30:00,118.92,118.96,118.45,118.7,28784.0,118.92,118.96,118.45,118.7,28784.0
2018-02-01 15:35:00,118.7,118.88,118.52,118.52,15901.0,118.7,118.88,118.52,118.52,15901.0
2018-02-01 15:40:00,118.49,118.51,118.26,118.28,25916.0,118.49,118.51,118.26,118.28,25916.0
2018-02-01 15:45:00,118.3,118.73,118.3,118.73,33169.0,118.3,118.73,118.3,118.73,33169.0
2018-02-01 15:50:00,118.74,119.07,118.74,118.85,34468.0,118.74,119.07,118.74,118.85,34468.0
2018-02-01 15:55:00,118.84,119.12,118.83,119.03,57812.0,118.84,119.12,118.83,119.03,57812.0
2018-02-02 09:30:00,118.57,118.95,117.25,117.59,30005.0,118.57,118.95,117.25,117.59,30005.0
2018-02-02 09:35:00,117.83,118.24,117.63,117.79,15455.0,117.83,118.24,117.63,117.79,15455.0
2018-02-02 09:40:00,117.7,118.12,117.6,117.83,27746.0,117.7,118.12,117.6,117.83,27746.0
2018-02-02 09:45:00,117.84,118.27,117.76,117.92,14515.0,117.84,118.27,117.76,117.92,14515.0
2018-02-02 09:50:00,117.9,117.9,117.28,117.29,11272.0,117.9,117.9,117.28,117.29,11272.0
2018-02-02 09:55:00,117.29,117.67,117.23,117.67,10506.0,117.29,117.67,117.23,117.67,10506.0
2018-02-02 10:00:00,117.71,117.71,116.37,116.79,32457.0,117.71,117.71,116.37,116.79,32457.0
2018-02-02 10:05:00,116.63,116.73,115.73,116.71,36511.0,116.63,116.73,115.73,116.71,36511.0
2018-02-02 10:10:00,116.69,117.12,116.58,117.05,21586.0,116.69,117.12,116.58,117.05,21586.0
2018-02-02 10:15:00,117.17,117.47,117.0,117.45,15715.0,117.17,117.47,117.0,117.45,15715.0
2018-02-02 10:20:00,117.36,117.78,117.1,117.7,7300.0,117.36,117.78,117.1,117.7,7300.0
2018-02-02 10:25:00,117.75,117.97,117.63,117.74,6998.0,117.75,117.97,117.63,117.74,6998.0
2018-02-02 10:30:00,117.71,117.85,117.54,117.85,7300.0,117.71,117.85,117.54,117.85,7300.0
2018-02-02 10:35:00,117.82,118.12,117.72,117.8,9300.0,117.82,118.12,117.72,117.8,9300.0
2018-02-02 10:40:00,117.93,118.14,117.9,118.0,3481.0,117.93,118.14,117.9,118.0,3481.0
2018-02-02 10:45:00,118.0,118.0,117.74,118.0,9136.0,118.0,118.0,117.74,118.0,9136.0
2018-02-02 10:50:00,118.01,118.48,118.0,118.35,8672.0,118.01,118.48,118.0,118.35,8672.0
2018-02-02 10:55:00,118.3,118.39,118.05,118.2,3993.0,118.3,118.39,118.05,118.2,3993.0
2018-02-02 11:00:00,118.13,118.18,117.94,117.94,2950.0,118.13,118.18,117.94,117.94,2950.0
2018-02-02 11:05:00,117.91,118.2,117.85,118.2,6795.0,117.91,118.2,117.85,118.2,6795.0
2018-02-02 11:10:00,118.37,118.67,118.22,118.58,5564.0,118.37,118.67,118.22,118.58,5564.0
2018-02-02 11:15:00,118.42,118.47,118.21,118.24,3000.0,118.42,118.47,118.21,118.24,3000.0
2018-02-02 11:20:00,118.31,118.31,118.03,118.03,6875.0,118.31,118.31,118.03,118.03,6875.0
2018-02-02 11:25:00,118.01,118.22,117.98,118.08,24207.0,118.01,118.22,117.98,118.08,24207.0
2018-02-02 11:30:00,117.95,117.98,117.73,117.73,4300.0,117.95,117.98,117.73,117.73,4300.0
2018-02-02 11:35:00,117.63,117.78,117.58,117.72,2201.0,117.63,117.78,117.58,117.72,2201.0
2018-02-02 11:40:00,117.8,118.17,117.8,117.96,3301.0,117.8,118.17,117.8,117.96,3301.0
2018-02-02 11:45:00,117.97,118.34,117.97,118.33,2203.0,117.97,118.34,117.97,118.33,2203.0
2018-02-02 11:50:00,118.2,118.43,117.97,118.33,4875.0,118.2,118.43,117.97,118.33,4875.0
2018-02-02 11:55:00,118.33,118.33,117.88,117.89,5154.0,118.33,118.33,117.88,117.89,5154.0
2018-02-02 12:00:00,117.89,118.33,117.89,118.15,5613.0,117.89,118.33,117.89,118.15,5613.0
2018-02-02 12:05:00,118.18,118.27,118.0,118.05,4521.0,118.18,118.27,118.0,118.05,4521.0
2018-02-02 12:10:00,118.05,118.09,117.98,118.01,16222.0,118.05,118.09,117.98,118.01,16222.0
2018-02-02 12:15:00,118.0,118.25,117.99,118.24,12523.0,118.0,118.25,117.99,118.24,12523.0
2018-02-02 12:20:00,118.26,118.27,118.07,118.1,11304.0,118.26,118.27,118.07,118.1,11304.0
2018-02-02 12:25:00,118.08,118.57,118.08,118.55,2600.0,118.08,118.57,118.08,118.55,2600.0
2018-02-02 12:30:00,118.53,118.58,118.49,118.49,1000.0,118.53,118.58,118.49,118.49,1000.0
2018-02-02 12:35:00,118.49,118.51,118.31,118.34,3347.0,118.49,118.51,118.31,118.34,3347.0
2018-02-02 12:40:00,118.43,118.55,118.2,118.54,2536.0,118.43,118.55,118.2,118.54,2536.0
2018-02-02 12:45:00,118.51,118.54,118.24,118.38,4785.0,118.51,118.54,118.24,118.38,4785.0
2018-02-02 12:50:00,118.33,118.33,118.25,118.26,1200.0,118.33,118.33,118.25,118.26,1200.0
2018-02-02 12:55:00,118.22,118.32,118.19,118.3,1700.0,118.22,118.32,118.19,118.3,1700.0
2018-02-02 13:00:00,118.19,118.35,118.15,118.22,4000.0,118.19,118.35,118.15,118.22,4000.0
2018-02-02 13:05:00,118.24,118.33,118.19,118.24,1300.0,118.24,118.33,118.19,118.24,1300.0
2018-02-02 13:10:00,118.24,118.4,118.24,118.3,4180.0,118.24,118.4,118.24,118.3,4180.0
2018-02-02 13:15:00,118.33,118.41,118.27,118.38,1900.0,118.33,118.41,118.27,118.38,1900.0
2018-02-02 13:20:00,118.31,118.36,117.84,117.84,4710.0,118.31,118.36,117.84,117.84,4710.0
2018-02-02 13:25:00,117.84,118.15,117.84,118.1,2900.0,117.84,118.15,117.84,118.1,2900.0
2018-02-02 13:30:00,118.14,118.33,118.14,118.33,3410.0,118.14,118.33,118.14,118.33,3410.0
2018-02-02 13:35:00,118.33,118.33,117.93,118.01,3707.0,118.33,118.33,117.93,118.01,3707.0
2018-02-02 13:40:00,117.92,118.03,117.91,118.0,2963.0,117.92,118.03,117.91,118.0,2963.0
2018-02-02 13:45:00,117.97,118.11,117.93,117.96,3350.0,117.97,118.11,117.93,117.96,3350.0
2018-02-02 13:50:00,118.03,118.25,117.99,118.25,3869.0,118.03,118.25,117.99,118.25,3869.0
2018-02-02 13:55:00,118.21,118.43,118.2,118.31,4490.0,118.21,118.43,118.2,118.31,4490.0
2018-02-02 14:00:00,118.25,118.37,118.12,118.18,3306.0,118.25,118.37,118.12,118.18,3306.0
2018-02-02 14:05:00,118.13,118.18,118.02,118.02,3600.0,118.13,118.18,118.02,118.02,3600.0
2018-02-02 14:10:00,117.97,117.97,117.68,117.85,8535.0,117.97,117.97,117.68,117.85,8535.0
2018-02-02 14:15:00,117.88,117.88,117.36,117.56,8425.0,117.88,117.88,117.36,117.56,8425.0
2018-02-02 14:20:00,117.58,117.64,117.45,117.51,4100.0,117.58,117.64,117.45,117.51,4100.0
2018-02-02 14:25:00,117.5,117.52,117.05,117.13,8200.0,117.5,117.52,117.05,117.13,8200.0
2018-02-02 14:30:00,117.17,117.46,117.09,117.39,9617.0,117.17,117.46,117.09,117.39,9617.0
2018-02-02 14:35:00,117.4,117.5,117.33,117.33,5600.0,117.4,117.5,117.33,117.33,5600.0
2018-02-02 14:40:00,117.39,117.73,117.36,117.73,5320.0,117.39,117.73,117.36,117.73,5320.0
2018-02-02 14:45:00,117.73,117.73,117.37,117.51,4576.0,117.73,117.73,117.37,117.51,4576.0
2018-02-02 14:50:00,117.38,117.43,117.19,117.28,6537.0,117.38,117.43,117.19,117.28,6537.0
2018-02-02 14:55:00,117.35,117.38,117.06,117.18,7734.0,117.35,117.38,117.06,117.18,7734.0
2018-02-02 15:00:00,117.16,117.21,116.91,117.01,20740.0,117.16,117.21,116.91,117.01,20740.0
2018-02-02 15:05:00,116.93,116.94,116.59,116.7,15675.0,116.93,116.94,116.59,116.7,15675.0
2018-02-02 15:10:00,116.71,117.22,116.65,117.07,13946.0,116.71,117.22,116.65,117.07,13946.0
2018-02-02 15:15:00,117.07,117.63,117.07,117.29,15305.0,117.07,117.63,117.07,117.29,15305.0
2018-02-02 15:20:00,117.27,117.69,117.27,117.6,13156.0,117.27,117.69,117.27,117.6,13156.0
2018-02-02 15:25:00,117.67,117.78,117.55,117.62,18534.0,117.67,117.78,117.55,117.62,18534.0
2018-02-02 15:30:00,117.56,117.61,117.26,117.52,17414.0,117.56,117.61,117.26,117.52,17414.0
2018-02-02 15:35:00,117.51,117.84,117.43,117.83,12407.0,117.51,117.84,117.43,117.83,12407.0
2018-02-02 15:40:00,117.76,117.78,117.47,117.74,29708.0,117.76,117.78,117.47,117.74,29708.0
2018-02-02 15:45:00,117.73,117.84,117.64,117.67,31969.0,117.73,117.84,117.64,117.67,31969.0
2018-02-02 15:50:00,117.67,117.85,117.63,117.69,51205.0,117.67,117.85,117.63,117.69,51205.0
2018-02-02 15:55:00,117.69,117.72,117.41,117.5,86102.0,117.69,117.72,117.41,117.5,86102.0
2018-02-05 09:30:00,116.22,116.42,115.53,116.27,32271.0,116.22,116.42,115.53,116.27,32271.0
2018-02-05 09:35:00,116.27,116.88,116.27,116.59,31634.0,116.27,116.88,116.27,116.59,31634.0
2018-02-05 09:40:00,116.45,117.04,116.44,116.75,18645.0,116.45,117.04,116.44,116.75,18645.0
2018-02-05 09:45:00,116.89,117.3,116.66,117.19,21047.0,116.89,117.3,116.66,117.19,21047.0
2018-02-05 09:50:00,117.25,117.27,116.89,116.94,10917.0,117.25,117.27,116.89,116.94,10917.0
2018-02-05 09:55:00,117.06,117.59,117.06,117.54,29771.0,117.06,117.59,117.06,117.54,29771.0
2018-02-05 10:00:00,117.46,117.55,117.24,117.27,14768.0,117.46,117.55,117.24,117.27,14768.0
2018-02-05 10:05:00,117.22,117.8,117.02,117.76,5034.0,117.22,117.8,117.02,117.76,5034.0
2018-02-05 10:10:00,117.92,119.1,117.86,119.09,17421.0,117.92,119.1,117.86,119.09,17421.0
2018-02-05 10:15:00,119.12,119.33,118.71,119.18,17949.0,119.12,119.33,118.71,119.18,17949.0
2018-02-05 10:20:00,119.2,119.59,119.02,119.57,11942.0,119.2,119.59,119.02,119.57,11942.0
2018-02-05 10:25:00,119.6,119.88,118.86,118.86,32766.0,119.6,119.88,118.86,118.86,32766.0
2018-02-05 10:30:00,118.93,118.93,118.39,118.68,11570.0,118.93,118.93,118.39,118.68,11570.0
2018-02-05 10:35:00,118.68,118.91,118.58,118.7,3136.0,118.68,118.91,118.58,118.7,3136.0
2018-02-05 10:40:00,118.72,119.78,118.72,119.73,21421.0,118.72,119.78,118.72,119.73,21421.0
2018-02-05 10:45:00,119.73,119.97,119.23,119.26,12005.0,119.73,119.97,119.23,119.26,12005.0
2018-02-05 10:50:00,119.16,119.23,118.76,119.0,10650.0,119.16,119.23,118.76,119.0,10650.0
2018-02-05 10:55:00,119.0,119.23,118.82,118.84,6358.0,119.0,119.23,118.82,118.84,6358.0
2018-02-05 11:00:00,118.87,119.13,118.51,118.63,13357.0,118.87,119.13,118.51,118.63,13357.0
2018-02-05 11:05:00,118.52,118.64,118.39,118.41,8405.0,118.52,118.64,118.39,118.41,8405.0
2018-02-05 11:10:00,118.46,118.76,118.31,118.4,16367.0,118.46,118.76,118.31,118.4,16367.0
2018-02-05 11:15:00,118.44,118.7,118.31,118.31,7293.0,118.44,118.7,118.31,118.31,7293.0
2018-02-05 11:20:00,118.31,118.76,118.23,118.52,13454.0,118.31,118.76,118.23,118.52,13454.0
2018-02-05 11:25:00,118.46,118.87,118.45,118.59,7310.0,118.46,118.87,118.45,118.59,7310.0
2018-02-05 11:30:00,118.57,118.6,118.34,118.47,8750.0,118.57,118.6,118.34,118.47,8750.0
2018-02-05 11:35:00,118.42,118.76,118.41,118.59,5500.0,118.42,118.76,118.41,118.59,5500.0
2018-02-05 11:40:00,118.66,118.79,118.55,118.68,8095.0,118.66,118.79,118.55,118.68,8095.0
2018-02-05 11:45:00,118.61,118.69,118.56,118.56,3300.0,118.61,118.69,118.56,118.56,3300.0
2018-02-05 11:50:00,118.66,118.89,118.6,118.8,4755.0,118.66,118.89,118.6,118.8,4755.0
2018-02-05 11:55:00,118.85,118.99,118.79,118.94,5012.0,118.85,118.99,118.79,118.94,5012.0
2018-02-05 12:00:00,118.87,118.88,118.46,118.46,4200.0,118.87,118.88,118.46,118.46,4200.0
2018-02-05 12:05:00,118.46,118.57,118.42,118.51,3369.0,118.46,118.57,118.42,118.51,3369.0
2018-02-05 12:10:00,118.5,118.52,118.24,118.28,12054.0,118.5,118.52,118.24,118.28,12054.0
2018-02-05 12:15:00,118.23,118.24,118.03,118.14,5582.0,118.23,118.24,118.03,118.14,5582.0
2018-02-05 12:20:00,118.11,118.21,117.91,117.98,4994.0,118.11,118.21,117.91,117.98,4994.0
2018-02-05 12:25:00,118.0,118.32,118.0,118.02,4160.0,118.0,118.32,118.0,118.02,4160.0
2018-02-05 12:30:00,118.1,118.33,118.03,118.28,2513.0,118.1,118.33,118.03,118.28,2513.0
2018-02-05 12:35:00,118.23,118.23,118.04,118.04,1800.0,118.23,118.23,118.04,118.04,1800.0
2018-02-05 12:40:00,118.26,118.64,118.21,118.64,3837.0,118.26,118.64,118.21,118.64,3837.0
2018-02-05 12:45:00,118.61,118.62,118.33,118.39,4179.0,118.61,118.62,118.33,118.39,4179.0
2018-02-05 12:50:00,118.38,118.52,118.24,118.24,2604.0,118.38,118.52,118.24,118.24,2604.0
2018-02-05 12:55:00,118.15,118.41,118.09,118.09,2500.0,118.15,118.41,118.09,118.09,2500.0
2018-02-05 13:00:00,118.08,118.08,117.63,117.63,5389.0,118.08,118.08,117.63,117.63,5389.0
2018-02-05 13:05:00,117.7,117.84,117.57,117.71,3026.0,117.7,117.84,117.57,117.71,3026.0
2018-02-05 13:10:00,117.61,117.61,117.39,117.58,2639.0,117.61,117.61,117.39,117.58,2639.0
2018-02-05 13:15:00,117.55,117.81,117.53,117.53,3994.0,117.55,117.81,117.53,117.53,3994.0
2018-02-05 13:20:00,117.64,117.76,117.52,117.61,2398.0,117.64,117.76,117.52,117.61,2398.0
2018-02-05 13:25:00,117.64,117.75,117.22,117.75,5513.0,117.64,117.75,117.22,117.75,5513.0
2018-02-05 13:30:00,117.76,117.9,117.65,117.76,7214.0,117.76,117.9,117.65,117.76,7214.0
2018-02-05 13:35:00,117.77,117.85,117.58,117.58,4587.0,117.77,117.85,117.58,117.58,4587.0
2018-02-05 13:40:00,117.73,117.97,117.67,117.85,6070.0,117.73,117.97,117.67,117.85,6070.0
2018-02-05 13:45:00,117.88,118.05,117.77,118.05,8900.0,117.88,118.05,117.77,118.05,8900.0
2018-02-05 13:50:00,118.01,118.34,117.92,118.31,7583.0,118.01,118.34,117.92,118.31,7583.0
2018-02-05 13:55:00,118.35,118.59,118.23,118.54,9020.0,118.35,118.59,118.23,118.54,9020.0
2018-02-05 14:00:00,118.58,118.58,118.09,118.41,4400.0,118.58,118.58,118.09,118.41,4400.0
2018-02-05 14:05:00,118.41,118.41,117.88,117.92,5714.0,118.41,118.41,117.88,117.92,5714.0
2018-02-05 14:10:00,117.94,118.12,117.83,117.94,6600.0,117.94,118.12,117.83,117.94,6600.0
2018-02-05 14:15:00,117.91,117.91,117.5,117.53,4003.0,117.91,117.91,117.5,117.53,4003.0
2018-02-05 14:20:00,117.56,117.9,117.5,117.8,24079.0,117.56,117.9,117.5,117.8,24079.0
2018-02-05 14:25:00,117.83,117.88,117.74,117.81,33109.0,117.83,117.88,117.74,117.81,33109.0
2018-02-05 14:30:00,117.74,117.79,117.2,117.28,32633.0,117.74,117.79,117.2,117.28,32633.0
2018-02-05 14:35:00,117.35,117.4,117.0,117.21,22011.0,117.35,117.4,117.0,117.21,22011.0
2018-02-05 14:40:00,117.23,117.6,117.2,117.37,11847.0,117.23,117.6,117.2,117.37,11847.0
2018-02-05 14:45:00,117.46,117.5,117.0,117.32,14230.0,117.46,117.5,117.0,117.32,14230.0
2018-02-05 14:50:00,117.32,117.32,116.74,116.74,7916.0,117.32,117.32,116.74,116.74,7916.0
2018-02-05 14:55:00,116.7,116.86,116.48,116.68,9402.0,116.7,116.86,116.48,116.68,9402.0
2018-02-05 15:00:00,116.71,116.86,116.23,116.23,19287.0,116.71,116.86,116.23,116.23,19287.0
2018-02-05 15:05:00,116.24,116.46,115.35,115.81,24367.0,116.24,116.46,115.35,115.81,24367.0
2018-02-05 15:10:00,115.5,116.36,115.35,116.08,32530.0,115.5,116.36,115.35,116.08,32530.0
2018-02-05 15:15:00,116.09,117.19,116.08,116.77,22552.0,116.09,117.19,116.08,116.77,22552.0
2018-02-05 15:20:00,116.68,117.59,116.23,117.12,41196.0,116.68,117.59,116.23,117.12,41196.0
2018-02-05 15:25:00,117.05,117.27,116.74,117.07,19036.0,117.05,117.27,116.74,117.07,19036.0
2018-02-05 15:30:00,117.02,117.21,116.57,116.85,41478.0,117.02,117.21,116.57,116.85,41478.0
2018-02-05 15:35:00,116.68,116.96,116.23,116.3,21114.0,116.68,116.96,116.23,116.3,21114.0
2018-02-05 15:40:00,116.25,116.47,115.81,116.42,56858.0,116.25,116.47,115.81,116.42,56858.0
2018-02-05 15:45:00,116.32,116.32,115.39,115.46,67838.0,116.32,116.32,115.39,115.46,67838.0
2018-02-05 15:50:00,115.36,115.41,114.85,114.98,80668.0,115.36,115.41,114.85,114.98,80668.0
2018-02-05 15:55:00,114.97,115.57,114.75,114.8,83308.0,114.97,115.57,114.75,114.8,83308.0
2018-02-06 09:30:00,113.0,114.0,112.02,113.62,99218.0,113.0,114.0,112.02,113.62,99218.0
2018-02-06 09:35:00,113.59,114.7,113.59,114.36,24001.0,113.59,114.7,113.59,114.36,24001.0
2018-02-06 09:40:00,114.33,114.75,113.88,114.5,42613.0,114.33,114.75,113.88,114.5,42613.0
2018-02-06 09:45:00,114.55,114.62,114.02,114.38,23914.0,114.55,114.62,114.02,114.38,23914.0
2018-02-06 09:50:00,114.38,115.4,114.37,115.4,65628.0,114.38,115.4,114.37,115.4,65628.0
2018-02-06 09:55:00,115.39,115.75,114.39,114.81,22867.0,115.39,115.75,114.39,114.81,22867.0
2018-02-06 10:00:00,114.82,115.12,114.71,115.07,11086.0,114.82,115.12,114.71,115.07,11086.0
2018-02-06 10:05:00,115.17,115.43,114.27,114.36,9600.0,115.17,115.43,114.27,114.36,9600.0
2018-02-06 10:10:00,114.47,114.59,113.67,113.9,19259.0,114.47,114.59,113.67,113.9,19259.0
2018-02-06 10:15:00,113.93,114.11,112.58,113.28,22338.0,113.93,114.11,112.58,113.28,22338.0
2018-02-06 10:20:00,113.4,114.0,112.78,112.97,19439.0,113.4,114.0,112.78,112.97,19439.0
2018-02-06 10:25:00,112.94,113.55,112.85,113.37,25928.0,112.94,113.55,112.85,113.37,25928.0
2018-02-06 10:30:00,113.28,113.58,112.63,112.74,21607.0,113.28,113.58,112.63,112.74,21607.0
2018-02-06 10:35:00,112.74,112.8,112.31,112.8,14956.0,112.74,112.8,112.31,112.8,14956.0
2018-02-06 10:40:00,112.82,113.26,112.39,113.01,21842.0,112.82,113.26,112.39,113.01,21842.0
2018-02-06 10:45:00,113.17,113.85,113.01,113.3,19576.0,113.17,113.85,113.01,113.3,19576.0
2018-02-06 10:50:00,113.45,113.94,113.07,113.81,16391.0,113.45,113.94,113.07,113.81,16391.0
2018-02-06 10:55:00,113.98,114.0,113.34,113.47,20402.0,113.98,114.0,113.34,113.47,20402.0
2018-02-06 11:00:00,113.57,113.57,113.03,113.22,17057.0,113.57,113.57,113.03,113.22,17057.0
2018-02-06 11:05:00,113.12,113.45,113.08,113.27,14968.0,113.12,113.45,113.08,113.27,14968.0
2018-02-06 11:10:00,113.24,113.59,113.18,113.29,10041.0,113.24,113.59,113.18,113.29,10041.0
2018-02-06 11:15:00,113.39,113.52,113.1,113.42,19665.0,113.39,113.52,113.1,113.42,19665.0
2018-02-06 11:20:00,113.46,113.78,113.37,113.46,9589.0,113.46,113.78,113.37,113.46,9589.0
2018-02-06 11:25:00,113.37,113.74,113.2,113.51,14049.0,113.37,113.74,113.2,113.51,14049.0
2018-02-06 11:30:00,113.32,113.32,112.97,113.04,15929.0,113.32,113.32,112.97,113.04,15929.0
2018-02-06 11:35:00,112.95,113.32,112.89,113.29,12776.0,112.95,113.32,112.89,113.29,12776.0
2018-02-06 11:40:00,113.19,113.63,113.07,113.48,38687.0,113.19,113.63,113.07,113.48,38687.0
2018-02-06 11:45:00,113.59,113.78,113.47,113.74,5521.0,113.59,113.78,113.47,113.74,5521.0
2018-02-06 11:50:00,113.62,114.19,113.56,113.81,9933.0,113.62,114.19,113.56,113.81,9933.0
2018-02-06 11:55:00,113.83,114.43,113.81,114.0,12155.0,113.83,114.43,113.81,114.0,12155.0
2018-02-06 12:00:00,113.96,114.13,113.93,114.02,4937.0,113.96,114.13,113.93,114.02,4937.0
2018-02-06 12:05:00,114.04,114.73,114.02,114.67,8586.0,114.04,114.73,114.02,114.67,8586.0
2018-02-06 12:10:00,114.55,114.7,114.35,114.54,9495.0,114.55,114.7,114.35,114.54,9495.0
2018-02-06 12:15:00,114.54,114.94,114.42,114.44,11386.0,114.54,114.94,114.42,114.44,11386.0
2018-02-06 12:20:00,114.42,114.67,114.22,114.26,9273.0,114.42,114.67,114.22,114.26,9273.0
2018-02-06 12:25:00,114.37,114.91,114.35,114.91,4208.0,114.37,114.91,114.35,114.91,4208.0
2018-02-06 12:30:00,114.95,115.15,114.74,114.87,16453.0,114.95,115.15,114.74,114.87,16453.0
2018-02-06 12:35:00,114.77,115.59,114.76,115.59,8722.0,114.77,115.59,114.76,115.59,8722.0
2018-02-06 12:40:00,115.56,115.56,115.02,115.2,20386.0,115.56,115.56,115.02,115.2,20386.0
2018-02-06 12:45:00,115.1,115.17,114.77,114.78,18427.0,115.1,115.17,114.77,114.78,18427.0
2018-02-06 12:50:00,114.77,114.88,114.59,114.78,9772.0,114.77,114.88,114.59,114.78,9772.0
2018-02-06 12:55:00,114.8,115.01,114.72,114.87,6915.0,114.8,115.01,114.72,114.87,6915.0
2018-02-06 13:00:00,114.75,114.81,114.5,114.64,12900.0,114.75,114.81,114.5,114.64,12900.0
2018-02-06 13:05:00,114.71,114.74,114.46,114.5,10903.0,114.71,114.74,114.46,114.5,10903.0
2018-02-06 13:10:00,114.4,115.03,114.39,114.9,5452.0,114.4,115.03,114.39,114.9,5452.0
2018-02-06 13:15:00,114.94,115.38,114.79,115.23,13149.0,114.94,115.38,114.79,115.23,13149.0
2018-02-06 13:20:00,115.2,115.39,115.07,115.08,5384.0,115.2,115.39,115.07,115.08,5384.0
2018-02-06 13:25:00,115.21,115.3,115.02,115.3,6473.0,115.21,115.3,115.02,115.3,6473.0
2018-02-06 13:30:00,115.28,115.28,114.9,114.9,10213.0,115.28,115.28,114.9,114.9,10213.0
2018-02-06 13:35:00,115.02,115.14,114.89,115.1,7500.0,115.02,115.14,114.89,115.1,7500.0
2018-02-06 13:40:00,115.0,115.01,114.82,114.82,4996.0,115.0,115.01,114.82,114.82,4996.0
2018-02-06 13:45:00,114.84,114.96,114.62,114.62,38417.0,114.84,114.96,114.62,114.62,38417.0
2018-02-06 13:50:00,114.58,114.63,114.25,114.32,13796.0,114.58,114.63,114.25,114.32,13796.0
2018-02-06 13:55:00,114.26,114.47,114.14,114.24,12557.0,114.26,114.47,114.14,114.24,12557.0
2018-02-06 14:00:00,114.23,114.45,114.17,114.21,8111.0,114.23,114.45,114.17,114.21,8111.0
2018-02-06 14:05:00,114.25,114.25,113.87,113.93,16385.0,114.25,114.25,113.87,113.93,16385.0
2018-02-06 14:10:00,113.88,114.67,113.87,114.57,14312.0,113.88,114.67,113.87,114.57,14312.0
2018-02-06 14:15:00,114.57,114.57,113.8,113.87,12671.0,114.57,114.57,113.8,113.87,12671.0
2018-02-06 14:20:00,113.94,114.11,113.79,113.91,9817.0,113.94,114.11,113.79,113.91,9817.0
2018-02-06 14:25:00,113.93,114.14,113.84,114.01,7378.0,113.93,114.14,113.84,114.01,7378.0
2018-02-06 14:30:00,113.93,114.45,113.81,114.43,8781.0,113.93,114.45,113.81,114.43,8781.0
2018-02-06 14:35:00,114.61,114.9,114.55,114.78,9688.0,114.61,114.9,114.55,114.78,9688.0
2018-02-06 14:40:00,114.77,114.99,114.7,114.99,11875.0,114.77,114.99,114.7,114.99,11875.0
2018-02-06 14:45:00,115.08,115.49,115.01,115.49,11737.0,115.08,115.49,115.01,115.49,11737.0
2018-02-06 14:50:00,115.34,115.7,115.15,115.59,14784.0,115.34,115.7,115.15,115.59,14784.0
2018-02-06 14:55:00,115.75,116.01,115.47,116.01,13634.0,115.75,116.01,115.47,116.01,13634.0
2018-02-06 15:00:00,115.89,116.21,115.83,116.16,23776.0,115.89,116.21,115.83,116.16,23776.0
2018-02-06 15:05:00,116.09,116.36,115.93,116.2,12872.0,116.09,116.36,115.93,116.2,12872.0
2018-02-06 15:10:00,116.11,116.32,115.77,115.84,19941.0,116.11,116.32,115.77,115.84,19941.0
2018-02-06 15:15:00,115.88,116.08,115.59,115.59,14286.0,115.88,116.08,115.59,115.59,14286.0
2018-02-06 15:20:00,115.58,116.02,115.32,115.46,20670.0,115.58,116.02,115.32,115.46,20670.0
2018-02-06 15:25:00,115.46,115.75,115.41,115.75,24988.0,115.46,115.75,115.41,115.75,24988.0
2018-02-06 15:30:00,115.74,116.36,115.3,116.23,32903.0,115.74,116.36,115.3,116.23,32903.0
2018-02-06 15:35:00,116.21,116.64,116.06,116.42,24578.0,116.21,116.64,116.06,116.42,24578.0
2018-02-06 15:40:00,116.43,116.47,116.06,116.13,32628.0,116.43,116.47,116.06,116.13,32628.0
2018-02-06 15:45:00,116.08,116.16,115.51,115.51,41620.0,116.08,116.16,115.51,115.51,41620.0
2018-02-06 15:50:00,115.51,115.73,115.03,115.47,82070.0,115.51,115.73,115.03,115.47,82070.0
2018-02-06 15:55:00,115.49,116.08,115.26,116.08,111605.0,115.49,116.08,115.26,116.08,111605.0
2018-02-07 09:30:00,116.87,117.33,116.41,117.16,41801.0,116.87,117.33,116.41,117.16,41801.0
2018-02-07 09:35:00,117.17,117.32,116.74,116.98,35011.0,117.17,117.32,116.74,116.98,35011.0
2018-02-07 09:40:00,117.05,117.96,117.04,117.6,39010.0,117.05,117.96,117.04,117.6,39010.0
2018-02-07 09:45:00,117.55,117.81,116.66,116.84,23986.0,117.55,117.81,116.66,116.84,23986.0
2018-02-07 09:50:00,116.84,117.6,116.83,117.55,9500.0,116.84,117.6,116.83,117.55,9500.0
2018-02-07 09:55:00,117.5,117.97,117.28,117.61,9985.0,117.5,117.97,117.28,117.61,9985.0
2018-02-07 10:00:00,117.67,118.75,117.59,118.57,28529.0,117.67,118.75,117.59,118.57,28529.0
2018-02-07 10:05:00,118.49,119.07,118.48,118.89,41135.0,118.49,119.07,118.48,118.89,41135.0
2018-02-07 10:10:00,118.82,118.85,118.5,118.66,9159.0,118.82,118.85,118.5,118.66,9159.0
2018-02-07 10:15:00,118.58,119.01,118.58,118.64,17708.0,118.58,119.01,118.58,118.64,17708.0
2018-02-07 10:20:00,118.66,118.73,117.93,118.17,8665.0,118.66,118.73,117.93,118.17,8665.0
2018-02-07 10:25:00,118.25,118.25,117.49,117.58,10806.0,118.25,118.25,117.49,117.58,10806.0
2018-02-07 10:30:00,117.58,117.7,117.41,117.68,9006.0,117.58,117.7,117.41,117.68,9006.0
2018-02-07 10:35:00,117.69,118.23,117.68,118.2,8917.0,117.69,118.23,117.68,118.2,8917.0
2018-02-07 10:40:00,118.28,118.28,117.92,118.07,4200.0,118.28,118.28,117.92,118.07,4200.0
2018-02-07 10:45:00,117.9,118.55,117.88,118.55,29864.0,117.9,118.55,117.88,118.55,29864.0
2018-02-07 10:50:00,118.6,119.2,118.59,119.19,42828.0,118.6,119.2,118.59,119.19,42828.0
2018-02-07 10:55:00,119.14,119.33,118.85,118.98,11695.0,119.14,119.33,118.85,118.98,11695.0
2018-02-07 11:00:00,118.96,119.02,118.72,118.9,37114.0,118.96,119.02,118.72,118.9,37114.0
2018-02-07 11:05:00,118.91,119.24,118.89,119.15,37870.0,118.91,119.24,118.89,119.15,37870.0
2018-02-07 11:10:00,119.15,119.41,119.0,119.41,42929.0,119.15,119.41,119.0,119.41,42929.0
2018-02-07 11:15:00,119.41,119.89,119.41,119.87,48663.0,119.41,119.89,119.41,119.87,48663.0
2018-02-07 11:20:00,119.88,119.88,119.43,119.71,68646.0,119.88,119.88,119.43,119.71,68646.0
2018-02-07 11:25:00,119.71,119.85,119.59,119.59,5789.0,119.71,119.85,119.59,119.59,5789.0
2018-02-07 11:30:00,119.51,119.51,118.99,119.07,9450.0,119.51,119.51,118.99,119.07,9450.0
2018-02-07 11:35:00,119.11,119.17,118.91,119.02,10409.0,119.11,119.17,118.91,119.02,10409.0
2018-02-07 11:40:00,119.02,119.25,118.93,119.17,8739.0,119.02,119.25,118.93,119.17,8739.0
2018-02-07 11:45:00,119.16,119.16,119.0,119.0,5100.0,119.16,119.16,119.0,119.0,5100.0
2018-02-07 11:50:00,119.0,119.36,118.94,118.94,14982.0,119.0,119.36,118.94,118.94,14982.0
2018-02-07 11:55:00,118.92,119.0,118.6,119.0,10200.0,118.92,119.0,118.6,119.0,10200.0
2018-02-07 12:00:00,118.93,119.01,118.75,118.85,5650.0,118.93,119.01,118.75,118.85,5650.0
2018-02-07 12:05:00,118.9,118.92,118.62,118.66,5800.0,118.9,118.92,118.62,118.66,5800.0
2018-02-07 12:10:00,118.73,118.89,118.7,118.89,2540.0,118.73,118.89,118.7,118.89,2540.0
2018-02-07 12:15:00,118.86,118.86,118.68,118.7,3325.0,118.86,118.86,118.68,118.7,3325.0
2018-02-07 12:20:00,118.65,118.65,118.27,118.36,13796.0,118.65,118.65,118.27,118.36,13796.0
2018-02-07 12:25:00,118.38,118.55,118.35,118.37,5175.0,118.38,118.55,118.35,118.37,5175.0
2018-02-07 12:30:00,118.45,118.45,117.96,118.08,5100.0,118.45,118.45,117.96,118.08,5100.0
2018-02-07 12:35:00,118.07,118.15,117.88,118.15,7118.0,118.07,118.15,117.88,118.15,7118.0
2018-02-07 12:40:00,118.11,118.16,118.0,118.13,8558.0,118.11,118.16,118.0,118.13,8558.0
2018-02-07 12:45:00,118.19,118.25,117.66,117.72,6850.0,118.19,118.25,117.66,117.72,6850.0
2018-02-07 12:50:00,117.78,118.15,117.77,117.95,11124.0,117.78,118.15,117.77,117.95,11124.0
2018-02-07 12:55:00,117.93,118.06,117.83,117.83,4320.0,117.93,118.06,117.83,117.83,4320.0
2018-02-07 13:00:00,117.96,117.96,117.5,117.75,13744.0,117.96,117.96,117.5,117.75,13744.0
2018-02-07 13:05:00,117.64,117.74,117.4,117.71,7532.0,117.64,117.74,117.4,117.71,7532.0
2018-02-07 13:10:00,117.79,117.84,117.33,117.39,11345.0,117.79,117.84,117.33,117.39,11345.0
2018-02-07 13:15:00,117.44,118.03,117.24,118.03,7757.0,117.44,118.03,117.24,118.03,7757.0
2018-02-07 13:20:00,118.04,118.14,117.67,117.76,12386.0,118.04,118.14,117.67,117.76,12386.0
2018-02-07 13:25:00,117.85,117.93,117.62,117.82,10573.0,117.85,117.93,117.62,117.82,10573.0
2018-02-07 13:30:00,117.85,117.86,117.54,117.68,6490.0,117.85,117.86,117.54,117.68,6490.0
2018-02-07 13:35:00,117.79,118.19,117.75,118.07,10758.0,117.79,118.19,117.75,118.07,10758.0
2018-02-07 13:40:00,118.09,118.38,118.07,118.37,5802.0,118.09,118.38,118.07,118.37,5802.0
2018-02-07 13:45:00,118.25,118.3,118.03,118.17,6062.0,118.25,118.3,118.03,118.17,6062.0
2018-02-07 13:50:00,118.09,118.09,117.87,117.94,5300.0,118.09,118.09,117.87,117.94,5300.0
2018-02-07 13:55:00,118.0,118.02,117.83,117.92,5752.0,118.0,118.02,117.83,117.92,5752.0
2018-02-07 14:00:00,117.92,117.95,117.48,117.54,8245.0,117.92,117.95,117.48,117.54,8245.0
2018-02-07 14:05:00,117.71,117.78,117.44,117.47,7131.0,117.71,117.78,117.44,117.47,7131.0
2018-02-07 14:10:00,117.62,117.98,117.58,117.98,4260.0,117.62,117.98,117.58,117.98,4260.0
2018-02-07 14:15:00,117.92,118.0,117.79,117.87,4898.0,117.92,118.0,117.79,117.87,4898.0
2018-02-07 14:20:00,117.93,118.02,117.76,117.86,12152.0,117.93,118.02,117.76,117.86,12152.0
2018-02-07 14:25:00,117.81,118.0,117.74,118.0,5344.0,117.81,118.0,117.74,118.0,5344.0
2018-02-07 14:30:00,118.01,118.02,117.83,117.89,18640.0,118.01,118.02,117.83,117.89,18640.0
2018-02-07 14:35:00,117.89,118.0,117.61,117.61,8011.0,117.89,118.0,117.61,117.61,8011.0
2018-02-07 14:40:00,117.63,117.64,117.33,117.33,4013.0,117.63,117.64,117.33,117.33,4013.0
2018-02-07 14:45:00,117.25,117.39,116.97,117.0,8682.0,117.25,117.39,116.97,117.0,8682.0
2018-02-07 14:50:00,116.99,117.14,116.79,117.14,9662.0,116.99,117.14,116.79,117.14,9662.0
2018-02-07 14:55:00,117.07,117.31,117.06,117.31,8234.0,117.07,117.31,117.06,117.31,8234.0
2018-02-07 15:00:00,117.28,117.62,117.19,117.53,9983.0,117.28,117.62,117.19,117.53,9983.0
2018-02-07 15:05:00,117.61,117.72,117.5,117.5,8693.0,117.61,117.72,117.5,117.5,8693.0
2018-02-07 15:10:00,117.47,117.93,117.46,117.93,10120.0,117.47,117.93,117.46,117.93,10120.0
2018-02-07 15:15:00,117.91,117.96,117.8,117.83,9400.0,117.91,117.96,117.8,117.83,9400.0
2018-02-07 15:20:00,117.79,117.96,117.74,117.84,11534.0,117.79,117.96,117.74,117.84,11534.0
2018-02-07 15:25:00,117.79,118.03,117.79,118.02,26247.0,117.79,118.03,117.79,118.02,26247.0
2018-02-07 15:30:00,118.0,118.04,117.87,118.01,35787.0,118.0,118.04,117.87,118.01,35787.0
2018-02-07 15:35:00,117.99,118.71,117.99,118.56,47885.0,117.99,118.71,117.99,118.56,47885.0
2018-02-07 15:40:00,118.56,118.79,118.48,118.48,25382.0,118.56,118.79,118.48,118.48,25382.0
2018-02-07 15:45:00,118.51,118.53,118.11,118.38,57083.0,118.51,118.53,118.11,118.38,57083.0
2018-02-07 15:50:00,118.34,118.5,118.08,118.21,76107.0,118.34,118.5,118.08,118.21,76107.0
2018-02-07 15:55:00,118.27,118.33,117.75,117.76,83335.0,118.27,118.33,117.75,117.76,83335.0
2018-02-08 09:30:00,117.71,118.97,116.83,117.18,20422.0,117.71,118.97,116.83,117.18,20422.0
2018-02-08 09:35:00,117.19,117.56,116.89,116.9,11932.0,117.19,117.56,116.89,116.9,11932.0
2018-02-08 09:40:00,117.19,117.2,115.78,115.78,17628.0,117.19,117.2,115.78,115.78,17628.0
2018-02-08 09:45:00,115.92,116.61,115.4,116.43,12393.0,115.92,116.61,115.4,116.43,12393.0
2018-02-08 09:50:00,116.48,116.68,116.17,116.67,6777.0,116.48,116.68,116.17,116.67,6777.0
2018-02-08 09:55:00,116.77,116.85,116.23,116.23,7762.0,116.77,116.85,116.23,116.23,7762.0
2018-02-08 10:00:00,116.55,116.56,115.76,116.11,11125.0,116.55,116.56,115.76,116.11,11125.0
2018-02-08 10:05:00,116.19,116.56,116.19,116.51,15250.0,116.19,116.56,116.19,116.51,15250.0
2018-02-08 10:10:00,116.4,116.41,116.08,116.29,12098.0,116.4,116.41,116.08,116.29,12098.0
2018-02-08 10:15:00,116.29,116.56,116.12,116.12,9060.0,116.29,116.56,116.12,116.12,9060.0
2018-02-08 10:20:00,116.28,116.28,115.86,116.12,4062.0,116.28,116.28,115.86,116.12,4062.0
2018-02-08 10:25:00,116.35,116.35,115.49,115.71,3290.0,116.35,116.35,115.49,115.71,3290.0
2018-02-08 10:30:00,115.45,115.68,115.15,115.15,25589.0,115.45,115.68,115.15,115.15,25589.0
2018-02-08 10:35:00,115.16,115.31,114.47,114.95,28690.0,115.16,115.31,114.47,114.95,28690.0
2018-02-08 10:40:00,114.9,115.0,114.44,114.44,13164.0,114.9,115.0,114.44,114.44,13164.0
2018-02-08 10:45:00,114.35,114.44,113.79,114.33,50211.0,114.35,114.44,113.79,114.33,50211.0
2018-02-08 10:50:00,114.27,114.36,113.7,113.7,21268.0,114.27,114.36,113.7,113.7,21268.0
2018-02-08 10:55:00,113.69,114.0,113.39,113.96,26396.0,113.69,114.0,113.39,113.96,26396.0
2018-02-08 11:00:00,113.87,114.07,113.6,114.01,10605.0,113.87,114.07,113.6,114.01,10605.0
2018-02-08 11:05:00,114.09,114.65,114.09,114.36,23758.0,114.09,114.65,114.09,114.36,23758.0
2018-02-08 11:10:00,114.28,114.35,113.76,113.76,8200.0,114.28,114.35,113.76,113.76,8200.0
2018-02-08 11:15:00,113.76,113.9,113.38,113.52,19377.0,113.76,113.9,113.38,113.52,19377.0
2018-02-08 11:20:00,113.51,113.6,113.14,113.27,15559.0,113.51,113.6,113.14,113.27,15559.0
2018-02-08 11:25:00,113.28,113.74,113.12,113.63,29519.0,113.28,113.74,113.12,113.63,29519.0
2018-02-08 11:30:00,113.73,113.89,113.44,113.83,7404.0,113.73,113.89,113.44,113.83,7404.0
2018-02-08 11:35:00,113.86,114.3,113.86,114.24,26223.0,113.86,114.3,113.86,114.24,26223.0
2018-02-08 11:40:00,114.28,114.31,113.77,113.94,12843.0,114.28,114.31,113.77,113.94,12843.0
2018-02-08 11:45:00,113.95,114.07,113.31,113.48,139826.0,113.95,114.07,113.31,113.48,139826.0
2018-02-08 11:50:00,113.55,114.25,113.45,114.06,17006.0,113.55,114.25,113.45,114.06,17006.0
2018-02-08 11:55:00,114.17,114.18,113.65,113.65,8474.0,114.17,114.18,113.65,113.65,8474.0
2018-02-08 12:00:00,113.6,113.9,113.5,113.85,10494.0,113.6,113.9,113.5,113.85,10494.0
2018-02-08 12:05:00,113.93,113.94,113.49,113.49,20524.0,113.93,113.94,113.49,113.49,20524.0
2018-02-08 12:10:00,113.62,113.62,113.36,113.41,7311.0,113.62,113.62,113.36,113.41,7311.0
2018-02-08 12:15:00,113.48,113.48,112.85,112.91,12160.0,113.48,113.48,112.85,112.91,12160.0
2018-02-08 12:20:00,112.85,112.86,112.4,112.64,10398.0,112.85,112.86,112.4,112.64,10398.0
2018-02-08 12:25:00,112.52,112.58,112.17,112.47,15778.0,112.52,112.58,112.17,112.47,15778.0
2018-02-08 12:30:00,112.47,112.66,111.86,112.06,13834.0,112.47,112.66,111.86,112.06,13834.0
2018-02-08 12:35:00,112.05,112.16,111.8,111.92,17896.0,112.05,112.16,111.8,111.92,17896.0
2018-02-08 12:40:00,111.88,112.14,111.54,111.54,33196.0,111.88,112.14,111.54,111.54,33196.0
2018-02-08 12:45:00,111.66,111.7,111.15,111.16,14751.0,111.66,111.7,111.15,111.16,14751.0
2018-02-08 12:50:00,111.12,111.12,110.72,110.77,16140.0,111.12,111.12,110.72,110.77,16140.0
2018-02-08 12:55:00,110.8,111.41,110.6,111.31,31059.0,110.8,111.41,110.6,111.31,31059.0
2018-02-08 13:00:00,111.27,111.63,111.16,111.63,18903.0,111.27,111.63,111.16,111.63,18903.0
2018-02-08 13:05:00,111.56,112.16,111.46,111.96,29363.0,111.56,112.16,111.46,111.96,29363.0
2018-02-08 13:10:00,112.0,112.2,111.73,111.95,11145.0,112.0,112.2,111.73,111.95,11145.0
2018-02-08 13:15:00,111.89,112.65,111.86,112.64,14881.0,111.89,112.65,111.86,112.64,14881.0
2018-02-08 13:20:00,112.65,112.8,112.34,112.56,11159.0,112.65,112.8,112.34,112.56,11159.0
2018-02-08 13:25:00,112.45,112.45,111.73,111.92,11581.0,112.45,112.45,111.73,111.92,11581.0
2018-02-08 13:30:00,111.85,112.2,111.75,112.2,17896.0,111.85,112.2,111.75,112.2,17896.0
2018-02-08 13:35:00,112.26,112.59,112.2,112.3,9296.0,112.26,112.59,112.2,112.3,9296.0
2018-02-08 13:40:00,112.47,113.02,112.37,113.0,31720.0,112.47,113.02,112.37,113.0,31720.0
2018-02-08 13:45:00,113.09,113.48,113.09,113.19,14020.0,113.09,113.48,113.09,113.19,14020.0
2018-02-08 13:50:00,113.22,113.52,113.1,113.42,11502.0,113.22,113.52,113.1,113.42,11502.0
2018-02-08 13:55:00,113.44,113.47,112.99,113.14,19081.0,113.44,113.47,112.99,113.14,19081.0
2018-02-08 14:00:00,113.11,113.11,112.58,112.58,9377.0,113.11,113.11,112.58,112.58,9377.0
2018-02-08 14:05:00,112.67,112.97,112.65,112.89,16982.0,112.67,112.97,112.65,112.89,16982.0
2018-02-08 14:10:00,112.88,113.01,112.72,112.73,9461.0,112.88,113.01,112.72,112.73,9461.0
2018-02-08 14:15:00,112.65,113.11,112.6,112.77,7693.0,112.65,113.11,112.6,112.77,7693.0
2018-02-08 14:20:00,112.8,112.92,112.46,112.48,14418.0,112.8,112.92,112.46,112.48,14418.0
2018-02-08 14:25:00,112.53,112.53,112.14,112.32,13666.0,112.53,112.53,112.14,112.32,13666.0
2018-02-08 14:30:00,112.3,112.39,112.15,112.34,30559.0,112.3,112.39,112.15,112.34,30559.0
2018-02-08 14:35:00,112.39,112.8,112.24,112.8,16445.0,112.39,112.8,112.24,112.8,16445.0
2018-02-08 14:40:00,112.73,113.02,112.58,112.77,15698.0,112.73,113.02,112.58,112.77,15698.0
2018-02-08 14:45:00,112.77,113.0,112.68,112.73,15685.0,112.77,113.0,112.68,112.73,15685.0
2018-02-08 14:50:00,112.78,112.78,112.24,112.35,16645.0,112.78,112.78,112.24,112.35,16645.0
2018-02-08 14:55:00,112.34,112.65,112.17,112.55,11900.0,112.34,112.65,112.17,112.55,11900.0
2018-02-08 15:00:00,112.61,112.88,112.45,112.76,19247.0,112.61,112.88,112.45,112.76,19247.0
2018-02-08 15:05:00,112.86,112.9,112.39,112.5,18641.0,112.86,112.9,112.39,112.5,18641.0
2018-02-08 15:10:00,112.45,112.58,112.22,112.56,38154.0,112.45,112.58,112.22,112.56,38154.0
2018-02-08 15:15:00,112.48,112.66,112.41,112.54,25370.0,112.48,112.66,112.41,112.54,25370.0
2018-02-08 15:20:00,112.53,112.88,112.42,112.65,31761.0,112.53,112.88,112.42,112.65,31761.0
2018-02-08 15:25:00,112.65,112.9,112.51,112.54,17530.0,112.65,112.9,112.51,112.54,17530.0
2018-02-08 15:30:00,112.54,112.74,112.41,112.47,40974.0,112.54,112.74,112.41,112.47,40974.0
2018-02-08 15:35:00,112.47,112.59,112.12,112.15,37884.0,112.47,112.59,112.12,112.15,37884.0
2018-02-08 15:40:00,112.12,112.73,112.04,112.73,55669.0,112.12,112.73,112.04,112.73,55669.0
2018-02-08 15:45:00,112.63,112.67,112.17,112.34,62017.0,112.63,112.67,112.17,112.34,62017.0
2018-02-08 15:50:00,112.22,112.29,111.67,111.79,62644.0,112.22,112.29,111.67,111.79,62644.0
2018-02-08 15:55:00,111.76,111.88,110.9,110.97,121062.0,111.76,111.88,110.9,110.97,121062.0
2018-02-09 09:30:00,112.1,113.49,112.03,113.03,20996.0,112.1,113.49,112.03,113.03,20996.0
2018-02-09 09:35:00,112.91,113.54,112.35,112.47,14134.0,112.91,113.54,112.35,112.47,14134.0
2018-02-09 09:40:00,112.57,112.92,111.82,112.41,19609.0,112.57,112.92,111.82,112.41,19609.0
2018-02-09 09:45:00,112.52,112.95,112.22,112.75,20883.0,112.52,112.95,112.22,112.75,20883.0
2018-02-09 09:50:00,112.44,113.19,112.3,113.09,2300.0,112.44,113.19,112.3,113.09,2300.0
2018-02-09 09:55:00,113.34,113.59,112.85,113.17,10958.0,113.34,113.59,112.85,113.17,10958.0
2018-02-09 10:00:00,113.4,113.72,112.97,113.15,4104.0,113.4,113.72,112.97,113.15,4104.0
2018-02-09 10:05:00,113.14,113.4,112.68,112.85,13400.0,113.14,113.4,112.68,112.85,13400.0
2018-02-09 10:10:00,112.72,112.96,112.57,112.73,12409.0,112.72,112.96,112.57,112.73,12409.0
2018-02-09 10:15:00,112.71,113.2,112.67,113.19,13984.0,112.71,113.2,112.67,113.19,13984.0
2018-02-09 10:20:00,113.32,113.71,113.31,113.42,13184.0,113.32,113.71,113.31,113.42,13184.0
2018-02-09 10:25:00,113.46,113.89,113.43,113.59,14753.0,113.46,113.89,113.43,113.59,14753.0
2018-02-09 10:30:00,113.51,113.93,113.36,113.56,11012.0,113.51,113.93,113.36,113.56,11012.0
2018-02-09 10:35:00,113.61,113.68,113.19,113.33,10592.0,113.61,113.68,113.19,113.33,10592.0
2018-02-09 10:40:00,113.18,113.19,112.42,112.46,10944.0,113.18,113.19,112.42,112.46,10944.0
2018-02-09 10:45:00,112.29,112.32,111.6,112.01,16551.0,112.29,112.32,111.6,112.01,16551.0
2018-02-09 10:50:00,112.02,112.68,112.0,112.68,17650.0,112.02,112.68,112.0,112.68,17650.0
2018-02-09 10:55:00,112.63,112.82,112.31,112.48,13369.0,112.63,112.82,112.31,112.48,13369.0
2018-02-09 11:00:00,112.59,113.14,112.52,113.1,18705.0,112.59,113.14,112.52,113.1,18705.0
2018-02-09 11:05:00,112.96,113.11,112.03,112.11,17294.0,112.96,113.11,112.03,112.11,17294.0
2018-02-09 11:10:00,112.06,112.31,111.98,112.13,10360.0,112.06,112.31,111.98,112.13,10360.0
2018-02-09 11:15:00,112.04,112.04,111.3,111.64,9281.0,112.04,112.04,111.3,111.64,9281.0
2018-02-09 11:20:00,111.67,111.91,111.23,111.24,6929.0,111.67,111.91,111.23,111.24,6929.0
2018-02-09 11:25:00,111.38,111.55,111.04,111.36,11891.0,111.38,111.55,111.04,111.36,11891.0
2018-02-09 11:30:00,111.48,111.54,111.05,111.46,9179.0,111.48,111.54,111.05,111.46,9179.0
2018-02-09 11:35:00,111.46,111.86,111.38,111.57,6742.0,111.46,111.86,111.38,111.57,6742.0
2018-02-09 11:40:00,111.53,111.53,111.08,111.09,7431.0,111.53,111.53,111.08,111.09,7431.0
2018-02-09 11:45:00,111.09,111.17,110.68,110.68,4617.0,111.09,111.17,110.68,110.68,4617.0
2018-02-09 11:50:00,110.61,110.83,110.53,110.59,8314.0,110.61,110.83,110.53,110.59,8314.0
2018-02-09 11:55:00,110.71,110.9,110.31,110.39,16709.0,110.71,110.9,110.31,110.39,16709.0
2018-02-09 12:00:00,110.4,110.53,110.17,110.21,16569.0,110.4,110.53,110.17,110.21,16569.0
2018-02-09 12:05:00,110.31,110.39,109.42,109.5,30450.0,110.31,110.39,109.42,109.5,30450.0
2018-02-09 12:10:00,109.5,110.1,109.49,109.6,9899.0,109.5,110.1,109.49,109.6,9899.0
2018-02-09 12:15:00,109.59,109.97,109.58,109.74,8829.0,109.59,109.97,109.58,109.74,8829.0
2018-02-09 12:20:00,109.84,110.52,109.78,110.12,5400.0,109.84,110.52,109.78,110.12,5400.0
2018-02-09 12:25:00,110.12,110.12,109.3,109.5,35348.0,110.12,110.12,109.3,109.5,35348.0
2018-02-09 12:30:00,109.36,109.93,109.36,109.64,7741.0,109.36,109.93,109.36,109.64,7741.0
2018-02-09 12:35:00,109.64,109.64,108.96,109.03,11614.0,109.64,109.64,108.96,109.03,11614.0
2018-02-09 12:40:00,108.95,108.95,108.27,108.27,7242.0,108.95,108.95,108.27,108.27,7242.0
2018-02-09 12:45:00,108.23,108.45,107.75,107.89,25094.0,108.23,108.45,107.75,107.89,25094.0
2018-02-09 12:50:00,107.89,108.78,107.75,108.78,11541.0,107.89,108.78,107.75,108.78,11541.0
2018-02-09 12:55:00,108.73,109.73,108.72,109.44,10935.0,108.73,109.73,108.72,109.44,10935.0
2018-02-09 13:00:00,109.4,109.49,109.08,109.4,28536.0,109.4,109.49,109.08,109.4,28536.0
2018-02-09 13:05:00,109.47,109.6,108.66,108.8,14552.0,109.47,109.6,108.66,108.8,14552.0
2018-02-09 13:10:00,108.63,108.93,108.27,108.5,18784.0,108.63,108.93,108.27,108.5,18784.0
2018-02-09 13:15:00,108.49,109.05,108.21,109.05,15301.0,108.49,109.05,108.21,109.05,15301.0
2018-02-09 13:20:00,109.29,109.44,108.65,108.65,10431.0,109.29,109.44,108.65,108.65,10431.0
2018-02-09 13:25:00,108.72,109.27,108.63,108.9,14021.0,108.72,109.27,108.63,108.9,14021.0
2018-02-09 13:30:00,108.84,108.97,108.44,108.78,14628.0,108.84,108.97,108.44,108.78,14628.0
2018-02-09 13:35:00,108.77,108.92,107.96,108.07,24470.0,108.77,108.92,107.96,108.07,24470.0
2018-02-09 13:40:00,107.9,108.73,107.83,108.54,9228.0,107.9,108.73,107.83,108.54,9228.0
2018-02-09 13:45:00,108.58,109.32,108.4,109.23,18110.0,108.58,109.32,108.4,109.23,18110.0
2018-02-09 13:50:00,109.3,109.88,109.2,109.68,10080.0,109.3,109.88,109.2,109.68,10080.0
2018-02-09 13:55:00,109.64,110.58,109.64,110.02,38542.0,109.64,110.58,109.64,110.02,38542.0
2018-02-09 14:00:00,109.96,111.3,109.9,111.06,14250.0,109.96,111.3,109.9,111.06,14250.0
2018-02-09 14:05:00,111.01,111.23,110.64,111.1,12524.0,111.01,111.23,110.64,111.1,12524.0
2018-02-09 14:10:00,111.03,111.67,110.94,111.23,45301.0,111.03,111.67,110.94,111.23,45301.0
2018-02-09 14:15:00,111.3,112.2,111.14,112.01,27173.0,111.3,112.2,111.14,112.01,27173.0
2018-02-09 14:20:00,112.08,112.26,111.82,112.21,7200.0,112.08,112.26,111.82,112.21,7200.0
2018-02-09 14:25:00,112.39,112.56,111.23,111.23,11239.0,112.39,112.56,111.23,111.23,11239.0
2018-02-09 14:30:00,111.1,111.54,110.95,111.06,18097.0,111.1,111.54,110.95,111.06,18097.0
2018-02-09 14:35:00,111.06,111.47,110.74,111.47,22478.0,111.06,111.47,110.74,111.47,22478.0
2018-02-09 14:40:00,111.51,111.63,111.23,111.48,11576.0,111.51,111.63,111.23,111.48,11576.0
2018-02-09 14:45:00,111.46,111.81,111.25,111.6,9343.0,111.46,111.81,111.25,111.6,9343.0
2018-02-09 14:50:00,111.58,111.88,111.58,111.83,10925.0,111.58,111.88,111.58,111.83,10925.0
2018-02-09 14:55:00,111.68,111.76,111.4,111.55,10882.0,111.68,111.76,111.4,111.55,10882.0
2018-02-09 15:00:00,111.55,111.55,110.95,111.15,15861.0,111.55,111.55,110.95,111.15,15861.0
2018-02-09 15:05:00,111.05,111.27,110.6,110.9,24656.0,111.05,111.27,110.6,110.9,24656.0
2018-02-09 15:10:00,110.77,111.59,110.67,111.59,10760.0,110.77,111.59,110.67,111.59,10760.0
2018-02-09 15:15:00,111.59,111.92,111.41,111.92,12411.0,111.59,111.92,111.41,111.92,12411.0
2018-02-09 15:20:00,111.91,111.99,111.34,111.39,19967.0,111.91,111.99,111.34,111.39,19967.0
2018-02-09 15:25:00,111.35,111.91,111.24,111.53,25564.0,111.35,111.91,111.24,111.53,25564.0
2018-02-09 15:30:00,111.59,112.43,111.58,112.28,81310.0,111.59,112.43,111.58,112.28,81310.0
2018-02-09 15:35:00,112.45,112.64,112.1,112.34,41814.0,112.45,112.64,112.1,112.34,41814.0
2018-02-09 15:40:00,112.14,112.76,112.12,112.76,30550.0,112.14,112.76,112.12,112.76,30550.0
2018-02-09 15:45:00,112.8,113.5,112.72,113.32,60188.0,112.8,113.5,112.72,113.32,60188.0
2018-02-09 15:50:00,113.4,113.79,113.23,113.36,71409.0,113.4,113.79,113.23,113.36,71409.0
2018-02-09 15:55:00,113.36,113.37,112.8,112.96,87662.0,113.36,113.37,112.8,112.96,87662.0
2018-02-12 09:30:00,115.13,116.12,115.06,115.78,33383.0,115.13,116.12,115.06,115.78,33383.0
2018-02-12 09:35:00,115.78,116.12,115.09,115.46,26758.0,115.78,116.12,115.09,115.46,26758.0
2018-02-12 09:40:00,115.51,115.93,115.51,115.65,10200.0,115.51,115.93,115.51,115.65,10200.0
2018-02-12 09:45:00,115.65,115.89,115.0,115.43,19305.0,115.65,115.89,115.0,115.43,19305.0
2018-02-12 09:50:00,115.29,115.29,114.38,114.51,15930.0,115.29,115.29,114.38,114.51,15930.0
2018-02-12 09:55:00,114.51,115.05,114.31,114.48,15049.0,114.51,115.05,114.31,114.48,15049.0
2018-02-12 10:00:00,114.61,114.83,114.38,114.76,29003.0,114.61,114.83,114.38,114.76,29003.0
2018-02-12 10:05:00,114.88,114.98,114.34,114.46,23095.0,114.88,114.98,114.34,114.46,23095.0
2018-02-12 10:10:00,114.36,114.99,114.36,114.41,17858.0,114.36,114.99,114.36,114.41,17858.0
2018-02-12 10:15:00,114.29,114.7,114.12,114.12,5364.0,114.29,114.7,114.12,114.12,5364.0
2018-02-12 10:20:00,114.13,114.51,113.98,114.3,12601.0,114.13,114.51,113.98,114.3,12601.0
2018-02-12 10:25:00,114.12,114.13,113.75,114.07,13813.0,114.12,114.13,113.75,114.07,13813.0
2018-02-12 10:30:00,114.2,114.56,113.95,114.56,10019.0,114.2,114.56,113.95,114.56,10019.0
2018-02-12 10:35:00,114.48,114.51,114.22,114.47,3432.0,114.48,114.51,114.22,114.47,3432.0
2018-02-12 10:40:00,114.38,114.41,113.76,114.05,10313.0,114.38,114.41,113.76,114.05,10313.0
2018-02-12 10:45:00,113.91,114.59,113.88,114.59,7500.0,113.91,114.59,113.88,114.59,7500.0
2018-02-12 10:50:00,114.45,114.57,113.96,114.3,7789.0,114.45,114.57,113.96,114.3,7789.0
2018-02-12 10:55:00,114.38,115.0,114.38,115.0,5109.0,114.38,115.0,114.38,115.0,5109.0
2018-02-12 11:00:00,115.18,115.23,114.72,115.07,6904.0,115.18,115.23,114.72,115.07,6904.0
2018-02-12 11:05:00,115.04,115.19,114.84,115.07,8160.0,115.04,115.19,114.84,115.07,8160.0
2018-02-12 11:10:00,115.06,115.38,114.75,115.38,4300.0,115.06,115.38,114.75,115.38,4300.0
2018-02-12 11:15:00,115.34,116.32,115.07,116.01,52354.0,115.34,116.32,115.07,116.01,52354.0
2018-02-12 11:20:00,116.09,116.39,115.67,116.26,35404.0,116.09,116.39,115.67,116.26,35404.0
2018-02-12 11:25:00,116.17,116.23,115.77,115.93,14798.0,116.17,116.23,115.77,115.93,14798.0
2018-02-12 11:30:00,115.97,116.5,115.94,116.5,12600.0,115.97,116.5,115.94,116.5,12600.0
2018-02-12 11:35:00,116.5,116.77,116.33,116.64,10968.0,116.5,116.77,116.33,116.64,10968.0
2018-02-12 11:40:00,116.72,117.09,116.71,117.07,11205.0,116.72,117.09,116.71,117.07,11205.0
2018-02-12 11:45:00,117.08,117.3,116.86,117.0,37200.0,117.08,117.3,116.86,117.0,37200.0
2018-02-12 11:50:00,116.91,116.93,116.4,116.57,16235.0,116.91,116.93,116.4,116.57,16235.0
2018-02-12 11:55:00,116.53,117.28,116.52,117.28,15860.0,116.53,117.28,116.52,117.28,15860.0
2018-02-12 12:00:00,117.27,117.36,117.02,117.02,10789.0,117.27,117.36,117.02,117.02,10789.0
2018-02-12 12:05:00,116.86,116.87,116.58,116.79,8211.0,116.86,116.87,116.58,116.79,8211.0
2018-02-12 12:10:00,116.79,116.87,116.67,116.87,5266.0,116.79,116.87,116.67,116.87,5266.0
2018-02-12 12:15:00,117.0,117.11,116.87,116.87,3770.0,117.0,117.11,116.87,116.87,3770.0
2018-02-12 12:20:00,116.92,117.0,116.6,116.74,8422.0,116.92,117.0,116.6,116.74,8422.0
2018-02-12 12:25:00,116.8,116.8,116.52,116.62,10854.0,116.8,116.8,116.52,116.62,10854.0
2018-02-12 12:30:00,116.69,116.69,116.46,116.51,4300.0,116.69,116.69,116.46,116.51,4300.0
2018-02-12 12:35:00,116.56,116.6,116.33,116.4,4231.0,116.56,116.6,116.33,116.4,4231.0
2018-02-12 12:40:00,116.38,116.38,116.02,116.07,2957.0,116.38,116.38,116.02,116.07,2957.0
2018-02-12 12:45:00,116.12,116.38,116.12,116.29,6833.0,116.12,116.38,116.12,116.29,6833.0
2018-02-12 12:50:00,116.36,116.65,116.36,116.59,4315.0,116.36,116.65,116.36,116.59,4315.0
2018-02-12 12:55:00,116.6,116.6,116.17,116.29,3504.0,116.6,116.6,116.17,116.29,3504.0
2018-02-12 13:00:00,116.31,116.39,116.19,116.19,5200.0,116.31,116.39,116.19,116.19,5200.0
2018-02-12 13:05:00,116.14,116.14,115.77,115.9,9973.0,116.14,116.14,115.77,115.9,9973.0
2018-02-12 13:10:00,115.9,116.3,115.9,116.3,7225.0,115.9,116.3,115.9,116.3,7225.0
2018-02-12 13:15:00,116.12,116.14,115.78,115.91,5150.0,116.12,116.14,115.78,115.91,5150.0
2018-02-12 13:20:00,115.87,116.1,115.75,115.94,16486.0,115.87,116.1,115.75,115.94,16486.0
2018-02-12 13:25:00,115.94,116.15,115.77,116.1,16033.0,115.94,116.15,115.77,116.1,16033.0
2018-02-12 13:30:00,116.2,116.51,116.11,116.36,4228.0,116.2,116.51,116.11,116.36,4228.0
2018-02-12 13:35:00,116.35,116.35,116.12,116.28,3672.0,116.35,116.35,116.12,116.28,3672.0
2018-02-12 13:40:00,116.28,116.38,116.2,116.35,5366.0,116.28,116.38,116.2,116.35,5366.0
2018-02-12 13:45:00,116.29,116.29,116.12,116.25,4101.0,116.29,116.29,116.12,116.25,4101.0
2018-02-12 13:50:00,116.28,116.65,116.28,116.65,4144.0,116.28,116.65,116.28,116.65,4144.0
2018-02-12 13:55:00,116.56,116.7,116.51,116.58,4200.0,116.56,116.7,116.51,116.58,4200.0
2018-02-12 14:00:00,116.62,116.72,116.45,116.47,5223.0,116.62,116.72,116.45,116.47,5223.0
2018-02-12 14:05:00,116.43,116.57,116.35,116.49,8227.0,116.43,116.57,116.35,116.49,8227.0
2018-02-12 14:10:00,116.45,116.51,116.37,116.4,6214.0,116.45,116.51,116.37,116.4,6214.0
2018-02-12 14:15:00,116.48,116.48,116.3,116.34,3705.0,116.48,116.48,116.3,116.34,3705.0
2018-02-12 14:20:00,116.32,116.44,116.27,116.3,7336.0,116.32,116.44,116.27,116.3,7336.0
2018-02-12 14:25:00,116.33,116.49,116.24,116.49,15063.0,116.33,116.49,116.24,116.49,15063.0
2018-02-12 14:30:00,116.47,116.63,116.38,116.44,10127.0,116.47,116.63,116.38,116.44,10127.0
2018-02-12 14:35:00,116.37,116.53,116.25,116.37,6914.0,116.37,116.53,116.25,116.37,6914.0
2018-02-12 14:40:00,116.34,116.53,116.24,116.24,10855.0,116.34,116.53,116.24,116.24,10855.0
2018-02-12 14:45:00,116.22,116.28,116.06,116.11,7041.0,116.22,116.28,116.06,116.11,7041.0
2018-02-12 14:50:00,116.08,116.19,115.89,116.15,7201.0,116.08,116.19,115.89,116.15,7201.0
2018-02-12 14:55:00,116.18,116.28,116.13,116.2,8370.0,116.18,116.28,116.13,116.2,8370.0
2018-02-12 15:00:00,116.21,116.36,116.14,116.29,4500.0,116.21,116.36,116.14,116.29,4500.0
2018-02-12 15:05:00,116.3,116.46,116.28,116.41,5833.0,116.3,116.46,116.28,116.41,5833.0
2018-02-12 15:10:00,116.39,116.5,116.29,116.49,19738.0,116.39,116.5,116.29,116.49,19738.0
2018-02-12 15:15:00,116.41,116.48,116.27,116.29,13060.0,116.41,116.48,116.27,116.29,13060.0
2018-02-12 15:20:00,116.32,116.42,116.15,116.15,24534.0,116.32,116.42,116.15,116.15,24534.0
2018-02-12 15:25:00,116.19,116.19,115.91,116.01,44455.0,116.19,116.19,115.91,116.01,44455.0
2018-02-12 15:30:00,116.02,116.29,116.02,116.08,120268.0,116.02,116.29,116.02,116.08,120268.0
2018-02-12 15:35:00,116.08,116.08,115.66,115.81,21767.0,116.08,116.08,115.66,115.81,21767.0
2018-02-12 15:40:00,115.8,116.03,115.78,116.01,16556.0,115.8,116.03,115.78,116.01,16556.0
2018-02-12 15:45:00,115.98,115.98,115.08,115.43,31019.0,115.98,115.98,115.08,115.43,31019.0
2018-02-12 15:50:00,115.43,115.86,115.33,115.69,27205.0,115.43,115.86,115.33,115.69,27205.0
2018-02-12 15:55:00,115.67,115.72,115.37,115.58,34731.0,115.67,115.72,115.37,115.58,34731.0
2018-02-13 09:30:00,114.99,115.4,114.71,115.07,12584.0,114.99,115.4,114.71,115.07,12584.0
2018-02-13 09:35:00,115.04,115.99,114.7,115.5,13665.0,115.04,115.99,114.7,115.5,13665.0
2018-02-13 09:40:00,115.36,115.52,114.76,114.8,9972.0,115.36,115.52,114.76,114.8,9972.0
2018-02-13 09:45:00,114.8,115.34,114.69,114.86,24798.0,114.8,115.34,114.69,114.86,24798.0
2018-02-13 09:50:00,114.93,115.02,114.62,114.88,4926.0,114.93,115.02,114.62,114.88,4926.0
2018-02-13 09:55:00,114.9,115.16,114.7,114.86,9752.0,114.9,115.16,114.7,114.86,9752.0
2018-02-13 10:00:00,114.91,115.36,114.86,115.04,19612.0,114.91,115.36,114.86,115.04,19612.0
2018-02-13 10:05:00,115.03,115.19,114.85,114.99,7300.0,115.03,115.19,114.85,114.99,7300.0
2018-02-13 10:10:00,115.08,115.08,114.75,114.95,10920.0,115.08,115.08,114.75,114.95,10920.0
2018-02-13 10:15:00,114.91,115.27,114.86,115.27,9400.0,114.91,115.27,114.86,115.27,9400.0
2018-02-13 10:20:00,115.31,115.67,115.23,115.53,18518.0,115.31,115.67,115.23,115.53,18518.0
2018-02-13 10:25:00,115.46,115.57,114.99,115.01,17519.0,115.46,115.57,114.99,115.01,17519.0
2018-02-13 10:30:00,115.11,115.3,114.94,115.04,9295.0,115.11,115.3,114.94,115.04,9295.0
2018-02-13 10:35:00,114.98,115.17,114.81,115.16,14300.0,114.98,115.17,114.81,115.16,14300.0
2018-02-13 10:40:00,115.13,115.68,115.13,115.51,42252.0,115.13,115.68,115.13,115.51,42252.0
2018-02-13 10:45:00,115.5,115.86,115.47,115.75,38162.0,115.5,115.86,115.47,115.75,38162.0
2018-02-13 10:50:00,115.78,115.78,115.37,115.47,14488.0,115.78,115.78,115.37,115.47,14488.0
2018-02-13 10:55:00,115.47,115.75,115.47,115.63,10662.0,115.47,115.75,115.47,115.63,10662.0
2018-02-13 11:00:00,115.56,115.56,115.11,115.2,6900.0,115.56,115.56,115.11,115.2,6900.0
2018-02-13 11:05:00,115.14,115.14,114.85,114.92,7864.0,115.14,115.14,114.85,114.92,7864.0
2018-02-13 11:10:00,115.01,115.26,114.95,115.2,14200.0,115.01,115.26,114.95,115.2,14200.0
2018-02-13 11:15:00,115.3,115.3,114.97,115.12,3800.0,115.3,115.3,114.97,115.12,3800.0
2018-02-13 11:20:00,115.2,115.22,114.99,115.02,3500.0,115.2,115.22,114.99,115.02,3500.0
2018-02-13 11:25:00,115.11,115.21,114.73,114.84,8424.0,115.11,115.21,114.73,114.84,8424.0
2018-02-13 11:30:00,114.91,115.01,114.9,114.91,2849.0,114.91,115.01,114.9,114.91,2849.0
2018-02-13 11:35:00,114.91,115.0,114.82,115.0,4199.0,114.91,115.0,114.82,115.0,4199.0
2018-02-13 11:40:00,114.93,115.01,114.86,115.0,2799.0,114.93,115.01,114.86,115.0,2799.0
2018-02-13 11:45:00,115.01,115.14,115.0,115.13,3733.0,115.01,115.14,115.0,115.13,3733.0
2018-02-13 11:50:00,115.12,115.27,115.05,115.17,9450.0,115.12,115.27,115.05,115.17,9450.0
2018-02-13 11:55:00,115.22,115.39,115.18,115.38,2766.0,115.22,115.39,115.18,115.38,2766.0
2018-02-13 12:00:00,115.27,115.29,115.13,115.14,6066.0,115.27,115.29,115.13,115.14,6066.0
2018-02-13 12:05:00,115.17,115.25,115.13,115.25,2300.0,115.17,115.25,115.13,115.25,2300.0
2018-02-13 12:10:00,115.24,115.38,115.16,115.38,7300.0,115.24,115.38,115.16,115.38,7300.0
2018-02-13 12:15:00,115.38,115.38,115.13,115.2,13750.0,115.38,115.38,115.13,115.2,13750.0
2018-02-13 12:20:00,115.19,115.25,115.03,115.03,8972.0,115.19,115.25,115.03,115.03,8972.0
2018-02-13 12:25:00,115.06,115.06,114.9,114.96,6000.0,115.06,115.06,114.9,114.96,6000.0
2018-02-13 12:30:00,114.99,115.09,114.95,115.03,9500.0,114.99,115.09,114.95,115.03,9500.0
2018-02-13 12:35:00,115.01,115.08,114.94,115.07,8829.0,115.01,115.08,114.94,115.07,8829.0
2018-02-13 12:40:00,115.04,115.18,114.93,115.18,10239.0,115.04,115.18,114.93,115.18,10239.0
2018-02-13 12:45:00,115.22,115.24,115.09,115.09,6900.0,115.22,115.24,115.09,115.09,6900.0
2018-02-13 12:50:00,115.16,115.17,114.97,115.01,7802.0,115.16,115.17,114.97,115.01,7802.0
2018-02-13 12:55:00,114.98,115.11,114.98,115.0,9330.0,114.98,115.11,114.98,115.0,9330.0
2018-02-13 13:00:00,115.02,115.14,115.02,115.05,5300.0,115.02,115.14,115.02,115.05,5300.0
2018-02-13 13:05:00,115.04,115.12,115.0,115.08,4200.0,115.04,115.12,115.0,115.08,4200.0
2018-02-13 13:10:00,115.06,115.21,114.97,115.2,7700.0,115.06,115.21,114.97,115.2,7700.0
2018-02-13 13:15:00,115.2,115.41,115.16,115.41,5108.0,115.2,115.41,115.16,115.41,5108.0
2018-02-13 13:20:00,115.48,115.59,115.43,115.56,7930.0,115.48,115.59,115.43,115.56,7930.0
2018-02-13 13:25:00,115.79,115.79,115.63,115.73,2800.0,115.79,115.79,115.63,115.73,2800.0
2018-02-13 13:30:00,115.71,115.74,115.57,115.71,4137.0,115.71,115.74,115.57,115.71,4137.0
2018-02-13 13:35:00,115.7,115.89,115.67,115.84,2967.0,115.7,115.89,115.67,115.84,2967.0
2018-02-13 13:40:00,115.83,116.0,115.78,115.96,7716.0,115.83,116.0,115.78,115.96,7716.0
2018-02-13 13:45:00,115.95,116.05,115.95,116.01,4152.0,115.95,116.05,115.95,116.01,4152.0
2018-02-13 13:50:00,116.04,116.17,115.98,116.04,5300.0,116.04,116.17,115.98,116.04,5300.0
2018-02-13 13:55:00,115.94,116.03,115.89,115.97,2200.0,115.94,116.03,115.89,115.97,2200.0
2018-02-13 14:00:00,115.97,116.1,115.96,116.1,4600.0,115.97,116.1,115.96,116.1,4600.0
2018-02-13 14:05:00,116.0,116.2,116.0,116.2,7300.0,116.0,116.2,116.0,116.2,7300.0
2018-02-13 14:10:00,116.23,116.33,116.14,116.31,7315.0,116.23,116.33,116.14,116.31,7315.0
2018-02-13 14:15:00,116.32,116.35,116.17,116.21,4406.0,116.32,116.35,116.17,116.21,4406.0
2018-02-13 14:20:00,116.15,116.29,116.11,116.18,5700.0,116.15,116.29,116.11,116.18,5700.0
2018-02-13 14:25:00,116.16,116.27,116.1,116.1,4500.0,116.16,116.27,116.1,116.1,4500.0
2018-02-13 14:30:00,116.09,116.09,115.86,115.88,3011.0,116.09,116.09,115.86,115.88,3011.0
2018-02-13 14:35:00,115.96,116.05,115.89,116.04,5500.0,115.96,116.05,115.89,116.04,5500.0
2018-02-13 14:40:00,115.93,115.97,115.86,115.92,3000.0,115.93,115.97,115.86,115.92,3000.0
2018-02-13 14:45:00,115.87,116.03,115.81,116.03,4374.0,115.87,116.03,115.81,116.03,4374.0
2018-02-13 14:50:00,116.02,116.29,115.95,116.22,5000.0,116.02,116.29,115.95,116.22,5000.0
2018-02-13 14:55:00,116.15,116.31,116.15,116.26,3344.0,116.15,116.31,116.15,116.26,3344.0
2018-02-13 15:00:00,116.3,116.3,116.05,116.05,8600.0,116.3,116.3,116.05,116.05,8600.0
2018-02-13 15:05:00,116.06,116.11,116.03,116.04,4300.0,116.06,116.11,116.03,116.04,4300.0
2018-02-13 15:10:00,116.03,116.36,115.99,116.36,7592.0,116.03,116.36,115.99,116.36,7592.0
2018-02-13 15:15:00,116.37,116.47,116.3,116.46,6187.0,116.37,116.47,116.3,116.46,6187.0
2018-02-13 15:20:00,116.44,116.58,116.39,116.58,8666.0,116.44,116.58,116.39,116.58,8666.0
2018-02-13 15:25:00,116.57,116.68,116.54,116.61,7491.0,116.57,116.68,116.54,116.61,7491.0
2018-02-13 15:30:00,116.65,116.74,116.62,116.73,7528.0,116.65,116.74,116.62,116.73,7528.0
2018-02-13 15:35:00,116.73,116.82,116.7,116.77,8250.0,116.73,116.82,116.7,116.77,8250.0
2018-02-13 15:40:00,116.77,116.8,116.36,116.43,11994.0,116.77,116.8,116.36,116.43,11994.0
2018-02-13 15:45:00,116.42,116.62,116.42,116.55,13459.0,116.42,116.62,116.42,116.55,13459.0
2018-02-13 15:50:00,116.63,116.73,116.58,116.7,17217.0,116.63,116.73,116.58,116.7,17217.0
2018-02-13 15:55:00,116.69,116.73,116.58,116.63,32976.0,116.69,116.73,116.58,116.63,32976.0
2018-02-14 09:30:00,115.85,116.43,115.2,116.41,12909.0,115.85,116.43,115.2,116.41,12909.0
2018-02-14 09:35:00,116.08,116.87,115.93,116.44,28123.0,116.08,116.87,115.93,116.44,28123.0
2018-02-14 09:40:00,116.3,116.97,116.23,116.63,6553.0,116.3,116.97,116.23,116.63,6553.0
2018-02-14 09:45:00,116.89,116.89,116.29,116.64,16966.0,116.89,116.89,116.29,116.64,16966.0
2018-02-14 09:50:00,116.65,117.14,116.65,116.95,8767.0,116.65,117.14,116.65,116.95,8767.0
2018-02-14 09:55:00,116.85,117.04,116.32,116.57,6343.0,116.85,117.04,116.32,116.57,6343.0
2018-02-14 10:00:00,116.58,117.51,116.58,117.47,10960.0,116.58,117.51,116.58,117.47,10960.0
2018-02-14 10:05:00,117.44,118.02,117.36,117.7,26938.0,117.44,118.02,117.36,117.7,26938.0
2018-02-14 10:10:00,117.69,117.98,117.51,117.59,15309.0,117.69,117.98,117.51,117.59,15309.0
2018-02-14 10:15:00,117.6,118.24,117.53,118.23,8360.0,117.6,118.24,117.53,118.23,8360.0
2018-02-14 10:20:00,118.17,118.49,118.12,118.2,10133.0,118.17,118.49,118.12,118.2,10133.0
2018-02-14 10:25:00,118.2,118.26,117.93,118.26,3300.0,118.2,118.26,117.93,118.26,3300.0
2018-02-14 10:30:00,118.34,118.63,117.78,117.92,9880.0,118.34,118.63,117.78,117.92,9880.0
2018-02-14 10:35:00,118.0,118.74,117.92,118.74,10043.0,118.0,118.74,117.92,118.74,10043.0
2018-02-14 10:40:00,118.65,118.7,118.18,118.27,15591.0,118.65,118.7,118.18,118.27,15591.0
2018-02-14 10:45:00,118.35,118.64,118.2,118.34,5940.0,118.35,118.64,118.2,118.34,5940.0
2018-02-14 10:50:00,118.25,118.28,118.02,118.15,4210.0,118.25,118.28,118.02,118.15,4210.0
2018-02-14 10:55:00,118.0,118.3,117.94,118.24,5438.0,118.0,118.3,117.94,118.24,5438.0
2018-02-14 11:00:00,118.24,118.4,118.03,118.18,13195.0,118.24,118.4,118.03,118.18,13195.0
2018-02-14 11:05:00,118.04,118.65,118.04,118.5,16124.0,118.04,118.65,118.04,118.5,16124.0
2018-02-14 11:10:00,118.49,118.8,118.45,118.71,13746.0,118.49,118.8,118.45,118.71,13746.0
2018-02-14 11:15:00,118.6,118.72,118.52,118.67,2043.0,118.6,118.72,118.52,118.67,2043.0
2018-02-14 11:20:00,118.63,118.63,118.26,118.4,11844.0,118.63,118.63,118.26,118.4,11844.0
2018-02-14 11:25:00,118.55,118.57,118.37,118.46,5680.0,118.55,118.57,118.37,118.46,5680.0
2018-02-14 11:30:00,118.44,118.47,118.17,118.33,3983.0,118.44,118.47,118.17,118.33,3983.0
2018-02-14 11:35:00,118.25,118.62,118.12,118.62,6750.0,118.25,118.62,118.12,118.62,6750.0
2018-02-14 11:40:00,118.66,118.87,118.57,118.87,9303.0,118.66,118.87,118.57,118.87,9303.0
2018-02-14 11:45:00,118.87,119.11,118.72,118.79,16190.0,118.87,119.11,118.72,118.79,16190.0
2018-02-14 11:50:00,118.64,118.66,118.46,118.6,5768.0,118.64,118.66,118.46,118.6,5768.0
2018-02-14 11:55:00,118.61,118.61,118.4,118.4,1450.0,118.61,118.61,118.4,118.4,1450.0
2018-02-14 12:00:00,118.38,118.59,118.38,118.56,2332.0,118.38,118.59,118.38,118.56,2332.0
2018-02-14 12:05:00,118.54,118.64,118.44,118.64,3991.0,118.54,118.64,118.44,118.64,3991.0
2018-02-14 12:10:00,118.65,118.67,118.51,118.54,1607.0,118.65,118.67,118.51,118.54,1607.0
2018-02-14 12:15:00,118.58,118.59,118.28,118.29,3150.0,118.58,118.59,118.28,118.29,3150.0
2018-02-14 12:20:00,118.21,118.33,118.16,118.32,2700.0,118.21,118.33,118.16,118.32,2700.0
2018-02-14 12:25:00,118.32,118.34,118.26,118.33,3433.0,118.32,118.34,118.26,118.33,3433.0
2018-02-14 12:30:00,118.3,118.37,118.26,118.26,6326.0,118.3,118.37,118.26,118.26,6326.0
2018-02-14 12:35:00,118.28,118.73,118.26,118.63,5461.0,118.28,118.73,118.26,118.63,5461.0
2018-02-14 12:40:00,118.73,118.74,118.45,118.45,2445.0,118.73,118.74,118.45,118.45,2445.0
2018-02-14 12:45:00,118.55,118.71,118.55,118.56,2900.0,118.55,118.71,118.55,118.56,2900.0
2018-02-14 12:50:00,118.58,118.74,118.55,118.71,2030.0,118.58,118.74,118.55,118.71,2030.0
2018-02-14 12:55:00,118.75,119.32,118.69,119.32,12098.0,118.75,119.32,118.69,119.32,12098.0
2018-02-14 13:00:00,119.21,119.62,119.18,119.5,7326.0,119.21,119.62,119.18,119.5,7326.0
2018-02-14 13:05:00,119.51,119.61,119.29,119.29,5946.0,119.51,119.61,119.29,119.29,5946.0
2018-02-14 13:10:00,119.34,119.46,119.3,119.46,4340.0,119.34,119.46,119.3,119.46,4340.0
2018-02-14 13:15:00,119.5,119.56,119.32,119.48,23643.0,119.5,119.56,119.32,119.48,23643.0
2018-02-14 13:20:00,119.5,119.76,119.44,119.76,25619.0,119.5,119.76,119.44,119.76,25619.0
2018-02-14 13:25:00,119.69,119.74,119.47,119.54,10331.0,119.69,119.74,119.47,119.54,10331.0
2018-02-14 13:30:00,119.47,119.67,119.47,119.57,6070.0,119.47,119.67,119.47,119.57,6070.0
2018-02-14 13:35:00,119.59,120.0,119.59,119.9,11337.0,119.59,120.0,119.59,119.9,11337.0
2018-02-14 13:40:00,119.93,120.07,119.87,119.99,28106.0,119.93,120.07,119.87,119.99,28106.0
2018-02-14 13:45:00,120.03,120.05,119.72,119.8,7690.0,120.03,120.05,119.72,119.8,7690.0
2018-02-14 13:50:00,119.8,119.8,119.57,119.65,5100.0,119.8,119.8,119.57,119.65,5100.0
2018-02-14 13:55:00,119.62,119.67,119.54,119.62,4120.0,119.62,119.67,119.54,119.62,4120.0
2018-02-14 14:00:00,119.6,119.87,119.55,119.87,12199.0,119.6,119.87,119.55,119.87,12199.0
2018-02-14 14:05:00,119.88,119.89,119.66,119.66,4534.0,119.88,119.89,119.66,119.66,4534.0
2018-02-14 14:10:00,119.71,119.9,119.61,119.83,6813.0,119.71,119.9,119.61,119.83,6813.0
2018-02-14 14:15:00,119.87,120.44,119.83,120.35,32980.0,119.87,120.44,119.83,120.35,32980.0
2018-02-14 14:20:00,120.36,120.39,120.11,120.14,10051.0,120.36,120.39,120.11,120.14,10051.0
2018-02-14 14:25:00,120.11,120.37,120.1,120.2,9120.0,120.11,120.37,120.1,120.2,9120.0
2018-02-14 14:30:00,120.23,120.41,120.16,120.2,26050.0,120.23,120.41,120.16,120.2,26050.0
2018-02-14 14:35:00,120.23,120.27,120.14,120.25,11208.0,120.23,120.27,120.14,120.25,11208.0
2018-02-14 14:40:00,120.16,120.26,120.09,120.17,7310.0,120.16,120.26,120.09,120.17,7310.0
2018-02-14 14:45:00,120.11,120.11,119.93,120.03,9849.0,120.11,120.11,119.93,120.03,9849.0
2018-02-14 14:50:00,120.05,120.26,119.94,120.26,7100.0,120.05,120.26,119.94,120.26,7100.0
2018-02-14 14:55:00,120.22,120.45,120.16,120.42,9903.0,120.22,120.45,120.16,120.42,9903.0
2018-02-14 15:00:00,120.42,121.03,120.42,120.97,37730.0,120.42,121.03,120.42,120.97,37730.0
2018-02-14 15:05:00,120.93,121.02,120.8,120.88,15522.0,120.93,121.02,120.8,120.88,15522.0
2018-02-14 15:10:00,120.91,121.06,120.87,121.06,19400.0,120.91,121.06,120.87,121.06,19400.0
2018-02-14 15:15:00,121.07,121.15,120.96,121.15,14292.0,121.07,121.15,120.96,121.15,14292.0
2018-02-14 15:20:00,121.14,121.14,120.63,120.65,12891.0,121.14,121.14,120.63,120.65,12891.0
2018-02-14 15:25:00,120.66,120.72,120.55,120.62,14039.0,120.66,120.72,120.55,120.62,14039.0
2018-02-14 15:30:00,120.6,120.8,120.55,120.55,12251.0,120.6,120.8,120.55,120.55,12251.0
2018-02-14 15:35:00,120.53,120.58,120.36,120.58,44935.0,120.53,120.58,120.36,120.58,44935.0
2018-02-14 15:40:00,120.61,120.61,120.29,120.37,27753.0,120.61,120.61,120.29,120.37,27753.0
2018-02-14 15:45:00,120.34,120.64,120.32,120.57,45950.0,120.34,120.64,120.32,120.57,45950.0
2018-02-14 15:50:00,120.6,121.03,120.59,120.88,72287.0,120.6,121.03,120.59,120.88,72287.0
2018-02-14 15:55:00,120.87,120.9,120.69,120.71,81775.0,120.87,120.9,120.69,120.71,81775.0
2018-02-15 09:30:00,121.5,121.5,121.02,121.02,15777.0,121.5,121.5,121.02,121.02,15777.0
2018-02-15 09:35:00,121.15,121.4,120.34,121.27,8612.0,121.15,121.4,120.34,121.27,8612.0
2018-02-15 09:40:00,121.26,121.37,120.73,121.09,10487.0,121.26,121.37,120.73,121.09,10487.0
2018-02-15 09:45:00,121.01,121.69,121.01,121.45,15715.0,121.01,121.69,121.01,121.45,15715.0
2018-02-15 09:50:00,121.54,121.88,121.48,121.82,14787.0,121.54,121.88,121.48,121.82,14787.0
2018-02-15 09:55:00,121.82,122.45,121.82,122.45,28308.0,121.82,122.45,121.82,122.45,28308.0
2018-02-15 10:00:00,122.43,122.64,122.19,122.64,19348.0,122.43,122.64,122.19,122.64,19348.0
2018-02-15 10:05:00,122.64,122.67,122.17,122.17,15808.0,122.64,122.67,122.17,122.17,15808.0
2018-02-15 10:10:00,122.09,122.42,121.96,122.28,6876.0,122.09,122.42,121.96,122.28,6876.0
2018-02-15 10:15:00,122.3,122.64,122.24,122.43,13611.0,122.3,122.64,122.24,122.43,13611.0
2018-02-15 10:20:00,122.42,122.83,122.23,122.33,24239.0,122.42,122.83,122.23,122.33,24239.0
2018-02-15 10:25:00,122.27,122.46,122.19,122.33,17717.0,122.27,122.46,122.19,122.33,17717.0
2018-02-15 10:30:00,122.28,122.4,122.1,122.1,8437.0,122.28,122.4,122.1,122.1,8437.0
2018-02-15 10:35:00,122.13,122.2,121.83,121.87,7987.0,122.13,122.2,121.83,121.87,7987.0
2018-02-15 10:40:00,121.84,121.96,121.31,121.34,8700.0,121.84,121.96,121.31,121.34,8700.0
2018-02-15 10:45:00,121.32,121.68,121.32,121.37,8056.0,121.32,121.68,121.32,121.37,8056.0
2018-02-15 10:50:00,121.45,121.76,121.45,121.64,6923.0,121.45,121.76,121.45,121.64,6923.0
2018-02-15 10:55:00,121.48,121.52,120.48,120.48,14047.0,121.48,121.52,120.48,120.48,14047.0
2018-02-15 11:00:00,120.57,120.85,119.91,120.04,58815.0,120.57,120.85,119.91,120.04,58815.0
2018-02-15 11:05:00,120.09,121.5,120.0,121.42,23299.0,120.09,121.5,120.0,121.42,23299.0
2018-02-15 11:10:00,121.43,121.9,121.28,121.78,7508.0,121.43,121.9,121.28,121.78,7508.0
2018-02-15 11:15:00,121.77,121.77,121.53,121.6,8255.0,121.77,121.77,121.53,121.6,8255.0
2018-02-15 11:20:00,121.63,122.37,121.63,122.37,17039.0,121.63,122.37,121.63,122.37,17039.0
2018-02-15 11:25:00,122.39,122.43,122.1,122.3,11109.0,122.39,122.43,122.1,122.3,11109.0
2018-02-15 11:30:00,122.37,122.38,121.61,121.61,6695.0,122.37,122.38,121.61,121.61,6695.0
2018-02-15 11:35:00,121.78,121.96,121.78,121.82,1908.0,121.78,121.96,121.78,121.82,1908.0
2018-02-15 11:40:00,122.0,122.19,121.97,121.97,2350.0,122.0,122.19,121.97,121.97,2350.0
2018-02-15 11:45:00,121.98,122.08,121.76,121.79,19010.0,121.98,122.08,121.76,121.79,19010.0
2018-02-15 11:50:00,121.86,122.5,121.86,122.32,16001.0,121.86,122.5,121.86,122.32,16001.0
2018-02-15 11:55:00,122.33,122.41,121.98,122.29,27867.0,122.33,122.41,121.98,122.29,27867.0
2018-02-15 12:00:00,122.32,122.44,122.19,122.25,6606.0,122.32,122.44,122.19,122.25,6606.0
2018-02-15 12:05:00,122.1,122.44,122.03,122.44,9554.0,122.1,122.44,122.03,122.44,9554.0
2018-02-15 12:10:00,122.44,122.56,122.36,122.41,4177.0,122.44,122.56,122.36,122.41,4177.0
2018-02-15 12:15:00,122.45,122.55,122.37,122.47,4100.0,122.45,122.55,122.37,122.47,4100.0
2018-02-15 12:20:00,122.52,122.77,122.47,122.77,4803.0,122.52,122.77,122.47,122.77,4803.0
2018-02-15 12:25:00,122.76,122.82,122.52,122.63,12544.0,122.76,122.82,122.52,122.63,12544.0
2018-02-15 12:30:00,122.61,122.93,122.57,122.93,9185.0,122.61,122.93,122.57,122.93,9185.0
2018-02-15 12:35:00,122.95,123.08,122.89,123.03,14723.0,122.95,123.08,122.89,123.03,14723.0
2018-02-15 12:40:00,123.04,123.08,122.74,122.74,9452.0,123.04,123.08,122.74,122.74,9452.0
2018-02-15 12:45:00,122.74,122.96,122.72,122.85,9120.0,122.74,122.96,122.72,122.85,9120.0
2018-02-15 12:50:00,122.85,122.94,122.8,122.86,2334.0,122.85,122.94,122.8,122.86,2334.0
2018-02-15 12:55:00,122.91,123.12,122.91,123.03,4788.0,122.91,123.12,122.91,123.03,4788.0
2018-02-15 13:00:00,123.06,123.66,123.06,123.64,15613.0,123.06,123.66,123.06,123.64,15613.0
2018-02-15 13:05:00,123.65,123.72,123.35,123.38,17442.0,123.65,123.72,123.35,123.38,17442.0
2018-02-15 13:10:00,123.35,123.68,123.35,123.63,10734.0,123.35,123.68,123.35,123.63,10734.0
2018-02-15 13:15:00,123.67,123.71,123.56,123.59,2645.0,123.67,123.71,123.56,123.59,2645.0
2018-02-15 13:20:00,123.54,123.54,122.95,122.96,9192.0,123.54,123.54,122.95,122.96,9192.0
2018-02-15 13:25:00,122.95,123.28,122.95,123.16,8220.0,122.95,123.28,122.95,123.16,8220.0
2018-02-15 13:30:00,123.05,123.12,122.94,123.09,10522.0,123.05,123.12,122.94,123.09,10522.0
2018-02-15 13:35:00,123.02,123.12,122.84,122.96,6585.0,123.02,123.12,122.84,122.96,6585.0
2018-02-15 13:40:00,122.96,123.26,122.91,123.23,9470.0,122.96,123.26,122.91,123.23,9470.0
2018-02-15 13:45:00,123.23,123.5,123.2,123.5,6082.0,123.23,123.5,123.2,123.5,6082.0
2018-02-15 13:50:00,123.45,123.61,123.36,123.53,12075.0,123.45,123.61,123.36,123.53,12075.0
2018-02-15 13:55:00,123.53,123.53,123.3,123.39,7410.0,123.53,123.53,123.3,123.39,7410.0
2018-02-15 14:00:00,123.34,123.52,123.22,123.52,23409.0,123.34,123.52,123.22,123.52,23409.0
2018-02-15 14:05:00,123.47,123.67,123.43,123.63,3800.0,123.47,123.67,123.43,123.63,3800.0
2018-02-15 14:10:00,123.66,123.66,123.49,123.52,4327.0,123.66,123.66,123.49,123.52,4327.0
2018-02-15 14:15:00,123.49,123.93,123.49,123.93,21408.0,123.49,123.93,123.49,123.93,21408.0
2018-02-15 14:20:00,123.92,124.16,123.87,124.16,29083.0,123.92,124.16,123.87,124.16,29083.0
2018-02-15 14:25:00,124.08,124.4,124.08,124.34,16176.0,124.08,124.4,124.08,124.34,16176.0
2018-02-15 14:30:00,124.37,124.65,124.31,124.64,16922.0,124.37,124.65,124.31,124.64,16922.0
2018-02-15 14:35:00,124.62,124.62,124.16,124.25,11299.0,124.62,124.62,124.16,124.25,11299.0
2018-02-15 14:40:00,124.12,124.28,123.71,123.72,26634.0,124.12,124.28,123.71,123.72,26634.0
2018-02-15 14:45:00,123.65,123.78,123.55,123.68,8112.0,123.65,123.78,123.55,123.68,8112.0
2018-02-15 14:50:00,123.72,123.73,123.54,123.56,5486.0,123.72,123.73,123.54,123.56,5486.0
2018-02-15 14:55:00,123.59,123.9,123.54,123.88,14500.0,123.59,123.9,123.54,123.88,14500.0
2018-02-15 15:00:00,123.88,124.21,123.78,124.2,15987.0,123.88,124.21,123.78,124.2,15987.0
2018-02-15 15:05:00,124.23,124.24,123.91,123.92,11326.0,124.23,124.24,123.91,123.92,11326.0
2018-02-15 15:10:00,123.92,124.1,123.9,124.09,12561.0,123.92,124.1,123.9,124.09,12561.0
2018-02-15 15:15:00,124.12,124.34,124.1,124.33,18476.0,124.12,124.34,124.1,124.33,18476.0
2018-02-15 15:20:00,124.33,124.41,124.31,124.34,21976.0,124.33,124.41,124.31,124.34,21976.0
2018-02-15 15:25:00,124.34,124.54,124.34,124.43,35991.0,124.34,124.54,124.34,124.43,35991.0
2018-02-15 15:30:00,124.49,124.49,124.2,124.26,38037.0,124.49,124.49,124.2,124.26,38037.0
2018-02-15 15:35:00,124.23,124.26,124.1,124.23,42608.0,124.23,124.26,124.1,124.23,42608.0
2018-02-15 15:40:00,124.23,124.52,124.23,124.48,46863.0,124.23,124.52,124.23,124.48,46863.0
2018-02-15 15:45:00,124.49,125.0,124.49,124.84,99662.0,124.49,125.0,124.49,124.84,99662.0
2018-02-15 15:50:00,124.79,124.81,124.17,124.21,125165.0,124.79,124.81,124.17,124.21,125165.0
2018-02-15 15:55:00,124.21,124.32,124.11,124.27,185867.0,124.21,124.32,124.11,124.27,185867.0
2018-02-16 09:30:00,123.55,123.81,122.56,123.25,41653.0,123.55,123.81,122.56,123.25,41653.0
2018-02-16 09:35:00,123.25,124.25,123.06,124.22,13748.0,123.25,124.25,123.06,124.22,13748.0
2018-02-16 09:40:00,124.22,124.31,123.38,123.4,14233.0,124.22,124.31,123.38,123.4,14233.0
2018-02-16 09:45:00,123.43,123.93,123.37,123.61,8310.0,123.43,123.93,123.37,123.61,8310.0
2018-02-16 09:50:00,123.61,124.19,123.44,123.98,20407.0,123.61,124.19,123.44,123.98,20407.0
2018-02-16 09:55:00,124.01,124.05,123.82,123.85,11723.0,124.01,124.05,123.82,123.85,11723.0
2018-02-16 10:00:00,123.82,123.86,123.47,123.52,21940.0,123.82,123.86,123.47,123.52,21940.0
2018-02-16 10:05:00,123.54,123.69,123.45,123.46,13029.0,123.54,123.69,123.45,123.46,13029.0
2018-02-16 10:10:00,123.49,123.78,123.23,123.77,12545.0,123.49,123.78,123.23,123.77,12545.0
2018-02-16 10:15:00,123.78,124.06,123.78,123.83,13627.0,123.78,124.06,123.78,123.83,13627.0
2018-02-16 10:20:00,123.94,124.2,123.92,124.12,9181.0,123.94,124.2,123.92,124.12,9181.0
2018-02-16 10:25:00,124.12,124.35,124.06,124.31,13670.0,124.12,124.35,124.06,124.31,13670.0
2018-02-16 10:30:00,124.31,124.45,124.14,124.26,12341.0,124.31,124.45,124.14,124.26,12341.0
2018-02-16 10:35:00,124.2,124.28,124.0,124.05,7257.0,124.2,124.28,124.0,124.05,7257.0
2018-02-16 10:40:00,124.03,124.08,123.76,123.86,4332.0,124.03,124.08,123.76,123.86,4332.0
2018-02-16 10:45:00,123.79,123.99,123.72,123.9,9604.0,123.79,123.99,123.72,123.9,9604.0
2018-02-16 10:50:00,123.9,124.12,123.78,124.12,5334.0,123.9,124.12,123.78,124.12,5334.0
2018-02-16 10:55:00,124.08,124.1,123.74,123.74,6237.0,124.08,124.1,123.74,123.74,6237.0
2018-02-16 11:00:00,123.75,123.97,123.65,123.65,11758.0,123.75,123.97,123.65,123.65,11758.0
2018-02-16 11:05:00,123.68,124.04,123.57,123.98,10784.0,123.68,124.04,123.57,123.98,10784.0
2018-02-16 11:10:00,123.97,124.0,123.85,123.91,23299.0,123.97,124.0,123.85,123.91,23299.0
2018-02-16 11:15:00,123.94,123.97,123.83,123.86,12958.0,123.94,123.97,123.83,123.86,12958.0
2018-02-16 11:20:00,123.88,123.98,123.73,123.87,20908.0,123.88,123.98,123.73,123.87,20908.0
2018-02-16 11:25:00,123.88,123.88,123.71,123.75,9285.0,123.88,123.88,123.71,123.75,9285.0
2018-02-16 11:30:00,123.72,123.85,123.67,123.81,7114.0,123.72,123.85,123.67,123.81,7114.0
2018-02-16 11:35:00,123.81,124.0,123.76,123.89,13246.0,123.81,124.0,123.76,123.89,13246.0
2018-02-16 11:40:00,123.92,124.0,123.92,123.95,1900.0,123.92,124.0,123.92,123.95,1900.0
2018-02-16 11:45:00,123.95,124.02,123.92,124.01,3820.0,123.95,124.02,123.92,124.01,3820.0
2018-02-16 11:50:00,124.08,124.28,124.05,124.17,3461.0,124.08,124.28,124.05,124.17,3461.0
2018-02-16 11:55:00,124.17,124.52,124.17,124.39,5600.0,124.17,124.52,124.17,124.39,5600.0
2018-02-16 12:00:00,124.4,124.45,124.12,124.22,4334.0,124.4,124.45,124.12,124.22,4334.0
2018-02-16 12:05:00,124.29,124.64,124.28,124.57,3500.0,124.29,124.64,124.28,124.57,3500.0
2018-02-16 12:10:00,124.54,124.97,124.53,124.89,12645.0,124.54,124.97,124.53,124.89,12645.0
2018-02-16 12:15:00,124.89,125.0,124.88,124.93,8719.0,124.89,125.0,124.88,124.93,8719.0
2018-02-16 12:20:00,124.92,124.92,124.69,124.75,2190.0,124.92,124.92,124.69,124.75,2190.0
2018-02-16 12:25:00,124.7,124.74,124.59,124.68,4321.0,124.7,124.74,124.59,124.68,4321.0
2018-02-16 12:30:00,124.7,124.75,124.61,124.75,13589.0,124.7,124.75,124.61,124.75,13589.0
2018-02-16 12:35:00,124.78,124.8,124.71,124.75,2354.0,124.78,124.8,124.71,124.75,2354.0
2018-02-16 12:40:00,124.71,124.77,124.63,124.63,2575.0,124.71,124.77,124.63,124.63,2575.0
2018-02-16 12:45:00,124.68,124.72,124.62,124.71,5098.0,124.68,124.72,124.62,124.71,5098.0
2018-02-16 12:50:00,124.65,124.65,124.18,124.36,5274.0,124.65,124.65,124.18,124.36,5274.0
2018-02-16 12:55:00,124.23,124.76,124.23,124.57,9374.0,124.23,124.76,124.23,124.57,9374.0
2018-02-16 13:00:00,124.72,124.81,124.51,124.63,4394.0,124.72,124.81,124.51,124.63,4394.0
2018-02-16 13:05:00,124.59,124.81,124.53,124.68,5051.0,124.59,124.81,124.53,124.68,5051.0
2018-02-16 13:10:00,124.71,124.76,124.59,124.64,2900.0,124.71,124.76,124.59,124.64,2900.0
2018-02-16 13:15:00,124.69,124.69,124.25,124.36,3626.0,124.69,124.69,124.25,124.36,3626.0
2018-02-16 13:20:00,124.24,124.61,124.24,124.48,10915.0,124.24,124.61,124.24,124.48,10915.0
2018-02-16 13:25:00,124.56,124.68,124.36,124.47,11900.0,124.56,124.68,124.36,124.47,11900.0
2018-02-16 13:30:00,124.4,124.4,124.01,124.25,13100.0,124.4,124.4,124.01,124.25,13100.0
2018-02-16 13:35:00,124.33,124.75,124.33,124.53,6713.0,124.33,124.75,124.33,124.53,6713.0
2018-02-16 13:40:00,124.69,124.87,124.68,124.76,5345.0,124.69,124.87,124.68,124.76,5345.0
2018-02-16 13:45:00,124.75,124.75,124.41,124.41,6098.0,124.75,124.75,124.41,124.41,6098.0
2018-02-16 13:50:00,124.39,124.44,124.25,124.25,4594.0,124.39,124.44,124.25,124.25,4594.0
2018-02-16 13:55:00,124.28,124.49,124.02,124.45,7350.0,124.28,124.49,124.02,124.45,7350.0
2018-02-16 14:00:00,124.46,124.74,124.46,124.6,7814.0,124.46,124.74,124.46,124.6,7814.0
2018-02-16 14:05:00,124.55,124.7,124.46,124.6,2611.0,124.55,124.7,124.46,124.6,2611.0
2018-02-16 14:10:00,124.4,124.47,124.12,124.17,8623.0,124.4,124.47,124.12,124.17,8623.0
2018-02-16 14:15:00,124.12,124.12,123.74,124.07,30688.0,124.12,124.12,123.74,124.07,30688.0
2018-02-16 14:20:00,124.07,124.22,123.88,124.2,22440.0,124.07,124.22,123.88,124.2,22440.0
2018-02-16 14:25:00,124.2,124.49,124.09,124.49,10607.0,124.2,124.49,124.09,124.49,10607.0
2018-02-16 14:30:00,124.52,124.71,124.3,124.71,5400.0,124.52,124.71,124.3,124.71,5400.0
2018-02-16 14:35:00,124.6,124.75,124.55,124.69,7696.0,124.6,124.75,124.55,124.69,7696.0
2018-02-16 14:40:00,124.65,124.75,124.48,124.53,28477.0,124.65,124.75,124.48,124.53,28477.0
2018-02-16 14:45:00,124.55,124.61,124.38,124.52,5100.0,124.55,124.61,124.38,124.52,5100.0
2018-02-16 14:50:00,124.56,124.56,124.2,124.25,6380.0,124.56,124.56,124.2,124.25,6380.0
2018-02-16 14:55:00,124.37,124.58,124.29,124.58,5300.0,124.37,124.58,124.29,124.58,5300.0
2018-02-16 15:00:00,124.53,124.77,124.53,124.6,6250.0,124.53,124.77,124.53,124.6,6250.0
2018-02-16 15:05:00,124.55,124.7,124.55,124.7,3900.0,124.55,124.7,124.55,124.7,3900.0
2018-02-16 15:10:00,124.72,124.79,124.55,124.58,9247.0,124.72,124.79,124.55,124.58,9247.0
2018-02-16 15:15:00,124.61,124.65,124.37,124.41,13620.0,124.61,124.65,124.37,124.41,13620.0
2018-02-16 15:20:00,124.39,124.45,124.07,124.08,10700.0,124.39,124.45,124.07,124.08,10700.0
2018-02-16 15:25:00,124.12,124.36,124.11,124.13,13691.0,124.12,124.36,124.11,124.13,13691.0
2018-02-16 15:30:00,124.15,124.32,123.97,124.05,30004.0,124.15,124.32,123.97,124.05,30004.0
2018-02-16 15:35:00,124.04,124.16,123.94,124.05,19627.0,124.04,124.16,123.94,124.05,19627.0
2018-02-16 15:40:00,124.09,124.13,123.96,123.98,19929.0,124.09,124.13,123.96,123.98,19929.0
2018-02-16 15:45:00,124.0,124.42,124.0,124.39,19861.0,124.0,124.42,124.0,124.39,19861.0
2018-02-16 15:50:00,124.37,124.4,124.19,124.4,42544.0,124.37,124.4,124.19,124.4,42544.0
2018-02-16 15:55:00,124.4,124.44,124.0,124.03,76677.0,124.4,124.44,124.0,124.03,76677.0
2018-02-20 09:30:00,124.29,124.99,123.51,124.47,35119.0,124.29,124.99,123.51,124.47,35119.0
2018-02-20 09:35:00,124.71,125.29,124.52,125.28,27531.0,124.71,125.29,124.52,125.28,27531.0
2018-02-20 09:40:00,125.19,125.57,124.79,124.79,11012.0,125.19,125.57,124.79,124.79,11012.0
2018-02-20 09:45:00,124.89,125.24,124.68,125.23,14385.0,124.89,125.24,124.68,125.23,14385.0
2018-02-20 09:50:00,125.25,125.25,124.81,124.88,5932.0,125.25,125.25,124.81,124.88,5932.0
2018-02-20 09:55:00,124.94,125.08,124.69,124.97,27858.0,124.94,125.08,124.69,124.97,27858.0
2018-02-20 10:00:00,124.94,125.17,124.78,125.0,13630.0,124.94,125.17,124.78,125.0,13630.0
2018-02-20 10:05:00,125.0,125.63,125.0,125.63,9900.0,125.0,125.63,125.0,125.63,9900.0
2018-02-20 10:10:00,125.55,126.16,125.5,126.06,22051.0,125.55,126.16,125.5,126.06,22051.0
2018-02-20 10:15:00,126.05,126.15,125.84,126.05,10054.0,126.05,126.15,125.84,126.05,10054.0
2018-02-20 10:20:00,126.08,126.34,126.08,126.14,12454.0,126.08,126.34,126.08,126.14,12454.0
2018-02-20 10:25:00,126.07,126.4,125.96,126.11,18971.0,126.07,126.4,125.96,126.11,18971.0
2018-02-20 10:30:00,126.05,126.15,125.67,125.67,15004.0,126.05,126.15,125.67,125.67,15004.0
2018-02-20 10:35:00,125.66,125.74,125.28,125.28,12512.0,125.66,125.74,125.28,125.28,12512.0
2018-02-20 10:40:00,125.28,125.97,125.27,125.94,8863.0,125.28,125.97,125.27,125.94,8863.0
2018-02-20 10:45:00,125.9,126.2,125.83,126.15,18461.0,125.9,126.2,125.83,126.15,18461.0
2018-02-20 10:50:00,126.23,126.23,125.76,125.78,22164.0,126.23,126.23,125.76,125.78,22164.0
2018-02-20 10:55:00,125.82,126.06,125.5,125.58,18080.0,125.82,126.06,125.5,125.58,18080.0
2018-02-20 11:00:00,125.66,126.23,125.63,126.18,9584.0,125.66,126.23,125.63,126.18,9584.0
2018-02-20 11:05:00,126.19,126.34,126.01,126.28,14475.0,126.19,126.34,126.01,126.28,14475.0
2018-02-20 11:10:00,126.28,126.28,126.0,126.0,14599.0,126.28,126.28,126.0,126.0,14599.0
2018-02-20 11:15:00,125.99,126.36,125.89,126.34,12769.0,125.99,126.36,125.89,126.34,12769.0
2018-02-20 11:20:00,126.39,126.66,126.37,126.66,11980.0,126.39,126.66,126.37,126.66,11980.0
2018-02-20 11:25:00,126.66,126.74,126.47,126.64,7421.0,126.66,126.74,126.47,126.64,7421.0
2018-02-20 11:30:00,126.62,126.64,126.48,126.64,5300.0,126.62,126.64,126.48,126.64,5300.0
2018-02-20 11:35:00,126.69,126.7,126.23,126.23,7173.0,126.69,126.7,126.23,126.23,7173.0
2018-02-20 11:40:00,126.21,126.56,125.91,126.5,21664.0,126.21,126.56,125.91,126.5,21664.0
2018-02-20 11:45:00,126.5,126.73,126.44,126.48,16863.0,126.5,126.73,126.44,126.48,16863.0
2018-02-20 11:50:00,126.47,126.74,126.41,126.74,4960.0,126.47,126.74,126.41,126.74,4960.0
2018-02-20 11:55:00,126.74,126.78,126.52,126.68,13480.0,126.74,126.78,126.52,126.68,13480.0
2018-02-20 12:00:00,126.71,126.8,126.61,126.61,17027.0,126.71,126.8,126.61,126.61,17027.0
2018-02-20 12:05:00,126.58,126.71,126.58,126.64,5050.0,126.58,126.71,126.58,126.64,5050.0
2018-02-20 12:10:00,126.64,126.88,126.59,126.88,13199.0,126.64,126.88,126.59,126.88,13199.0
2018-02-20 12:15:00,126.9,126.97,126.7,126.8,12082.0,126.9,126.97,126.7,126.8,12082.0
2018-02-20 12:20:00,126.78,126.99,126.77,126.86,10622.0,126.78,126.99,126.77,126.86,10622.0
2018-02-20 12:25:00,126.93,126.93,126.83,126.9,8578.0,126.93,126.93,126.83,126.9,8578.0
2018-02-20 12:30:00,126.91,126.92,126.8,126.9,20023.0,126.91,126.92,126.8,126.9,20023.0
2018-02-20 12:35:00,126.85,126.91,126.77,126.82,5558.0,126.85,126.91,126.77,126.82,5558.0
2018-02-20 12:40:00,126.78,126.88,126.72,126.84,8200.0,126.78,126.88,126.72,126.84,8200.0
2018-02-20 12:45:00,126.87,126.94,126.76,126.87,11592.0,126.87,126.94,126.76,126.87,11592.0
2018-02-20 12:50:00,126.88,126.93,126.83,126.84,6700.0,126.88,126.93,126.83,126.84,6700.0
2018-02-20 12:55:00,126.88,127.0,126.71,126.76,26610.0,126.88,127.0,126.71,126.76,26610.0
2018-02-20 13:00:00,126.76,126.84,126.61,126.61,17365.0,126.76,126.84,126.61,126.61,17365.0
2018-02-20 13:05:00,126.61,126.61,126.4,126.53,6150.0,126.61,126.61,126.4,126.53,6150.0
2018-02-20 13:10:00,126.53,126.76,126.52,126.64,8096.0,126.53,126.76,126.52,126.64,8096.0
2018-02-20 13:15:00,126.64,126.84,126.5,126.84,6154.0,126.64,126.84,126.5,126.84,6154.0
2018-02-20 13:20:00,126.78,126.88,126.69,126.76,10580.0,126.78,126.88,126.69,126.76,10580.0
2018-02-20 13:25:00,126.68,126.74,126.57,126.73,4400.0,126.68,126.74,126.57,126.73,4400.0
2018-02-20 13:30:00,126.72,127.1,126.68,126.99,24250.0,126.72,127.1,126.68,126.99,24250.0
2018-02-20 13:35:00,126.95,127.21,126.95,127.07,13600.0,126.95,127.21,126.95,127.07,13600.0
2018-02-20 13:40:00,127.1,127.25,127.09,127.2,4752.0,127.1,127.25,127.09,127.2,4752.0
2018-02-20 13:45:00,127.2,127.54,127.2,127.46,9104.0,127.2,127.54,127.2,127.46,9104.0
2018-02-20 13:50:00,127.47,127.47,127.15,127.16,6764.0,127.47,127.47,127.15,127.16,6764.0
2018-02-20 13:55:00,127.13,127.36,126.96,127.36,13146.0,127.13,127.36,126.96,127.36,13146.0
2018-02-20 14:00:00,127.39,127.55,127.32,127.55,11255.0,127.39,127.55,127.32,127.55,11255.0
2018-02-20 14:05:00,127.51,127.55,127.22,127.22,151139.0,127.51,127.55,127.22,127.22,151139.0
2018-02-20 14:10:00,127.26,127.3,126.82,126.82,16676.0,127.26,127.3,126.82,126.82,16676.0
2018-02-20 14:15:00,126.79,127.03,126.79,127.03,3800.0,126.79,127.03,126.79,127.03,3800.0
2018-02-20 14:20:00,127.02,127.3,126.95,127.29,7187.0,127.02,127.3,126.95,127.29,7187.0
2018-02-20 14:25:00,127.23,127.37,127.06,127.1,14561.0,127.23,127.37,127.06,127.1,14561.0
2018-02-20 14:30:00,127.02,127.34,127.0,127.33,7743.0,127.02,127.34,127.0,127.33,7743.0
2018-02-20 14:35:00,127.31,127.38,127.21,127.23,16146.0,127.31,127.38,127.21,127.23,16146.0
2018-02-20 14:40:00,127.3,127.3,127.01,127.17,9254.0,127.3,127.3,127.01,127.17,9254.0
2018-02-20 14:45:00,127.17,127.31,127.01,127.07,15483.0,127.17,127.31,127.01,127.07,15483.0
2018-02-20 14:50:00,127.04,127.07,126.58,126.58,16808.0,127.04,127.07,126.58,126.58,16808.0
2018-02-20 14:55:00,126.68,126.79,126.55,126.61,6602.0,126.68,126.79,126.55,126.61,6602.0
2018-02-20 15:00:00,126.69,126.82,126.61,126.61,8916.0,126.69,126.82,126.61,126.61,8916.0
2018-02-20 15:05:00,126.62,126.62,126.1,126.15,13199.0,126.62,126.62,126.1,126.15,13199.0
2018-02-20 15:10:00,126.07,126.21,125.95,125.95,10008.0,126.07,126.21,125.95,125.95,10008.0
2018-02-20 15:15:00,126.01,126.2,125.97,126.03,15346.0,126.01,126.2,125.97,126.03,15346.0
2018-02-20 15:20:00,126.04,126.04,125.64,125.86,13752.0,126.04,126.04,125.64,125.86,13752.0
2018-02-20 15:25:00,125.9,125.98,125.72,125.98,16478.0,125.9,125.98,125.72,125.98,16478.0
2018-02-20 15:30:00,125.97,126.25,125.87,126.25,27905.0,125.97,126.25,125.87,126.25,27905.0
2018-02-20 15:35:00,126.3,126.3,126.02,126.03,65600.0,126.3,126.3,126.02,126.03,65600.0
2018-02-20 15:40:00,126.02,126.1,125.84,125.86,37756.0,126.02,126.1,125.84,125.86,37756.0
2018-02-20 15:45:00,125.79,126.19,125.63,126.08,27602.0,125.79,126.19,125.63,126.08,27602.0
2018-02-20 15:50:00,126.17,126.43,125.99,126.08,53042.0,126.17,126.43,125.99,126.08,53042.0
2018-02-20 15:55:00,126.1,126.17,125.94,126.0,68972.0,126.1,126.17,125.94,126.0,68972.0
2018-02-21 09:30:00,126.57,127.34,126.27,126.97,38857.0,126.57,127.34,126.27,126.97,38857.0
2018-02-21 09:35:00,126.94,127.29,126.69,126.99,10146.0,126.94,127.29,126.69,126.99,10146.0
2018-02-21 09:40:00,126.76,126.87,126.35,126.57,6699.0,126.76,126.87,126.35,126.57,6699.0
2018-02-21 09:45:00,126.75,126.98,126.43,126.48,8077.0,126.75,126.98,126.43,126.48,8077.0
2018-02-21 09:50:00,126.44,126.66,125.77,126.0,16400.0,126.44,126.66,125.77,126.0,16400.0
2018-02-21 09:55:00,126.0,126.36,125.57,126.21,58902.0,126.0,126.36,125.57,126.21,58902.0
2018-02-21 10:00:00,126.2,126.38,125.89,126.14,11362.0,126.2,126.38,125.89,126.14,11362.0
2018-02-21 10:05:00,126.18,127.17,126.13,127.17,9738.0,126.18,127.17,126.13,127.17,9738.0
2018-02-21 10:10:00,127.09,127.11,126.44,126.52,18286.0,127.09,127.11,126.44,126.52,18286.0
2018-02-21 10:15:00,126.55,126.84,126.38,126.71,4257.0,126.55,126.84,126.38,126.71,4257.0
2018-02-21 10:20:00,126.72,126.94,126.71,126.94,4812.0,126.72,126.94,126.71,126.94,4812.0
2018-02-21 10:25:00,126.94,127.12,126.78,126.89,15074.0,126.94,127.12,126.78,126.89,15074.0
2018-02-21 10:30:00,126.74,126.85,126.51,126.59,6804.0,126.74,126.85,126.51,126.59,6804.0
2018-02-21 10:35:00,126.67,127.06,126.61,127.02,16811.0,126.67,127.06,126.61,127.02,16811.0
2018-02-21 10:40:00,126.99,127.1,126.87,126.91,8512.0,126.99,127.1,126.87,126.91,8512.0
2018-02-21 10:45:00,126.89,126.9,126.68,126.68,3804.0,126.89,126.9,126.68,126.68,3804.0
2018-02-21 10:50:00,126.61,126.65,126.42,126.64,4947.0,126.61,126.65,126.42,126.64,4947.0
2018-02-21 10:55:00,126.69,126.7,126.33,126.33,6200.0,126.69,126.7,126.33,126.33,6200.0
2018-02-21 11:00:00,126.41,126.75,126.28,126.6,12925.0,126.41,126.75,126.28,126.6,12925.0
2018-02-21 11:05:00,126.64,126.92,126.64,126.92,8500.0,126.64,126.92,126.64,126.92,8500.0
2018-02-21 11:10:00,126.81,126.81,126.32,126.44,12761.0,126.81,126.81,126.32,126.44,12761.0
2018-02-21 11:15:00,126.34,126.54,126.32,126.54,10800.0,126.34,126.54,126.32,126.54,10800.0
2018-02-21 11:20:00,126.57,126.82,126.57,126.82,3483.0,126.57,126.82,126.57,126.82,3483.0
2018-02-21 11:25:00,126.89,127.12,126.86,127.1,5119.0,126.89,127.12,126.86,127.1,5119.0
2018-02-21 11:30:00,127.02,127.11,126.89,126.97,12669.0,127.02,127.11,126.89,126.97,12669.0
2018-02-21 11:35:00,126.96,126.96,126.6,126.74,3773.0,126.96,126.96,126.6,126.74,3773.0
2018-02-21 11:40:00,126.77,126.82,126.65,126.65,3760.0,126.77,126.82,126.65,126.65,3760.0
2018-02-21 11:45:00,126.64,127.07,126.6,127.01,5813.0,126.64,127.07,126.6,127.01,5813.0
2018-02-21 11:50:00,126.97,127.07,126.77,126.87,6400.0,126.97,127.07,126.77,126.87,6400.0
2018-02-21 11:55:00,126.81,126.81,126.69,126.77,2800.0,126.81,126.81,126.69,126.77,2800.0
2018-02-21 12:00:00,126.73,126.79,126.64,126.64,3386.0,126.73,126.79,126.64,126.64,3386.0
2018-02-21 12:05:00,126.71,126.77,126.65,126.66,5328.0,126.71,126.77,126.65,126.66,5328.0
2018-02-21 12:10:00,126.68,126.72,126.67,126.7,774.0,126.68,126.72,126.67,126.7,774.0
2018-02-21 12:15:00,126.67,126.87,126.66,126.8,12900.0,126.67,126.87,126.66,126.8,12900.0
2018-02-21 12:20:00,126.75,126.75,126.41,126.56,2754.0,126.75,126.75,126.41,126.56,2754.0
2018-02-21 12:25:00,126.48,126.55,126.4,126.42,6278.0,126.48,126.55,126.4,126.42,6278.0
2018-02-21 12:30:00,126.47,126.47,126.24,126.37,6479.0,126.47,126.47,126.24,126.37,6479.0
2018-02-21 12:35:00,126.37,126.69,126.37,126.69,4000.0,126.37,126.69,126.37,126.69,4000.0
2018-02-21 12:40:00,126.67,126.75,126.57,126.61,3697.0,126.67,126.75,126.57,126.61,3697.0
2018-02-21 12:45:00,126.6,126.62,126.41,126.54,2478.0,126.6,126.62,126.41,126.54,2478.0
2018-02-21 12:50:00,126.5,126.61,126.5,126.53,1695.0,126.5,126.61,126.5,126.53,1695.0
2018-02-21 12:55:00,126.61,126.68,126.57,126.65,5386.0,126.61,126.68,126.57,126.65,5386.0
2018-02-21 13:00:00,126.71,126.72,126.6,126.6,1150.0,126.71,126.72,126.6,126.6,1150.0
2018-02-21 13:05:00,126.65,126.82,126.63,126.77,3400.0,126.65,126.82,126.63,126.77,3400.0
2018-02-21 13:10:00,126.76,126.91,126.73,126.91,7995.0,126.76,126.91,126.73,126.91,7995.0
2018-02-21 13:15:00,126.95,127.06,126.9,127.06,11220.0,126.95,127.06,126.9,127.06,11220.0
2018-02-21 13:20:00,127.04,127.41,127.04,127.41,9155.0,127.04,127.41,127.04,127.41,9155.0
2018-02-21 13:25:00,127.36,127.8,127.35,127.8,30049.0,127.36,127.8,127.35,127.8,30049.0
2018-02-21 13:30:00,127.78,127.9,127.71,127.74,9168.0,127.78,127.9,127.71,127.74,9168.0
2018-02-21 13:35:00,127.69,127.77,127.57,127.6,5904.0,127.69,127.77,127.57,127.6,5904.0
2018-02-21 13:40:00,127.58,127.66,127.51,127.57,3400.0,127.58,127.66,127.51,127.57,3400.0
2018-02-21 13:45:00,127.49,127.74,127.49,127.71,3200.0,127.49,127.74,127.49,127.71,3200.0
2018-02-21 13:50:00,127.7,127.83,127.65,127.67,9975.0,127.7,127.83,127.65,127.67,9975.0
2018-02-21 13:55:00,127.68,127.77,127.55,127.74,10000.0,127.68,127.77,127.55,127.74,10000.0
2018-02-21 14:00:00,127.7,128.22,127.61,127.88,32767.0,127.7,128.22,127.61,127.88,32767.0
2018-02-21 14:05:00,127.88,128.15,127.74,127.74,7024.0,127.88,128.15,127.74,127.74,7024.0
2018-02-21 14:10:00,127.77,128.0,127.68,127.81,8374.0,127.77,128.0,127.68,127.81,8374.0
2018-02-21 14:15:00,127.8,128.08,127.78,127.98,12000.0,127.8,128.08,127.78,127.98,12000.0
2018-02-21 14:20:00,128.05,128.26,127.94,128.24,4066.0,128.05,128.26,127.94,128.24,4066.0
2018-02-21 14:25:00,128.24,128.32,127.78,127.84,14306.0,128.24,128.32,127.78,127.84,14306.0
2018-02-21 14:30:00,127.89,127.97,127.72,127.77,7375.0,127.89,127.97,127.72,127.77,7375.0
2018-02-21 14:35:00,127.81,127.96,127.65,127.69,21134.0,127.81,127.96,127.65,127.69,21134.0
2018-02-21 14:40:00,127.74,127.85,127.56,127.56,6000.0,127.74,127.85,127.56,127.56,6000.0
2018-02-21 14:45:00,127.57,127.65,127.3,127.37,7100.0,127.57,127.65,127.3,127.37,7100.0
2018-02-21 14:50:00,127.31,127.4,127.08,127.24,11834.0,127.31,127.4,127.08,127.24,11834.0
2018-02-21 14:55:00,127.25,127.5,127.15,127.15,8631.0,127.25,127.5,127.15,127.15,8631.0
2018-02-21 15:00:00,127.14,127.22,126.68,126.79,9400.0,127.14,127.22,126.68,126.79,9400.0
2018-02-21 15:05:00,126.73,126.87,126.5,126.59,14595.0,126.73,126.87,126.5,126.59,14595.0
2018-02-21 15:10:00,126.52,126.94,126.45,126.94,32569.0,126.52,126.94,126.45,126.94,32569.0
2018-02-21 15:15:00,126.91,127.15,126.77,127.1,24421.0,126.91,127.15,126.77,127.1,24421.0
2018-02-21 15:20:00,127.12,127.31,126.95,127.04,19496.0,127.12,127.31,126.95,127.04,19496.0
2018-02-21 15:25:00,127.01,127.27,126.84,127.21,16848.0,127.01,127.27,126.84,127.21,16848.0
2018-02-21 15:30:00,127.23,127.5,127.22,127.42,14079.0,127.23,127.5,127.22,127.42,14079.0
2018-02-21 15:35:00,127.39,127.54,127.08,127.08,19449.0,127.39,127.54,127.08,127.08,19449.0
2018-02-21 15:40:00,127.04,127.06,126.74,126.84,30403.0,127.04,127.06,126.74,126.84,30403.0
2018-02-21 15:45:00,126.83,127.07,126.78,126.94,69185.0,126.83,127.07,126.78,126.94,69185.0
2018-02-21 15:50:00,126.89,126.89,126.13,126.39,68330.0,126.89,126.89,126.13,126.39,68330.0
2018-02-21 15:55:00,126.36,126.39,125.59,125.69,105726.0,126.36,126.39,125.59,125.69,105726.0
2018-02-22 09:30:00,126.33,128.25,126.33,127.35,25697.0,126.33,128.25,126.33,127.35,25697.0
2018-02-22 09:35:00,127.45,127.45,126.82,126.83,9800.0,127.45,127.45,126.82,126.83,9800.0
2018-02-22 09:40:00,126.72,126.98,126.58,126.77,7554.0,126.72,126.98,126.58,126.77,7554.0
2018-02-22 09:45:00,126.97,126.98,126.74,126.74,7900.0,126.97,126.98,126.74,126.74,7900.0
2018-02-22 09:50:00,126.87,126.87,126.29,126.41,6405.0,126.87,126.87,126.29,126.41,6405.0
2018-02-22 09:55:00,126.44,126.5,125.41,126.08,42950.0,126.44,126.5,125.41,126.08,42950.0
2018-02-22 10:00:00,126.28,126.57,126.05,126.41,12851.0,126.28,126.57,126.05,126.41,12851.0
2018-02-22 10:05:00,126.41,127.06,126.4,126.7,13287.0,126.41,127.06,126.4,126.7,13287.0
2018-02-22 10:10:00,126.69,126.87,126.28,126.28,16910.0,126.69,126.87,126.28,126.28,16910.0
2018-02-22 10:15:00,126.57,126.69,126.25,126.25,5900.0,126.57,126.69,126.25,126.25,5900.0
2018-02-22 10:20:00,126.25,126.37,125.89,126.07,18228.0,126.25,126.37,125.89,126.07,18228.0
2018-02-22 10:25:00,126.14,126.52,126.05,126.41,11788.0,126.14,126.52,126.05,126.41,11788.0
2018-02-22 10:30:00,126.4,126.4,126.05,126.05,9456.0,126.4,126.4,126.05,126.05,9456.0
2018-02-22 10:35:00,126.0,126.22,125.98,126.11,13698.0,126.0,126.22,125.98,126.11,13698.0
2018-02-22 10:40:00,126.19,126.22,126.03,126.19,2900.0,126.19,126.22,126.03,126.19,2900.0
2018-02-22 10:45:00,126.26,126.42,126.19,126.42,2050.0,126.26,126.42,126.19,126.42,2050.0
2018-02-22 10:50:00,126.46,126.62,126.25,126.33,17924.0,126.46,126.62,126.25,126.33,17924.0
2018-02-22 10:55:00,126.46,126.46,125.98,125.98,29016.0,126.46,126.46,125.98,125.98,29016.0
2018-02-22 11:00:00,125.9,125.92,125.66,125.73,9582.0,125.9,125.92,125.66,125.73,9582.0
2018-02-22 11:05:00,125.72,126.07,125.72,125.9,5957.0,125.72,126.07,125.72,125.9,5957.0
2018-02-22 11:10:00,125.91,126.09,125.8,125.85,28623.0,125.91,126.09,125.8,125.85,28623.0
2018-02-22 11:15:00,125.9,125.96,125.84,125.89,4037.0,125.9,125.96,125.84,125.89,4037.0
2018-02-22 11:20:00,125.84,125.88,125.69,125.88,5050.0,125.84,125.88,125.69,125.88,5050.0
2018-02-22 11:25:00,125.86,125.94,125.51,125.7,17704.0,125.86,125.94,125.51,125.7,17704.0
2018-02-22 11:30:00,125.7,125.7,125.41,125.49,6109.0,125.7,125.7,125.41,125.49,6109.0
2018-02-22 11:35:00,125.45,125.64,125.34,125.64,7800.0,125.45,125.64,125.34,125.64,7800.0
2018-02-22 11:40:00,125.74,125.91,125.7,125.89,6400.0,125.74,125.91,125.7,125.89,6400.0
2018-02-22 11:45:00,125.93,125.93,125.69,125.71,9877.0,125.93,125.93,125.69,125.71,9877.0
2018-02-22 11:50:00,125.73,125.93,125.62,125.83,12268.0,125.73,125.93,125.62,125.83,12268.0
2018-02-22 11:55:00,125.8,125.95,125.8,125.91,6737.0,125.8,125.95,125.8,125.91,6737.0
2018-02-22 12:00:00,125.94,126.2,125.86,126.13,10700.0,125.94,126.2,125.86,126.13,10700.0
2018-02-22 12:05:00,126.14,126.21,126.09,126.09,9285.0,126.14,126.21,126.09,126.09,9285.0
2018-02-22 12:10:00,126.14,126.14,126.04,126.05,27400.0,126.14,126.14,126.04,126.05,27400.0
2018-02-22 12:15:00,126.1,126.12,126.0,126.07,9399.0,126.1,126.12,126.0,126.07,9399.0
2018-02-22 12:20:00,126.05,126.11,126.01,126.11,7203.0,126.05,126.11,126.01,126.11,7203.0
2018-02-22 12:25:00,126.18,126.18,125.92,125.92,5380.0,126.18,126.18,125.92,125.92,5380.0
2018-02-22 12:30:00,125.98,126.04,125.62,125.65,6726.0,125.98,126.04,125.62,125.65,6726.0
2018-02-22 12:35:00,125.68,125.83,125.6,125.6,2821.0,125.68,125.83,125.6,125.6,2821.0
2018-02-22 12:40:00,125.53,125.73,125.53,125.6,3703.0,125.53,125.73,125.53,125.6,3703.0
2018-02-22 12:45:00,125.56,125.56,125.22,125.22,4181.0,125.56,125.56,125.22,125.22,4181.0
2018-02-22 12:50:00,125.25,125.47,125.08,125.42,6882.0,125.25,125.47,125.08,125.42,6882.0
2018-02-22 12:55:00,125.38,125.54,125.35,125.38,6126.0,125.38,125.54,125.35,125.38,6126.0
2018-02-22 13:00:00,125.28,125.5,125.28,125.39,5169.0,125.28,125.5,125.28,125.39,5169.0
2018-02-22 13:05:00,125.31,125.39,125.26,125.26,3300.0,125.31,125.39,125.26,125.26,3300.0
2018-02-22 13:10:00,125.25,125.25,124.98,125.06,10824.0,125.25,125.25,124.98,125.06,10824.0
2018-02-22 13:15:00,125.03,125.32,124.99,125.08,7177.0,125.03,125.32,124.99,125.08,7177.0
2018-02-22 13:20:00,125.07,125.25,125.07,125.2,3200.0,125.07,125.25,125.07,125.2,3200.0
2018-02-22 13:25:00,125.29,125.49,125.29,125.46,2400.0,125.29,125.49,125.29,125.46,2400.0
2018-02-22 13:30:00,125.49,125.49,125.0,125.06,5444.0,125.49,125.49,125.0,125.06,5444.0
2018-02-22 13:35:00,125.13,125.15,124.99,124.99,3100.0,125.13,125.15,124.99,124.99,3100.0
2018-02-22 13:40:00,124.96,124.97,124.67,124.8,4370.0,124.96,124.97,124.67,124.8,4370.0
2018-02-22 13:45:00,124.72,124.76,124.56,124.72,3503.0,124.72,124.76,124.56,124.72,3503.0
2018-02-22 13:50:00,124.65,124.79,124.5,124.74,7600.0,124.65,124.79,124.5,124.74,7600.0
2018-02-22 13:55:00,124.74,125.06,124.69,124.88,12735.0,124.74,125.06,124.69,124.88,12735.0
2018-02-22 14:00:00,124.88,125.09,124.84,125.09,16573.0,124.88,125.09,124.84,125.09,16573.0
2018-02-22 14:05:00,125.02,125.27,124.98,125.08,11429.0,125.02,125.27,124.98,125.08,11429.0
2018-02-22 14:10:00,125.07,125.11,124.91,124.94,10945.0,125.07,125.11,124.91,124.94,10945.0
2018-02-22 14:15:00,124.97,125.21,124.97,125.2,6607.0,124.97,125.21,124.97,125.2,6607.0
2018-02-22 14:20:00,125.21,125.24,125.0,125.24,5666.0,125.21,125.24,125.0,125.24,5666.0
2018-02-22 14:25:00,125.24,125.56,125.17,125.46,7700.0,125.24,125.56,125.17,125.46,7700.0
2018-02-22 14:30:00,125.51,125.53,125.26,125.28,6330.0,125.51,125.53,125.26,125.28,6330.0
2018-02-22 14:35:00,125.29,125.3,125.17,125.24,7000.0,125.29,125.3,125.17,125.24,7000.0
2018-02-22 14:40:00,125.28,125.29,125.0,125.18,9100.0,125.28,125.29,125.0,125.18,9100.0
2018-02-22 14:45:00,125.18,125.37,125.14,125.37,3473.0,125.18,125.37,125.14,125.37,3473.0
2018-02-22 14:50:00,125.28,125.34,125.19,125.28,6406.0,125.28,125.34,125.19,125.28,6406.0
2018-02-22 14:55:00,125.27,125.27,124.64,124.72,10463.0,125.27,125.27,124.64,124.72,10463.0
2018-02-22 15:00:00,124.82,125.01,124.78,124.83,3000.0,124.82,125.01,124.78,124.83,3000.0
2018-02-22 15:05:00,124.83,125.0,124.8,124.94,6326.0,124.83,125.0,124.8,124.94,6326.0
2018-02-22 15:10:00,124.99,125.12,124.99,125.09,25600.0,124.99,125.12,124.99,125.09,25600.0
2018-02-22 15:15:00,125.09,125.13,124.86,125.03,14982.0,125.09,125.13,124.86,125.03,14982.0
2018-02-22 15:20:00,125.03,125.05,124.85,124.93,19181.0,125.03,125.05,124.85,124.93,19181.0
2018-02-22 15:25:00,124.9,125.12,124.78,124.83,14375.0,124.9,125.12,124.78,124.83,14375.0
2018-02-22 15:30:00,124.84,124.95,124.62,124.89,9849.0,124.84,124.95,124.62,124.89,9849.0
2018-02-22 15:35:00,124.95,125.02,124.8,125.02,10102.0,124.95,125.02,124.8,125.02,10102.0
2018-02-22 15:40:00,125.0,125.13,124.81,124.84,19384.0,125.0,125.13,124.81,124.84,19384.0
2018-02-22 15:45:00,124.84,124.91,124.37,124.42,46002.0,124.84,124.91,124.37,124.42,46002.0
2018-02-22 15:50:00,124.38,124.66,124.33,124.39,49416.0,124.38,124.66,124.33,124.39,49416.0
2018-02-22 15:55:00,124.46,124.5,124.23,124.36,71609.0,124.46,124.5,124.23,124.36,71609.0
2018-02-23 09:30:00,125.47,125.75,125.37,125.6,10305.0,125.47,125.75,125.37,125.6,10305.0
2018-02-23 09:35:00,125.55,125.55,125.1,125.23,3200.0,125.55,125.55,125.1,125.23,3200.0
2018-02-23 09:40:00,125.27,125.7,125.24,125.24,14140.0,125.27,125.7,125.24,125.24,14140.0
2018-02-23 09:45:00,125.44,125.44,125.2,125.21,7850.0,125.44,125.44,125.2,125.21,7850.0
2018-02-23 09:50:00,125.13,125.48,124.89,125.37,11133.0,125.13,125.48,124.89,125.37,11133.0
2018-02-23 09:55:00,125.49,125.6,125.22,125.22,9482.0,125.49,125.6,125.22,125.22,9482.0
2018-02-23 10:00:00,125.12,125.59,125.11,125.48,8425.0,125.12,125.59,125.11,125.48,8425.0
2018-02-23 10:05:00,125.46,125.6,125.34,125.6,1800.0,125.46,125.6,125.34,125.6,1800.0
2018-02-23 10:10:00,125.61,125.64,125.32,125.51,16569.0,125.61,125.64,125.32,125.51,16569.0
2018-02-23 10:15:00,125.47,125.47,125.08,125.29,11449.0,125.47,125.47,125.08,125.29,11449.0
2018-02-23 10:20:00,125.16,125.26,124.94,124.94,13026.0,125.16,125.26,124.94,124.94,13026.0
2018-02-23 10:25:00,124.91,125.13,124.81,124.84,8600.0,124.91,125.13,124.81,124.84,8600.0
2018-02-23 10:30:00,124.85,125.12,124.64,124.96,5171.0,124.85,125.12,124.64,124.96,5171.0
2018-02-23 10:35:00,124.93,125.25,124.93,125.25,8324.0,124.93,125.25,124.93,125.25,8324.0
2018-02-23 10:40:00,125.38,125.38,125.17,125.28,6893.0,125.38,125.38,125.17,125.28,6893.0
2018-02-23 10:45:00,125.38,125.39,125.12,125.28,14301.0,125.38,125.39,125.12,125.28,14301.0
2018-02-23 10:50:00,125.28,125.57,125.24,125.57,4427.0,125.28,125.57,125.24,125.57,4427.0
2018-02-23 10:55:00,125.58,125.7,125.5,125.5,9100.0,125.58,125.7,125.5,125.5,9100.0
2018-02-23 11:00:00,125.56,125.82,125.55,125.79,9597.0,125.56,125.82,125.55,125.79,9597.0
2018-02-23 11:05:00,125.7,125.87,125.65,125.75,5745.0,125.7,125.87,125.65,125.75,5745.0
2018-02-23 11:10:00,125.82,125.84,125.73,125.81,2120.0,125.82,125.84,125.73,125.81,2120.0
2018-02-23 11:15:00,125.81,125.9,125.67,125.67,4850.0,125.81,125.9,125.67,125.67,4850.0
2018-02-23 11:20:00,125.65,125.77,125.57,125.57,7782.0,125.65,125.77,125.57,125.57,7782.0
2018-02-23 11:25:00,125.55,125.7,125.54,125.66,3230.0,125.55,125.7,125.54,125.66,3230.0
2018-02-23 11:30:00,125.54,125.6,125.42,125.42,3055.0,125.54,125.6,125.42,125.42,3055.0
2018-02-23 11:35:00,125.37,125.8,125.32,125.8,5500.0,125.37,125.8,125.32,125.8,5500.0
2018-02-23 11:40:00,125.82,125.82,125.57,125.74,6068.0,125.82,125.82,125.57,125.74,6068.0
2018-02-23 11:45:00,125.77,125.84,125.62,125.62,2400.0,125.77,125.84,125.62,125.62,2400.0
2018-02-23 11:50:00,125.52,125.89,125.5,125.89,5380.0,125.52,125.89,125.5,125.89,5380.0
2018-02-23 11:55:00,125.91,125.91,125.75,125.86,3364.0,125.91,125.91,125.75,125.86,3364.0
2018-02-23 12:00:00,125.99,126.14,125.89,125.92,6961.0,125.99,126.14,125.89,125.92,6961.0
2018-02-23 12:05:00,125.91,126.03,125.8,125.8,4773.0,125.91,126.03,125.8,125.8,4773.0
2018-02-23 12:10:00,125.86,125.97,125.85,125.88,10208.0,125.86,125.97,125.85,125.88,10208.0
2018-02-23 12:15:00,125.88,126.24,125.88,126.23,7205.0,125.88,126.24,125.88,126.23,7205.0
2018-02-23 12:20:00,126.21,126.29,126.17,126.29,4837.0,126.21,126.29,126.17,126.29,4837.0
2018-02-23 12:25:00,126.3,126.35,126.04,126.04,8003.0,126.3,126.35,126.04,126.04,8003.0
2018-02-23 12:30:00,126.0,126.16,126.0,126.07,5484.0,126.0,126.16,126.0,126.07,5484.0
2018-02-23 12:35:00,126.11,126.15,125.94,126.09,5250.0,126.11,126.15,125.94,126.09,5250.0
2018-02-23 12:40:00,126.13,126.23,126.08,126.19,14150.0,126.13,126.23,126.08,126.19,14150.0
2018-02-23 12:45:00,126.15,126.37,126.14,126.37,10768.0,126.15,126.37,126.14,126.37,10768.0
2018-02-23 12:50:00,126.37,126.48,126.28,126.28,8034.0,126.37,126.48,126.28,126.28,8034.0
2018-02-23 12:55:00,126.3,126.3,126.03,126.08,14542.0,126.3,126.3,126.03,126.08,14542.0
2018-02-23 13:00:00,126.03,126.15,125.97,126.01,11942.0,126.03,126.15,125.97,126.01,11942.0
2018-02-23 13:05:00,126.0,126.01,125.76,125.76,6800.0,126.0,126.01,125.76,125.76,6800.0
2018-02-23 13:10:00,125.85,125.9,125.63,125.76,11497.0,125.85,125.9,125.63,125.76,11497.0
2018-02-23 13:15:00,125.75,125.81,125.6,125.81,4600.0,125.75,125.81,125.6,125.81,4600.0
2018-02-23 13:20:00,125.78,125.94,125.78,125.91,5002.0,125.78,125.94,125.78,125.91,5002.0
2018-02-23 13:25:00,125.92,126.07,125.91,125.93,4600.0,125.92,126.07,125.91,125.93,4600.0
2018-02-23 13:30:00,126.01,126.11,125.96,126.07,10202.0,126.01,126.11,125.96,126.07,10202.0
2018-02-23 13:35:00,126.01,126.11,125.95,126.04,4900.0,126.01,126.11,125.95,126.04,4900.0
2018-02-23 13:40:00,126.09,126.28,126.04,126.06,25866.0,126.09,126.28,126.04,126.06,25866.0
2018-02-23 13:45:00,126.11,126.11,125.78,125.92,9382.0,126.11,126.11,125.78,125.92,9382.0
2018-02-23 13:50:00,125.93,126.1,125.91,125.99,3708.0,125.93,126.1,125.91,125.99,3708.0
2018-02-23 13:55:00,126.02,126.16,126.02,126.1,3155.0,126.02,126.16,126.02,126.1,3155.0
2018-02-23 14:00:00,126.1,126.18,126.05,126.05,6307.0,126.1,126.18,126.05,126.05,6307.0
2018-02-23 14:05:00,126.05,126.06,125.89,126.06,40154.0,126.05,126.06,125.89,126.06,40154.0
2018-02-23 14:10:00,126.07,126.12,125.96,126.12,5950.0,126.07,126.12,125.96,126.12,5950.0
2018-02-23 14:15:00,126.12,126.21,126.08,126.15,4500.0,126.12,126.21,126.08,126.15,4500.0
2018-02-23 14:20:00,126.15,126.32,126.1,126.24,15417.0,126.15,126.32,126.1,126.24,15417.0
2018-02-23 14:25:00,126.27,126.34,126.21,126.34,5185.0,126.27,126.34,126.21,126.34,5185.0
2018-02-23 14:30:00,126.34,126.39,126.27,126.3,4000.0,126.34,126.39,126.27,126.3,4000.0
2018-02-23 14:35:00,126.31,126.36,126.18,126.32,9700.0,126.31,126.36,126.18,126.32,9700.0
2018-02-23 14:40:00,126.31,126.37,126.06,126.14,20016.0,126.31,126.37,126.06,126.14,20016.0
2018-02-23 14:45:00,126.12,126.31,126.09,126.26,24453.0,126.12,126.31,126.09,126.26,24453.0
2018-02-23 14:50:00,126.25,126.59,126.24,126.59,14023.0,126.25,126.59,126.24,126.59,14023.0
2018-02-23 14:55:00,126.59,126.64,126.47,126.47,5650.0,126.59,126.64,126.47,126.47,5650.0
2018-02-23 15:00:00,126.45,126.6,126.41,126.5,18940.0,126.45,126.6,126.41,126.5,18940.0
2018-02-23 15:05:00,126.54,126.64,126.45,126.46,11055.0,126.54,126.64,126.45,126.46,11055.0
2018-02-23 15:10:00,126.46,126.56,126.35,126.44,12484.0,126.46,126.56,126.35,126.44,12484.0
2018-02-23 15:15:00,126.48,126.64,126.45,126.64,15396.0,126.48,126.64,126.45,126.64,15396.0
2018-02-23 15:20:00,126.64,126.78,126.57,126.77,9500.0,126.64,126.78,126.57,126.77,9500.0
2018-02-23 15:25:00,126.83,126.99,126.77,126.78,6585.0,126.83,126.99,126.77,126.78,6585.0
2018-02-23 15:30:00,126.86,126.86,126.4,126.4,20758.0,126.86,126.86,126.4,126.4,20758.0
2018-02-23 15:35:00,126.47,126.82,126.47,126.76,18828.0,126.47,126.82,126.47,126.76,18828.0
2018-02-23 15:40:00,126.78,126.9,126.74,126.81,24213.0,126.78,126.9,126.74,126.81,24213.0
2018-02-23 15:45:00,126.8,126.87,126.75,126.81,30417.0,126.8,126.87,126.75,126.81,30417.0
2018-02-23 15:50:00,126.82,127.11,126.81,127.11,60213.0,126.82,127.11,126.81,127.11,60213.0
2018-02-23 15:55:00,127.08,127.46,127.05,127.31,135472.0,127.08,127.46,127.05,127.31,135472.0
2018-02-26 09:30:00,128.81,128.99,127.57,127.96,45415.0,128.81,128.99,127.57,127.96,45415.0
2018-02-26 09:35:00,128.26,128.78,128.24,128.49,11004.0,128.26,128.78,128.24,128.49,11004.0
2018-02-26 09:40:00,128.49,128.64,127.83,127.89,24606.0,128.49,128.64,127.83,127.89,24606.0
2018-02-26 09:45:00,128.12,128.2,127.89,127.97,11553.0,128.12,128.2,127.89,127.97,11553.0
2018-02-26 09:50:00,127.98,127.98,127.41,127.41,8209.0,127.98,127.98,127.41,127.41,8209.0
2018-02-26 09:55:00,127.41,127.55,127.29,127.35,25073.0,127.41,127.55,127.29,127.35,25073.0
2018-02-26 10:00:00,127.32,127.49,127.22,127.29,23998.0,127.32,127.49,127.22,127.29,23998.0
2018-02-26 10:05:00,127.25,127.42,127.16,127.41,17978.0,127.25,127.42,127.16,127.41,17978.0
2018-02-26 10:10:00,127.34,127.38,127.02,127.29,15685.0,127.34,127.38,127.02,127.29,15685.0
2018-02-26 10:15:00,127.28,127.39,127.21,127.33,12322.0,127.28,127.39,127.21,127.33,12322.0
2018-02-26 10:20:00,127.28,127.28,126.9,127.15,18016.0,127.28,127.28,126.9,127.15,18016.0
2018-02-26 10:25:00,127.19,127.27,126.73,126.9,15133.0,127.19,127.27,126.73,126.9,15133.0
2018-02-26 10:30:00,126.9,127.1,126.61,126.61,22593.0,126.9,127.1,126.61,126.61,22593.0
2018-02-26 10:35:00,126.65,126.96,126.49,126.96,7870.0,126.65,126.96,126.49,126.96,7870.0
2018-02-26 10:40:00,127.03,127.23,126.82,126.85,16301.0,127.03,127.23,126.82,126.85,16301.0
2018-02-26 10:45:00,126.8,126.85,126.54,126.69,10278.0,126.8,126.85,126.54,126.69,10278.0
2018-02-26 10:50:00,126.74,126.74,126.39,126.5,12200.0,126.74,126.74,126.39,126.5,12200.0
2018-02-26 10:55:00,126.54,126.61,126.23,126.33,16209.0,126.54,126.61,126.23,126.33,16209.0
2018-02-26 11:00:00,126.41,126.61,126.31,126.49,18796.0,126.41,126.61,126.31,126.49,18796.0
2018-02-26 11:05:00,126.5,126.73,126.46,126.6,5314.0,126.5,126.73,126.46,126.6,5314.0
2018-02-26 11:10:00,126.63,126.72,126.55,126.65,20492.0,126.63,126.72,126.55,126.65,20492.0
2018-02-26 11:15:00,126.65,126.91,126.62,126.85,22455.0,126.65,126.91,126.62,126.85,22455.0
2018-02-26 11:20:00,126.87,126.88,126.7,126.7,7055.0,126.87,126.88,126.7,126.7,7055.0
2018-02-26 11:25:00,126.69,126.72,126.43,126.59,14107.0,126.69,126.72,126.43,126.59,14107.0
2018-02-26 11:30:00,126.6,126.75,126.56,126.64,26368.0,126.6,126.75,126.56,126.64,26368.0
2018-02-26 11:35:00,126.65,126.7,126.38,126.7,16243.0,126.65,126.7,126.38,126.7,16243.0
2018-02-26 11:40:00,126.75,126.85,126.59,126.63,16215.0,126.75,126.85,126.59,126.63,16215.0
2018-02-26 11:45:00,126.63,126.75,126.55,126.55,11221.0,126.63,126.75,126.55,126.55,11221.0
2018-02-26 11:50:00,126.55,126.75,126.49,126.73,15362.0,126.55,126.75,126.49,126.73,15362.0
2018-02-26 11:55:00,126.72,126.74,126.59,126.59,12839.0,126.72,126.74,126.59,126.59,12839.0
2018-02-26 12:00:00,126.65,126.84,126.63,126.8,12245.0,126.65,126.84,126.63,126.8,12245.0
2018-02-26 12:05:00,126.83,126.98,126.69,126.75,26150.0,126.83,126.98,126.69,126.75,26150.0
2018-02-26 12:10:00,126.74,126.89,126.74,126.84,17988.0,126.74,126.89,126.74,126.84,17988.0
2018-02-26 12:15:00,126.84,126.97,126.73,126.93,25956.0,126.84,126.97,126.73,126.93,25956.0
2018-02-26 12:20:00,126.96,127.15,126.9,126.98,18820.0,126.96,127.15,126.9,126.98,18820.0
2018-02-26 12:25:00,127.01,127.01,126.89,126.96,5700.0,127.01,127.01,126.89,126.96,5700.0
2018-02-26 12:30:00,126.95,126.98,126.8,126.91,10540.0,126.95,126.98,126.8,126.91,10540.0
2018-02-26 12:35:00,126.93,126.96,126.85,126.86,9770.0,126.93,126.96,126.85,126.86,9770.0
2018-02-26 12:40:00,126.83,126.84,126.69,126.75,9966.0,126.83,126.84,126.69,126.75,9966.0
2018-02-26 12:45:00,126.79,127.17,126.75,127.05,9416.0,126.79,127.17,126.75,127.05,9416.0
2018-02-26 12:50:00,127.16,127.36,127.16,127.25,9713.0,127.16,127.36,127.16,127.25,9713.0
2018-02-26 12:55:00,127.28,127.44,127.24,127.38,10615.0,127.28,127.44,127.24,127.38,10615.0
2018-02-26 13:00:00,127.38,127.5,127.35,127.46,9608.0,127.38,127.5,127.35,127.46,9608.0
2018-02-26 13:05:00,127.46,127.54,127.41,127.52,14799.0,127.46,127.54,127.41,127.52,14799.0
2018-02-26 13:10:00,127.5,127.67,127.41,127.67,20638.0,127.5,127.67,127.41,127.67,20638.0
2018-02-26 13:15:00,127.71,127.71,127.5,127.5,5900.0,127.71,127.71,127.5,127.5,5900.0
2018-02-26 13:20:00,127.42,127.48,127.3,127.46,9147.0,127.42,127.48,127.3,127.46,9147.0
2018-02-26 13:25:00,127.4,127.7,127.4,127.69,5865.0,127.4,127.7,127.4,127.69,5865.0
2018-02-26 13:30:00,127.67,127.87,127.53,127.78,14111.0,127.67,127.87,127.53,127.78,14111.0
2018-02-26 13:35:00,127.77,127.77,127.5,127.5,4646.0,127.77,127.77,127.5,127.5,4646.0
2018-02-26 13:40:00,127.48,127.55,127.46,127.55,4347.0,127.48,127.55,127.46,127.55,4347.0
2018-02-26 13:45:00,127.58,127.58,127.39,127.39,4760.0,127.58,127.58,127.39,127.39,4760.0
2018-02-26 13:50:00,127.45,127.46,127.23,127.25,5000.0,127.45,127.46,127.23,127.25,5000.0
2018-02-26 13:55:00,127.35,127.44,127.28,127.44,5825.0,127.35,127.44,127.28,127.44,5825.0
2018-02-26 14:00:00,127.39,127.46,127.35,127.41,5612.0,127.39,127.46,127.35,127.41,5612.0
2018-02-26 14:05:00,127.5,128.0,127.45,128.0,15474.0,127.5,128.0,127.45,128.0,15474.0
2018-02-26 14:10:00,127.99,128.15,127.94,128.07,20884.0,127.99,128.15,127.94,128.07,20884.0
2018-02-26 14:15:00,128.05,128.19,127.62,128.14,62232.0,128.05,128.19,127.62,128.14,62232.0
2018-02-26 14:20:00,128.14,128.26,127.94,127.99,32180.0,128.14,128.26,127.94,127.99,32180.0
2018-02-26 14:25:00,128.08,128.11,127.63,127.81,24222.0,128.08,128.11,127.63,127.81,24222.0
2018-02-26 14:30:00,127.85,128.09,127.83,128.09,10790.0,127.85,128.09,127.83,128.09,10790.0
2018-02-26 14:35:00,128.05,128.26,127.98,128.26,19544.0,128.05,128.26,127.98,128.26,19544.0
2018-02-26 14:40:00,128.25,128.3,128.11,128.3,20458.0,128.25,128.3,128.11,128.3,20458.0
2018-02-26 14:45:00,128.24,128.24,128.07,128.13,11777.0,128.24,128.24,128.07,128.13,11777.0
2018-02-26 14:50:00,128.13,128.39,128.09,128.32,19217.0,128.13,128.39,128.09,128.32,19217.0
2018-02-26 14:55:00,128.31,128.69,128.24,128.65,20082.0,128.31,128.69,128.24,128.65,20082.0
2018-02-26 15:00:00,128.69,128.74,128.54,128.63,13513.0,128.69,128.74,128.54,128.63,13513.0
2018-02-26 15:05:00,128.63,128.9,128.55,128.84,20481.0,128.63,128.9,128.55,128.84,20481.0
2018-02-26 15:10:00,128.92,128.97,128.79,128.94,28087.0,128.92,128.97,128.79,128.94,28087.0
2018-02-26 15:15:00,128.91,128.98,128.65,128.66,23852.0,128.91,128.98,128.65,128.66,23852.0
2018-02-26 15:20:00,128.64,128.65,128.49,128.59,14598.0,128.64,128.65,128.49,128.59,14598.0
2018-02-26 15:25:00,128.58,128.74,128.46,128.66,65960.0,128.58,128.74,128.46,128.66,65960.0
2018-02-26 15:30:00,128.68,128.68,128.47,128.54,16801.0,128.68,128.68,128.47,128.54,16801.0
2018-02-26 15:35:00,128.52,128.54,128.21,128.27,24067.0,128.52,128.54,128.21,128.27,24067.0
2018-02-26 15:40:00,128.25,128.3,128.06,128.16,31099.0,128.25,128.3,128.06,128.16,31099.0
2018-02-26 15:45:00,128.18,128.24,127.94,127.96,37207.0,128.18,128.24,127.94,127.96,37207.0
2018-02-26 15:50:00,127.97,127.97,127.6,127.76,87707.0,127.97,127.97,127.6,127.76,87707.0
2018-02-26 15:55:00,127.74,127.91,127.54,127.81,123306.0,127.74,127.91,127.54,127.81,123306.0
2018-02-27 09:30:00,128.19,129.99,128.19,129.4,57151.0,128.19,129.99,128.19,129.4,57151.0
2018-02-27 09:35:00,129.44,129.58,128.57,129.09,37512.0,129.44,129.58,128.57,129.09,37512.0
2018-02-27 09:40:00,129.09,129.99,129.08,129.91,51904.0,129.09,129.99,129.08,129.91,51904.0
2018-02-27 09:45:00,129.91,129.95,129.08,129.22,21879.0,129.91,129.95,129.08,129.22,21879.0
2018-02-27 09:50:00,129.31,129.56,128.66,128.66,23375.0,129.31,129.56,128.66,128.66,23375.0
2018-02-27 09:55:00,128.63,128.87,128.54,128.64,48470.0,128.63,128.87,128.54,128.64,48470.0
2018-02-27 10:00:00,128.71,129.29,128.67,129.22,29950.0,128.71,129.29,128.67,129.22,29950.0
2018-02-27 10:05:00,129.29,130.43,129.26,130.41,97909.0,129.29,130.43,129.26,130.41,97909.0
2018-02-27 10:10:00,130.41,131.18,130.28,130.95,55546.0,130.41,131.18,130.28,130.95,55546.0
2018-02-27 10:15:00,130.99,131.04,129.94,130.14,44645.0,130.99,131.04,129.94,130.14,44645.0
2018-02-27 10:20:00,130.08,130.28,129.59,129.59,28425.0,130.08,130.28,129.59,129.59,28425.0
2018-02-27 10:25:00,129.63,129.87,129.51,129.63,53453.0,129.63,129.87,129.51,129.63,53453.0
2018-02-27 10:30:00,129.63,129.79,129.16,129.21,17139.0,129.63,129.79,129.16,129.21,17139.0
2018-02-27 10:35:00,129.12,129.53,128.92,128.92,19998.0,129.12,129.53,128.92,128.92,19998.0
2018-02-27 10:40:00,128.94,129.2,128.4,128.67,22431.0,128.94,129.2,128.4,128.67,22431.0
2018-02-27 10:45:00,128.68,128.8,128.43,128.57,11370.0,128.68,128.8,128.43,128.57,11370.0
2018-02-27 10:50:00,128.45,128.77,128.27,128.31,23773.0,128.45,128.77,128.27,128.31,23773.0
2018-02-27 10:55:00,128.31,128.77,128.09,128.69,19861.0,128.31,128.77,128.09,128.69,19861.0
2018-02-27 11:00:00,128.64,129.25,128.63,128.88,39952.0,128.64,129.25,128.63,128.88,39952.0
2018-02-27 11:05:00,128.91,128.91,128.49,128.81,13681.0,128.91,128.91,128.49,128.81,13681.0
2018-02-27 11:10:00,128.81,129.36,128.81,129.2,11834.0,128.81,129.36,128.81,129.2,11834.0
2018-02-27 11:15:00,129.16,129.57,128.98,128.98,21909.0,129.16,129.57,128.98,128.98,21909.0
2018-02-27 11:20:00,128.98,129.19,128.73,129.15,17437.0,128.98,129.19,128.73,129.15,17437.0
2018-02-27 11:25:00,129.17,129.23,128.7,129.05,17256.0,129.17,129.23,128.7,129.05,17256.0
2018-02-27 11:30:00,129.09,129.2,128.79,128.98,19442.0,129.09,129.2,128.79,128.98,19442.0
2018-02-27 11:35:00,128.98,128.98,128.65,128.82,28565.0,128.98,128.98,128.65,128.82,28565.0
2018-02-27 11:40:00,128.82,129.03,128.69,128.83,17475.0,128.82,129.03,128.69,128.83,17475.0
2018-02-27 11:45:00,128.8,129.59,128.8,129.59,21167.0,128.8,129.59,128.8,129.59,21167.0
2018-02-27 11:50:00,129.45,129.51,128.83,129.06,24869.0,129.45,129.51,128.83,129.06,24869.0
2018-02-27 11:55:00,129.06,129.29,128.76,128.83,35573.0,129.06,129.29,128.76,128.83,35573.0
2018-02-27 12:00:00,128.83,129.25,128.81,129.19,21248.0,128.83,129.25,128.81,129.19,21248.0
2018-02-27 12:05:00,129.17,129.33,129.04,129.07,10478.0,129.17,129.33,129.04,129.07,10478.0
2018-02-27 12:10:00,129.07,129.14,128.92,128.99,26206.0,129.07,129.14,128.92,128.99,26206.0
2018-02-27 12:15:00,129.03,129.06,128.6,128.72,28810.0,129.03,129.06,128.6,128.72,28810.0
2018-02-27 12:20:00,128.71,128.72,128.17,128.22,23152.0,128.71,128.72,128.17,128.22,23152.0
2018-02-27 12:25:00,128.22,128.5,128.12,128.48,15688.0,128.22,128.5,128.12,128.48,15688.0
2018-02-27 12:30:00,128.57,128.7,128.34,128.34,28828.0,128.57,128.7,128.34,128.34,28828.0
2018-02-27 12:35:00,128.34,128.97,128.34,128.97,11485.0,128.34,128.97,128.34,128.97,11485.0
2018-02-27 12:40:00,128.97,128.97,128.79,128.89,14534.0,128.97,128.97,128.79,128.89,14534.0
2018-02-27 12:45:00,128.92,129.42,128.88,129.24,27273.0,128.92,129.42,128.88,129.24,27273.0
2018-02-27 12:50:00,129.22,129.31,129.0,129.04,12369.0,129.22,129.31,129.0,129.04,12369.0
2018-02-27 12:55:00,128.98,129.33,128.88,129.33,18536.0,128.98,129.33,128.88,129.33,18536.0
2018-02-27 13:00:00,129.34,129.57,129.24,129.45,29583.0,129.34,129.57,129.24,129.45,29583.0
2018-02-27 13:05:00,129.42,129.67,129.3,129.41,16265.0,129.42,129.67,129.3,129.41,16265.0
2018-02-27 13:10:00,129.41,129.43,129.11,129.13,19540.0,129.41,129.43,129.11,129.13,19540.0
2018-02-27 13:15:00,129.09,129.4,129.03,129.34,75374.0,129.09,129.4,129.03,129.34,75374.0
2018-02-27 13:20:00,129.35,129.5,129.32,129.4,17675.0,129.35,129.5,129.32,129.4,17675.0
2018-02-27 13:25:00,129.37,129.47,129.26,129.27,17388.0,129.37,129.47,129.26,129.27,17388.0
2018-02-27 13:30:00,129.22,129.22,128.77,128.83,29880.0,129.22,129.22,128.77,128.83,29880.0
2018-02-27 13:35:00,128.77,128.87,128.66,128.67,22739.0,128.77,128.87,128.66,128.67,22739.0
2018-02-27 13:40:00,128.64,129.26,128.57,129.26,24359.0,128.64,129.26,128.57,129.26,24359.0
2018-02-27 13:45:00,129.22,129.33,128.93,128.96,14817.0,129.22,129.33,128.93,128.96,14817.0
2018-02-27 13:50:00,128.96,128.96,128.56,128.75,13237.0,128.96,128.96,128.56,128.75,13237.0
2018-02-27 13:55:00,128.69,128.95,128.53,128.71,15252.0,128.69,128.95,128.53,128.71,15252.0
2018-02-27 14:00:00,128.72,129.09,128.72,128.96,20869.0,128.72,129.09,128.72,128.96,20869.0
2018-02-27 14:05:00,128.88,129.65,128.88,129.58,16375.0,128.88,129.65,128.88,129.58,16375.0
2018-02-27 14:10:00,129.56,129.56,129.12,129.49,14748.0,129.56,129.56,129.12,129.49,14748.0
2018-02-27 14:15:00,129.49,129.5,129.14,129.26,11404.0,129.49,129.5,129.14,129.26,11404.0
2018-02-27 14:20:00,129.25,129.4,129.21,129.25,21987.0,129.25,129.4,129.21,129.25,21987.0
2018-02-27 14:25:00,129.24,129.5,129.21,129.5,8896.0,129.24,129.5,129.21,129.5,8896.0
2018-02-27 14:30:00,129.42,129.52,129.33,129.47,15007.0,129.42,129.52,129.33,129.47,15007.0
2018-02-27 14:35:00,129.47,129.7,129.45,129.66,16493.0,129.47,129.7,129.45,129.66,16493.0
2018-02-27 14:40:00,129.67,130.05,129.6,129.69,46194.0,129.67,130.05,129.6,129.69,46194.0
2018-02-27 14:45:00,129.67,129.68,129.1,129.35,30859.0,129.67,129.68,129.1,129.35,30859.0
2018-02-27 14:50:00,129.37,129.47,129.03,129.12,34009.0,129.37,129.47,129.03,129.12,34009.0
2018-02-27 14:55:00,129.13,129.38,129.13,129.14,21031.0,129.13,129.38,129.13,129.14,21031.0
2018-02-27 15:00:00,129.13,129.43,129.03,129.06,52964.0,129.13,129.43,129.03,129.06,52964.0
2018-02-27 15:05:00,129.03,129.03,128.56,128.61,35667.0,129.03,129.03,128.56,128.61,35667.0
2018-02-27 15:10:00,128.64,128.69,127.84,127.9,73919.0,128.64,128.69,127.84,127.9,73919.0
2018-02-27 15:15:00,127.86,128.04,127.42,127.47,86764.0,127.86,128.04,127.42,127.47,86764.0
2018-02-27 15:20:00,127.56,128.21,127.49,128.19,50037.0,127.56,128.21,127.49,128.19,50037.0
2018-02-27 15:25:00,128.17,128.19,127.71,127.95,47646.0,128.17,128.19,127.71,127.95,47646.0
2018-02-27 15:30:00,127.93,129.02,127.72,128.83,106856.0,127.93,129.02,127.72,128.83,106856.0
2018-02-27 15:35:00,128.9,128.96,127.94,128.95,73212.0,128.9,128.96,127.94,128.95,73212.0
2018-02-27 15:40:00,128.88,128.91,128.39,128.59,68410.0,128.88,128.91,128.39,128.59,68410.0
2018-02-27 15:45:00,128.61,128.78,128.16,128.78,95348.0,128.61,128.78,128.16,128.78,95348.0
2018-02-27 15:50:00,128.76,128.76,128.28,128.43,82755.0,128.76,128.76,128.28,128.43,82755.0
2018-02-27 15:55:00,128.45,128.61,128.05,128.2,119655.0,128.45,128.61,128.05,128.2,119655.0
2018-02-28 09:30:00,125.2,129.89,125.0,129.5,191506.0,125.2,129.89,125.0,129.5,191506.0
2018-02-28 09:35:00,129.72,129.78,125.19,126.35,129725.0,129.72,129.78,125.19,126.35,129725.0
2018-02-28 09:40:00,126.53,127.15,126.0,126.01,167258.0,126.53,127.15,126.0,126.01,167258.0
2018-02-28 09:45:00,126.01,126.12,125.08,125.78,92557.0,126.01,126.12,125.08,125.78,92557.0
2018-02-28 09:50:00,125.76,126.4,125.44,126.11,52982.0,125.76,126.4,125.44,126.11,52982.0
2018-02-28 09:55:00,126.08,126.4,125.75,126.15,63112.0,126.08,126.4,125.75,126.15,63112.0
2018-02-28 10:00:00,126.15,126.21,125.3,125.87,43789.0,126.15,126.21,125.3,125.87,43789.0
2018-02-28 10:05:00,125.87,126.09,125.53,125.91,64615.0,125.87,126.09,125.53,125.91,64615.0
2018-02-28 10:10:00,125.89,127.06,125.83,126.77,71054.0,125.89,127.06,125.83,126.77,71054.0
2018-02-28 10:15:00,126.83,127.2,126.74,127.04,39579.0,126.83,127.2,126.74,127.04,39579.0
2018-02-28 10:20:00,127.05,128.0,127.04,127.9,58529.0,127.05,128.0,127.04,127.9,58529.0
2018-02-28 10:25:00,127.9,128.12,127.4,127.99,41326.0,127.9,128.12,127.4,127.99,41326.0
2018-02-28 10:30:00,128.01,128.02,127.71,128.0,17600.0,128.01,128.02,127.71,128.0,17600.0
2018-02-28 10:35:00,128.0,128.05,127.49,127.74,43123.0,128.0,128.05,127.49,127.74,43123.0
2018-02-28 10:40:00,127.77,127.93,127.7,127.93,16667.0,127.77,127.93,127.7,127.93,16667.0
2018-02-28 10:45:00,127.92,128.04,127.47,127.67,30544.0,127.92,128.04,127.47,127.67,30544.0
2018-02-28 10:50:00,127.69,127.69,127.15,127.37,19590.0,127.69,127.69,127.15,127.37,19590.0
2018-02-28 10:55:00,127.35,127.37,126.91,127.22,23372.0,127.35,127.37,126.91,127.22,23372.0
2018-02-28 11:00:00,127.21,127.27,126.94,127.23,29089.0,127.21,127.27,126.94,127.23,29089.0
2018-02-28 11:05:00,127.26,127.46,127.01,127.01,51415.0,127.26,127.46,127.01,127.01,51415.0
2018-02-28 11:10:00,127.1,127.14,126.6,126.86,36818.0,127.1,127.14,126.6,126.86,36818.0
2018-02-28 11:15:00,126.86,127.03,126.65,126.95,32660.0,126.86,127.03,126.65,126.95,32660.0
2018-02-28 11:20:00,126.95,127.31,126.77,126.95,20821.0,126.95,127.31,126.77,126.95,20821.0
2018-02-28 11:25:00,126.94,127.29,126.88,127.0,19508.0,126.94,127.29,126.88,127.0,19508.0
2018-02-28 11:30:00,127.08,127.08,126.67,126.71,19821.0,127.08,127.08,126.67,126.71,19821.0
2018-02-28 11:35:00,126.73,127.15,126.63,126.63,17217.0,126.73,127.15,126.63,126.63,17217.0
2018-02-28 11:40:00,126.66,126.95,126.39,126.4,16902.0,126.66,126.95,126.39,126.4,16902.0
2018-02-28 11:45:00,126.4,126.43,125.77,126.03,31296.0,126.4,126.43,125.77,126.03,31296.0
2018-02-28 11:50:00,126.06,126.77,126.0,126.66,23965.0,126.06,126.77,126.0,126.66,23965.0
2018-02-28 11:55:00,126.59,127.0,126.53,126.8,13317.0,126.59,127.0,126.53,126.8,13317.0
2018-02-28 12:00:00,126.79,126.83,126.56,126.66,14997.0,126.79,126.83,126.56,126.66,14997.0
2018-02-28 12:05:00,126.64,126.9,126.47,126.87,10984.0,126.64,126.9,126.47,126.87,10984.0
2018-02-28 12:10:00,126.87,126.87,126.38,126.45,5273.0,126.87,126.87,126.38,126.45,5273.0
2018-02-28 12:15:00,126.52,126.83,126.43,126.52,10858.0,126.52,126.83,126.43,126.52,10858.0
2018-02-28 12:20:00,126.44,126.75,126.41,126.75,7687.0,126.44,126.75,126.41,126.75,7687.0
2018-02-28 12:25:00,126.75,126.88,126.52,126.7,16738.0,126.75,126.88,126.52,126.7,16738.0
2018-02-28 12:30:00,126.6,126.66,126.44,126.5,8085.0,126.6,126.66,126.44,126.5,8085.0
2018-02-28 12:35:00,126.5,127.0,126.45,126.78,12637.0,126.5,127.0,126.45,126.78,12637.0
2018-02-28 12:40:00,126.68,127.03,126.57,126.83,13544.0,126.68,127.03,126.57,126.83,13544.0
2018-02-28 12:45:00,126.8,126.92,126.4,126.44,18366.0,126.8,126.92,126.4,126.44,18366.0
2018-02-28 12:50:00,126.48,127.15,126.47,127.14,13321.0,126.48,127.15,126.47,127.14,13321.0
2018-02-28 12:55:00,127.19,127.83,127.19,127.61,22839.0,127.19,127.83,127.19,127.61,22839.0
2018-02-28 13:00:00,127.61,127.61,127.34,127.55,7540.0,127.61,127.61,127.34,127.55,7540.0
2018-02-28 13:05:00,127.59,127.8,127.56,127.78,4518.0,127.59,127.8,127.56,127.78,4518.0
2018-02-28 13:10:00,127.8,127.99,127.22,127.22,13836.0,127.8,127.99,127.22,127.22,13836.0
2018-02-28 13:15:00,127.28,127.87,127.11,127.87,8377.0,127.28,127.87,127.11,127.87,8377.0
2018-02-28 13:20:00,127.86,128.38,127.71,127.96,28533.0,127.86,128.38,127.71,127.96,28533.0
2018-02-28 13:25:00,127.92,128.13,127.9,128.11,10394.0,127.92,128.13,127.9,128.11,10394.0
2018-02-28 13:30:00,128.02,128.36,128.01,128.32,16844.0,128.02,128.36,128.01,128.32,16844.0
2018-02-28 13:35:00,128.31,128.52,128.2,128.41,25134.0,128.31,128.52,128.2,128.41,25134.0
2018-02-28 13:40:00,128.36,128.49,128.27,128.46,28180.0,128.36,128.49,128.27,128.46,28180.0
2018-02-28 13:45:00,128.48,128.61,128.41,128.5,10703.0,128.48,128.61,128.41,128.5,10703.0
2018-02-28 13:50:00,128.55,128.74,128.31,128.72,15761.0,128.55,128.74,128.31,128.72,15761.0
2018-02-28 13:55:00,128.74,129.27,128.74,129.16,24474.0,128.74,129.27,128.74,129.16,24474.0
2018-02-28 14:00:00,129.21,129.21,128.46,128.47,22036.0,129.21,129.21,128.46,128.47,22036.0
2018-02-28 14:05:00,128.43,128.99,128.43,128.9,33061.0,128.43,128.99,128.43,128.9,33061.0
2018-02-28 14:10:00,128.85,129.51,128.84,129.5,58100.0,128.85,129.51,128.84,129.5,58100.0
2018-02-28 14:15:00,129.66,129.76,129.42,129.6,17472.0,129.66,129.76,129.42,129.6,17472.0
2018-02-28 14:20:00,129.53,129.57,128.95,128.95,11332.0,129.53,129.57,128.95,128.95,11332.0
2018-02-28 14:25:00,128.93,129.15,128.88,129.08,12746.0,128.93,129.15,128.88,129.08,12746.0
2018-02-28 14:30:00,129.1,129.29,128.31,128.42,32475.0,129.1,129.29,128.31,128.42,32475.0
2018-02-28 14:35:00,128.35,128.63,128.3,128.61,7750.0,128.35,128.63,128.3,128.61,7750.0
2018-02-28 14:40:00,128.42,128.86,128.42,128.71,31043.0,128.42,128.86,128.42,128.71,31043.0
2018-02-28 14:45:00,128.73,128.85,128.29,128.55,32360.0,128.73,128.85,128.29,128.55,32360.0
2018-02-28 14:50:00,128.45,128.54,127.96,128.13,59684.0,128.45,128.54,127.96,128.13,59684.0
2018-02-28 14:55:00,128.13,128.53,127.73,127.96,40409.0,128.13,128.53,127.73,127.96,40409.0
2018-02-28 15:00:00,128.02,128.48,127.55,127.83,49337.0,128.02,128.48,127.55,127.83,49337.0
2018-02-28 15:05:00,127.84,128.15,127.71,128.15,12205.0,127.84,128.15,127.71,128.15,12205.0
2018-02-28 15:10:00,128.18,128.18,127.69,128.14,35226.0,128.18,128.18,127.69,128.14,35226.0
2018-02-28 15:15:00,128.15,128.15,127.9,128.07,33597.0,128.15,128.15,127.9,128.07,33597.0
2018-02-28 15:20:00,128.07,128.08,127.5,127.68,44745.0,128.07,128.08,127.5,127.68,44745.0
2018-02-28 15:25:00,127.68,128.13,127.53,128.07,21175.0,127.68,128.13,127.53,128.07,21175.0
2018-02-28 15:30:00,128.13,128.13,127.56,127.56,30903.0,128.13,128.13,127.56,127.56,30903.0
2018-02-28 15:35:00,127.55,127.56,127.22,127.39,23915.0,127.55,127.56,127.22,127.39,23915.0
2018-02-28 15:40:00,127.35,127.38,127.0,127.1,36819.0,127.35,127.38,127.0,127.1,36819.0
2018-02-28 15:45:00,127.11,127.19,126.84,127.12,76585.0,127.11,127.19,126.84,127.12,76585.0
2018-02-28 15:50:00,127.12,127.12,126.55,126.79,91582.0,127.12,127.12,126.55,126.79,91582.0
2018-02-28 15:55:00,126.77,127.14,126.64,126.68,112306.0,126.77,127.14,126.64,126.68,112306.0
2018-03-01 09:30:00,127.93,128.01,126.79,126.84,38311.0,127.93,128.01,126.79,126.84,38311.0
2018-03-01 09:35:00,127.03,127.08,125.88,126.18,33482.0,127.03,127.08,125.88,126.18,33482.0
2018-03-01 09:40:00,126.25,126.25,124.99,125.06,27187.0,126.25,126.25,124.99,125.06,27187.0
2018-03-01 09:45:00,125.13,125.23,124.52,124.87,35516.0,125.13,125.23,124.52,124.87,35516.0
2018-03-01 09:50:00,124.91,125.04,123.93,124.0,41973.0,124.91,125.04,123.93,124.0,41973.0
2018-03-01 09:55:00,124.0,124.07,123.45,123.73,50108.0,124.0,124.07,123.45,123.73,50108.0
2018-03-01 10:00:00,123.61,124.62,123.39,124.57,26543.0,123.61,124.62,123.39,124.57,26543.0
2018-03-01 10:05:00,124.7,125.07,124.58,125.01,40898.0,124.7,125.07,124.58,125.01,40898.0
2018-03-01 10:10:00,125.0,125.21,124.7,124.92,35318.0,125.0,125.21,124.7,124.92,35318.0
2018-03-01 10:15:00,125.02,125.24,124.82,124.89,28254.0,125.02,125.24,124.82,124.89,28254.0
2018-03-01 10:20:00,124.94,124.94,124.28,124.61,22982.0,124.94,124.94,124.28,124.61,22982.0
2018-03-01 10:25:00,124.51,125.31,124.36,125.24,43041.0,124.51,125.31,124.36,125.24,43041.0
2018-03-01 10:30:00,125.34,125.96,125.26,125.67,28459.0,125.34,125.96,125.26,125.67,28459.0
2018-03-01 10:35:00,125.64,126.35,125.52,125.78,28468.0,125.64,126.35,125.52,125.78,28468.0
2018-03-01 10:40:00,125.79,125.98,125.45,125.67,16000.0,125.79,125.98,125.45,125.67,16000.0
2018-03-01 10:45:00,125.55,125.93,125.32,125.46,21700.0,125.55,125.93,125.32,125.46,21700.0
2018-03-01 10:50:00,125.61,126.01,125.47,126.01,13519.0,125.61,126.01,125.47,126.01,13519.0
2018-03-01 10:55:00,125.95,126.08,124.95,125.15,15783.0,125.95,126.08,124.95,125.15,15783.0
2018-03-01 11:00:00,125.1,125.58,125.1,125.36,8712.0,125.1,125.58,125.1,125.36,8712.0
2018-03-01 11:05:00,125.27,125.9,125.27,125.83,14460.0,125.27,125.9,125.27,125.83,14460.0
2018-03-01 11:10:00,125.83,125.9,125.46,125.7,13600.0,125.83,125.9,125.46,125.7,13600.0
2018-03-01 11:15:00,125.72,125.96,125.65,125.94,9147.0,125.72,125.96,125.65,125.94,9147.0
2018-03-01 11:20:00,126.03,126.21,125.89,125.99,13318.0,126.03,126.21,125.89,125.99,13318.0
2018-03-01 11:25:00,125.93,126.01,125.24,125.55,8200.0,125.93,126.01,125.24,125.55,8200.0
2018-03-01 11:30:00,125.53,125.85,125.48,125.85,12088.0,125.53,125.85,125.48,125.85,12088.0
2018-03-01 11:35:00,125.93,125.96,125.66,125.88,8800.0,125.93,125.96,125.66,125.88,8800.0
2018-03-01 11:40:00,125.78,126.0,125.61,125.88,8678.0,125.78,126.0,125.61,125.88,8678.0
2018-03-01 11:45:00,125.91,126.3,125.91,126.2,13838.0,125.91,126.3,125.91,126.2,13838.0
2018-03-01 11:50:00,126.25,126.5,126.17,126.31,21001.0,126.25,126.5,126.17,126.31,21001.0
2018-03-01 11:55:00,126.37,126.37,125.96,126.03,11687.0,126.37,126.37,125.96,126.03,11687.0
2018-03-01 12:00:00,126.02,126.1,125.51,125.62,16019.0,126.02,126.1,125.51,125.62,16019.0
2018-03-01 12:05:00,125.6,125.76,125.51,125.61,12253.0,125.6,125.76,125.51,125.61,12253.0
2018-03-01 12:10:00,125.62,125.8,125.56,125.59,11700.0,125.62,125.8,125.56,125.59,11700.0
2018-03-01 12:15:00,125.63,125.68,125.27,125.27,16389.0,125.63,125.68,125.27,125.27,16389.0
2018-03-01 12:20:00,125.13,125.41,124.81,125.33,10782.0,125.13,125.41,124.81,125.33,10782.0
2018-03-01 12:25:00,125.27,125.38,125.03,125.3,19950.0,125.27,125.38,125.03,125.3,19950.0
2018-03-01 12:30:00,125.25,125.25,124.74,124.97,9159.0,125.25,125.25,124.74,124.97,9159.0
2018-03-01 12:35:00,125.02,125.21,124.69,125.15,12504.0,125.02,125.21,124.69,125.15,12504.0
2018-03-01 12:40:00,125.12,125.36,124.86,125.18,16037.0,125.12,125.36,124.86,125.18,16037.0
2018-03-01 12:45:00,125.21,125.33,124.97,125.33,11291.0,125.21,125.33,124.97,125.33,11291.0
2018-03-01 12:50:00,125.4,125.4,124.97,125.21,11000.0,125.4,125.4,124.97,125.21,11000.0
2018-03-01 12:55:00,125.25,125.29,124.7,124.88,14363.0,125.25,125.29,124.7,124.88,14363.0
2018-03-01 13:00:00,124.8,124.8,124.22,124.24,44197.0,124.8,124.8,124.22,124.24,44197.0
2018-03-01 13:05:00,124.23,124.48,123.95,124.34,30477.0,124.23,124.48,123.95,124.34,30477.0
2018-03-01 13:10:00,124.37,124.77,124.12,124.65,20000.0,124.37,124.77,124.12,124.65,20000.0
2018-03-01 13:15:00,124.64,124.74,124.39,124.63,21372.0,124.64,124.74,124.39,124.63,21372.0
2018-03-01 13:20:00,124.61,124.77,124.5,124.66,10395.0,124.61,124.77,124.5,124.66,10395.0
2018-03-01 13:25:00,124.65,125.05,124.59,124.93,10137.0,124.65,125.05,124.59,124.93,10137.0
2018-03-01 13:30:00,124.83,124.84,124.33,124.34,8301.0,124.83,124.84,124.33,124.34,8301.0
2018-03-01 13:35:00,124.38,124.6,124.35,124.48,8485.0,124.38,124.6,124.35,124.48,8485.0
2018-03-01 13:40:00,124.38,124.39,123.7,123.7,27974.0,124.38,124.39,123.7,123.7,27974.0
2018-03-01 13:45:00,123.75,123.88,123.51,123.87,11897.0,123.75,123.88,123.51,123.87,11897.0
2018-03-01 13:50:00,123.89,124.28,123.89,124.06,13292.0,123.89,124.28,123.89,124.06,13292.0
2018-03-01 13:55:00,123.98,124.12,123.86,123.92,18365.0,123.98,124.12,123.86,123.92,18365.0
2018-03-01 14:00:00,123.86,123.88,123.3,123.59,20033.0,123.86,123.88,123.3,123.59,20033.0
2018-03-01 14:05:00,123.6,123.67,123.0,123.17,49776.0,123.6,123.67,123.0,123.17,49776.0
2018-03-01 14:10:00,123.09,123.26,122.75,122.96,33853.0,123.09,123.26,122.75,122.96,33853.0
2018-03-01 14:15:00,122.88,123.71,122.87,123.71,23341.0,122.88,123.71,122.87,123.71,23341.0
2018-03-01 14:20:00,123.63,123.74,123.03,123.17,27505.0,123.63,123.74,123.03,123.17,27505.0
2018-03-01 14:25:00,123.11,123.83,122.91,123.83,18279.0,123.11,123.83,122.91,123.83,18279.0
2018-03-01 14:30:00,124.0,124.14,123.38,123.59,58393.0,124.0,124.14,123.38,123.59,58393.0
2018-03-01 14:35:00,123.49,123.63,122.5,122.75,43978.0,123.49,123.63,122.5,122.75,43978.0
2018-03-01 14:40:00,122.69,123.73,122.69,123.65,40533.0,122.69,123.73,122.69,123.65,40533.0
2018-03-01 14:45:00,123.59,123.86,123.58,123.67,13724.0,123.59,123.86,123.58,123.67,13724.0
2018-03-01 14:50:00,123.67,124.17,123.67,123.95,17508.0,123.67,124.17,123.67,123.95,17508.0
2018-03-01 14:55:00,123.93,124.24,123.93,124.14,21780.0,123.93,124.24,123.93,124.14,21780.0
2018-03-01 15:00:00,124.08,124.14,123.84,124.11,45228.0,124.08,124.14,123.84,124.11,45228.0
2018-03-01 15:05:00,124.11,124.55,123.95,124.5,24035.0,124.11,124.55,123.95,124.5,24035.0
2018-03-01 15:10:00,124.48,124.86,124.29,124.83,21021.0,124.48,124.86,124.29,124.83,21021.0
2018-03-01 15:15:00,124.8,124.87,124.49,124.87,19281.0,124.8,124.87,124.49,124.87,19281.0
2018-03-01 15:20:00,124.91,125.17,124.59,124.59,36165.0,124.91,125.17,124.59,124.59,36165.0
2018-03-01 15:25:00,124.56,124.75,124.49,124.51,70864.0,124.56,124.75,124.49,124.51,70864.0
2018-03-01 15:30:00,124.5,124.68,124.05,124.45,32429.0,124.5,124.68,124.05,124.45,32429.0
2018-03-01 15:35:00,124.48,124.48,124.0,124.05,32414.0,124.48,124.48,124.0,124.05,32414.0
2018-03-01 15:40:00,124.01,124.32,123.95,123.97,76659.0,124.01,124.32,123.95,123.97,76659.0
2018-03-01 15:45:00,123.94,124.3,123.71,124.3,42971.0,123.94,124.3,123.71,124.3,42971.0
2018-03-01 15:50:00,124.21,124.27,123.92,124.06,60744.0,124.21,124.27,123.92,124.06,60744.0
2018-03-01 15:55:00,124.02,124.25,123.88,123.93,107025.0,124.02,124.25,123.88,123.93,107025.0
2018-03-02 09:30:00,122.39,123.48,121.77,123.32,27331.0,122.39,123.48,121.77,123.32,27331.0
2018-03-02 09:35:00,123.2,123.69,122.84,123.61,19559.0,123.2,123.69,122.84,123.61,19559.0
2018-03-02 09:40:00,123.5,124.47,123.38,123.76,37456.0,123.5,124.47,123.38,123.76,37456.0
2018-03-02 09:45:00,123.57,123.57,122.83,122.97,39510.0,123.57,123.57,122.83,122.97,39510.0
2018-03-02 09:50:00,123.16,123.69,123.16,123.34,10664.0,123.16,123.69,123.16,123.34,10664.0
2018-03-02 09:55:00,123.53,124.84,123.39,124.67,21233.0,123.53,124.84,123.39,124.67,21233.0
2018-03-02 10:00:00,124.75,124.76,124.13,124.13,7481.0,124.75,124.76,124.13,124.13,7481.0
2018-03-02 10:05:00,124.08,124.11,123.8,123.83,6960.0,124.08,124.11,123.8,123.83,6960.0
2018-03-02 10:10:00,123.85,124.32,123.71,124.03,7571.0,123.85,124.32,123.71,124.03,7571.0
2018-03-02 10:15:00,124.16,124.16,123.47,123.53,5993.0,124.16,124.16,123.47,123.53,5993.0
2018-03-02 10:20:00,123.5,123.98,123.49,123.7,9336.0,123.5,123.98,123.49,123.7,9336.0
2018-03-02 10:25:00,123.68,124.2,123.68,124.19,23938.0,123.68,124.2,123.68,124.19,23938.0
2018-03-02 10:30:00,124.2,124.62,124.04,124.51,9089.0,124.2,124.62,124.04,124.51,9089.0
2018-03-02 10:35:00,124.57,125.47,124.57,125.47,24023.0,124.57,125.47,124.57,125.47,24023.0
2018-03-02 10:40:00,125.46,125.65,125.34,125.43,18248.0,125.46,125.65,125.34,125.43,18248.0
2018-03-02 10:45:00,125.47,125.59,125.3,125.36,31975.0,125.47,125.59,125.3,125.36,31975.0
2018-03-02 10:50:00,125.41,125.55,125.14,125.48,25427.0,125.41,125.55,125.14,125.48,25427.0
2018-03-02 10:55:00,125.5,125.57,125.18,125.23,19201.0,125.5,125.57,125.18,125.23,19201.0
2018-03-02 11:00:00,125.18,125.54,125.18,125.43,13645.0,125.18,125.54,125.18,125.43,13645.0
2018-03-02 11:05:00,125.39,125.5,125.31,125.49,11105.0,125.39,125.5,125.31,125.49,11105.0
2018-03-02 11:10:00,125.39,125.63,125.31,125.62,11359.0,125.39,125.63,125.31,125.62,11359.0
2018-03-02 11:15:00,125.63,125.97,125.61,125.81,16453.0,125.63,125.97,125.61,125.81,16453.0
2018-03-02 11:20:00,125.77,126.0,125.69,125.99,9649.0,125.77,126.0,125.69,125.99,9649.0
2018-03-02 11:25:00,126.04,126.52,126.04,126.5,14450.0,126.04,126.52,126.04,126.5,14450.0
2018-03-02 11:30:00,126.52,126.58,126.28,126.35,20503.0,126.52,126.58,126.28,126.35,20503.0
2018-03-02 11:35:00,126.39,126.57,126.19,126.55,14395.0,126.39,126.57,126.19,126.55,14395.0
2018-03-02 11:40:00,126.63,126.99,126.52,126.95,21028.0,126.63,126.99,126.52,126.95,21028.0
2018-03-02 11:45:00,126.84,126.93,126.73,126.85,10767.0,126.84,126.93,126.73,126.85,10767.0
2018-03-02 11:50:00,126.9,127.09,126.79,126.9,17754.0,126.9,127.09,126.79,126.9,17754.0
2018-03-02 11:55:00,126.89,127.02,126.72,127.02,17067.0,126.89,127.02,126.72,127.02,17067.0
2018-03-02 12:00:00,127.04,127.22,126.93,127.07,8809.0,127.04,127.22,126.93,127.07,8809.0
2018-03-02 12:05:00,126.88,127.16,126.85,127.05,12441.0,126.88,127.16,126.85,127.05,12441.0
2018-03-02 12:10:00,127.08,127.08,126.76,127.01,4800.0,127.08,127.08,126.76,127.01,4800.0
2018-03-02 12:15:00,127.06,127.14,126.72,126.72,3303.0,127.06,127.14,126.72,126.72,3303.0
2018-03-02 12:20:00,126.87,126.99,126.55,126.99,7650.0,126.87,126.99,126.55,126.99,7650.0
2018-03-02 12:25:00,126.94,127.11,126.71,126.93,9800.0,126.94,127.11,126.71,126.93,9800.0
2018-03-02 12:30:00,127.0,127.2,126.86,126.93,9285.0,127.0,127.2,126.86,126.93,9285.0
2018-03-02 12:35:00,126.97,127.01,126.64,126.64,8185.0,126.97,127.01,126.64,126.64,8185.0
2018-03-02 12:40:00,126.66,126.93,126.66,126.81,13432.0,126.66,126.93,126.66,126.81,13432.0
2018-03-02 12:45:00,126.82,127.11,126.7,127.05,6349.0,126.82,127.11,126.7,127.05,6349.0
2018-03-02 12:50:00,127.03,127.12,126.92,127.12,4698.0,127.03,127.12,126.92,127.12,4698.0
2018-03-02 12:55:00,127.13,127.21,127.04,127.17,6804.0,127.13,127.21,127.04,127.17,6804.0
2018-03-02 13:00:00,127.16,127.25,127.07,127.19,8541.0,127.16,127.25,127.07,127.19,8541.0
2018-03-02 13:05:00,127.19,127.22,126.8,126.8,8084.0,127.19,127.22,126.8,126.8,8084.0
2018-03-02 13:10:00,126.75,126.8,126.22,126.22,6667.0,126.75,126.8,126.22,126.22,6667.0
2018-03-02 13:15:00,126.26,126.48,126.26,126.29,13300.0,126.26,126.48,126.26,126.29,13300.0
2018-03-02 13:20:00,126.44,126.53,126.21,126.21,2546.0,126.44,126.53,126.21,126.21,2546.0
2018-03-02 13:25:00,126.27,126.28,126.05,126.05,1500.0,126.27,126.28,126.05,126.05,1500.0
2018-03-02 13:30:00,126.1,126.2,125.87,125.96,2400.0,126.1,126.2,125.87,125.96,2400.0
2018-03-02 13:35:00,125.82,125.94,125.72,125.91,4490.0,125.82,125.94,125.72,125.91,4490.0
2018-03-02 13:40:00,126.04,126.11,125.9,125.94,5896.0,126.04,126.11,125.9,125.94,5896.0
2018-03-02 13:45:00,126.1,126.59,126.1,126.59,3175.0,126.1,126.59,126.1,126.59,3175.0
2018-03-02 13:50:00,126.57,126.57,126.3,126.3,6414.0,126.57,126.57,126.3,126.3,6414.0
2018-03-02 13:55:00,126.2,126.31,126.02,126.25,8157.0,126.2,126.31,126.02,126.25,8157.0
2018-03-02 14:00:00,126.27,127.0,126.27,127.0,8853.0,126.27,127.0,126.27,127.0,8853.0
2018-03-02 14:05:00,127.01,127.14,126.88,127.04,7400.0,127.01,127.14,126.88,127.04,7400.0
2018-03-02 14:10:00,127.06,127.37,127.04,127.36,12219.0,127.06,127.37,127.04,127.36,12219.0
2018-03-02 14:15:00,127.28,127.34,127.0,127.09,14108.0,127.28,127.34,127.0,127.09,14108.0
2018-03-02 14:20:00,127.08,127.16,126.91,126.91,9812.0,127.08,127.16,126.91,126.91,9812.0
2018-03-02 14:25:00,127.01,127.18,126.91,127.03,6879.0,127.01,127.18,126.91,127.03,6879.0
2018-03-02 14:30:00,126.98,127.1,126.93,127.0,5472.0,126.98,127.1,126.93,127.0,5472.0
2018-03-02 14:35:00,127.06,127.39,126.91,127.39,6125.0,127.06,127.39,126.91,127.39,6125.0
2018-03-02 14:40:00,127.42,127.55,127.37,127.55,6862.0,127.42,127.55,127.37,127.55,6862.0
2018-03-02 14:45:00,127.58,127.92,127.46,127.92,10666.0,127.58,127.92,127.46,127.92,10666.0
2018-03-02 14:50:00,127.92,128.37,127.88,128.24,38485.0,127.92,128.37,127.88,128.24,38485.0
2018-03-02 14:55:00,128.36,128.39,128.17,128.28,38372.0,128.36,128.39,128.17,128.28,38372.0
2018-03-02 15:00:00,128.28,128.42,128.18,128.42,43780.0,128.28,128.42,128.18,128.42,43780.0
2018-03-02 15:05:00,128.37,128.73,128.36,128.7,38878.0,128.37,128.73,128.36,128.7,38878.0
2018-03-02 15:10:00,128.67,129.05,128.64,129.05,39849.0,128.67,129.05,128.64,129.05,39849.0
2018-03-02 15:15:00,129.02,129.35,128.84,129.3,41487.0,129.02,129.35,128.84,129.3,41487.0
2018-03-02 15:20:00,129.32,129.69,129.22,129.62,62896.0,129.32,129.69,129.22,129.62,62896.0
2018-03-02 15:25:00,129.61,129.93,129.48,129.83,47976.0,129.61,129.93,129.48,129.83,47976.0
2018-03-02 15:30:00,129.83,130.27,129.82,130.19,59502.0,129.83,130.27,129.82,130.19,59502.0
2018-03-02 15:35:00,130.21,130.32,129.91,130.31,81268.0,130.21,130.32,129.91,130.31,81268.0
2018-03-02 15:40:00,130.33,130.49,130.19,130.45,83582.0,130.33,130.49,130.19,130.45,83582.0
2018-03-02 15:45:00,130.45,130.61,130.33,130.58,104417.0,130.45,130.61,130.33,130.58,104417.0
2018-03-02 15:50:00,130.59,131.11,130.37,130.75,140881.0,130.59,131.11,130.37,130.75,140881.0
2018-03-02 15:55:00,130.8,131.38,130.74,131.28,272793.0,130.8,131.38,130.74,131.28,272793.0
2018-03-05 09:30:00,129.52,130.39,129.49,129.69,59826.0,129.52,130.39,129.49,129.69,59826.0
2018-03-05 09:35:00,129.84,129.84,128.85,129.0,15682.0,129.84,129.84,128.85,129.0,15682.0
2018-03-05 09:40:00,129.06,129.42,128.96,129.26,18547.0,129.06,129.42,128.96,129.26,18547.0
2018-03-05 09:45:00,129.34,129.86,129.33,129.56,38773.0,129.34,129.86,129.33,129.56,38773.0
2018-03-05 09:50:00,129.56,129.82,129.3,129.6,75258.0,129.56,129.82,129.3,129.6,75258.0
2018-03-05 09:55:00,129.67,129.75,129.33,129.43,17318.0,129.67,129.75,129.33,129.43,17318.0
2018-03-05 10:00:00,129.5,130.02,129.47,129.82,25469.0,129.5,130.02,129.47,129.82,25469.0
2018-03-05 10:05:00,129.88,130.31,129.85,130.24,27825.0,129.88,130.31,129.85,130.24,27825.0
2018-03-05 10:10:00,130.16,130.23,129.6,129.88,39509.0,130.16,130.23,129.6,129.88,39509.0
2018-03-05 10:15:00,129.95,130.25,129.8,130.07,45415.0,129.95,130.25,129.8,130.07,45415.0
2018-03-05 10:20:00,130.0,130.23,129.74,130.22,25363.0,130.0,130.23,129.74,130.22,25363.0
2018-03-05 10:25:00,130.23,130.64,129.94,130.64,23973.0,130.23,130.64,129.94,130.64,23973.0
2018-03-05 10:30:00,130.64,130.9,130.36,130.73,49599.0,130.64,130.9,130.36,130.73,49599.0
2018-03-05 10:35:00,130.7,131.1,130.67,130.99,32016.0,130.7,131.1,130.67,130.99,32016.0
2018-03-05 10:40:00,130.96,131.53,130.89,131.46,24856.0,130.96,131.53,130.89,131.46,24856.0
2018-03-05 10:45:00,131.37,131.72,131.26,131.7,31468.0,131.37,131.72,131.26,131.7,31468.0
2018-03-05 10:50:00,131.71,131.99,131.58,131.97,35482.0,131.71,131.99,131.58,131.97,35482.0
2018-03-05 10:55:00,131.97,132.15,131.8,131.99,20507.0,131.97,132.15,131.8,131.99,20507.0
2018-03-05 11:00:00,131.95,132.24,131.93,132.01,24609.0,131.95,132.24,131.93,132.01,24609.0
2018-03-05 11:05:00,132.0,132.1,131.83,131.85,47343.0,132.0,132.1,131.83,131.85,47343.0
2018-03-05 11:10:00,131.94,132.07,131.71,131.98,10515.0,131.94,132.07,131.71,131.98,10515.0
2018-03-05 11:15:00,131.89,132.13,131.84,132.09,15886.0,131.89,132.13,131.84,132.09,15886.0
2018-03-05 11:20:00,132.12,132.29,132.11,132.19,15594.0,132.12,132.29,132.11,132.19,15594.0
2018-03-05 11:25:00,132.25,132.25,132.0,132.06,12942.0,132.25,132.25,132.0,132.06,12942.0
2018-03-05 11:30:00,132.12,132.23,132.05,132.11,22570.0,132.12,132.23,132.05,132.11,22570.0
2018-03-05 11:35:00,132.02,132.18,131.97,132.18,11802.0,132.02,132.18,131.97,132.18,11802.0
2018-03-05 11:40:00,132.04,132.14,131.96,132.0,6341.0,132.04,132.14,131.96,132.0,6341.0
2018-03-05 11:45:00,131.97,132.65,131.97,132.57,19792.0,131.97,132.65,131.97,132.57,19792.0
2018-03-05 11:50:00,132.59,132.89,132.53,132.69,24130.0,132.59,132.89,132.53,132.69,24130.0
2018-03-05 11:55:00,132.72,133.0,132.54,132.84,63865.0,132.72,133.0,132.54,132.84,63865.0
2018-03-05 12:00:00,132.87,132.97,132.6,132.73,15152.0,132.87,132.97,132.6,132.73,15152.0
2018-03-05 12:05:00,132.71,132.75,132.16,132.34,25711.0,132.71,132.75,132.16,132.34,25711.0
2018-03-05 12:10:00,132.3,132.71,132.25,132.62,20330.0,132.3,132.71,132.25,132.62,20330.0
2018-03-05 12:15:00,132.53,132.65,132.37,132.4,14024.0,132.53,132.65,132.37,132.4,14024.0
2018-03-05 12:20:00,132.41,132.41,131.94,132.03,22332.0,132.41,132.41,131.94,132.03,22332.0
2018-03-05 12:25:00,132.04,132.29,132.03,132.18,7738.0,132.04,132.29,132.03,132.18,7738.0
2018-03-05 12:30:00,132.26,132.36,131.97,132.08,58566.0,132.26,132.36,131.97,132.08,58566.0
2018-03-05 12:35:00,132.06,132.32,131.99,132.21,16600.0,132.06,132.32,131.99,132.21,16600.0
2018-03-05 12:40:00,132.22,132.49,132.13,132.13,22853.0,132.22,132.49,132.13,132.13,22853.0
2018-03-05 12:45:00,132.13,132.49,132.13,132.4,22590.0,132.13,132.49,132.13,132.4,22590.0
2018-03-05 12:50:00,132.3,132.55,132.26,132.4,22926.0,132.3,132.55,132.26,132.4,22926.0
2018-03-05 12:55:00,132.39,132.82,132.31,132.7,21897.0,132.39,132.82,132.31,132.7,21897.0
2018-03-05 13:00:00,132.66,132.93,132.6,132.87,11012.0,132.66,132.93,132.6,132.87,11012.0
2018-03-05 13:05:00,132.81,132.9,132.66,132.66,8900.0,132.81,132.9,132.66,132.66,8900.0
2018-03-05 13:10:00,132.79,132.94,132.67,132.85,30118.0,132.79,132.94,132.67,132.85,30118.0
2018-03-05 13:15:00,132.85,132.94,132.77,132.9,9267.0,132.85,132.94,132.77,132.9,9267.0
2018-03-05 13:20:00,132.94,133.27,132.9,133.27,19153.0,132.94,133.27,132.9,133.27,19153.0
2018-03-05 13:25:00,133.26,133.26,132.67,132.73,29280.0,133.26,133.26,132.67,132.73,29280.0
2018-03-05 13:30:00,132.78,133.04,132.7,132.78,22452.0,132.78,133.04,132.7,132.78,22452.0
2018-03-05 13:35:00,132.8,133.02,132.73,132.79,28573.0,132.8,133.02,132.73,132.79,28573.0
2018-03-05 13:40:00,132.81,133.01,132.72,132.78,20510.0,132.81,133.01,132.72,132.78,20510.0
2018-03-05 13:45:00,132.8,133.09,132.79,133.04,38114.0,132.8,133.09,132.79,133.04,38114.0
2018-03-05 13:50:00,133.07,133.31,132.98,133.25,17174.0,133.07,133.31,132.98,133.25,17174.0
2018-03-05 13:55:00,133.21,133.36,133.16,133.3,9602.0,133.21,133.36,133.16,133.3,9602.0
2018-03-05 14:00:00,133.34,133.46,133.11,133.18,37863.0,133.34,133.46,133.11,133.18,37863.0
2018-03-05 14:05:00,133.27,133.39,133.07,133.08,39725.0,133.27,133.39,133.07,133.08,39725.0
2018-03-05 14:10:00,133.12,133.32,132.96,133.08,69663.0,133.12,133.32,132.96,133.08,69663.0
2018-03-05 14:15:00,133.09,133.32,132.9,133.06,90814.0,133.09,133.32,132.9,133.06,90814.0
2018-03-05 14:20:00,132.99,133.25,132.96,133.18,59350.0,132.99,133.25,132.96,133.18,59350.0
2018-03-05 14:25:00,133.19,133.4,133.15,133.25,25672.0,133.19,133.4,133.15,133.25,25672.0
2018-03-05 14:30:00,133.26,133.83,133.25,133.83,12731.0,133.26,133.83,133.25,133.83,12731.0
2018-03-05 14:35:00,133.84,133.85,133.55,133.72,14337.0,133.84,133.85,133.55,133.72,14337.0
2018-03-05 14:40:00,133.72,133.99,133.7,133.92,12704.0,133.72,133.99,133.7,133.92,12704.0
2018-03-05 14:45:00,133.88,134.02,133.81,133.82,17367.0,133.88,134.02,133.81,133.82,17367.0
2018-03-05 14:50:00,133.82,133.91,133.6,133.86,26758.0,133.82,133.91,133.6,133.86,26758.0
2018-03-05 14:55:00,133.84,133.93,133.8,133.87,25392.0,133.84,133.93,133.8,133.87,25392.0
2018-03-05 15:00:00,133.9,134.14,133.73,134.09,40521.0,133.9,134.14,133.73,134.09,40521.0
2018-03-05 15:05:00,134.09,134.17,133.79,133.9,17002.0,134.09,134.17,133.79,133.9,17002.0
2018-03-05 15:10:00,133.92,134.07,133.83,133.83,43088.0,133.92,134.07,133.83,133.83,43088.0
2018-03-05 15:15:00,133.85,134.08,133.71,134.01,46270.0,133.85,134.08,133.71,134.01,46270.0
2018-03-05 15:20:00,134.03,134.08,133.93,134.04,35854.0,134.03,134.08,133.93,134.04,35854.0
2018-03-05 15:25:00,134.03,134.06,133.31,133.31,45549.0,134.03,134.06,133.31,133.31,45549.0
2018-03-05 15:30:00,133.37,133.64,133.23,133.31,44079.0,133.37,133.64,133.23,133.31,44079.0
2018-03-05 15:35:00,133.3,133.42,133.22,133.27,19879.0,133.3,133.42,133.22,133.27,19879.0
2018-03-05 15:40:00,133.27,133.27,133.07,133.13,34480.0,133.27,133.27,133.07,133.13,34480.0
2018-03-05 15:45:00,133.09,133.24,133.04,133.08,24678.0,133.09,133.24,133.04,133.08,24678.0
2018-03-05 15:50:00,133.04,133.12,132.55,132.77,79342.0,133.04,133.12,132.55,132.77,79342.0
2018-03-05 15:55:00,132.82,133.06,132.72,132.94,97329.0,132.82,133.06,132.72,132.94,97329.0
2018-03-06 09:30:00,133.32,134.25,133.3,133.71,40616.0,133.32,134.25,133.3,133.71,40616.0
2018-03-06 09:35:00,133.64,133.65,132.65,132.94,18819.0,133.64,133.65,132.65,132.94,18819.0
2018-03-06 09:40:00,132.83,133.29,132.8,132.97,67774.0,132.83,133.29,132.8,132.97,67774.0
2018-03-06 09:45:00,132.95,133.4,132.8,133.21,13347.0,132.95,133.4,132.8,133.21,13347.0
2018-03-06 09:50:00,133.34,133.34,133.0,133.22,8344.0,133.34,133.34,133.0,133.22,8344.0
2018-03-06 09:55:00,133.3,133.58,133.24,133.31,7841.0,133.3,133.58,133.24,133.31,7841.0
2018-03-06 10:00:00,133.39,133.64,133.21,133.34,15905.0,133.39,133.64,133.21,133.34,15905.0
2018-03-06 10:05:00,133.34,133.85,133.25,133.74,18839.0,133.34,133.85,133.25,133.74,18839.0
2018-03-06 10:10:00,133.72,134.07,133.53,134.04,22106.0,133.72,134.07,133.53,134.04,22106.0
2018-03-06 10:15:00,134.03,134.33,133.82,133.99,27869.0,134.03,134.33,133.82,133.99,27869.0
2018-03-06 10:20:00,134.09,134.27,133.87,134.22,13906.0,134.09,134.27,133.87,134.22,13906.0
2018-03-06 10:25:00,134.24,134.24,133.88,134.12,30438.0,134.24,134.24,133.88,134.12,30438.0
2018-03-06 10:30:00,134.12,134.24,133.98,134.07,15585.0,134.12,134.24,133.98,134.07,15585.0
2018-03-06 10:35:00,134.08,134.24,134.0,134.24,14412.0,134.08,134.24,134.0,134.24,14412.0
2018-03-06 10:40:00,134.15,134.59,134.08,134.53,13564.0,134.15,134.59,134.08,134.53,13564.0
2018-03-06 10:45:00,134.39,134.41,133.98,134.14,20389.0,134.39,134.41,133.98,134.14,20389.0
2018-03-06 10:50:00,134.11,134.31,133.94,134.05,41866.0,134.11,134.31,133.94,134.05,41866.0
2018-03-06 10:55:00,134.03,134.19,133.72,134.12,54415.0,134.03,134.19,133.72,134.12,54415.0
2018-03-06 11:00:00,134.05,134.26,133.85,134.1,31934.0,134.05,134.26,133.85,134.1,31934.0
2018-03-06 11:05:00,134.18,134.33,134.02,134.33,15107.0,134.18,134.33,134.02,134.33,15107.0
2018-03-06 11:10:00,134.34,134.47,134.09,134.12,25325.0,134.34,134.47,134.09,134.12,25325.0
2018-03-06 11:15:00,134.15,134.35,134.07,134.35,28208.0,134.15,134.35,134.07,134.35,28208.0
2018-03-06 11:20:00,134.25,134.28,134.07,134.11,17836.0,134.25,134.28,134.07,134.11,17836.0
2018-03-06 11:25:00,134.11,134.29,134.07,134.21,45365.0,134.11,134.29,134.07,134.21,45365.0
2018-03-06 11:30:00,134.23,134.34,134.13,134.3,15715.0,134.23,134.34,134.13,134.3,15715.0
2018-03-06 11:35:00,134.25,134.38,134.15,134.22,15557.0,134.25,134.38,134.15,134.22,15557.0
2018-03-06 11:40:00,134.18,134.42,134.1,134.42,27093.0,134.18,134.42,134.1,134.42,27093.0
2018-03-06 11:45:00,134.3,134.48,134.3,134.34,3270.0,134.3,134.48,134.3,134.34,3270.0
2018-03-06 11:50:00,134.36,134.36,134.19,134.31,8553.0,134.36,134.36,134.19,134.31,8553.0
2018-03-06 11:55:00,134.39,134.43,134.15,134.31,5000.0,134.39,134.43,134.15,134.31,5000.0
2018-03-06 12:00:00,134.4,134.4,134.15,134.33,13107.0,134.4,134.4,134.15,134.33,13107.0
2018-03-06 12:05:00,134.28,134.31,134.14,134.25,7663.0,134.28,134.31,134.14,134.25,7663.0
2018-03-06 12:10:00,134.21,134.45,134.21,134.38,8050.0,134.21,134.45,134.21,134.38,8050.0
2018-03-06 12:15:00,134.31,134.48,134.29,134.4,4250.0,134.31,134.48,134.29,134.4,4250.0
2018-03-06 12:20:00,134.47,134.76,134.45,134.63,13780.0,134.47,134.76,134.45,134.63,13780.0
2018-03-06 12:25:00,134.62,134.75,134.53,134.59,8457.0,134.62,134.75,134.53,134.59,8457.0
2018-03-06 12:30:00,134.56,134.67,134.49,134.67,8244.0,134.56,134.67,134.49,134.67,8244.0
2018-03-06 12:35:00,134.65,134.69,134.49,134.63,12100.0,134.65,134.69,134.49,134.63,12100.0
2018-03-06 12:40:00,134.64,134.81,134.57,134.81,9944.0,134.64,134.81,134.57,134.81,9944.0
2018-03-06 12:45:00,134.81,134.97,134.71,134.93,32847.0,134.81,134.97,134.71,134.93,32847.0
2018-03-06 12:50:00,134.96,135.13,134.91,134.96,34847.0,134.96,135.13,134.91,134.96,34847.0
2018-03-06 12:55:00,134.96,135.21,134.92,135.1,5000.0,134.96,135.21,134.92,135.1,5000.0
2018-03-06 13:00:00,135.18,135.18,134.99,135.15,12300.0,135.18,135.18,134.99,135.15,12300.0
2018-03-06 13:05:00,135.06,135.22,135.05,135.17,9361.0,135.06,135.22,135.05,135.17,9361.0
2018-03-06 13:10:00,135.19,135.39,135.19,135.27,20039.0,135.19,135.39,135.19,135.27,20039.0
2018-03-06 13:15:00,135.23,135.38,135.09,135.17,9300.0,135.23,135.38,135.09,135.17,9300.0
2018-03-06 13:20:00,135.18,135.28,135.08,135.14,13080.0,135.18,135.28,135.08,135.14,13080.0
2018-03-06 13:25:00,135.19,135.39,135.06,135.24,38850.0,135.19,135.39,135.06,135.24,38850.0
2018-03-06 13:30:00,135.26,135.47,135.24,135.33,21792.0,135.26,135.47,135.24,135.33,21792.0
2018-03-06 13:35:00,135.34,135.39,135.16,135.23,20449.0,135.34,135.39,135.16,135.23,20449.0
2018-03-06 13:40:00,135.23,135.4,135.2,135.38,34756.0,135.23,135.4,135.2,135.38,34756.0
2018-03-06 13:45:00,135.34,135.43,135.2,135.35,14439.0,135.34,135.43,135.2,135.35,14439.0
2018-03-06 13:50:00,135.35,135.35,135.2,135.31,45347.0,135.35,135.35,135.2,135.31,45347.0
2018-03-06 13:55:00,135.29,135.34,135.05,135.31,86320.0,135.29,135.34,135.05,135.31,86320.0
2018-03-06 14:00:00,135.33,135.33,135.21,135.32,13822.0,135.33,135.33,135.21,135.32,13822.0
2018-03-06 14:05:00,135.32,135.37,135.17,135.35,19807.0,135.32,135.37,135.17,135.35,19807.0
2018-03-06 14:10:00,135.35,135.65,135.29,135.56,20327.0,135.35,135.65,135.29,135.56,20327.0
2018-03-06 14:15:00,135.57,135.61,135.38,135.51,15395.0,135.57,135.61,135.38,135.51,15395.0
2018-03-06 14:20:00,135.55,135.76,135.53,135.61,9183.0,135.55,135.76,135.53,135.61,9183.0
2018-03-06 14:25:00,135.62,135.76,135.59,135.68,21930.0,135.62,135.76,135.59,135.68,21930.0
2018-03-06 14:30:00,135.65,135.79,135.5,135.68,36425.0,135.65,135.79,135.5,135.68,36425.0
2018-03-06 14:35:00,135.64,135.92,135.64,135.92,16139.0,135.64,135.92,135.64,135.92,16139.0
2018-03-06 14:40:00,135.91,135.92,135.63,135.67,12593.0,135.91,135.92,135.63,135.67,12593.0
2018-03-06 14:45:00,135.7,135.79,135.49,135.7,26168.0,135.7,135.79,135.49,135.7,26168.0
2018-03-06 14:50:00,135.7,135.72,135.57,135.61,22836.0,135.7,135.72,135.57,135.61,22836.0
2018-03-06 14:55:00,135.62,135.65,135.4,135.45,23233.0,135.62,135.65,135.4,135.45,23233.0
2018-03-06 15:00:00,135.45,135.56,135.35,135.49,45988.0,135.45,135.56,135.35,135.49,45988.0
2018-03-06 15:05:00,135.52,135.83,135.49,135.82,15161.0,135.52,135.83,135.49,135.82,15161.0
2018-03-06 15:10:00,135.82,135.84,135.53,135.53,10963.0,135.82,135.84,135.53,135.53,10963.0
2018-03-06 15:15:00,135.52,135.68,135.51,135.56,10956.0,135.52,135.68,135.51,135.56,10956.0
2018-03-06 15:20:00,135.48,135.7,135.47,135.57,27930.0,135.48,135.7,135.47,135.57,27930.0
2018-03-06 15:25:00,135.52,135.8,135.49,135.59,60227.0,135.52,135.8,135.49,135.59,60227.0
2018-03-06 15:30:00,135.59,135.89,135.58,135.83,44809.0,135.59,135.89,135.58,135.83,44809.0
2018-03-06 15:35:00,135.79,135.98,135.71,135.74,40200.0,135.79,135.98,135.71,135.74,40200.0
2018-03-06 15:40:00,135.72,135.84,135.6,135.67,62338.0,135.72,135.84,135.6,135.67,62338.0
2018-03-06 15:45:00,135.7,135.83,135.67,135.75,102116.0,135.7,135.83,135.67,135.75,102116.0
2018-03-06 15:50:00,135.74,135.85,135.46,135.72,120885.0,135.74,135.85,135.46,135.72,120885.0
2018-03-06 15:55:00,135.72,135.97,135.59,135.97,187461.0,135.72,135.97,135.59,135.97,187461.0
2018-03-07 09:30:00,134.67,136.49,134.67,136.36,42914.0,134.67,136.49,134.67,136.36,42914.0
2018-03-07 09:35:00,136.46,136.96,136.14,136.79,16337.0,136.46,136.96,136.14,136.79,16337.0
2018-03-07 09:40:00,136.8,137.56,136.67,137.51,56570.0,136.8,137.56,136.67,137.51,56570.0
2018-03-07 09:45:00,137.52,137.57,137.09,137.26,120723.0,137.52,137.57,137.09,137.26,120723.0
2018-03-07 09:50:00,137.25,137.31,135.6,135.6,48551.0,137.25,137.31,135.6,135.6,48551.0
2018-03-07 09:55:00,135.67,136.08,135.51,135.92,24053.0,135.67,136.08,135.51,135.92,24053.0
2018-03-07 10:00:00,135.84,136.3,135.72,136.25,21437.0,135.84,136.3,135.72,136.25,21437.0
2018-03-07 10:05:00,136.17,136.34,136.11,136.17,23800.0,136.17,136.34,136.11,136.17,23800.0
2018-03-07 10:10:00,136.23,136.46,136.06,136.43,22450.0,136.23,136.46,136.06,136.43,22450.0
2018-03-07 10:15:00,136.43,136.68,136.33,136.68,160316.0,136.43,136.68,136.33,136.68,160316.0
2018-03-07 10:20:00,136.61,136.74,136.21,136.74,18356.0,136.61,136.74,136.21,136.74,18356.0
2018-03-07 10:25:00,136.7,136.92,136.68,136.92,16925.0,136.7,136.92,136.68,136.92,16925.0
2018-03-07 10:30:00,136.82,137.29,136.78,137.29,23972.0,136.82,137.29,136.78,137.29,23972.0
2018-03-07 10:35:00,137.29,137.63,137.22,137.62,21412.0,137.29,137.63,137.22,137.62,21412.0
2018-03-07 10:40:00,137.65,137.88,137.56,137.83,10657.0,137.65,137.88,137.56,137.83,10657.0
2018-03-07 10:45:00,137.78,138.17,137.65,138.12,34102.0,137.78,138.17,137.65,138.12,34102.0
2018-03-07 10:50:00,138.19,138.54,138.06,138.48,50297.0,138.19,138.54,138.06,138.48,50297.0
2018-03-07 10:55:00,138.42,138.47,137.97,138.2,44862.0,138.42,138.47,137.97,138.2,44862.0
2018-03-07 11:00:00,138.26,138.3,138.0,138.18,16925.0,138.26,138.3,138.0,138.18,16925.0
2018-03-07 11:05:00,138.14,138.14,137.66,137.8,20004.0,138.14,138.14,137.66,137.8,20004.0
2018-03-07 11:10:00,137.7,137.71,137.27,137.36,15522.0,137.7,137.71,137.27,137.36,15522.0
2018-03-07 11:15:00,137.37,137.59,136.64,136.64,33008.0,137.37,137.59,136.64,136.64,33008.0
2018-03-07 11:20:00,136.57,136.81,136.51,136.75,17869.0,136.57,136.81,136.51,136.75,17869.0
2018-03-07 11:25:00,136.81,137.22,136.77,137.04,8342.0,136.81,137.22,136.77,137.04,8342.0
2018-03-07 11:30:00,137.07,137.18,136.89,136.89,5593.0,137.07,137.18,136.89,136.89,5593.0
2018-03-07 11:35:00,136.91,137.42,136.9,137.42,23195.0,136.91,137.42,136.9,137.42,23195.0
2018-03-07 11:40:00,137.32,137.75,137.25,137.75,27677.0,137.32,137.75,137.25,137.75,27677.0
2018-03-07 11:45:00,137.65,137.85,137.43,137.46,30223.0,137.65,137.85,137.43,137.46,30223.0
2018-03-07 11:50:00,137.36,137.36,136.69,136.86,15065.0,137.36,137.36,136.69,136.86,15065.0
2018-03-07 11:55:00,136.81,136.97,136.09,136.09,9700.0,136.81,136.97,136.09,136.09,9700.0
2018-03-07 12:00:00,136.03,136.36,136.0,136.13,14150.0,136.03,136.36,136.0,136.13,14150.0
2018-03-07 12:05:00,136.12,136.47,136.07,136.39,9793.0,136.12,136.47,136.07,136.39,9793.0
2018-03-07 12:10:00,136.22,136.24,136.01,136.08,12937.0,136.22,136.24,136.01,136.08,12937.0
2018-03-07 12:15:00,136.18,136.54,136.05,136.52,9364.0,136.18,136.54,136.05,136.52,9364.0
2018-03-07 12:20:00,136.55,136.56,136.03,136.12,26044.0,136.55,136.56,136.03,136.12,26044.0
2018-03-07 12:25:00,136.12,136.44,135.84,136.2,54871.0,136.12,136.44,135.84,136.2,54871.0
2018-03-07 12:30:00,136.25,136.33,136.21,136.23,5272.0,136.25,136.33,136.21,136.23,5272.0
2018-03-07 12:35:00,136.17,136.3,136.08,136.27,17392.0,136.17,136.3,136.08,136.27,17392.0
2018-03-07 12:40:00,136.29,136.67,136.29,136.67,15098.0,136.29,136.67,136.29,136.67,15098.0
2018-03-07 12:45:00,136.63,136.92,136.52,136.69,18825.0,136.63,136.92,136.52,136.69,18825.0
2018-03-07 12:50:00,136.71,136.84,136.51,136.64,11640.0,136.71,136.84,136.51,136.64,11640.0
2018-03-07 12:55:00,136.64,136.92,136.64,136.84,6994.0,136.64,136.92,136.64,136.84,6994.0
2018-03-07 13:00:00,136.76,136.76,136.31,136.31,6100.0,136.76,136.76,136.31,136.31,6100.0
2018-03-07 13:05:00,136.31,136.31,135.99,136.09,7409.0,136.31,136.31,135.99,136.09,7409.0
2018-03-07 13:10:00,136.02,136.15,135.84,135.93,8538.0,136.02,136.15,135.84,135.93,8538.0
2018-03-07 13:15:00,135.83,136.13,135.78,136.08,14999.0,135.83,136.13,135.78,136.08,14999.0
2018-03-07 13:20:00,136.08,136.3,136.06,136.28,10493.0,136.08,136.3,136.06,136.28,10493.0
2018-03-07 13:25:00,136.34,136.68,136.33,136.62,3845.0,136.34,136.68,136.33,136.62,3845.0
2018-03-07 13:30:00,136.7,136.88,136.69,136.81,5346.0,136.7,136.88,136.69,136.81,5346.0
2018-03-07 13:35:00,136.72,136.79,136.55,136.7,12212.0,136.72,136.79,136.55,136.7,12212.0
2018-03-07 13:40:00,136.62,136.7,136.44,136.46,8801.0,136.62,136.7,136.44,136.46,8801.0
2018-03-07 13:45:00,136.46,136.73,136.46,136.66,10424.0,136.46,136.73,136.46,136.66,10424.0
2018-03-07 13:50:00,136.71,137.23,136.71,137.23,13790.0,136.71,137.23,136.71,137.23,13790.0
2018-03-07 13:55:00,137.26,137.54,137.15,137.49,33389.0,137.26,137.54,137.15,137.49,33389.0
2018-03-07 14:00:00,137.42,137.88,137.24,137.59,34968.0,137.42,137.88,137.24,137.59,34968.0
2018-03-07 14:05:00,137.51,137.63,137.43,137.55,9929.0,137.51,137.63,137.43,137.55,9929.0
2018-03-07 14:10:00,137.63,137.86,137.56,137.83,28794.0,137.63,137.86,137.56,137.83,28794.0
2018-03-07 14:15:00,137.82,137.86,136.98,137.17,25702.0,137.82,137.86,136.98,137.17,25702.0
2018-03-07 14:20:00,137.09,137.21,136.77,137.14,18832.0,137.09,137.21,136.77,137.14,18832.0
2018-03-07 14:25:00,137.13,137.16,136.54,136.54,11755.0,137.13,137.16,136.54,136.54,11755.0
2018-03-07 14:30:00,136.55,136.89,136.55,136.89,18865.0,136.55,136.89,136.55,136.89,18865.0
2018-03-07 14:35:00,136.91,137.08,136.9,136.92,4776.0,136.91,137.08,136.9,136.92,4776.0
2018-03-07 14:40:00,137.01,137.03,136.87,136.87,13683.0,137.01,137.03,136.87,136.87,13683.0
2018-03-07 14:45:00,136.87,136.87,136.55,136.6,53147.0,136.87,136.87,136.55,136.6,53147.0
2018-03-07 14:50:00,136.64,136.73,136.5,136.62,37990.0,136.64,136.73,136.5,136.62,37990.0
2018-03-07 14:55:00,136.6,136.97,136.6,136.92,7541.0,136.6,136.97,136.6,136.92,7541.0
2018-03-07 15:00:00,136.96,137.19,136.87,137.11,36891.0,136.96,137.19,136.87,137.11,36891.0
2018-03-07 15:05:00,137.12,137.44,137.07,137.36,26300.0,137.12,137.44,137.07,137.36,26300.0
2018-03-07 15:10:00,137.46,137.56,137.3,137.31,20136.0,137.46,137.56,137.3,137.31,20136.0
2018-03-07 15:15:00,137.31,137.49,137.3,137.4,40758.0,137.31,137.49,137.3,137.4,40758.0
2018-03-07 15:20:00,137.42,137.91,137.19,137.81,78652.0,137.42,137.91,137.19,137.81,78652.0
2018-03-07 15:25:00,137.78,138.0,137.57,137.98,47031.0,137.78,138.0,137.57,137.98,47031.0
2018-03-07 15:30:00,137.94,138.05,137.85,137.9,55062.0,137.94,138.05,137.85,137.9,55062.0
2018-03-07 15:35:00,137.9,138.07,137.89,137.99,39474.0,137.9,138.07,137.89,137.99,39474.0
2018-03-07 15:40:00,137.97,138.04,137.92,137.93,22263.0,137.97,138.04,137.92,137.93,22263.0
2018-03-07 15:45:00,137.92,138.05,137.86,137.96,34787.0,137.92,138.05,137.86,137.96,34787.0
2018-03-07 15:50:00,137.97,138.0,137.4,137.49,80451.0,137.97,138.0,137.4,137.49,80451.0
2018-03-07 15:55:00,137.41,137.6,137.29,137.59,127132.0,137.41,137.6,137.29,137.59,127132.0
2018-03-08 09:30:00,138.04,138.95,138.01,138.8,25883.0,138.04,138.95,138.01,138.8,25883.0
2018-03-08 09:35:00,138.97,139.14,138.53,138.98,21151.0,138.97,139.14,138.53,138.98,21151.0
2018-03-08 09:40:00,138.85,139.28,138.65,138.67,17155.0,138.85,139.28,138.65,138.67,17155.0
2018-03-08 09:45:00,138.74,139.34,138.74,139.31,20984.0,138.74,139.34,138.74,139.31,20984.0
2018-03-08 09:50:00,139.28,139.62,139.28,139.44,13553.0,139.28,139.62,139.28,139.44,13553.0
2018-03-08 09:55:00,139.44,139.5,138.54,138.77,18971.0,139.44,139.5,138.54,138.77,18971.0
2018-03-08 10:00:00,138.87,139.03,138.6,138.7,9850.0,138.87,139.03,138.6,138.7,9850.0
2018-03-08 10:05:00,138.71,138.86,138.23,138.44,16924.0,138.71,138.86,138.23,138.44,16924.0
2018-03-08 10:10:00,138.44,138.8,138.33,138.8,7099.0,138.44,138.8,138.33,138.8,7099.0
2018-03-08 10:15:00,138.79,139.06,138.78,138.99,9960.0,138.79,139.06,138.78,138.99,9960.0
2018-03-08 10:20:00,138.97,139.24,138.93,139.13,10634.0,138.97,139.24,138.93,139.13,10634.0
2018-03-08 10:25:00,139.24,139.41,138.86,138.92,7175.0,139.24,139.41,138.86,138.92,7175.0
2018-03-08 10:30:00,139.02,139.07,138.75,139.02,4805.0,139.02,139.07,138.75,139.02,4805.0
2018-03-08 10:35:00,138.98,139.04,138.38,138.57,11533.0,138.98,139.04,138.38,138.57,11533.0
2018-03-08 10:40:00,138.5,138.91,138.49,138.9,12197.0,138.5,138.91,138.49,138.9,12197.0
2018-03-08 10:45:00,138.86,139.42,138.86,139.25,13231.0,138.86,139.42,138.86,139.25,13231.0
2018-03-08 10:50:00,139.33,139.52,139.25,139.47,6951.0,139.33,139.52,139.25,139.47,6951.0
2018-03-08 10:55:00,139.46,139.46,139.01,139.01,11196.0,139.46,139.46,139.01,139.01,11196.0
2018-03-08 11:00:00,139.04,139.1,138.92,139.0,5335.0,139.04,139.1,138.92,139.0,5335.0
2018-03-08 11:05:00,138.99,139.08,138.84,138.91,8443.0,138.99,139.08,138.84,138.91,8443.0
2018-03-08 11:10:00,138.97,139.45,138.97,139.45,8458.0,138.97,139.45,138.97,139.45,8458.0
2018-03-08 11:15:00,139.48,139.72,139.48,139.56,9719.0,139.48,139.72,139.48,139.56,9719.0
2018-03-08 11:20:00,139.54,139.54,139.37,139.49,2600.0,139.54,139.54,139.37,139.49,2600.0
2018-03-08 11:25:00,139.6,139.9,139.59,139.68,11616.0,139.6,139.9,139.59,139.68,11616.0
2018-03-08 11:30:00,139.56,139.67,139.51,139.67,6000.0,139.56,139.67,139.51,139.67,6000.0
2018-03-08 11:35:00,139.6,139.6,139.45,139.53,6112.0,139.6,139.6,139.45,139.53,6112.0
2018-03-08 11:40:00,139.44,139.47,139.28,139.28,4100.0,139.44,139.47,139.28,139.28,4100.0
2018-03-08 11:45:00,139.18,139.32,139.15,139.3,7450.0,139.18,139.32,139.15,139.3,7450.0
2018-03-08 11:50:00,139.31,139.31,139.11,139.22,8525.0,139.31,139.31,139.11,139.22,8525.0
2018-03-08 11:55:00,139.19,139.39,139.14,139.3,11020.0,139.19,139.39,139.14,139.3,11020.0
2018-03-08 12:00:00,139.25,139.25,138.93,138.97,23625.0,139.25,139.25,138.93,138.97,23625.0
2018-03-08 12:05:00,139.0,139.1,138.72,138.84,11532.0,139.0,139.1,138.72,138.84,11532.0
2018-03-08 12:10:00,138.69,138.84,138.59,138.66,14450.0,138.69,138.84,138.59,138.66,14450.0
2018-03-08 12:15:00,138.6,138.73,138.52,138.66,4625.0,138.6,138.73,138.52,138.66,4625.0
2018-03-08 12:20:00,138.86,138.95,138.67,138.68,3800.0,138.86,138.95,138.67,138.68,3800.0
2018-03-08 12:25:00,138.7,139.19,138.69,139.01,9934.0,138.7,139.19,138.69,139.01,9934.0
2018-03-08 12:30:00,139.07,139.08,138.82,138.82,3259.0,139.07,139.08,138.82,138.82,3259.0
2018-03-08 12:35:00,138.82,139.05,138.74,139.05,4800.0,138.82,139.05,138.74,139.05,4800.0
2018-03-08 12:40:00,139.14,139.14,138.83,138.83,3904.0,139.14,139.14,138.83,138.83,3904.0
2018-03-08 12:45:00,138.88,139.17,138.88,139.09,6200.0,138.88,139.17,138.88,139.09,6200.0
2018-03-08 12:50:00,139.01,139.09,138.88,138.92,6283.0,139.01,139.09,138.88,138.92,6283.0
2018-03-08 12:55:00,138.94,139.04,138.74,138.82,6987.0,138.94,139.04,138.74,138.82,6987.0
2018-03-08 13:00:00,138.84,138.89,138.5,138.55,6850.0,138.84,138.89,138.5,138.55,6850.0
2018-03-08 13:05:00,138.56,138.6,138.44,138.49,34707.0,138.56,138.6,138.44,138.49,34707.0
2018-03-08 13:10:00,138.54,138.61,138.46,138.46,3450.0,138.54,138.61,138.46,138.46,3450.0
2018-03-08 13:15:00,138.48,138.48,138.12,138.16,6158.0,138.48,138.48,138.12,138.16,6158.0
2018-03-08 13:20:00,138.16,138.19,137.94,138.09,6821.0,138.16,138.19,137.94,138.09,6821.0
2018-03-08 13:25:00,138.01,138.03,137.82,137.89,11485.0,138.01,138.03,137.82,137.89,11485.0
2018-03-08 13:30:00,137.89,138.07,137.86,138.0,4911.0,137.89,138.07,137.86,138.0,4911.0
2018-03-08 13:35:00,137.97,138.03,137.86,137.86,5828.0,137.97,138.03,137.86,137.86,5828.0
2018-03-08 13:40:00,137.9,137.94,137.34,137.42,18935.0,137.9,137.94,137.34,137.42,18935.0
2018-03-08 13:45:00,137.34,137.36,137.08,137.15,21276.0,137.34,137.36,137.08,137.15,21276.0
2018-03-08 13:50:00,137.15,137.8,137.13,137.67,48321.0,137.15,137.8,137.13,137.67,48321.0
2018-03-08 13:55:00,137.71,137.93,137.71,137.84,7635.0,137.71,137.93,137.71,137.84,7635.0
2018-03-08 14:00:00,137.8,137.94,137.35,137.35,9175.0,137.8,137.94,137.35,137.35,9175.0
2018-03-08 14:05:00,137.43,137.47,137.2,137.26,5600.0,137.43,137.47,137.2,137.26,5600.0
2018-03-08 14:10:00,137.23,137.31,137.2,137.24,4025.0,137.23,137.31,137.2,137.24,4025.0
2018-03-08 14:15:00,137.25,137.4,137.21,137.21,7797.0,137.25,137.4,137.21,137.21,7797.0
2018-03-08 14:20:00,137.23,137.27,137.16,137.2,6399.0,137.23,137.27,137.16,137.2,6399.0
2018-03-08 14:25:00,137.17,137.43,137.12,137.41,7697.0,137.17,137.43,137.12,137.41,7697.0
2018-03-08 14:30:00,137.38,137.67,137.23,137.67,6556.0,137.38,137.67,137.23,137.67,6556.0
2018-03-08 14:35:00,137.66,137.77,137.63,137.64,5836.0,137.66,137.77,137.63,137.64,5836.0
2018-03-08 14:40:00,137.66,137.73,137.6,137.6,11061.0,137.66,137.73,137.6,137.6,11061.0
2018-03-08 14:45:00,137.63,137.93,137.58,137.61,10559.0,137.63,137.93,137.58,137.61,10559.0
2018-03-08 14:50:00,137.62,137.64,137.5,137.6,8627.0,137.62,137.64,137.5,137.6,8627.0
2018-03-08 14:55:00,137.6,137.63,137.29,137.38,12817.0,137.6,137.63,137.29,137.38,12817.0
2018-03-08 15:00:00,137.41,137.56,137.32,137.43,20212.0,137.41,137.56,137.32,137.43,20212.0
2018-03-08 15:05:00,137.43,137.62,137.34,137.51,29793.0,137.43,137.62,137.34,137.51,29793.0
2018-03-08 15:10:00,137.57,137.61,137.44,137.45,7343.0,137.57,137.61,137.44,137.45,7343.0
2018-03-08 15:15:00,137.48,137.53,137.32,137.35,11948.0,137.48,137.53,137.32,137.35,11948.0
2018-03-08 15:20:00,137.36,137.38,136.99,137.0,19188.0,137.36,137.38,136.99,137.0,19188.0
2018-03-08 15:25:00,136.95,137.26,136.94,137.1,13738.0,136.95,137.26,136.94,137.1,13738.0
2018-03-08 15:30:00,137.11,137.15,136.87,137.05,20898.0,137.11,137.15,136.87,137.05,20898.0
2018-03-08 15:35:00,137.06,137.07,136.9,136.9,16366.0,137.06,137.07,136.9,136.9,16366.0
2018-03-08 15:40:00,136.86,136.95,136.55,136.67,27900.0,136.86,136.95,136.55,136.67,27900.0
2018-03-08 15:45:00,136.69,136.92,136.55,136.83,40234.0,136.69,136.92,136.55,136.83,40234.0
2018-03-08 15:50:00,136.84,137.2,136.59,136.59,46601.0,136.84,137.2,136.59,136.59,46601.0
2018-03-08 15:55:00,136.62,136.94,136.59,136.89,91971.0,136.62,136.94,136.59,136.89,91971.0
2018-03-09 09:30:00,138.0,138.74,138.0,138.29,49665.0,138.0,138.74,138.0,138.29,49665.0
2018-03-09 09:35:00,138.61,138.61,137.59,137.63,22761.0,138.61,138.61,137.59,137.63,22761.0
2018-03-09 09:40:00,137.7,137.7,136.47,136.5,43760.0,137.7,137.7,136.47,136.5,43760.0
2018-03-09 09:45:00,136.59,137.2,136.59,137.03,34098.0,136.59,137.2,136.59,137.03,34098.0
2018-03-09 09:50:00,137.03,137.5,136.78,137.35,36796.0,137.03,137.5,136.78,137.35,36796.0
2018-03-09 09:55:00,137.38,137.49,136.94,137.01,15592.0,137.38,137.49,136.94,137.01,15592.0
2018-03-09 10:00:00,137.04,137.58,137.04,137.39,48655.0,137.04,137.58,137.04,137.39,48655.0
2018-03-09 10:05:00,137.46,138.0,137.41,137.68,14005.0,137.46,138.0,137.41,137.68,14005.0
2018-03-09 10:10:00,137.74,137.76,137.37,137.51,47307.0,137.74,137.76,137.37,137.51,47307.0
2018-03-09 10:15:00,137.53,137.71,137.34,137.34,33450.0,137.53,137.71,137.34,137.34,33450.0
2018-03-09 10:20:00,137.32,137.57,137.16,137.42,65945.0,137.32,137.57,137.16,137.42,65945.0
2018-03-09 10:25:00,137.45,137.5,137.03,137.15,13537.0,137.45,137.5,137.03,137.15,13537.0
2018-03-09 10:30:00,137.2,137.23,136.86,136.93,9400.0,137.2,137.23,136.86,136.93,9400.0
2018-03-09 10:35:00,136.85,136.94,136.59,136.74,65852.0,136.85,136.94,136.59,136.74,65852.0
2018-03-09 10:40:00,136.74,137.2,136.73,137.15,25643.0,136.74,137.2,136.73,137.15,25643.0
2018-03-09 10:45:00,137.14,137.14,136.58,136.72,21771.0,137.14,137.14,136.58,136.72,21771.0
2018-03-09 10:50:00,136.74,136.77,136.3,136.49,20942.0,136.74,136.77,136.3,136.49,20942.0
2018-03-09 10:55:00,136.48,136.84,136.4,136.75,15194.0,136.48,136.84,136.4,136.75,15194.0
2018-03-09 11:00:00,136.77,136.77,136.45,136.49,12908.0,136.77,136.77,136.45,136.49,12908.0
2018-03-09 11:05:00,136.49,136.49,136.17,136.37,17348.0,136.49,136.49,136.17,136.37,17348.0
2018-03-09 11:10:00,136.3,136.68,136.2,136.53,16617.0,136.3,136.68,136.2,136.53,16617.0
2018-03-09 11:15:00,136.59,136.64,136.48,136.5,13026.0,136.59,136.64,136.48,136.5,13026.0
2018-03-09 11:20:00,136.47,136.52,136.3,136.52,10844.0,136.47,136.52,136.3,136.52,10844.0
2018-03-09 11:25:00,136.52,136.59,136.45,136.51,23815.0,136.52,136.59,136.45,136.51,23815.0
2018-03-09 11:30:00,136.54,137.02,136.49,137.02,22960.0,136.54,137.02,136.49,137.02,22960.0
2018-03-09 11:35:00,137.02,137.02,136.66,136.71,11359.0,137.02,137.02,136.66,136.71,11359.0
2018-03-09 11:40:00,136.68,136.69,136.38,136.5,19906.0,136.68,136.69,136.38,136.5,19906.0
2018-03-09 11:45:00,136.5,136.58,136.4,136.49,14870.0,136.5,136.58,136.4,136.49,14870.0
2018-03-09 11:50:00,136.52,136.56,136.44,136.44,7217.0,136.52,136.56,136.44,136.44,7217.0
2018-03-09 11:55:00,136.5,136.75,136.47,136.68,47288.0,136.5,136.75,136.47,136.68,47288.0
2018-03-09 12:00:00,136.68,137.09,136.68,137.09,31341.0,136.68,137.09,136.68,137.09,31341.0
2018-03-09 12:05:00,137.08,137.23,136.99,137.01,31835.0,137.08,137.23,136.99,137.01,31835.0
2018-03-09 12:10:00,137.01,137.06,136.74,136.77,16937.0,137.01,137.06,136.74,136.77,16937.0
2018-03-09 12:15:00,136.76,136.77,136.57,136.59,4891.0,136.76,136.77,136.57,136.59,4891.0
2018-03-09 12:20:00,136.61,136.63,136.45,136.51,22450.0,136.61,136.63,136.45,136.51,22450.0
2018-03-09 12:25:00,136.49,136.49,136.19,136.19,5300.0,136.49,136.49,136.19,136.19,5300.0
2018-03-09 12:30:00,136.25,136.52,136.22,136.41,17157.0,136.25,136.52,136.22,136.41,17157.0
2018-03-09 12:35:00,136.44,136.59,136.31,136.52,9328.0,136.44,136.59,136.31,136.52,9328.0
2018-03-09 12:40:00,136.47,136.52,136.42,136.42,4850.0,136.47,136.52,136.42,136.42,4850.0
2018-03-09 12:45:00,136.43,136.55,136.43,136.52,4985.0,136.43,136.55,136.43,136.52,4985.0
2018-03-09 12:50:00,136.53,136.56,136.44,136.45,7895.0,136.53,136.56,136.44,136.45,7895.0
2018-03-09 12:55:00,136.47,136.55,136.43,136.43,8274.0,136.47,136.55,136.43,136.43,8274.0
2018-03-09 13:00:00,136.47,136.56,136.47,136.5,8404.0,136.47,136.56,136.47,136.5,8404.0
2018-03-09 13:05:00,136.57,136.57,136.42,136.44,12220.0,136.57,136.57,136.42,136.44,12220.0
2018-03-09 13:10:00,136.48,136.53,136.43,136.53,7000.0,136.48,136.53,136.43,136.53,7000.0
2018-03-09 13:15:00,136.56,136.56,136.44,136.49,16564.0,136.56,136.56,136.44,136.49,16564.0
2018-03-09 13:20:00,136.52,136.99,136.5,136.99,9350.0,136.52,136.99,136.5,136.99,9350.0
2018-03-09 13:25:00,136.97,137.18,136.96,137.11,9462.0,136.97,137.18,136.96,137.11,9462.0
2018-03-09 13:30:00,137.12,137.12,136.9,137.06,17862.0,137.12,137.12,136.9,137.06,17862.0
2018-03-09 13:35:00,137.06,137.14,137.01,137.05,6000.0,137.06,137.14,137.01,137.05,6000.0
2018-03-09 13:40:00,137.04,137.09,136.93,137.09,8528.0,137.04,137.09,136.93,137.09,8528.0
2018-03-09 13:45:00,137.07,137.27,137.06,137.14,15877.0,137.07,137.27,137.06,137.14,15877.0
2018-03-09 13:50:00,137.17,137.17,136.92,136.97,17550.0,137.17,137.17,136.92,136.97,17550.0
2018-03-09 13:55:00,136.93,137.03,136.93,137.0,15703.0,136.93,137.03,136.93,137.0,15703.0
2018-03-09 14:00:00,137.0,137.05,136.94,137.0,11707.0,137.0,137.05,136.94,137.0,11707.0
2018-03-09 14:05:00,137.0,137.17,137.0,137.09,73170.0,137.0,137.17,137.0,137.09,73170.0
2018-03-09 14:10:00,137.09,137.6,137.09,137.53,26814.0,137.09,137.6,137.09,137.53,26814.0
2018-03-09 14:15:00,137.46,137.54,137.37,137.47,18728.0,137.46,137.54,137.37,137.47,18728.0
2018-03-09 14:20:00,137.49,137.51,137.28,137.3,7600.0,137.49,137.51,137.28,137.3,7600.0
2018-03-09 14:25:00,137.29,137.37,137.23,137.33,10975.0,137.29,137.37,137.23,137.33,10975.0
2018-03-09 14:30:00,137.33,137.5,137.28,137.47,16504.0,137.33,137.5,137.28,137.47,16504.0
2018-03-09 14:35:00,137.49,137.66,137.43,137.61,4487.0,137.49,137.66,137.43,137.61,4487.0
2018-03-09 14:40:00,137.67,137.69,137.4,137.46,19355.0,137.67,137.69,137.4,137.46,19355.0
2018-03-09 14:45:00,137.47,137.51,137.44,137.51,9482.0,137.47,137.51,137.44,137.51,9482.0
2018-03-09 14:50:00,137.51,137.51,137.4,137.4,13966.0,137.51,137.51,137.4,137.4,13966.0
2018-03-09 14:55:00,137.37,137.48,137.24,137.45,34464.0,137.37,137.48,137.24,137.45,34464.0
2018-03-09 15:00:00,137.5,137.54,137.4,137.4,23733.0,137.5,137.54,137.4,137.4,23733.0
2018-03-09 15:05:00,137.44,137.54,137.36,137.47,13164.0,137.44,137.54,137.36,137.47,13164.0
2018-03-09 15:10:00,137.51,137.59,137.39,137.42,19395.0,137.51,137.59,137.39,137.42,19395.0
2018-03-09 15:15:00,137.43,137.51,137.4,137.41,19531.0,137.43,137.51,137.4,137.41,19531.0
2018-03-09 15:20:00,137.44,137.44,137.25,137.31,11961.0,137.44,137.44,137.25,137.31,11961.0
2018-03-09 15:25:00,137.3,137.5,137.26,137.48,14966.0,137.3,137.5,137.26,137.48,14966.0
2018-03-09 15:30:00,137.5,137.62,137.44,137.55,42058.0,137.5,137.62,137.44,137.55,42058.0
2018-03-09 15:35:00,137.55,137.6,137.37,137.37,22892.0,137.55,137.6,137.37,137.37,22892.0
2018-03-09 15:40:00,137.34,137.4,137.15,137.21,32093.0,137.34,137.4,137.15,137.21,32093.0
2018-03-09 15:45:00,137.22,137.35,137.22,137.34,29197.0,137.22,137.35,137.22,137.34,29197.0
2018-03-09 15:50:00,137.35,137.49,137.28,137.48,64262.0,137.35,137.49,137.28,137.48,64262.0
2018-03-09 15:55:00,137.49,137.66,137.43,137.61,86665.0,137.49,137.66,137.43,137.61,86665.0
2018-03-12 09:30:00,137.4,138.96,137.17,138.92,31859.0,137.4,138.96,137.17,138.92,31859.0
2018-03-12 09:35:00,138.91,139.25,138.0,138.41,54217.0,138.91,139.25,138.0,138.41,54217.0
2018-03-12 09:40:00,138.55,138.75,138.25,138.58,24715.0,138.55,138.75,138.25,138.58,24715.0
2018-03-12 09:45:00,138.42,138.46,137.98,138.04,10976.0,138.42,138.46,137.98,138.04,10976.0
2018-03-12 09:50:00,138.0,138.33,137.88,138.31,11950.0,138.0,138.33,137.88,138.31,11950.0
2018-03-12 09:55:00,138.27,138.44,138.02,138.15,20197.0,138.27,138.44,138.02,138.15,20197.0
2018-03-12 10:00:00,138.19,138.31,138.07,138.09,12467.0,138.19,138.31,138.07,138.09,12467.0
2018-03-12 10:05:00,138.03,138.05,137.86,137.97,5105.0,138.03,138.05,137.86,137.97,5105.0
2018-03-12 10:10:00,138.0,138.05,137.79,137.82,7731.0,138.0,138.05,137.79,137.82,7731.0
2018-03-12 10:15:00,137.86,137.95,137.78,137.83,4719.0,137.86,137.95,137.78,137.83,4719.0
2018-03-12 10:20:00,137.87,138.15,137.86,138.0,20982.0,137.87,138.15,137.86,138.0,20982.0
2018-03-12 10:25:00,138.03,138.41,138.0,138.36,16859.0,138.03,138.41,138.0,138.36,16859.0
2018-03-12 10:30:00,138.33,138.38,138.0,138.2,23833.0,138.33,138.38,138.0,138.2,23833.0
2018-03-12 10:35:00,138.19,138.25,138.02,138.25,5810.0,138.19,138.25,138.02,138.25,5810.0
2018-03-12 10:40:00,138.27,138.28,137.77,137.93,14275.0,138.27,138.28,137.77,137.93,14275.0
2018-03-12 10:45:00,137.9,137.9,137.67,137.8,9956.0,137.9,137.9,137.67,137.8,9956.0
2018-03-12 10:50:00,137.74,137.86,137.5,137.64,18485.0,137.74,137.86,137.5,137.64,18485.0
2018-03-12 10:55:00,137.65,137.83,137.42,137.83,4325.0,137.65,137.83,137.42,137.83,4325.0
2018-03-12 11:00:00,137.83,138.55,137.71,138.3,10771.0,137.83,138.55,137.71,138.3,10771.0
2018-03-12 11:05:00,138.41,138.48,138.16,138.24,19215.0,138.41,138.48,138.16,138.24,19215.0
2018-03-12 11:10:00,138.24,138.4,138.18,138.27,22956.0,138.24,138.4,138.18,138.27,22956.0
2018-03-12 11:15:00,138.26,138.31,138.14,138.31,5852.0,138.26,138.31,138.14,138.31,5852.0
2018-03-12 11:20:00,138.36,138.37,138.08,138.12,10258.0,138.36,138.37,138.08,138.12,10258.0
2018-03-12 11:25:00,138.16,138.17,138.06,138.17,2200.0,138.16,138.17,138.06,138.17,2200.0
2018-03-12 11:30:00,138.17,138.36,138.16,138.32,17276.0,138.17,138.36,138.16,138.32,17276.0
2018-03-12 11:35:00,138.36,138.43,138.24,138.32,25415.0,138.36,138.43,138.24,138.32,25415.0
2018-03-12 11:40:00,138.33,138.42,138.2,138.36,6200.0,138.33,138.42,138.2,138.36,6200.0
2018-03-12 11:45:00,138.39,138.55,138.2,138.45,15722.0,138.39,138.55,138.2,138.45,15722.0
2018-03-12 11:50:00,138.44,138.44,138.22,138.42,19226.0,138.44,138.44,138.22,138.42,19226.0
2018-03-12 11:55:00,138.43,138.43,138.25,138.28,10044.0,138.43,138.43,138.25,138.28,10044.0
2018-03-12 12:00:00,138.28,138.46,138.25,138.38,17746.0,138.28,138.46,138.25,138.38,17746.0
2018-03-12 12:05:00,138.41,138.55,138.33,138.44,21889.0,138.41,138.55,138.33,138.44,21889.0
2018-03-12 12:10:00,138.41,138.46,138.26,138.39,17927.0,138.41,138.46,138.26,138.39,17927.0
2018-03-12 12:15:00,138.36,138.39,138.25,138.34,13309.0,138.36,138.39,138.25,138.34,13309.0
2018-03-12 12:20:00,138.31,138.33,138.08,138.27,4500.0,138.31,138.33,138.08,138.27,4500.0
2018-03-12 12:25:00,138.34,138.52,138.27,138.47,7746.0,138.34,138.52,138.27,138.47,7746.0
2018-03-12 12:30:00,138.51,138.83,138.43,138.71,25979.0,138.51,138.83,138.43,138.71,25979.0
2018-03-12 12:35:00,138.71,138.77,138.56,138.62,8404.0,138.71,138.77,138.56,138.62,8404.0
2018-03-12 12:40:00,138.6,138.73,138.48,138.56,8110.0,138.6,138.73,138.48,138.56,8110.0
2018-03-12 12:45:00,138.6,138.74,138.55,138.6,9281.0,138.6,138.74,138.55,138.6,9281.0
2018-03-12 12:50:00,138.6,138.75,138.6,138.75,2400.0,138.6,138.75,138.6,138.75,2400.0
2018-03-12 12:55:00,138.75,138.95,138.69,138.92,7977.0,138.75,138.95,138.69,138.92,7977.0
2018-03-12 13:00:00,138.91,139.18,138.89,139.16,8019.0,138.91,139.18,138.89,139.16,8019.0
2018-03-12 13:05:00,139.17,139.37,139.17,139.27,8146.0,139.17,139.37,139.17,139.27,8146.0
2018-03-12 13:10:00,139.27,139.44,139.21,139.26,6791.0,139.27,139.44,139.21,139.26,6791.0
2018-03-12 13:15:00,139.26,139.31,139.15,139.16,4500.0,139.26,139.31,139.15,139.16,4500.0
2018-03-12 13:20:00,139.16,139.23,139.1,139.22,1400.0,139.16,139.23,139.1,139.22,1400.0
2018-03-12 13:25:00,139.19,139.36,139.17,139.24,9031.0,139.19,139.36,139.17,139.24,9031.0
2018-03-12 13:30:00,139.25,139.5,139.23,139.36,5964.0,139.25,139.5,139.23,139.36,5964.0
2018-03-12 13:35:00,139.36,139.38,139.2,139.26,7269.0,139.36,139.38,139.2,139.26,7269.0
2018-03-12 13:40:00,139.31,139.42,139.23,139.25,4000.0,139.31,139.42,139.23,139.25,4000.0
2018-03-12 13:45:00,139.23,139.45,139.23,139.4,5604.0,139.23,139.45,139.23,139.4,5604.0
2018-03-12 13:50:00,139.32,139.33,139.16,139.22,4991.0,139.32,139.33,139.16,139.22,4991.0
2018-03-12 13:55:00,139.19,139.22,139.01,139.02,4440.0,139.19,139.22,139.01,139.02,4440.0
2018-03-12 14:00:00,139.09,139.35,139.09,139.32,6411.0,139.09,139.35,139.09,139.32,6411.0
2018-03-12 14:05:00,139.29,139.29,139.16,139.18,3424.0,139.29,139.29,139.16,139.18,3424.0
2018-03-12 14:10:00,139.17,139.17,138.89,138.91,6224.0,139.17,139.17,138.89,138.91,6224.0
2018-03-12 14:15:00,138.89,139.02,138.85,138.99,7604.0,138.89,139.02,138.85,138.99,7604.0
2018-03-12 14:20:00,139.0,139.04,138.85,138.97,21422.0,139.0,139.04,138.85,138.97,21422.0
2018-03-12 14:25:00,138.98,139.0,138.9,138.9,7851.0,138.98,139.0,138.9,138.9,7851.0
2018-03-12 14:30:00,139.0,139.04,138.75,138.81,4047.0,139.0,139.04,138.75,138.81,4047.0
2018-03-12 14:35:00,138.96,138.96,138.78,138.95,3576.0,138.96,138.96,138.78,138.95,3576.0
2018-03-12 14:40:00,138.92,138.96,138.62,138.65,5632.0,138.92,138.96,138.62,138.65,5632.0
2018-03-12 14:45:00,138.65,138.8,138.64,138.75,4245.0,138.65,138.8,138.64,138.75,4245.0
2018-03-12 14:50:00,138.78,138.86,138.72,138.77,8789.0,138.78,138.86,138.72,138.77,8789.0
2018-03-12 14:55:00,138.75,138.85,138.67,138.75,13605.0,138.75,138.85,138.67,138.75,13605.0
2018-03-12 15:00:00,138.8,138.93,138.73,138.86,6886.0,138.8,138.93,138.73,138.86,6886.0
2018-03-12 15:05:00,138.86,139.13,138.85,139.08,8492.0,138.86,139.13,138.85,139.08,8492.0
2018-03-12 15:10:00,139.08,139.13,139.02,139.02,5150.0,139.08,139.13,139.02,139.02,5150.0
2018-03-12 15:15:00,139.11,139.11,138.96,138.96,11003.0,139.11,139.11,138.96,138.96,11003.0
2018-03-12 15:20:00,138.93,139.03,138.93,139.03,3779.0,138.93,139.03,138.93,139.03,3779.0
2018-03-12 15:25:00,139.03,139.09,138.99,139.09,9250.0,139.03,139.09,138.99,139.09,9250.0
2018-03-12 15:30:00,139.07,139.12,138.96,138.99,12795.0,139.07,139.12,138.96,138.99,12795.0
2018-03-12 15:35:00,139.0,139.01,138.89,138.97,11643.0,139.0,139.01,138.89,138.97,11643.0
2018-03-12 15:40:00,138.97,139.11,138.97,139.04,12955.0,138.97,139.11,138.97,139.04,12955.0
2018-03-12 15:45:00,139.08,139.25,139.08,139.2,26845.0,139.08,139.25,139.08,139.2,26845.0
2018-03-12 15:50:00,139.19,139.26,139.07,139.21,37950.0,139.19,139.26,139.07,139.21,37950.0
2018-03-12 15:55:00,139.23,139.27,139.08,139.08,62896.0,139.23,139.27,139.08,139.08,62896.0
2018-03-13 09:30:00,140.0,140.0,138.75,138.95,49169.0,140.0,140.0,138.75,138.95,49169.0
2018-03-13 09:35:00,138.98,139.06,138.1,138.33,24240.0,138.98,139.06,138.1,138.33,24240.0
2018-03-13 09:40:00,138.34,138.77,138.1,138.34,27970.0,138.34,138.77,138.1,138.34,27970.0
2018-03-13 09:45:00,138.41,139.25,138.41,138.99,20154.0,138.41,139.25,138.41,138.99,20154.0
2018-03-13 09:50:00,139.05,139.05,138.62,138.62,11260.0,139.05,139.05,138.62,138.62,11260.0
2018-03-13 09:55:00,138.64,139.1,138.58,139.01,16734.0,138.64,139.1,138.58,139.01,16734.0
2018-03-13 10:00:00,139.05,139.17,138.56,139.0,12796.0,139.05,139.17,138.56,139.0,12796.0
2018-03-13 10:05:00,139.0,139.32,138.9,139.13,12186.0,139.0,139.32,138.9,139.13,12186.0
2018-03-13 10:10:00,139.06,139.2,138.8,138.98,11558.0,139.06,139.2,138.8,138.98,11558.0
2018-03-13 10:15:00,138.97,139.37,138.8,139.27,13375.0,138.97,139.37,138.8,139.27,13375.0
2018-03-13 10:20:00,139.36,139.36,138.93,138.93,11370.0,139.36,139.36,138.93,138.93,11370.0
2018-03-13 10:25:00,139.0,139.0,138.73,138.9,7265.0,139.0,139.0,138.73,138.9,7265.0
2018-03-13 10:30:00,139.0,139.05,138.61,138.7,5948.0,139.0,139.05,138.61,138.7,5948.0
2018-03-13 10:35:00,138.84,138.85,138.51,138.6,8401.0,138.84,138.85,138.51,138.6,8401.0
2018-03-13 10:40:00,138.52,139.03,138.52,138.97,3900.0,138.52,139.03,138.52,138.97,3900.0
2018-03-13 10:45:00,138.97,138.98,138.76,138.84,6200.0,138.97,138.98,138.76,138.84,6200.0
2018-03-13 10:50:00,138.75,138.76,138.27,138.45,8759.0,138.75,138.76,138.27,138.45,8759.0
2018-03-13 10:55:00,138.45,138.57,138.25,138.47,6349.0,138.45,138.57,138.25,138.47,6349.0
2018-03-13 11:00:00,138.47,138.55,138.01,138.26,10773.0,138.47,138.55,138.01,138.26,10773.0
2018-03-13 11:05:00,138.29,138.3,137.82,137.82,11465.0,138.29,138.3,137.82,137.82,11465.0
2018-03-13 11:10:00,137.86,138.07,137.81,137.98,10235.0,137.86,138.07,137.81,137.98,10235.0
2018-03-13 11:15:00,138.04,138.05,137.65,137.88,8338.0,138.04,138.05,137.65,137.88,8338.0
2018-03-13 11:20:00,137.81,138.15,137.81,138.11,6767.0,137.81,138.15,137.81,138.11,6767.0
2018-03-13 11:25:00,138.02,138.02,137.51,137.74,6114.0,138.02,138.02,137.51,137.74,6114.0
2018-03-13 11:30:00,137.88,138.16,137.82,137.85,11509.0,137.88,138.16,137.82,137.85,11509.0
2018-03-13 11:35:00,137.87,138.18,137.8,138.13,8200.0,137.87,138.18,137.8,138.13,8200.0
2018-03-13 11:40:00,138.08,138.54,138.01,138.14,9337.0,138.08,138.54,138.01,138.14,9337.0
2018-03-13 11:45:00,138.13,138.23,137.96,138.07,16744.0,138.13,138.23,137.96,138.07,16744.0
2018-03-13 11:50:00,138.1,138.1,137.76,137.9,9300.0,138.1,138.1,137.76,137.9,9300.0
2018-03-13 11:55:00,137.94,137.94,137.67,137.67,6790.0,137.94,137.94,137.67,137.67,6790.0
2018-03-13 12:00:00,137.68,137.69,137.21,137.25,7861.0,137.68,137.69,137.21,137.25,7861.0
2018-03-13 12:05:00,137.15,137.4,136.79,137.18,10467.0,137.15,137.4,136.79,137.18,10467.0
2018-03-13 12:10:00,137.1,137.17,136.9,137.05,12010.0,137.1,137.17,136.9,137.05,12010.0
2018-03-13 12:15:00,137.07,137.4,137.05,137.34,2485.0,137.07,137.4,137.05,137.34,2485.0
2018-03-13 12:20:00,137.46,137.63,137.38,137.41,23977.0,137.46,137.63,137.38,137.41,23977.0
2018-03-13 12:25:00,137.36,137.52,137.23,137.52,3000.0,137.36,137.52,137.23,137.52,3000.0
2018-03-13 12:30:00,137.56,137.84,137.43,137.65,2800.0,137.56,137.84,137.43,137.65,2800.0
2018-03-13 12:35:00,137.65,137.88,137.65,137.75,4850.0,137.65,137.88,137.65,137.75,4850.0
2018-03-13 12:40:00,137.67,137.78,137.58,137.77,2650.0,137.67,137.78,137.58,137.77,2650.0
2018-03-13 12:45:00,137.7,138.09,137.56,137.97,3450.0,137.7,138.09,137.56,137.97,3450.0
2018-03-13 12:50:00,138.03,138.15,137.96,137.98,6031.0,138.03,138.15,137.96,137.98,6031.0
2018-03-13 12:55:00,138.04,138.19,137.91,137.91,8354.0,138.04,138.19,137.91,137.91,8354.0
2018-03-13 13:00:00,137.97,138.08,137.93,138.02,3468.0,137.97,138.08,137.93,138.02,3468.0
2018-03-13 13:05:00,137.99,138.15,137.84,138.15,10412.0,137.99,138.15,137.84,138.15,10412.0
2018-03-13 13:10:00,138.03,138.28,137.99,138.14,13089.0,138.03,138.28,137.99,138.14,13089.0
2018-03-13 13:15:00,138.19,138.23,137.99,138.04,25442.0,138.19,138.23,137.99,138.04,25442.0
2018-03-13 13:20:00,138.09,138.26,137.87,137.96,8766.0,138.09,138.26,137.87,137.96,8766.0
2018-03-13 13:25:00,137.94,137.99,137.75,137.81,2100.0,137.94,137.99,137.75,137.81,2100.0
2018-03-13 13:30:00,137.84,137.96,137.81,137.94,9578.0,137.84,137.96,137.81,137.94,9578.0
2018-03-13 13:35:00,137.91,137.95,137.79,137.92,4250.0,137.91,137.95,137.79,137.92,4250.0
2018-03-13 13:40:00,137.94,138.04,137.86,137.9,6000.0,137.94,138.04,137.86,137.9,6000.0
2018-03-13 13:45:00,137.89,137.94,137.71,137.9,6350.0,137.89,137.94,137.71,137.9,6350.0
2018-03-13 13:50:00,137.85,137.89,137.74,137.83,5271.0,137.85,137.89,137.74,137.83,5271.0
2018-03-13 13:55:00,137.81,137.88,137.58,137.58,8750.0,137.81,137.88,137.58,137.58,8750.0
2018-03-13 14:00:00,137.6,137.77,137.58,137.77,13698.0,137.6,137.77,137.58,137.77,13698.0
2018-03-13 14:05:00,137.71,137.92,137.66,137.68,8550.0,137.71,137.92,137.66,137.68,8550.0
2018-03-13 14:10:00,137.78,137.84,137.72,137.77,8913.0,137.78,137.84,137.72,137.77,8913.0
2018-03-13 14:15:00,137.75,137.79,137.66,137.75,17005.0,137.75,137.79,137.66,137.75,17005.0
2018-03-13 14:20:00,137.78,137.87,137.66,137.8,13559.0,137.78,137.87,137.66,137.8,13559.0
2018-03-13 14:25:00,137.93,137.93,137.72,137.75,33079.0,137.93,137.93,137.72,137.75,33079.0
2018-03-13 14:30:00,137.81,138.21,137.64,138.21,52711.0,137.81,138.21,137.64,138.21,52711.0
2018-03-13 14:35:00,138.13,138.19,138.02,138.18,20311.0,138.13,138.19,138.02,138.18,20311.0
2018-03-13 14:40:00,138.22,138.22,137.94,138.05,6200.0,138.22,138.22,137.94,138.05,6200.0
2018-03-13 14:45:00,138.0,138.1,137.97,138.02,11386.0,138.0,138.1,137.97,138.02,11386.0
2018-03-13 14:50:00,138.0,138.09,137.9,137.99,12018.0,138.0,138.09,137.9,137.99,12018.0
2018-03-13 14:55:00,137.97,138.18,137.87,138.05,6889.0,137.97,138.18,137.87,138.05,6889.0
2018-03-13 15:00:00,138.13,138.27,138.04,138.1,17571.0,138.13,138.27,138.04,138.1,17571.0
2018-03-13 15:05:00,138.09,138.19,137.99,138.09,11457.0,138.09,138.19,137.99,138.09,11457.0
2018-03-13 15:10:00,138.14,138.14,137.85,137.97,12662.0,138.14,138.14,137.85,137.97,12662.0
2018-03-13 15:15:00,137.91,138.14,137.9,138.03,10723.0,137.91,138.14,137.9,138.03,10723.0
2018-03-13 15:20:00,138.03,138.06,137.97,138.02,32388.0,138.03,138.06,137.97,138.02,32388.0
2018-03-13 15:25:00,138.0,138.44,137.95,138.35,37559.0,138.0,138.44,137.95,138.35,37559.0
2018-03-13 15:30:00,138.36,138.54,137.78,137.78,36113.0,138.36,138.54,137.78,137.78,36113.0
2018-03-13 15:35:00,137.77,137.85,137.41,137.51,32588.0,137.77,137.85,137.41,137.51,32588.0
2018-03-13 15:40:00,137.51,137.58,137.36,137.58,25125.0,137.51,137.58,137.36,137.58,25125.0
2018-03-13 15:45:00,137.53,137.53,137.21,137.24,27867.0,137.53,137.53,137.21,137.24,27867.0
2018-03-13 15:50:00,137.26,137.43,137.17,137.33,38210.0,137.26,137.43,137.17,137.33,38210.0
2018-03-13 15:55:00,137.31,137.41,137.2,137.34,64165.0,137.31,137.41,137.2,137.34,64165.0
2018-03-14 09:30:00,137.88,138.37,137.61,137.74,19499.0,137.88,138.37,137.61,137.74,19499.0
2018-03-14 09:35:00,137.82,137.82,137.38,137.52,7200.0,137.82,137.82,137.38,137.52,7200.0
2018-03-14 09:40:00,137.47,137.54,136.59,137.35,17384.0,137.47,137.54,136.59,137.35,17384.0
2018-03-14 09:45:00,137.16,137.23,136.78,136.78,10627.0,137.16,137.23,136.78,136.78,10627.0
2018-03-14 09:50:00,136.68,136.81,136.33,136.35,21765.0,136.68,136.81,136.33,136.35,21765.0
2018-03-14 09:55:00,136.4,136.58,135.88,135.88,25846.0,136.4,136.58,135.88,135.88,25846.0
2018-03-14 10:00:00,136.1,137.15,136.02,137.02,10475.0,136.1,137.15,136.02,137.02,10475.0
2018-03-14 10:05:00,137.11,137.45,137.02,137.28,17450.0,137.11,137.45,137.02,137.28,17450.0
2018-03-14 10:10:00,137.23,137.23,136.61,136.61,11581.0,137.23,137.23,136.61,136.61,11581.0
2018-03-14 10:15:00,136.64,136.93,136.4,136.93,4655.0,136.64,136.93,136.4,136.93,4655.0
2018-03-14 10:20:00,137.03,137.06,136.96,137.03,3450.0,137.03,137.06,136.96,137.03,3450.0
2018-03-14 10:25:00,137.1,137.12,136.62,136.78,14070.0,137.1,137.12,136.62,136.78,14070.0
2018-03-14 10:30:00,136.77,137.2,136.74,137.2,6500.0,136.77,137.2,136.74,137.2,6500.0
2018-03-14 10:35:00,137.08,137.1,136.78,136.82,3100.0,137.08,137.1,136.78,136.82,3100.0
2018-03-14 10:40:00,136.92,137.19,136.9,137.19,13112.0,136.92,137.19,136.9,137.19,13112.0
2018-03-14 10:45:00,137.18,137.36,136.96,137.34,6700.0,137.18,137.36,136.96,137.34,6700.0
2018-03-14 10:50:00,137.28,137.28,136.91,136.91,5100.0,137.28,137.28,136.91,136.91,5100.0
2018-03-14 10:55:00,136.88,137.0,136.56,136.99,9400.0,136.88,137.0,136.56,136.99,9400.0
2018-03-14 11:00:00,136.94,137.13,136.47,136.47,13570.0,136.94,137.13,136.47,136.47,13570.0
2018-03-14 11:05:00,136.5,136.92,136.39,136.8,3531.0,136.5,136.92,136.39,136.8,3531.0
2018-03-14 11:10:00,137.05,137.08,136.74,136.75,4285.0,137.05,137.08,136.74,136.75,4285.0
2018-03-14 11:15:00,136.72,136.79,136.51,136.65,5044.0,136.72,136.79,136.51,136.65,5044.0
2018-03-14 11:20:00,136.6,136.7,136.43,136.69,2548.0,136.6,136.7,136.43,136.69,2548.0
2018-03-14 11:25:00,136.69,136.81,136.5,136.5,8130.0,136.69,136.81,136.5,136.5,8130.0
2018-03-14 11:30:00,136.61,136.61,136.43,136.5,2204.0,136.61,136.61,136.43,136.5,2204.0
2018-03-14 11:35:00,136.43,136.54,136.28,136.35,7290.0,136.43,136.54,136.28,136.35,7290.0
2018-03-14 11:40:00,136.42,136.49,136.21,136.33,5358.0,136.42,136.49,136.21,136.33,5358.0
2018-03-14 11:45:00,136.49,136.6,136.35,136.45,7666.0,136.49,136.6,136.35,136.45,7666.0
2018-03-14 11:50:00,136.5,136.95,136.49,136.85,5489.0,136.5,136.95,136.49,136.85,5489.0
2018-03-14 11:55:00,136.84,136.87,136.7,136.8,3079.0,136.84,136.87,136.7,136.8,3079.0
2018-03-14 12:00:00,136.84,136.92,136.49,136.49,7816.0,136.84,136.92,136.49,136.49,7816.0
2018-03-14 12:05:00,136.46,136.65,136.36,136.59,5780.0,136.46,136.65,136.36,136.59,5780.0
2018-03-14 12:10:00,136.5,136.72,136.44,136.55,10350.0,136.5,136.72,136.44,136.55,10350.0
2018-03-14 12:15:00,136.58,136.98,136.57,136.91,9610.0,136.58,136.98,136.57,136.91,9610.0
2018-03-14 12:20:00,136.94,137.0,136.85,136.91,5739.0,136.94,137.0,136.85,136.91,5739.0
2018-03-14 12:25:00,136.82,137.13,136.82,137.12,2441.0,136.82,137.13,136.82,137.12,2441.0
2018-03-14 12:30:00,137.13,137.59,137.04,137.59,6313.0,137.13,137.59,137.04,137.59,6313.0
2018-03-14 12:35:00,137.64,137.82,137.64,137.75,3274.0,137.64,137.82,137.64,137.75,3274.0
2018-03-14 12:40:00,137.81,137.82,137.59,137.67,3229.0,137.81,137.82,137.59,137.67,3229.0
2018-03-14 12:45:00,137.62,137.77,137.52,137.57,1949.0,137.62,137.77,137.52,137.57,1949.0
2018-03-14 12:50:00,137.56,138.09,137.5,138.03,4582.0,137.56,138.09,137.5,138.03,4582.0
2018-03-14 12:55:00,138.04,138.1,137.92,137.97,4600.0,138.04,138.1,137.92,137.97,4600.0
2018-03-14 13:00:00,137.9,137.98,137.78,137.78,1708.0,137.9,137.98,137.78,137.78,1708.0
2018-03-14 13:05:00,137.83,137.88,137.71,137.73,2210.0,137.83,137.88,137.71,137.73,2210.0
2018-03-14 13:10:00,137.71,137.9,137.7,137.81,2187.0,137.71,137.9,137.7,137.81,2187.0
2018-03-14 13:15:00,137.74,138.06,137.73,138.0,3900.0,137.74,138.06,137.73,138.0,3900.0
2018-03-14 13:20:00,138.0,138.26,138.0,138.26,5492.0,138.0,138.26,138.0,138.26,5492.0
2018-03-14 13:25:00,138.28,138.58,138.25,138.47,15308.0,138.28,138.58,138.25,138.47,15308.0
2018-03-14 13:30:00,138.52,138.72,138.47,138.6,14343.0,138.52,138.72,138.47,138.6,14343.0
2018-03-14 13:35:00,138.55,138.83,138.46,138.83,9000.0,138.55,138.83,138.46,138.83,9000.0
2018-03-14 13:40:00,138.78,138.82,138.61,138.62,11144.0,138.78,138.82,138.61,138.62,11144.0
2018-03-14 13:45:00,138.62,138.85,138.59,138.85,4800.0,138.62,138.85,138.59,138.85,4800.0
2018-03-14 13:50:00,138.66,139.29,138.66,139.12,19284.0,138.66,139.29,138.66,139.12,19284.0
2018-03-14 13:55:00,138.95,138.95,138.73,138.73,4781.0,138.95,138.95,138.73,138.73,4781.0
2018-03-14 14:00:00,138.82,138.84,138.72,138.72,5161.0,138.82,138.84,138.72,138.72,5161.0
2018-03-14 14:05:00,138.72,139.02,138.71,138.97,3812.0,138.72,139.02,138.71,138.97,3812.0
2018-03-14 14:10:00,138.97,138.98,138.81,138.9,6167.0,138.97,138.98,138.81,138.9,6167.0
2018-03-14 14:15:00,138.91,139.05,138.81,138.81,7502.0,138.91,139.05,138.81,138.81,7502.0
2018-03-14 14:20:00,138.81,138.95,138.76,138.84,7478.0,138.81,138.95,138.76,138.84,7478.0
2018-03-14 14:25:00,138.85,138.88,138.81,138.84,1419.0,138.85,138.88,138.81,138.84,1419.0
2018-03-14 14:30:00,138.76,138.88,138.73,138.81,6400.0,138.76,138.88,138.73,138.81,6400.0
2018-03-14 14:35:00,138.82,138.82,138.1,138.15,3300.0,138.82,138.82,138.1,138.15,3300.0
2018-03-14 14:40:00,138.15,138.33,137.99,138.16,5000.0,138.15,138.33,137.99,138.16,5000.0
2018-03-14 14:45:00,138.09,138.29,138.06,138.22,9290.0,138.09,138.29,138.06,138.22,9290.0
2018-03-14 14:50:00,138.16,138.43,138.16,138.25,4696.0,138.16,138.43,138.16,138.25,4696.0
2018-03-14 14:55:00,138.27,138.52,138.26,138.33,5370.0,138.27,138.52,138.26,138.33,5370.0
2018-03-14 15:00:00,138.45,138.66,138.4,138.41,19118.0,138.45,138.66,138.4,138.41,19118.0
2018-03-14 15:05:00,138.38,138.55,138.34,138.42,19538.0,138.38,138.55,138.34,138.42,19538.0
2018-03-14 15:10:00,138.39,138.39,138.0,138.15,10184.0,138.39,138.39,138.0,138.15,10184.0
2018-03-14 15:15:00,138.14,138.39,138.1,138.25,7933.0,138.14,138.39,138.1,138.25,7933.0
2018-03-14 15:20:00,138.21,138.43,138.13,138.43,5472.0,138.21,138.43,138.13,138.43,5472.0
2018-03-14 15:25:00,138.48,138.51,138.26,138.26,17740.0,138.48,138.51,138.26,138.26,17740.0
2018-03-14 15:30:00,138.31,138.48,138.25,138.28,15656.0,138.31,138.48,138.25,138.28,15656.0
2018-03-14 15:35:00,138.28,138.44,138.27,138.36,12661.0,138.28,138.44,138.27,138.36,12661.0
2018-03-14 15:40:00,138.37,138.44,138.24,138.31,18450.0,138.37,138.44,138.24,138.31,18450.0
2018-03-14 15:45:00,138.26,138.59,138.26,138.59,14527.0,138.26,138.59,138.26,138.59,14527.0
2018-03-14 15:50:00,138.53,138.56,138.29,138.42,21728.0,138.53,138.56,138.29,138.42,21728.0
2018-03-14 15:55:00,138.36,138.8,138.27,138.79,125038.0,138.36,138.8,138.27,138.79,125038.0
2018-03-15 09:30:00,139.03,139.06,138.1,138.23,12357.0,139.03,139.06,138.1,138.23,12357.0
2018-03-15 09:35:00,138.44,138.44,137.69,137.74,8231.0,138.44,138.44,137.69,137.74,8231.0
2018-03-15 09:40:00,137.38,138.08,137.38,138.08,2608.0,137.38,138.08,137.38,138.08,2608.0
2018-03-15 09:45:00,138.08,138.08,137.28,137.28,16670.0,138.08,138.08,137.28,137.28,16670.0
2018-03-15 09:50:00,137.23,137.51,136.97,137.4,29723.0,137.23,137.51,136.97,137.4,29723.0
2018-03-15 09:55:00,137.52,138.01,137.52,138.01,2960.0,137.52,138.01,137.52,138.01,2960.0
2018-03-15 10:00:00,138.08,138.14,137.4,137.74,7132.0,138.08,138.14,137.4,137.74,7132.0
2018-03-15 10:05:00,137.73,137.73,137.35,137.43,12046.0,137.73,137.73,137.35,137.43,12046.0
2018-03-15 10:10:00,137.5,137.55,137.3,137.3,7073.0,137.5,137.55,137.3,137.3,7073.0
2018-03-15 10:15:00,137.21,137.33,136.74,136.74,16481.0,137.21,137.33,136.74,136.74,16481.0
2018-03-15 10:20:00,136.79,137.11,136.73,137.11,9600.0,136.79,137.11,136.73,137.11,9600.0
2018-03-15 10:25:00,137.06,137.38,136.96,137.17,10650.0,137.06,137.38,136.96,137.17,10650.0
2018-03-15 10:30:00,137.26,137.39,137.16,137.2,6371.0,137.26,137.39,137.16,137.2,6371.0
2018-03-15 10:35:00,137.21,137.26,136.95,137.05,17171.0,137.21,137.26,136.95,137.05,17171.0
2018-03-15 10:40:00,136.99,137.25,136.98,137.19,4282.0,136.99,137.25,136.98,137.19,4282.0
2018-03-15 10:45:00,137.19,137.39,137.14,137.25,10300.0,137.19,137.39,137.14,137.25,10300.0
2018-03-15 10:50:00,137.25,137.25,136.95,137.04,6560.0,137.25,137.25,136.95,137.04,6560.0
2018-03-15 10:55:00,137.12,137.47,137.12,137.41,8445.0,137.12,137.47,137.12,137.41,8445.0
2018-03-15 11:00:00,137.5,137.8,137.5,137.6,4320.0,137.5,137.8,137.5,137.6,4320.0
2018-03-15 11:05:00,137.68,137.82,137.56,137.56,6572.0,137.68,137.82,137.56,137.56,6572.0
2018-03-15 11:10:00,137.69,137.7,137.46,137.65,5284.0,137.69,137.7,137.46,137.65,5284.0
2018-03-15 11:15:00,137.77,137.93,137.66,137.71,7048.0,137.77,137.93,137.66,137.71,7048.0
2018-03-15 11:20:00,137.82,137.82,137.69,137.76,4502.0,137.82,137.82,137.69,137.76,4502.0
2018-03-15 11:25:00,137.82,138.01,137.71,137.83,8100.0,137.82,138.01,137.71,137.83,8100.0
2018-03-15 11:30:00,137.86,137.96,137.68,137.85,5988.0,137.86,137.96,137.68,137.85,5988.0
2018-03-15 11:35:00,137.92,137.95,137.72,137.91,10386.0,137.92,137.95,137.72,137.91,10386.0
2018-03-15 11:40:00,137.96,138.4,137.96,138.4,1914.0,137.96,138.4,137.96,138.4,1914.0
2018-03-15 11:45:00,138.32,138.34,137.94,138.08,6527.0,138.32,138.34,137.94,138.08,6527.0
2018-03-15 11:50:00,138.18,138.18,137.83,137.84,7563.0,138.18,138.18,137.83,137.84,7563.0
2018-03-15 11:55:00,137.81,138.06,137.81,138.06,4491.0,137.81,138.06,137.81,138.06,4491.0
2018-03-15 12:00:00,138.15,138.15,137.84,137.84,3922.0,138.15,138.15,137.84,137.84,3922.0
2018-03-15 12:05:00,138.0,138.18,137.98,138.18,2580.0,138.0,138.18,137.98,138.18,2580.0
2018-03-15 12:10:00,138.0,138.08,137.86,137.99,4500.0,138.0,138.08,137.86,137.99,4500.0
2018-03-15 12:15:00,137.87,137.99,137.76,137.8,3300.0,137.87,137.99,137.76,137.8,3300.0
2018-03-15 12:20:00,137.98,137.98,137.73,137.8,13490.0,137.98,137.98,137.73,137.8,13490.0
2018-03-15 12:25:00,137.79,138.11,137.7,138.11,15420.0,137.79,138.11,137.7,138.11,15420.0
2018-03-15 12:30:00,138.04,138.05,137.88,138.02,5723.0,138.04,138.05,137.88,138.02,5723.0
2018-03-15 12:35:00,137.98,137.98,137.82,137.82,1900.0,137.98,137.98,137.82,137.82,1900.0
2018-03-15 12:40:00,137.85,138.03,137.85,138.03,2000.0,137.85,138.03,137.85,138.03,2000.0
2018-03-15 12:45:00,138.0,138.12,137.96,138.02,4610.0,138.0,138.12,137.96,138.02,4610.0
2018-03-15 12:50:00,138.0,138.29,137.9,137.9,3914.0,138.0,138.29,137.9,137.9,3914.0
2018-03-15 12:55:00,137.85,137.85,137.28,137.82,66933.0,137.85,137.85,137.28,137.82,66933.0
2018-03-15 13:00:00,137.68,138.16,137.43,138.15,55610.0,137.68,138.16,137.43,138.15,55610.0
2018-03-15 13:05:00,138.17,138.35,138.04,138.19,17325.0,138.17,138.35,138.04,138.19,17325.0
2018-03-15 13:10:00,138.22,138.5,138.13,138.14,12343.0,138.22,138.5,138.13,138.14,12343.0
2018-03-15 13:15:00,138.21,138.23,137.93,137.94,2600.0,138.21,138.23,137.93,137.94,2600.0
2018-03-15 13:20:00,137.86,138.03,137.81,137.89,5404.0,137.86,138.03,137.81,137.89,5404.0
2018-03-15 13:25:00,137.99,138.0,137.8,137.86,4400.0,137.99,138.0,137.8,137.86,4400.0
2018-03-15 13:30:00,137.87,137.96,137.75,137.75,3800.0,137.87,137.96,137.75,137.75,3800.0
2018-03-15 13:35:00,137.72,137.81,137.65,137.7,5700.0,137.72,137.81,137.65,137.7,5700.0
2018-03-15 13:40:00,137.72,137.74,137.6,137.67,4758.0,137.72,137.74,137.6,137.67,4758.0
2018-03-15 13:45:00,137.68,137.68,137.1,137.1,12457.0,137.68,137.68,137.1,137.1,12457.0
2018-03-15 13:50:00,137.24,137.24,137.04,137.13,7791.0,137.24,137.24,137.04,137.13,7791.0
2018-03-15 13:55:00,137.13,137.13,136.79,136.79,14312.0,137.13,137.13,136.79,136.79,14312.0
2018-03-15 14:00:00,136.74,136.84,136.5,136.81,10402.0,136.74,136.84,136.5,136.81,10402.0
2018-03-15 14:05:00,136.78,136.89,136.68,136.84,6350.0,136.78,136.89,136.68,136.84,6350.0
2018-03-15 14:10:00,136.88,136.94,136.6,136.6,38600.0,136.88,136.94,136.6,136.6,38600.0
2018-03-15 14:15:00,136.65,136.93,136.6,136.87,22842.0,136.65,136.93,136.6,136.87,22842.0
2018-03-15 14:20:00,136.8,136.81,136.55,136.59,11673.0,136.8,136.81,136.55,136.59,11673.0
2018-03-15 14:25:00,136.57,136.64,136.1,136.14,21143.0,136.57,136.64,136.1,136.14,21143.0
2018-03-15 14:30:00,136.16,136.37,136.1,136.37,21956.0,136.16,136.37,136.1,136.37,21956.0
2018-03-15 14:35:00,136.4,136.52,136.13,136.13,27415.0,136.4,136.52,136.13,136.13,27415.0
2018-03-15 14:40:00,136.2,136.21,136.05,136.11,13775.0,136.2,136.21,136.05,136.11,13775.0
2018-03-15 14:45:00,136.1,136.27,135.9,136.24,26535.0,136.1,136.27,135.9,136.24,26535.0
2018-03-15 14:50:00,136.24,136.31,136.05,136.13,19103.0,136.24,136.31,136.05,136.13,19103.0
2018-03-15 14:55:00,136.13,136.54,136.09,136.48,20255.0,136.13,136.54,136.09,136.48,20255.0
2018-03-15 15:00:00,136.46,136.46,136.3,136.43,18862.0,136.46,136.46,136.3,136.43,18862.0
2018-03-15 15:05:00,136.43,136.58,136.42,136.55,18347.0,136.43,136.58,136.42,136.55,18347.0
2018-03-15 15:10:00,136.6,136.64,136.54,136.64,9000.0,136.6,136.64,136.54,136.64,9000.0
2018-03-15 15:15:00,136.64,136.65,136.29,136.36,22565.0,136.64,136.65,136.29,136.36,22565.0
2018-03-15 15:20:00,136.34,136.5,136.34,136.46,20570.0,136.34,136.5,136.34,136.46,20570.0
2018-03-15 15:25:00,136.48,136.53,136.43,136.51,17022.0,136.48,136.53,136.43,136.51,17022.0
2018-03-15 15:30:00,136.53,136.56,136.42,136.49,30700.0,136.53,136.56,136.42,136.49,30700.0
2018-03-15 15:35:00,136.44,136.45,136.38,136.4,26499.0,136.44,136.45,136.38,136.4,26499.0
2018-03-15 15:40:00,136.39,136.4,135.93,135.95,56899.0,136.39,136.4,135.93,135.95,56899.0
2018-03-15 15:45:00,136.06,136.74,135.99,136.72,53739.0,136.06,136.74,135.99,136.72,53739.0
2018-03-15 15:50:00,136.69,136.69,136.41,136.42,26225.0,136.69,136.69,136.41,136.42,26225.0
2018-03-15 15:55:00,136.41,136.6,136.41,136.42,44078.0,136.41,136.6,136.41,136.42,44078.0
2018-03-16 09:30:00,137.08,137.08,136.31,136.33,83213.0,137.08,137.08,136.31,136.33,83213.0
2018-03-16 09:35:00,136.5,136.5,135.16,135.24,8271.0,136.5,136.5,135.16,135.24,8271.0
2018-03-16 09:40:00,135.32,136.2,135.2,135.93,8427.0,135.32,136.2,135.2,135.93,8427.0
2018-03-16 09:45:00,135.95,136.1,135.61,135.61,5930.0,135.95,136.1,135.61,135.61,5930.0
2018-03-16 09:50:00,135.78,135.98,135.42,135.98,10788.0,135.78,135.98,135.42,135.98,10788.0
2018-03-16 09:55:00,136.05,136.24,135.69,136.15,7000.0,136.05,136.24,135.69,136.15,7000.0
2018-03-16 10:00:00,136.14,136.27,135.96,136.02,5524.0,136.14,136.27,135.96,136.02,5524.0
2018-03-16 10:05:00,135.95,136.27,135.82,135.92,10902.0,135.95,136.27,135.82,135.92,10902.0
2018-03-16 10:10:00,135.8,135.96,135.64,135.9,26832.0,135.8,135.96,135.64,135.9,26832.0
2018-03-16 10:15:00,135.99,136.14,135.91,136.14,14696.0,135.99,136.14,135.91,136.14,14696.0
2018-03-16 10:20:00,136.18,136.55,136.15,136.5,5000.0,136.18,136.55,136.15,136.5,5000.0
2018-03-16 10:25:00,136.49,136.53,136.15,136.3,4234.0,136.49,136.53,136.15,136.3,4234.0
2018-03-16 10:30:00,136.33,136.49,136.13,136.16,11852.0,136.33,136.49,136.13,136.16,11852.0
2018-03-16 10:35:00,136.31,136.51,136.12,136.15,4534.0,136.31,136.51,136.12,136.15,4534.0
2018-03-16 10:40:00,136.2,136.36,136.06,136.08,4732.0,136.2,136.36,136.06,136.08,4732.0
2018-03-16 10:45:00,136.07,136.26,135.99,136.17,14466.0,136.07,136.26,135.99,136.17,14466.0
2018-03-16 10:50:00,136.19,136.38,136.19,136.38,6725.0,136.19,136.38,136.19,136.38,6725.0
2018-03-16 10:55:00,136.36,136.4,136.07,136.19,3336.0,136.36,136.4,136.07,136.19,3336.0
2018-03-16 11:00:00,136.16,136.21,135.96,136.0,4748.0,136.16,136.21,135.96,136.0,4748.0
2018-03-16 11:05:00,135.98,136.0,135.76,135.76,3600.0,135.98,136.0,135.76,135.76,3600.0
2018-03-16 11:10:00,135.79,135.81,135.56,135.63,4003.0,135.79,135.81,135.56,135.63,4003.0
2018-03-16 11:15:00,135.53,135.55,135.34,135.39,6786.0,135.53,135.55,135.34,135.39,6786.0
2018-03-16 11:20:00,135.32,135.45,135.26,135.4,14408.0,135.32,135.45,135.26,135.4,14408.0
2018-03-16 11:25:00,135.41,135.56,135.2,135.45,13985.0,135.41,135.56,135.2,135.45,13985.0
2018-03-16 11:30:00,135.49,135.63,135.41,135.42,6300.0,135.49,135.63,135.41,135.42,6300.0
2018-03-16 11:35:00,135.36,135.36,135.02,135.21,5396.0,135.36,135.36,135.02,135.21,5396.0
2018-03-16 11:40:00,135.11,135.11,134.8,134.95,17590.0,135.11,135.11,134.8,134.95,17590.0
2018-03-16 11:45:00,135.05,135.31,135.01,135.08,6041.0,135.05,135.31,135.01,135.08,6041.0
2018-03-16 11:50:00,135.16,135.3,135.11,135.15,4300.0,135.16,135.3,135.11,135.15,4300.0
2018-03-16 11:55:00,135.08,135.17,134.8,134.86,5200.0,135.08,135.17,134.8,134.86,5200.0
2018-03-16 12:00:00,134.89,135.13,134.89,134.97,12334.0,134.89,135.13,134.89,134.97,12334.0
2018-03-16 12:05:00,134.96,135.08,134.82,134.99,4824.0,134.96,135.08,134.82,134.99,4824.0
2018-03-16 12:10:00,134.96,135.01,134.7,134.87,7493.0,134.96,135.01,134.7,134.87,7493.0
2018-03-16 12:15:00,134.85,134.87,134.71,134.86,5706.0,134.85,134.87,134.71,134.86,5706.0
2018-03-16 12:20:00,134.81,135.02,134.8,134.91,5678.0,134.81,135.02,134.8,134.91,5678.0
2018-03-16 12:25:00,134.91,134.91,134.72,134.72,4337.0,134.91,134.91,134.72,134.72,4337.0
2018-03-16 12:30:00,134.75,134.86,134.47,134.86,12595.0,134.75,134.86,134.47,134.86,12595.0
2018-03-16 12:35:00,134.85,134.96,134.75,134.75,7535.0,134.85,134.96,134.75,134.75,7535.0
2018-03-16 12:40:00,134.75,134.92,134.71,134.82,6060.0,134.75,134.92,134.71,134.82,6060.0
2018-03-16 12:45:00,134.8,134.93,134.73,134.93,1933.0,134.8,134.93,134.73,134.93,1933.0
2018-03-16 12:50:00,134.91,134.97,134.8,134.97,4207.0,134.91,134.97,134.8,134.97,4207.0
2018-03-16 12:55:00,134.98,135.13,134.94,135.01,7540.0,134.98,135.13,134.94,135.01,7540.0
2018-03-16 13:00:00,135.1,135.12,134.97,135.0,3700.0,135.1,135.12,134.97,135.0,3700.0
2018-03-16 13:05:00,135.08,135.09,134.82,135.03,13194.0,135.08,135.09,134.82,135.03,13194.0
2018-03-16 13:10:00,135.03,135.03,134.82,134.9,10644.0,135.03,135.03,134.82,134.9,10644.0
2018-03-16 13:15:00,134.95,134.95,134.75,134.8,5125.0,134.95,134.95,134.75,134.8,5125.0
2018-03-16 13:20:00,134.84,134.91,134.73,134.78,7850.0,134.84,134.91,134.73,134.78,7850.0
2018-03-16 13:25:00,134.78,134.97,134.71,134.8,14222.0,134.78,134.97,134.71,134.8,14222.0
2018-03-16 13:30:00,134.81,134.9,134.8,134.84,2200.0,134.81,134.9,134.8,134.84,2200.0
2018-03-16 13:35:00,134.91,135.09,134.84,135.08,5800.0,134.91,135.09,134.84,135.08,5800.0
2018-03-16 13:40:00,135.06,135.1,134.91,134.93,5151.0,135.06,135.1,134.91,134.93,5151.0
2018-03-16 13:45:00,134.98,135.02,134.88,134.9,3231.0,134.98,135.02,134.88,134.9,3231.0
2018-03-16 13:50:00,134.9,135.13,134.88,135.07,50193.0,134.9,135.13,134.88,135.07,50193.0
2018-03-16 13:55:00,135.08,135.34,135.08,135.29,11837.0,135.08,135.34,135.08,135.29,11837.0
2018-03-16 14:00:00,135.31,135.49,135.17,135.19,23070.0,135.31,135.49,135.17,135.19,23070.0
2018-03-16 14:05:00,135.2,135.4,135.14,135.36,11269.0,135.2,135.4,135.14,135.36,11269.0
2018-03-16 14:10:00,135.32,135.36,135.17,135.31,6824.0,135.32,135.36,135.17,135.31,6824.0
2018-03-16 14:15:00,135.33,135.4,135.27,135.3,15800.0,135.33,135.4,135.27,135.3,15800.0
2018-03-16 14:20:00,135.3,135.33,135.26,135.26,10293.0,135.3,135.33,135.26,135.26,10293.0
2018-03-16 14:25:00,135.25,135.38,135.24,135.33,6748.0,135.25,135.38,135.24,135.33,6748.0
2018-03-16 14:30:00,135.36,135.37,135.22,135.3,5000.0,135.36,135.37,135.22,135.3,5000.0
2018-03-16 14:35:00,135.37,135.64,135.37,135.56,6886.0,135.37,135.64,135.37,135.56,6886.0
2018-03-16 14:40:00,135.48,135.53,135.44,135.45,3418.0,135.48,135.53,135.44,135.45,3418.0
2018-03-16 14:45:00,135.44,135.46,135.29,135.29,5275.0,135.44,135.46,135.29,135.29,5275.0
2018-03-16 14:50:00,135.33,135.36,135.21,135.33,5800.0,135.33,135.36,135.21,135.33,5800.0
2018-03-16 14:55:00,135.28,135.41,135.24,135.31,10788.0,135.28,135.41,135.24,135.31,10788.0
2018-03-16 15:00:00,135.32,135.45,135.32,135.39,3500.0,135.32,135.45,135.32,135.39,3500.0
2018-03-16 15:05:00,135.38,135.42,135.31,135.37,11611.0,135.38,135.42,135.31,135.37,11611.0
2018-03-16 15:10:00,135.34,135.5,135.31,135.33,7424.0,135.34,135.5,135.31,135.33,7424.0
2018-03-16 15:15:00,135.35,135.37,135.29,135.35,40855.0,135.35,135.37,135.29,135.35,40855.0
2018-03-16 15:20:00,135.35,135.44,135.34,135.39,4180.0,135.35,135.44,135.34,135.39,4180.0
2018-03-16 15:25:00,135.38,135.47,135.35,135.37,14500.0,135.38,135.47,135.35,135.37,14500.0
2018-03-16 15:30:00,135.4,135.43,135.33,135.4,12510.0,135.4,135.43,135.33,135.4,12510.0
2018-03-16 15:35:00,135.43,135.46,135.24,135.32,13681.0,135.43,135.46,135.24,135.32,13681.0
2018-03-16 15:40:00,135.33,135.48,135.33,135.44,13816.0,135.33,135.48,135.33,135.44,13816.0
2018-03-16 15:45:00,135.44,135.44,135.23,135.41,16503.0,135.44,135.44,135.23,135.41,16503.0
2018-03-16 15:50:00,135.42,135.5,135.39,135.41,46682.0,135.42,135.5,135.39,135.41,46682.0
2018-03-16 15:55:00,135.42,135.49,135.26,135.33,100179.0,135.42,135.49,135.26,135.33,100179.0
2018-03-19 09:30:00,133.61,134.24,133.01,133.01,29947.0,133.61,134.24,133.01,133.01,29947.0
2018-03-19 09:35:00,133.0,134.09,133.0,134.09,21934.0,133.0,134.09,133.0,134.09,21934.0
2018-03-19 09:40:00,134.09,134.34,133.81,134.03,15995.0,134.09,134.34,133.81,134.03,15995.0
2018-03-19 09:45:00,134.0,134.13,133.44,133.79,30182.0,134.0,134.13,133.44,133.79,30182.0
2018-03-19 09:50:00,133.9,134.16,133.59,133.8,32853.0,133.9,134.16,133.59,133.8,32853.0
2018-03-19 09:55:00,133.81,133.94,133.45,133.49,54557.0,133.81,133.94,133.45,133.49,54557.0
2018-03-19 10:00:00,133.53,133.87,133.45,133.64,22950.0,133.53,133.87,133.45,133.64,22950.0
2018-03-19 10:05:00,133.71,133.95,133.59,133.63,14540.0,133.71,133.95,133.59,133.63,14540.0
2018-03-19 10:10:00,133.64,133.64,132.84,133.32,86000.0,133.64,133.64,132.84,133.32,86000.0
2018-03-19 10:15:00,133.37,133.49,132.85,132.92,45102.0,133.37,133.49,132.85,132.92,45102.0
2018-03-19 10:20:00,132.92,133.03,132.26,132.26,28795.0,132.92,133.03,132.26,132.26,28795.0
2018-03-19 10:25:00,132.3,133.05,132.25,133.0,43385.0,132.3,133.05,132.25,133.0,43385.0
2018-03-19 10:30:00,133.03,133.28,132.74,133.07,23240.0,133.03,133.28,132.74,133.07,23240.0
2018-03-19 10:35:00,133.04,133.08,132.75,132.89,33025.0,133.04,133.08,132.75,132.89,33025.0
2018-03-19 10:40:00,132.92,132.92,132.08,132.08,21912.0,132.92,132.92,132.08,132.08,21912.0
2018-03-19 10:45:00,132.17,132.3,131.9,131.95,24954.0,132.17,132.3,131.9,131.95,24954.0
2018-03-19 10:50:00,131.97,131.97,131.3,131.35,39724.0,131.97,131.97,131.3,131.35,39724.0
2018-03-19 10:55:00,131.35,131.44,130.41,130.59,86759.0,131.35,131.44,130.41,130.59,86759.0
2018-03-19 11:00:00,130.58,131.04,130.34,130.42,49773.0,130.58,131.04,130.34,130.42,49773.0
2018-03-19 11:05:00,130.42,130.75,130.13,130.39,87386.0,130.42,130.75,130.13,130.39,87386.0
2018-03-19 11:10:00,130.47,131.08,130.36,130.7,27830.0,130.47,131.08,130.36,130.7,27830.0
2018-03-19 11:15:00,130.74,130.94,130.58,130.66,30180.0,130.74,130.94,130.58,130.66,30180.0
2018-03-19 11:20:00,130.72,130.96,130.61,130.96,45682.0,130.72,130.96,130.61,130.96,45682.0
2018-03-19 11:25:00,130.96,131.56,130.79,131.56,51240.0,130.96,131.56,130.79,131.56,51240.0
2018-03-19 11:30:00,131.55,131.58,131.12,131.33,15445.0,131.55,131.58,131.12,131.33,15445.0
2018-03-19 11:35:00,131.27,131.27,130.88,130.96,17059.0,131.27,131.27,130.88,130.96,17059.0
2018-03-19 11:40:00,130.87,130.97,130.5,130.5,16503.0,130.87,130.97,130.5,130.5,16503.0
2018-03-19 11:45:00,130.53,130.54,129.84,129.92,32169.0,130.53,130.54,129.84,129.92,32169.0
2018-03-19 11:50:00,129.89,130.47,129.81,130.11,37249.0,129.89,130.47,129.81,130.11,37249.0
2018-03-19 11:55:00,130.05,130.13,129.51,129.98,29837.0,130.05,130.13,129.51,129.98,29837.0
2018-03-19 12:00:00,130.01,130.21,129.76,130.01,38805.0,130.01,130.21,129.76,130.01,38805.0
2018-03-19 12:05:00,129.96,130.4,129.96,130.26,18952.0,129.96,130.4,129.96,130.26,18952.0
2018-03-19 12:10:00,130.38,130.57,130.08,130.09,10835.0,130.38,130.57,130.08,130.09,10835.0
2018-03-19 12:15:00,130.03,130.13,129.83,130.01,30649.0,130.03,130.13,129.83,130.01,30649.0
2018-03-19 12:20:00,129.96,130.63,129.86,130.52,24366.0,129.96,130.63,129.86,130.52,24366.0
2018-03-19 12:25:00,130.54,130.77,130.29,130.65,8011.0,130.54,130.77,130.29,130.65,8011.0
2018-03-19 12:30:00,130.69,130.74,130.02,130.02,10414.0,130.69,130.74,130.02,130.02,10414.0
2018-03-19 12:35:00,130.01,130.47,130.01,130.41,6885.0,130.01,130.47,130.01,130.41,6885.0
2018-03-19 12:40:00,130.33,130.69,130.23,130.25,5841.0,130.33,130.69,130.23,130.25,5841.0
2018-03-19 12:45:00,130.18,130.18,129.73,129.77,16314.0,130.18,130.18,129.73,129.77,16314.0
2018-03-19 12:50:00,129.84,130.52,129.83,130.52,13604.0,129.84,130.52,129.83,130.52,13604.0
2018-03-19 12:55:00,130.53,130.65,130.03,130.4,19263.0,130.53,130.65,130.03,130.4,19263.0
2018-03-19 13:00:00,130.36,130.5,130.02,130.1,6400.0,130.36,130.5,130.02,130.1,6400.0
2018-03-19 13:05:00,130.13,130.21,129.88,129.97,13042.0,130.13,130.21,129.88,129.97,13042.0
2018-03-19 13:10:00,129.95,130.12,129.85,129.9,18872.0,129.95,130.12,129.85,129.9,18872.0
2018-03-19 13:15:00,129.86,130.1,129.83,130.1,21238.0,129.86,130.1,129.83,130.1,21238.0
2018-03-19 13:20:00,130.1,130.13,129.91,130.07,9781.0,130.1,130.13,129.91,130.07,9781.0
2018-03-19 13:25:00,130.06,130.09,129.75,129.88,14286.0,130.06,130.09,129.75,129.88,14286.0
2018-03-19 13:30:00,129.96,130.3,129.87,130.21,38039.0,129.96,130.3,129.87,130.21,38039.0
2018-03-19 13:35:00,130.2,130.58,130.04,130.44,25305.0,130.2,130.58,130.04,130.44,25305.0
2018-03-19 13:40:00,130.5,130.56,130.25,130.41,12235.0,130.5,130.56,130.25,130.41,12235.0
2018-03-19 13:45:00,130.33,130.54,130.24,130.34,11663.0,130.33,130.54,130.24,130.34,11663.0
2018-03-19 13:50:00,130.24,130.36,130.17,130.21,6700.0,130.24,130.36,130.17,130.21,6700.0
2018-03-19 13:55:00,130.2,130.44,130.14,130.41,5802.0,130.2,130.44,130.14,130.41,5802.0
2018-03-19 14:00:00,130.41,130.75,130.35,130.62,15757.0,130.41,130.75,130.35,130.62,15757.0
2018-03-19 14:05:00,130.64,131.09,130.46,130.86,16810.0,130.64,131.09,130.46,130.86,16810.0
2018-03-19 14:10:00,130.87,130.9,130.73,130.81,7100.0,130.87,130.9,130.73,130.81,7100.0
2018-03-19 14:15:00,130.87,131.02,130.84,130.99,8947.0,130.87,131.02,130.84,130.99,8947.0
2018-03-19 14:20:00,130.96,131.09,130.95,131.05,30679.0,130.96,131.09,130.95,131.05,30679.0
2018-03-19 14:25:00,131.06,131.25,130.99,131.1,24916.0,131.06,131.25,130.99,131.1,24916.0
2018-03-19 14:30:00,131.0,131.2,130.94,130.97,10059.0,131.0,131.2,130.94,130.97,10059.0
2018-03-19 14:35:00,131.03,131.03,130.53,130.55,13710.0,131.03,131.03,130.53,130.55,13710.0
2018-03-19 14:40:00,130.6,130.79,130.41,130.69,18900.0,130.6,130.79,130.41,130.69,18900.0
2018-03-19 14:45:00,130.71,130.76,130.4,130.4,17900.0,130.71,130.76,130.4,130.4,17900.0
2018-03-19 14:50:00,130.4,130.82,130.28,130.82,11400.0,130.4,130.82,130.28,130.82,11400.0
2018-03-19 14:55:00,130.87,131.03,130.83,130.91,7024.0,130.87,131.03,130.83,130.91,7024.0
2018-03-19 15:00:00,130.88,130.94,130.75,130.9,9111.0,130.88,130.94,130.75,130.9,9111.0
2018-03-19 15:05:00,130.9,131.14,130.83,130.86,9072.0,130.9,131.14,130.83,130.86,9072.0
2018-03-19 15:10:00,130.89,131.2,130.89,131.15,8843.0,130.89,131.2,130.89,131.15,8843.0
2018-03-19 15:15:00,131.2,131.6,131.2,131.58,12103.0,131.2,131.6,131.2,131.58,12103.0
2018-03-19 15:20:00,131.6,131.7,131.37,131.4,44503.0,131.6,131.7,131.37,131.4,44503.0
2018-03-19 15:25:00,131.39,131.45,131.23,131.33,17691.0,131.39,131.45,131.23,131.33,17691.0
2018-03-19 15:30:00,131.29,131.32,131.2,131.21,23019.0,131.29,131.32,131.2,131.21,23019.0
2018-03-19 15:35:00,131.2,131.48,131.12,131.48,33107.0,131.2,131.48,131.12,131.48,33107.0
2018-03-19 15:40:00,131.45,131.45,131.23,131.25,24684.0,131.45,131.45,131.23,131.25,24684.0
2018-03-19 15:45:00,131.25,131.72,131.25,131.65,45412.0,131.25,131.72,131.25,131.65,45412.0
2018-03-19 15:50:00,131.64,131.75,131.56,131.61,55614.0,131.64,131.75,131.56,131.61,55614.0
2018-03-19 15:55:00,131.61,131.83,131.57,131.6,93118.0,131.61,131.83,131.57,131.6,93118.0
2018-03-20 09:30:00,131.69,131.8,131.08,131.09,13671.0,131.69,131.8,131.08,131.09,13671.0
2018-03-20 09:35:00,131.57,131.6,130.77,131.1,15172.0,131.57,131.6,130.77,131.1,15172.0
2018-03-20 09:40:00,131.0,131.75,130.99,131.51,16891.0,131.0,131.75,130.99,131.51,16891.0
2018-03-20 09:45:00,131.7,132.65,131.7,132.1,19971.0,131.7,132.65,131.7,132.1,19971.0
2018-03-20 09:50:00,132.04,132.34,131.86,132.19,4363.0,132.04,132.34,131.86,132.19,4363.0
2018-03-20 09:55:00,132.12,132.25,131.85,131.86,7334.0,132.12,132.25,131.85,131.86,7334.0
2018-03-20 10:00:00,131.83,132.47,131.82,132.21,7063.0,131.83,132.47,131.82,132.21,7063.0
2018-03-20 10:05:00,132.15,132.32,131.89,132.01,13030.0,132.15,132.32,131.89,132.01,13030.0
2018-03-20 10:10:00,131.95,131.98,131.73,131.88,2400.0,131.95,131.98,131.73,131.88,2400.0
2018-03-20 10:15:00,131.96,132.27,131.75,132.27,7300.0,131.96,132.27,131.75,132.27,7300.0
2018-03-20 10:20:00,132.27,132.36,131.93,132.36,18258.0,132.27,132.36,131.93,132.36,18258.0
2018-03-20 10:25:00,132.24,132.32,132.06,132.19,17844.0,132.24,132.32,132.06,132.19,17844.0
2018-03-20 10:30:00,132.18,132.5,132.18,132.31,10565.0,132.18,132.5,132.18,132.31,10565.0
2018-03-20 10:35:00,132.25,132.5,131.98,132.5,14060.0,132.25,132.5,131.98,132.5,14060.0
2018-03-20 10:40:00,132.5,132.6,131.96,131.97,10167.0,132.5,132.6,131.96,131.97,10167.0
2018-03-20 10:45:00,131.95,132.42,131.95,132.38,12613.0,131.95,132.42,131.95,132.38,12613.0
2018-03-20 10:50:00,132.32,132.64,132.26,132.5,2900.0,132.32,132.64,132.26,132.5,2900.0
2018-03-20 10:55:00,132.44,133.0,132.23,132.85,13980.0,132.44,133.0,132.23,132.85,13980.0
2018-03-20 11:00:00,132.98,133.0,132.32,132.42,6799.0,132.98,133.0,132.32,132.42,6799.0
2018-03-20 11:05:00,132.42,132.5,132.31,132.41,3693.0,132.42,132.5,132.31,132.41,3693.0
2018-03-20 11:10:00,132.35,132.57,132.21,132.26,4068.0,132.35,132.57,132.21,132.26,4068.0
2018-03-20 11:15:00,132.33,132.45,132.1,132.4,14150.0,132.33,132.45,132.1,132.4,14150.0
2018-03-20 11:20:00,132.51,132.52,132.35,132.41,8400.0,132.51,132.52,132.35,132.41,8400.0
2018-03-20 11:25:00,132.35,132.62,132.35,132.62,7700.0,132.35,132.62,132.35,132.62,7700.0
2018-03-20 11:30:00,132.55,132.87,132.43,132.87,18691.0,132.55,132.87,132.43,132.87,18691.0
2018-03-20 11:35:00,132.83,132.88,132.61,132.73,12181.0,132.83,132.88,132.61,132.73,12181.0
2018-03-20 11:40:00,132.73,132.74,132.35,132.45,8156.0,132.73,132.74,132.35,132.45,8156.0
2018-03-20 11:45:00,132.5,132.52,132.17,132.18,12232.0,132.5,132.52,132.17,132.18,12232.0
2018-03-20 11:50:00,132.28,132.38,132.16,132.35,5007.0,132.28,132.38,132.16,132.35,5007.0
2018-03-20 11:55:00,132.35,132.55,132.32,132.4,15021.0,132.35,132.55,132.32,132.4,15021.0
2018-03-20 12:00:00,132.41,132.53,132.28,132.39,6933.0,132.41,132.53,132.28,132.39,6933.0
2018-03-20 12:05:00,132.47,132.47,132.31,132.31,7019.0,132.47,132.47,132.31,132.31,7019.0
2018-03-20 12:10:00,132.36,132.67,132.35,132.63,4601.0,132.36,132.67,132.35,132.63,4601.0
2018-03-20 12:15:00,132.64,132.69,132.55,132.67,3700.0,132.64,132.69,132.55,132.67,3700.0
2018-03-20 12:20:00,132.71,132.88,132.67,132.86,5148.0,132.71,132.88,132.67,132.86,5148.0
2018-03-20 12:25:00,132.98,133.11,132.83,133.01,7538.0,132.98,133.11,132.83,133.01,7538.0
2018-03-20 12:30:00,133.07,133.45,133.07,133.26,8971.0,133.07,133.45,133.07,133.26,8971.0
2018-03-20 12:35:00,133.21,133.21,132.97,132.99,14058.0,133.21,133.21,132.97,132.99,14058.0
2018-03-20 12:40:00,133.03,133.05,132.75,132.81,8552.0,133.03,133.05,132.75,132.81,8552.0
2018-03-20 12:45:00,132.8,133.16,132.61,133.16,64411.0,132.8,133.16,132.61,133.16,64411.0
2018-03-20 12:50:00,133.03,133.04,132.85,132.93,3900.0,133.03,133.04,132.85,132.93,3900.0
2018-03-20 12:55:00,132.84,132.88,132.59,132.59,73451.0,132.84,132.88,132.59,132.59,73451.0
2018-03-20 13:00:00,132.59,132.72,132.56,132.7,22335.0,132.59,132.72,132.56,132.7,22335.0
2018-03-20 13:05:00,132.71,132.71,132.43,132.49,3865.0,132.71,132.71,132.43,132.49,3865.0
2018-03-20 13:10:00,132.46,132.52,132.38,132.48,3350.0,132.46,132.52,132.38,132.48,3350.0
2018-03-20 13:15:00,132.39,132.74,132.39,132.69,53221.0,132.39,132.74,132.39,132.69,53221.0
2018-03-20 13:20:00,132.66,132.66,132.5,132.51,11167.0,132.66,132.66,132.5,132.51,11167.0
2018-03-20 13:25:00,132.51,132.61,132.49,132.49,5100.0,132.51,132.61,132.49,132.49,5100.0
2018-03-20 13:30:00,132.47,132.58,132.33,132.33,6200.0,132.47,132.58,132.33,132.33,6200.0
2018-03-20 13:35:00,132.32,132.37,132.22,132.3,3099.0,132.32,132.37,132.22,132.3,3099.0
2018-03-20 13:40:00,132.28,132.5,132.22,132.44,7159.0,132.28,132.5,132.22,132.44,7159.0
2018-03-20 13:45:00,132.4,132.44,132.28,132.44,2575.0,132.4,132.44,132.28,132.44,2575.0
2018-03-20 13:50:00,132.46,132.63,132.46,132.63,7923.0,132.46,132.63,132.46,132.63,7923.0
2018-03-20 13:55:00,132.66,132.75,132.61,132.66,5900.0,132.66,132.75,132.61,132.66,5900.0
2018-03-20 14:00:00,132.54,132.74,132.53,132.71,8327.0,132.54,132.74,132.53,132.71,8327.0
2018-03-20 14:05:00,132.71,132.85,132.65,132.76,27080.0,132.71,132.85,132.65,132.76,27080.0
2018-03-20 14:10:00,132.82,133.07,132.75,132.84,36556.0,132.82,133.07,132.75,132.84,36556.0
2018-03-20 14:15:00,132.86,133.0,132.86,132.95,16046.0,132.86,133.0,132.86,132.95,16046.0
2018-03-20 14:20:00,132.96,133.0,132.93,132.93,5450.0,132.96,133.0,132.93,132.93,5450.0
2018-03-20 14:25:00,132.98,133.25,132.98,133.25,12773.0,132.98,133.25,132.98,133.25,12773.0
2018-03-20 14:30:00,133.22,133.25,133.19,133.24,5374.0,133.22,133.25,133.19,133.24,5374.0
2018-03-20 14:35:00,133.21,133.25,133.15,133.15,8700.0,133.21,133.25,133.15,133.15,8700.0
2018-03-20 14:40:00,133.17,133.25,133.16,133.24,14133.0,133.17,133.25,133.16,133.24,14133.0
2018-03-20 14:45:00,133.23,133.25,133.2,133.22,14513.0,133.23,133.25,133.2,133.22,14513.0
2018-03-20 14:50:00,133.25,133.63,133.21,133.56,16793.0,133.25,133.63,133.21,133.56,16793.0
2018-03-20 14:55:00,133.64,133.72,133.44,133.71,16993.0,133.64,133.72,133.44,133.71,16993.0
2018-03-20 15:00:00,133.63,133.63,133.47,133.5,12067.0,133.63,133.63,133.47,133.5,12067.0
2018-03-20 15:05:00,133.51,133.82,133.51,133.7,17003.0,133.51,133.82,133.51,133.7,17003.0
2018-03-20 15:10:00,133.69,133.9,133.61,133.87,16573.0,133.69,133.9,133.61,133.87,16573.0
2018-03-20 15:15:00,133.85,133.92,133.49,133.49,22015.0,133.85,133.92,133.49,133.49,22015.0
2018-03-20 15:20:00,133.49,133.63,133.49,133.63,19073.0,133.49,133.63,133.49,133.63,19073.0
2018-03-20 15:25:00,133.61,133.61,133.37,133.4,17190.0,133.61,133.61,133.37,133.4,17190.0
2018-03-20 15:30:00,133.42,133.51,133.27,133.32,18252.0,133.42,133.51,133.27,133.32,18252.0
2018-03-20 15:35:00,133.34,133.34,132.97,133.16,23305.0,133.34,133.34,132.97,133.16,23305.0
2018-03-20 15:40:00,133.17,133.31,133.17,133.28,19762.0,133.17,133.31,133.17,133.28,19762.0
2018-03-20 15:45:00,133.3,133.3,133.1,133.21,32457.0,133.3,133.3,133.1,133.21,32457.0
2018-03-20 15:50:00,133.19,133.19,132.94,132.94,43582.0,133.19,133.19,132.94,132.94,43582.0
2018-03-20 15:55:00,132.95,133.12,132.95,133.11,50347.0,132.95,133.12,132.95,133.11,50347.0
2018-03-21 09:30:00,133.3,133.38,132.93,133.2,12382.0,133.3,133.38,132.93,133.2,12382.0
2018-03-21 09:35:00,133.07,133.07,132.5,132.68,13777.0,133.07,133.07,132.5,132.68,13777.0
2018-03-21 09:40:00,132.68,132.75,132.28,132.67,61841.0,132.68,132.75,132.28,132.67,61841.0
2018-03-21 09:45:00,132.66,133.18,132.66,133.18,11900.0,132.66,133.18,132.66,133.18,11900.0
2018-03-21 09:50:00,133.08,133.88,133.08,133.82,6888.0,133.08,133.88,133.08,133.82,6888.0
2018-03-21 09:55:00,133.78,134.17,133.73,133.91,13579.0,133.78,134.17,133.73,133.91,13579.0
2018-03-21 10:00:00,133.9,134.61,133.9,134.61,7974.0,133.9,134.61,133.9,134.61,7974.0
2018-03-21 10:05:00,134.57,134.74,134.3,134.74,7648.0,134.57,134.74,134.3,134.74,7648.0
2018-03-21 10:10:00,134.74,134.99,134.66,134.87,8804.0,134.74,134.99,134.66,134.87,8804.0
2018-03-21 10:15:00,134.87,135.11,134.73,134.96,20694.0,134.87,135.11,134.73,134.96,20694.0
2018-03-21 10:20:00,135.02,135.17,134.88,135.03,9835.0,135.02,135.17,134.88,135.03,9835.0
2018-03-21 10:25:00,135.08,135.14,135.0,135.05,15125.0,135.08,135.14,135.0,135.05,15125.0
2018-03-21 10:30:00,135.07,135.52,134.83,135.1,32691.0,135.07,135.52,134.83,135.1,32691.0
2018-03-21 10:35:00,135.03,135.12,134.79,134.99,8353.0,135.03,135.12,134.79,134.99,8353.0
2018-03-21 10:40:00,135.08,135.18,134.91,135.13,5380.0,135.08,135.18,134.91,135.13,5380.0
2018-03-21 10:45:00,135.16,135.24,134.7,134.7,9525.0,135.16,135.24,134.7,134.7,9525.0
2018-03-21 10:50:00,134.63,134.76,134.43,134.43,10447.0,134.63,134.76,134.43,134.43,10447.0
2018-03-21 10:55:00,134.49,134.54,134.13,134.23,8515.0,134.49,134.54,134.13,134.23,8515.0
2018-03-21 11:00:00,134.3,134.44,134.21,134.24,3460.0,134.3,134.44,134.21,134.24,3460.0
2018-03-21 11:05:00,134.17,134.61,134.17,134.61,4100.0,134.17,134.61,134.17,134.61,4100.0
2018-03-21 11:10:00,134.63,134.89,134.62,134.84,8403.0,134.63,134.89,134.62,134.84,8403.0
2018-03-21 11:15:00,134.86,134.91,134.72,134.73,6399.0,134.86,134.91,134.72,134.73,6399.0
2018-03-21 11:20:00,134.73,135.01,134.7,134.93,6601.0,134.73,135.01,134.7,134.93,6601.0
2018-03-21 11:25:00,134.99,134.99,134.65,134.76,5250.0,134.99,134.99,134.65,134.76,5250.0
2018-03-21 11:30:00,134.8,134.8,134.39,134.48,12962.0,134.8,134.8,134.39,134.48,12962.0
2018-03-21 11:35:00,134.46,134.71,134.4,134.64,6194.0,134.46,134.71,134.4,134.64,6194.0
2018-03-21 11:40:00,134.75,134.9,134.58,134.89,6772.0,134.75,134.9,134.58,134.89,6772.0
2018-03-21 11:45:00,134.78,134.8,134.49,134.55,3400.0,134.78,134.8,134.49,134.55,3400.0
2018-03-21 11:50:00,134.57,134.84,134.57,134.81,4830.0,134.57,134.84,134.57,134.81,4830.0
2018-03-21 11:55:00,134.73,134.73,134.41,134.42,6281.0,134.73,134.73,134.41,134.42,6281.0
2018-03-21 12:00:00,134.42,134.52,134.38,134.45,2501.0,134.42,134.52,134.38,134.45,2501.0
2018-03-21 12:05:00,134.4,134.5,134.32,134.44,3325.0,134.4,134.5,134.32,134.44,3325.0
2018-03-21 12:10:00,134.47,134.51,134.26,134.28,4100.0,134.47,134.51,134.26,134.28,4100.0
2018-03-21 12:15:00,134.21,134.21,133.98,133.98,7700.0,134.21,134.21,133.98,133.98,7700.0
2018-03-21 12:20:00,134.1,134.1,133.98,133.99,6507.0,134.1,134.1,133.98,133.99,6507.0
2018-03-21 12:25:00,134.03,134.14,134.0,134.14,4098.0,134.03,134.14,134.0,134.14,4098.0
2018-03-21 12:30:00,134.11,134.14,133.99,134.09,10164.0,134.11,134.14,133.99,134.09,10164.0
2018-03-21 12:35:00,134.11,134.2,134.06,134.2,1397.0,134.11,134.2,134.06,134.2,1397.0
2018-03-21 12:40:00,134.3,134.35,134.22,134.26,9869.0,134.3,134.35,134.22,134.26,9869.0
2018-03-21 12:45:00,134.26,134.38,134.21,134.27,7248.0,134.26,134.38,134.21,134.27,7248.0
2018-03-21 12:50:00,134.24,134.47,134.24,134.39,4667.0,134.24,134.47,134.24,134.39,4667.0
2018-03-21 12:55:00,134.47,134.5,134.38,134.4,2100.0,134.47,134.5,134.38,134.4,2100.0
2018-03-21 13:00:00,134.36,134.51,134.36,134.47,3550.0,134.36,134.51,134.36,134.47,3550.0
2018-03-21 13:05:00,134.47,134.47,134.24,134.3,4351.0,134.47,134.47,134.24,134.3,4351.0
2018-03-21 13:10:00,134.25,134.25,134.18,134.23,2900.0,134.25,134.25,134.18,134.23,2900.0
2018-03-21 13:15:00,134.23,134.24,134.05,134.2,11376.0,134.23,134.24,134.05,134.2,11376.0
2018-03-21 13:20:00,134.14,134.2,134.1,134.2,3052.0,134.14,134.2,134.1,134.2,3052.0
2018-03-21 13:25:00,134.2,134.44,134.2,134.44,775.0,134.2,134.44,134.2,134.44,775.0
2018-03-21 13:30:00,134.42,134.42,134.01,134.16,5296.0,134.42,134.42,134.01,134.16,5296.0
2018-03-21 13:35:00,134.21,134.36,134.16,134.17,4092.0,134.21,134.36,134.16,134.17,4092.0
2018-03-21 13:40:00,134.22,134.54,134.16,134.45,6251.0,134.22,134.54,134.16,134.45,6251.0
2018-03-21 13:45:00,134.53,134.58,134.47,134.56,2378.0,134.53,134.58,134.47,134.56,2378.0
2018-03-21 13:50:00,134.71,134.71,134.46,134.59,3000.0,134.71,134.71,134.46,134.59,3000.0
2018-03-21 13:55:00,134.68,134.75,134.6,134.66,3620.0,134.68,134.75,134.6,134.66,3620.0
2018-03-21 14:00:00,134.67,135.25,134.31,134.45,9958.0,134.67,135.25,134.31,134.45,9958.0
2018-03-21 14:05:00,134.8,135.19,134.73,135.19,3400.0,134.8,135.19,134.73,135.19,3400.0
2018-03-21 14:10:00,135.06,135.17,134.82,135.0,5800.0,135.06,135.17,134.82,135.0,5800.0
2018-03-21 14:15:00,134.86,135.23,134.85,134.98,2974.0,134.86,135.23,134.85,134.98,2974.0
2018-03-21 14:20:00,134.88,134.95,134.4,134.49,3750.0,134.88,134.95,134.4,134.49,3750.0
2018-03-21 14:25:00,134.46,134.46,133.76,134.16,10822.0,134.46,134.46,133.76,134.16,10822.0
2018-03-21 14:30:00,134.13,134.21,133.89,134.21,7193.0,134.13,134.21,133.89,134.21,7193.0
2018-03-21 14:35:00,134.17,134.17,133.7,133.7,5775.0,134.17,134.17,133.7,133.7,5775.0
2018-03-21 14:40:00,133.8,134.05,133.69,133.93,9890.0,133.8,134.05,133.69,133.93,9890.0
2018-03-21 14:45:00,133.97,133.97,133.46,133.53,7239.0,133.97,133.97,133.46,133.53,7239.0
2018-03-21 14:50:00,133.38,133.51,133.0,133.37,10354.0,133.38,133.51,133.0,133.37,10354.0
2018-03-21 14:55:00,133.5,133.89,133.4,133.82,7400.0,133.5,133.89,133.4,133.82,7400.0
2018-03-21 15:00:00,133.84,134.11,133.62,133.99,6909.0,133.84,134.11,133.62,133.99,6909.0
2018-03-21 15:05:00,134.06,134.18,133.78,134.13,14927.0,134.06,134.18,133.78,134.13,14927.0
2018-03-21 15:10:00,134.19,134.55,134.01,134.55,7985.0,134.19,134.55,134.01,134.55,7985.0
2018-03-21 15:15:00,134.55,134.61,134.3,134.39,16209.0,134.55,134.61,134.3,134.39,16209.0
2018-03-21 15:20:00,134.31,134.53,134.28,134.3,12564.0,134.31,134.53,134.28,134.3,12564.0
2018-03-21 15:25:00,134.31,134.39,134.06,134.16,8729.0,134.31,134.39,134.06,134.16,8729.0
2018-03-21 15:30:00,134.16,134.29,134.02,134.07,11828.0,134.16,134.29,134.02,134.07,11828.0
2018-03-21 15:35:00,133.98,134.4,133.98,134.26,11420.0,133.98,134.4,133.98,134.26,11420.0
2018-03-21 15:40:00,134.24,134.24,133.73,133.73,21855.0,134.24,134.24,133.73,133.73,21855.0
2018-03-21 15:45:00,133.72,133.98,133.67,133.76,22999.0,133.72,133.98,133.67,133.76,22999.0
2018-03-21 15:50:00,133.73,133.74,133.35,133.53,55257.0,133.73,133.74,133.35,133.53,55257.0
2018-03-21 15:55:00,133.46,133.6,133.39,133.49,44168.0,133.46,133.6,133.39,133.49,44168.0
2018-03-22 09:30:00,131.89,132.45,131.28,131.99,12886.0,131.89,132.45,131.28,131.99,12886.0
2018-03-22 09:35:00,132.4,132.49,132.02,132.29,3267.0,132.4,132.49,132.02,132.29,3267.0
2018-03-22 09:40:00,132.39,132.99,132.27,132.49,15553.0,132.39,132.99,132.27,132.49,15553.0
2018-03-22 09:45:00,132.49,132.9,132.17,132.9,4925.0,132.49,132.9,132.17,132.9,4925.0
2018-03-22 09:50:00,133.1,133.18,132.4,132.4,8831.0,133.1,133.18,132.4,132.4,8831.0
2018-03-22 09:55:00,132.38,132.83,132.38,132.62,3047.0,132.38,132.83,132.38,132.62,3047.0
2018-03-22 10:00:00,132.57,133.06,132.23,133.06,4200.0,132.57,133.06,132.23,133.06,4200.0
2018-03-22 10:05:00,132.98,133.22,132.69,133.22,5319.0,132.98,133.22,132.69,133.22,5319.0
2018-03-22 10:10:00,133.27,133.49,133.24,133.27,9633.0,133.27,133.49,133.24,133.27,9633.0
2018-03-22 10:15:00,133.23,133.5,133.18,133.27,5984.0,133.23,133.5,133.18,133.27,5984.0
2018-03-22 10:20:00,133.3,133.35,133.2,133.2,1324.0,133.3,133.35,133.2,133.2,1324.0
2018-03-22 10:25:00,133.35,133.56,133.09,133.09,2970.0,133.35,133.56,133.09,133.09,2970.0
2018-03-22 10:30:00,133.1,133.26,133.04,133.1,8452.0,133.1,133.26,133.04,133.1,8452.0
2018-03-22 10:35:00,133.1,133.48,133.06,133.48,5685.0,133.1,133.48,133.06,133.48,5685.0
2018-03-22 10:40:00,133.47,133.47,133.01,133.01,3573.0,133.47,133.47,133.01,133.01,3573.0
2018-03-22 10:45:00,133.06,133.2,132.69,132.69,3770.0,133.06,133.2,132.69,132.69,3770.0
2018-03-22 10:50:00,132.55,132.6,132.03,132.04,5504.0,132.55,132.6,132.03,132.04,5504.0
2018-03-22 10:55:00,132.1,132.1,131.8,131.96,10480.0,132.1,132.1,131.8,131.96,10480.0
2018-03-22 11:00:00,132.11,132.55,132.11,132.46,8400.0,132.11,132.55,132.11,132.46,8400.0
2018-03-22 11:05:00,132.5,132.86,132.49,132.74,19301.0,132.5,132.86,132.49,132.74,19301.0
2018-03-22 11:10:00,132.86,133.07,132.64,132.64,20596.0,132.86,133.07,132.64,132.64,20596.0
2018-03-22 11:15:00,132.49,132.74,132.4,132.55,5700.0,132.49,132.74,132.4,132.55,5700.0
2018-03-22 11:20:00,132.59,132.59,131.68,132.03,14275.0,132.59,132.59,131.68,132.03,14275.0
2018-03-22 11:25:00,131.99,131.99,131.22,131.51,14036.0,131.99,131.99,131.22,131.51,14036.0
2018-03-22 11:30:00,131.52,131.58,131.04,131.13,8420.0,131.52,131.58,131.04,131.13,8420.0
2018-03-22 11:35:00,131.2,131.21,130.62,130.8,16697.0,131.2,131.21,130.62,130.8,16697.0
2018-03-22 11:40:00,130.86,130.93,130.41,130.67,9750.0,130.86,130.93,130.41,130.67,9750.0
2018-03-22 11:45:00,130.66,131.12,130.65,130.91,6250.0,130.66,131.12,130.65,130.91,6250.0
2018-03-22 11:50:00,130.97,131.09,130.86,131.09,3725.0,130.97,131.09,130.86,131.09,3725.0
2018-03-22 11:55:00,131.1,131.19,131.0,131.0,7416.0,131.1,131.19,131.0,131.0,7416.0
2018-03-22 12:00:00,130.96,131.15,130.86,131.08,13726.0,130.96,131.15,130.86,131.08,13726.0
2018-03-22 12:05:00,131.16,131.29,131.15,131.29,11809.0,131.16,131.29,131.15,131.29,11809.0
2018-03-22 12:10:00,131.33,131.51,131.2,131.34,6341.0,131.33,131.51,131.2,131.34,6341.0
2018-03-22 12:15:00,131.23,131.87,131.2,131.74,9660.0,131.23,131.87,131.2,131.74,9660.0
2018-03-22 12:20:00,131.92,131.96,131.73,131.78,11042.0,131.92,131.96,131.73,131.78,11042.0
2018-03-22 12:25:00,131.81,132.12,131.78,132.1,10052.0,131.81,132.12,131.78,132.1,10052.0
2018-03-22 12:30:00,132.1,132.22,131.89,132.11,6600.0,132.1,132.22,131.89,132.11,6600.0
2018-03-22 12:35:00,132.19,132.34,132.05,132.05,10704.0,132.19,132.34,132.05,132.05,10704.0
2018-03-22 12:40:00,132.08,132.21,131.99,132.13,5500.0,132.08,132.21,131.99,132.13,5500.0
2018-03-22 12:45:00,132.12,132.12,131.94,131.94,6778.0,132.12,132.12,131.94,131.94,6778.0
2018-03-22 12:50:00,132.0,132.4,132.0,132.34,12882.0,132.0,132.4,132.0,132.34,12882.0
2018-03-22 12:55:00,132.38,132.45,132.12,132.17,4966.0,132.38,132.45,132.12,132.17,4966.0
2018-03-22 13:00:00,132.24,132.27,131.75,131.91,13132.0,132.24,132.27,131.75,131.91,13132.0
2018-03-22 13:05:00,131.9,131.9,131.79,131.79,2925.0,131.9,131.9,131.79,131.79,2925.0
2018-03-22 13:10:00,131.9,132.23,131.8,132.23,2100.0,131.9,132.23,131.8,132.23,2100.0
2018-03-22 13:15:00,132.25,132.27,131.92,131.97,6148.0,132.25,132.27,131.92,131.97,6148.0
2018-03-22 13:20:00,131.97,132.28,131.92,132.27,9157.0,131.97,132.28,131.92,132.27,9157.0
2018-03-22 13:25:00,132.28,132.28,132.09,132.14,8398.0,132.28,132.28,132.09,132.14,8398.0
2018-03-22 13:30:00,132.15,132.54,132.15,132.28,13511.0,132.15,132.54,132.15,132.28,13511.0
2018-03-22 13:35:00,132.21,132.5,132.2,132.36,4822.0,132.21,132.5,132.2,132.36,4822.0
2018-03-22 13:40:00,132.29,132.54,132.24,132.52,11696.0,132.29,132.54,132.24,132.52,11696.0
2018-03-22 13:45:00,132.48,132.62,132.32,132.41,4410.0,132.48,132.62,132.32,132.41,4410.0
2018-03-22 13:50:00,132.35,132.41,132.17,132.17,3200.0,132.35,132.41,132.17,132.17,3200.0
2018-03-22 13:55:00,132.21,132.28,132.09,132.09,3158.0,132.21,132.28,132.09,132.09,3158.0
2018-03-22 14:00:00,132.22,132.41,132.14,132.36,5115.0,132.22,132.41,132.14,132.36,5115.0
2018-03-22 14:05:00,132.37,132.37,132.09,132.2,5850.0,132.37,132.37,132.09,132.2,5850.0
2018-03-22 14:10:00,132.21,132.55,132.16,132.51,1900.0,132.21,132.55,132.16,132.51,1900.0
2018-03-22 14:15:00,132.48,132.52,132.3,132.31,12975.0,132.48,132.52,132.3,132.31,12975.0
2018-03-22 14:20:00,132.38,132.41,132.17,132.17,8250.0,132.38,132.41,132.17,132.17,8250.0
2018-03-22 14:25:00,132.19,132.26,131.95,132.11,5236.0,132.19,132.26,131.95,132.11,5236.0
2018-03-22 14:30:00,131.99,132.28,131.95,132.2,3026.0,131.99,132.28,131.95,132.2,3026.0
2018-03-22 14:35:00,132.33,132.42,132.13,132.31,11651.0,132.33,132.42,132.13,132.31,11651.0
2018-03-22 14:40:00,132.34,132.34,132.17,132.24,2600.0,132.34,132.34,132.17,132.24,2600.0
2018-03-22 14:45:00,132.28,132.37,132.16,132.37,3415.0,132.28,132.37,132.16,132.37,3415.0
2018-03-22 14:50:00,132.4,132.46,132.26,132.26,8115.0,132.4,132.46,132.26,132.26,8115.0
2018-03-22 14:55:00,132.26,132.26,132.02,132.17,5627.0,132.26,132.26,132.02,132.17,5627.0
2018-03-22 15:00:00,132.12,132.52,132.07,132.42,8667.0,132.12,132.52,132.07,132.42,8667.0
2018-03-22 15:05:00,132.46,132.48,132.1,132.1,7605.0,132.46,132.48,132.1,132.1,7605.0
2018-03-22 15:10:00,132.1,132.22,132.05,132.08,5695.0,132.1,132.22,132.05,132.08,5695.0
2018-03-22 15:15:00,132.14,132.2,131.91,132.03,18778.0,132.14,132.2,131.91,132.03,18778.0
2018-03-22 15:20:00,132.03,132.45,132.02,132.25,15575.0,132.03,132.45,132.02,132.25,15575.0
2018-03-22 15:25:00,132.21,132.39,132.15,132.28,11591.0,132.21,132.39,132.15,132.28,11591.0
2018-03-22 15:30:00,132.19,132.2,131.87,131.93,14522.0,132.19,132.2,131.87,131.93,14522.0
2018-03-22 15:35:00,131.92,131.93,131.54,131.56,13851.0,131.92,131.93,131.54,131.56,13851.0
2018-03-22 15:40:00,131.5,131.5,131.26,131.4,19272.0,131.5,131.5,131.26,131.4,19272.0
2018-03-22 15:45:00,131.43,131.43,131.05,131.31,38824.0,131.43,131.43,131.05,131.31,38824.0
2018-03-22 15:50:00,131.27,131.44,131.19,131.27,34568.0,131.27,131.44,131.19,131.27,34568.0
2018-03-22 15:55:00,131.27,131.36,131.09,131.22,77080.0,131.27,131.36,131.09,131.22,77080.0
2018-03-23 09:30:00,131.14,132.26,131.14,131.92,10532.0,131.14,132.26,131.14,131.92,10532.0
2018-03-23 09:35:00,131.86,131.97,131.2,131.2,7179.0,131.86,131.97,131.2,131.2,7179.0
2018-03-23 09:40:00,131.05,131.05,130.29,130.31,10554.0,131.05,131.05,130.29,130.31,10554.0
2018-03-23 09:45:00,130.42,130.42,129.64,129.79,13719.0,130.42,130.42,129.64,129.79,13719.0
2018-03-23 09:50:00,129.97,130.6,129.74,130.48,7618.0,129.97,130.6,129.74,130.48,7618.0
2018-03-23 09:55:00,130.53,130.91,130.41,130.57,16707.0,130.53,130.91,130.41,130.57,16707.0
2018-03-23 10:00:00,130.54,130.6,129.95,130.08,2724.0,130.54,130.6,129.95,130.08,2724.0
2018-03-23 10:05:00,129.97,130.15,129.7,129.88,8770.0,129.97,130.15,129.7,129.88,8770.0
2018-03-23 10:10:00,129.7,130.11,129.7,129.93,9143.0,129.7,130.11,129.7,129.93,9143.0
2018-03-23 10:15:00,129.9,130.44,129.89,130.08,13279.0,129.9,130.44,129.89,130.08,13279.0
2018-03-23 10:20:00,130.02,130.27,129.89,129.97,5494.0,130.02,130.27,129.89,129.97,5494.0
2018-03-23 10:25:00,129.85,130.28,129.82,130.11,2935.0,129.85,130.28,129.82,130.11,2935.0
2018-03-23 10:30:00,130.29,130.88,130.24,130.7,5600.0,130.29,130.88,130.24,130.7,5600.0
2018-03-23 10:35:00,130.84,131.0,130.71,130.83,13968.0,130.84,131.0,130.71,130.83,13968.0
2018-03-23 10:40:00,130.99,131.28,130.9,131.25,6870.0,130.99,131.28,130.9,131.25,6870.0
2018-03-23 10:45:00,131.37,131.81,131.37,131.38,12600.0,131.37,131.81,131.37,131.38,12600.0
2018-03-23 10:50:00,131.47,131.51,131.1,131.47,2546.0,131.47,131.51,131.1,131.47,2546.0
2018-03-23 10:55:00,131.5,131.55,131.32,131.42,5959.0,131.5,131.55,131.32,131.42,5959.0
2018-03-23 11:00:00,131.58,131.58,130.76,130.98,9330.0,131.58,131.58,130.76,130.98,9330.0
2018-03-23 11:05:00,130.88,130.88,130.52,130.55,2531.0,130.88,130.88,130.52,130.55,2531.0
2018-03-23 11:10:00,130.45,130.53,130.28,130.45,1950.0,130.45,130.53,130.28,130.45,1950.0
2018-03-23 11:15:00,130.56,130.72,130.37,130.66,1771.0,130.56,130.72,130.37,130.66,1771.0
2018-03-23 11:20:00,130.66,130.79,130.37,130.45,9769.0,130.66,130.79,130.37,130.45,9769.0
2018-03-23 11:25:00,130.54,130.66,130.45,130.49,4259.0,130.54,130.66,130.45,130.49,4259.0
2018-03-23 11:30:00,130.5,130.51,130.27,130.46,7761.0,130.5,130.51,130.27,130.46,7761.0
2018-03-23 11:35:00,130.49,130.79,130.25,130.31,5345.0,130.49,130.79,130.25,130.31,5345.0
2018-03-23 11:40:00,130.32,130.41,130.0,130.07,7584.0,130.32,130.41,130.0,130.07,7584.0
2018-03-23 11:45:00,130.07,130.16,129.57,129.59,15297.0,130.07,130.16,129.57,129.59,15297.0
2018-03-23 11:50:00,129.69,129.7,129.39,129.56,14623.0,129.69,129.7,129.39,129.56,14623.0
2018-03-23 11:55:00,129.49,129.58,129.08,129.17,5282.0,129.49,129.58,129.08,129.17,5282.0
2018-03-23 12:00:00,129.16,129.52,129.12,129.25,9076.0,129.16,129.52,129.12,129.25,9076.0
2018-03-23 12:05:00,129.33,129.54,129.14,129.44,5609.0,129.33,129.54,129.14,129.44,5609.0
2018-03-23 12:10:00,129.48,129.51,129.23,129.42,7547.0,129.48,129.51,129.23,129.42,7547.0
2018-03-23 12:15:00,129.43,129.5,129.25,129.29,7785.0,129.43,129.5,129.25,129.29,7785.0
2018-03-23 12:20:00,129.36,129.62,129.36,129.62,5800.0,129.36,129.62,129.36,129.62,5800.0
2018-03-23 12:25:00,129.63,129.79,129.63,129.72,4300.0,129.63,129.79,129.63,129.72,4300.0
2018-03-23 12:30:00,129.69,129.86,129.63,129.66,6504.0,129.69,129.86,129.63,129.66,6504.0
2018-03-23 12:35:00,129.7,129.7,129.5,129.5,700.0,129.7,129.7,129.5,129.5,700.0
2018-03-23 12:40:00,129.6,129.6,129.36,129.36,2000.0,129.6,129.6,129.36,129.36,2000.0
2018-03-23 12:45:00,129.31,129.65,129.31,129.57,3700.0,129.31,129.65,129.31,129.57,3700.0
2018-03-23 12:50:00,129.65,129.65,129.43,129.52,800.0,129.65,129.65,129.43,129.52,800.0
2018-03-23 12:55:00,129.49,129.51,129.45,129.49,1400.0,129.49,129.51,129.45,129.49,1400.0
2018-03-23 13:00:00,129.38,129.7,129.26,129.7,7297.0,129.38,129.7,129.26,129.7,7297.0
2018-03-23 13:05:00,129.78,130.17,129.7,130.05,8106.0,129.78,130.17,129.7,130.05,8106.0
2018-03-23 13:10:00,130.19,130.49,130.16,130.4,29100.0,130.19,130.49,130.16,130.4,29100.0
2018-03-23 13:15:00,130.36,130.57,130.24,130.57,3588.0,130.36,130.57,130.24,130.57,3588.0
2018-03-23 13:20:00,130.49,130.72,130.49,130.72,1600.0,130.49,130.72,130.49,130.72,1600.0
2018-03-23 13:25:00,130.74,130.82,130.58,130.72,6975.0,130.74,130.82,130.58,130.72,6975.0
2018-03-23 13:30:00,130.73,130.99,130.56,130.56,3973.0,130.73,130.99,130.56,130.56,3973.0
2018-03-23 13:35:00,130.61,130.62,130.28,130.39,4650.0,130.61,130.62,130.28,130.39,4650.0
2018-03-23 13:40:00,130.43,130.49,130.31,130.37,5800.0,130.43,130.49,130.31,130.37,5800.0
2018-03-23 13:45:00,130.57,130.71,130.46,130.71,2644.0,130.57,130.71,130.46,130.71,2644.0
2018-03-23 13:50:00,130.84,131.27,130.84,131.27,4600.0,130.84,131.27,130.84,131.27,4600.0
2018-03-23 13:55:00,131.26,131.27,130.85,130.91,16795.0,131.26,131.27,130.85,130.91,16795.0
2018-03-23 14:00:00,130.95,131.12,130.7,130.71,4000.0,130.95,131.12,130.7,130.71,4000.0
2018-03-23 14:05:00,130.67,130.76,130.58,130.63,2126.0,130.67,130.76,130.58,130.63,2126.0
2018-03-23 14:10:00,130.65,130.65,130.38,130.43,3566.0,130.65,130.65,130.38,130.43,3566.0
2018-03-23 14:15:00,130.39,130.46,130.23,130.31,3946.0,130.39,130.46,130.23,130.31,3946.0
2018-03-23 14:20:00,130.35,130.44,130.14,130.23,3600.0,130.35,130.44,130.14,130.23,3600.0
2018-03-23 14:25:00,130.16,130.25,130.03,130.25,3500.0,130.16,130.25,130.03,130.25,3500.0
2018-03-23 14:30:00,130.35,130.38,130.04,130.05,4000.0,130.35,130.38,130.04,130.05,4000.0
2018-03-23 14:35:00,130.1,130.1,129.85,129.85,10000.0,130.1,130.1,129.85,129.85,10000.0
2018-03-23 14:40:00,129.87,129.94,129.71,129.82,18100.0,129.87,129.94,129.71,129.82,18100.0
2018-03-23 14:45:00,129.81,129.81,129.34,129.34,4790.0,129.81,129.81,129.34,129.34,4790.0
2018-03-23 14:50:00,129.43,129.48,129.21,129.24,3300.0,129.43,129.48,129.21,129.24,3300.0
2018-03-23 14:55:00,129.2,129.29,128.63,128.75,10266.0,129.2,129.29,128.63,128.75,10266.0
2018-03-23 15:00:00,128.71,128.83,128.32,128.39,17672.0,128.71,128.83,128.32,128.39,17672.0
2018-03-23 15:05:00,128.49,128.56,128.18,128.18,7113.0,128.49,128.56,128.18,128.18,7113.0
2018-03-23 15:10:00,128.24,128.62,128.18,128.58,6172.0,128.24,128.62,128.18,128.58,6172.0
2018-03-23 15:15:00,128.68,129.0,128.62,128.77,11786.0,128.68,129.0,128.62,128.77,11786.0
2018-03-23 15:20:00,128.76,128.8,128.31,128.31,10514.0,128.76,128.8,128.31,128.31,10514.0
2018-03-23 15:25:00,128.34,128.56,128.25,128.37,17051.0,128.34,128.56,128.25,128.37,17051.0
2018-03-23 15:30:00,128.33,128.34,127.95,128.0,15941.0,128.33,128.34,127.95,128.0,15941.0
2018-03-23 15:35:00,127.96,128.03,127.67,127.92,26333.0,127.96,128.03,127.67,127.92,26333.0
2018-03-23 15:40:00,127.92,128.08,127.76,127.85,11688.0,127.92,128.08,127.76,127.85,11688.0
2018-03-23 15:45:00,127.94,128.09,127.68,128.08,38900.0,127.94,128.09,127.68,128.08,38900.0
2018-03-23 15:50:00,128.12,128.19,127.9,127.93,60358.0,128.12,128.19,127.9,127.93,60358.0
2018-03-23 15:55:00,127.93,128.18,127.61,127.62,50807.0,127.93,128.18,127.61,127.62,50807.0
2018-03-26 09:30:00,129.69,131.15,129.69,131.02,24099.0,129.69,131.15,129.69,131.02,24099.0
2018-03-26 09:35:00,131.22,131.22,129.78,130.18,14259.0,131.22,131.22,129.78,130.18,14259.0
2018-03-26 09:40:00,130.18,130.5,129.98,130.2,23022.0,130.18,130.5,129.98,130.2,23022.0
2018-03-26 09:45:00,130.19,130.6,130.03,130.56,28234.0,130.19,130.6,130.03,130.56,28234.0
2018-03-26 09:50:00,130.56,130.96,130.32,130.88,34300.0,130.56,130.96,130.32,130.88,34300.0
2018-03-26 09:55:00,130.84,131.26,130.84,131.15,15765.0,130.84,131.26,130.84,131.15,15765.0
2018-03-26 10:00:00,131.11,132.14,131.1,132.08,28205.0,131.11,132.14,131.1,132.08,28205.0
2018-03-26 10:05:00,132.08,132.12,130.85,131.06,35948.0,132.08,132.12,130.85,131.06,35948.0
2018-03-26 10:10:00,131.08,131.15,130.75,130.92,12110.0,131.08,131.15,130.75,130.92,12110.0
2018-03-26 10:15:00,130.91,131.21,130.71,130.79,20854.0,130.91,131.21,130.71,130.79,20854.0
2018-03-26 10:20:00,130.93,130.97,130.3,130.5,15942.0,130.93,130.97,130.3,130.5,15942.0
2018-03-26 10:25:00,130.35,130.48,130.2,130.3,18345.0,130.35,130.48,130.2,130.3,18345.0
2018-03-26 10:30:00,130.31,130.4,130.01,130.15,17064.0,130.31,130.4,130.01,130.15,17064.0
2018-03-26 10:35:00,130.21,130.22,130.01,130.01,9852.0,130.21,130.22,130.01,130.01,9852.0
2018-03-26 10:40:00,129.93,130.02,129.7,129.78,7801.0,129.93,130.02,129.7,129.78,7801.0
2018-03-26 10:45:00,129.83,129.99,129.5,129.99,18977.0,129.83,129.99,129.5,129.99,18977.0
2018-03-26 10:50:00,130.01,130.13,129.85,129.96,6010.0,130.01,130.13,129.85,129.96,6010.0
2018-03-26 10:55:00,129.95,130.38,129.95,130.17,14266.0,129.95,130.38,129.95,130.17,14266.0
2018-03-26 11:00:00,130.18,130.28,129.76,130.11,27535.0,130.18,130.28,129.76,130.11,27535.0
2018-03-26 11:05:00,130.12,130.13,129.55,129.69,14550.0,130.12,130.13,129.55,129.69,14550.0
2018-03-26 11:10:00,129.69,130.14,129.68,129.76,6952.0,129.69,130.14,129.68,129.76,6952.0
2018-03-26 11:15:00,129.85,129.88,129.58,129.77,17085.0,129.85,129.88,129.58,129.77,17085.0
2018-03-26 11:20:00,129.66,130.11,129.59,129.94,27402.0,129.66,130.11,129.59,129.94,27402.0
2018-03-26 11:25:00,129.96,129.96,129.64,129.78,6995.0,129.96,129.96,129.64,129.78,6995.0
2018-03-26 11:30:00,129.63,130.18,129.6,130.09,5950.0,129.63,130.18,129.6,130.09,5950.0
2018-03-26 11:35:00,129.98,130.25,129.85,130.14,6681.0,129.98,130.25,129.85,130.14,6681.0
2018-03-26 11:40:00,130.2,130.55,130.05,130.07,5735.0,130.2,130.55,130.05,130.07,5735.0
2018-03-26 11:45:00,130.32,130.32,130.12,130.2,5411.0,130.32,130.32,130.12,130.2,5411.0
2018-03-26 11:50:00,130.19,130.55,130.19,130.5,4850.0,130.19,130.55,130.19,130.5,4850.0
2018-03-26 11:55:00,130.41,130.41,130.25,130.38,10463.0,130.41,130.41,130.25,130.38,10463.0
2018-03-26 12:00:00,130.3,130.48,130.25,130.31,9342.0,130.3,130.48,130.25,130.31,9342.0
2018-03-26 12:05:00,130.36,130.85,130.29,130.85,7705.0,130.36,130.85,130.29,130.85,7705.0
2018-03-26 12:10:00,130.94,131.0,130.74,130.98,4852.0,130.94,131.0,130.74,130.98,4852.0
2018-03-26 12:15:00,130.97,130.97,130.65,130.84,5008.0,130.97,130.97,130.65,130.84,5008.0
2018-03-26 12:20:00,130.81,131.06,130.73,131.06,9487.0,130.81,131.06,130.73,131.06,9487.0
2018-03-26 12:25:00,131.11,131.25,130.79,130.92,6478.0,131.11,131.25,130.79,130.92,6478.0
2018-03-26 12:30:00,130.9,130.98,130.86,130.89,2702.0,130.9,130.98,130.86,130.89,2702.0
2018-03-26 12:35:00,131.0,131.31,130.87,130.94,4494.0,131.0,131.31,130.87,130.94,4494.0
2018-03-26 12:40:00,130.96,131.45,130.96,131.45,61469.0,130.96,131.45,130.96,131.45,61469.0
2018-03-26 12:45:00,131.48,131.5,130.89,131.0,7509.0,131.48,131.5,130.89,131.0,7509.0
2018-03-26 12:50:00,131.0,131.14,130.94,130.94,6940.0,131.0,131.14,130.94,130.94,6940.0
2018-03-26 12:55:00,130.99,131.02,130.85,130.85,4299.0,130.99,131.02,130.85,130.85,4299.0
2018-03-26 13:00:00,130.9,131.24,130.86,131.04,34784.0,130.9,131.24,130.86,131.04,34784.0
2018-03-26 13:05:00,130.91,131.03,130.86,130.95,4950.0,130.91,131.03,130.86,130.95,4950.0
2018-03-26 13:10:00,130.9,131.22,130.9,131.09,25552.0,130.9,131.22,130.9,131.09,25552.0
2018-03-26 13:15:00,131.03,131.08,130.99,131.02,22100.0,131.03,131.08,130.99,131.02,22100.0
2018-03-26 13:20:00,131.02,131.18,130.95,130.95,8246.0,131.02,131.18,130.95,130.95,8246.0
2018-03-26 13:25:00,130.99,131.17,130.98,131.09,4100.0,130.99,131.17,130.98,131.09,4100.0
2018-03-26 13:30:00,131.04,131.14,130.93,130.93,5850.0,131.04,131.14,130.93,130.93,5850.0
2018-03-26 13:35:00,131.0,131.21,131.0,131.2,5924.0,131.0,131.21,131.0,131.2,5924.0
2018-03-26 13:40:00,131.29,131.72,131.29,131.38,42145.0,131.29,131.72,131.29,131.38,42145.0
2018-03-26 13:45:00,131.39,131.48,131.37,131.46,5850.0,131.39,131.48,131.37,131.46,5850.0
2018-03-26 13:50:00,131.42,131.58,131.35,131.41,25071.0,131.42,131.58,131.35,131.41,25071.0
2018-03-26 13:55:00,131.36,131.36,131.1,131.21,5037.0,131.36,131.36,131.1,131.21,5037.0
2018-03-26 14:00:00,131.25,131.3,131.04,131.09,10120.0,131.25,131.3,131.04,131.09,10120.0
2018-03-26 14:05:00,131.09,131.33,131.09,131.33,5525.0,131.09,131.33,131.09,131.33,5525.0
2018-03-26 14:10:00,131.36,131.5,131.34,131.38,4907.0,131.36,131.5,131.34,131.38,4907.0
2018-03-26 14:15:00,131.34,131.5,131.32,131.44,7533.0,131.34,131.5,131.32,131.44,7533.0
2018-03-26 14:20:00,131.52,131.7,131.48,131.59,6561.0,131.52,131.7,131.48,131.59,6561.0
2018-03-26 14:25:00,131.61,131.68,131.4,131.66,30099.0,131.61,131.68,131.4,131.66,30099.0
2018-03-26 14:30:00,131.61,131.85,131.58,131.69,6607.0,131.61,131.85,131.58,131.69,6607.0
2018-03-26 14:35:00,131.71,131.73,131.45,131.73,15750.0,131.71,131.73,131.45,131.73,15750.0
2018-03-26 14:40:00,131.77,131.94,131.74,131.94,50169.0,131.77,131.94,131.74,131.94,50169.0
2018-03-26 14:45:00,131.99,132.03,131.81,131.86,13620.0,131.99,132.03,131.81,131.86,13620.0
2018-03-26 14:50:00,131.86,132.03,131.8,132.01,8699.0,131.86,132.03,131.8,132.01,8699.0
2018-03-26 14:55:00,131.96,132.1,131.64,131.66,12818.0,131.96,132.1,131.64,131.66,12818.0
2018-03-26 15:00:00,131.65,131.96,131.65,131.84,9100.0,131.65,131.96,131.65,131.84,9100.0
2018-03-26 15:05:00,131.93,131.98,131.8,131.9,13680.0,131.93,131.98,131.8,131.9,13680.0
2018-03-26 15:10:00,131.95,131.98,131.79,131.93,12894.0,131.95,131.98,131.79,131.93,12894.0
2018-03-26 15:15:00,131.98,132.43,131.98,132.39,5266.0,131.98,132.43,131.98,132.39,5266.0
2018-03-26 15:20:00,132.36,132.38,132.05,132.05,12818.0,132.36,132.38,132.05,132.05,12818.0
2018-03-26 15:25:00,132.04,132.14,132.01,132.04,7900.0,132.04,132.14,132.01,132.04,7900.0
2018-03-26 15:30:00,132.1,132.2,131.97,131.97,16496.0,132.1,132.2,131.97,131.97,16496.0
2018-03-26 15:35:00,131.95,131.95,131.81,131.9,10209.0,131.95,131.95,131.81,131.9,10209.0
2018-03-26 15:40:00,131.92,131.92,131.81,131.81,19828.0,131.92,131.92,131.81,131.81,19828.0
2018-03-26 15:45:00,131.82,132.16,131.79,132.14,39583.0,131.82,132.16,131.79,132.14,39583.0
2018-03-26 15:50:00,132.16,132.17,131.66,131.81,54693.0,132.16,132.17,131.66,131.81,54693.0
2018-03-26 15:55:00,131.79,131.82,131.41,131.74,118461.0,131.79,131.82,131.41,131.74,118461.0
2018-03-27 09:30:00,133.0,133.0,131.45,132.11,20795.0,133.0,133.0,131.45,132.11,20795.0
2018-03-27 09:35:00,132.11,132.78,131.97,132.78,16599.0,132.11,132.78,131.97,132.78,16599.0
2018-03-27 09:40:00,132.49,132.94,132.01,132.14,16355.0,132.49,132.94,132.01,132.14,16355.0
2018-03-27 09:45:00,131.8,132.01,131.31,131.74,4763.0,131.8,132.01,131.31,131.74,4763.0
2018-03-27 09:50:00,131.61,132.27,131.49,132.08,20300.0,131.61,132.27,131.49,132.08,20300.0
2018-03-27 09:55:00,132.28,132.71,132.1,132.47,6250.0,132.28,132.71,132.1,132.47,6250.0
2018-03-27 10:00:00,132.57,132.86,132.32,132.72,11616.0,132.57,132.86,132.32,132.72,11616.0
2018-03-27 10:05:00,132.55,132.74,131.93,132.42,14002.0,132.55,132.74,131.93,132.42,14002.0
2018-03-27 10:10:00,132.11,132.37,131.91,132.35,6966.0,132.11,132.37,131.91,132.35,6966.0
2018-03-27 10:15:00,132.31,132.33,131.9,132.33,6168.0,132.31,132.33,131.9,132.33,6168.0
2018-03-27 10:20:00,132.31,132.47,132.18,132.3,15634.0,132.31,132.47,132.18,132.3,15634.0
2018-03-27 10:25:00,132.44,132.7,132.31,132.59,16533.0,132.44,132.7,132.31,132.59,16533.0
2018-03-27 10:30:00,132.59,132.59,132.13,132.46,15967.0,132.59,132.59,132.13,132.46,15967.0
2018-03-27 10:35:00,132.39,132.41,132.12,132.41,14532.0,132.39,132.41,132.12,132.41,14532.0
2018-03-27 10:40:00,132.32,132.8,132.3,132.79,5778.0,132.32,132.8,132.3,132.79,5778.0
2018-03-27 10:45:00,132.72,132.82,132.49,132.5,2424.0,132.72,132.82,132.49,132.5,2424.0
2018-03-27 10:50:00,132.4,132.58,132.22,132.22,4042.0,132.4,132.58,132.22,132.22,4042.0
2018-03-27 10:55:00,132.23,132.41,132.19,132.39,15185.0,132.23,132.41,132.19,132.39,15185.0
2018-03-27 11:00:00,132.33,132.35,131.89,132.21,8866.0,132.33,132.35,131.89,132.21,8866.0
2018-03-27 11:05:00,132.15,132.22,132.0,132.13,19162.0,132.15,132.22,132.0,132.13,19162.0
2018-03-27 11:10:00,132.08,132.31,132.01,132.21,7405.0,132.08,132.31,132.01,132.21,7405.0
2018-03-27 11:15:00,132.3,132.3,132.11,132.15,8020.0,132.3,132.3,132.11,132.15,8020.0
2018-03-27 11:20:00,132.13,132.25,131.61,131.91,16516.0,132.13,132.25,131.61,131.91,16516.0
2018-03-27 11:25:00,131.9,131.93,131.6,131.8,17936.0,131.9,131.93,131.6,131.8,17936.0
2018-03-27 11:30:00,131.89,132.28,131.89,132.27,1365.0,131.89,132.28,131.89,132.27,1365.0
2018-03-27 11:35:00,132.3,132.4,132.17,132.26,2200.0,132.3,132.4,132.17,132.26,2200.0
2018-03-27 11:40:00,132.4,132.6,132.36,132.6,4500.0,132.4,132.6,132.36,132.6,4500.0
2018-03-27 11:45:00,132.61,132.63,132.33,132.6,3574.0,132.61,132.63,132.33,132.6,3574.0
2018-03-27 11:50:00,132.69,132.69,132.41,132.5,1900.0,132.69,132.69,132.41,132.5,1900.0
2018-03-27 11:55:00,132.55,132.58,132.38,132.47,2854.0,132.55,132.58,132.38,132.47,2854.0
2018-03-27 12:00:00,132.39,132.54,132.12,132.26,5404.0,132.39,132.54,132.12,132.26,5404.0
2018-03-27 12:05:00,132.27,132.39,131.97,132.19,13320.0,132.27,132.39,131.97,132.19,13320.0
2018-03-27 12:10:00,132.17,132.19,132.07,132.18,1300.0,132.17,132.19,132.07,132.18,1300.0
2018-03-27 12:15:00,132.12,132.12,131.89,132.04,5600.0,132.12,132.12,131.89,132.04,5600.0
2018-03-27 12:20:00,131.93,132.09,131.78,131.82,3032.0,131.93,132.09,131.78,131.82,3032.0
2018-03-27 12:25:00,131.82,131.82,131.35,131.49,9683.0,131.82,131.82,131.35,131.49,9683.0
2018-03-27 12:30:00,131.48,131.49,131.01,131.05,6880.0,131.48,131.49,131.01,131.05,6880.0
2018-03-27 12:35:00,131.08,131.15,130.81,130.97,7195.0,131.08,131.15,130.81,130.97,7195.0
2018-03-27 12:40:00,131.08,131.14,130.84,131.09,2835.0,131.08,131.14,130.84,131.09,2835.0
2018-03-27 12:45:00,131.02,131.29,131.02,131.23,2984.0,131.02,131.29,131.02,131.23,2984.0
2018-03-27 12:50:00,131.21,131.21,130.87,130.88,3100.0,131.21,131.21,130.87,130.88,3100.0
2018-03-27 12:55:00,131.01,131.1,130.8,130.96,1939.0,131.01,131.1,130.8,130.96,1939.0
2018-03-27 13:00:00,131.02,131.13,130.93,131.03,3200.0,131.02,131.13,130.93,131.03,3200.0
2018-03-27 13:05:00,131.19,131.26,130.94,130.94,2221.0,131.19,131.26,130.94,130.94,2221.0
2018-03-27 13:10:00,131.04,131.04,130.54,130.89,2548.0,131.04,131.04,130.54,130.89,2548.0
2018-03-27 13:15:00,130.99,131.05,130.81,130.81,1500.0,130.99,131.05,130.81,130.81,1500.0
2018-03-27 13:20:00,130.67,130.67,130.28,130.35,3551.0,130.67,130.67,130.28,130.35,3551.0
2018-03-27 13:25:00,130.35,130.52,130.2,130.22,5200.0,130.35,130.52,130.2,130.22,5200.0
2018-03-27 13:30:00,130.21,130.32,129.76,130.05,8371.0,130.21,130.32,129.76,130.05,8371.0
2018-03-27 13:35:00,129.96,129.97,129.74,129.75,1600.0,129.96,129.97,129.74,129.75,1600.0
2018-03-27 13:40:00,129.81,129.92,129.43,129.83,8392.0,129.81,129.92,129.43,129.83,8392.0
2018-03-27 13:45:00,129.84,129.92,129.7,129.71,4900.0,129.84,129.92,129.7,129.71,4900.0
2018-03-27 13:50:00,129.61,129.61,129.24,129.3,3485.0,129.61,129.61,129.24,129.3,3485.0
2018-03-27 13:55:00,129.39,129.5,129.0,129.41,9293.0,129.39,129.5,129.0,129.41,9293.0
2018-03-27 14:00:00,129.42,129.42,128.68,128.77,14483.0,129.42,129.42,128.68,128.77,14483.0
2018-03-27 14:05:00,128.8,128.9,128.64,128.64,13368.0,128.8,128.9,128.64,128.64,13368.0
2018-03-27 14:10:00,128.63,128.92,128.37,128.8,9272.0,128.63,128.92,128.37,128.8,9272.0
2018-03-27 14:15:00,128.8,129.11,128.79,128.9,6417.0,128.8,129.11,128.79,128.9,6417.0
2018-03-27 14:20:00,128.88,128.97,128.42,128.61,6120.0,128.88,128.97,128.42,128.61,6120.0
2018-03-27 14:25:00,128.62,128.62,128.01,128.13,15112.0,128.62,128.62,128.01,128.13,15112.0
2018-03-27 14:30:00,128.11,128.39,127.75,128.39,44993.0,128.11,128.39,127.75,128.39,44993.0
2018-03-27 14:35:00,128.4,128.91,128.22,128.91,19747.0,128.4,128.91,128.22,128.91,19747.0
2018-03-27 14:40:00,128.93,129.14,128.67,128.68,23635.0,128.93,129.14,128.67,128.68,23635.0
2018-03-27 14:45:00,128.53,128.54,127.92,127.92,16318.0,128.53,128.54,127.92,127.92,16318.0
2018-03-27 14:50:00,128.06,128.31,127.99,128.06,23100.0,128.06,128.31,127.99,128.06,23100.0
2018-03-27 14:55:00,128.04,128.2,127.77,127.77,14389.0,128.04,128.2,127.77,127.77,14389.0
2018-03-27 15:00:00,127.85,127.94,127.45,127.45,10216.0,127.85,127.94,127.45,127.45,10216.0
2018-03-27 15:05:00,127.53,127.53,126.66,127.23,19313.0,127.53,127.53,126.66,127.23,19313.0
2018-03-27 15:10:00,127.29,127.41,126.48,126.67,26846.0,127.29,127.41,126.48,126.67,26846.0
2018-03-27 15:15:00,126.79,127.38,126.76,127.05,23217.0,126.79,127.38,126.76,127.05,23217.0
2018-03-27 15:20:00,127.05,127.13,126.76,126.76,22636.0,127.05,127.13,126.76,126.76,22636.0
2018-03-27 15:25:00,126.76,126.76,126.31,126.37,18745.0,126.76,126.76,126.31,126.37,18745.0
2018-03-27 15:30:00,126.31,126.49,125.21,125.7,24818.0,126.31,126.49,125.21,125.7,24818.0
2018-03-27 15:35:00,125.73,126.21,125.61,126.18,29255.0,125.73,126.21,125.61,126.18,29255.0
2018-03-27 15:40:00,126.22,126.4,125.92,125.92,37514.0,126.22,126.4,125.92,125.92,37514.0
2018-03-27 15:45:00,125.8,126.0,125.3,125.38,39504.0,125.8,126.0,125.3,125.38,39504.0
2018-03-27 15:50:00,125.41,126.4,125.41,126.12,69032.0,125.41,126.4,125.41,126.12,69032.0
2018-03-27 15:55:00,126.1,126.6,125.96,126.44,104780.0,126.1,126.6,125.96,126.44,104780.0
2018-03-28 09:30:00,125.77,126.75,125.57,125.57,32444.0,125.77,126.75,125.57,125.57,32444.0
2018-03-28 09:35:00,125.57,125.89,124.22,124.23,40265.0,125.57,125.89,124.22,124.23,40265.0
2018-03-28 09:40:00,124.23,124.23,123.72,123.88,30746.0,124.23,124.23,123.72,123.88,30746.0
2018-03-28 09:45:00,123.9,125.03,123.81,125.03,27471.0,123.9,125.03,123.81,125.03,27471.0
2018-03-28 09:50:00,125.06,125.19,124.64,125.19,43567.0,125.06,125.19,124.64,125.19,43567.0
2018-03-28 09:55:00,125.17,125.65,124.73,125.65,22008.0,125.17,125.65,124.73,125.65,22008.0
2018-03-28 10:00:00,125.79,126.3,125.31,126.03,16910.0,125.79,126.3,125.31,126.03,16910.0
2018-03-28 10:05:00,126.17,126.5,125.4,125.73,20315.0,126.17,126.5,125.4,125.73,20315.0
2018-03-28 10:10:00,125.72,125.72,124.79,124.98,16142.0,125.72,125.72,124.79,124.98,16142.0
2018-03-28 10:15:00,125.09,125.54,124.64,124.89,9050.0,125.09,125.54,124.64,124.89,9050.0
2018-03-28 10:20:00,124.94,125.11,124.07,124.17,10157.0,124.94,125.11,124.07,124.17,10157.0
2018-03-28 10:25:00,124.09,124.25,123.89,124.12,14019.0,124.09,124.25,123.89,124.12,14019.0
2018-03-28 10:30:00,124.15,124.3,123.79,123.91,34709.0,124.15,124.3,123.79,123.91,34709.0
2018-03-28 10:35:00,123.9,124.37,123.42,124.21,29863.0,123.9,124.37,123.42,124.21,29863.0
2018-03-28 10:40:00,124.19,124.39,123.0,123.32,48673.0,124.19,124.39,123.0,123.32,48673.0
2018-03-28 10:45:00,123.33,123.41,122.51,123.0,29218.0,123.33,123.41,122.51,123.0,29218.0
2018-03-28 10:50:00,122.87,123.57,122.59,123.47,16365.0,122.87,123.57,122.59,123.47,16365.0
2018-03-28 10:55:00,123.47,123.79,123.22,123.44,7500.0,123.47,123.79,123.22,123.44,7500.0
2018-03-28 11:00:00,123.65,123.87,123.48,123.6,16608.0,123.65,123.87,123.48,123.6,16608.0
2018-03-28 11:05:00,123.55,124.1,123.54,123.92,5810.0,123.55,124.1,123.54,123.92,5810.0
2018-03-28 11:10:00,123.94,124.4,123.74,123.78,8362.0,123.94,124.4,123.74,123.78,8362.0
2018-03-28 11:15:00,123.8,124.11,123.53,123.91,17791.0,123.8,124.11,123.53,123.91,17791.0
2018-03-28 11:20:00,123.94,123.94,123.17,123.24,21760.0,123.94,123.94,123.17,123.24,21760.0
2018-03-28 11:25:00,123.21,123.71,123.17,123.27,11282.0,123.21,123.71,123.17,123.27,11282.0
2018-03-28 11:30:00,123.2,123.45,122.73,123.45,16300.0,123.2,123.45,122.73,123.45,16300.0
2018-03-28 11:35:00,123.32,123.95,123.23,123.83,10355.0,123.32,123.95,123.23,123.83,10355.0
2018-03-28 11:40:00,123.92,124.62,123.86,124.48,10401.0,123.92,124.62,123.86,124.48,10401.0
2018-03-28 11:45:00,124.53,124.53,124.05,124.22,6820.0,124.53,124.53,124.05,124.22,6820.0
2018-03-28 11:50:00,124.23,124.23,123.47,123.55,8600.0,124.23,124.23,123.47,123.55,8600.0
2018-03-28 11:55:00,123.49,123.98,123.49,123.75,13037.0,123.49,123.98,123.49,123.75,13037.0
2018-03-28 12:00:00,123.75,124.16,123.75,123.95,5666.0,123.75,124.16,123.75,123.95,5666.0
2018-03-28 12:05:00,123.86,124.22,123.85,124.05,4000.0,123.86,124.22,123.85,124.05,4000.0
2018-03-28 12:10:00,124.22,125.18,124.12,125.05,6722.0,124.22,125.18,124.12,125.05,6722.0
2018-03-28 12:15:00,125.03,125.61,124.71,125.6,9349.0,125.03,125.61,124.71,125.6,9349.0
2018-03-28 12:20:00,125.59,125.59,124.96,125.13,5188.0,125.59,125.59,124.96,125.13,5188.0
2018-03-28 12:25:00,125.1,125.31,124.52,124.63,7100.0,125.1,125.31,124.52,124.63,7100.0
2018-03-28 12:30:00,124.52,124.84,124.47,124.55,6900.0,124.52,124.84,124.47,124.55,6900.0
2018-03-28 12:35:00,124.66,125.09,124.65,124.83,5570.0,124.66,125.09,124.65,124.83,5570.0
2018-03-28 12:40:00,124.91,125.14,124.71,124.73,8010.0,124.91,125.14,124.71,124.73,8010.0
2018-03-28 12:45:00,124.59,124.62,124.02,124.25,8873.0,124.59,124.62,124.02,124.25,8873.0
2018-03-28 12:50:00,124.25,124.51,124.19,124.5,8500.0,124.25,124.51,124.19,124.5,8500.0
2018-03-28 12:55:00,124.41,124.46,124.0,124.08,9966.0,124.41,124.46,124.0,124.08,9966.0
2018-03-28 13:00:00,124.0,124.18,123.68,124.18,10869.0,124.0,124.18,123.68,124.18,10869.0
2018-03-28 13:05:00,124.18,124.51,124.14,124.5,4788.0,124.18,124.51,124.14,124.5,4788.0
2018-03-28 13:10:00,124.44,124.54,124.26,124.41,4456.0,124.44,124.54,124.26,124.41,4456.0
2018-03-28 13:15:00,124.43,124.45,123.75,123.87,15670.0,124.43,124.45,123.75,123.87,15670.0
2018-03-28 13:20:00,123.89,124.78,123.89,124.69,9041.0,123.89,124.78,123.89,124.69,9041.0
2018-03-28 13:25:00,124.73,124.84,124.37,124.47,2900.0,124.73,124.84,124.37,124.47,2900.0
2018-03-28 13:30:00,124.48,124.62,124.07,124.33,7098.0,124.48,124.62,124.07,124.33,7098.0
2018-03-28 13:35:00,124.45,124.53,124.03,124.31,9250.0,124.45,124.53,124.03,124.31,9250.0
2018-03-28 13:40:00,124.33,124.61,124.09,124.44,9500.0,124.33,124.61,124.09,124.44,9500.0
2018-03-28 13:45:00,124.64,125.2,124.59,124.95,8300.0,124.64,125.2,124.59,124.95,8300.0
2018-03-28 13:50:00,124.97,124.97,124.41,124.53,6799.0,124.97,124.97,124.41,124.53,6799.0
2018-03-28 13:55:00,124.6,124.63,124.36,124.42,7100.0,124.6,124.63,124.36,124.42,7100.0
2018-03-28 14:00:00,124.43,124.61,123.69,123.69,17226.0,124.43,124.61,123.69,123.69,17226.0
2018-03-28 14:05:00,123.87,123.92,123.56,123.82,56899.0,123.87,123.92,123.56,123.82,56899.0
2018-03-28 14:10:00,123.91,124.14,123.82,124.01,13731.0,123.91,124.14,123.82,124.01,13731.0
2018-03-28 14:15:00,124.1,124.35,124.04,124.24,8101.0,124.1,124.35,124.04,124.24,8101.0
2018-03-28 14:20:00,124.24,124.82,124.24,124.33,10252.0,124.24,124.82,124.24,124.33,10252.0
2018-03-28 14:25:00,124.33,124.4,123.84,123.98,10967.0,124.33,124.4,123.84,123.98,10967.0
2018-03-28 14:30:00,123.94,123.99,123.64,123.94,22075.0,123.94,123.99,123.64,123.94,22075.0
2018-03-28 14:35:00,123.91,124.4,123.71,124.23,11300.0,123.91,124.4,123.71,124.23,11300.0
2018-03-28 14:40:00,124.43,124.74,124.02,124.29,23679.0,124.43,124.74,124.02,124.29,23679.0
2018-03-28 14:45:00,124.3,124.3,123.85,124.25,14821.0,124.3,124.3,123.85,124.25,14821.0
2018-03-28 14:50:00,124.28,124.33,123.97,124.19,13664.0,124.28,124.33,123.97,124.19,13664.0
2018-03-28 14:55:00,124.2,124.28,123.89,123.89,10450.0,124.2,124.28,123.89,123.89,10450.0
2018-03-28 15:00:00,123.94,124.03,123.48,123.51,28017.0,123.94,124.03,123.48,123.51,28017.0
2018-03-28 15:05:00,123.56,123.69,123.13,123.21,13784.0,123.56,123.69,123.13,123.21,13784.0
2018-03-28 15:10:00,123.27,123.6,123.21,123.56,23191.0,123.27,123.6,123.21,123.56,23191.0
2018-03-28 15:15:00,123.64,123.85,123.36,123.53,16565.0,123.64,123.85,123.36,123.53,16565.0
2018-03-28 15:20:00,123.55,123.98,123.36,123.95,20108.0,123.55,123.98,123.36,123.95,20108.0
2018-03-28 15:25:00,124.03,124.04,123.58,123.96,54496.0,124.03,124.04,123.58,123.96,54496.0
2018-03-28 15:30:00,123.98,124.19,123.77,123.95,11016.0,123.98,124.19,123.77,123.95,11016.0
2018-03-28 15:35:00,123.96,124.58,123.85,124.58,14885.0,123.96,124.58,123.85,124.58,14885.0
2018-03-28 15:40:00,124.48,124.53,124.06,124.09,17000.0,124.48,124.53,124.06,124.09,17000.0
2018-03-28 15:45:00,124.1,124.26,123.82,124.13,29871.0,124.1,124.26,123.82,124.13,29871.0
2018-03-28 15:50:00,124.14,124.14,123.84,123.84,35161.0,124.14,124.14,123.84,123.84,35161.0
2018-03-28 15:55:00,123.88,124.04,123.72,123.77,56642.0,123.88,124.04,123.72,123.77,56642.0
2018-03-29 09:30:00,125.08,125.08,123.92,124.31,18946.0,125.08,125.08,123.92,124.31,18946.0
2018-03-29 09:35:00,124.42,124.42,123.59,123.78,20392.0,124.42,124.42,123.59,123.78,20392.0
2018-03-29 09:40:00,123.8,124.06,123.32,124.05,14826.0,123.8,124.06,123.32,124.05,14826.0
2018-03-29 09:45:00,124.17,124.17,123.58,123.6,12029.0,124.17,124.17,123.58,123.6,12029.0
2018-03-29 09:50:00,123.48,123.57,123.12,123.42,9650.0,123.48,123.57,123.12,123.42,9650.0
2018-03-29 09:55:00,123.49,123.91,123.4,123.67,15610.0,123.49,123.91,123.4,123.67,15610.0
2018-03-29 10:00:00,123.62,124.35,123.52,124.01,15436.0,123.62,124.35,123.52,124.01,15436.0
2018-03-29 10:05:00,124.05,124.65,124.04,124.26,7584.0,124.05,124.65,124.04,124.26,7584.0
2018-03-29 10:10:00,124.34,124.78,124.29,124.71,7301.0,124.34,124.78,124.29,124.71,7301.0
2018-03-29 10:15:00,124.7,124.76,124.57,124.68,6700.0,124.7,124.76,124.57,124.68,6700.0
2018-03-29 10:20:00,124.68,125.25,124.51,125.11,22083.0,124.68,125.25,124.51,125.11,22083.0
2018-03-29 10:25:00,125.14,125.68,125.06,125.52,28818.0,125.14,125.68,125.06,125.52,28818.0
2018-03-29 10:30:00,125.55,126.13,125.52,126.13,22906.0,125.55,126.13,125.52,126.13,22906.0
2018-03-29 10:35:00,126.21,126.48,126.03,126.37,33399.0,126.21,126.48,126.03,126.37,33399.0
2018-03-29 10:40:00,126.34,126.75,126.27,126.6,14771.0,126.34,126.75,126.27,126.6,14771.0
2018-03-29 10:45:00,126.61,127.05,126.57,126.95,14614.0,126.61,127.05,126.57,126.95,14614.0
2018-03-29 10:50:00,126.99,127.44,126.78,127.22,15387.0,126.99,127.44,126.78,127.22,15387.0
2018-03-29 10:55:00,127.21,127.48,127.06,127.35,16810.0,127.21,127.48,127.06,127.35,16810.0
2018-03-29 11:00:00,127.36,127.48,126.79,126.98,16324.0,127.36,127.48,126.79,126.98,16324.0
2018-03-29 11:05:00,126.98,127.05,126.74,126.78,11804.0,126.98,127.05,126.74,126.78,11804.0
2018-03-29 11:10:00,126.76,126.77,126.32,126.44,10586.0,126.76,126.77,126.32,126.44,10586.0
2018-03-29 11:15:00,126.47,126.53,126.09,126.2,9275.0,126.47,126.53,126.09,126.2,9275.0
2018-03-29 11:20:00,126.19,126.76,126.19,126.57,14261.0,126.19,126.76,126.19,126.57,14261.0
2018-03-29 11:25:00,126.8,127.05,126.78,126.87,7500.0,126.8,127.05,126.78,126.87,7500.0
2018-03-29 11:30:00,126.79,126.79,126.32,126.4,12550.0,126.79,126.79,126.32,126.4,12550.0
2018-03-29 11:35:00,126.46,126.58,126.32,126.56,6435.0,126.46,126.58,126.32,126.56,6435.0
2018-03-29 11:40:00,126.6,127.03,126.6,126.97,7053.0,126.6,127.03,126.6,126.97,7053.0
2018-03-29 11:45:00,126.9,127.19,126.85,127.0,7400.0,126.9,127.19,126.85,127.0,7400.0
2018-03-29 11:50:00,127.01,127.04,126.73,126.77,14126.0,127.01,127.04,126.73,126.77,14126.0
2018-03-29 11:55:00,126.82,126.87,126.47,126.56,8458.0,126.82,126.87,126.47,126.56,8458.0
2018-03-29 12:00:00,126.63,126.75,126.38,126.44,12394.0,126.63,126.75,126.38,126.44,12394.0
2018-03-29 12:05:00,126.45,126.5,126.21,126.21,9300.0,126.45,126.5,126.21,126.21,9300.0
2018-03-29 12:10:00,126.31,126.61,126.3,126.49,8250.0,126.31,126.61,126.3,126.49,8250.0
2018-03-29 12:15:00,126.48,126.73,126.37,126.73,2492.0,126.48,126.73,126.37,126.73,2492.0
2018-03-29 12:20:00,126.68,126.91,126.67,126.84,9462.0,126.68,126.91,126.67,126.84,9462.0
2018-03-29 12:25:00,126.79,127.16,126.77,127.15,3539.0,126.79,127.16,126.77,127.15,3539.0
2018-03-29 12:30:00,127.18,127.18,126.99,127.09,6084.0,127.18,127.18,126.99,127.09,6084.0
2018-03-29 12:35:00,127.15,127.5,127.15,127.38,6251.0,127.15,127.5,127.15,127.38,6251.0
2018-03-29 12:40:00,127.31,127.32,126.99,127.11,11187.0,127.31,127.32,126.99,127.11,11187.0
2018-03-29 12:45:00,127.06,127.23,127.06,127.23,3637.0,127.06,127.23,127.06,127.23,3637.0
2018-03-29 12:50:00,127.23,127.75,127.23,127.55,8141.0,127.23,127.75,127.23,127.55,8141.0
2018-03-29 12:55:00,127.56,127.56,127.2,127.28,4900.0,127.56,127.56,127.2,127.28,4900.0
2018-03-29 13:00:00,127.29,127.39,127.15,127.21,9647.0,127.29,127.39,127.15,127.21,9647.0
2018-03-29 13:05:00,127.13,127.13,126.85,126.98,8284.0,127.13,127.13,126.85,126.98,8284.0
2018-03-29 13:10:00,126.93,127.24,126.93,127.14,4181.0,126.93,127.24,126.93,127.14,4181.0
2018-03-29 13:15:00,127.19,127.3,127.11,127.3,4295.0,127.19,127.3,127.11,127.3,4295.0
2018-03-29 13:20:00,127.29,127.77,127.28,127.73,20650.0,127.29,127.77,127.28,127.73,20650.0
2018-03-29 13:25:00,127.63,127.92,127.52,127.92,14315.0,127.63,127.92,127.52,127.92,14315.0
2018-03-29 13:30:00,127.89,128.25,127.63,128.25,17387.0,127.89,128.25,127.63,128.25,17387.0
2018-03-29 13:35:00,128.11,128.15,127.68,127.86,9067.0,128.11,128.15,127.68,127.86,9067.0
2018-03-29 13:40:00,127.86,128.1,127.71,127.94,5201.0,127.86,128.1,127.71,127.94,5201.0
2018-03-29 13:45:00,127.91,128.13,127.77,128.11,3883.0,127.91,128.13,127.77,128.11,3883.0
2018-03-29 13:50:00,128.14,128.35,128.07,128.22,8310.0,128.14,128.35,128.07,128.22,8310.0
2018-03-29 13:55:00,128.34,128.67,128.28,128.38,7626.0,128.34,128.67,128.28,128.38,7626.0
2018-03-29 14:00:00,128.36,128.61,128.32,128.55,12208.0,128.36,128.61,128.32,128.55,12208.0
2018-03-29 14:05:00,128.45,128.89,128.43,128.68,8610.0,128.45,128.89,128.43,128.68,8610.0
2018-03-29 14:10:00,128.62,128.87,128.56,128.64,8788.0,128.62,128.87,128.56,128.64,8788.0
2018-03-29 14:15:00,128.6,128.62,128.16,128.34,6728.0,128.6,128.62,128.16,128.34,6728.0
2018-03-29 14:20:00,128.4,128.57,128.1,128.18,5800.0,128.4,128.57,128.1,128.18,5800.0
2018-03-29 14:25:00,128.23,128.3,127.96,128.29,25384.0,128.23,128.3,127.96,128.29,25384.0
2018-03-29 14:30:00,128.32,128.79,128.29,128.76,9751.0,128.32,128.79,128.29,128.76,9751.0
2018-03-29 14:35:00,128.77,128.77,128.5,128.66,6904.0,128.77,128.77,128.5,128.66,6904.0
2018-03-29 14:40:00,128.63,128.83,128.58,128.8,3477.0,128.63,128.83,128.58,128.8,3477.0
2018-03-29 14:45:00,128.75,129.0,128.73,129.0,4595.0,128.75,129.0,128.73,129.0,4595.0
2018-03-29 14:50:00,128.95,128.98,128.75,128.78,8100.0,128.95,128.98,128.75,128.78,8100.0
2018-03-29 14:55:00,128.85,128.97,128.54,128.59,8100.0,128.85,128.97,128.54,128.59,8100.0
2018-03-29 15:00:00,128.64,128.8,128.4,128.8,10840.0,128.64,128.8,128.4,128.8,10840.0
2018-03-29 15:05:00,128.78,128.93,128.78,128.83,6587.0,128.78,128.93,128.78,128.83,6587.0
2018-03-29 15:10:00,128.84,128.85,128.57,128.57,11700.0,128.84,128.85,128.57,128.57,11700.0
2018-03-29 15:15:00,128.56,128.65,128.31,128.31,6400.0,128.56,128.65,128.31,128.31,6400.0
2018-03-29 15:20:00,128.31,128.4,127.67,127.69,19677.0,128.31,128.4,127.67,127.69,19677.0
2018-03-29 15:25:00,127.64,127.66,127.32,127.63,30633.0,127.64,127.66,127.32,127.63,30633.0
2018-03-29 15:30:00,127.6,127.78,127.2,127.21,18267.0,127.6,127.78,127.2,127.21,18267.0
2018-03-29 15:35:00,127.15,127.28,126.99,127.25,21667.0,127.15,127.28,126.99,127.25,21667.0
2018-03-29 15:40:00,127.3,127.38,126.99,127.02,21763.0,127.3,127.38,126.99,127.02,21763.0
2018-03-29 15:45:00,127.03,127.69,127.03,127.61,26360.0,127.03,127.69,127.03,127.61,26360.0
2018-03-29 15:50:00,127.63,128.02,127.24,127.33,56196.0,127.63,128.02,127.24,127.33,56196.0
2018-03-29 15:55:00,127.34,127.37,127.08,127.12,73637.0,127.34,127.37,127.08,127.12,73637.0
2018-04-02 09:30:00,125.84,126.9,125.12,126.88,18020.0,125.84,126.9,125.12,126.88,18020.0
2018-04-02 09:35:00,126.88,127.29,126.62,127.13,11243.0,126.88,127.29,126.62,127.13,11243.0
2018-04-02 09:40:00,127.12,127.29,126.21,126.21,13698.0,127.12,127.29,126.21,126.21,13698.0
2018-04-02 09:45:00,126.25,126.34,125.78,125.99,3756.0,126.25,126.34,125.78,125.99,3756.0
2018-04-02 09:50:00,125.84,126.01,125.64,125.73,5502.0,125.84,126.01,125.64,125.73,5502.0
2018-04-02 09:55:00,125.6,126.07,125.55,126.07,3550.0,125.6,126.07,125.55,126.07,3550.0
2018-04-02 10:00:00,125.98,125.99,125.35,125.35,4150.0,125.98,125.99,125.35,125.35,4150.0
2018-04-02 10:05:00,125.6,125.66,125.32,125.32,6133.0,125.6,125.66,125.32,125.32,6133.0
2018-04-02 10:10:00,125.36,125.59,125.03,125.19,8995.0,125.36,125.59,125.03,125.19,8995.0
2018-04-02 10:15:00,125.27,125.53,125.18,125.27,7517.0,125.27,125.53,125.18,125.27,7517.0
2018-04-02 10:20:00,125.43,125.51,125.15,125.37,6380.0,125.43,125.51,125.15,125.37,6380.0
2018-04-02 10:25:00,125.48,125.5,125.03,125.13,16539.0,125.48,125.5,125.03,125.13,16539.0
2018-04-02 10:30:00,125.03,125.24,124.65,124.85,12108.0,125.03,125.24,124.65,124.85,12108.0
2018-04-02 10:35:00,124.92,124.97,124.42,124.87,19005.0,124.92,124.97,124.42,124.87,19005.0
2018-04-02 10:40:00,124.9,125.5,124.9,125.38,3688.0,124.9,125.5,124.9,125.38,3688.0
2018-04-02 10:45:00,125.26,125.66,125.18,125.65,8173.0,125.26,125.66,125.18,125.65,8173.0
2018-04-02 10:50:00,125.5,125.77,125.17,125.21,9685.0,125.5,125.77,125.17,125.21,9685.0
2018-04-02 10:55:00,125.21,125.38,124.98,125.13,4256.0,125.21,125.38,124.98,125.13,4256.0
2018-04-02 11:00:00,124.9,124.98,124.53,124.53,16758.0,124.9,124.98,124.53,124.53,16758.0
2018-04-02 11:05:00,124.69,124.77,123.69,123.8,33179.0,124.69,124.77,123.69,123.8,33179.0
2018-04-02 11:10:00,123.8,124.36,123.72,124.33,34128.0,123.8,124.36,123.72,124.33,34128.0
2018-04-02 11:15:00,124.32,124.68,124.1,124.66,5580.0,124.32,124.68,124.1,124.66,5580.0
2018-04-02 11:20:00,124.66,124.73,124.45,124.73,4604.0,124.66,124.73,124.45,124.73,4604.0
2018-04-02 11:25:00,124.62,124.95,124.56,124.95,5616.0,124.62,124.95,124.56,124.95,5616.0
2018-04-02 11:30:00,124.98,124.98,124.6,124.84,10840.0,124.98,124.98,124.6,124.84,10840.0
2018-04-02 11:35:00,124.77,124.78,124.0,124.08,35882.0,124.77,124.78,124.0,124.08,35882.0
2018-04-02 11:40:00,124.05,124.27,123.65,124.11,7650.0,124.05,124.27,123.65,124.11,7650.0
2018-04-02 11:45:00,124.18,124.55,124.01,124.55,2551.0,124.18,124.55,124.01,124.55,2551.0
2018-04-02 11:50:00,124.49,124.57,124.24,124.34,9538.0,124.49,124.57,124.24,124.34,9538.0
2018-04-02 11:55:00,124.34,124.62,124.31,124.32,3337.0,124.34,124.62,124.31,124.32,3337.0
2018-04-02 12:00:00,124.22,124.38,124.0,124.38,6075.0,124.22,124.38,124.0,124.38,6075.0
2018-04-02 12:05:00,124.31,124.44,124.08,124.32,4861.0,124.31,124.44,124.08,124.32,4861.0
2018-04-02 12:10:00,124.31,124.49,124.13,124.3,5033.0,124.31,124.49,124.13,124.3,5033.0
2018-04-02 12:15:00,124.36,124.65,124.18,124.62,3809.0,124.36,124.65,124.18,124.62,3809.0
2018-04-02 12:20:00,124.66,124.82,124.54,124.62,2800.0,124.66,124.82,124.54,124.62,2800.0
2018-04-02 12:25:00,124.54,124.85,124.54,124.85,7129.0,124.54,124.85,124.54,124.85,7129.0
2018-04-02 12:30:00,124.95,125.18,124.93,125.14,3100.0,124.95,125.18,124.93,125.14,3100.0
2018-04-02 12:35:00,125.09,125.33,125.03,125.14,5800.0,125.09,125.33,125.03,125.14,5800.0
2018-04-02 12:40:00,125.21,125.59,125.01,125.56,4387.0,125.21,125.59,125.01,125.56,4387.0
2018-04-02 12:45:00,125.54,125.64,125.42,125.64,2766.0,125.54,125.64,125.42,125.64,2766.0
2018-04-02 12:50:00,125.49,125.58,125.31,125.34,5176.0,125.49,125.58,125.31,125.34,5176.0
2018-04-02 12:55:00,125.3,125.35,125.1,125.16,4700.0,125.3,125.35,125.1,125.16,4700.0
2018-04-02 13:00:00,125.08,125.39,124.76,124.88,4018.0,125.08,125.39,124.76,124.88,4018.0
2018-04-02 13:05:00,125.13,125.13,124.63,124.73,1200.0,125.13,125.13,124.63,124.73,1200.0
2018-04-02 13:10:00,124.66,124.81,124.53,124.53,9535.0,124.66,124.81,124.53,124.53,9535.0
2018-04-02 13:15:00,124.44,124.67,124.44,124.51,1300.0,124.44,124.67,124.44,124.51,1300.0
2018-04-02 13:20:00,124.7,124.7,124.29,124.39,2165.0,124.7,124.7,124.29,124.39,2165.0
2018-04-02 13:25:00,124.38,124.38,124.17,124.23,4960.0,124.38,124.38,124.17,124.23,4960.0
2018-04-02 13:30:00,124.23,124.54,124.23,124.4,4600.0,124.23,124.54,124.23,124.4,4600.0
2018-04-02 13:35:00,124.3,124.67,124.3,124.47,2965.0,124.3,124.67,124.3,124.47,2965.0
2018-04-02 13:40:00,124.24,124.36,123.93,124.14,9338.0,124.24,124.36,123.93,124.14,9338.0
2018-04-02 13:45:00,124.11,124.27,123.96,124.13,11458.0,124.11,124.27,123.96,124.13,11458.0
2018-04-02 13:50:00,124.09,124.56,123.96,124.54,5570.0,124.09,124.56,123.96,124.54,5570.0
2018-04-02 13:55:00,124.4,124.61,124.25,124.49,7648.0,124.4,124.61,124.25,124.49,7648.0
2018-04-02 14:00:00,124.32,124.47,123.96,124.02,5800.0,124.32,124.47,123.96,124.02,5800.0
2018-04-02 14:05:00,124.04,124.22,123.81,124.19,5260.0,124.04,124.22,123.81,124.19,5260.0
2018-04-02 14:10:00,124.19,124.2,123.9,124.17,7477.0,124.19,124.2,123.9,124.17,7477.0
2018-04-02 14:15:00,124.07,124.56,124.07,124.56,11794.0,124.07,124.56,124.07,124.56,11794.0
2018-04-02 14:20:00,124.43,124.55,124.23,124.31,3440.0,124.43,124.55,124.23,124.31,3440.0
2018-04-02 14:25:00,124.22,124.22,123.7,123.83,7846.0,124.22,124.22,123.7,123.83,7846.0
2018-04-02 14:30:00,123.73,124.2,123.55,124.2,10847.0,123.73,124.2,123.55,124.2,10847.0
2018-04-02 14:35:00,124.12,124.23,123.53,123.83,11101.0,124.12,124.23,123.53,123.83,11101.0
2018-04-02 14:40:00,123.79,123.79,123.41,123.61,15646.0,123.79,123.79,123.41,123.61,15646.0
2018-04-02 14:45:00,123.59,123.91,123.4,123.91,4600.0,123.59,123.91,123.4,123.91,4600.0
2018-04-02 14:50:00,123.93,124.43,123.8,124.43,7332.0,123.93,124.43,123.8,124.43,7332.0
2018-04-02 14:55:00,124.29,124.41,124.05,124.33,6896.0,124.29,124.41,124.05,124.33,6896.0
2018-04-02 15:00:00,124.26,124.42,124.08,124.3,9851.0,124.26,124.42,124.08,124.3,9851.0
2018-04-02 15:05:00,124.29,124.31,124.09,124.22,7110.0,124.29,124.31,124.09,124.22,7110.0
2018-04-02 15:10:00,124.29,124.8,124.24,124.8,11058.0,124.29,124.8,124.24,124.8,11058.0
2018-04-02 15:15:00,124.8,125.16,124.68,125.16,8435.0,124.8,125.16,124.68,125.16,8435.0
2018-04-02 15:20:00,125.21,125.33,124.54,124.57,12847.0,125.21,125.33,124.54,124.57,12847.0
2018-04-02 15:25:00,124.5,124.56,124.41,124.41,6594.0,124.5,124.56,124.41,124.41,6594.0
2018-04-02 15:30:00,124.51,124.72,124.19,124.22,19222.0,124.51,124.72,124.19,124.22,19222.0
2018-04-02 15:35:00,124.23,124.41,124.23,124.34,19389.0,124.23,124.41,124.23,124.34,19389.0
2018-04-02 15:40:00,124.3,124.89,124.18,124.87,12772.0,124.3,124.89,124.18,124.87,12772.0
2018-04-02 15:45:00,124.88,125.33,124.88,125.02,20366.0,124.88,125.33,124.88,125.02,20366.0
2018-04-02 15:50:00,125.09,125.67,125.09,125.66,36669.0,125.09,125.67,125.09,125.66,36669.0
2018-04-02 15:55:00,125.64,125.68,125.06,125.23,35598.0,125.64,125.68,125.06,125.23,35598.0
2018-04-03 09:30:00,126.0,126.82,125.34,126.24,33104.0,126.0,126.82,125.34,126.24,33104.0
2018-04-03 09:35:00,126.35,126.37,125.91,126.2,19097.0,126.35,126.37,125.91,126.2,19097.0
2018-04-03 09:40:00,126.39,126.65,126.0,126.36,21389.0,126.39,126.65,126.0,126.36,21389.0
2018-04-03 09:45:00,126.37,126.52,125.68,125.68,12600.0,126.37,126.52,125.68,125.68,12600.0
2018-04-03 09:50:00,125.59,125.72,124.87,125.72,7439.0,125.59,125.72,124.87,125.72,7439.0
2018-04-03 09:55:00,125.59,125.6,125.08,125.17,5450.0,125.59,125.6,125.08,125.17,5450.0
2018-04-03 10:00:00,125.22,125.32,124.88,125.2,13956.0,125.22,125.32,124.88,125.2,13956.0
2018-04-03 10:05:00,125.07,125.07,124.21,124.23,11850.0,125.07,125.07,124.21,124.23,11850.0
2018-04-03 10:10:00,124.24,124.5,124.0,124.34,18395.0,124.24,124.5,124.0,124.34,18395.0
2018-04-03 10:15:00,124.51,124.58,123.96,124.1,6613.0,124.51,124.58,123.96,124.1,6613.0
2018-04-03 10:20:00,123.85,123.91,123.24,123.36,34824.0,123.85,123.91,123.24,123.36,34824.0
2018-04-03 10:25:00,123.3,123.73,123.24,123.7,16962.0,123.3,123.73,123.24,123.7,16962.0
2018-04-03 10:30:00,123.79,124.2,123.66,124.2,20144.0,123.79,124.2,123.66,124.2,20144.0
2018-04-03 10:35:00,124.4,124.4,123.68,123.95,7650.0,124.4,124.4,123.68,123.95,7650.0
2018-04-03 10:40:00,123.9,124.4,123.87,123.87,11061.0,123.9,124.4,123.87,123.87,11061.0
2018-04-03 10:45:00,123.89,124.17,123.81,123.86,9230.0,123.89,124.17,123.81,123.86,9230.0
2018-04-03 10:50:00,123.79,124.33,123.74,123.97,10975.0,123.79,124.33,123.74,123.97,10975.0
2018-04-03 10:55:00,124.05,125.37,124.04,125.13,7882.0,124.05,125.37,124.04,125.13,7882.0
2018-04-03 11:00:00,125.16,125.54,125.14,125.25,12126.0,125.16,125.54,125.14,125.25,12126.0
2018-04-03 11:05:00,125.23,126.27,125.19,125.76,15489.0,125.23,126.27,125.19,125.76,15489.0
2018-04-03 11:10:00,125.86,125.86,125.34,125.47,2025.0,125.86,125.86,125.34,125.47,2025.0
2018-04-03 11:15:00,125.64,126.07,125.43,125.92,5646.0,125.64,126.07,125.43,125.92,5646.0
2018-04-03 11:20:00,125.74,125.74,125.48,125.57,4675.0,125.74,125.74,125.48,125.57,4675.0
2018-04-03 11:25:00,125.6,125.88,125.55,125.85,3528.0,125.6,125.88,125.55,125.85,3528.0
2018-04-03 11:30:00,125.77,125.77,125.4,125.42,4079.0,125.77,125.77,125.4,125.42,4079.0
2018-04-03 11:35:00,125.53,125.53,124.78,125.02,10000.0,125.53,125.53,124.78,125.02,10000.0
2018-04-03 11:40:00,125.11,125.12,124.64,124.8,3784.0,125.11,125.12,124.64,124.8,3784.0
2018-04-03 11:45:00,124.75,124.89,124.4,124.4,3300.0,124.75,124.89,124.4,124.4,3300.0
2018-04-03 11:50:00,124.27,124.31,124.05,124.27,7465.0,124.27,124.31,124.05,124.27,7465.0
2018-04-03 11:55:00,124.1,124.31,124.01,124.01,10500.0,124.1,124.31,124.01,124.01,10500.0
2018-04-03 12:00:00,123.91,124.32,123.9,124.21,9890.0,123.91,124.32,123.9,124.21,9890.0
2018-04-03 12:05:00,124.13,124.41,124.01,124.41,7700.0,124.13,124.41,124.01,124.41,7700.0
2018-04-03 12:10:00,124.5,124.58,124.34,124.35,2897.0,124.5,124.58,124.34,124.35,2897.0
2018-04-03 12:15:00,124.46,124.48,124.08,124.16,4600.0,124.46,124.48,124.08,124.16,4600.0
2018-04-03 12:20:00,124.26,124.26,123.59,123.61,10560.0,124.26,124.26,123.59,123.61,10560.0
2018-04-03 12:25:00,123.8,123.81,123.55,123.66,6107.0,123.8,123.81,123.55,123.66,6107.0
2018-04-03 12:30:00,123.61,123.94,123.51,123.94,11376.0,123.61,123.94,123.51,123.94,11376.0
2018-04-03 12:35:00,124.0,124.21,123.83,123.89,8830.0,124.0,124.21,123.83,123.89,8830.0
2018-04-03 12:40:00,124.06,124.3,123.96,124.24,8872.0,124.06,124.3,123.96,124.24,8872.0
2018-04-03 12:45:00,124.26,124.29,123.75,124.02,7966.0,124.26,124.29,123.75,124.02,7966.0
2018-04-03 12:50:00,124.03,124.21,123.75,123.75,9736.0,124.03,124.21,123.75,123.75,9736.0
2018-04-03 12:55:00,123.78,124.25,123.6,124.03,11099.0,123.78,124.25,123.6,124.03,11099.0
2018-04-03 13:00:00,124.09,124.2,123.83,123.95,4900.0,124.09,124.2,123.83,123.95,4900.0
2018-04-03 13:05:00,124.11,124.3,124.08,124.08,4536.0,124.11,124.3,124.08,124.08,4536.0
2018-04-03 13:10:00,124.32,124.36,123.99,124.05,5200.0,124.32,124.36,123.99,124.05,5200.0
2018-04-03 13:15:00,124.08,124.24,123.97,124.21,5325.0,124.08,124.24,123.97,124.21,5325.0
2018-04-03 13:20:00,124.28,124.71,124.27,124.71,4600.0,124.28,124.71,124.27,124.71,4600.0
2018-04-03 13:25:00,124.59,124.68,124.39,124.62,9001.0,124.59,124.68,124.39,124.62,9001.0
2018-04-03 13:30:00,124.64,125.0,124.61,124.69,16360.0,124.64,125.0,124.61,124.69,16360.0
2018-04-03 13:35:00,124.77,124.77,124.07,124.07,4600.0,124.77,124.77,124.07,124.07,4600.0
2018-04-03 13:40:00,124.21,124.32,124.21,124.3,1800.0,124.21,124.32,124.21,124.3,1800.0
2018-04-03 13:45:00,124.33,124.36,123.96,123.97,5408.0,124.33,124.36,123.96,123.97,5408.0
2018-04-03 13:50:00,124.03,124.42,124.02,124.41,3603.0,124.03,124.42,124.02,124.41,3603.0
2018-04-03 13:55:00,124.47,124.67,124.36,124.5,5670.0,124.47,124.67,124.36,124.5,5670.0
2018-04-03 14:00:00,124.51,124.51,124.2,124.28,4567.0,124.51,124.51,124.2,124.28,4567.0
2018-04-03 14:05:00,124.39,124.47,124.15,124.3,5077.0,124.39,124.47,124.15,124.3,5077.0
2018-04-03 14:10:00,124.27,124.45,124.18,124.29,20665.0,124.27,124.45,124.18,124.29,20665.0
2018-04-03 14:15:00,124.39,124.39,123.88,124.1,5478.0,124.39,124.39,123.88,124.1,5478.0
2018-04-03 14:20:00,124.01,124.21,123.95,124.04,4850.0,124.01,124.21,123.95,124.04,4850.0
2018-04-03 14:25:00,124.06,124.16,123.78,123.9,6800.0,124.06,124.16,123.78,123.9,6800.0
2018-04-03 14:30:00,123.85,123.89,123.47,123.58,9100.0,123.85,123.89,123.47,123.58,9100.0
2018-04-03 14:35:00,123.51,123.74,123.43,123.74,6119.0,123.51,123.74,123.43,123.74,6119.0
2018-04-03 14:40:00,123.73,123.76,123.39,123.4,7499.0,123.73,123.76,123.39,123.4,7499.0
2018-04-03 14:45:00,123.45,124.29,123.35,124.18,10150.0,123.45,124.29,123.35,124.18,10150.0
2018-04-03 14:50:00,124.04,124.25,124.01,124.16,7086.0,124.04,124.25,124.01,124.16,7086.0
2018-04-03 14:55:00,124.21,124.77,124.07,124.68,5825.0,124.21,124.77,124.07,124.68,5825.0
2018-04-03 15:00:00,124.56,125.07,124.42,124.85,12346.0,124.56,125.07,124.42,124.85,12346.0
2018-04-03 15:05:00,124.84,125.31,124.75,125.23,10793.0,124.84,125.31,124.75,125.23,10793.0
2018-04-03 15:10:00,125.31,125.47,124.87,124.95,27226.0,125.31,125.47,124.87,124.95,27226.0
2018-04-03 15:15:00,124.92,124.97,124.65,124.94,8750.0,124.92,124.97,124.65,124.94,8750.0
2018-04-03 15:20:00,124.94,125.24,124.76,125.1,11400.0,124.94,125.24,124.76,125.1,11400.0
2018-04-03 15:25:00,125.25,125.47,125.07,125.33,14067.0,125.25,125.47,125.07,125.33,14067.0
2018-04-03 15:30:00,125.29,125.32,124.79,124.86,17350.0,125.29,125.32,124.79,124.86,17350.0
2018-04-03 15:35:00,124.88,125.02,124.73,124.91,16753.0,124.88,125.02,124.73,124.91,16753.0
2018-04-03 15:40:00,124.91,125.11,124.9,125.06,16300.0,124.91,125.11,124.9,125.06,16300.0
2018-04-03 15:45:00,125.01,125.37,124.79,124.94,24075.0,125.01,125.37,124.79,124.94,24075.0
2018-04-03 15:50:00,124.91,125.02,124.69,124.73,40782.0,124.91,125.02,124.69,124.73,40782.0
2018-04-03 15:55:00,124.77,125.08,124.74,125.03,44926.0,124.77,125.08,124.74,125.03,44926.0
2018-04-04 09:30:00,122.73,124.0,122.73,123.34,19583.0,122.73,124.0,122.73,123.34,19583.0
2018-04-04 09:35:00,123.34,123.92,123.0,123.09,32939.0,123.34,123.92,123.0,123.09,32939.0
2018-04-04 09:40:00,123.31,123.34,122.73,122.95,9050.0,123.31,123.34,122.73,122.95,9050.0
2018-04-04 09:45:00,123.11,123.11,122.57,122.73,24297.0,123.11,123.11,122.57,122.73,24297.0
2018-04-04 09:50:00,122.73,122.79,122.55,122.64,12792.0,122.73,122.79,122.55,122.64,12792.0
2018-04-04 09:55:00,122.7,123.25,122.65,123.19,14405.0,122.7,123.25,122.65,123.19,14405.0
2018-04-04 10:00:00,123.03,123.07,122.6,122.89,8500.0,123.03,123.07,122.6,122.89,8500.0
2018-04-04 10:05:00,122.86,123.06,122.66,122.93,11505.0,122.86,123.06,122.66,122.93,11505.0
2018-04-04 10:10:00,123.0,123.53,123.0,123.43,12907.0,123.0,123.53,123.0,123.43,12907.0
2018-04-04 10:15:00,123.42,123.53,123.18,123.47,3016.0,123.42,123.53,123.18,123.47,3016.0
2018-04-04 10:20:00,123.3,123.4,123.05,123.28,15650.0,123.3,123.4,123.05,123.28,15650.0
2018-04-04 10:25:00,123.28,123.5,123.16,123.26,13015.0,123.28,123.5,123.16,123.26,13015.0
2018-04-04 10:30:00,123.27,123.4,123.01,123.11,5015.0,123.27,123.4,123.01,123.11,5015.0
2018-04-04 10:35:00,123.25,123.25,122.99,123.1,11651.0,123.25,123.25,122.99,123.1,11651.0
2018-04-04 10:40:00,123.1,123.22,123.0,123.06,5592.0,123.1,123.22,123.0,123.06,5592.0
2018-04-04 10:45:00,123.13,123.72,123.03,123.72,12311.0,123.13,123.72,123.03,123.72,12311.0
2018-04-04 10:50:00,123.63,123.74,123.42,123.48,15629.0,123.63,123.74,123.42,123.48,15629.0
2018-04-04 10:55:00,123.48,124.08,123.48,124.0,17609.0,123.48,124.08,123.48,124.0,17609.0
2018-04-04 11:00:00,123.83,124.21,123.8,124.01,6327.0,123.83,124.21,123.8,124.01,6327.0
2018-04-04 11:05:00,123.98,123.98,123.71,123.74,3500.0,123.98,123.98,123.71,123.74,3500.0
2018-04-04 11:10:00,123.6,123.74,123.57,123.63,4400.0,123.6,123.74,123.57,123.63,4400.0
2018-04-04 11:15:00,123.61,124.26,123.6,124.1,10464.0,123.61,124.26,123.6,124.1,10464.0
2018-04-04 11:20:00,124.11,124.75,124.1,124.57,7708.0,124.11,124.75,124.1,124.57,7708.0
2018-04-04 11:25:00,124.52,124.58,124.4,124.56,9268.0,124.52,124.58,124.4,124.56,9268.0
2018-04-04 11:30:00,124.52,125.4,124.45,125.17,19215.0,124.52,125.4,124.45,125.17,19215.0
2018-04-04 11:35:00,125.17,125.36,125.08,125.29,7403.0,125.17,125.36,125.08,125.29,7403.0
2018-04-04 11:40:00,125.21,125.42,124.88,124.94,5400.0,125.21,125.42,124.88,124.94,5400.0
2018-04-04 11:45:00,125.03,125.4,124.91,125.27,15000.0,125.03,125.4,124.91,125.27,15000.0
2018-04-04 11:50:00,125.26,125.26,124.9,125.06,8000.0,125.26,125.26,124.9,125.06,8000.0
2018-04-04 11:55:00,124.98,125.05,124.68,125.03,27604.0,124.98,125.05,124.68,125.03,27604.0
2018-04-04 12:00:00,124.92,125.09,124.59,124.69,10537.0,124.92,125.09,124.59,124.69,10537.0
2018-04-04 12:05:00,124.61,125.04,124.46,124.98,8740.0,124.61,125.04,124.46,124.98,8740.0
2018-04-04 12:10:00,125.03,125.25,125.02,125.09,6600.0,125.03,125.25,125.02,125.09,6600.0
2018-04-04 12:15:00,125.07,125.13,124.88,124.88,8200.0,125.07,125.13,124.88,124.88,8200.0
2018-04-04 12:20:00,124.83,125.06,124.76,124.97,19433.0,124.83,125.06,124.76,124.97,19433.0
2018-04-04 12:25:00,124.94,125.07,124.9,125.02,34710.0,124.94,125.07,124.9,125.02,34710.0
2018-04-04 12:30:00,125.04,125.05,124.68,124.82,6901.0,125.04,125.05,124.68,124.82,6901.0
2018-04-04 12:35:00,124.84,125.05,124.81,125.01,6108.0,124.84,125.05,124.81,125.01,6108.0
2018-04-04 12:40:00,124.99,125.13,124.88,125.05,10093.0,124.99,125.13,124.88,125.05,10093.0
2018-04-04 12:45:00,125.07,125.12,124.85,124.85,15932.0,125.07,125.12,124.85,124.85,15932.0
2018-04-04 12:50:00,124.88,124.93,124.67,124.72,16388.0,124.88,124.93,124.67,124.72,16388.0
2018-04-04 12:55:00,124.73,124.84,124.69,124.78,4686.0,124.73,124.84,124.69,124.78,4686.0
2018-04-04 13:00:00,124.79,124.88,124.47,124.55,7385.0,124.79,124.88,124.47,124.55,7385.0
2018-04-04 13:05:00,124.52,124.57,124.21,124.21,6700.0,124.52,124.57,124.21,124.21,6700.0
2018-04-04 13:10:00,124.18,124.19,123.92,124.0,26667.0,124.18,124.19,123.92,124.0,26667.0
2018-04-04 13:15:00,123.99,124.04,123.89,123.91,16101.0,123.99,124.04,123.89,123.91,16101.0
2018-04-04 13:20:00,123.94,124.0,123.78,123.93,25955.0,123.94,124.0,123.78,123.93,25955.0
2018-04-04 13:25:00,123.95,123.95,123.68,123.75,25180.0,123.95,123.95,123.68,123.75,25180.0
2018-04-04 13:30:00,123.69,123.91,123.6,123.82,12498.0,123.69,123.91,123.6,123.82,12498.0
2018-04-04 13:35:00,123.82,124.3,123.82,124.3,5500.0,123.82,124.3,123.82,124.3,5500.0
2018-04-04 13:40:00,124.38,124.59,124.35,124.36,2900.0,124.38,124.59,124.35,124.36,2900.0
2018-04-04 13:45:00,124.39,124.39,123.91,124.22,5500.0,124.39,124.39,123.91,124.22,5500.0
2018-04-04 13:50:00,124.24,124.24,124.06,124.21,3100.0,124.24,124.24,124.06,124.21,3100.0
2018-04-04 13:55:00,124.13,124.34,124.13,124.28,7707.0,124.13,124.34,124.13,124.28,7707.0
2018-04-04 14:00:00,124.34,124.46,124.29,124.46,16258.0,124.34,124.46,124.29,124.46,16258.0
2018-04-04 14:05:00,124.48,124.82,124.48,124.67,8513.0,124.48,124.82,124.48,124.67,8513.0
2018-04-04 14:10:00,124.69,124.99,124.64,124.98,8899.0,124.69,124.99,124.64,124.98,8899.0
2018-04-04 14:15:00,125.03,125.41,125.02,125.39,8906.0,125.03,125.41,125.02,125.39,8906.0
2018-04-04 14:20:00,125.39,125.59,125.38,125.41,15663.0,125.39,125.59,125.38,125.41,15663.0
2018-04-04 14:25:00,125.41,125.83,125.3,125.63,59598.0,125.41,125.83,125.3,125.63,59598.0
2018-04-04 14:30:00,125.62,125.92,125.58,125.72,10438.0,125.62,125.92,125.58,125.72,10438.0
2018-04-04 14:35:00,125.69,125.8,125.29,125.39,12067.0,125.69,125.8,125.29,125.39,12067.0
2018-04-04 14:40:00,125.44,125.8,125.3,125.8,13683.0,125.44,125.8,125.3,125.8,13683.0
2018-04-04 14:45:00,125.83,125.83,125.56,125.56,9192.0,125.83,125.83,125.56,125.56,9192.0
2018-04-04 14:50:00,125.6,125.6,125.52,125.52,11068.0,125.6,125.6,125.52,125.52,11068.0
2018-04-04 14:55:00,125.47,125.95,125.43,125.95,15973.0,125.47,125.95,125.43,125.95,15973.0
2018-04-04 15:00:00,125.9,126.03,125.83,125.94,17829.0,125.9,126.03,125.83,125.94,17829.0
2018-04-04 15:05:00,125.91,126.01,125.69,125.89,12030.0,125.91,126.01,125.69,125.89,12030.0
2018-04-04 15:10:00,125.87,125.87,125.69,125.74,9600.0,125.87,125.87,125.69,125.74,9600.0
2018-04-04 15:15:00,125.81,125.81,125.5,125.5,11025.0,125.81,125.81,125.5,125.5,11025.0
2018-04-04 15:20:00,125.55,125.98,125.55,125.92,19559.0,125.55,125.98,125.55,125.92,19559.0
2018-04-04 15:25:00,125.9,126.29,125.87,126.14,29760.0,125.9,126.29,125.87,126.14,29760.0
2018-04-04 15:30:00,126.19,126.2,125.93,126.04,32322.0,126.19,126.2,125.93,126.04,32322.0
2018-04-04 15:35:00,126.02,126.45,126.01,126.3,34767.0,126.02,126.45,126.01,126.3,34767.0
2018-04-04 15:40:00,126.31,126.46,126.02,126.1,55907.0,126.31,126.46,126.02,126.1,55907.0
2018-04-04 15:45:00,126.13,126.21,125.85,125.99,75032.0,126.13,126.21,125.85,125.99,75032.0
2018-04-04 15:50:00,126.0,126.21,125.99,126.13,92962.0,126.0,126.21,125.99,126.13,92962.0
2018-04-04 15:55:00,126.13,126.25,125.87,126.02,120500.0,126.13,126.25,125.87,126.02,120500.0
2018-04-05 09:30:00,127.48,127.76,126.86,127.65,23517.0,127.48,127.76,126.86,127.65,23517.0
2018-04-05 09:35:00,127.53,127.55,126.25,126.29,25279.0,127.53,127.55,126.25,126.29,25279.0
2018-04-05 09:40:00,126.27,126.9,126.19,126.8,35562.0,126.27,126.9,126.19,126.8,35562.0
2018-04-05 09:45:00,126.86,126.86,125.93,125.94,14697.0,126.86,126.86,125.93,125.94,14697.0
2018-04-05 09:50:00,125.94,126.41,125.84,126.13,24906.0,125.94,126.41,125.84,126.13,24906.0
2018-04-05 09:55:00,126.24,127.03,126.15,126.84,20099.0,126.24,127.03,126.15,126.84,20099.0
2018-04-05 10:00:00,126.92,127.02,126.54,126.73,51654.0,126.92,127.02,126.54,126.73,51654.0
2018-04-05 10:05:00,126.82,126.88,126.26,126.35,30446.0,126.82,126.88,126.26,126.35,30446.0
2018-04-05 10:10:00,126.35,126.45,126.09,126.2,15138.0,126.35,126.45,126.09,126.2,15138.0
2018-04-05 10:15:00,126.12,126.12,125.53,125.58,24412.0,126.12,126.12,125.53,125.58,24412.0
2018-04-05 10:20:00,125.66,125.66,125.16,125.42,23284.0,125.66,125.66,125.16,125.42,23284.0
2018-04-05 10:25:00,125.41,125.55,125.17,125.34,16302.0,125.41,125.55,125.17,125.34,16302.0
2018-04-05 10:30:00,125.44,126.02,125.38,125.76,13587.0,125.44,126.02,125.38,125.76,13587.0
2018-04-05 10:35:00,125.76,125.82,125.55,125.75,13845.0,125.76,125.82,125.55,125.75,13845.0
2018-04-05 10:40:00,125.68,125.68,125.39,125.61,7566.0,125.68,125.68,125.39,125.61,7566.0
2018-04-05 10:45:00,125.63,125.68,125.25,125.45,12514.0,125.63,125.68,125.25,125.45,12514.0
2018-04-05 10:50:00,125.42,125.67,125.41,125.67,8602.0,125.42,125.67,125.41,125.67,8602.0
2018-04-05 10:55:00,125.62,125.9,125.61,125.71,16127.0,125.62,125.9,125.61,125.71,16127.0
2018-04-05 11:00:00,125.75,126.05,125.74,126.05,20874.0,125.75,126.05,125.74,126.05,20874.0
2018-04-05 11:05:00,126.19,126.62,126.11,126.53,12638.0,126.19,126.62,126.11,126.53,12638.0
2018-04-05 11:10:00,126.46,126.56,126.13,126.13,10642.0,126.46,126.56,126.13,126.13,10642.0
2018-04-05 11:15:00,126.05,126.19,125.79,126.02,10950.0,126.05,126.19,125.79,126.02,10950.0
2018-04-05 11:20:00,126.02,126.51,125.98,126.48,26625.0,126.02,126.51,125.98,126.48,26625.0
2018-04-05 11:25:00,126.48,126.57,126.3,126.3,13468.0,126.48,126.57,126.3,126.3,13468.0
2018-04-05 11:30:00,126.31,126.75,126.19,126.74,12172.0,126.31,126.75,126.19,126.74,12172.0
2018-04-05 11:35:00,126.73,126.91,126.73,126.87,12228.0,126.73,126.91,126.73,126.87,12228.0
2018-04-05 11:40:00,126.9,127.05,126.79,126.95,15566.0,126.9,127.05,126.79,126.95,15566.0
2018-04-05 11:45:00,126.93,126.93,126.54,126.6,10807.0,126.93,126.93,126.54,126.6,10807.0
2018-04-05 11:50:00,126.6,126.62,126.34,126.49,11158.0,126.6,126.62,126.34,126.49,11158.0
2018-04-05 11:55:00,126.48,126.71,126.39,126.71,7950.0,126.48,126.71,126.39,126.71,7950.0
2018-04-05 12:00:00,126.73,127.0,126.62,126.94,21328.0,126.73,127.0,126.62,126.94,21328.0
2018-04-05 12:05:00,126.94,127.03,126.75,126.75,8525.0,126.94,127.03,126.75,126.75,8525.0
2018-04-05 12:10:00,126.68,126.68,126.27,126.53,7882.0,126.68,126.68,126.27,126.53,7882.0
2018-04-05 12:15:00,126.48,126.48,125.75,125.83,13605.0,126.48,126.48,125.75,125.83,13605.0
2018-04-05 12:20:00,125.79,126.14,125.77,125.78,13000.0,125.79,126.14,125.77,125.78,13000.0
2018-04-05 12:25:00,125.83,126.15,125.83,126.08,11147.0,125.83,126.15,125.83,126.08,11147.0
2018-04-05 12:30:00,126.1,126.15,125.85,126.04,9659.0,126.1,126.15,125.85,126.04,9659.0
2018-04-05 12:35:00,126.05,126.1,125.92,126.08,7537.0,126.05,126.1,125.92,126.08,7537.0
2018-04-05 12:40:00,126.0,126.0,125.81,125.94,5600.0,126.0,126.0,125.81,125.94,5600.0
2018-04-05 12:45:00,125.83,126.26,125.83,126.1,8605.0,125.83,126.26,125.83,126.1,8605.0
2018-04-05 12:50:00,126.1,126.21,126.0,126.01,9172.0,126.1,126.21,126.0,126.01,9172.0
2018-04-05 12:55:00,126.04,126.19,125.99,126.07,6050.0,126.04,126.19,125.99,126.07,6050.0
2018-04-05 13:00:00,126.07,126.24,126.07,126.07,6400.0,126.07,126.24,126.07,126.07,6400.0
2018-04-05 13:05:00,126.05,126.08,125.93,126.02,5400.0,126.05,126.08,125.93,126.02,5400.0
2018-04-05 13:10:00,125.96,126.05,125.76,125.94,8900.0,125.96,126.05,125.76,125.94,8900.0
2018-04-05 13:15:00,125.8,125.8,125.51,125.7,9469.0,125.8,125.8,125.51,125.7,9469.0
2018-04-05 13:20:00,125.73,125.74,125.18,125.2,26325.0,125.73,125.74,125.18,125.2,26325.0
2018-04-05 13:25:00,125.25,125.47,125.17,125.36,14241.0,125.25,125.47,125.17,125.36,14241.0
2018-04-05 13:30:00,125.35,125.61,125.32,125.58,5900.0,125.35,125.61,125.32,125.58,5900.0
2018-04-05 13:35:00,125.69,125.78,125.44,125.5,20269.0,125.69,125.78,125.44,125.5,20269.0
2018-04-05 13:40:00,125.38,125.4,125.09,125.24,52597.0,125.38,125.4,125.09,125.24,52597.0
2018-04-05 13:45:00,125.29,125.71,125.17,125.71,10075.0,125.29,125.71,125.17,125.71,10075.0
2018-04-05 13:50:00,125.73,125.91,125.68,125.71,9555.0,125.73,125.91,125.68,125.71,9555.0
2018-04-05 13:55:00,125.75,125.91,125.59,125.84,46926.0,125.75,125.91,125.59,125.84,46926.0
2018-04-05 14:00:00,125.88,126.11,125.78,125.96,10400.0,125.88,126.11,125.78,125.96,10400.0
2018-04-05 14:05:00,126.06,126.13,125.67,125.67,4489.0,126.06,126.13,125.67,125.67,4489.0
2018-04-05 14:10:00,125.67,125.87,125.66,125.68,10500.0,125.67,125.87,125.66,125.68,10500.0
2018-04-05 14:15:00,125.76,126.07,125.7,125.96,10230.0,125.76,126.07,125.7,125.96,10230.0
2018-04-05 14:20:00,126.04,126.04,125.83,125.93,4200.0,126.04,126.04,125.83,125.93,4200.0
2018-04-05 14:25:00,125.9,126.0,125.78,125.86,7150.0,125.9,126.0,125.78,125.86,7150.0
2018-04-05 14:30:00,125.87,126.11,125.84,126.06,7271.0,125.87,126.11,125.84,126.06,7271.0
2018-04-05 14:35:00,126.1,126.14,125.84,125.84,8351.0,126.1,126.14,125.84,125.84,8351.0
2018-04-05 14:40:00,125.84,125.96,125.67,125.86,71700.0,125.84,125.96,125.67,125.86,71700.0
2018-04-05 14:45:00,125.95,126.17,125.95,126.05,5425.0,125.95,126.17,125.95,126.05,5425.0
2018-04-05 14:50:00,126.05,126.17,125.85,125.95,14522.0,126.05,126.17,125.85,125.95,14522.0
2018-04-05 14:55:00,125.89,126.13,125.73,126.09,8312.0,125.89,126.13,125.73,126.09,8312.0
2018-04-05 15:00:00,126.06,126.12,125.8,125.83,12550.0,126.06,126.12,125.8,125.83,12550.0
2018-04-05 15:05:00,125.85,125.98,125.76,125.98,12641.0,125.85,125.98,125.76,125.98,12641.0
2018-04-05 15:10:00,126.01,126.14,125.98,126.08,52150.0,126.01,126.14,125.98,126.08,52150.0
2018-04-05 15:15:00,126.07,126.14,125.91,126.0,9084.0,126.07,126.14,125.91,126.0,9084.0
2018-04-05 15:20:00,126.01,126.06,125.85,125.94,11795.0,126.01,126.06,125.85,125.94,11795.0
2018-04-05 15:25:00,125.93,125.93,125.59,125.77,57673.0,125.93,125.93,125.59,125.77,57673.0
2018-04-05 15:30:00,125.78,125.86,125.29,125.32,25176.0,125.78,125.86,125.29,125.32,25176.0
2018-04-05 15:35:00,125.4,125.52,125.21,125.27,51434.0,125.4,125.52,125.21,125.27,51434.0
2018-04-05 15:40:00,125.29,126.05,125.29,125.98,36428.0,125.29,126.05,125.29,125.98,36428.0
2018-04-05 15:45:00,125.96,126.46,125.94,126.45,32984.0,125.96,126.46,125.94,126.45,32984.0
2018-04-05 15:50:00,126.48,126.49,126.16,126.24,38740.0,126.48,126.49,126.16,126.24,38740.0
2018-04-05 15:55:00,126.26,126.27,125.89,126.04,45808.0,126.26,126.27,125.89,126.04,45808.0
2018-04-06 09:30:00,124.74,125.36,123.78,125.08,12648.0,124.74,125.36,123.78,125.08,12648.0
2018-04-06 09:35:00,125.09,126.01,125.09,125.52,10271.0,125.09,126.01,125.09,125.52,10271.0
2018-04-06 09:40:00,125.75,125.83,125.46,125.52,9680.0,125.75,125.83,125.46,125.52,9680.0
2018-04-06 09:45:00,125.67,125.99,125.44,125.65,7105.0,125.67,125.99,125.44,125.65,7105.0
2018-04-06 09:50:00,125.84,126.17,125.81,126.07,7644.0,125.84,126.17,125.81,126.07,7644.0
2018-04-06 09:55:00,126.07,126.07,125.42,125.54,5153.0,126.07,126.07,125.42,125.54,5153.0
2018-04-06 10:00:00,125.49,125.6,124.9,125.0,4600.0,125.49,125.6,124.9,125.0,4600.0
2018-04-06 10:05:00,125.15,125.16,124.62,124.84,3900.0,125.15,125.16,124.62,124.84,3900.0
2018-04-06 10:10:00,124.78,124.96,124.77,124.85,4900.0,124.78,124.96,124.77,124.85,4900.0
2018-04-06 10:15:00,124.85,125.28,124.76,125.28,7448.0,124.85,125.28,124.76,125.28,7448.0
2018-04-06 10:20:00,125.31,125.45,124.93,124.93,3700.0,125.31,125.45,124.93,124.93,3700.0
2018-04-06 10:25:00,125.06,125.39,124.89,124.96,4100.0,125.06,125.39,124.89,124.96,4100.0
2018-04-06 10:30:00,125.02,125.02,124.73,124.73,4100.0,125.02,125.02,124.73,124.73,4100.0
2018-04-06 10:35:00,124.71,125.05,124.71,124.97,3901.0,124.71,125.05,124.71,124.97,3901.0
2018-04-06 10:40:00,124.98,125.01,124.45,124.47,15202.0,124.98,125.01,124.45,124.47,15202.0
2018-04-06 10:45:00,124.38,124.6,124.13,124.55,8875.0,124.38,124.6,124.13,124.55,8875.0
2018-04-06 10:50:00,124.43,124.61,124.32,124.45,8721.0,124.43,124.61,124.32,124.45,8721.0
2018-04-06 10:55:00,124.47,124.94,124.46,124.72,6845.0,124.47,124.94,124.46,124.72,6845.0
2018-04-06 11:00:00,124.67,124.74,124.22,124.22,14947.0,124.67,124.74,124.22,124.22,14947.0
2018-04-06 11:05:00,124.31,124.31,123.93,124.05,21252.0,124.31,124.31,123.93,124.05,21252.0
2018-04-06 11:10:00,124.21,124.56,124.21,124.33,5728.0,124.21,124.56,124.21,124.33,5728.0
2018-04-06 11:15:00,124.25,124.33,124.07,124.14,8900.0,124.25,124.33,124.07,124.14,8900.0
2018-04-06 11:20:00,124.14,124.15,123.5,123.55,9963.0,124.14,124.15,123.5,123.55,9963.0
2018-04-06 11:25:00,123.54,123.99,123.54,123.93,7300.0,123.54,123.99,123.54,123.93,7300.0
2018-04-06 11:30:00,123.9,124.25,123.83,123.97,8527.0,123.9,124.25,123.83,123.97,8527.0
2018-04-06 11:35:00,123.98,124.32,123.87,124.32,11458.0,123.98,124.32,123.87,124.32,11458.0
2018-04-06 11:40:00,124.35,124.35,124.04,124.04,9085.0,124.35,124.35,124.04,124.04,9085.0
2018-04-06 11:45:00,124.05,124.05,123.87,123.87,7150.0,124.05,124.05,123.87,123.87,7150.0
2018-04-06 11:50:00,123.88,124.47,123.88,124.37,5800.0,123.88,124.47,123.88,124.37,5800.0
2018-04-06 11:55:00,124.41,124.83,124.41,124.77,11397.0,124.41,124.83,124.41,124.77,11397.0
2018-04-06 12:00:00,124.72,124.81,124.37,124.48,10085.0,124.72,124.81,124.37,124.48,10085.0
2018-04-06 12:05:00,124.49,124.92,124.37,124.7,6200.0,124.49,124.92,124.37,124.7,6200.0
2018-04-06 12:10:00,124.67,124.67,124.42,124.46,16023.0,124.67,124.67,124.42,124.46,16023.0
2018-04-06 12:15:00,124.46,124.65,124.32,124.32,3600.0,124.46,124.65,124.32,124.32,3600.0
2018-04-06 12:20:00,124.23,124.34,124.13,124.27,2950.0,124.23,124.34,124.13,124.27,2950.0
2018-04-06 12:25:00,124.27,124.34,124.07,124.25,3500.0,124.27,124.34,124.07,124.25,3500.0
2018-04-06 12:30:00,124.24,124.41,123.98,124.24,9103.0,124.24,124.41,123.98,124.24,9103.0
2018-04-06 12:35:00,124.22,124.51,124.22,124.46,3678.0,124.22,124.51,124.22,124.46,3678.0
2018-04-06 12:40:00,124.48,124.77,124.48,124.67,3740.0,124.48,124.77,124.48,124.67,3740.0
2018-04-06 12:45:00,124.72,124.79,124.54,124.64,6435.0,124.72,124.79,124.54,124.64,6435.0
2018-04-06 12:50:00,124.7,124.71,124.5,124.5,5208.0,124.7,124.71,124.5,124.5,5208.0
2018-04-06 12:55:00,124.55,124.64,124.42,124.64,13685.0,124.55,124.64,124.42,124.64,13685.0
2018-04-06 13:00:00,124.71,124.73,124.47,124.52,5200.0,124.71,124.73,124.47,124.52,5200.0
2018-04-06 13:05:00,124.52,124.59,124.21,124.41,3203.0,124.52,124.59,124.21,124.41,3203.0
2018-04-06 13:10:00,124.24,124.29,124.12,124.15,3572.0,124.24,124.29,124.12,124.15,3572.0
2018-04-06 13:15:00,124.21,124.28,124.05,124.21,4407.0,124.21,124.28,124.05,124.21,4407.0
2018-04-06 13:20:00,124.09,124.2,124.06,124.06,1700.0,124.09,124.2,124.06,124.06,1700.0
2018-04-06 13:25:00,124.03,124.37,123.97,124.17,4600.0,124.03,124.37,123.97,124.17,4600.0
2018-04-06 13:30:00,124.25,124.32,123.86,123.86,5557.0,124.25,124.32,123.86,123.86,5557.0
2018-04-06 13:35:00,123.82,123.91,123.55,123.67,6615.0,123.82,123.91,123.55,123.67,6615.0
2018-04-06 13:40:00,123.55,123.74,123.36,123.55,24804.0,123.55,123.74,123.36,123.55,24804.0
2018-04-06 13:45:00,123.56,123.66,123.26,123.27,14016.0,123.56,123.66,123.26,123.27,14016.0
2018-04-06 13:50:00,123.32,123.32,122.86,122.86,11918.0,123.32,123.32,122.86,122.86,11918.0
2018-04-06 13:55:00,122.9,123.1,122.74,122.74,12826.0,122.9,123.1,122.74,122.74,12826.0
2018-04-06 14:00:00,122.68,123.01,122.61,122.91,13400.0,122.68,123.01,122.61,122.91,13400.0
2018-04-06 14:05:00,122.92,123.07,122.7,122.81,11508.0,122.92,123.07,122.7,122.81,11508.0
2018-04-06 14:10:00,122.91,123.44,122.91,123.19,5256.0,122.91,123.44,122.91,123.19,5256.0
2018-04-06 14:15:00,123.19,123.31,123.01,123.01,8961.0,123.19,123.31,123.01,123.01,8961.0
2018-04-06 14:20:00,123.11,123.11,122.7,122.88,9645.0,123.11,123.11,122.7,122.88,9645.0
2018-04-06 14:25:00,122.8,122.81,122.56,122.67,7683.0,122.8,122.81,122.56,122.67,7683.0
2018-04-06 14:30:00,122.75,123.03,122.69,122.75,30565.0,122.75,123.03,122.69,122.75,30565.0
2018-04-06 14:35:00,122.75,122.84,122.38,122.52,14410.0,122.75,122.84,122.38,122.52,14410.0
2018-04-06 14:40:00,122.53,123.02,122.31,122.84,10555.0,122.53,123.02,122.31,122.84,10555.0
2018-04-06 14:45:00,122.84,122.95,122.67,122.9,7320.0,122.84,122.95,122.67,122.9,7320.0
2018-04-06 14:50:00,122.8,122.8,122.5,122.61,7544.0,122.8,122.8,122.5,122.61,7544.0
2018-04-06 14:55:00,122.66,122.67,122.12,122.32,9217.0,122.66,122.67,122.12,122.32,9217.0
2018-04-06 15:00:00,122.39,122.7,122.1,122.1,13548.0,122.39,122.7,122.1,122.1,13548.0
2018-04-06 15:05:00,122.1,122.25,122.06,122.25,13663.0,122.1,122.25,122.06,122.25,13663.0
2018-04-06 15:10:00,122.29,122.82,122.22,122.81,20548.0,122.29,122.82,122.22,122.81,20548.0
2018-04-06 15:15:00,122.82,122.95,122.52,122.52,14643.0,122.82,122.95,122.52,122.52,14643.0
2018-04-06 15:20:00,122.49,122.66,122.4,122.5,15697.0,122.49,122.66,122.4,122.5,15697.0
2018-04-06 15:25:00,122.54,122.54,122.09,122.09,12946.0,122.54,122.54,122.09,122.09,12946.0
2018-04-06 15:30:00,122.08,122.47,121.93,122.41,41614.0,122.08,122.47,121.93,122.41,41614.0
2018-04-06 15:35:00,122.44,122.6,122.15,122.33,19341.0,122.44,122.6,122.15,122.33,19341.0
2018-04-06 15:40:00,122.33,122.56,122.29,122.41,36307.0,122.33,122.56,122.29,122.41,36307.0
2018-04-06 15:45:00,122.45,122.49,122.13,122.19,39785.0,122.45,122.49,122.13,122.19,39785.0
2018-04-06 15:50:00,122.17,123.14,122.17,123.07,78420.0,122.17,123.14,122.17,123.07,78420.0
2018-04-06 15:55:00,123.08,123.09,122.46,122.54,84032.0,123.08,123.09,122.46,122.54,84032.0
2018-04-09 09:30:00,123.8,124.61,123.5,124.46,7970.0,123.8,124.61,123.5,124.46,7970.0
2018-04-09 09:35:00,124.21,124.4,123.63,123.89,4420.0,124.21,124.4,123.63,123.89,4420.0
2018-04-09 09:40:00,123.9,124.29,123.89,123.9,1499.0,123.9,124.29,123.89,123.9,1499.0
2018-04-09 09:45:00,123.79,124.87,123.79,124.87,23093.0,123.79,124.87,123.79,124.87,23093.0
2018-04-09 09:50:00,124.77,125.38,124.64,125.29,8337.0,124.77,125.38,124.64,125.29,8337.0
2018-04-09 09:55:00,125.27,125.44,124.94,124.94,8667.0,125.27,125.44,124.94,124.94,8667.0
2018-04-09 10:00:00,124.89,125.05,124.49,125.0,13836.0,124.89,125.05,124.49,125.0,13836.0
2018-04-09 10:05:00,125.01,125.35,124.77,124.93,9998.0,125.01,125.35,124.77,124.93,9998.0
2018-04-09 10:10:00,124.95,125.35,124.85,124.85,19102.0,124.95,125.35,124.85,124.85,19102.0
2018-04-09 10:15:00,124.98,125.12,124.68,124.68,2605.0,124.98,125.12,124.68,124.68,2605.0
2018-04-09 10:20:00,124.72,125.1,124.65,124.81,5000.0,124.72,125.1,124.65,124.81,5000.0
2018-04-09 10:25:00,124.94,125.16,124.64,125.01,4140.0,124.94,125.16,124.64,125.01,4140.0
2018-04-09 10:30:00,125.09,125.21,124.8,124.91,6660.0,125.09,125.21,124.8,124.91,6660.0
2018-04-09 10:35:00,124.95,125.08,124.67,124.67,16921.0,124.95,125.08,124.67,124.67,16921.0
2018-04-09 10:40:00,124.65,125.25,124.65,125.11,3313.0,124.65,125.25,124.65,125.11,3313.0
2018-04-09 10:45:00,125.17,125.25,125.01,125.01,3048.0,125.17,125.25,125.01,125.01,3048.0
2018-04-09 10:50:00,125.08,125.27,124.87,124.87,8245.0,125.08,125.27,124.87,124.87,8245.0
2018-04-09 10:55:00,124.89,124.96,124.85,124.96,700.0,124.89,124.96,124.85,124.96,700.0
2018-04-09 11:00:00,124.98,125.05,124.83,125.05,2900.0,124.98,125.05,124.83,125.05,2900.0
2018-04-09 11:05:00,124.96,125.09,124.71,124.9,8950.0,124.96,125.09,124.71,124.9,8950.0
2018-04-09 11:10:00,124.93,125.11,124.74,125.11,3427.0,124.93,125.11,124.74,125.11,3427.0
2018-04-09 11:15:00,125.21,125.45,125.17,125.35,4000.0,125.21,125.45,125.17,125.35,4000.0
2018-04-09 11:20:00,125.38,125.5,125.1,125.1,3989.0,125.38,125.5,125.1,125.1,3989.0
2018-04-09 11:25:00,125.19,125.3,124.99,125.23,3419.0,125.19,125.3,124.99,125.23,3419.0
2018-04-09 11:30:00,125.2,125.65,125.15,125.41,4978.0,125.2,125.65,125.15,125.41,4978.0
2018-04-09 11:35:00,125.37,125.7,125.31,125.31,4250.0,125.37,125.7,125.31,125.31,4250.0
2018-04-09 11:40:00,125.42,125.53,125.34,125.39,2047.0,125.42,125.53,125.34,125.39,2047.0
2018-04-09 11:45:00,125.44,125.7,125.43,125.63,4520.0,125.44,125.7,125.43,125.63,4520.0
2018-04-09 11:50:00,125.7,125.7,125.43,125.57,3703.0,125.7,125.7,125.43,125.57,3703.0
2018-04-09 11:55:00,125.5,125.65,125.19,125.65,4729.0,125.5,125.65,125.19,125.65,4729.0
2018-04-09 12:00:00,125.64,125.84,125.46,125.6,5217.0,125.64,125.84,125.46,125.6,5217.0
2018-04-09 12:05:00,125.61,125.95,125.45,125.8,6359.0,125.61,125.95,125.45,125.8,6359.0
2018-04-09 12:10:00,125.88,126.08,125.75,125.92,7307.0,125.88,126.08,125.75,125.92,7307.0
2018-04-09 12:15:00,126.12,126.18,125.87,125.92,6838.0,126.12,126.18,125.87,125.92,6838.0
2018-04-09 12:20:00,125.88,125.88,125.59,125.66,2400.0,125.88,125.88,125.59,125.66,2400.0
2018-04-09 12:25:00,125.7,125.75,125.56,125.62,1300.0,125.7,125.75,125.56,125.62,1300.0
2018-04-09 12:30:00,125.64,125.71,125.45,125.59,2410.0,125.64,125.71,125.45,125.59,2410.0
2018-04-09 12:35:00,125.58,125.88,125.57,125.84,2400.0,125.58,125.88,125.57,125.84,2400.0
2018-04-09 12:40:00,125.64,125.75,125.49,125.55,15170.0,125.64,125.75,125.49,125.55,15170.0
2018-04-09 12:45:00,125.53,125.73,125.52,125.72,2680.0,125.53,125.73,125.52,125.72,2680.0
2018-04-09 12:50:00,125.71,125.72,125.52,125.52,1500.0,125.71,125.72,125.52,125.52,1500.0
2018-04-09 12:55:00,125.56,125.61,125.34,125.48,3900.0,125.56,125.61,125.34,125.48,3900.0
2018-04-09 13:00:00,125.58,125.84,125.51,125.71,7217.0,125.58,125.84,125.51,125.71,7217.0
2018-04-09 13:05:00,125.79,125.79,125.6,125.77,802.0,125.79,125.79,125.6,125.77,802.0
2018-04-09 13:10:00,125.82,125.82,125.59,125.59,7900.0,125.82,125.82,125.59,125.59,7900.0
2018-04-09 13:15:00,125.57,125.79,125.57,125.73,3300.0,125.57,125.79,125.57,125.73,3300.0
2018-04-09 13:20:00,125.67,125.71,125.59,125.65,3800.0,125.67,125.71,125.59,125.65,3800.0
2018-04-09 13:25:00,125.59,125.83,125.58,125.78,6400.0,125.59,125.83,125.58,125.78,6400.0
2018-04-09 13:30:00,125.76,125.83,125.63,125.79,6000.0,125.76,125.83,125.63,125.79,6000.0
2018-04-09 13:35:00,125.69,125.78,125.58,125.78,10475.0,125.69,125.78,125.58,125.78,10475.0
2018-04-09 13:40:00,125.69,125.69,125.4,125.4,6060.0,125.69,125.69,125.4,125.4,6060.0
2018-04-09 13:45:00,125.46,125.6,125.45,125.6,2036.0,125.46,125.6,125.45,125.6,2036.0
2018-04-09 13:50:00,125.59,125.72,125.57,125.65,1549.0,125.59,125.72,125.57,125.65,1549.0
2018-04-09 13:55:00,125.61,125.72,125.5,125.6,2600.0,125.61,125.72,125.5,125.6,2600.0
2018-04-09 14:00:00,125.66,125.67,125.54,125.56,4600.0,125.66,125.67,125.54,125.56,4600.0
2018-04-09 14:05:00,125.61,125.7,125.36,125.44,18707.0,125.61,125.7,125.36,125.44,18707.0
2018-04-09 14:10:00,125.42,125.42,125.15,125.16,6350.0,125.42,125.42,125.15,125.16,6350.0
2018-04-09 14:15:00,125.2,125.38,124.97,125.31,11477.0,125.2,125.38,124.97,125.31,11477.0
2018-04-09 14:20:00,125.22,125.25,124.72,124.88,3360.0,125.22,125.25,124.72,124.88,3360.0
2018-04-09 14:25:00,124.79,125.15,124.74,125.12,3590.0,124.79,125.15,124.74,125.12,3590.0
2018-04-09 14:30:00,125.15,125.26,125.13,125.19,4609.0,125.15,125.26,125.13,125.19,4609.0
2018-04-09 14:35:00,125.18,125.18,124.75,124.88,4500.0,125.18,125.18,124.75,124.88,4500.0
2018-04-09 14:40:00,124.74,124.86,124.7,124.86,4000.0,124.74,124.86,124.7,124.86,4000.0
2018-04-09 14:45:00,124.87,125.09,124.87,125.09,5197.0,124.87,125.09,124.87,125.09,5197.0
2018-04-09 14:50:00,124.96,125.18,124.96,125.13,3200.0,124.96,125.18,124.96,125.13,3200.0
2018-04-09 14:55:00,125.16,125.22,125.11,125.17,9450.0,125.16,125.22,125.11,125.17,9450.0
2018-04-09 15:00:00,125.17,125.18,124.82,125.1,5600.0,125.17,125.18,124.82,125.1,5600.0
2018-04-09 15:05:00,125.11,125.16,125.06,125.13,3456.0,125.11,125.16,125.06,125.13,3456.0
2018-04-09 15:10:00,125.19,125.19,124.7,124.72,14405.0,125.19,125.19,124.7,124.72,14405.0
2018-04-09 15:15:00,124.67,124.67,124.48,124.52,3460.0,124.67,124.67,124.48,124.52,3460.0
2018-04-09 15:20:00,124.43,124.51,124.19,124.38,6600.0,124.43,124.51,124.19,124.38,6600.0
2018-04-09 15:25:00,124.32,124.49,124.26,124.38,7817.0,124.32,124.49,124.26,124.38,7817.0
2018-04-09 15:30:00,124.46,124.49,124.01,124.01,7723.0,124.46,124.49,124.01,124.01,7723.0
2018-04-09 15:35:00,124.03,124.16,123.88,123.94,12606.0,124.03,124.16,123.88,123.94,12606.0
2018-04-09 15:40:00,124.0,124.0,123.71,123.86,13746.0,124.0,124.0,123.71,123.86,13746.0
2018-04-09 15:45:00,123.86,124.01,123.62,123.62,18539.0,123.86,124.01,123.62,123.62,18539.0
2018-04-09 15:50:00,123.62,123.89,123.48,123.82,26897.0,123.62,123.89,123.48,123.82,26897.0
2018-04-09 15:55:00,123.82,123.85,123.22,123.28,59850.0,123.82,123.85,123.22,123.28,59850.0
2018-04-10 09:30:00,127.15,127.48,126.02,126.29,37020.0,127.15,127.48,126.02,126.29,37020.0
2018-04-10 09:35:00,126.05,126.64,125.87,126.38,34533.0,126.05,126.64,125.87,126.38,34533.0
2018-04-10 09:40:00,126.33,126.33,125.34,125.34,27517.0,126.33,126.33,125.34,125.34,27517.0
2018-04-10 09:45:00,125.36,125.49,125.06,125.25,12641.0,125.36,125.49,125.06,125.25,12641.0
2018-04-10 09:50:00,125.26,125.5,124.41,124.42,13279.0,125.26,125.5,124.41,124.42,13279.0
2018-04-10 09:55:00,124.48,125.1,124.48,124.83,12831.0,124.48,125.1,124.48,124.83,12831.0
2018-04-10 10:00:00,124.91,125.74,124.91,125.61,21322.0,124.91,125.74,124.91,125.61,21322.0
2018-04-10 10:05:00,125.53,125.66,125.04,125.11,9876.0,125.53,125.66,125.04,125.11,9876.0
2018-04-10 10:10:00,125.13,125.29,124.71,125.29,20751.0,125.13,125.29,124.71,125.29,20751.0
2018-04-10 10:15:00,125.29,125.29,125.08,125.12,4300.0,125.29,125.29,125.08,125.12,4300.0
2018-04-10 10:20:00,125.1,125.82,124.87,125.17,11600.0,125.1,125.82,124.87,125.17,11600.0
2018-04-10 10:25:00,125.17,125.17,124.95,125.16,9781.0,125.17,125.17,124.95,125.16,9781.0
2018-04-10 10:30:00,125.2,125.72,125.2,125.43,10825.0,125.2,125.72,125.2,125.43,10825.0
2018-04-10 10:35:00,125.42,125.78,125.34,125.54,13679.0,125.42,125.78,125.34,125.54,13679.0
2018-04-10 10:40:00,125.61,125.74,125.61,125.73,3737.0,125.61,125.74,125.61,125.73,3737.0
2018-04-10 10:45:00,125.81,126.18,125.81,126.0,6070.0,125.81,126.18,125.81,126.0,6070.0
2018-04-10 10:50:00,125.91,125.92,125.64,125.92,6511.0,125.91,125.92,125.64,125.92,6511.0
2018-04-10 10:55:00,125.83,125.83,125.48,125.73,6345.0,125.83,125.83,125.48,125.73,6345.0
2018-04-10 11:00:00,125.81,125.93,125.65,125.76,7150.0,125.81,125.93,125.65,125.76,7150.0
2018-04-10 11:05:00,125.65,125.75,125.42,125.64,3400.0,125.65,125.75,125.42,125.64,3400.0
2018-04-10 11:10:00,125.66,125.76,125.5,125.69,7438.0,125.66,125.76,125.5,125.69,7438.0
2018-04-10 11:15:00,125.77,126.11,125.77,126.11,2600.0,125.77,126.11,125.77,126.11,2600.0
2018-04-10 11:20:00,126.09,126.22,125.87,126.21,7040.0,126.09,126.22,125.87,126.21,7040.0
2018-04-10 11:25:00,126.19,126.43,125.96,126.11,10819.0,126.19,126.43,125.96,126.11,10819.0
2018-04-10 11:30:00,126.14,126.19,126.04,126.18,2410.0,126.14,126.19,126.04,126.18,2410.0
2018-04-10 11:35:00,126.17,126.28,126.12,126.27,4800.0,126.17,126.28,126.12,126.27,4800.0
2018-04-10 11:40:00,126.45,126.49,125.8,125.93,10050.0,126.45,126.49,125.8,125.93,10050.0
2018-04-10 11:45:00,125.85,125.9,125.55,125.83,6719.0,125.85,125.9,125.55,125.83,6719.0
2018-04-10 11:50:00,125.76,125.89,125.7,125.85,12500.0,125.76,125.89,125.7,125.85,12500.0
2018-04-10 11:55:00,125.9,126.14,125.89,125.96,3000.0,125.9,126.14,125.89,125.96,3000.0
2018-04-10 12:00:00,125.9,125.96,125.6,125.75,7867.0,125.9,125.96,125.6,125.75,7867.0
2018-04-10 12:05:00,125.86,125.99,125.75,125.99,13005.0,125.86,125.99,125.75,125.99,13005.0
2018-04-10 12:10:00,126.1,126.21,125.92,125.99,4852.0,126.1,126.21,125.92,125.99,4852.0
2018-04-10 12:15:00,125.91,126.07,125.89,126.01,2000.0,125.91,126.07,125.89,126.01,2000.0
2018-04-10 12:20:00,125.89,125.96,125.77,125.84,3100.0,125.89,125.96,125.77,125.84,3100.0
2018-04-10 12:25:00,125.72,125.76,125.3,125.65,8256.0,125.72,125.76,125.3,125.65,8256.0
2018-04-10 12:30:00,125.61,126.14,125.55,125.84,4745.0,125.61,126.14,125.55,125.84,4745.0
2018-04-10 12:35:00,125.94,125.99,125.82,125.99,3550.0,125.94,125.99,125.82,125.99,3550.0
2018-04-10 12:40:00,125.94,125.95,125.74,125.85,3100.0,125.94,125.95,125.74,125.85,3100.0
2018-04-10 12:45:00,125.81,125.95,125.65,125.84,4507.0,125.81,125.95,125.65,125.84,4507.0
2018-04-10 12:50:00,125.8,125.85,125.45,125.5,5797.0,125.8,125.85,125.45,125.5,5797.0
2018-04-10 12:55:00,125.6,125.66,125.44,125.58,5049.0,125.6,125.66,125.44,125.58,5049.0
2018-04-10 13:00:00,125.41,125.7,125.32,125.69,4800.0,125.41,125.7,125.32,125.69,4800.0
2018-04-10 13:05:00,125.58,125.73,125.5,125.73,3708.0,125.58,125.73,125.5,125.73,3708.0
2018-04-10 13:10:00,125.68,125.82,125.63,125.63,5092.0,125.68,125.82,125.63,125.63,5092.0
2018-04-10 13:15:00,125.74,125.74,125.52,125.69,7235.0,125.74,125.74,125.52,125.69,7235.0
2018-04-10 13:20:00,125.54,125.67,125.48,125.57,7504.0,125.54,125.67,125.48,125.57,7504.0
2018-04-10 13:25:00,125.6,125.79,125.49,125.79,4400.0,125.6,125.79,125.49,125.79,4400.0
2018-04-10 13:30:00,125.79,125.91,125.62,125.87,4289.0,125.79,125.91,125.62,125.87,4289.0
2018-04-10 13:35:00,125.87,126.03,125.82,125.98,2800.0,125.87,126.03,125.82,125.98,2800.0
2018-04-10 13:40:00,125.9,125.97,125.78,125.88,3200.0,125.9,125.97,125.78,125.88,3200.0
2018-04-10 13:45:00,125.89,125.95,125.71,125.95,4002.0,125.89,125.95,125.71,125.95,4002.0
2018-04-10 13:50:00,125.96,126.08,125.92,126.07,4365.0,125.96,126.08,125.92,126.07,4365.0
2018-04-10 13:55:00,126.11,126.32,126.11,126.19,5500.0,126.11,126.32,126.11,126.19,5500.0
2018-04-10 14:00:00,126.25,126.25,126.1,126.14,3400.0,126.25,126.25,126.1,126.14,3400.0
2018-04-10 14:05:00,126.14,126.32,126.1,126.32,6100.0,126.14,126.32,126.1,126.32,6100.0
2018-04-10 14:10:00,126.26,126.37,126.14,126.18,4317.0,126.26,126.37,126.14,126.18,4317.0
2018-04-10 14:15:00,126.22,126.43,126.16,126.17,7400.0,126.22,126.43,126.16,126.17,7400.0
2018-04-10 14:20:00,126.17,126.31,125.98,126.04,13465.0,126.17,126.31,125.98,126.04,13465.0
2018-04-10 14:25:00,125.95,126.2,125.94,126.02,6100.0,125.95,126.2,125.94,126.02,6100.0
2018-04-10 14:30:00,126.02,126.32,126.0,126.28,3300.0,126.02,126.32,126.0,126.28,3300.0
2018-04-10 14:35:00,126.23,126.28,125.88,126.09,10500.0,126.23,126.28,125.88,126.09,10500.0
2018-04-10 14:40:00,125.99,126.1,125.78,125.96,5000.0,125.99,126.1,125.78,125.96,5000.0
2018-04-10 14:45:00,125.91,126.28,125.91,126.16,6500.0,125.91,126.28,125.91,126.16,6500.0
2018-04-10 14:50:00,126.21,126.51,126.21,126.4,7700.0,126.21,126.51,126.21,126.4,7700.0
2018-04-10 14:55:00,126.41,126.63,126.37,126.63,3400.0,126.41,126.63,126.37,126.63,3400.0
2018-04-10 15:00:00,126.65,126.69,126.46,126.49,4050.0,126.65,126.69,126.46,126.49,4050.0
2018-04-10 15:05:00,126.47,127.06,126.47,127.04,11451.0,126.47,127.06,126.47,127.04,11451.0
2018-04-10 15:10:00,127.04,127.24,126.98,127.18,24178.0,127.04,127.24,126.98,127.18,24178.0
2018-04-10 15:15:00,127.14,127.25,126.88,127.23,42840.0,127.14,127.25,126.88,127.23,42840.0
2018-04-10 15:20:00,127.22,127.27,126.55,126.55,34796.0,127.22,127.27,126.55,126.55,34796.0
2018-04-10 15:25:00,126.63,126.76,126.37,126.7,20193.0,126.63,126.76,126.37,126.7,20193.0
2018-04-10 15:30:00,126.72,126.86,126.53,126.69,51901.0,126.72,126.86,126.53,126.69,51901.0
2018-04-10 15:35:00,126.7,126.8,126.59,126.75,23979.0,126.7,126.8,126.59,126.75,23979.0
2018-04-10 15:40:00,126.78,126.92,126.61,126.65,17663.0,126.78,126.92,126.61,126.65,17663.0
2018-04-10 15:45:00,126.64,126.89,126.64,126.8,22299.0,126.64,126.89,126.64,126.8,22299.0
2018-04-10 15:50:00,126.7,126.82,126.51,126.54,22957.0,126.7,126.82,126.51,126.54,22957.0
2018-04-10 15:55:00,126.54,126.58,126.38,126.48,63826.0,126.54,126.58,126.38,126.48,63826.0
2018-04-11 09:30:00,126.39,126.98,126.06,126.3,42774.0,126.39,126.98,126.06,126.3,42774.0
2018-04-11 09:35:00,126.29,126.39,125.94,126.0,8100.0,126.29,126.39,125.94,126.0,8100.0
2018-04-11 09:40:00,126.0,126.0,125.32,125.65,9920.0,126.0,126.0,125.32,125.65,9920.0
2018-04-11 09:45:00,125.87,126.44,125.45,126.01,12721.0,125.87,126.44,125.45,126.01,12721.0
2018-04-11 09:50:00,126.01,126.63,126.01,126.52,9722.0,126.01,126.63,126.01,126.52,9722.0
2018-04-11 09:55:00,126.63,126.66,126.38,126.55,8425.0,126.63,126.66,126.38,126.55,8425.0
2018-04-11 10:00:00,126.54,126.75,126.36,126.36,24299.0,126.54,126.75,126.36,126.36,24299.0
2018-04-11 10:05:00,126.22,126.32,126.01,126.02,10261.0,126.22,126.32,126.01,126.02,10261.0
2018-04-11 10:10:00,126.02,126.29,125.99,126.29,9701.0,126.02,126.29,125.99,126.29,9701.0
2018-04-11 10:15:00,126.25,126.47,126.23,126.46,6137.0,126.25,126.47,126.23,126.46,6137.0
2018-04-11 10:20:00,126.4,126.84,126.4,126.8,4500.0,126.4,126.84,126.4,126.8,4500.0
2018-04-11 10:25:00,126.78,127.15,126.75,127.08,8350.0,126.78,127.15,126.75,127.08,8350.0
2018-04-11 10:30:00,127.08,127.3,126.94,127.13,17679.0,127.08,127.3,126.94,127.13,17679.0
2018-04-11 10:35:00,127.17,127.74,127.17,127.61,22052.0,127.17,127.74,127.17,127.61,22052.0
2018-04-11 10:40:00,127.61,127.7,127.38,127.64,16270.0,127.61,127.7,127.38,127.64,16270.0
2018-04-11 10:45:00,127.63,127.63,127.07,127.14,6530.0,127.63,127.63,127.07,127.14,6530.0
2018-04-11 10:50:00,127.17,127.32,126.79,126.79,6908.0,127.17,127.32,126.79,126.79,6908.0
2018-04-11 10:55:00,126.92,127.21,126.83,126.93,3090.0,126.92,127.21,126.83,126.93,3090.0
2018-04-11 11:00:00,126.83,126.96,126.58,126.96,4225.0,126.83,126.96,126.58,126.96,4225.0
2018-04-11 11:05:00,126.89,127.23,126.75,127.21,9937.0,126.89,127.23,126.75,127.21,9937.0
2018-04-11 11:10:00,127.24,127.4,127.06,127.34,8975.0,127.24,127.4,127.06,127.34,8975.0
2018-04-11 11:15:00,127.39,127.39,127.14,127.28,2600.0,127.39,127.39,127.14,127.28,2600.0
2018-04-11 11:20:00,127.26,127.4,127.12,127.28,4100.0,127.26,127.4,127.12,127.28,4100.0
2018-04-11 11:25:00,127.33,127.55,127.33,127.45,5600.0,127.33,127.55,127.33,127.45,5600.0
2018-04-11 11:30:00,127.44,127.54,127.39,127.43,5000.0,127.44,127.54,127.39,127.43,5000.0
2018-04-11 11:35:00,127.54,127.54,127.26,127.46,3100.0,127.54,127.54,127.26,127.46,3100.0
2018-04-11 11:40:00,127.52,127.74,127.47,127.69,4225.0,127.52,127.74,127.47,127.69,4225.0
2018-04-11 11:45:00,127.7,127.93,127.63,127.87,3408.0,127.7,127.93,127.63,127.87,3408.0
2018-04-11 11:50:00,127.89,128.16,127.84,128.11,15091.0,127.89,128.16,127.84,128.11,15091.0
2018-04-11 11:55:00,128.05,128.16,127.88,127.88,6600.0,128.05,128.16,127.88,127.88,6600.0
2018-04-11 12:00:00,127.97,128.44,127.97,128.3,3351.0,127.97,128.44,127.97,128.3,3351.0
2018-04-11 12:05:00,128.32,128.33,128.1,128.19,8900.0,128.32,128.33,128.1,128.19,8900.0
2018-04-11 12:10:00,128.15,128.55,128.15,128.31,4550.0,128.15,128.55,128.15,128.31,4550.0
2018-04-11 12:15:00,128.32,128.37,128.04,128.05,2525.0,128.32,128.37,128.04,128.05,2525.0
2018-04-11 12:20:00,128.03,128.44,128.03,128.27,4447.0,128.03,128.44,128.03,128.27,4447.0
2018-04-11 12:25:00,128.34,128.38,128.1,128.15,2600.0,128.34,128.38,128.1,128.15,2600.0
2018-04-11 12:30:00,128.25,128.37,128.09,128.24,12200.0,128.25,128.37,128.09,128.24,12200.0
2018-04-11 12:35:00,128.18,128.18,127.83,127.83,1716.0,128.18,128.18,127.83,127.83,1716.0
2018-04-11 12:40:00,127.86,127.93,127.8,127.93,1581.0,127.86,127.93,127.8,127.93,1581.0
2018-04-11 12:45:00,127.82,127.82,127.5,127.62,3312.0,127.82,127.82,127.5,127.62,3312.0
2018-04-11 12:50:00,127.66,127.66,127.42,127.54,3060.0,127.66,127.66,127.42,127.54,3060.0
2018-04-11 12:55:00,127.45,127.58,127.4,127.43,2621.0,127.45,127.58,127.4,127.43,2621.0
2018-04-11 13:00:00,127.53,127.74,127.5,127.6,4431.0,127.53,127.74,127.5,127.6,4431.0
2018-04-11 13:05:00,127.68,127.73,127.55,127.62,26900.0,127.68,127.73,127.55,127.62,26900.0
2018-04-11 13:10:00,127.6,127.6,127.49,127.5,800.0,127.6,127.6,127.49,127.5,800.0
2018-04-11 13:15:00,127.57,127.75,127.44,127.68,8100.0,127.57,127.75,127.44,127.68,8100.0
2018-04-11 13:20:00,127.75,127.95,127.75,127.94,7112.0,127.75,127.95,127.75,127.94,7112.0
2018-04-11 13:25:00,127.97,128.0,127.8,127.84,3063.0,127.97,128.0,127.8,127.84,3063.0
2018-04-11 13:30:00,127.73,127.73,127.4,127.49,3310.0,127.73,127.73,127.4,127.49,3310.0
2018-04-11 13:35:00,127.51,127.65,127.51,127.62,3414.0,127.51,127.65,127.51,127.62,3414.0
2018-04-11 13:40:00,127.67,127.73,127.48,127.48,1400.0,127.67,127.73,127.48,127.48,1400.0
2018-04-11 13:45:00,127.37,127.63,127.37,127.61,12122.0,127.37,127.63,127.37,127.61,12122.0
2018-04-11 13:50:00,127.66,127.76,127.59,127.62,11862.0,127.66,127.76,127.59,127.62,11862.0
2018-04-11 13:55:00,127.62,127.89,127.61,127.79,15093.0,127.62,127.89,127.61,127.79,15093.0
2018-04-11 14:00:00,127.89,128.0,127.86,127.87,3130.0,127.89,128.0,127.86,127.87,3130.0
2018-04-11 14:05:00,127.91,127.95,127.33,127.36,2646.0,127.91,127.95,127.33,127.36,2646.0
2018-04-11 14:10:00,127.35,127.54,127.31,127.51,4550.0,127.35,127.54,127.31,127.51,4550.0
2018-04-11 14:15:00,127.5,127.89,127.5,127.87,6258.0,127.5,127.89,127.5,127.87,6258.0
2018-04-11 14:20:00,127.81,127.85,127.56,127.63,6000.0,127.81,127.85,127.56,127.63,6000.0
2018-04-11 14:25:00,127.55,127.55,127.21,127.24,22128.0,127.55,127.55,127.21,127.24,22128.0
2018-04-11 14:30:00,127.25,127.83,127.24,127.71,7385.0,127.25,127.83,127.24,127.71,7385.0
2018-04-11 14:35:00,127.72,127.78,127.35,127.36,7534.0,127.72,127.78,127.35,127.36,7534.0
2018-04-11 14:40:00,127.35,127.65,127.16,127.18,8963.0,127.35,127.65,127.16,127.18,8963.0
2018-04-11 14:45:00,127.14,127.16,127.01,127.1,6769.0,127.14,127.16,127.01,127.1,6769.0
2018-04-11 14:50:00,127.02,127.02,126.75,126.77,8729.0,127.02,127.02,126.75,126.77,8729.0
2018-04-11 14:55:00,126.82,127.07,126.82,126.96,4200.0,126.82,127.07,126.82,126.96,4200.0
2018-04-11 15:00:00,127.01,127.04,126.91,126.92,2911.0,127.01,127.04,126.91,126.92,2911.0
2018-04-11 15:05:00,126.87,126.87,126.24,126.24,10063.0,126.87,126.87,126.24,126.24,10063.0
2018-04-11 15:10:00,126.42,126.62,126.41,126.43,7733.0,126.42,126.62,126.41,126.43,7733.0
2018-04-11 15:15:00,126.43,126.65,126.4,126.58,5100.0,126.43,126.65,126.4,126.58,5100.0
2018-04-11 15:20:00,126.54,126.54,126.17,126.21,4800.0,126.54,126.54,126.17,126.21,4800.0
2018-04-11 15:25:00,126.29,126.33,126.08,126.17,3571.0,126.29,126.33,126.08,126.17,3571.0
2018-04-11 15:30:00,126.14,126.61,126.14,126.59,7593.0,126.14,126.61,126.14,126.59,7593.0
2018-04-11 15:35:00,126.57,126.61,126.48,126.54,4320.0,126.57,126.61,126.48,126.54,4320.0
2018-04-11 15:40:00,126.58,126.83,126.58,126.78,8601.0,126.58,126.83,126.58,126.78,8601.0
2018-04-11 15:45:00,126.7,126.79,126.63,126.64,7173.0,126.7,126.79,126.63,126.64,7173.0
2018-04-11 15:50:00,126.62,126.69,126.55,126.58,9733.0,126.62,126.69,126.55,126.58,9733.0
2018-04-11 15:55:00,126.56,126.73,126.49,126.62,25005.0,126.56,126.73,126.49,126.62,25005.0
2018-04-12 09:30:00,127.6,127.6,126.86,127.18,12914.0,127.6,127.6,126.86,127.18,12914.0
2018-04-12 09:35:00,127.17,127.38,126.89,127.18,4157.0,127.17,127.38,126.89,127.18,4157.0
2018-04-12 09:40:00,126.92,127.71,126.92,127.5,5250.0,126.92,127.71,126.92,127.5,5250.0
2018-04-12 09:45:00,127.72,127.73,127.39,127.47,9367.0,127.72,127.73,127.39,127.47,9367.0
2018-04-12 09:50:00,127.48,127.97,127.37,127.97,11655.0,127.48,127.97,127.37,127.97,11655.0
2018-04-12 09:55:00,127.89,128.64,127.68,128.46,18842.0,127.89,128.64,127.68,128.46,18842.0
2018-04-12 10:00:00,128.47,128.68,128.19,128.37,18333.0,128.47,128.68,128.19,128.37,18333.0
2018-04-12 10:05:00,128.3,128.81,128.3,128.75,13908.0,128.3,128.81,128.3,128.75,13908.0
2018-04-12 10:10:00,128.73,128.83,128.59,128.83,8542.0,128.73,128.83,128.59,128.83,8542.0
2018-04-12 10:15:00,128.87,129.06,128.64,128.8,13377.0,128.87,129.06,128.64,128.8,13377.0
2018-04-12 10:20:00,128.72,129.0,128.72,128.9,5584.0,128.72,129.0,128.72,128.9,5584.0
2018-04-12 10:25:00,128.88,128.91,128.65,128.81,3902.0,128.88,128.91,128.65,128.81,3902.0
2018-04-12 10:30:00,128.89,128.9,128.46,128.46,13576.0,128.89,128.9,128.46,128.46,13576.0
2018-04-12 10:35:00,128.56,128.71,128.39,128.47,10602.0,128.56,128.71,128.39,128.47,10602.0
2018-04-12 10:40:00,128.38,128.88,128.31,128.88,2305.0,128.38,128.88,128.31,128.88,2305.0
2018-04-12 10:45:00,128.72,128.72,128.12,128.38,7917.0,128.72,128.72,128.12,128.38,7917.0
2018-04-12 10:50:00,128.43,128.53,128.42,128.52,1300.0,128.43,128.53,128.42,128.52,1300.0
2018-04-12 10:55:00,128.36,128.36,128.14,128.24,2744.0,128.36,128.36,128.14,128.24,2744.0
2018-04-12 11:00:00,128.27,128.45,128.27,128.37,2307.0,128.27,128.45,128.27,128.37,2307.0
2018-04-12 11:05:00,128.28,128.55,128.0,128.55,4312.0,128.28,128.55,128.0,128.55,4312.0
2018-04-12 11:10:00,128.38,128.54,128.21,128.25,1400.0,128.38,128.54,128.21,128.25,1400.0
2018-04-12 11:15:00,128.17,128.38,128.17,128.36,3881.0,128.17,128.38,128.17,128.36,3881.0
2018-04-12 11:20:00,128.45,128.45,128.12,128.32,3800.0,128.45,128.45,128.12,128.32,3800.0
2018-04-12 11:25:00,128.39,128.46,128.28,128.41,2600.0,128.39,128.46,128.28,128.41,2600.0
2018-04-12 11:30:00,128.41,128.43,128.3,128.38,1545.0,128.41,128.43,128.3,128.38,1545.0
2018-04-12 11:35:00,128.25,128.38,128.23,128.29,1439.0,128.25,128.38,128.23,128.29,1439.0
2018-04-12 11:40:00,128.22,128.36,128.2,128.25,6105.0,128.22,128.36,128.2,128.25,6105.0
2018-04-12 11:45:00,128.2,128.24,127.89,127.95,3400.0,128.2,128.24,127.89,127.95,3400.0
2018-04-12 11:50:00,127.91,128.09,127.9,127.98,5100.0,127.91,128.09,127.9,127.98,5100.0
2018-04-12 11:55:00,127.89,128.05,127.84,127.98,900.0,127.89,128.05,127.84,127.98,900.0
2018-04-12 12:00:00,127.96,127.99,127.76,127.76,2300.0,127.96,127.99,127.76,127.76,2300.0
2018-04-12 12:05:00,127.82,127.89,127.74,127.89,4600.0,127.82,127.89,127.74,127.89,4600.0
2018-04-12 12:10:00,127.82,127.95,127.8,127.9,2800.0,127.82,127.95,127.8,127.9,2800.0
2018-04-12 12:15:00,127.86,128.19,127.83,128.17,6900.0,127.86,128.19,127.83,128.17,6900.0
2018-04-12 12:20:00,128.14,128.22,127.98,128.0,2110.0,128.14,128.22,127.98,128.0,2110.0
2018-04-12 12:25:00,127.99,128.08,127.99,128.02,1123.0,127.99,128.08,127.99,128.02,1123.0
2018-04-12 12:30:00,128.07,128.24,128.07,128.24,2400.0,128.07,128.24,128.07,128.24,2400.0
2018-04-12 12:35:00,128.19,128.23,128.01,128.05,2501.0,128.19,128.23,128.01,128.05,2501.0
2018-04-12 12:40:00,128.06,128.25,128.02,128.25,2812.0,128.06,128.25,128.02,128.25,2812.0
2018-04-12 12:45:00,128.36,128.57,128.36,128.38,3204.0,128.36,128.57,128.36,128.38,3204.0
2018-04-12 12:50:00,128.31,128.61,128.31,128.35,3411.0,128.31,128.61,128.31,128.35,3411.0
2018-04-12 12:55:00,128.44,128.52,128.34,128.52,2200.0,128.44,128.52,128.34,128.52,2200.0
2018-04-12 13:00:00,128.57,128.61,128.48,128.58,1955.0,128.57,128.61,128.48,128.58,1955.0
2018-04-12 13:05:00,128.63,128.66,128.39,128.47,5700.0,128.63,128.66,128.39,128.47,5700.0
2018-04-12 13:10:00,128.38,128.57,128.35,128.42,5032.0,128.38,128.57,128.35,128.42,5032.0
2018-04-12 13:15:00,128.41,128.41,128.18,128.27,5100.0,128.41,128.41,128.18,128.27,5100.0
2018-04-12 13:20:00,128.27,128.39,128.2,128.31,6265.0,128.27,128.39,128.2,128.31,6265.0
2018-04-12 13:25:00,128.28,128.34,127.97,128.03,6156.0,128.28,128.34,127.97,128.03,6156.0
2018-04-12 13:30:00,128.0,128.25,127.97,128.2,6201.0,128.0,128.25,127.97,128.2,6201.0
2018-04-12 13:35:00,128.15,128.46,128.15,128.37,3718.0,128.15,128.46,128.15,128.37,3718.0
2018-04-12 13:40:00,128.27,128.36,128.21,128.36,2201.0,128.27,128.36,128.21,128.36,2201.0
2018-04-12 13:45:00,128.36,128.43,128.26,128.36,6562.0,128.36,128.43,128.26,128.36,6562.0
2018-04-12 13:50:00,128.26,128.46,128.26,128.28,1670.0,128.26,128.46,128.26,128.28,1670.0
2018-04-12 13:55:00,128.32,128.36,128.09,128.09,4676.0,128.32,128.36,128.09,128.09,4676.0
2018-04-12 14:00:00,128.13,128.33,128.12,128.19,4600.0,128.13,128.33,128.12,128.19,4600.0
2018-04-12 14:05:00,128.14,128.26,128.04,128.24,6708.0,128.14,128.26,128.04,128.24,6708.0
2018-04-12 14:10:00,128.34,128.4,128.27,128.4,847.0,128.34,128.4,128.27,128.4,847.0
2018-04-12 14:15:00,128.45,128.58,128.4,128.53,5848.0,128.45,128.58,128.4,128.53,5848.0
2018-04-12 14:20:00,128.58,128.9,128.58,128.71,7100.0,128.58,128.9,128.58,128.71,7100.0
2018-04-12 14:25:00,128.77,128.77,128.41,128.5,4700.0,128.77,128.77,128.41,128.5,4700.0
2018-04-12 14:30:00,128.54,128.55,128.39,128.51,4351.0,128.54,128.55,128.39,128.51,4351.0
2018-04-12 14:35:00,128.49,128.61,128.33,128.6,5386.0,128.49,128.61,128.33,128.6,5386.0
2018-04-12 14:40:00,128.46,128.58,128.41,128.56,2326.0,128.46,128.58,128.41,128.56,2326.0
2018-04-12 14:45:00,128.48,128.48,128.33,128.44,7100.0,128.48,128.48,128.33,128.44,7100.0
2018-04-12 14:50:00,128.49,128.69,128.44,128.44,2907.0,128.49,128.69,128.44,128.44,2907.0
2018-04-12 14:55:00,128.53,128.65,128.46,128.63,4476.0,128.53,128.65,128.46,128.63,4476.0
2018-04-12 15:00:00,128.65,128.78,128.65,128.66,2900.0,128.65,128.78,128.65,128.66,2900.0
2018-04-12 15:05:00,128.65,128.66,128.48,128.5,3700.0,128.65,128.66,128.48,128.5,3700.0
2018-04-12 15:10:00,128.5,128.81,128.5,128.81,5000.0,128.5,128.81,128.5,128.81,5000.0
2018-04-12 15:15:00,128.81,128.82,128.65,128.7,6411.0,128.81,128.82,128.65,128.7,6411.0
2018-04-12 15:20:00,128.68,128.84,128.67,128.76,4218.0,128.68,128.84,128.67,128.76,4218.0
2018-04-12 15:25:00,128.8,128.94,128.77,128.89,7000.0,128.8,128.94,128.77,128.89,7000.0
2018-04-12 15:30:00,128.87,128.89,128.67,128.67,15679.0,128.87,128.89,128.67,128.67,15679.0
2018-04-12 15:35:00,128.73,128.82,128.58,128.82,14020.0,128.73,128.82,128.58,128.82,14020.0
2018-04-12 15:40:00,128.85,128.85,128.44,128.44,6373.0,128.85,128.85,128.44,128.44,6373.0
2018-04-12 15:45:00,128.47,128.47,128.16,128.39,28309.0,128.47,128.47,128.16,128.39,28309.0
2018-04-12 15:50:00,128.4,128.56,128.15,128.15,20890.0,128.4,128.56,128.15,128.15,20890.0
2018-04-12 15:55:00,128.19,128.31,128.12,128.21,52186.0,128.19,128.31,128.12,128.21,52186.0
2018-04-13 09:30:00,128.9,128.9,127.92,128.22,14547.0,128.9,128.9,127.92,128.22,14547.0
2018-04-13 09:35:00,127.91,128.22,127.79,127.79,2600.0,127.91,128.22,127.79,127.79,2600.0
2018-04-13 09:40:00,127.9,128.31,127.87,127.89,18948.0,127.9,128.31,127.87,127.89,18948.0
2018-04-13 09:45:00,127.92,127.96,127.54,127.54,12591.0,127.92,127.96,127.54,127.54,12591.0
2018-04-13 09:50:00,127.5,127.52,126.93,127.03,21362.0,127.5,127.52,126.93,127.03,21362.0
2018-04-13 09:55:00,127.03,127.03,126.68,126.8,13811.0,127.03,127.03,126.68,126.8,13811.0
2018-04-13 10:00:00,126.8,127.09,126.33,126.33,9975.0,126.8,127.09,126.33,126.33,9975.0
2018-04-13 10:05:00,126.32,126.84,126.22,126.37,6713.0,126.32,126.84,126.22,126.37,6713.0
2018-04-13 10:10:00,126.29,126.4,126.07,126.3,14429.0,126.29,126.4,126.07,126.3,14429.0
2018-04-13 10:15:00,126.17,126.33,126.14,126.14,6862.0,126.17,126.33,126.14,126.14,6862.0
2018-04-13 10:20:00,126.13,126.14,125.8,125.8,9281.0,126.13,126.14,125.8,125.8,9281.0
2018-04-13 10:25:00,125.76,125.78,125.42,125.52,7614.0,125.76,125.78,125.42,125.52,7614.0
2018-04-13 10:30:00,125.65,125.67,125.17,125.31,39191.0,125.65,125.67,125.17,125.31,39191.0
2018-04-13 10:35:00,125.39,125.39,124.83,125.05,13826.0,125.39,125.39,124.83,125.05,13826.0
2018-04-13 10:40:00,125.06,125.46,125.01,125.3,5674.0,125.06,125.46,125.01,125.3,5674.0
2018-04-13 10:45:00,125.3,125.53,125.13,125.53,5600.0,125.3,125.53,125.13,125.53,5600.0
2018-04-13 10:50:00,125.52,125.6,125.27,125.32,5447.0,125.52,125.6,125.27,125.32,5447.0
2018-04-13 10:55:00,125.3,125.49,125.03,125.03,17150.0,125.3,125.49,125.03,125.03,17150.0
2018-04-13 11:00:00,125.06,125.06,124.45,124.59,7179.0,125.06,125.06,124.45,124.59,7179.0
2018-04-13 11:05:00,124.69,124.9,124.65,124.65,3900.0,124.69,124.9,124.65,124.65,3900.0
2018-04-13 11:10:00,124.78,124.89,124.7,124.88,7900.0,124.78,124.89,124.7,124.88,7900.0
2018-04-13 11:15:00,124.88,125.01,124.85,125.0,4700.0,124.88,125.01,124.85,125.0,4700.0
2018-04-13 11:20:00,124.96,125.09,124.73,125.05,13936.0,124.96,125.09,124.73,125.05,13936.0
2018-04-13 11:25:00,125.09,125.09,124.84,124.84,7152.0,125.09,125.09,124.84,124.84,7152.0
2018-04-13 11:30:00,124.84,125.25,124.83,125.22,6623.0,124.84,125.25,124.83,125.22,6623.0
2018-04-13 11:35:00,125.21,125.52,125.01,125.04,10769.0,125.21,125.52,125.01,125.04,10769.0
2018-04-13 11:40:00,125.08,125.29,124.83,125.29,11158.0,125.08,125.29,124.83,125.29,11158.0
2018-04-13 11:45:00,125.34,125.34,125.12,125.12,5510.0,125.34,125.34,125.12,125.12,5510.0
2018-04-13 11:50:00,125.11,125.11,124.8,124.87,11612.0,125.11,125.11,124.8,124.87,11612.0
2018-04-13 11:55:00,124.83,125.25,124.83,125.25,6007.0,124.83,125.25,124.83,125.25,6007.0
2018-04-13 12:00:00,125.27,125.42,125.17,125.23,20132.0,125.27,125.42,125.17,125.23,20132.0
2018-04-13 12:05:00,125.21,125.28,124.96,125.04,13294.0,125.21,125.28,124.96,125.04,13294.0
2018-04-13 12:10:00,125.06,125.07,124.83,125.07,9282.0,125.06,125.07,124.83,125.07,9282.0
2018-04-13 12:15:00,125.15,125.17,124.96,125.01,7964.0,125.15,125.17,124.96,125.01,7964.0
2018-04-13 12:20:00,125.02,125.26,124.97,125.18,6127.0,125.02,125.26,124.97,125.18,6127.0
2018-04-13 12:25:00,125.23,125.38,125.02,125.37,2552.0,125.23,125.38,125.02,125.37,2552.0
2018-04-13 12:30:00,125.32,125.33,125.22,125.25,8355.0,125.32,125.33,125.22,125.25,8355.0
2018-04-13 12:35:00,125.3,125.37,125.13,125.13,4400.0,125.3,125.37,125.13,125.13,4400.0
2018-04-13 12:40:00,125.15,125.19,125.05,125.08,4700.0,125.15,125.19,125.05,125.08,4700.0
2018-04-13 12:45:00,125.08,125.08,124.9,124.97,5155.0,125.08,125.08,124.9,124.97,5155.0
2018-04-13 12:50:00,124.97,125.2,124.96,125.1,3615.0,124.97,125.2,124.96,125.1,3615.0
2018-04-13 12:55:00,125.05,125.37,125.05,125.22,2907.0,125.05,125.37,125.05,125.22,2907.0
2018-04-13 13:00:00,125.28,125.3,125.2,125.24,3300.0,125.28,125.3,125.2,125.24,3300.0
2018-04-13 13:05:00,125.24,125.27,125.09,125.1,6000.0,125.24,125.27,125.09,125.1,6000.0
2018-04-13 13:10:00,125.1,125.13,124.98,124.98,8761.0,125.1,125.13,124.98,124.98,8761.0
2018-04-13 13:15:00,125.06,125.41,125.01,125.26,17254.0,125.06,125.41,125.01,125.26,17254.0
2018-04-13 13:20:00,125.32,125.88,125.32,125.88,10900.0,125.32,125.88,125.32,125.88,10900.0
2018-04-13 13:25:00,125.96,126.2,125.9,125.9,10321.0,125.96,126.2,125.9,125.9,10321.0
2018-04-13 13:30:00,125.88,125.88,125.56,125.76,4150.0,125.88,125.88,125.56,125.76,4150.0
2018-04-13 13:35:00,125.57,125.68,125.54,125.64,5377.0,125.57,125.68,125.54,125.64,5377.0
2018-04-13 13:40:00,125.68,125.88,125.68,125.77,2400.0,125.68,125.88,125.68,125.77,2400.0
2018-04-13 13:45:00,125.81,125.81,125.66,125.77,2059.0,125.81,125.81,125.66,125.77,2059.0
2018-04-13 13:50:00,125.74,125.77,125.69,125.69,5573.0,125.74,125.77,125.69,125.69,5573.0
2018-04-13 13:55:00,125.71,125.73,125.42,125.46,6512.0,125.71,125.73,125.42,125.46,6512.0
2018-04-13 14:00:00,125.52,125.52,125.23,125.34,5827.0,125.52,125.52,125.23,125.34,5827.0
2018-04-13 14:05:00,125.35,125.44,125.3,125.44,4900.0,125.35,125.44,125.3,125.44,4900.0
2018-04-13 14:10:00,125.48,125.5,125.4,125.4,2308.0,125.48,125.5,125.4,125.4,2308.0
2018-04-13 14:15:00,125.37,125.37,125.14,125.25,10673.0,125.37,125.37,125.14,125.25,10673.0
2018-04-13 14:20:00,125.3,125.3,124.91,124.95,16359.0,125.3,125.3,124.91,124.95,16359.0
2018-04-13 14:25:00,124.98,125.09,124.93,125.07,9900.0,124.98,125.09,124.93,125.07,9900.0
2018-04-13 14:30:00,125.06,125.16,124.78,125.13,5697.0,125.06,125.16,124.78,125.13,5697.0
2018-04-13 14:35:00,125.14,125.17,124.83,124.91,7372.0,125.14,125.17,124.83,124.91,7372.0
2018-04-13 14:40:00,124.91,124.92,124.72,124.92,5899.0,124.91,124.92,124.72,124.92,5899.0
2018-04-13 14:45:00,124.88,125.06,124.71,124.71,9676.0,124.88,125.06,124.71,124.71,9676.0
2018-04-13 14:50:00,124.72,124.74,124.46,124.61,11925.0,124.72,124.74,124.46,124.61,11925.0
2018-04-13 14:55:00,124.59,124.59,124.41,124.46,6762.0,124.59,124.59,124.41,124.46,6762.0
2018-04-13 15:00:00,124.46,124.46,124.0,124.02,20627.0,124.46,124.46,124.0,124.02,20627.0
2018-04-13 15:05:00,123.98,124.18,123.89,124.12,19640.0,123.98,124.18,123.89,124.12,19640.0
2018-04-13 15:10:00,124.1,124.28,124.06,124.18,8309.0,124.1,124.28,124.06,124.18,8309.0
2018-04-13 15:15:00,124.14,124.14,123.61,123.7,19695.0,124.14,124.14,123.61,123.7,19695.0
2018-04-13 15:20:00,123.7,123.91,123.66,123.9,8433.0,123.7,123.91,123.66,123.9,8433.0
2018-04-13 15:25:00,123.84,124.12,123.81,124.12,15624.0,123.84,124.12,123.81,124.12,15624.0
2018-04-13 15:30:00,124.08,124.24,123.84,124.08,23233.0,124.08,124.24,123.84,124.08,23233.0
2018-04-13 15:35:00,124.06,124.43,124.03,124.43,11354.0,124.06,124.43,124.03,124.43,11354.0
2018-04-13 15:40:00,124.4,124.7,124.4,124.62,18177.0,124.4,124.7,124.4,124.62,18177.0
2018-04-13 15:45:00,124.59,124.7,124.58,124.7,95441.0,124.59,124.7,124.58,124.7,95441.0
2018-04-13 15:50:00,124.7,125.12,124.7,124.83,29149.0,124.7,125.12,124.7,124.83,29149.0
2018-04-13 15:55:00,124.86,124.9,124.57,124.75,48743.0,124.86,124.9,124.57,124.75,48743.0
2018-04-16 09:30:00,125.95,126.77,125.17,126.49,27779.0,125.95,126.77,125.17,126.49,27779.0
2018-04-16 09:35:00,126.43,126.47,125.56,125.74,8454.0,126.43,126.47,125.56,125.74,8454.0
2018-04-16 09:40:00,125.85,126.0,125.26,125.61,26142.0,125.85,126.0,125.26,125.61,26142.0
2018-04-16 09:45:00,125.48,125.79,125.17,125.52,20374.0,125.48,125.79,125.17,125.52,20374.0
2018-04-16 09:50:00,125.38,125.43,125.12,125.38,9050.0,125.38,125.43,125.12,125.38,9050.0
2018-04-16 09:55:00,125.41,125.46,125.21,125.44,5600.0,125.41,125.46,125.21,125.44,5600.0
2018-04-16 10:00:00,125.41,125.62,125.38,125.55,8172.0,125.41,125.62,125.38,125.55,8172.0
2018-04-16 10:05:00,125.52,126.06,125.49,125.94,15768.0,125.52,126.06,125.49,125.94,15768.0
2018-04-16 10:10:00,126.04,126.14,125.92,126.01,7648.0,126.04,126.14,125.92,126.01,7648.0
2018-04-16 10:15:00,126.03,126.19,125.91,126.0,9050.0,126.03,126.19,125.91,126.0,9050.0
2018-04-16 10:20:00,126.09,126.35,126.09,126.19,6270.0,126.09,126.35,126.09,126.19,6270.0
2018-04-16 10:25:00,126.25,126.37,125.94,126.05,5600.0,126.25,126.37,125.94,126.05,5600.0
2018-04-16 10:30:00,126.18,126.18,125.83,125.85,2650.0,126.18,126.18,125.83,125.85,2650.0
2018-04-16 10:35:00,125.88,126.14,125.77,126.14,5779.0,125.88,126.14,125.77,126.14,5779.0
2018-04-16 10:40:00,126.12,126.22,125.96,126.22,3757.0,126.12,126.22,125.96,126.22,3757.0
2018-04-16 10:45:00,126.26,126.32,125.75,125.75,2600.0,126.26,126.32,125.75,125.75,2600.0
2018-04-16 10:50:00,125.67,125.92,125.48,125.92,4700.0,125.67,125.92,125.48,125.92,4700.0
2018-04-16 10:55:00,125.9,126.12,125.77,125.77,3514.0,125.9,126.12,125.77,125.77,3514.0
2018-04-16 11:00:00,125.73,126.13,125.7,125.77,3410.0,125.73,126.13,125.7,125.77,3410.0
2018-04-16 11:05:00,125.79,126.05,125.78,125.91,3300.0,125.79,126.05,125.78,125.91,3300.0
2018-04-16 11:10:00,125.85,125.86,125.47,125.63,3100.0,125.85,125.86,125.47,125.63,3100.0
2018-04-16 11:15:00,125.41,125.64,125.25,125.64,3400.0,125.41,125.64,125.25,125.64,3400.0
2018-04-16 11:20:00,125.73,126.03,125.73,126.03,5060.0,125.73,126.03,125.73,126.03,5060.0
2018-04-16 11:25:00,125.96,126.14,125.82,126.06,78465.0,125.96,126.14,125.82,126.06,78465.0
2018-04-16 11:30:00,125.98,126.29,125.97,126.29,3700.0,125.98,126.29,125.97,126.29,3700.0
2018-04-16 11:35:00,126.23,126.57,126.17,126.51,16257.0,126.23,126.57,126.17,126.51,16257.0
2018-04-16 11:40:00,126.56,126.75,126.43,126.63,6672.0,126.56,126.75,126.43,126.63,6672.0
2018-04-16 11:45:00,126.68,127.06,126.63,126.67,23184.0,126.68,127.06,126.63,126.67,23184.0
2018-04-16 11:50:00,126.65,127.06,126.65,126.94,12009.0,126.65,127.06,126.65,126.94,12009.0
2018-04-16 11:55:00,127.04,127.18,126.93,127.18,8852.0,127.04,127.18,126.93,127.18,8852.0
2018-04-16 12:00:00,127.21,127.44,127.19,127.33,12656.0,127.21,127.44,127.19,127.33,12656.0
2018-04-16 12:05:00,127.37,127.65,127.35,127.65,9899.0,127.37,127.65,127.35,127.65,9899.0
2018-04-16 12:10:00,127.69,127.9,127.55,127.8,15491.0,127.69,127.9,127.55,127.8,15491.0
2018-04-16 12:15:00,127.8,127.95,127.71,127.78,15206.0,127.8,127.95,127.71,127.78,15206.0
2018-04-16 12:20:00,127.76,127.8,127.2,127.53,11958.0,127.76,127.8,127.2,127.53,11958.0
2018-04-16 12:25:00,127.51,127.6,127.42,127.6,7613.0,127.51,127.6,127.42,127.6,7613.0
2018-04-16 12:30:00,127.69,127.91,127.66,127.66,6549.0,127.69,127.91,127.66,127.66,6549.0
2018-04-16 12:35:00,127.63,127.63,127.27,127.42,6540.0,127.63,127.63,127.27,127.42,6540.0
2018-04-16 12:40:00,127.56,127.72,127.56,127.69,2545.0,127.56,127.72,127.56,127.69,2545.0
2018-04-16 12:45:00,127.71,127.96,127.49,127.54,8127.0,127.71,127.96,127.49,127.54,8127.0
2018-04-16 12:50:00,127.53,127.94,127.52,127.69,7909.0,127.53,127.94,127.52,127.69,7909.0
2018-04-16 12:55:00,127.69,127.97,127.69,127.84,21700.0,127.69,127.97,127.69,127.84,21700.0
2018-04-16 13:00:00,127.77,127.83,127.5,127.51,4666.0,127.77,127.83,127.5,127.51,4666.0
2018-04-16 13:05:00,127.51,127.69,127.44,127.68,4100.0,127.51,127.69,127.44,127.68,4100.0
2018-04-16 13:10:00,127.72,127.81,127.56,127.81,4078.0,127.72,127.81,127.56,127.81,4078.0
2018-04-16 13:15:00,127.76,127.83,127.49,127.49,2533.0,127.76,127.83,127.49,127.49,2533.0
2018-04-16 13:20:00,127.52,127.56,127.24,127.25,3230.0,127.52,127.56,127.24,127.25,3230.0
2018-04-16 13:25:00,127.3,127.3,127.08,127.16,3200.0,127.3,127.3,127.08,127.16,3200.0
2018-04-16 13:30:00,127.1,127.27,127.05,127.18,5634.0,127.1,127.27,127.05,127.18,5634.0
2018-04-16 13:35:00,127.12,127.23,127.04,127.11,8300.0,127.12,127.23,127.04,127.11,8300.0
2018-04-16 13:40:00,127.16,127.17,126.92,127.11,76700.0,127.16,127.17,126.92,127.11,76700.0
2018-04-16 13:45:00,127.06,127.12,126.91,126.91,17080.0,127.06,127.12,126.91,126.91,17080.0
2018-04-16 13:50:00,126.89,126.94,126.76,126.88,2300.0,126.89,126.94,126.76,126.88,2300.0
2018-04-16 13:55:00,126.93,126.94,126.69,126.92,3417.0,126.93,126.94,126.69,126.92,3417.0
2018-04-16 14:00:00,126.91,126.96,126.68,126.74,3845.0,126.91,126.96,126.68,126.74,3845.0
2018-04-16 14:05:00,126.68,126.81,126.64,126.76,1400.0,126.68,126.81,126.64,126.76,1400.0
2018-04-16 14:10:00,126.71,126.77,126.57,126.57,2906.0,126.71,126.77,126.57,126.57,2906.0
2018-04-16 14:15:00,126.6,126.75,126.57,126.67,3542.0,126.6,126.75,126.57,126.67,3542.0
2018-04-16 14:20:00,126.64,126.73,126.57,126.57,1900.0,126.64,126.73,126.57,126.57,1900.0
2018-04-16 14:25:00,126.63,126.66,126.43,126.64,5000.0,126.63,126.66,126.43,126.64,5000.0
2018-04-16 14:30:00,126.57,126.85,126.57,126.76,6414.0,126.57,126.85,126.57,126.76,6414.0
2018-04-16 14:35:00,126.79,126.83,126.69,126.7,2600.0,126.79,126.83,126.69,126.7,2600.0
2018-04-16 14:40:00,126.7,126.7,126.42,126.44,5505.0,126.7,126.7,126.42,126.44,5505.0
2018-04-16 14:45:00,126.42,126.63,126.41,126.58,2027.0,126.42,126.63,126.41,126.58,2027.0
2018-04-16 14:50:00,126.66,126.66,126.45,126.46,2900.0,126.66,126.66,126.45,126.46,2900.0
2018-04-16 14:55:00,126.44,126.63,126.4,126.63,3800.0,126.44,126.63,126.4,126.63,3800.0
2018-04-16 15:00:00,126.57,126.91,126.57,126.91,4579.0,126.57,126.91,126.57,126.91,4579.0
2018-04-16 15:05:00,126.85,126.93,126.69,126.93,8531.0,126.85,126.93,126.69,126.93,8531.0
2018-04-16 15:10:00,126.96,127.04,126.86,127.01,6300.0,126.96,127.04,126.86,127.01,6300.0
2018-04-16 15:15:00,126.98,126.99,126.74,126.9,20834.0,126.98,126.99,126.74,126.9,20834.0
2018-04-16 15:20:00,126.87,126.93,126.77,126.88,14699.0,126.87,126.93,126.77,126.88,14699.0
2018-04-16 15:25:00,126.88,126.94,126.79,126.93,6710.0,126.88,126.94,126.79,126.93,6710.0
2018-04-16 15:30:00,126.9,126.96,126.8,126.94,18072.0,126.9,126.96,126.8,126.94,18072.0
2018-04-16 15:35:00,126.91,126.94,126.83,126.94,6119.0,126.91,126.94,126.83,126.94,6119.0
2018-04-16 15:40:00,126.96,127.38,126.94,127.38,90716.0,126.96,127.38,126.94,127.38,90716.0
2018-04-16 15:45:00,127.34,127.34,126.57,126.72,80450.0,127.34,127.34,126.57,126.72,80450.0
2018-04-16 15:50:00,126.72,127.11,126.72,126.99,24188.0,126.72,127.11,126.72,126.99,24188.0
2018-04-16 15:55:00,126.96,127.03,126.8,126.83,67877.0,126.96,127.03,126.8,126.83,67877.0
2018-04-17 09:30:00,126.79,127.5,125.84,127.37,101217.0,126.79,127.5,125.84,127.37,101217.0
2018-04-17 09:35:00,127.44,127.48,126.45,126.96,81408.0,127.44,127.48,126.45,126.96,81408.0
2018-04-17 09:40:00,126.97,128.38,126.96,128.38,315381.0,126.97,128.38,126.96,128.38,315381.0
2018-04-17 09:45:00,128.29,128.9,128.19,128.73,71650.0,128.29,128.9,128.19,128.73,71650.0
2018-04-17 09:50:00,128.63,128.8,127.8,128.8,65493.0,128.63,128.8,127.8,128.8,65493.0
2018-04-17 09:55:00,128.87,129.39,128.85,129.0,47261.0,128.87,129.39,128.85,129.0,47261.0
2018-04-17 10:00:00,129.19,129.69,128.95,129.27,83800.0,129.19,129.69,128.95,129.27,83800.0
2018-04-17 10:05:00,129.43,130.12,128.75,129.89,135168.0,129.43,130.12,128.75,129.89,135168.0
2018-04-17 10:10:00,129.86,130.15,129.82,130.13,71259.0,129.86,130.15,129.82,130.13,71259.0
2018-04-17 10:15:00,130.15,130.44,130.0,130.24,63354.0,130.15,130.44,130.0,130.24,63354.0
2018-04-17 10:20:00,130.18,131.16,130.17,130.98,38263.0,130.18,131.16,130.17,130.98,38263.0
2018-04-17 10:25:00,130.82,131.04,130.53,130.68,37400.0,130.82,131.04,130.53,130.68,37400.0
2018-04-17 10:30:00,130.64,131.43,130.63,131.35,63066.0,130.64,131.43,130.63,131.35,63066.0
2018-04-17 10:35:00,131.35,131.54,130.89,131.23,43119.0,131.35,131.54,130.89,131.23,43119.0
2018-04-17 10:40:00,131.24,131.54,131.0,131.46,27605.0,131.24,131.54,131.0,131.46,27605.0
2018-04-17 10:45:00,131.47,131.65,131.17,131.54,25326.0,131.47,131.65,131.17,131.54,25326.0
2018-04-17 10:50:00,131.55,131.58,131.15,131.37,49959.0,131.55,131.58,131.15,131.37,49959.0
2018-04-17 10:55:00,131.4,131.45,131.09,131.34,11103.0,131.4,131.45,131.09,131.34,11103.0
2018-04-17 11:00:00,131.37,132.28,131.37,132.05,32569.0,131.37,132.28,131.37,132.05,32569.0
2018-04-17 11:05:00,132.11,132.17,131.59,131.63,26296.0,132.11,132.17,131.59,131.63,26296.0
2018-04-17 11:10:00,131.67,131.7,131.14,131.3,28136.0,131.67,131.7,131.14,131.3,28136.0
2018-04-17 11:15:00,131.31,131.36,130.81,130.86,19084.0,131.31,131.36,130.81,130.86,19084.0
2018-04-17 11:20:00,130.89,131.5,130.89,131.36,53306.0,130.89,131.5,130.89,131.36,53306.0
2018-04-17 11:25:00,131.34,131.59,131.21,131.21,25550.0,131.34,131.59,131.21,131.21,25550.0
2018-04-17 11:30:00,131.18,131.18,130.91,130.91,21037.0,131.18,131.18,130.91,130.91,21037.0
2018-04-17 11:35:00,130.94,131.37,130.94,131.37,8703.0,130.94,131.37,130.94,131.37,8703.0
2018-04-17 11:40:00,131.37,132.19,131.35,131.82,43583.0,131.37,132.19,131.35,131.82,43583.0
2018-04-17 11:45:00,131.87,132.36,131.84,132.33,25111.0,131.87,132.36,131.84,132.33,25111.0
2018-04-17 11:50:00,132.27,132.31,131.99,132.02,15544.0,132.27,132.31,131.99,132.02,15544.0
2018-04-17 11:55:00,131.96,132.0,131.73,131.87,15462.0,131.96,132.0,131.73,131.87,15462.0
2018-04-17 12:00:00,131.89,132.44,131.88,132.21,21564.0,131.89,132.44,131.88,132.21,21564.0
2018-04-17 12:05:00,132.2,132.8,132.2,132.7,35165.0,132.2,132.8,132.2,132.7,35165.0
2018-04-17 12:10:00,132.69,133.05,132.68,132.88,25582.0,132.69,133.05,132.68,132.88,25582.0
2018-04-17 12:15:00,132.93,132.97,132.62,132.65,20048.0,132.93,132.97,132.62,132.65,20048.0
2018-04-17 12:20:00,132.62,132.85,132.41,132.85,11380.0,132.62,132.85,132.41,132.85,11380.0
2018-04-17 12:25:00,132.87,133.12,132.77,133.11,18122.0,132.87,133.12,132.77,133.11,18122.0
2018-04-17 12:30:00,133.09,133.1,132.65,132.66,16588.0,133.09,133.1,132.65,132.66,16588.0
2018-04-17 12:35:00,132.64,132.66,132.25,132.46,13940.0,132.64,132.66,132.25,132.46,13940.0
2018-04-17 12:40:00,132.44,132.74,132.43,132.6,9096.0,132.44,132.74,132.43,132.6,9096.0
2018-04-17 12:45:00,132.64,132.68,132.28,132.3,23747.0,132.64,132.68,132.28,132.3,23747.0
2018-04-17 12:50:00,132.28,132.39,132.17,132.18,69019.0,132.28,132.39,132.17,132.18,69019.0
2018-04-17 12:55:00,132.17,132.58,132.15,132.5,37700.0,132.17,132.58,132.15,132.5,37700.0
2018-04-17 13:00:00,132.38,132.68,132.31,132.67,7646.0,132.38,132.68,132.31,132.67,7646.0
2018-04-17 13:05:00,132.71,132.84,132.48,132.48,16159.0,132.71,132.84,132.48,132.48,16159.0
2018-04-17 13:10:00,132.49,132.54,132.3,132.35,13031.0,132.49,132.54,132.3,132.35,13031.0
2018-04-17 13:15:00,132.27,132.35,131.83,131.84,22967.0,132.27,132.35,131.83,131.84,22967.0
2018-04-17 13:20:00,131.89,132.5,131.77,132.25,57411.0,131.89,132.5,131.77,132.25,57411.0
2018-04-17 13:25:00,132.22,132.29,132.05,132.26,5495.0,132.22,132.29,132.05,132.26,5495.0
2018-04-17 13:30:00,132.28,132.39,132.02,132.29,14699.0,132.28,132.39,132.02,132.29,14699.0
2018-04-17 13:35:00,132.26,132.26,131.95,132.14,14753.0,132.26,132.26,131.95,132.14,14753.0
2018-04-17 13:40:00,132.09,132.27,132.02,132.15,5990.0,132.09,132.27,132.02,132.15,5990.0
2018-04-17 13:45:00,132.13,132.49,132.13,132.33,15389.0,132.13,132.49,132.13,132.33,15389.0
2018-04-17 13:50:00,132.28,132.34,132.12,132.34,3569.0,132.28,132.34,132.12,132.34,3569.0
2018-04-17 13:55:00,132.27,132.75,132.27,132.63,16914.0,132.27,132.75,132.27,132.63,16914.0
2018-04-17 14:00:00,132.63,133.02,132.58,132.8,16069.0,132.63,133.02,132.58,132.8,16069.0
2018-04-17 14:05:00,132.8,132.87,132.68,132.84,12300.0,132.8,132.87,132.68,132.84,12300.0
2018-04-17 14:10:00,132.77,132.9,132.69,132.81,12856.0,132.77,132.9,132.69,132.81,12856.0
2018-04-17 14:15:00,132.8,132.96,132.56,132.56,8676.0,132.8,132.96,132.56,132.56,8676.0
2018-04-17 14:20:00,132.56,132.76,132.42,132.61,48135.0,132.56,132.76,132.42,132.61,48135.0
2018-04-17 14:25:00,132.69,132.69,132.36,132.59,9373.0,132.69,132.69,132.36,132.59,9373.0
2018-04-17 14:30:00,132.6,132.87,132.6,132.85,7795.0,132.6,132.87,132.6,132.85,7795.0
2018-04-17 14:35:00,132.82,133.0,132.82,132.99,21614.0,132.82,133.0,132.82,132.99,21614.0
2018-04-17 14:40:00,133.05,133.12,132.88,132.88,51619.0,133.05,133.12,132.88,132.88,51619.0
2018-04-17 14:45:00,132.9,133.04,132.9,133.04,9096.0,132.9,133.04,132.9,133.04,9096.0
2018-04-17 14:50:00,133.02,133.37,133.02,133.25,33585.0,133.02,133.37,133.02,133.25,33585.0
2018-04-17 14:55:00,133.27,133.29,132.97,133.09,11638.0,133.27,133.29,132.97,133.09,11638.0
2018-04-17 15:00:00,133.06,133.08,132.93,132.99,10014.0,133.06,133.08,132.93,132.99,10014.0
2018-04-17 15:05:00,132.99,133.01,132.82,132.95,14984.0,132.99,133.01,132.82,132.95,14984.0
2018-04-17 15:10:00,132.94,133.16,132.94,133.03,11477.0,132.94,133.16,132.94,133.03,11477.0
2018-04-17 15:15:00,133.04,133.15,132.97,133.07,8718.0,133.04,133.15,132.97,133.07,8718.0
2018-04-17 15:20:00,133.11,133.27,132.92,132.95,76276.0,133.11,133.27,132.92,132.95,76276.0
2018-04-17 15:25:00,132.93,133.04,132.8,132.93,18037.0,132.93,133.04,132.8,132.93,18037.0
2018-04-17 15:30:00,132.92,132.96,132.73,132.76,10807.0,132.92,132.96,132.73,132.76,10807.0
2018-04-17 15:35:00,132.76,133.08,132.72,133.08,17600.0,132.76,133.08,132.72,133.08,17600.0
2018-04-17 15:40:00,133.07,133.08,132.85,132.92,36752.0,133.07,133.08,132.85,132.92,36752.0
2018-04-17 15:45:00,132.94,133.03,132.94,132.99,25593.0,132.94,133.03,132.94,132.99,25593.0
2018-04-17 15:50:00,132.97,133.01,132.6,132.67,29774.0,132.97,133.01,132.6,132.67,29774.0
2018-04-17 15:55:00,132.67,132.69,132.43,132.61,61191.0,132.67,132.69,132.43,132.61,61191.0
2018-04-18 09:30:00,131.01,131.28,130.2,130.76,122230.0,131.01,131.28,130.2,130.76,122230.0
2018-04-18 09:35:00,130.8,131.44,130.49,130.49,26040.0,130.8,131.44,130.49,130.49,26040.0
2018-04-18 09:40:00,130.4,130.7,129.7,130.18,54319.0,130.4,130.7,129.7,130.18,54319.0
2018-04-18 09:45:00,130.38,131.1,130.24,131.0,18920.0,130.38,131.1,130.24,131.0,18920.0
2018-04-18 09:50:00,131.0,131.7,131.0,131.3,26233.0,131.0,131.7,131.0,131.3,26233.0
2018-04-18 09:55:00,131.42,131.84,131.4,131.84,18028.0,131.42,131.84,131.4,131.84,18028.0
2018-04-18 10:00:00,131.59,131.59,130.93,131.33,23702.0,131.59,131.59,130.93,131.33,23702.0
2018-04-18 10:05:00,131.34,131.4,130.93,130.98,9462.0,131.34,131.4,130.93,130.98,9462.0
2018-04-18 10:10:00,131.06,131.19,130.32,130.72,20244.0,131.06,131.19,130.32,130.72,20244.0
2018-04-18 10:15:00,130.8,131.1,130.64,130.95,51077.0,130.8,131.1,130.64,130.95,51077.0
2018-04-18 10:20:00,131.19,131.2,130.74,131.11,34651.0,131.19,131.2,130.74,131.11,34651.0
2018-04-18 10:25:00,131.19,131.2,130.69,131.08,29670.0,131.19,131.2,130.69,131.08,29670.0
2018-04-18 10:30:00,131.18,131.23,130.87,130.96,7509.0,131.18,131.23,130.87,130.96,7509.0
2018-04-18 10:35:00,130.91,131.13,130.91,131.06,9266.0,130.91,131.13,130.91,131.06,9266.0
2018-04-18 10:40:00,131.06,131.26,131.06,131.25,9439.0,131.06,131.26,131.06,131.25,9439.0
2018-04-18 10:45:00,131.25,131.25,130.94,131.1,18109.0,131.25,131.25,130.94,131.1,18109.0
2018-04-18 10:50:00,131.04,131.13,130.91,131.03,13165.0,131.04,131.13,130.91,131.03,13165.0
2018-04-18 10:55:00,131.01,131.26,130.98,131.06,8967.0,131.01,131.26,130.98,131.06,8967.0
2018-04-18 11:00:00,131.12,131.38,131.06,131.38,11835.0,131.12,131.38,131.06,131.38,11835.0
2018-04-18 11:05:00,131.42,131.63,131.41,131.43,6934.0,131.42,131.63,131.41,131.43,6934.0
2018-04-18 11:10:00,131.47,131.5,131.34,131.45,4207.0,131.47,131.5,131.34,131.45,4207.0
2018-04-18 11:15:00,131.41,131.46,131.29,131.37,13766.0,131.41,131.46,131.29,131.37,13766.0
2018-04-18 11:20:00,131.3,131.63,131.22,131.53,12878.0,131.3,131.63,131.22,131.53,12878.0
2018-04-18 11:25:00,131.58,131.87,131.5,131.66,8741.0,131.58,131.87,131.5,131.66,8741.0
2018-04-18 11:30:00,131.72,131.75,131.46,131.75,10614.0,131.72,131.75,131.46,131.75,10614.0
2018-04-18 11:35:00,131.81,131.83,131.66,131.78,4080.0,131.81,131.83,131.66,131.78,4080.0
2018-04-18 11:40:00,131.82,131.82,131.65,131.69,5632.0,131.82,131.82,131.65,131.69,5632.0
2018-04-18 11:45:00,131.66,131.66,131.36,131.36,6382.0,131.66,131.66,131.36,131.36,6382.0
2018-04-18 11:50:00,131.33,131.74,131.26,131.74,5991.0,131.33,131.74,131.26,131.74,5991.0
2018-04-18 11:55:00,131.72,131.76,131.51,131.52,41848.0,131.72,131.76,131.51,131.52,41848.0
2018-04-18 12:00:00,131.59,131.77,131.58,131.75,4791.0,131.59,131.77,131.58,131.75,4791.0
2018-04-18 12:05:00,131.74,132.18,131.72,132.18,12755.0,131.74,132.18,131.72,132.18,12755.0
2018-04-18 12:10:00,132.2,132.26,131.95,132.11,11545.0,132.2,132.26,131.95,132.11,11545.0
2018-04-18 12:15:00,132.0,132.2,131.97,132.12,14206.0,132.0,132.2,131.97,132.12,14206.0
2018-04-18 12:20:00,132.08,132.19,131.89,132.19,12869.0,132.08,132.19,131.89,132.19,12869.0
2018-04-18 12:25:00,132.19,132.2,132.0,132.0,5822.0,132.19,132.2,132.0,132.0,5822.0
2018-04-18 12:30:00,132.0,132.07,131.97,132.05,5357.0,132.0,132.07,131.97,132.05,5357.0
2018-04-18 12:35:00,132.02,132.04,131.8,131.8,4210.0,132.02,132.04,131.8,131.8,4210.0
2018-04-18 12:40:00,131.8,131.91,131.79,131.81,2881.0,131.8,131.91,131.79,131.81,2881.0
2018-04-18 12:45:00,131.86,131.95,131.83,131.85,1739.0,131.86,131.95,131.83,131.85,1739.0
2018-04-18 12:50:00,131.89,131.95,131.78,131.88,9705.0,131.89,131.95,131.78,131.88,9705.0
2018-04-18 12:55:00,131.85,132.14,131.85,132.07,7773.0,131.85,132.14,131.85,132.07,7773.0
2018-04-18 13:00:00,132.06,132.23,132.06,132.16,5593.0,132.06,132.23,132.06,132.16,5593.0
2018-04-18 13:05:00,132.17,132.25,132.15,132.21,6246.0,132.17,132.25,132.15,132.21,6246.0
2018-04-18 13:10:00,132.13,132.35,132.04,132.32,4893.0,132.13,132.35,132.04,132.32,4893.0
2018-04-18 13:15:00,132.34,132.35,132.2,132.32,3624.0,132.34,132.35,132.2,132.32,3624.0
2018-04-18 13:20:00,132.34,132.46,132.16,132.16,6921.0,132.34,132.46,132.16,132.16,6921.0
2018-04-18 13:25:00,132.16,132.31,132.15,132.24,3100.0,132.16,132.31,132.15,132.24,3100.0
2018-04-18 13:30:00,132.27,132.34,132.14,132.25,2100.0,132.27,132.34,132.14,132.25,2100.0
2018-04-18 13:35:00,132.29,132.43,132.27,132.41,3600.0,132.29,132.43,132.27,132.41,3600.0
2018-04-18 13:40:00,132.41,132.41,132.25,132.25,3000.0,132.41,132.41,132.25,132.25,3000.0
2018-04-18 13:45:00,132.27,132.34,132.24,132.27,1427.0,132.27,132.34,132.24,132.27,1427.0
2018-04-18 13:50:00,132.29,132.34,132.21,132.21,3378.0,132.29,132.34,132.21,132.21,3378.0
2018-04-18 13:55:00,132.27,132.34,132.18,132.18,6011.0,132.27,132.34,132.18,132.18,6011.0
2018-04-18 14:00:00,132.18,132.26,132.07,132.26,3049.0,132.18,132.26,132.07,132.26,3049.0
2018-04-18 14:05:00,132.3,132.68,132.3,132.64,17116.0,132.3,132.68,132.3,132.64,17116.0
2018-04-18 14:10:00,132.6,132.89,132.58,132.82,5824.0,132.6,132.89,132.58,132.82,5824.0
2018-04-18 14:15:00,132.83,132.91,132.73,132.78,7508.0,132.83,132.91,132.73,132.78,7508.0
2018-04-18 14:20:00,132.84,133.23,132.83,133.0,13549.0,132.84,133.23,132.83,133.0,13549.0
2018-04-18 14:25:00,133.03,133.34,132.99,133.34,11614.0,133.03,133.34,132.99,133.34,11614.0
2018-04-18 14:30:00,133.35,133.5,133.18,133.5,10771.0,133.35,133.5,133.18,133.5,10771.0
2018-04-18 14:35:00,133.48,133.49,133.29,133.29,58900.0,133.48,133.49,133.29,133.29,58900.0
2018-04-18 14:40:00,133.27,133.29,133.08,133.12,8500.0,133.27,133.29,133.08,133.12,8500.0
2018-04-18 14:45:00,133.21,133.42,133.16,133.42,10000.0,133.21,133.42,133.16,133.42,10000.0
2018-04-18 14:50:00,133.34,133.56,133.34,133.52,13583.0,133.34,133.56,133.34,133.52,13583.0
2018-04-18 14:55:00,133.48,133.52,133.21,133.24,16180.0,133.48,133.52,133.21,133.24,16180.0
2018-04-18 15:00:00,133.26,133.31,132.93,132.97,23666.0,133.26,133.31,132.93,132.97,23666.0
2018-04-18 15:05:00,133.0,133.04,132.82,132.82,8650.0,133.0,133.04,132.82,132.82,8650.0
2018-04-18 15:10:00,132.87,132.91,132.73,132.8,6997.0,132.87,132.91,132.73,132.8,6997.0
2018-04-18 15:15:00,132.77,132.96,132.77,132.91,7977.0,132.77,132.96,132.77,132.91,7977.0
2018-04-18 15:20:00,132.84,132.92,132.61,132.62,7858.0,132.84,132.92,132.61,132.62,7858.0
2018-04-18 15:25:00,132.63,132.68,132.39,132.49,12815.0,132.63,132.68,132.39,132.49,12815.0
2018-04-18 15:30:00,132.54,132.68,132.4,132.57,11400.0,132.54,132.68,132.4,132.57,11400.0
2018-04-18 15:35:00,132.6,132.65,132.57,132.62,8600.0,132.6,132.65,132.57,132.62,8600.0
2018-04-18 15:40:00,132.59,132.7,132.48,132.67,10985.0,132.59,132.7,132.48,132.67,10985.0
2018-04-18 15:45:00,132.64,132.83,132.58,132.72,15905.0,132.64,132.83,132.58,132.72,15905.0
2018-04-18 15:50:00,132.69,132.77,132.63,132.73,22852.0,132.69,132.77,132.63,132.73,22852.0
2018-04-18 15:55:00,132.7,132.76,132.54,132.6,41700.0,132.7,132.76,132.54,132.6,41700.0
2018-04-19 09:30:00,131.66,132.33,131.58,132.03,17040.0,131.66,132.33,131.58,132.03,17040.0
2018-04-19 09:35:00,132.08,132.48,131.76,132.16,5360.0,132.08,132.48,131.76,132.16,5360.0
2018-04-19 09:40:00,132.12,132.33,131.51,131.52,3084.0,132.12,132.33,131.51,131.52,3084.0
2018-04-19 09:45:00,131.72,131.74,131.41,131.7,27395.0,131.72,131.74,131.41,131.7,27395.0
2018-04-19 09:50:00,131.72,132.15,131.51,132.01,10400.0,131.72,132.15,131.51,132.01,10400.0
2018-04-19 09:55:00,131.97,132.39,131.97,132.18,7547.0,131.97,132.39,131.97,132.18,7547.0
2018-04-19 10:00:00,132.18,132.28,131.89,131.89,4000.0,132.18,132.28,131.89,131.89,4000.0
2018-04-19 10:05:00,131.81,131.94,131.41,131.41,4510.0,131.81,131.94,131.41,131.41,4510.0
2018-04-19 10:10:00,131.38,132.18,131.3,132.18,7460.0,131.38,132.18,131.3,132.18,7460.0
2018-04-19 10:15:00,132.16,132.35,131.98,132.14,6300.0,132.16,132.35,131.98,132.14,6300.0
2018-04-19 10:20:00,132.19,132.19,131.9,132.09,7798.0,132.19,132.19,131.9,132.09,7798.0
2018-04-19 10:25:00,132.18,132.24,131.89,131.94,3336.0,132.18,132.24,131.89,131.94,3336.0
2018-04-19 10:30:00,131.89,131.96,131.33,131.8,9861.0,131.89,131.96,131.33,131.8,9861.0
2018-04-19 10:35:00,132.0,132.08,131.64,132.08,6191.0,132.0,132.08,131.64,132.08,6191.0
2018-04-19 10:40:00,132.09,132.13,131.8,131.96,2760.0,132.09,132.13,131.8,131.96,2760.0
2018-04-19 10:45:00,131.8,131.82,131.47,131.59,5207.0,131.8,131.82,131.47,131.59,5207.0
2018-04-19 10:50:00,131.61,131.62,131.27,131.53,8089.0,131.61,131.62,131.27,131.53,8089.0
2018-04-19 10:55:00,131.55,131.63,131.38,131.63,7210.0,131.55,131.63,131.38,131.63,7210.0
2018-04-19 11:00:00,131.68,131.74,131.1,131.21,9145.0,131.68,131.74,131.1,131.21,9145.0
2018-04-19 11:05:00,131.28,131.55,131.11,131.45,16300.0,131.28,131.55,131.11,131.45,16300.0
2018-04-19 11:10:00,131.32,131.32,131.07,131.13,2660.0,131.32,131.32,131.07,131.13,2660.0
2018-04-19 11:15:00,131.11,131.44,130.88,131.38,6965.0,131.11,131.44,130.88,131.38,6965.0
2018-04-19 11:20:00,131.37,132.04,131.28,132.04,22545.0,131.37,132.04,131.28,132.04,22545.0
2018-04-19 11:25:00,132.0,132.02,131.78,131.95,4199.0,132.0,132.02,131.78,131.95,4199.0
2018-04-19 11:30:00,132.03,132.04,131.77,131.85,2800.0,132.03,132.04,131.77,131.85,2800.0
2018-04-19 11:35:00,131.95,132.01,131.77,131.8,4700.0,131.95,132.01,131.77,131.8,4700.0
2018-04-19 11:40:00,131.92,132.01,131.8,131.92,2200.0,131.92,132.01,131.8,131.92,2200.0
2018-04-19 11:45:00,132.03,132.23,131.93,131.95,6289.0,132.03,132.23,131.93,131.95,6289.0
2018-04-19 11:50:00,131.99,132.04,131.81,131.85,5208.0,131.99,132.04,131.81,131.85,5208.0
2018-04-19 11:55:00,131.89,131.89,131.52,131.61,1589.0,131.89,131.89,131.52,131.61,1589.0
2018-04-19 12:00:00,131.42,131.75,131.29,131.66,6380.0,131.42,131.75,131.29,131.66,6380.0
2018-04-19 12:05:00,131.69,131.71,131.34,131.59,19476.0,131.69,131.71,131.34,131.59,19476.0
2018-04-19 12:10:00,131.55,131.74,131.55,131.74,1189.0,131.55,131.74,131.55,131.74,1189.0
2018-04-19 12:15:00,131.82,131.87,131.68,131.78,2400.0,131.82,131.87,131.68,131.78,2400.0
2018-04-19 12:20:00,131.84,131.96,131.82,131.95,3900.0,131.84,131.96,131.82,131.95,3900.0
2018-04-19 12:25:00,131.93,132.15,131.82,131.97,2700.0,131.93,132.15,131.82,131.97,2700.0
2018-04-19 12:30:00,131.87,132.1,131.84,131.99,4695.0,131.87,132.1,131.84,131.99,4695.0
2018-04-19 12:35:00,131.93,132.0,131.83,131.93,3400.0,131.93,132.0,131.83,131.93,3400.0
2018-04-19 12:40:00,131.98,131.98,131.89,131.97,1200.0,131.98,131.98,131.89,131.97,1200.0
2018-04-19 12:45:00,131.91,132.14,131.8,132.13,6100.0,131.91,132.14,131.8,132.13,6100.0
2018-04-19 12:50:00,132.09,132.1,131.9,131.9,3573.0,132.09,132.1,131.9,131.9,3573.0
2018-04-19 12:55:00,131.92,131.94,131.82,131.82,3143.0,131.92,131.94,131.82,131.82,3143.0
2018-04-19 13:00:00,131.81,131.89,131.71,131.86,3100.0,131.81,131.89,131.71,131.86,3100.0
2018-04-19 13:05:00,131.88,131.93,131.69,131.77,2600.0,131.88,131.93,131.69,131.77,2600.0
2018-04-19 13:10:00,131.65,131.71,131.55,131.65,8300.0,131.65,131.71,131.55,131.65,8300.0
2018-04-19 13:15:00,131.68,131.77,131.56,131.56,5435.0,131.68,131.77,131.56,131.56,5435.0
2018-04-19 13:20:00,131.54,131.61,131.31,131.44,9275.0,131.54,131.61,131.31,131.44,9275.0
2018-04-19 13:25:00,131.36,131.57,131.36,131.4,5783.0,131.36,131.57,131.36,131.4,5783.0
2018-04-19 13:30:00,131.45,131.72,131.43,131.57,2500.0,131.45,131.72,131.43,131.57,2500.0
2018-04-19 13:35:00,131.61,131.96,131.59,131.83,5201.0,131.61,131.96,131.59,131.83,5201.0
2018-04-19 13:40:00,131.97,132.01,131.82,132.0,3300.0,131.97,132.01,131.82,132.0,3300.0
2018-04-19 13:45:00,132.09,132.1,131.95,132.1,2350.0,132.09,132.1,131.95,132.1,2350.0
2018-04-19 13:50:00,132.05,132.13,131.93,132.07,2638.0,132.05,132.13,131.93,132.07,2638.0
2018-04-19 13:55:00,132.04,132.04,131.86,131.95,1601.0,132.04,132.04,131.86,131.95,1601.0
2018-04-19 14:00:00,132.02,132.06,131.88,131.89,170930.0,132.02,132.06,131.88,131.89,170930.0
2018-04-19 14:05:00,131.88,132.07,131.84,132.04,3900.0,131.88,132.07,131.84,132.04,3900.0
2018-04-19 14:10:00,132.03,132.18,132.03,132.1,5099.0,132.03,132.18,132.03,132.1,5099.0
2018-04-19 14:15:00,132.05,132.05,131.8,131.8,2700.0,132.05,132.05,131.8,131.8,2700.0
2018-04-19 14:20:00,131.75,131.97,131.74,131.87,4902.0,131.75,131.97,131.74,131.87,4902.0
2018-04-19 14:25:00,131.87,131.95,131.7,131.85,6821.0,131.87,131.95,131.7,131.85,6821.0
2018-04-19 14:30:00,131.89,132.0,131.85,131.89,4600.0,131.89,132.0,131.85,131.89,4600.0
2018-04-19 14:35:00,131.91,131.92,131.78,131.91,4381.0,131.91,131.92,131.78,131.91,4381.0
2018-04-19 14:40:00,131.94,132.03,131.86,131.97,14823.0,131.94,132.03,131.86,131.97,14823.0
2018-04-19 14:45:00,132.03,132.08,131.85,131.85,44385.0,132.03,132.08,131.85,131.85,44385.0
2018-04-19 14:50:00,131.73,131.98,131.73,131.91,19830.0,131.73,131.98,131.73,131.91,19830.0
2018-04-19 14:55:00,131.9,132.05,131.84,132.04,21381.0,131.9,132.05,131.84,132.04,21381.0
2018-04-19 15:00:00,131.95,132.04,131.8,131.93,5900.0,131.95,132.04,131.8,131.93,5900.0
2018-04-19 15:05:00,131.94,132.1,131.88,132.04,12540.0,131.94,132.1,131.88,132.04,12540.0
2018-04-19 15:10:00,132.01,132.04,131.91,131.99,8160.0,132.01,132.04,131.91,131.99,8160.0
2018-04-19 15:15:00,132.0,132.17,131.92,131.97,37355.0,132.0,132.17,131.92,131.97,37355.0
2018-04-19 15:20:00,131.95,132.11,131.95,132.03,13801.0,131.95,132.11,131.95,132.03,13801.0
2018-04-19 15:25:00,132.05,132.13,131.97,132.03,35972.0,132.05,132.13,131.97,132.03,35972.0
2018-04-19 15:30:00,131.97,132.29,131.9,132.24,35751.0,131.97,132.29,131.9,132.24,35751.0
2018-04-19 15:35:00,132.27,132.55,132.18,132.51,37856.0,132.27,132.55,132.18,132.51,37856.0
2018-04-19 15:40:00,132.47,132.77,132.39,132.64,22895.0,132.47,132.77,132.39,132.64,22895.0
2018-04-19 15:45:00,132.66,132.67,132.37,132.59,160127.0,132.66,132.67,132.37,132.59,160127.0
2018-04-19 15:50:00,132.56,132.62,132.38,132.39,48652.0,132.56,132.62,132.38,132.39,48652.0
2018-04-19 15:55:00,132.36,132.4,131.83,131.97,64294.0,132.36,132.4,131.83,131.97,64294.0
2018-04-20 09:30:00,131.55,131.57,131.18,131.42,20505.0,131.55,131.57,131.18,131.42,20505.0
2018-04-20 09:35:00,131.48,132.03,131.02,132.0,63343.0,131.48,132.03,131.02,132.0,63343.0
2018-04-20 09:40:00,131.94,132.41,131.59,131.59,21955.0,131.94,132.41,131.59,131.59,21955.0
2018-04-20 09:45:00,131.63,131.98,131.41,131.89,9000.0,131.63,131.98,131.41,131.89,9000.0
2018-04-20 09:50:00,132.05,132.06,131.12,131.15,8303.0,132.05,132.06,131.12,131.15,8303.0
2018-04-20 09:55:00,131.19,131.4,130.89,131.18,7981.0,131.19,131.4,130.89,131.18,7981.0
2018-04-20 10:00:00,131.17,131.31,130.81,130.97,22168.0,131.17,131.31,130.81,130.97,22168.0
2018-04-20 10:05:00,131.0,131.6,131.0,131.46,11169.0,131.0,131.6,131.0,131.46,11169.0
2018-04-20 10:10:00,131.39,131.77,131.28,131.57,19458.0,131.39,131.77,131.28,131.57,19458.0
2018-04-20 10:15:00,131.6,132.04,131.4,131.56,19896.0,131.6,132.04,131.4,131.56,19896.0
2018-04-20 10:20:00,131.56,132.13,131.37,131.88,15100.0,131.56,132.13,131.37,131.88,15100.0
2018-04-20 10:25:00,131.89,132.13,131.74,132.13,23095.0,131.89,132.13,131.74,132.13,23095.0
2018-04-20 10:30:00,132.13,132.14,131.66,131.77,9952.0,132.13,132.14,131.66,131.77,9952.0
2018-04-20 10:35:00,131.77,132.31,131.74,132.31,11471.0,131.77,132.31,131.74,132.31,11471.0
2018-04-20 10:40:00,132.28,132.41,132.05,132.07,8954.0,132.28,132.41,132.05,132.07,8954.0
2018-04-20 10:45:00,132.08,132.28,131.86,131.86,42137.0,132.08,132.28,131.86,131.86,42137.0
2018-04-20 10:50:00,131.82,131.85,131.26,131.8,29407.0,131.82,131.85,131.26,131.8,29407.0
2018-04-20 10:55:00,131.86,132.02,131.29,131.29,40900.0,131.86,132.02,131.29,131.29,40900.0
2018-04-20 11:00:00,131.26,131.26,131.02,131.21,3500.0,131.26,131.26,131.02,131.21,3500.0
2018-04-20 11:05:00,131.05,131.22,130.88,131.0,23993.0,131.05,131.22,130.88,131.0,23993.0
2018-04-20 11:10:00,130.96,130.96,130.55,130.76,37751.0,130.96,130.96,130.55,130.76,37751.0
2018-04-20 11:15:00,130.83,131.22,130.75,130.81,39797.0,130.83,131.22,130.75,130.81,39797.0
2018-04-20 11:20:00,130.83,130.95,130.48,130.52,16587.0,130.83,130.95,130.48,130.52,16587.0
2018-04-20 11:25:00,130.57,131.04,130.47,130.81,38964.0,130.57,131.04,130.47,130.81,38964.0
2018-04-20 11:30:00,130.8,131.05,130.63,130.87,59160.0,130.8,131.05,130.63,130.87,59160.0
2018-04-20 11:35:00,130.91,130.91,130.48,130.66,4565.0,130.91,130.91,130.48,130.66,4565.0
2018-04-20 11:40:00,130.73,130.95,130.68,130.68,2200.0,130.73,130.95,130.68,130.68,2200.0
2018-04-20 11:45:00,130.53,130.61,130.32,130.46,10997.0,130.53,130.61,130.32,130.46,10997.0
2018-04-20 11:50:00,130.51,130.96,130.51,130.65,30150.0,130.51,130.96,130.51,130.65,30150.0
2018-04-20 11:55:00,130.62,130.85,130.32,130.77,19031.0,130.62,130.85,130.32,130.77,19031.0
2018-04-20 12:00:00,130.65,130.72,130.42,130.6,12920.0,130.65,130.72,130.42,130.6,12920.0
2018-04-20 12:05:00,130.66,130.69,130.43,130.55,2859.0,130.66,130.69,130.43,130.55,2859.0
2018-04-20 12:10:00,130.48,130.48,130.15,130.15,3000.0,130.48,130.48,130.15,130.15,3000.0
2018-04-20 12:15:00,130.16,130.49,129.91,130.21,12512.0,130.16,130.49,129.91,130.21,12512.0
2018-04-20 12:20:00,130.21,130.3,129.95,130.1,17864.0,130.21,130.3,129.95,130.1,17864.0
2018-04-20 12:25:00,130.2,130.3,130.02,130.02,4422.0,130.2,130.3,130.02,130.02,4422.0
2018-04-20 12:30:00,130.02,130.26,129.91,130.12,6356.0,130.02,130.26,129.91,130.12,6356.0
2018-04-20 12:35:00,130.29,130.38,130.0,130.1,4993.0,130.29,130.38,130.0,130.1,4993.0
2018-04-20 12:40:00,130.26,130.27,129.98,129.98,2900.0,130.26,130.27,129.98,129.98,2900.0
2018-04-20 12:45:00,129.97,130.05,129.81,129.94,6070.0,129.97,130.05,129.81,129.94,6070.0
2018-04-20 12:50:00,129.94,130.08,129.83,129.99,4500.0,129.94,130.08,129.83,129.99,4500.0
2018-04-20 12:55:00,130.04,130.14,129.85,129.85,6337.0,130.04,130.14,129.85,129.85,6337.0
2018-04-20 13:00:00,129.81,130.03,129.81,129.81,8188.0,129.81,130.03,129.81,129.81,8188.0
2018-04-20 13:05:00,129.92,130.37,129.92,130.29,8779.0,129.92,130.37,129.92,130.29,8779.0
2018-04-20 13:10:00,130.35,130.48,130.25,130.27,5130.0,130.35,130.48,130.25,130.27,5130.0
2018-04-20 13:15:00,130.31,130.32,130.09,130.1,5930.0,130.31,130.32,130.09,130.1,5930.0
2018-04-20 13:20:00,130.18,130.23,130.0,130.22,9935.0,130.18,130.23,130.0,130.22,9935.0
2018-04-20 13:25:00,130.23,130.43,130.02,130.3,15238.0,130.23,130.43,130.02,130.3,15238.0
2018-04-20 13:30:00,130.43,130.43,130.17,130.17,9288.0,130.43,130.43,130.17,130.17,9288.0
2018-04-20 13:35:00,130.19,130.66,130.18,130.66,16229.0,130.19,130.66,130.18,130.66,16229.0
2018-04-20 13:40:00,130.67,130.82,130.5,130.61,14604.0,130.67,130.82,130.5,130.61,14604.0
2018-04-20 13:45:00,130.55,130.55,130.35,130.37,15977.0,130.55,130.55,130.35,130.37,15977.0
2018-04-20 13:50:00,130.35,130.74,130.35,130.71,33178.0,130.35,130.74,130.35,130.71,33178.0
2018-04-20 13:55:00,130.65,130.7,130.41,130.41,10413.0,130.65,130.7,130.41,130.41,10413.0
2018-04-20 14:00:00,130.4,130.65,130.3,130.65,18904.0,130.4,130.65,130.3,130.65,18904.0
2018-04-20 14:05:00,130.69,130.73,130.3,130.43,15221.0,130.69,130.73,130.3,130.43,15221.0
2018-04-20 14:10:00,130.32,130.55,130.3,130.55,6450.0,130.32,130.55,130.3,130.55,6450.0
2018-04-20 14:15:00,130.55,130.58,130.38,130.48,11036.0,130.55,130.58,130.38,130.48,11036.0
2018-04-20 14:20:00,130.44,130.69,130.39,130.64,61764.0,130.44,130.69,130.39,130.64,61764.0
2018-04-20 14:25:00,130.64,130.64,130.37,130.51,7334.0,130.64,130.64,130.37,130.51,7334.0
2018-04-20 14:30:00,130.5,130.54,130.25,130.25,22915.0,130.5,130.54,130.25,130.25,22915.0
2018-04-20 14:35:00,130.3,130.4,130.16,130.4,14988.0,130.3,130.4,130.16,130.4,14988.0
2018-04-20 14:40:00,130.4,130.48,130.27,130.28,24295.0,130.4,130.48,130.27,130.28,24295.0
2018-04-20 14:45:00,130.33,130.43,130.22,130.27,9700.0,130.33,130.43,130.22,130.27,9700.0
2018-04-20 14:50:00,130.21,130.54,130.21,130.48,31100.0,130.21,130.54,130.21,130.48,31100.0
2018-04-20 14:55:00,130.5,130.52,130.39,130.48,12709.0,130.5,130.52,130.39,130.48,12709.0
2018-04-20 15:00:00,130.44,130.47,130.32,130.46,18822.0,130.44,130.47,130.32,130.46,18822.0
2018-04-20 15:05:00,130.35,130.36,130.09,130.09,8700.0,130.35,130.36,130.09,130.09,8700.0
2018-04-20 15:10:00,130.11,130.31,130.07,130.07,74655.0,130.11,130.31,130.07,130.07,74655.0
2018-04-20 15:15:00,130.09,130.18,129.82,130.06,22459.0,130.09,130.18,129.82,130.06,22459.0
2018-04-20 15:20:00,130.05,130.16,129.9,130.0,16297.0,130.05,130.16,129.9,130.0,16297.0
2018-04-20 15:25:00,129.97,130.27,129.91,130.14,35695.0,129.97,130.27,129.91,130.14,35695.0
2018-04-20 15:30:00,130.1,130.29,130.07,130.13,34947.0,130.1,130.29,130.07,130.13,34947.0
2018-04-20 15:35:00,130.11,130.27,130.08,130.26,12492.0,130.11,130.27,130.08,130.26,12492.0
2018-04-20 15:40:00,130.3,130.38,130.15,130.21,21944.0,130.3,130.38,130.15,130.21,21944.0
2018-04-20 15:45:00,130.15,130.39,130.1,130.37,34506.0,130.15,130.39,130.1,130.37,34506.0
2018-04-20 15:50:00,130.39,130.41,130.16,130.24,85714.0,130.39,130.41,130.16,130.24,85714.0
2018-04-20 15:55:00,130.24,130.59,130.2,130.54,82522.0,130.24,130.59,130.2,130.54,82522.0
2018-04-23 09:30:00,130.62,131.85,130.62,131.53,16922.0,130.62,131.85,130.62,131.53,16922.0
2018-04-23 09:35:00,131.39,131.83,131.26,131.82,12600.0,131.39,131.83,131.26,131.82,12600.0
2018-04-23 09:40:00,131.82,131.83,131.16,131.2,10591.0,131.82,131.83,131.16,131.2,10591.0
2018-04-23 09:45:00,131.44,131.74,131.17,131.51,12060.0,131.44,131.74,131.17,131.51,12060.0
2018-04-23 09:50:00,131.39,131.41,130.89,131.11,26738.0,131.39,131.41,130.89,131.11,26738.0
2018-04-23 09:55:00,131.15,131.7,131.13,131.67,26476.0,131.15,131.7,131.13,131.67,26476.0
2018-04-23 10:00:00,131.65,131.77,131.53,131.53,14307.0,131.65,131.77,131.53,131.53,14307.0
2018-04-23 10:05:00,131.58,131.71,131.35,131.41,12516.0,131.58,131.71,131.35,131.41,12516.0
2018-04-23 10:10:00,131.47,131.82,131.46,131.52,5929.0,131.47,131.82,131.46,131.52,5929.0
2018-04-23 10:15:00,131.58,131.67,131.41,131.42,4086.0,131.58,131.67,131.41,131.42,4086.0
2018-04-23 10:20:00,131.46,131.85,131.45,131.72,6140.0,131.46,131.85,131.45,131.72,6140.0
2018-04-23 10:25:00,131.68,131.71,131.51,131.51,4291.0,131.68,131.71,131.51,131.51,4291.0
2018-04-23 10:30:00,131.59,131.63,131.21,131.63,4127.0,131.59,131.63,131.21,131.63,4127.0
2018-04-23 10:35:00,131.56,131.56,131.26,131.41,5781.0,131.56,131.56,131.26,131.41,5781.0
2018-04-23 10:40:00,131.3,131.56,131.3,131.44,5464.0,131.3,131.56,131.3,131.44,5464.0
2018-04-23 10:45:00,131.58,132.15,131.53,131.93,9595.0,131.58,132.15,131.53,131.93,9595.0
2018-04-23 10:50:00,132.07,132.39,132.02,132.09,9509.0,132.07,132.39,132.02,132.09,9509.0
2018-04-23 10:55:00,132.08,132.09,131.91,131.93,3639.0,132.08,132.09,131.91,131.93,3639.0
2018-04-23 11:00:00,131.82,132.11,131.74,132.1,6325.0,131.82,132.11,131.74,132.1,6325.0
2018-04-23 11:05:00,132.16,132.26,132.02,132.2,3234.0,132.16,132.26,132.02,132.2,3234.0
2018-04-23 11:10:00,132.25,132.53,132.22,132.43,9510.0,132.25,132.53,132.22,132.43,9510.0
2018-04-23 11:15:00,132.42,132.48,132.36,132.36,4012.0,132.42,132.48,132.36,132.36,4012.0
2018-04-23 11:20:00,132.35,132.48,132.08,132.33,7203.0,132.35,132.48,132.08,132.33,7203.0
2018-04-23 11:25:00,132.28,132.47,132.12,132.32,5632.0,132.28,132.47,132.12,132.32,5632.0
2018-04-23 11:30:00,132.2,132.21,132.07,132.17,5685.0,132.2,132.21,132.07,132.17,5685.0
2018-04-23 11:35:00,132.13,132.19,132.01,132.03,26477.0,132.13,132.19,132.01,132.03,26477.0
2018-04-23 11:40:00,132.05,132.19,131.93,131.98,5006.0,132.05,132.19,131.93,131.98,5006.0
2018-04-23 11:45:00,131.95,132.03,131.64,131.68,4956.0,131.95,132.03,131.64,131.68,4956.0
2018-04-23 11:50:00,131.58,132.09,131.56,131.86,20854.0,131.58,132.09,131.56,131.86,20854.0
2018-04-23 11:55:00,131.86,131.98,131.65,131.82,5100.0,131.86,131.98,131.65,131.82,5100.0
2018-04-23 12:00:00,131.81,131.87,131.68,131.68,9154.0,131.81,131.87,131.68,131.68,9154.0
2018-04-23 12:05:00,131.68,132.0,131.67,131.94,46951.0,131.68,132.0,131.67,131.94,46951.0
2018-04-23 12:10:00,131.89,131.94,131.63,131.73,14035.0,131.89,131.94,131.63,131.73,14035.0
2018-04-23 12:15:00,131.72,131.75,131.41,131.41,11937.0,131.72,131.75,131.41,131.41,11937.0
2018-04-23 12:20:00,131.36,131.68,131.32,131.56,38124.0,131.36,131.68,131.32,131.56,38124.0
2018-04-23 12:25:00,131.56,131.59,131.15,131.49,30874.0,131.56,131.59,131.15,131.49,30874.0
2018-04-23 12:30:00,131.43,131.43,130.84,130.98,32505.0,131.43,131.43,130.84,130.98,32505.0
2018-04-23 12:35:00,130.88,131.0,130.74,130.85,15380.0,130.88,131.0,130.74,130.85,15380.0
2018-04-23 12:40:00,131.0,131.0,130.64,130.69,11125.0,131.0,131.0,130.64,130.69,11125.0
2018-04-23 12:45:00,130.7,130.88,130.6,130.75,12660.0,130.7,130.88,130.6,130.75,12660.0
2018-04-23 12:50:00,130.76,130.97,130.7,130.76,11617.0,130.76,130.97,130.7,130.76,11617.0
2018-04-23 12:55:00,130.88,130.92,130.62,130.77,8649.0,130.88,130.92,130.62,130.77,8649.0
2018-04-23 13:00:00,130.86,130.94,130.74,130.87,2550.0,130.86,130.94,130.74,130.87,2550.0
2018-04-23 13:05:00,130.87,130.94,130.79,130.79,7044.0,130.87,130.94,130.79,130.79,7044.0
2018-04-23 13:10:00,130.8,130.95,130.76,130.95,4703.0,130.8,130.95,130.76,130.95,4703.0
2018-04-23 13:15:00,130.94,130.94,130.61,130.81,6992.0,130.94,130.94,130.61,130.81,6992.0
2018-04-23 13:20:00,130.87,130.9,130.65,130.76,4051.0,130.87,130.9,130.65,130.76,4051.0
2018-04-23 13:25:00,130.74,130.86,130.5,130.5,5803.0,130.74,130.86,130.5,130.5,5803.0
2018-04-23 13:30:00,130.49,130.83,130.38,130.46,11217.0,130.49,130.83,130.38,130.46,11217.0
2018-04-23 13:35:00,130.48,130.61,130.48,130.48,3776.0,130.48,130.61,130.48,130.48,3776.0
2018-04-23 13:40:00,130.47,130.47,130.13,130.13,4608.0,130.47,130.47,130.13,130.13,4608.0
2018-04-23 13:45:00,130.2,130.25,130.15,130.16,5169.0,130.2,130.25,130.15,130.16,5169.0
2018-04-23 13:50:00,130.23,130.37,130.14,130.22,8578.0,130.23,130.37,130.14,130.22,8578.0
2018-04-23 13:55:00,130.26,130.34,130.15,130.17,4305.0,130.26,130.34,130.15,130.17,4305.0
2018-04-23 14:00:00,130.2,130.21,129.64,129.68,8044.0,130.2,130.21,129.64,129.68,8044.0
2018-04-23 14:05:00,129.6,129.69,129.38,129.38,7814.0,129.6,129.69,129.38,129.38,7814.0
2018-04-23 14:10:00,129.4,129.64,129.36,129.36,11148.0,129.4,129.64,129.36,129.36,11148.0
2018-04-23 14:15:00,129.39,129.77,129.39,129.57,14212.0,129.39,129.77,129.39,129.57,14212.0
2018-04-23 14:20:00,129.51,129.64,129.41,129.46,2954.0,129.51,129.64,129.41,129.46,2954.0
2018-04-23 14:25:00,129.45,129.55,129.44,129.5,3390.0,129.45,129.55,129.44,129.5,3390.0
2018-04-23 14:30:00,129.5,129.55,129.34,129.35,10450.0,129.5,129.55,129.34,129.35,10450.0
2018-04-23 14:35:00,129.35,129.41,129.15,129.33,7036.0,129.35,129.41,129.15,129.33,7036.0
2018-04-23 14:40:00,129.31,129.53,129.31,129.5,3411.0,129.31,129.53,129.31,129.5,3411.0
2018-04-23 14:45:00,129.43,129.5,129.16,129.16,7952.0,129.43,129.5,129.16,129.16,7952.0
2018-04-23 14:50:00,129.16,129.23,128.86,128.96,8344.0,129.16,129.23,128.86,128.96,8344.0
2018-04-23 14:55:00,128.97,129.05,128.86,128.91,6194.0,128.97,129.05,128.86,128.91,6194.0
2018-04-23 15:00:00,128.92,129.35,128.85,129.22,10663.0,128.92,129.35,128.85,129.22,10663.0
2018-04-23 15:05:00,129.25,129.31,129.1,129.23,8799.0,129.25,129.31,129.1,129.23,8799.0
2018-04-23 15:10:00,129.2,129.44,129.18,129.26,6345.0,129.2,129.44,129.18,129.26,6345.0
2018-04-23 15:15:00,129.27,129.45,129.27,129.38,8241.0,129.27,129.45,129.27,129.38,8241.0
2018-04-23 15:20:00,129.39,129.59,129.37,129.4,6066.0,129.39,129.59,129.37,129.4,6066.0
2018-04-23 15:25:00,129.4,129.75,129.39,129.7,10059.0,129.4,129.75,129.39,129.7,10059.0
2018-04-23 15:30:00,129.62,129.83,129.6,129.67,10975.0,129.62,129.83,129.6,129.67,10975.0
2018-04-23 15:35:00,129.65,129.82,129.54,129.77,22092.0,129.65,129.82,129.54,129.77,22092.0
2018-04-23 15:40:00,129.78,129.93,129.51,129.93,26163.0,129.78,129.93,129.51,129.93,26163.0
2018-04-23 15:45:00,129.94,130.12,129.61,129.61,28492.0,129.94,130.12,129.61,129.61,28492.0
2018-04-23 15:50:00,129.62,129.96,129.6,129.8,26673.0,129.62,129.96,129.6,129.8,26673.0
2018-04-23 15:55:00,129.8,129.95,129.79,129.83,40682.0,129.8,129.95,129.79,129.83,40682.0
2018-04-24 09:30:00,130.44,130.63,130.35,130.45,8068.0,130.44,130.63,130.35,130.45,8068.0
2018-04-24 09:35:00,130.5,131.67,130.45,131.67,10594.0,130.5,131.67,130.45,131.67,10594.0
2018-04-24 09:40:00,131.58,132.1,131.33,131.64,18694.0,131.58,132.1,131.33,131.64,18694.0
2018-04-24 09:45:00,131.93,131.94,131.49,131.5,4987.0,131.93,131.94,131.49,131.5,4987.0
2018-04-24 09:50:00,131.51,131.55,131.11,131.11,11300.0,131.51,131.55,131.11,131.11,11300.0
2018-04-24 09:55:00,131.11,131.94,131.06,131.94,14128.0,131.11,131.94,131.06,131.94,14128.0
2018-04-24 10:00:00,131.97,132.19,131.72,131.99,15613.0,131.97,132.19,131.72,131.99,15613.0
2018-04-24 10:05:00,132.08,132.99,132.06,132.61,33562.0,132.08,132.99,132.06,132.61,33562.0
2018-04-24 10:10:00,132.63,132.63,131.85,131.89,9100.0,132.63,132.63,131.85,131.89,9100.0
2018-04-24 10:15:00,131.82,131.88,131.17,131.18,11883.0,131.82,131.88,131.17,131.18,11883.0
2018-04-24 10:20:00,131.21,131.55,131.19,131.19,4273.0,131.21,131.55,131.19,131.19,4273.0
2018-04-24 10:25:00,131.27,131.48,130.9,130.9,14227.0,131.27,131.48,130.9,130.9,14227.0
2018-04-24 10:30:00,130.84,130.94,130.36,130.42,9961.0,130.84,130.94,130.36,130.42,9961.0
2018-04-24 10:35:00,130.41,130.52,130.08,130.48,8211.0,130.41,130.52,130.08,130.48,8211.0
2018-04-24 10:40:00,130.56,130.84,130.38,130.66,5844.0,130.56,130.84,130.38,130.66,5844.0
2018-04-24 10:45:00,130.58,131.05,130.47,131.05,4600.0,130.58,131.05,130.47,131.05,4600.0
2018-04-24 10:50:00,131.02,131.17,130.69,130.91,170884.0,131.02,131.17,130.69,130.91,170884.0
2018-04-24 10:55:00,130.85,131.36,130.79,130.79,9582.0,130.85,131.36,130.79,130.79,9582.0
2018-04-24 11:00:00,130.6,130.7,129.62,129.84,10755.0,130.6,130.7,129.62,129.84,10755.0
2018-04-24 11:05:00,129.88,129.88,129.34,129.84,32857.0,129.88,129.88,129.34,129.84,32857.0
2018-04-24 11:10:00,129.99,129.99,129.45,129.72,6182.0,129.99,129.99,129.45,129.72,6182.0
2018-04-24 11:15:00,129.63,129.7,128.65,129.27,30186.0,129.63,129.7,128.65,129.27,30186.0
2018-04-24 11:20:00,129.34,129.44,129.1,129.31,12461.0,129.34,129.44,129.1,129.31,12461.0
2018-04-24 11:25:00,129.32,129.84,129.24,129.77,5100.0,129.32,129.84,129.24,129.77,5100.0
2018-04-24 11:30:00,129.85,130.23,129.67,130.23,12155.0,129.85,130.23,129.67,130.23,12155.0
2018-04-24 11:35:00,130.07,130.08,129.74,129.8,4770.0,130.07,130.08,129.74,129.8,4770.0
2018-04-24 11:40:00,129.84,130.07,129.83,129.85,1800.0,129.84,130.07,129.83,129.85,1800.0
2018-04-24 11:45:00,129.93,130.07,129.68,129.76,5400.0,129.93,130.07,129.68,129.76,5400.0
2018-04-24 11:50:00,129.78,129.8,129.23,129.26,9253.0,129.78,129.8,129.23,129.26,9253.0
2018-04-24 11:55:00,129.33,129.55,129.16,129.16,6840.0,129.33,129.55,129.16,129.16,6840.0
2018-04-24 12:00:00,129.22,129.28,128.83,128.98,12632.0,129.22,129.28,128.83,128.98,12632.0
2018-04-24 12:05:00,128.98,129.07,128.65,128.78,25087.0,128.98,129.07,128.65,128.78,25087.0
2018-04-24 12:10:00,128.68,128.77,128.07,128.12,27791.0,128.68,128.77,128.07,128.12,27791.0
2018-04-24 12:15:00,128.36,128.36,127.44,127.66,65854.0,128.36,128.36,127.44,127.66,65854.0
2018-04-24 12:20:00,127.67,127.67,126.72,126.74,50727.0,127.67,127.67,126.72,126.74,50727.0
2018-04-24 12:25:00,126.77,126.78,125.12,125.5,75058.0,126.77,126.78,125.12,125.5,75058.0
2018-04-24 12:30:00,125.46,125.73,125.12,125.47,30096.0,125.46,125.73,125.12,125.47,30096.0
2018-04-24 12:35:00,125.44,125.89,125.29,125.78,11207.0,125.44,125.89,125.29,125.78,11207.0
2018-04-24 12:40:00,125.73,126.11,125.59,126.1,11829.0,125.73,126.11,125.59,126.1,11829.0
2018-04-24 12:45:00,125.95,126.19,125.95,126.09,8881.0,125.95,126.19,125.95,126.09,8881.0
2018-04-24 12:50:00,126.11,126.42,126.11,126.27,10601.0,126.11,126.42,126.11,126.27,10601.0
2018-04-24 12:55:00,126.27,126.42,125.94,126.0,9922.0,126.27,126.42,125.94,126.0,9922.0
2018-04-24 13:00:00,126.0,126.19,125.89,125.96,9321.0,126.0,126.19,125.89,125.96,9321.0
2018-04-24 13:05:00,126.0,126.26,125.88,126.19,13126.0,126.0,126.26,125.88,126.19,13126.0
2018-04-24 13:10:00,126.24,126.3,126.0,126.26,7736.0,126.24,126.3,126.0,126.26,7736.0
2018-04-24 13:15:00,126.17,126.25,125.91,125.92,12790.0,126.17,126.25,125.91,125.92,12790.0
2018-04-24 13:20:00,125.84,126.03,125.7,125.79,4420.0,125.84,126.03,125.7,125.79,4420.0
2018-04-24 13:25:00,125.78,125.98,125.7,125.8,4300.0,125.78,125.98,125.7,125.8,4300.0
2018-04-24 13:30:00,125.84,125.93,125.58,125.71,5278.0,125.84,125.93,125.58,125.71,5278.0
2018-04-24 13:35:00,125.63,125.76,125.44,125.5,5997.0,125.63,125.76,125.44,125.5,5997.0
2018-04-24 13:40:00,125.44,125.47,125.28,125.32,11930.0,125.44,125.47,125.28,125.32,11930.0
2018-04-24 13:45:00,125.26,125.46,124.94,125.2,21693.0,125.26,125.46,124.94,125.2,21693.0
2018-04-24 13:50:00,125.25,125.28,124.61,124.77,14728.0,125.25,125.28,124.61,124.77,14728.0
2018-04-24 13:55:00,124.72,124.72,124.01,124.27,29570.0,124.72,124.72,124.01,124.27,29570.0
2018-04-24 14:00:00,124.12,124.12,123.77,123.82,28794.0,124.12,124.12,123.77,123.82,28794.0
2018-04-24 14:05:00,123.73,124.19,123.53,124.18,20581.0,123.73,124.19,123.53,124.18,20581.0
2018-04-24 14:10:00,124.3,124.79,124.29,124.48,11688.0,124.3,124.79,124.29,124.48,11688.0
2018-04-24 14:15:00,124.43,124.71,124.3,124.63,10771.0,124.43,124.71,124.3,124.63,10771.0
2018-04-24 14:20:00,124.69,124.97,124.69,124.97,4205.0,124.69,124.97,124.69,124.97,4205.0
2018-04-24 14:25:00,125.02,125.02,124.25,124.27,11304.0,125.02,125.02,124.25,124.27,11304.0
2018-04-24 14:30:00,124.29,124.63,124.28,124.63,6022.0,124.29,124.63,124.28,124.63,6022.0
2018-04-24 14:35:00,124.62,124.89,124.34,124.34,14570.0,124.62,124.89,124.34,124.34,14570.0
2018-04-24 14:40:00,124.45,124.89,124.44,124.72,8507.0,124.45,124.89,124.44,124.72,8507.0
2018-04-24 14:45:00,124.78,124.84,124.52,124.57,11452.0,124.78,124.84,124.52,124.57,11452.0
2018-04-24 14:50:00,124.57,124.93,124.48,124.54,17151.0,124.57,124.93,124.48,124.54,17151.0
2018-04-24 14:55:00,124.66,124.85,124.66,124.7,6133.0,124.66,124.85,124.66,124.7,6133.0
2018-04-24 15:00:00,124.78,125.05,124.58,125.03,13405.0,124.78,125.05,124.58,125.03,13405.0
2018-04-24 15:05:00,125.07,125.28,125.05,125.05,9236.0,125.07,125.28,125.05,125.05,9236.0
2018-04-24 15:10:00,125.05,125.54,124.9,125.5,15662.0,125.05,125.54,124.9,125.5,15662.0
2018-04-24 15:15:00,125.45,125.69,125.4,125.41,15553.0,125.45,125.69,125.4,125.41,15553.0
2018-04-24 15:20:00,125.39,125.72,125.24,125.64,15560.0,125.39,125.72,125.24,125.64,15560.0
2018-04-24 15:25:00,125.6,125.67,125.19,125.4,9415.0,125.6,125.67,125.19,125.4,9415.0
2018-04-24 15:30:00,125.41,125.41,124.98,125.0,16498.0,125.41,125.41,124.98,125.0,16498.0
2018-04-24 15:35:00,125.01,125.24,124.97,125.12,29783.0,125.01,125.24,124.97,125.12,29783.0
2018-04-24 15:40:00,125.12,125.41,124.92,125.27,46452.0,125.12,125.41,124.92,125.27,46452.0
2018-04-24 15:45:00,125.26,125.97,125.23,125.93,40664.0,125.26,125.97,125.23,125.93,40664.0
2018-04-24 15:50:00,125.95,126.12,125.63,125.63,38502.0,125.95,126.12,125.63,125.63,38502.0
2018-04-24 15:55:00,125.63,125.72,125.35,125.53,60148.0,125.63,125.72,125.35,125.53,60148.0
2018-04-25 09:30:00,125.31,126.96,124.66,124.71,24183.0,125.31,126.96,124.66,124.71,24183.0
2018-04-25 09:35:00,124.67,124.91,123.61,123.62,17940.0,124.67,124.91,123.61,123.62,17940.0
2018-04-25 09:40:00,123.79,124.02,122.13,122.34,34524.0,123.79,124.02,122.13,122.34,34524.0
2018-04-25 09:45:00,122.24,123.36,122.2,123.35,14662.0,122.24,123.36,122.2,123.35,14662.0
2018-04-25 09:50:00,123.37,123.38,122.65,123.25,10892.0,123.37,123.38,122.65,123.25,10892.0
2018-04-25 09:55:00,123.1,123.25,122.12,122.12,26644.0,123.1,123.25,122.12,122.12,26644.0
2018-04-25 10:00:00,122.08,122.24,120.87,121.05,45732.0,122.08,122.24,120.87,121.05,45732.0
2018-04-25 10:05:00,121.17,121.82,120.97,121.0,59873.0,121.17,121.82,120.97,121.0,59873.0
2018-04-25 10:10:00,121.09,121.36,120.67,121.0,29705.0,121.09,121.36,120.67,121.0,29705.0
2018-04-25 10:15:00,120.97,121.21,120.78,120.83,24213.0,120.97,121.21,120.78,120.83,24213.0
2018-04-25 10:20:00,120.93,121.38,120.65,121.34,19212.0,120.93,121.38,120.65,121.34,19212.0
2018-04-25 10:25:00,121.34,121.52,121.16,121.48,36436.0,121.34,121.52,121.16,121.48,36436.0
2018-04-25 10:30:00,121.43,121.81,121.34,121.72,28227.0,121.43,121.81,121.34,121.72,28227.0
2018-04-25 10:35:00,121.75,122.58,121.75,122.55,10369.0,121.75,122.58,121.75,122.55,10369.0
2018-04-25 10:40:00,122.56,122.56,121.91,122.4,54574.0,122.56,122.56,121.91,122.4,54574.0
2018-04-25 10:45:00,122.47,122.7,122.19,122.56,47204.0,122.47,122.7,122.19,122.56,47204.0
2018-04-25 10:50:00,122.56,122.62,121.74,121.77,13728.0,122.56,122.62,121.74,121.77,13728.0
2018-04-25 10:55:00,121.67,122.03,121.57,122.03,18762.0,121.67,122.03,121.57,122.03,18762.0
2018-04-25 11:00:00,122.04,122.58,121.78,122.45,24151.0,122.04,122.58,121.78,122.45,24151.0
2018-04-25 11:05:00,122.52,123.04,122.43,122.79,22931.0,122.52,123.04,122.43,122.79,22931.0
2018-04-25 11:10:00,122.79,123.12,122.46,122.87,9808.0,122.79,123.12,122.46,122.87,9808.0
2018-04-25 11:15:00,122.81,122.91,122.72,122.76,7315.0,122.81,122.91,122.72,122.76,7315.0
2018-04-25 11:20:00,122.8,123.49,122.66,123.18,11315.0,122.8,123.49,122.66,123.18,11315.0
2018-04-25 11:25:00,123.25,123.93,123.22,123.74,13242.0,123.25,123.93,123.22,123.74,13242.0
2018-04-25 11:30:00,123.67,123.67,122.98,122.98,13285.0,123.67,123.67,122.98,122.98,13285.0
2018-04-25 11:35:00,123.06,123.18,122.44,122.84,14130.0,123.06,123.18,122.44,122.84,14130.0
2018-04-25 11:40:00,122.74,122.74,122.07,122.35,14546.0,122.74,122.74,122.07,122.35,14546.0
2018-04-25 11:45:00,122.4,122.65,122.12,122.16,12478.0,122.4,122.65,122.12,122.16,12478.0
2018-04-25 11:50:00,122.07,122.52,122.06,122.38,7464.0,122.07,122.52,122.06,122.38,7464.0
2018-04-25 11:55:00,122.38,122.49,121.92,122.1,10938.0,122.38,122.49,121.92,122.1,10938.0
2018-04-25 12:00:00,122.03,122.36,121.95,122.34,28385.0,122.03,122.36,121.95,122.34,28385.0
2018-04-25 12:05:00,122.28,122.29,121.94,122.15,8804.0,122.28,122.29,121.94,122.15,8804.0
2018-04-25 12:10:00,122.14,122.42,122.09,122.37,4952.0,122.14,122.42,122.09,122.37,4952.0
2018-04-25 12:15:00,122.45,122.69,122.44,122.66,7017.0,122.45,122.69,122.44,122.66,7017.0
2018-04-25 12:20:00,122.7,122.72,122.37,122.64,7176.0,122.7,122.72,122.37,122.64,7176.0
2018-04-25 12:25:00,122.51,122.76,122.49,122.57,4764.0,122.51,122.76,122.49,122.57,4764.0
2018-04-25 12:30:00,122.63,122.89,122.58,122.89,4418.0,122.63,122.89,122.58,122.89,4418.0
2018-04-25 12:35:00,122.99,123.12,122.88,122.93,3850.0,122.99,123.12,122.88,122.93,3850.0
2018-04-25 12:40:00,122.96,122.96,122.57,122.57,2800.0,122.96,122.96,122.57,122.57,2800.0
2018-04-25 12:45:00,122.62,122.85,122.59,122.62,5000.0,122.62,122.85,122.59,122.62,5000.0
2018-04-25 12:50:00,122.61,122.73,122.5,122.73,7643.0,122.61,122.73,122.5,122.73,7643.0
2018-04-25 12:55:00,122.73,122.84,122.58,122.68,2800.0,122.73,122.84,122.58,122.68,2800.0
2018-04-25 13:00:00,122.68,122.85,122.54,122.67,11166.0,122.68,122.85,122.54,122.67,11166.0
2018-04-25 13:05:00,122.6,122.85,122.6,122.77,8644.0,122.6,122.85,122.6,122.77,8644.0
2018-04-25 13:10:00,122.79,122.79,122.46,122.52,5963.0,122.79,122.79,122.46,122.52,5963.0
2018-04-25 13:15:00,122.45,122.57,122.35,122.44,4400.0,122.45,122.57,122.35,122.44,4400.0
2018-04-25 13:20:00,122.38,122.54,122.38,122.45,4200.0,122.38,122.54,122.38,122.45,4200.0
2018-04-25 13:25:00,122.46,122.63,122.27,122.33,8818.0,122.46,122.63,122.27,122.33,8818.0
2018-04-25 13:30:00,122.27,122.66,122.22,122.66,16060.0,122.27,122.66,122.22,122.66,16060.0
2018-04-25 13:35:00,122.64,122.78,122.41,122.59,10950.0,122.64,122.78,122.41,122.59,10950.0
2018-04-25 13:40:00,122.51,122.61,122.35,122.43,10200.0,122.51,122.61,122.35,122.43,10200.0
2018-04-25 13:45:00,122.33,122.33,121.99,121.99,10050.0,122.33,122.33,121.99,121.99,10050.0
2018-04-25 13:50:00,122.0,122.19,122.0,122.09,11691.0,122.0,122.19,122.0,122.09,11691.0
2018-04-25 13:55:00,122.14,122.36,122.11,122.24,8413.0,122.14,122.36,122.11,122.24,8413.0
2018-04-25 14:00:00,122.19,122.36,122.12,122.14,6166.0,122.19,122.36,122.12,122.14,6166.0
2018-04-25 14:05:00,122.17,122.33,122.16,122.2,4735.0,122.17,122.33,122.16,122.2,4735.0
2018-04-25 14:10:00,122.26,122.3,122.12,122.26,14961.0,122.26,122.3,122.12,122.26,14961.0
2018-04-25 14:15:00,122.29,122.51,122.19,122.2,7777.0,122.29,122.51,122.19,122.2,7777.0
2018-04-25 14:20:00,122.17,122.23,121.9,122.07,14839.0,122.17,122.23,121.9,122.07,14839.0
2018-04-25 14:25:00,122.07,122.34,122.01,122.15,8385.0,122.07,122.34,122.01,122.15,8385.0
2018-04-25 14:30:00,122.05,122.62,122.04,122.51,5630.0,122.05,122.62,122.04,122.51,5630.0
2018-04-25 14:35:00,122.47,122.77,122.43,122.56,6000.0,122.47,122.77,122.43,122.56,6000.0
2018-04-25 14:40:00,122.58,122.73,122.5,122.66,10603.0,122.58,122.73,122.5,122.66,10603.0
2018-04-25 14:45:00,122.71,122.85,122.46,122.72,6347.0,122.71,122.85,122.46,122.72,6347.0
2018-04-25 14:50:00,122.73,122.82,122.68,122.75,4573.0,122.73,122.82,122.68,122.75,4573.0
2018-04-25 14:55:00,122.73,122.9,122.56,122.9,13544.0,122.73,122.9,122.56,122.9,13544.0
2018-04-25 15:00:00,122.91,122.99,122.63,122.78,22435.0,122.91,122.99,122.63,122.78,22435.0
2018-04-25 15:05:00,122.78,122.84,122.41,122.54,15756.0,122.78,122.84,122.41,122.54,15756.0
2018-04-25 15:10:00,122.58,122.64,122.4,122.47,13231.0,122.58,122.64,122.4,122.47,13231.0
2018-04-25 15:15:00,122.43,122.51,122.0,122.0,10440.0,122.43,122.51,122.0,122.0,10440.0
2018-04-25 15:20:00,122.03,122.24,121.97,122.07,15954.0,122.03,122.24,121.97,122.07,15954.0
2018-04-25 15:25:00,122.1,122.18,121.88,121.93,30042.0,122.1,122.18,121.88,121.93,30042.0
2018-04-25 15:30:00,121.96,122.11,121.83,122.03,27278.0,121.96,122.11,121.83,122.03,27278.0
2018-04-25 15:35:00,122.03,122.12,121.75,121.75,21349.0,122.03,122.12,121.75,121.75,21349.0
2018-04-25 15:40:00,121.73,121.97,121.72,121.96,33369.0,121.73,121.97,121.72,121.96,33369.0
2018-04-25 15:45:00,121.98,122.04,121.83,122.0,29534.0,121.98,122.04,121.83,122.0,29534.0
2018-04-25 15:50:00,121.97,122.38,121.96,122.32,27016.0,121.97,122.38,121.96,122.32,27016.0
2018-04-25 15:55:00,122.36,122.64,122.34,122.58,71260.0,122.36,122.64,122.34,122.58,71260.0
2018-04-26 09:30:00,123.84,124.4,123.39,123.68,19395.0,123.84,124.4,123.39,123.68,19395.0
2018-04-26 09:35:00,123.94,123.94,122.96,123.75,14168.0,123.94,123.94,122.96,123.75,14168.0
2018-04-26 09:40:00,123.75,124.83,123.56,124.67,30712.0,123.75,124.83,123.56,124.67,30712.0
2018-04-26 09:45:00,124.76,124.81,124.15,124.19,22607.0,124.76,124.81,124.15,124.19,22607.0
2018-04-26 09:50:00,124.19,124.54,124.13,124.45,18195.0,124.19,124.54,124.13,124.45,18195.0
2018-04-26 09:55:00,124.48,125.54,124.44,125.52,21584.0,124.48,125.54,124.44,125.52,21584.0
2018-04-26 10:00:00,125.51,125.53,125.09,125.2,24496.0,125.51,125.53,125.09,125.2,24496.0
2018-04-26 10:05:00,125.29,125.85,125.19,125.39,18483.0,125.29,125.85,125.19,125.39,18483.0
2018-04-26 10:10:00,125.39,125.62,125.28,125.41,13900.0,125.39,125.62,125.28,125.41,13900.0
2018-04-26 10:15:00,125.46,125.51,125.1,125.34,17383.0,125.46,125.51,125.1,125.34,17383.0
2018-04-26 10:20:00,125.31,125.49,125.15,125.24,16863.0,125.31,125.49,125.15,125.24,16863.0
2018-04-26 10:25:00,125.2,125.66,125.2,125.66,8838.0,125.2,125.66,125.2,125.66,8838.0
2018-04-26 10:30:00,125.78,126.0,125.44,125.44,14224.0,125.78,126.0,125.44,125.44,14224.0
2018-04-26 10:35:00,125.44,125.69,125.44,125.56,9602.0,125.44,125.69,125.44,125.56,9602.0
2018-04-26 10:40:00,125.6,125.64,125.06,125.19,16451.0,125.6,125.64,125.06,125.19,16451.0
2018-04-26 10:45:00,125.04,125.47,125.04,125.39,12549.0,125.04,125.47,125.04,125.39,12549.0
2018-04-26 10:50:00,125.34,125.57,125.22,125.56,36533.0,125.34,125.57,125.22,125.56,36533.0
2018-04-26 10:55:00,125.57,125.92,125.51,125.88,16723.0,125.57,125.92,125.51,125.88,16723.0
2018-04-26 11:00:00,125.89,125.97,125.58,125.58,9122.0,125.89,125.97,125.58,125.58,9122.0
2018-04-26 11:05:00,125.59,125.91,125.52,125.7,12163.0,125.59,125.91,125.52,125.7,12163.0
2018-04-26 11:10:00,125.7,125.81,125.48,125.48,10795.0,125.7,125.81,125.48,125.48,10795.0
2018-04-26 11:15:00,125.55,125.56,125.15,125.51,6603.0,125.55,125.56,125.15,125.51,6603.0
2018-04-26 11:20:00,125.51,125.7,125.44,125.67,4992.0,125.51,125.7,125.44,125.67,4992.0
2018-04-26 11:25:00,125.59,125.85,125.59,125.7,15412.0,125.59,125.85,125.59,125.7,15412.0
2018-04-26 11:30:00,125.71,125.88,125.55,125.56,10600.0,125.71,125.88,125.55,125.56,10600.0
2018-04-26 11:35:00,125.57,125.83,125.5,125.7,8300.0,125.57,125.83,125.5,125.7,8300.0
2018-04-26 11:40:00,125.76,125.76,125.42,125.61,5330.0,125.76,125.76,125.42,125.61,5330.0
2018-04-26 11:45:00,125.68,125.79,125.56,125.75,7500.0,125.68,125.79,125.56,125.75,7500.0
2018-04-26 11:50:00,125.75,125.76,125.43,125.5,5064.0,125.75,125.76,125.43,125.5,5064.0
2018-04-26 11:55:00,125.53,125.69,125.51,125.67,7318.0,125.53,125.69,125.51,125.67,7318.0
2018-04-26 12:00:00,125.69,125.99,125.69,125.89,7450.0,125.69,125.99,125.69,125.89,7450.0
2018-04-26 12:05:00,125.93,126.05,125.77,125.99,5500.0,125.93,126.05,125.77,125.99,5500.0
2018-04-26 12:10:00,125.9,126.15,125.86,125.86,9681.0,125.9,126.15,125.86,125.86,9681.0
2018-04-26 12:15:00,125.91,125.99,125.8,125.91,6147.0,125.91,125.99,125.8,125.91,6147.0
2018-04-26 12:20:00,125.94,126.03,125.88,126.03,7000.0,125.94,126.03,125.88,126.03,7000.0
2018-04-26 12:25:00,126.02,126.25,126.02,126.04,5803.0,126.02,126.25,126.02,126.04,5803.0
2018-04-26 12:30:00,126.08,126.19,126.02,126.18,14739.0,126.08,126.19,126.02,126.18,14739.0
2018-04-26 12:35:00,126.18,126.26,125.99,126.17,8306.0,126.18,126.26,125.99,126.17,8306.0
2018-04-26 12:40:00,126.13,126.21,125.9,126.03,6980.0,126.13,126.21,125.9,126.03,6980.0
2018-04-26 12:45:00,126.07,126.15,125.69,126.05,9700.0,126.07,126.15,125.69,126.05,9700.0
2018-04-26 12:50:00,125.91,126.02,125.76,125.91,4800.0,125.91,126.02,125.76,125.91,4800.0
2018-04-26 12:55:00,125.94,125.94,125.56,125.7,4500.0,125.94,125.94,125.56,125.7,4500.0
2018-04-26 13:00:00,125.68,125.92,125.68,125.88,9497.0,125.68,125.92,125.68,125.88,9497.0
2018-04-26 13:05:00,125.76,125.87,125.69,125.75,5700.0,125.76,125.87,125.69,125.75,5700.0
2018-04-26 13:10:00,125.76,125.91,125.62,125.67,10835.0,125.76,125.91,125.62,125.67,10835.0
2018-04-26 13:15:00,125.73,125.82,125.59,125.75,5500.0,125.73,125.82,125.59,125.75,5500.0
2018-04-26 13:20:00,125.71,125.86,125.68,125.86,5889.0,125.71,125.86,125.68,125.86,5889.0
2018-04-26 13:25:00,125.83,125.98,125.69,125.8,5900.0,125.83,125.98,125.69,125.8,5900.0
2018-04-26 13:30:00,125.74,125.94,125.67,125.88,6100.0,125.74,125.94,125.67,125.88,6100.0
2018-04-26 13:35:00,125.97,125.97,125.63,125.72,3640.0,125.97,125.97,125.63,125.72,3640.0
2018-04-26 13:40:00,125.67,125.82,125.66,125.78,6000.0,125.67,125.82,125.66,125.78,6000.0
2018-04-26 13:45:00,125.74,125.82,125.65,125.82,4600.0,125.74,125.82,125.65,125.82,4600.0
2018-04-26 13:50:00,125.82,125.93,125.71,125.75,18749.0,125.82,125.93,125.71,125.75,18749.0
2018-04-26 13:55:00,125.77,125.82,125.73,125.77,9518.0,125.77,125.82,125.73,125.77,9518.0
2018-04-26 14:00:00,125.77,125.93,125.64,125.85,21233.0,125.77,125.93,125.64,125.85,21233.0
2018-04-26 14:05:00,125.84,125.91,125.68,125.88,6300.0,125.84,125.91,125.68,125.88,6300.0
2018-04-26 14:10:00,125.83,126.23,125.83,125.94,25600.0,125.83,126.23,125.83,125.94,25600.0
2018-04-26 14:15:00,125.97,126.0,125.77,125.89,22700.0,125.97,126.0,125.77,125.89,22700.0
2018-04-26 14:20:00,125.88,126.21,125.88,126.15,14900.0,125.88,126.21,125.88,126.15,14900.0
2018-04-26 14:25:00,126.1,126.26,126.06,126.17,9700.0,126.1,126.26,126.06,126.17,9700.0
2018-04-26 14:30:00,126.19,126.43,126.15,126.43,7980.0,126.19,126.43,126.15,126.43,7980.0
2018-04-26 14:35:00,126.42,126.55,126.37,126.55,6920.0,126.42,126.55,126.37,126.55,6920.0
2018-04-26 14:40:00,126.51,126.77,126.5,126.77,4351.0,126.51,126.77,126.5,126.77,4351.0
2018-04-26 14:45:00,126.71,126.78,126.53,126.53,10060.0,126.71,126.78,126.53,126.53,10060.0
2018-04-26 14:50:00,126.57,126.58,126.37,126.44,5872.0,126.57,126.58,126.37,126.44,5872.0
2018-04-26 14:55:00,126.42,126.45,126.32,126.38,7600.0,126.42,126.45,126.32,126.38,7600.0
2018-04-26 15:00:00,126.37,126.42,126.31,126.37,6249.0,126.37,126.42,126.31,126.37,6249.0
2018-04-26 15:05:00,126.37,126.37,126.21,126.21,5121.0,126.37,126.37,126.21,126.21,5121.0
2018-04-26 15:10:00,126.24,126.52,126.24,126.52,9456.0,126.24,126.52,126.24,126.52,9456.0
2018-04-26 15:15:00,126.51,126.52,126.18,126.18,13565.0,126.51,126.52,126.18,126.18,13565.0
2018-04-26 15:20:00,126.12,126.22,126.08,126.2,16486.0,126.12,126.22,126.08,126.2,16486.0
2018-04-26 15:25:00,126.22,126.28,126.11,126.11,12757.0,126.22,126.28,126.11,126.11,12757.0
2018-04-26 15:30:00,126.14,126.41,126.14,126.41,72751.0,126.14,126.41,126.14,126.41,72751.0
2018-04-26 15:35:00,126.36,126.51,126.36,126.42,12858.0,126.36,126.51,126.36,126.42,12858.0
2018-04-26 15:40:00,126.41,126.5,126.24,126.46,27808.0,126.41,126.5,126.24,126.46,27808.0
2018-04-26 15:45:00,126.44,126.46,126.16,126.21,49731.0,126.44,126.46,126.16,126.21,49731.0
2018-04-26 15:50:00,126.17,126.34,125.93,125.96,57839.0,126.17,126.34,125.93,125.96,57839.0
2018-04-26 15:55:00,125.97,126.0,125.76,125.92,72340.0,125.97,126.0,125.76,125.92,72340.0
2018-04-27 09:30:00,127.2,127.2,126.21,126.21,23669.0,127.2,127.2,126.21,126.21,23669.0
2018-04-27 09:35:00,126.89,126.89,125.75,126.14,6776.0,126.89,126.89,125.75,126.14,6776.0
2018-04-27 09:40:00,126.05,126.38,125.53,126.12,8570.0,126.05,126.38,125.53,126.12,8570.0
2018-04-27 09:45:00,126.09,126.43,125.79,126.01,12270.0,126.09,126.43,125.79,126.01,12270.0
2018-04-27 09:50:00,126.27,126.27,125.14,125.22,6237.0,126.27,126.27,125.14,125.22,6237.0
2018-04-27 09:55:00,125.3,125.63,125.2,125.63,8600.0,125.3,125.63,125.2,125.63,8600.0
2018-04-27 10:00:00,125.74,125.79,125.28,125.59,20636.0,125.74,125.79,125.28,125.59,20636.0
2018-04-27 10:05:00,125.73,126.19,125.67,125.9,11018.0,125.73,126.19,125.67,125.9,11018.0
2018-04-27 10:10:00,125.86,125.86,125.14,125.74,11112.0,125.86,125.86,125.14,125.74,11112.0
2018-04-27 10:15:00,125.91,126.11,125.78,126.1,10452.0,125.91,126.11,125.78,126.1,10452.0
2018-04-27 10:20:00,125.93,125.98,125.64,125.86,8350.0,125.93,125.98,125.64,125.86,8350.0
2018-04-27 10:25:00,125.69,125.69,125.22,125.23,6600.0,125.69,125.69,125.22,125.23,6600.0
2018-04-27 10:30:00,125.23,125.29,124.97,124.97,7556.0,125.23,125.29,124.97,124.97,7556.0
2018-04-27 10:35:00,124.95,125.62,124.94,125.26,26642.0,124.95,125.62,124.94,125.26,26642.0
2018-04-27 10:40:00,125.33,125.57,125.13,125.42,29846.0,125.33,125.57,125.13,125.42,29846.0
2018-04-27 10:45:00,125.4,125.4,124.97,125.23,7600.0,125.4,125.4,124.97,125.23,7600.0
2018-04-27 10:50:00,125.31,125.31,124.56,124.56,8400.0,125.31,125.31,124.56,124.56,8400.0
2018-04-27 10:55:00,124.68,125.17,124.44,125.06,7828.0,124.68,125.17,124.44,125.06,7828.0
2018-04-27 11:00:00,124.93,125.17,124.73,124.75,10600.0,124.93,125.17,124.73,124.75,10600.0
2018-04-27 11:05:00,124.67,124.85,124.44,124.81,10902.0,124.67,124.85,124.44,124.81,10902.0
2018-04-27 11:10:00,124.73,124.91,124.62,124.85,12129.0,124.73,124.91,124.62,124.85,12129.0
2018-04-27 11:15:00,124.81,124.93,124.72,124.72,18783.0,124.81,124.93,124.72,124.72,18783.0
2018-04-27 11:20:00,124.74,124.85,124.54,124.78,34105.0,124.74,124.85,124.54,124.78,34105.0
2018-04-27 11:25:00,124.71,125.02,124.61,124.89,10092.0,124.71,125.02,124.61,124.89,10092.0
2018-04-27 11:30:00,124.85,124.85,124.57,124.6,10562.0,124.85,124.85,124.57,124.6,10562.0
2018-04-27 11:35:00,124.6,124.71,124.56,124.69,5900.0,124.6,124.71,124.56,124.69,5900.0
2018-04-27 11:40:00,124.71,124.8,124.2,124.2,9437.0,124.71,124.8,124.2,124.2,9437.0
2018-04-27 11:45:00,124.26,124.47,124.22,124.23,9625.0,124.26,124.47,124.22,124.23,9625.0
2018-04-27 11:50:00,124.38,124.59,124.3,124.38,6700.0,124.38,124.59,124.3,124.38,6700.0
2018-04-27 11:55:00,124.38,124.75,124.2,124.37,14848.0,124.38,124.75,124.2,124.37,14848.0
2018-04-27 12:00:00,124.42,124.46,124.31,124.42,13625.0,124.42,124.46,124.31,124.42,13625.0
2018-04-27 12:05:00,124.38,124.46,124.18,124.24,11028.0,124.38,124.46,124.18,124.24,11028.0
2018-04-27 12:10:00,124.24,124.53,124.13,124.49,7620.0,124.24,124.53,124.13,124.49,7620.0
2018-04-27 12:15:00,124.51,124.54,124.3,124.47,7090.0,124.51,124.54,124.3,124.47,7090.0
2018-04-27 12:20:00,124.45,124.66,124.28,124.31,11950.0,124.45,124.66,124.28,124.31,11950.0
2018-04-27 12:25:00,124.38,124.43,124.28,124.33,7200.0,124.38,124.43,124.28,124.33,7200.0
2018-04-27 12:30:00,124.33,124.38,123.89,123.92,11641.0,124.33,124.38,123.89,123.92,11641.0
2018-04-27 12:35:00,123.92,123.97,123.72,123.89,10013.0,123.92,123.97,123.72,123.89,10013.0
2018-04-27 12:40:00,123.87,124.16,123.72,124.05,9200.0,123.87,124.16,123.72,124.05,9200.0
2018-04-27 12:45:00,124.02,124.41,123.87,124.11,16207.0,124.02,124.41,123.87,124.11,16207.0
2018-04-27 12:50:00,124.15,124.5,124.07,124.5,6947.0,124.15,124.5,124.07,124.5,6947.0
2018-04-27 12:55:00,124.45,124.6,124.35,124.4,15872.0,124.45,124.6,124.35,124.4,15872.0
2018-04-27 13:00:00,124.42,124.47,124.25,124.32,10747.0,124.42,124.47,124.25,124.32,10747.0
2018-04-27 13:05:00,124.28,124.33,124.04,124.11,11187.0,124.28,124.33,124.04,124.11,11187.0
2018-04-27 13:10:00,124.1,124.38,124.05,124.26,11938.0,124.1,124.38,124.05,124.26,11938.0
2018-04-27 13:15:00,124.27,124.36,124.2,124.34,9139.0,124.27,124.36,124.2,124.34,9139.0
2018-04-27 13:20:00,124.33,124.34,124.08,124.25,14850.0,124.33,124.34,124.08,124.25,14850.0
2018-04-27 13:25:00,124.18,124.25,123.93,124.02,8584.0,124.18,124.25,123.93,124.02,8584.0
2018-04-27 13:30:00,123.98,124.05,123.84,123.96,15275.0,123.98,124.05,123.84,123.96,15275.0
2018-04-27 13:35:00,124.03,124.14,123.86,124.02,9425.0,124.03,124.14,123.86,124.02,9425.0
2018-04-27 13:40:00,124.07,124.15,123.78,123.78,18461.0,124.07,124.15,123.78,123.78,18461.0
2018-04-27 13:45:00,123.8,124.04,123.79,123.88,9699.0,123.8,124.04,123.79,123.88,9699.0
2018-04-27 13:50:00,123.91,124.03,123.85,123.86,11700.0,123.91,124.03,123.85,123.86,11700.0
2018-04-27 13:55:00,123.86,123.86,123.36,123.36,18351.0,123.86,123.86,123.36,123.36,18351.0
2018-04-27 14:00:00,123.34,123.46,123.17,123.17,16550.0,123.34,123.46,123.17,123.17,16550.0
2018-04-27 14:05:00,123.23,123.42,123.21,123.4,15140.0,123.23,123.42,123.21,123.4,15140.0
2018-04-27 14:10:00,123.44,123.92,123.44,123.92,12837.0,123.44,123.92,123.44,123.92,12837.0
2018-04-27 14:15:00,123.88,124.03,123.67,123.84,9101.0,123.88,124.03,123.67,123.84,9101.0
2018-04-27 14:20:00,123.82,123.95,123.69,123.75,8723.0,123.82,123.95,123.69,123.75,8723.0
2018-04-27 14:25:00,123.75,123.95,123.71,123.87,8552.0,123.75,123.95,123.71,123.87,8552.0
2018-04-27 14:30:00,123.89,124.19,123.75,123.99,14394.0,123.89,124.19,123.75,123.99,14394.0
2018-04-27 14:35:00,124.09,124.09,123.84,123.84,7650.0,124.09,124.09,123.84,123.84,7650.0
2018-04-27 14:40:00,123.82,123.9,123.58,123.76,19225.0,123.82,123.9,123.58,123.76,19225.0
2018-04-27 14:45:00,123.81,124.1,123.81,123.9,18366.0,123.81,124.1,123.81,123.9,18366.0
2018-04-27 14:50:00,123.83,123.87,123.48,123.54,9750.0,123.83,123.87,123.48,123.54,9750.0
2018-04-27 14:55:00,123.56,123.59,123.38,123.46,9200.0,123.56,123.59,123.38,123.46,9200.0
2018-04-27 15:00:00,123.46,123.86,123.36,123.86,22405.0,123.46,123.86,123.36,123.86,22405.0
2018-04-27 15:05:00,123.78,123.89,123.68,123.7,8450.0,123.78,123.89,123.68,123.7,8450.0
2018-04-27 15:10:00,123.7,123.78,123.64,123.65,12145.0,123.7,123.78,123.64,123.65,12145.0
2018-04-27 15:15:00,123.63,123.71,123.59,123.6,13476.0,123.63,123.71,123.59,123.6,13476.0
2018-04-27 15:20:00,123.6,123.6,123.38,123.48,20471.0,123.6,123.6,123.38,123.48,20471.0
2018-04-27 15:25:00,123.53,123.53,123.21,123.49,18476.0,123.53,123.53,123.21,123.49,18476.0
2018-04-27 15:30:00,123.47,123.75,123.47,123.65,47689.0,123.47,123.75,123.47,123.65,47689.0
2018-04-27 15:35:00,123.67,123.79,123.63,123.78,21259.0,123.67,123.79,123.63,123.78,21259.0
2018-04-27 15:40:00,123.78,123.88,123.76,123.83,22868.0,123.78,123.88,123.76,123.83,22868.0
2018-04-27 15:45:00,123.81,123.98,123.79,123.94,36501.0,123.81,123.98,123.79,123.94,36501.0
2018-04-27 15:50:00,123.97,124.27,123.96,124.22,47373.0,123.97,124.27,123.96,124.22,47373.0
2018-04-27 15:55:00,124.25,124.34,124.17,124.24,67165.0,124.25,124.34,124.17,124.24,67165.0
2018-04-30 09:30:00,124.88,125.25,124.68,125.08,11451.0,124.88,125.25,124.68,125.08,11451.0
2018-04-30 09:35:00,125.03,125.09,124.28,124.62,27977.0,125.03,125.09,124.28,124.62,27977.0
2018-04-30 09:40:00,124.63,125.5,124.62,125.03,48332.0,124.63,125.5,124.62,125.03,48332.0
2018-04-30 09:45:00,124.91,125.21,124.7,124.78,29230.0,124.91,125.21,124.7,124.78,29230.0
2018-04-30 09:50:00,124.79,125.24,124.79,125.1,37687.0,124.79,125.24,124.79,125.1,37687.0
2018-04-30 09:55:00,125.14,125.46,124.5,124.65,34640.0,125.14,125.46,124.5,124.65,34640.0
2018-04-30 10:00:00,124.71,125.2,124.62,125.01,20684.0,124.71,125.2,124.62,125.01,20684.0
2018-04-30 10:05:00,124.96,125.31,124.95,125.1,32887.0,124.96,125.31,124.95,125.1,32887.0
2018-04-30 10:10:00,125.23,125.24,124.81,124.88,28085.0,125.23,125.24,124.81,124.88,28085.0
2018-04-30 10:15:00,125.04,125.13,124.72,124.89,14807.0,125.04,125.13,124.72,124.89,14807.0
2018-04-30 10:20:00,124.98,124.99,124.5,124.59,6913.0,124.98,124.99,124.5,124.59,6913.0
2018-04-30 10:25:00,124.45,124.99,124.28,124.72,19528.0,124.45,124.99,124.28,124.72,19528.0
2018-04-30 10:30:00,124.78,124.89,124.54,124.74,25655.0,124.78,124.89,124.54,124.74,25655.0
2018-04-30 10:35:00,124.75,124.82,124.42,124.82,12525.0,124.75,124.82,124.42,124.82,12525.0
2018-04-30 10:40:00,124.76,124.76,124.35,124.35,10000.0,124.76,124.76,124.35,124.35,10000.0
2018-04-30 10:45:00,124.33,124.44,123.77,123.98,26190.0,124.33,124.44,123.77,123.98,26190.0
2018-04-30 10:50:00,123.98,124.18,123.88,124.05,21697.0,123.98,124.18,123.88,124.05,21697.0
2018-04-30 10:55:00,124.01,124.78,124.0,124.62,10364.0,124.01,124.78,124.0,124.62,10364.0
2018-04-30 11:00:00,124.81,125.11,124.65,125.11,6204.0,124.81,125.11,124.65,125.11,6204.0
2018-04-30 11:05:00,124.98,125.19,124.92,125.19,15428.0,124.98,125.19,124.92,125.19,15428.0
2018-04-30 11:10:00,125.07,125.4,125.05,125.4,4578.0,125.07,125.4,125.05,125.4,4578.0
2018-04-30 11:15:00,125.27,125.33,124.95,125.07,5707.0,125.27,125.33,124.95,125.07,5707.0
2018-04-30 11:20:00,125.01,125.11,124.84,124.96,4895.0,125.01,125.11,124.84,124.96,4895.0
2018-04-30 11:25:00,124.96,125.25,124.96,125.15,7316.0,124.96,125.25,124.96,125.15,7316.0
2018-04-30 11:30:00,125.09,125.15,124.85,124.9,8480.0,125.09,125.15,124.85,124.9,8480.0
2018-04-30 11:35:00,124.92,124.95,124.53,124.53,5641.0,124.92,124.95,124.53,124.53,5641.0
2018-04-30 11:40:00,124.61,124.89,124.52,124.63,7600.0,124.61,124.89,124.52,124.63,7600.0
2018-04-30 11:45:00,124.73,124.79,124.41,124.43,7218.0,124.73,124.79,124.41,124.43,7218.0
2018-04-30 11:50:00,124.5,124.52,124.04,124.09,6665.0,124.5,124.52,124.04,124.09,6665.0
2018-04-30 11:55:00,124.15,124.26,123.94,124.21,4300.0,124.15,124.26,123.94,124.21,4300.0
2018-04-30 12:00:00,124.12,124.24,123.75,124.04,6200.0,124.12,124.24,123.75,124.04,6200.0
2018-04-30 12:05:00,123.84,124.03,123.67,123.85,6238.0,123.84,124.03,123.67,123.85,6238.0
2018-04-30 12:10:00,123.87,123.87,123.45,123.7,9745.0,123.87,123.87,123.45,123.7,9745.0
2018-04-30 12:15:00,123.6,123.75,123.44,123.73,14600.0,123.6,123.75,123.44,123.73,14600.0
2018-04-30 12:20:00,123.81,124.02,123.68,123.92,5300.0,123.81,124.02,123.68,123.92,5300.0
2018-04-30 12:25:00,123.84,124.27,123.74,124.25,5600.0,123.84,124.27,123.74,124.25,5600.0
2018-04-30 12:30:00,124.05,124.43,124.04,124.43,5000.0,124.05,124.43,124.04,124.43,5000.0
2018-04-30 12:35:00,124.31,124.43,124.17,124.37,7099.0,124.31,124.43,124.17,124.37,7099.0
2018-04-30 12:40:00,124.49,124.53,124.25,124.44,6474.0,124.49,124.53,124.25,124.44,6474.0
2018-04-30 12:45:00,124.44,124.44,124.19,124.37,6922.0,124.44,124.44,124.19,124.37,6922.0
2018-04-30 12:50:00,124.32,124.45,124.05,124.21,6937.0,124.32,124.45,124.05,124.21,6937.0
2018-04-30 12:55:00,124.28,124.52,124.07,124.49,5617.0,124.28,124.52,124.07,124.49,5617.0
2018-04-30 13:00:00,124.49,124.64,124.41,124.48,6400.0,124.49,124.64,124.41,124.48,6400.0
2018-04-30 13:05:00,124.59,124.75,124.52,124.75,5300.0,124.59,124.75,124.52,124.75,5300.0
2018-04-30 13:10:00,124.68,124.84,124.64,124.74,6000.0,124.68,124.84,124.64,124.74,6000.0
2018-04-30 13:15:00,124.74,124.98,124.66,124.8,6360.0,124.74,124.98,124.66,124.8,6360.0
2018-04-30 13:20:00,124.72,124.89,124.62,124.65,5000.0,124.72,124.89,124.62,124.65,5000.0
2018-04-30 13:25:00,124.72,124.87,124.65,124.79,6562.0,124.72,124.87,124.65,124.79,6562.0
2018-04-30 13:30:00,124.86,124.98,124.7,124.9,6100.0,124.86,124.98,124.7,124.9,6100.0
2018-04-30 13:35:00,124.87,125.25,124.81,125.18,6152.0,124.87,125.25,124.81,125.18,6152.0
2018-04-30 13:40:00,125.13,125.32,125.13,125.21,4789.0,125.13,125.32,125.13,125.21,4789.0
2018-04-30 13:45:00,125.31,125.48,125.23,125.32,14435.0,125.31,125.48,125.23,125.32,14435.0
2018-04-30 13:50:00,125.46,125.46,125.23,125.32,6700.0,125.46,125.46,125.23,125.32,6700.0
2018-04-30 13:55:00,125.38,125.39,125.25,125.37,6434.0,125.38,125.39,125.25,125.37,6434.0
2018-04-30 14:00:00,125.25,125.34,125.04,125.12,6750.0,125.25,125.34,125.04,125.12,6750.0
2018-04-30 14:05:00,125.13,125.26,125.0,125.12,5037.0,125.13,125.26,125.0,125.12,5037.0
2018-04-30 14:10:00,125.1,125.14,124.9,125.14,3100.0,125.1,125.14,124.9,125.14,3100.0
2018-04-30 14:15:00,125.12,125.32,125.11,125.29,4700.0,125.12,125.32,125.11,125.29,4700.0
2018-04-30 14:20:00,125.29,125.6,125.29,125.51,4640.0,125.29,125.6,125.29,125.51,4640.0
2018-04-30 14:25:00,125.57,125.85,125.49,125.7,2802.0,125.57,125.85,125.49,125.7,2802.0
2018-04-30 14:30:00,125.7,125.8,125.53,125.65,6975.0,125.7,125.8,125.53,125.65,6975.0
2018-04-30 14:35:00,125.55,125.65,125.43,125.58,5925.0,125.55,125.65,125.43,125.58,5925.0
2018-04-30 14:40:00,125.61,125.64,125.38,125.54,3378.0,125.61,125.64,125.38,125.54,3378.0
2018-04-30 14:45:00,125.45,125.53,125.26,125.53,2400.0,125.45,125.53,125.26,125.53,2400.0
2018-04-30 14:50:00,125.58,125.6,125.47,125.59,4249.0,125.58,125.6,125.47,125.59,4249.0
2018-04-30 14:55:00,125.52,125.52,125.17,125.2,8200.0,125.52,125.52,125.17,125.2,8200.0
2018-04-30 15:00:00,125.24,125.34,125.22,125.23,4358.0,125.24,125.34,125.22,125.23,4358.0
2018-04-30 15:05:00,125.23,125.43,125.21,125.31,8176.0,125.23,125.43,125.21,125.31,8176.0
2018-04-30 15:10:00,125.38,125.48,125.3,125.36,7389.0,125.38,125.48,125.3,125.36,7389.0
2018-04-30 15:15:00,125.33,125.45,125.24,125.37,6900.0,125.33,125.45,125.24,125.37,6900.0
2018-04-30 15:20:00,125.37,125.41,125.12,125.17,6900.0,125.37,125.41,125.12,125.17,6900.0
2018-04-30 15:25:00,125.13,125.18,124.98,125.11,17250.0,125.13,125.18,124.98,125.11,17250.0
2018-04-30 15:30:00,125.08,125.27,125.02,125.25,14803.0,125.08,125.27,125.02,125.25,14803.0
2018-04-30 15:35:00,125.22,125.28,125.17,125.26,11248.0,125.22,125.28,125.17,125.26,11248.0
2018-04-30 15:40:00,125.24,125.24,125.05,125.06,8500.0,125.24,125.24,125.05,125.06,8500.0
2018-04-30 15:45:00,125.06,125.23,125.03,125.18,12798.0,125.06,125.23,125.03,125.18,12798.0
2018-04-30 15:50:00,125.14,125.14,124.85,124.9,13075.0,125.14,125.14,124.85,124.9,13075.0
2018-04-30 15:55:00,124.94,125.07,124.82,124.84,23981.0,124.94,125.07,124.82,124.84,23981.0
2018-05-01 09:30:00,123.97,124.41,123.97,124.2,20047.0,123.97,124.41,123.97,124.2,20047.0
2018-05-01 09:35:00,124.2,124.3,123.73,123.74,17404.0,124.2,124.3,123.73,123.74,17404.0
2018-05-01 09:40:00,123.63,123.94,123.15,123.15,3859.0,123.63,123.94,123.15,123.15,3859.0
2018-05-01 09:45:00,123.24,123.87,123.24,123.77,16403.0,123.24,123.87,123.24,123.77,16403.0
2018-05-01 09:50:00,123.67,123.76,123.39,123.52,12956.0,123.67,123.76,123.39,123.52,12956.0
2018-05-01 09:55:00,123.51,124.05,123.46,123.87,26907.0,123.51,124.05,123.46,123.87,26907.0
2018-05-01 10:00:00,123.86,124.0,123.52,123.54,14564.0,123.86,124.0,123.52,123.54,14564.0
2018-05-01 10:05:00,123.64,123.73,123.35,123.41,6095.0,123.64,123.73,123.35,123.41,6095.0
2018-05-01 10:10:00,123.43,124.13,123.28,124.01,12687.0,123.43,124.13,123.28,124.01,12687.0
2018-05-01 10:15:00,124.12,124.26,123.88,124.26,7100.0,124.12,124.26,123.88,124.26,7100.0
2018-05-01 10:20:00,124.26,124.44,124.07,124.16,9705.0,124.26,124.44,124.07,124.16,9705.0
2018-05-01 10:25:00,124.16,124.18,124.01,124.17,7518.0,124.16,124.18,124.01,124.17,7518.0
2018-05-01 10:30:00,124.16,124.44,124.02,124.29,6801.0,124.16,124.44,124.02,124.29,6801.0
2018-05-01 10:35:00,124.28,124.34,124.04,124.2,5697.0,124.28,124.34,124.04,124.2,5697.0
2018-05-01 10:40:00,124.26,124.49,124.26,124.49,1800.0,124.26,124.49,124.26,124.49,1800.0
2018-05-01 10:45:00,124.58,124.78,124.58,124.67,2403.0,124.58,124.78,124.58,124.67,2403.0
2018-05-01 10:50:00,124.6,124.75,124.29,124.43,4060.0,124.6,124.75,124.29,124.43,4060.0
2018-05-01 10:55:00,124.36,124.47,124.21,124.21,3076.0,124.36,124.47,124.21,124.21,3076.0
2018-05-01 11:00:00,124.14,124.19,123.93,123.96,3763.0,124.14,124.19,123.93,123.96,3763.0
2018-05-01 11:05:00,124.04,124.35,124.04,124.34,1825.0,124.04,124.35,124.04,124.34,1825.0
2018-05-01 11:10:00,124.35,124.45,124.07,124.26,6379.0,124.35,124.45,124.07,124.26,6379.0
2018-05-01 11:15:00,124.28,124.67,124.28,124.39,3869.0,124.28,124.67,124.28,124.39,3869.0
2018-05-01 11:20:00,124.37,124.46,124.3,124.34,4594.0,124.37,124.46,124.3,124.34,4594.0
2018-05-01 11:25:00,124.34,124.54,124.06,124.54,10188.0,124.34,124.54,124.06,124.54,10188.0
2018-05-01 11:30:00,124.4,124.58,124.29,124.38,5520.0,124.4,124.58,124.29,124.38,5520.0
2018-05-01 11:35:00,124.31,124.42,124.2,124.24,5400.0,124.31,124.42,124.2,124.24,5400.0
2018-05-01 11:40:00,124.21,124.47,124.06,124.25,11731.0,124.21,124.47,124.06,124.25,11731.0
2018-05-01 11:45:00,124.09,124.15,123.92,123.97,1600.0,124.09,124.15,123.92,123.97,1600.0
2018-05-01 11:50:00,123.98,124.3,123.97,124.05,8953.0,123.98,124.3,123.97,124.05,8953.0
2018-05-01 11:55:00,124.14,124.17,123.91,123.99,4357.0,124.14,124.17,123.91,123.99,4357.0
2018-05-01 12:00:00,123.99,124.18,123.96,124.18,4700.0,123.99,124.18,123.96,124.18,4700.0
2018-05-01 12:05:00,124.0,124.32,124.0,124.3,8001.0,124.0,124.32,124.0,124.3,8001.0
2018-05-01 12:10:00,124.25,124.3,124.1,124.11,10300.0,124.25,124.3,124.1,124.11,10300.0
2018-05-01 12:15:00,124.15,124.22,123.96,124.17,7997.0,124.15,124.22,123.96,124.17,7997.0
2018-05-01 12:20:00,124.16,124.3,124.05,124.22,7000.0,124.16,124.3,124.05,124.22,7000.0
2018-05-01 12:25:00,124.29,124.33,124.05,124.3,13253.0,124.29,124.33,124.05,124.3,13253.0
2018-05-01 12:30:00,124.24,124.33,124.14,124.3,3500.0,124.24,124.33,124.14,124.3,3500.0
2018-05-01 12:35:00,124.3,124.37,124.2,124.21,3602.0,124.3,124.37,124.2,124.21,3602.0
2018-05-01 12:40:00,124.28,124.37,124.14,124.23,16507.0,124.28,124.37,124.14,124.23,16507.0
2018-05-01 12:45:00,124.2,124.28,123.95,124.13,4700.0,124.2,124.28,123.95,124.13,4700.0
2018-05-01 12:50:00,124.08,124.3,123.95,124.2,5775.0,124.08,124.3,123.95,124.2,5775.0
2018-05-01 12:55:00,124.23,124.26,124.02,124.26,2830.0,124.23,124.26,124.02,124.26,2830.0
2018-05-01 13:00:00,124.22,124.22,124.03,124.18,2500.0,124.22,124.22,124.03,124.18,2500.0
2018-05-01 13:05:00,124.17,124.18,123.99,124.18,3200.0,124.17,124.18,123.99,124.18,3200.0
2018-05-01 13:10:00,124.09,124.39,123.99,124.31,4100.0,124.09,124.39,123.99,124.31,4100.0
2018-05-01 13:15:00,124.35,124.5,124.29,124.44,3600.0,124.35,124.5,124.29,124.44,3600.0
2018-05-01 13:20:00,124.45,124.45,124.23,124.28,1951.0,124.45,124.45,124.23,124.28,1951.0
2018-05-01 13:25:00,124.26,124.45,124.13,124.33,6800.0,124.26,124.45,124.13,124.33,6800.0
2018-05-01 13:30:00,124.4,124.47,124.15,124.16,4801.0,124.4,124.47,124.15,124.16,4801.0
2018-05-01 13:35:00,124.27,124.45,124.15,124.38,5770.0,124.27,124.45,124.15,124.38,5770.0
2018-05-01 13:40:00,124.23,124.61,124.23,124.54,4484.0,124.23,124.61,124.23,124.54,4484.0
2018-05-01 13:45:00,124.6,124.97,124.5,124.86,11600.0,124.6,124.97,124.5,124.86,11600.0
2018-05-01 13:50:00,124.82,124.97,124.75,124.91,5511.0,124.82,124.97,124.75,124.91,5511.0
2018-05-01 13:55:00,124.83,125.02,124.82,125.02,8051.0,124.83,125.02,124.82,125.02,8051.0
2018-05-01 14:00:00,125.01,125.23,124.88,125.07,11060.0,125.01,125.23,124.88,125.07,11060.0
2018-05-01 14:05:00,125.14,125.24,124.91,125.08,6000.0,125.14,125.24,124.91,125.08,6000.0
2018-05-01 14:10:00,125.14,125.33,125.0,125.07,12361.0,125.14,125.33,125.0,125.07,12361.0
2018-05-01 14:15:00,125.11,125.17,124.91,125.1,4300.0,125.11,125.17,124.91,125.1,4300.0
2018-05-01 14:20:00,125.16,125.33,125.02,125.33,6300.0,125.16,125.33,125.02,125.33,6300.0
2018-05-01 14:25:00,125.39,125.57,125.28,125.41,5700.0,125.39,125.57,125.28,125.41,5700.0
2018-05-01 14:30:00,125.57,125.61,125.39,125.48,4750.0,125.57,125.61,125.39,125.48,4750.0
2018-05-01 14:35:00,125.56,125.57,125.31,125.48,5502.0,125.56,125.57,125.31,125.48,5502.0
2018-05-01 14:40:00,125.49,125.61,125.29,125.61,5400.0,125.49,125.61,125.29,125.61,5400.0
2018-05-01 14:45:00,125.58,125.73,125.46,125.52,5500.0,125.58,125.73,125.46,125.52,5500.0
2018-05-01 14:50:00,125.61,125.78,125.43,125.56,5494.0,125.61,125.78,125.43,125.56,5494.0
2018-05-01 14:55:00,125.52,125.57,125.34,125.57,4200.0,125.52,125.57,125.34,125.57,4200.0
2018-05-01 15:00:00,125.55,125.72,125.43,125.44,7462.0,125.55,125.72,125.43,125.44,7462.0
2018-05-01 15:05:00,125.46,125.57,125.36,125.5,5370.0,125.46,125.57,125.36,125.5,5370.0
2018-05-01 15:10:00,125.56,125.66,125.43,125.44,4075.0,125.56,125.66,125.43,125.44,4075.0
2018-05-01 15:15:00,125.47,125.47,125.26,125.26,3159.0,125.47,125.47,125.26,125.26,3159.0
2018-05-01 15:20:00,125.31,125.51,125.3,125.41,4800.0,125.31,125.51,125.3,125.41,4800.0
2018-05-01 15:25:00,125.41,125.43,125.24,125.43,2700.0,125.41,125.43,125.24,125.43,2700.0
2018-05-01 15:30:00,125.38,125.71,125.38,125.57,6750.0,125.38,125.71,125.38,125.57,6750.0
2018-05-01 15:35:00,125.51,125.54,125.35,125.36,6690.0,125.51,125.54,125.35,125.36,6690.0
2018-05-01 15:40:00,125.31,125.69,125.31,125.54,10923.0,125.31,125.69,125.31,125.54,10923.0
2018-05-01 15:45:00,125.62,125.66,125.46,125.64,6320.0,125.62,125.66,125.46,125.64,6320.0
2018-05-01 15:50:00,125.67,125.75,125.59,125.68,15268.0,125.67,125.75,125.59,125.68,15268.0
2018-05-01 15:55:00,125.72,125.75,125.55,125.65,31256.0,125.72,125.75,125.55,125.65,31256.0
2018-05-02 09:30:00,124.72,125.36,124.5,125.36,15682.0,124.72,125.36,124.5,125.36,15682.0
2018-05-02 09:35:00,125.35,125.35,124.53,124.53,4023.0,125.35,125.35,124.53,124.53,4023.0
2018-05-02 09:40:00,124.53,125.24,124.53,125.24,2300.0,124.53,125.24,124.53,125.24,2300.0
2018-05-02 09:45:00,125.25,125.86,125.25,125.75,11732.0,125.25,125.86,125.25,125.75,11732.0
2018-05-02 09:50:00,125.95,126.36,125.95,126.1,7268.0,125.95,126.36,125.95,126.1,7268.0
2018-05-02 09:55:00,126.0,126.29,125.97,126.21,13985.0,126.0,126.29,125.97,126.21,13985.0
2018-05-02 10:00:00,126.23,126.99,126.22,126.99,12219.0,126.23,126.99,126.22,126.99,12219.0
2018-05-02 10:05:00,126.94,127.17,126.65,127.1,28475.0,126.94,127.17,126.65,127.1,28475.0
2018-05-02 10:10:00,127.07,127.48,126.94,127.15,16341.0,127.07,127.48,126.94,127.15,16341.0
2018-05-02 10:15:00,127.16,127.65,127.16,127.55,14455.0,127.16,127.65,127.16,127.55,14455.0
2018-05-02 10:20:00,127.64,127.64,126.85,126.91,36328.0,127.64,127.64,126.85,126.91,36328.0
2018-05-02 10:25:00,126.84,126.91,126.58,126.81,11833.0,126.84,126.91,126.58,126.81,11833.0
2018-05-02 10:30:00,126.69,127.04,126.42,126.98,8100.0,126.69,127.04,126.42,126.98,8100.0
2018-05-02 10:35:00,126.98,127.06,126.68,126.74,7285.0,126.98,127.06,126.68,126.74,7285.0
2018-05-02 10:40:00,126.68,126.68,126.16,126.5,7900.0,126.68,126.68,126.16,126.5,7900.0
2018-05-02 10:45:00,126.34,126.9,126.3,126.86,7226.0,126.34,126.9,126.3,126.86,7226.0
2018-05-02 10:50:00,126.88,127.11,126.58,127.09,32337.0,126.88,127.11,126.58,127.09,32337.0
2018-05-02 10:55:00,127.09,127.36,126.94,126.98,25289.0,127.09,127.36,126.94,126.98,25289.0
2018-05-02 11:00:00,127.01,127.13,126.85,127.02,12671.0,127.01,127.13,126.85,127.02,12671.0
2018-05-02 11:05:00,127.12,127.25,126.98,126.98,12115.0,127.12,127.25,126.98,126.98,12115.0
2018-05-02 11:10:00,126.97,127.26,126.91,127.23,14383.0,126.97,127.26,126.91,127.23,14383.0
2018-05-02 11:15:00,127.31,127.49,127.15,127.43,71143.0,127.31,127.49,127.15,127.43,71143.0
2018-05-02 11:20:00,127.38,127.49,127.06,127.23,23265.0,127.38,127.49,127.06,127.23,23265.0
2018-05-02 11:25:00,127.2,127.27,126.97,127.04,25968.0,127.2,127.27,126.97,127.04,25968.0
2018-05-02 11:30:00,126.96,127.16,126.37,126.81,10250.0,126.96,127.16,126.37,126.81,10250.0
2018-05-02 11:35:00,126.76,127.12,126.76,127.05,8001.0,126.76,127.12,126.76,127.05,8001.0
2018-05-02 11:40:00,126.98,127.42,126.53,126.53,17535.0,126.98,127.42,126.53,126.53,17535.0
2018-05-02 11:45:00,126.54,126.54,126.08,126.11,4400.0,126.54,126.54,126.08,126.11,4400.0
2018-05-02 11:50:00,126.11,126.5,126.11,126.26,11661.0,126.11,126.5,126.11,126.26,11661.0
2018-05-02 11:55:00,126.26,126.63,126.23,126.36,5359.0,126.26,126.63,126.23,126.36,5359.0
2018-05-02 12:00:00,126.39,126.4,126.07,126.17,5877.0,126.39,126.4,126.07,126.17,5877.0
2018-05-02 12:05:00,126.12,126.21,126.0,126.15,5699.0,126.12,126.21,126.0,126.15,5699.0
2018-05-02 12:10:00,126.09,126.35,126.09,126.2,9500.0,126.09,126.35,126.09,126.2,9500.0
2018-05-02 12:15:00,126.15,126.29,126.08,126.14,6100.0,126.15,126.29,126.08,126.14,6100.0
2018-05-02 12:20:00,126.2,126.37,126.07,126.2,3900.0,126.2,126.37,126.07,126.2,3900.0
2018-05-02 12:25:00,126.3,126.55,126.27,126.45,7550.0,126.3,126.55,126.27,126.45,7550.0
2018-05-02 12:30:00,126.52,126.53,126.27,126.48,4707.0,126.52,126.53,126.27,126.48,4707.0
2018-05-02 12:35:00,126.54,126.62,126.38,126.38,5327.0,126.54,126.62,126.38,126.38,5327.0
2018-05-02 12:40:00,126.42,126.53,126.33,126.41,7553.0,126.42,126.53,126.33,126.41,7553.0
2018-05-02 12:45:00,126.35,126.44,126.08,126.21,6091.0,126.35,126.44,126.08,126.21,6091.0
2018-05-02 12:50:00,126.17,126.54,126.08,126.41,5538.0,126.17,126.54,126.08,126.41,5538.0
2018-05-02 12:55:00,126.39,126.54,126.31,126.41,6200.0,126.39,126.54,126.31,126.41,6200.0
2018-05-02 13:00:00,126.48,126.77,126.4,126.58,9634.0,126.48,126.77,126.4,126.58,9634.0
2018-05-02 13:05:00,126.59,126.75,126.42,126.52,3758.0,126.59,126.75,126.42,126.52,3758.0
2018-05-02 13:10:00,126.58,126.78,126.5,126.7,2950.0,126.58,126.78,126.5,126.7,2950.0
2018-05-02 13:15:00,126.73,126.75,126.55,126.65,4415.0,126.73,126.75,126.55,126.65,4415.0
2018-05-02 13:20:00,126.69,126.77,126.53,126.65,3600.0,126.69,126.77,126.53,126.65,3600.0
2018-05-02 13:25:00,126.71,126.71,126.53,126.57,3365.0,126.71,126.71,126.53,126.57,3365.0
2018-05-02 13:30:00,126.57,126.71,126.44,126.58,5161.0,126.57,126.71,126.44,126.58,5161.0
2018-05-02 13:35:00,126.47,126.59,126.4,126.53,3500.0,126.47,126.59,126.4,126.53,3500.0
2018-05-02 13:40:00,126.54,126.58,126.52,126.55,900.0,126.54,126.58,126.52,126.55,900.0
2018-05-02 13:45:00,126.6,126.72,126.57,126.57,2100.0,126.6,126.72,126.57,126.57,2100.0
2018-05-02 13:50:00,126.51,126.66,126.48,126.54,1300.0,126.51,126.66,126.48,126.54,1300.0
2018-05-02 13:55:00,126.67,126.76,126.57,126.68,5639.0,126.67,126.76,126.57,126.68,5639.0
2018-05-02 14:00:00,126.62,126.92,126.58,126.86,4700.0,126.62,126.92,126.58,126.86,4700.0
2018-05-02 14:05:00,126.85,127.23,126.81,127.23,16123.0,126.85,127.23,126.81,127.23,16123.0
2018-05-02 14:10:00,127.28,127.3,126.96,127.03,9866.0,127.28,127.3,126.96,127.03,9866.0
2018-05-02 14:15:00,127.05,127.13,126.99,127.06,20631.0,127.05,127.13,126.99,127.06,20631.0
2018-05-02 14:20:00,127.09,127.12,126.63,126.68,6830.0,127.09,127.12,126.63,126.68,6830.0
2018-05-02 14:25:00,126.69,126.95,126.68,126.87,5152.0,126.69,126.95,126.68,126.87,5152.0
2018-05-02 14:30:00,126.8,127.0,126.74,126.75,3988.0,126.8,127.0,126.74,126.75,3988.0
2018-05-02 14:35:00,126.73,126.76,126.5,126.68,4400.0,126.73,126.76,126.5,126.68,4400.0
2018-05-02 14:40:00,126.62,126.7,126.37,126.54,4976.0,126.62,126.7,126.37,126.54,4976.0
2018-05-02 14:45:00,126.59,126.67,126.47,126.5,2200.0,126.59,126.67,126.47,126.5,2200.0
2018-05-02 14:50:00,126.52,126.61,126.11,126.21,4388.0,126.52,126.61,126.11,126.21,4388.0
2018-05-02 14:55:00,126.22,126.26,125.97,126.12,4231.0,126.22,126.26,125.97,126.12,4231.0
2018-05-02 15:00:00,126.11,126.28,126.02,126.21,4695.0,126.11,126.28,126.02,126.21,4695.0
2018-05-02 15:05:00,126.27,126.44,126.19,126.38,3334.0,126.27,126.44,126.19,126.38,3334.0
2018-05-02 15:10:00,126.46,126.55,126.45,126.51,17509.0,126.46,126.55,126.45,126.51,17509.0
2018-05-02 15:15:00,126.51,126.57,126.31,126.46,7600.0,126.51,126.57,126.31,126.46,7600.0
2018-05-02 15:20:00,126.31,126.44,125.98,126.01,20813.0,126.31,126.44,125.98,126.01,20813.0
2018-05-02 15:25:00,126.1,126.45,126.1,126.43,29241.0,126.1,126.45,126.1,126.43,29241.0
2018-05-02 15:30:00,126.41,126.52,126.24,126.34,20000.0,126.41,126.52,126.24,126.34,20000.0
2018-05-02 15:35:00,126.34,126.37,126.15,126.22,15238.0,126.34,126.37,126.15,126.22,15238.0
2018-05-02 15:40:00,126.22,126.42,126.21,126.32,20716.0,126.22,126.42,126.21,126.32,20716.0
2018-05-02 15:45:00,126.3,126.38,125.94,125.98,26024.0,126.3,126.38,125.94,125.98,26024.0
2018-05-02 15:50:00,125.95,126.41,125.94,126.29,32984.0,125.95,126.41,125.94,126.29,32984.0
2018-05-02 15:55:00,126.29,126.46,126.29,126.36,54522.0,126.29,126.46,126.29,126.36,54522.0
2018-05-03 09:30:00,126.11,126.49,126.02,126.2,13648.0,126.11,126.49,126.02,126.2,13648.0
2018-05-03 09:35:00,126.04,126.85,126.04,126.83,2500.0,126.04,126.85,126.04,126.83,2500.0
2018-05-03 09:40:00,126.54,126.59,126.18,126.43,3420.0,126.54,126.59,126.18,126.43,3420.0
2018-05-03 09:45:00,126.55,127.5,126.41,127.13,28356.0,126.55,127.5,126.41,127.13,28356.0
2018-05-03 09:50:00,127.25,127.82,127.12,127.81,7651.0,127.25,127.82,127.12,127.81,7651.0
2018-05-03 09:55:00,127.83,128.26,127.72,128.18,10780.0,127.83,128.26,127.72,128.18,10780.0
2018-05-03 10:00:00,128.19,128.47,127.92,127.98,23386.0,128.19,128.47,127.92,127.98,23386.0
2018-05-03 10:05:00,127.97,128.16,127.67,128.08,12654.0,127.97,128.16,127.67,128.08,12654.0
2018-05-03 10:10:00,128.2,128.2,127.31,127.37,6660.0,128.2,128.2,127.31,127.37,6660.0
2018-05-03 10:15:00,127.27,127.52,126.88,126.98,8300.0,127.27,127.52,126.88,126.98,8300.0
2018-05-03 10:20:00,127.15,127.21,126.54,126.8,17327.0,127.15,127.21,126.54,126.8,17327.0
2018-05-03 10:25:00,126.71,127.03,126.66,127.03,8304.0,126.71,127.03,126.66,127.03,8304.0
2018-05-03 10:30:00,126.92,127.19,126.76,126.8,9300.0,126.92,127.19,126.76,126.8,9300.0
2018-05-03 10:35:00,126.87,126.94,126.16,126.44,13578.0,126.87,126.94,126.16,126.44,13578.0
2018-05-03 10:40:00,126.47,126.92,126.1,126.6,35067.0,126.47,126.92,126.1,126.6,35067.0
2018-05-03 10:45:00,126.5,126.63,126.37,126.5,9569.0,126.5,126.63,126.37,126.5,9569.0
2018-05-03 10:50:00,126.28,126.63,126.26,126.53,11181.0,126.28,126.63,126.26,126.53,11181.0
2018-05-03 10:55:00,126.42,126.53,126.06,126.53,24030.0,126.42,126.53,126.06,126.53,24030.0
2018-05-03 11:00:00,126.5,126.5,126.13,126.23,16150.0,126.5,126.5,126.13,126.23,16150.0
2018-05-03 11:05:00,126.28,126.77,126.23,126.77,14550.0,126.28,126.77,126.23,126.77,14550.0
2018-05-03 11:10:00,126.51,126.88,126.51,126.83,8557.0,126.51,126.88,126.51,126.83,8557.0
2018-05-03 11:15:00,126.89,127.03,126.42,126.42,7400.0,126.89,127.03,126.42,126.42,7400.0
2018-05-03 11:20:00,126.44,126.8,126.32,126.7,13566.0,126.44,126.8,126.32,126.7,13566.0
2018-05-03 11:25:00,126.82,126.95,126.38,126.46,6500.0,126.82,126.95,126.38,126.46,6500.0
2018-05-03 11:30:00,126.43,126.75,126.39,126.75,9915.0,126.43,126.75,126.39,126.75,9915.0
2018-05-03 11:35:00,126.67,126.7,126.39,126.55,19627.0,126.67,126.7,126.39,126.55,19627.0
2018-05-03 11:40:00,126.69,126.75,126.49,126.59,6450.0,126.69,126.75,126.49,126.59,6450.0
2018-05-03 11:45:00,126.67,126.99,126.48,126.93,7511.0,126.67,126.99,126.48,126.93,7511.0
2018-05-03 11:50:00,127.0,127.43,126.82,127.43,12814.0,127.0,127.43,126.82,127.43,12814.0
2018-05-03 11:55:00,127.25,127.38,127.08,127.16,3800.0,127.25,127.38,127.08,127.16,3800.0
2018-05-03 12:00:00,127.0,127.27,127.0,127.13,17817.0,127.0,127.27,127.0,127.13,17817.0
2018-05-03 12:05:00,127.13,127.56,127.13,127.37,20486.0,127.13,127.56,127.13,127.37,20486.0
2018-05-03 12:10:00,127.41,127.98,127.36,127.98,26447.0,127.41,127.98,127.36,127.98,26447.0
2018-05-03 12:15:00,127.93,127.94,127.26,127.39,26077.0,127.93,127.94,127.26,127.39,26077.0
2018-05-03 12:20:00,127.38,127.49,127.27,127.31,6332.0,127.38,127.49,127.27,127.31,6332.0
2018-05-03 12:25:00,127.28,127.34,127.13,127.31,8200.0,127.28,127.34,127.13,127.31,8200.0
2018-05-03 12:30:00,127.27,127.54,127.2,127.5,4751.0,127.27,127.54,127.2,127.5,4751.0
2018-05-03 12:35:00,127.54,127.95,127.48,127.82,8200.0,127.54,127.95,127.48,127.82,8200.0
2018-05-03 12:40:00,127.77,128.38,127.72,128.13,9206.0,127.77,128.38,127.72,128.13,9206.0
2018-05-03 12:45:00,128.17,128.4,128.08,128.1,6460.0,128.17,128.4,128.08,128.1,6460.0
2018-05-03 12:50:00,128.18,128.71,127.99,128.71,7261.0,128.18,128.71,127.99,128.71,7261.0
2018-05-03 12:55:00,128.7,128.81,128.51,128.66,8805.0,128.7,128.81,128.51,128.66,8805.0
2018-05-03 13:00:00,128.75,128.75,128.19,128.31,9428.0,128.75,128.75,128.19,128.31,9428.0
2018-05-03 13:05:00,128.12,128.52,128.08,128.51,4887.0,128.12,128.52,128.08,128.51,4887.0
2018-05-03 13:10:00,128.4,128.63,128.2,128.35,3236.0,128.4,128.63,128.2,128.35,3236.0
2018-05-03 13:15:00,128.44,128.63,128.35,128.47,3957.0,128.44,128.63,128.35,128.47,3957.0
2018-05-03 13:20:00,128.42,128.42,128.0,128.13,4179.0,128.42,128.42,128.0,128.13,4179.0
2018-05-03 13:25:00,128.13,128.18,128.0,128.18,3552.0,128.13,128.18,128.0,128.18,3552.0
2018-05-03 13:30:00,128.13,128.36,128.03,128.36,2403.0,128.13,128.36,128.03,128.36,2403.0
2018-05-03 13:35:00,128.51,128.64,128.3,128.37,3217.0,128.51,128.64,128.3,128.37,3217.0
2018-05-03 13:40:00,128.29,128.44,128.14,128.14,3774.0,128.29,128.44,128.14,128.14,3774.0
2018-05-03 13:45:00,128.25,128.35,128.12,128.26,7037.0,128.25,128.35,128.12,128.26,7037.0
2018-05-03 13:50:00,128.18,128.28,128.01,128.17,8277.0,128.18,128.28,128.01,128.17,8277.0
2018-05-03 13:55:00,128.2,128.46,128.15,128.15,23064.0,128.2,128.46,128.15,128.15,23064.0
2018-05-03 14:00:00,128.18,128.27,127.86,127.89,8251.0,128.18,128.27,127.86,127.89,8251.0
2018-05-03 14:05:00,127.88,128.21,127.88,128.1,8877.0,127.88,128.21,127.88,128.1,8877.0
2018-05-03 14:10:00,127.98,127.98,127.83,127.95,2923.0,127.98,127.98,127.83,127.95,2923.0
2018-05-03 14:15:00,127.89,127.96,127.71,127.73,1970.0,127.89,127.96,127.71,127.73,1970.0
2018-05-03 14:20:00,127.73,127.76,127.54,127.72,3630.0,127.73,127.76,127.54,127.72,3630.0
2018-05-03 14:25:00,127.64,127.93,127.62,127.93,5374.0,127.64,127.93,127.62,127.93,5374.0
2018-05-03 14:30:00,127.93,128.53,127.86,128.46,25513.0,127.93,128.53,127.86,128.46,25513.0
2018-05-03 14:35:00,128.47,129.43,128.17,128.79,146351.0,128.47,129.43,128.17,128.79,146351.0
2018-05-03 14:40:00,128.75,129.07,128.62,128.91,35260.0,128.75,129.07,128.62,128.91,35260.0
2018-05-03 14:45:00,128.89,129.13,128.54,128.87,23957.0,128.89,129.13,128.54,128.87,23957.0
2018-05-03 14:50:00,128.8,128.98,128.7,128.9,8839.0,128.8,128.98,128.7,128.9,8839.0
2018-05-03 14:55:00,128.89,129.04,128.6,128.84,17240.0,128.89,129.04,128.6,128.84,17240.0
2018-05-03 15:00:00,128.82,129.17,128.82,129.1,9980.0,128.82,129.17,128.82,129.1,9980.0
2018-05-03 15:05:00,129.17,129.48,129.05,129.16,23556.0,129.17,129.48,129.05,129.16,23556.0
2018-05-03 15:10:00,129.18,129.18,128.88,128.91,10448.0,129.18,129.18,128.88,128.91,10448.0
2018-05-03 15:15:00,128.91,129.04,128.68,128.83,10388.0,128.91,129.04,128.68,128.83,10388.0
2018-05-03 15:20:00,128.88,129.31,128.88,129.31,40827.0,128.88,129.31,128.88,129.31,40827.0
2018-05-03 15:25:00,129.27,129.44,129.1,129.43,10019.0,129.27,129.44,129.1,129.43,10019.0
2018-05-03 15:30:00,129.45,129.67,129.23,129.44,21165.0,129.45,129.67,129.23,129.44,21165.0
2018-05-03 15:35:00,129.42,129.52,129.04,129.04,12850.0,129.42,129.52,129.04,129.04,12850.0
2018-05-03 15:40:00,129.0,129.2,128.85,129.01,22775.0,129.0,129.2,128.85,129.01,22775.0
2018-05-03 15:45:00,129.0,129.24,128.94,129.12,38563.0,129.0,129.24,128.94,129.12,38563.0
2018-05-03 15:50:00,129.15,129.18,128.73,128.78,30033.0,129.15,129.18,128.73,128.78,30033.0
2018-05-03 15:55:00,128.74,128.83,128.62,128.7,86444.0,128.74,128.83,128.62,128.7,86444.0
2018-05-04 09:30:00,127.96,128.76,127.96,128.7,12824.0,127.96,128.76,127.96,128.7,12824.0
2018-05-04 09:35:00,128.58,129.03,128.45,128.95,25594.0,128.58,129.03,128.45,128.95,25594.0
2018-05-04 09:40:00,129.05,129.05,128.69,128.81,9100.0,129.05,129.05,128.69,128.81,9100.0
2018-05-04 09:45:00,129.1,129.14,128.72,129.0,17032.0,129.1,129.14,128.72,129.0,17032.0
2018-05-04 09:50:00,129.0,129.17,128.61,128.99,16347.0,129.0,129.17,128.61,128.99,16347.0
2018-05-04 09:55:00,128.97,129.33,128.83,129.22,10410.0,128.97,129.33,128.83,129.22,10410.0
2018-05-04 10:00:00,129.28,129.3,128.92,129.2,12391.0,129.28,129.3,128.92,129.2,12391.0
2018-05-04 10:05:00,129.31,130.0,129.19,130.0,24130.0,129.31,130.0,129.19,130.0,24130.0
2018-05-04 10:10:00,129.91,130.58,129.91,130.5,26063.0,129.91,130.58,129.91,130.5,26063.0
2018-05-04 10:15:00,130.5,130.51,130.1,130.31,5600.0,130.5,130.51,130.1,130.31,5600.0
2018-05-04 10:20:00,130.3,130.36,129.92,130.36,13421.0,130.3,130.36,129.92,130.36,13421.0
2018-05-04 10:25:00,130.39,131.05,130.38,130.85,22825.0,130.39,131.05,130.38,130.85,22825.0
2018-05-04 10:30:00,130.84,131.0,130.6,130.6,11528.0,130.84,131.0,130.6,130.6,11528.0
2018-05-04 10:35:00,130.59,131.14,130.45,131.12,7448.0,130.59,131.14,130.45,131.12,7448.0
2018-05-04 10:40:00,131.06,131.74,131.02,131.67,29323.0,131.06,131.74,131.02,131.67,29323.0
2018-05-04 10:45:00,131.76,131.77,131.52,131.69,10264.0,131.76,131.77,131.52,131.69,10264.0
2018-05-04 10:50:00,131.64,131.82,131.52,131.59,11400.0,131.64,131.82,131.52,131.59,11400.0
2018-05-04 10:55:00,131.59,131.67,131.35,131.44,33860.0,131.59,131.67,131.35,131.44,33860.0
2018-05-04 11:00:00,131.42,131.61,131.34,131.55,29039.0,131.42,131.61,131.34,131.55,29039.0
2018-05-04 11:05:00,131.55,131.7,131.39,131.46,25500.0,131.55,131.7,131.39,131.46,25500.0
2018-05-04 11:10:00,131.48,131.72,131.46,131.62,16374.0,131.48,131.72,131.46,131.62,16374.0
2018-05-04 11:15:00,131.65,131.69,131.47,131.55,26503.0,131.65,131.69,131.47,131.55,26503.0
2018-05-04 11:20:00,131.57,131.64,131.35,131.35,8495.0,131.57,131.64,131.35,131.35,8495.0
2018-05-04 11:25:00,131.47,131.81,131.47,131.77,12746.0,131.47,131.81,131.47,131.77,12746.0
2018-05-04 11:30:00,131.76,132.05,131.72,132.03,20827.0,131.76,132.05,131.72,132.03,20827.0
2018-05-04 11:35:00,132.06,132.36,132.05,132.23,27764.0,132.06,132.36,132.05,132.23,27764.0
2018-05-04 11:40:00,132.14,132.2,131.86,132.0,11838.0,132.14,132.2,131.86,132.0,11838.0
2018-05-04 11:45:00,132.0,132.09,131.77,131.77,7013.0,132.0,132.09,131.77,131.77,7013.0
2018-05-04 11:50:00,131.85,131.88,131.7,131.76,7800.0,131.85,131.88,131.7,131.76,7800.0
2018-05-04 11:55:00,131.81,131.96,131.74,131.84,10900.0,131.81,131.96,131.74,131.84,10900.0
2018-05-04 12:00:00,131.82,131.96,131.72,131.81,28075.0,131.82,131.96,131.72,131.81,28075.0
2018-05-04 12:05:00,131.82,131.82,131.59,131.72,4743.0,131.82,131.82,131.59,131.72,4743.0
2018-05-04 12:10:00,131.72,131.73,131.44,131.44,10840.0,131.72,131.73,131.44,131.44,10840.0
2018-05-04 12:15:00,131.5,131.51,131.35,131.43,8708.0,131.5,131.51,131.35,131.43,8708.0
2018-05-04 12:20:00,131.4,131.4,131.13,131.25,14601.0,131.4,131.4,131.13,131.25,14601.0
2018-05-04 12:25:00,131.27,131.41,131.21,131.22,11212.0,131.27,131.41,131.21,131.22,11212.0
2018-05-04 12:30:00,131.21,131.37,131.17,131.31,16058.0,131.21,131.37,131.17,131.31,16058.0
2018-05-04 12:35:00,131.37,131.37,131.25,131.33,7222.0,131.37,131.37,131.25,131.33,7222.0
2018-05-04 12:40:00,131.31,131.33,131.24,131.24,5972.0,131.31,131.33,131.24,131.24,5972.0
2018-05-04 12:45:00,131.21,131.22,131.06,131.11,14308.0,131.21,131.22,131.06,131.11,14308.0
2018-05-04 12:50:00,131.09,131.17,130.95,131.07,6460.0,131.09,131.17,130.95,131.07,6460.0
2018-05-04 12:55:00,131.07,131.21,131.06,131.21,5291.0,131.07,131.21,131.06,131.21,5291.0
2018-05-04 13:00:00,131.19,131.31,131.14,131.14,7021.0,131.19,131.31,131.14,131.14,7021.0
2018-05-04 13:05:00,131.14,131.26,131.07,131.19,3354.0,131.14,131.26,131.07,131.19,3354.0
2018-05-04 13:10:00,131.2,131.2,130.64,130.77,10265.0,131.2,131.2,130.64,130.77,10265.0
2018-05-04 13:15:00,130.71,130.81,130.55,130.58,4484.0,130.71,130.81,130.55,130.58,4484.0
2018-05-04 13:20:00,130.55,130.69,130.51,130.59,6030.0,130.55,130.69,130.51,130.59,6030.0
2018-05-04 13:25:00,130.59,130.9,130.59,130.87,10151.0,130.59,130.9,130.59,130.87,10151.0
2018-05-04 13:30:00,130.85,130.96,130.8,130.93,8248.0,130.85,130.96,130.8,130.93,8248.0
2018-05-04 13:35:00,130.96,131.05,130.9,131.01,6345.0,130.96,131.05,130.9,131.01,6345.0
2018-05-04 13:40:00,131.02,131.06,130.93,130.98,5900.0,131.02,131.06,130.93,130.98,5900.0
2018-05-04 13:45:00,131.02,131.16,131.02,131.1,8067.0,131.02,131.16,131.02,131.1,8067.0
2018-05-04 13:50:00,131.05,131.22,131.04,131.18,4023.0,131.05,131.22,131.04,131.18,4023.0
2018-05-04 13:55:00,131.16,131.52,131.16,131.52,11815.0,131.16,131.52,131.16,131.52,11815.0
2018-05-04 14:00:00,131.6,131.67,131.44,131.67,5413.0,131.6,131.67,131.44,131.67,5413.0
2018-05-04 14:05:00,131.67,131.88,131.67,131.84,7440.0,131.67,131.88,131.67,131.84,7440.0
2018-05-04 14:10:00,131.84,131.9,131.71,131.85,16218.0,131.84,131.9,131.71,131.85,16218.0
2018-05-04 14:15:00,131.89,131.99,131.88,131.99,2783.0,131.89,131.99,131.88,131.99,2783.0
2018-05-04 14:20:00,131.97,132.21,131.95,132.21,6991.0,131.97,132.21,131.95,132.21,6991.0
2018-05-04 14:25:00,132.19,132.5,132.19,132.48,9962.0,132.19,132.5,132.19,132.48,9962.0
2018-05-04 14:30:00,132.42,132.45,132.29,132.41,6204.0,132.42,132.45,132.29,132.41,6204.0
2018-05-04 14:35:00,132.43,132.5,132.19,132.34,16514.0,132.43,132.5,132.19,132.34,16514.0
2018-05-04 14:40:00,132.35,132.58,132.35,132.38,7334.0,132.35,132.58,132.35,132.38,7334.0
2018-05-04 14:45:00,132.38,132.43,132.04,132.04,4752.0,132.38,132.43,132.04,132.04,4752.0
2018-05-04 14:50:00,132.08,132.14,131.99,132.0,8075.0,132.08,132.14,131.99,132.0,8075.0
2018-05-04 14:55:00,132.0,132.09,131.76,131.77,10946.0,132.0,132.09,131.76,131.77,10946.0
2018-05-04 15:00:00,131.78,131.81,131.58,131.63,17642.0,131.78,131.81,131.58,131.63,17642.0
2018-05-04 15:05:00,131.57,131.58,131.11,131.12,24615.0,131.57,131.58,131.11,131.12,24615.0
2018-05-04 15:10:00,131.13,131.21,131.05,131.17,37009.0,131.13,131.21,131.05,131.17,37009.0
2018-05-04 15:15:00,131.16,131.16,130.87,130.99,31516.0,131.16,131.16,130.87,130.99,31516.0
2018-05-04 15:20:00,130.99,131.09,130.89,131.06,24483.0,130.99,131.09,130.89,131.06,24483.0
2018-05-04 15:25:00,131.06,131.12,130.97,131.0,18055.0,131.06,131.12,130.97,131.0,18055.0
2018-05-04 15:30:00,131.02,131.21,130.9,131.21,46103.0,131.02,131.21,130.9,131.21,46103.0
2018-05-04 15:35:00,131.22,131.28,130.96,130.97,19178.0,131.22,131.28,130.96,130.97,19178.0
2018-05-04 15:40:00,131.0,131.01,130.91,130.93,32715.0,131.0,131.01,130.91,130.93,32715.0
2018-05-04 15:45:00,131.0,131.0,130.79,130.82,79941.0,131.0,131.0,130.79,130.82,79941.0
2018-05-04 15:50:00,130.5,130.58,129.78,129.78,126556.0,130.5,130.58,129.78,129.78,126556.0
2018-05-04 15:55:00,129.76,130.1,129.33,130.06,210994.0,129.76,130.1,129.33,130.06,210994.0
2018-05-07 09:30:00,130.11,130.98,130.05,130.92,37317.0,130.11,130.98,130.05,130.92,37317.0
2018-05-07 09:35:00,130.92,131.17,130.44,130.84,6229.0,130.92,131.17,130.44,130.84,6229.0
2018-05-07 09:40:00,130.87,131.3,130.72,131.17,9535.0,130.87,131.3,130.72,131.17,9535.0
2018-05-07 09:45:00,131.22,131.38,131.0,131.03,12123.0,131.22,131.38,131.0,131.03,12123.0
2018-05-07 09:50:00,131.03,131.48,130.89,131.24,11001.0,131.03,131.48,130.89,131.24,11001.0
2018-05-07 09:55:00,131.3,131.95,131.24,131.79,35512.0,131.3,131.95,131.24,131.79,35512.0
2018-05-07 10:00:00,131.84,131.85,131.66,131.78,6758.0,131.84,131.85,131.66,131.78,6758.0
2018-05-07 10:05:00,131.78,132.12,131.55,132.12,17091.0,131.78,132.12,131.55,132.12,17091.0
2018-05-07 10:10:00,132.13,132.43,132.11,132.31,14006.0,132.13,132.43,132.11,132.31,14006.0
2018-05-07 10:15:00,132.38,132.5,132.22,132.25,6704.0,132.38,132.5,132.22,132.25,6704.0
2018-05-07 10:20:00,132.3,132.32,131.86,132.32,7896.0,132.3,132.32,131.86,132.32,7896.0
2018-05-07 10:25:00,132.41,133.08,132.41,133.08,10710.0,132.41,133.08,132.41,133.08,10710.0
2018-05-07 10:30:00,133.0,133.37,132.89,133.34,11195.0,133.0,133.37,132.89,133.34,11195.0
2018-05-07 10:35:00,133.34,133.35,132.34,132.34,14704.0,133.34,133.35,132.34,132.34,14704.0
2018-05-07 10:40:00,132.41,132.68,132.15,132.67,8803.0,132.41,132.68,132.15,132.67,8803.0
2018-05-07 10:45:00,132.78,132.9,132.69,132.7,4704.0,132.78,132.9,132.69,132.7,4704.0
2018-05-07 10:50:00,132.75,133.21,132.75,133.11,12662.0,132.75,133.21,132.75,133.11,12662.0
2018-05-07 10:55:00,133.11,133.11,132.9,133.0,10964.0,133.11,133.11,132.9,133.0,10964.0
2018-05-07 11:00:00,132.94,133.11,132.9,133.08,6639.0,132.94,133.11,132.9,133.08,6639.0
2018-05-07 11:05:00,133.06,133.1,132.63,133.06,7066.0,133.06,133.1,132.63,133.06,7066.0
2018-05-07 11:10:00,133.1,133.26,132.96,133.18,31785.0,133.1,133.26,132.96,133.18,31785.0
2018-05-07 11:15:00,133.2,133.4,133.1,133.25,20561.0,133.2,133.4,133.1,133.25,20561.0
2018-05-07 11:20:00,133.29,133.4,133.28,133.31,8600.0,133.29,133.4,133.28,133.31,8600.0
2018-05-07 11:25:00,133.31,133.38,133.25,133.29,16041.0,133.31,133.38,133.25,133.29,16041.0
2018-05-07 11:30:00,133.3,133.35,133.06,133.06,12929.0,133.3,133.35,133.06,133.06,12929.0
2018-05-07 11:35:00,133.06,133.23,133.0,133.0,6893.0,133.06,133.23,133.0,133.0,6893.0
2018-05-07 11:40:00,132.99,133.11,132.92,133.05,5476.0,132.99,133.11,132.92,133.05,5476.0
2018-05-07 11:45:00,132.87,133.23,132.78,133.23,4420.0,132.87,133.23,132.78,133.23,4420.0
2018-05-07 11:50:00,133.21,133.41,133.09,133.09,5525.0,133.21,133.41,133.09,133.09,5525.0
2018-05-07 11:55:00,133.2,133.3,133.12,133.25,2557.0,133.2,133.3,133.12,133.25,2557.0
2018-05-07 12:00:00,133.21,133.3,133.18,133.28,3642.0,133.21,133.3,133.18,133.28,3642.0
2018-05-07 12:05:00,133.25,133.36,133.25,133.3,15700.0,133.25,133.36,133.25,133.3,15700.0
2018-05-07 12:10:00,133.3,133.37,133.14,133.15,6379.0,133.3,133.37,133.14,133.15,6379.0
2018-05-07 12:15:00,133.15,133.24,133.02,133.16,5522.0,133.15,133.24,133.02,133.16,5522.0
2018-05-07 12:20:00,133.2,133.2,132.94,133.1,5967.0,133.2,133.2,132.94,133.1,5967.0
2018-05-07 12:25:00,133.15,133.22,133.07,133.07,2335.0,133.15,133.22,133.07,133.07,2335.0
2018-05-07 12:30:00,133.06,133.14,133.01,133.09,4363.0,133.06,133.14,133.01,133.09,4363.0
2018-05-07 12:35:00,133.1,133.12,133.02,133.03,10689.0,133.1,133.12,133.02,133.03,10689.0
2018-05-07 12:40:00,133.01,133.04,132.92,133.04,5911.0,133.01,133.04,132.92,133.04,5911.0
2018-05-07 12:45:00,133.03,133.13,132.92,132.92,8645.0,133.03,133.13,132.92,132.92,8645.0
2018-05-07 12:50:00,132.98,133.07,132.88,133.07,4920.0,132.98,133.07,132.88,133.07,4920.0
2018-05-07 12:55:00,133.07,133.07,132.98,133.05,4900.0,133.07,133.07,132.98,133.05,4900.0
2018-05-07 13:00:00,133.11,133.27,133.1,133.27,2600.0,133.11,133.27,133.1,133.27,2600.0
2018-05-07 13:05:00,133.33,133.41,133.1,133.1,5356.0,133.33,133.41,133.1,133.1,5356.0
2018-05-07 13:10:00,133.18,133.27,133.16,133.27,1689.0,133.18,133.27,133.16,133.27,1689.0
2018-05-07 13:15:00,133.17,133.33,133.17,133.23,4609.0,133.17,133.33,133.17,133.23,4609.0
2018-05-07 13:20:00,133.27,133.45,133.26,133.44,3673.0,133.27,133.45,133.26,133.44,3673.0
2018-05-07 13:25:00,133.33,133.5,133.33,133.4,5496.0,133.33,133.5,133.33,133.4,5496.0
2018-05-07 13:30:00,133.43,133.54,133.32,133.44,8697.0,133.43,133.54,133.32,133.44,8697.0
2018-05-07 13:35:00,133.45,133.49,133.39,133.49,3900.0,133.45,133.49,133.39,133.49,3900.0
2018-05-07 13:40:00,133.5,133.86,133.49,133.81,11241.0,133.5,133.86,133.49,133.81,11241.0
2018-05-07 13:45:00,133.75,133.94,133.69,133.9,9033.0,133.75,133.94,133.69,133.9,9033.0
2018-05-07 13:50:00,133.92,134.0,133.81,133.86,7209.0,133.92,134.0,133.81,133.86,7209.0
2018-05-07 13:55:00,133.84,133.9,133.73,133.88,8503.0,133.84,133.9,133.73,133.88,8503.0
2018-05-07 14:00:00,133.9,133.97,133.8,133.93,5629.0,133.9,133.97,133.8,133.93,5629.0
2018-05-07 14:05:00,133.96,133.97,133.87,133.95,5712.0,133.96,133.97,133.87,133.95,5712.0
2018-05-07 14:10:00,133.9,133.96,133.79,133.92,5782.0,133.9,133.96,133.79,133.92,5782.0
2018-05-07 14:15:00,133.93,134.05,133.9,134.04,10914.0,133.93,134.05,133.9,134.04,10914.0
2018-05-07 14:20:00,134.03,134.05,133.89,133.89,5307.0,134.03,134.05,133.89,133.89,5307.0
2018-05-07 14:25:00,133.92,133.92,133.69,133.75,12866.0,133.92,133.92,133.69,133.75,12866.0
2018-05-07 14:30:00,133.78,133.88,133.76,133.84,5790.0,133.78,133.88,133.76,133.84,5790.0
2018-05-07 14:35:00,133.84,133.85,133.57,133.57,6935.0,133.84,133.85,133.57,133.57,6935.0
2018-05-07 14:40:00,133.66,133.9,133.66,133.69,6220.0,133.66,133.9,133.66,133.69,6220.0
2018-05-07 14:45:00,133.63,133.66,133.51,133.53,6505.0,133.63,133.66,133.51,133.53,6505.0
2018-05-07 14:50:00,133.5,133.54,133.19,133.19,6468.0,133.5,133.54,133.19,133.19,6468.0
2018-05-07 14:55:00,133.25,133.44,133.24,133.39,6165.0,133.25,133.44,133.24,133.39,6165.0
2018-05-07 15:00:00,133.31,133.56,133.29,133.56,3401.0,133.31,133.56,133.29,133.56,3401.0
2018-05-07 15:05:00,133.51,133.67,133.51,133.58,6543.0,133.51,133.67,133.51,133.58,6543.0
2018-05-07 15:10:00,133.48,133.48,132.9,132.9,10438.0,133.48,133.48,132.9,132.9,10438.0
2018-05-07 15:15:00,132.98,133.21,132.98,133.04,6700.0,132.98,133.21,132.98,133.04,6700.0
2018-05-07 15:20:00,133.0,133.08,132.72,132.87,11797.0,133.0,133.08,132.72,132.87,11797.0
2018-05-07 15:25:00,132.89,133.03,132.83,133.02,8110.0,132.89,133.03,132.83,133.02,8110.0
2018-05-07 15:30:00,132.98,133.16,132.86,133.01,14727.0,132.98,133.16,132.86,133.01,14727.0
2018-05-07 15:35:00,133.0,133.44,133.0,133.34,13160.0,133.0,133.44,133.0,133.34,13160.0
2018-05-07 15:40:00,133.33,133.4,133.21,133.24,15531.0,133.33,133.4,133.21,133.24,15531.0
2018-05-07 15:45:00,133.22,133.31,133.04,133.31,24425.0,133.22,133.31,133.04,133.31,24425.0
2018-05-07 15:50:00,133.31,133.32,132.91,133.04,27568.0,133.31,133.32,132.91,133.04,27568.0
2018-05-07 15:55:00,133.04,133.14,132.94,133.1,72390.0,133.04,133.14,132.94,133.1,72390.0
2018-05-08 09:30:00,132.64,133.62,132.54,133.62,14822.0,132.64,133.62,132.54,133.62,14822.0
2018-05-08 09:35:00,133.63,133.64,132.85,133.32,6111.0,133.63,133.64,132.85,133.32,6111.0
2018-05-08 09:40:00,133.21,133.5,133.14,133.15,14107.0,133.21,133.5,133.14,133.15,14107.0
2018-05-08 09:45:00,133.15,133.77,133.05,133.5,13575.0,133.15,133.77,133.05,133.5,13575.0
2018-05-08 09:50:00,133.64,133.78,133.22,133.39,16598.0,133.64,133.78,133.22,133.39,16598.0
2018-05-08 09:55:00,133.25,133.83,133.25,133.83,6700.0,133.25,133.83,133.25,133.83,6700.0
2018-05-08 10:00:00,133.77,134.21,133.77,134.21,18755.0,133.77,134.21,133.77,134.21,18755.0
2018-05-08 10:05:00,134.17,134.5,134.0,134.49,10618.0,134.17,134.5,134.0,134.49,10618.0
2018-05-08 10:10:00,134.53,134.72,134.39,134.5,13668.0,134.53,134.72,134.39,134.5,13668.0
2018-05-08 10:15:00,134.53,134.75,134.38,134.67,8668.0,134.53,134.75,134.38,134.67,8668.0
2018-05-08 10:20:00,134.69,134.7,134.35,134.6,11383.0,134.69,134.7,134.35,134.6,11383.0
2018-05-08 10:25:00,134.59,135.01,134.59,135.01,28737.0,134.59,135.01,134.59,135.01,28737.0
2018-05-08 10:30:00,135.07,135.42,135.04,135.32,15654.0,135.07,135.42,135.04,135.32,15654.0
2018-05-08 10:35:00,135.33,135.86,135.32,135.78,23836.0,135.33,135.86,135.32,135.78,23836.0
2018-05-08 10:40:00,135.78,136.08,135.61,136.03,33466.0,135.78,136.08,135.61,136.03,33466.0
2018-05-08 10:45:00,135.97,136.15,135.74,136.03,20880.0,135.97,136.15,135.74,136.03,20880.0
2018-05-08 10:50:00,136.04,136.2,135.64,135.89,22802.0,136.04,136.2,135.64,135.89,22802.0
2018-05-08 10:55:00,135.89,136.01,135.21,135.21,9259.0,135.89,136.01,135.21,135.21,9259.0
2018-05-08 11:00:00,135.2,135.31,135.03,135.31,11090.0,135.2,135.31,135.03,135.31,11090.0
2018-05-08 11:05:00,135.31,135.34,135.07,135.08,8659.0,135.31,135.34,135.07,135.08,8659.0
2018-05-08 11:10:00,135.13,135.6,135.12,135.51,8281.0,135.13,135.6,135.12,135.51,8281.0
2018-05-08 11:15:00,135.57,135.76,135.34,135.34,13673.0,135.57,135.76,135.34,135.34,13673.0
2018-05-08 11:20:00,135.34,135.61,134.97,135.0,11901.0,135.34,135.61,134.97,135.0,11901.0
2018-05-08 11:25:00,135.02,135.34,135.02,135.25,10699.0,135.02,135.34,135.02,135.25,10699.0
2018-05-08 11:30:00,135.17,135.27,135.11,135.17,6882.0,135.17,135.27,135.11,135.17,6882.0
2018-05-08 11:35:00,135.17,135.33,135.0,135.11,9543.0,135.17,135.33,135.0,135.11,9543.0
2018-05-08 11:40:00,135.05,135.29,135.05,135.09,7640.0,135.05,135.29,135.05,135.09,7640.0
2018-05-08 11:45:00,135.07,135.33,135.04,135.26,9016.0,135.07,135.33,135.04,135.26,9016.0
2018-05-08 11:50:00,135.25,135.42,135.07,135.17,9930.0,135.25,135.42,135.07,135.17,9930.0
2018-05-08 11:55:00,135.29,135.59,135.29,135.45,2414.0,135.29,135.59,135.29,135.45,2414.0
2018-05-08 12:00:00,135.52,135.52,135.29,135.35,4202.0,135.52,135.52,135.29,135.35,4202.0
2018-05-08 12:05:00,135.29,135.29,134.93,135.13,5300.0,135.29,135.29,134.93,135.13,5300.0
2018-05-08 12:10:00,135.13,135.19,135.01,135.01,13065.0,135.13,135.19,135.01,135.01,13065.0
2018-05-08 12:15:00,134.97,134.98,134.79,134.85,7820.0,134.97,134.98,134.79,134.85,7820.0
2018-05-08 12:20:00,134.87,134.87,134.76,134.81,4301.0,134.87,134.87,134.76,134.81,4301.0
2018-05-08 12:25:00,134.85,134.95,134.83,134.9,7508.0,134.85,134.95,134.83,134.9,7508.0
2018-05-08 12:30:00,134.9,135.0,134.88,134.98,4774.0,134.9,135.0,134.88,134.98,4774.0
2018-05-08 12:35:00,135.04,135.05,134.96,134.98,7692.0,135.04,135.05,134.96,134.98,7692.0
2018-05-08 12:40:00,135.08,135.25,135.08,135.25,2679.0,135.08,135.25,135.08,135.25,2679.0
2018-05-08 12:45:00,135.23,135.39,135.14,135.14,8264.0,135.23,135.39,135.14,135.14,8264.0
2018-05-08 12:50:00,135.14,135.14,134.79,134.79,3000.0,135.14,135.14,134.79,134.79,3000.0
2018-05-08 12:55:00,134.61,134.78,134.52,134.73,3216.0,134.61,134.78,134.52,134.73,3216.0
2018-05-08 13:00:00,134.69,135.05,134.69,134.83,6055.0,134.69,135.05,134.69,134.83,6055.0
2018-05-08 13:05:00,134.83,134.89,134.66,134.66,8203.0,134.83,134.89,134.66,134.66,8203.0
2018-05-08 13:10:00,134.71,134.8,134.65,134.75,3643.0,134.71,134.8,134.65,134.75,3643.0
2018-05-08 13:15:00,134.75,134.77,134.65,134.66,6200.0,134.75,134.77,134.65,134.66,6200.0
2018-05-08 13:20:00,134.6,134.66,134.55,134.64,4980.0,134.6,134.66,134.55,134.64,4980.0
2018-05-08 13:25:00,134.69,134.87,134.68,134.76,5598.0,134.69,134.87,134.68,134.76,5598.0
2018-05-08 13:30:00,134.84,134.94,134.8,134.81,5000.0,134.84,134.94,134.8,134.81,5000.0
2018-05-08 13:35:00,134.88,135.02,134.87,134.91,10434.0,134.88,135.02,134.87,134.91,10434.0
2018-05-08 13:40:00,134.9,135.13,134.9,135.01,4800.0,134.9,135.13,134.9,135.01,4800.0
2018-05-08 13:45:00,135.07,135.16,135.01,135.12,9221.0,135.07,135.16,135.01,135.12,9221.0
2018-05-08 13:50:00,135.14,135.14,134.96,134.98,4001.0,135.14,135.14,134.96,134.98,4001.0
2018-05-08 13:55:00,134.94,135.0,134.8,134.88,7427.0,134.94,135.0,134.8,134.88,7427.0
2018-05-08 14:00:00,134.93,135.05,134.83,134.94,10196.0,134.93,135.05,134.83,134.94,10196.0
2018-05-08 14:05:00,134.89,135.16,134.86,135.0,14140.0,134.89,135.16,134.86,135.0,14140.0
2018-05-08 14:10:00,135.03,135.12,134.77,134.84,10137.0,135.03,135.12,134.77,134.84,10137.0
2018-05-08 14:15:00,134.81,134.97,134.77,134.95,5363.0,134.81,134.97,134.77,134.95,5363.0
2018-05-08 14:20:00,134.97,135.64,134.89,135.47,7438.0,134.97,135.64,134.89,135.47,7438.0
2018-05-08 14:25:00,135.55,135.8,135.36,135.36,11271.0,135.55,135.8,135.36,135.36,11271.0
2018-05-08 14:30:00,135.42,135.75,135.35,135.69,17469.0,135.42,135.75,135.35,135.69,17469.0
2018-05-08 14:35:00,135.69,135.71,135.33,135.33,8652.0,135.69,135.71,135.33,135.33,8652.0
2018-05-08 14:40:00,135.24,135.25,134.85,135.08,7800.0,135.24,135.25,134.85,135.08,7800.0
2018-05-08 14:45:00,135.09,135.2,135.04,135.08,5611.0,135.09,135.2,135.04,135.08,5611.0
2018-05-08 14:50:00,135.09,135.28,135.06,135.17,9919.0,135.09,135.28,135.06,135.17,9919.0
2018-05-08 14:55:00,135.25,135.25,135.07,135.12,9533.0,135.25,135.25,135.07,135.12,9533.0
2018-05-08 15:00:00,135.03,135.3,134.92,135.3,9155.0,135.03,135.3,134.92,135.3,9155.0
2018-05-08 15:05:00,135.32,135.33,135.09,135.21,70850.0,135.32,135.33,135.09,135.21,70850.0
2018-05-08 15:10:00,135.11,135.28,135.01,135.28,8457.0,135.11,135.28,135.01,135.28,8457.0
2018-05-08 15:15:00,135.3,135.3,135.03,135.03,11406.0,135.3,135.3,135.03,135.03,11406.0
2018-05-08 15:20:00,135.04,135.3,135.04,135.12,14866.0,135.04,135.3,135.04,135.12,14866.0
2018-05-08 15:25:00,135.19,135.25,135.12,135.18,8255.0,135.19,135.25,135.12,135.18,8255.0
2018-05-08 15:30:00,135.18,135.41,135.13,135.13,15413.0,135.18,135.41,135.13,135.13,15413.0
2018-05-08 15:35:00,135.19,135.31,135.13,135.14,10947.0,135.19,135.31,135.13,135.14,10947.0
2018-05-08 15:40:00,135.16,135.19,135.02,135.05,16769.0,135.16,135.19,135.02,135.05,16769.0
2018-05-08 15:45:00,135.03,135.03,134.83,134.83,25826.0,135.03,135.03,134.83,134.83,25826.0
2018-05-08 15:50:00,134.89,134.97,134.83,134.88,28758.0,134.89,134.97,134.83,134.88,28758.0
2018-05-08 15:55:00,134.89,134.99,134.68,134.8,76171.0,134.89,134.99,134.68,134.8,76171.0
2018-05-09 09:30:00,135.56,135.69,134.56,135.26,19080.0,135.56,135.69,134.56,135.26,19080.0
2018-05-09 09:35:00,135.44,135.54,134.7,135.0,14808.0,135.44,135.54,134.7,135.0,14808.0
2018-05-09 09:40:00,135.0,135.31,134.79,135.08,5447.0,135.0,135.31,134.79,135.08,5447.0
2018-05-09 09:45:00,135.16,135.65,135.16,135.52,14299.0,135.16,135.65,135.16,135.52,14299.0
2018-05-09 09:50:00,135.55,135.55,135.2,135.31,4678.0,135.55,135.55,135.2,135.31,4678.0
2018-05-09 09:55:00,135.31,135.32,135.0,135.12,10965.0,135.31,135.32,135.0,135.12,10965.0
2018-05-09 10:00:00,135.12,135.18,134.94,134.96,11069.0,135.12,135.18,134.94,134.96,11069.0
2018-05-09 10:05:00,135.04,135.14,134.8,134.99,27154.0,135.04,135.14,134.8,134.99,27154.0
2018-05-09 10:10:00,135.02,135.34,135.02,135.34,12049.0,135.02,135.34,135.02,135.34,12049.0
2018-05-09 10:15:00,135.37,135.72,135.35,135.64,13925.0,135.37,135.72,135.35,135.64,13925.0
2018-05-09 10:20:00,135.61,135.7,135.45,135.48,16465.0,135.61,135.7,135.45,135.48,16465.0
2018-05-09 10:25:00,135.46,135.46,134.85,134.93,8283.0,135.46,135.46,134.85,134.93,8283.0
2018-05-09 10:30:00,135.05,135.21,134.86,134.96,10089.0,135.05,135.21,134.86,134.96,10089.0
2018-05-09 10:35:00,135.02,135.09,134.91,135.03,4450.0,135.02,135.09,134.91,135.03,4450.0
2018-05-09 10:40:00,135.08,135.4,135.08,135.26,6450.0,135.08,135.4,135.08,135.26,6450.0
2018-05-09 10:45:00,135.3,135.51,135.28,135.5,8310.0,135.3,135.51,135.28,135.5,8310.0
2018-05-09 10:50:00,135.51,135.51,134.89,134.89,7363.0,135.51,135.51,134.89,134.89,7363.0
2018-05-09 10:55:00,134.88,135.14,134.87,134.96,7526.0,134.88,135.14,134.87,134.96,7526.0
2018-05-09 11:00:00,134.97,135.22,134.97,135.22,2700.0,134.97,135.22,134.97,135.22,2700.0
2018-05-09 11:05:00,135.26,135.54,135.16,135.44,6118.0,135.26,135.54,135.16,135.44,6118.0
2018-05-09 11:10:00,135.53,135.59,135.15,135.25,9275.0,135.53,135.59,135.15,135.25,9275.0
2018-05-09 11:15:00,135.21,135.44,135.18,135.43,6042.0,135.21,135.44,135.18,135.43,6042.0
2018-05-09 11:20:00,135.4,135.6,135.38,135.58,4987.0,135.4,135.6,135.38,135.58,4987.0
2018-05-09 11:25:00,135.5,135.5,135.32,135.37,7575.0,135.5,135.5,135.32,135.37,7575.0
2018-05-09 11:30:00,135.38,135.51,135.23,135.47,37171.0,135.38,135.51,135.23,135.47,37171.0
2018-05-09 11:35:00,135.47,135.6,135.36,135.6,6769.0,135.47,135.6,135.36,135.6,6769.0
2018-05-09 11:40:00,135.59,135.92,135.59,135.92,5899.0,135.59,135.92,135.59,135.92,5899.0
2018-05-09 11:45:00,135.94,136.23,135.85,136.21,25650.0,135.94,136.23,135.85,136.21,25650.0
2018-05-09 11:50:00,136.24,136.25,135.83,136.16,24096.0,136.24,136.25,135.83,136.16,24096.0
2018-05-09 11:55:00,136.16,136.2,135.92,136.2,6725.0,136.16,136.2,135.92,136.2,6725.0
2018-05-09 12:00:00,136.15,136.38,136.14,136.21,8666.0,136.15,136.38,136.14,136.21,8666.0
2018-05-09 12:05:00,136.25,136.25,136.15,136.15,4090.0,136.25,136.25,136.15,136.15,4090.0
2018-05-09 12:10:00,136.13,136.22,136.01,136.22,4404.0,136.13,136.22,136.01,136.22,4404.0
2018-05-09 12:15:00,136.22,136.23,136.1,136.22,4766.0,136.22,136.23,136.1,136.22,4766.0
2018-05-09 12:20:00,136.17,136.38,136.17,136.38,6900.0,136.17,136.38,136.17,136.38,6900.0
2018-05-09 12:25:00,136.37,136.71,136.32,136.64,13937.0,136.37,136.71,136.32,136.64,13937.0
2018-05-09 12:30:00,136.65,136.84,136.63,136.79,5493.0,136.65,136.84,136.63,136.79,5493.0
2018-05-09 12:35:00,136.79,136.85,136.46,136.49,11740.0,136.79,136.85,136.46,136.49,11740.0
2018-05-09 12:40:00,136.42,136.68,136.42,136.68,2404.0,136.42,136.68,136.42,136.68,2404.0
2018-05-09 12:45:00,136.76,136.94,136.61,136.9,6400.0,136.76,136.94,136.61,136.9,6400.0
2018-05-09 12:50:00,136.88,136.88,136.74,136.81,2400.0,136.88,136.88,136.74,136.81,2400.0
2018-05-09 12:55:00,136.87,136.87,136.7,136.71,3500.0,136.87,136.87,136.7,136.71,3500.0
2018-05-09 13:00:00,136.75,136.88,136.7,136.78,5498.0,136.75,136.88,136.7,136.78,5498.0
2018-05-09 13:05:00,136.76,136.78,136.71,136.77,1510.0,136.76,136.78,136.71,136.77,1510.0
2018-05-09 13:10:00,136.79,136.82,136.66,136.82,4758.0,136.79,136.82,136.66,136.82,4758.0
2018-05-09 13:15:00,136.83,136.89,136.75,136.83,2716.0,136.83,136.89,136.75,136.83,2716.0
2018-05-09 13:20:00,136.78,136.99,136.75,136.98,6170.0,136.78,136.99,136.75,136.98,6170.0
2018-05-09 13:25:00,137.0,137.41,137.0,137.37,11302.0,137.0,137.41,137.0,137.37,11302.0
2018-05-09 13:30:00,137.36,137.45,137.26,137.39,11380.0,137.36,137.45,137.26,137.39,11380.0
2018-05-09 13:35:00,137.45,137.54,137.34,137.39,8540.0,137.45,137.54,137.34,137.39,8540.0
2018-05-09 13:40:00,137.36,137.45,137.24,137.31,5675.0,137.36,137.45,137.24,137.31,5675.0
2018-05-09 13:45:00,137.35,137.4,137.29,137.37,14150.0,137.35,137.4,137.29,137.37,14150.0
2018-05-09 13:50:00,137.37,137.53,137.32,137.49,3800.0,137.37,137.53,137.32,137.49,3800.0
2018-05-09 13:55:00,137.54,137.54,137.28,137.36,9822.0,137.54,137.54,137.28,137.36,9822.0
2018-05-09 14:00:00,137.39,137.39,137.11,137.25,7099.0,137.39,137.39,137.11,137.25,7099.0
2018-05-09 14:05:00,137.22,137.29,137.09,137.26,8003.0,137.22,137.29,137.09,137.26,8003.0
2018-05-09 14:10:00,137.29,137.37,137.06,137.11,9152.0,137.29,137.37,137.06,137.11,9152.0
2018-05-09 14:15:00,137.11,137.13,136.87,137.01,5129.0,137.11,137.13,136.87,137.01,5129.0
2018-05-09 14:20:00,136.92,137.03,136.9,136.96,6979.0,136.92,137.03,136.9,136.96,6979.0
2018-05-09 14:25:00,137.0,137.0,136.79,136.91,7007.0,137.0,137.0,136.79,136.91,7007.0
2018-05-09 14:30:00,136.86,137.03,136.85,137.03,12864.0,136.86,137.03,136.85,137.03,12864.0
2018-05-09 14:35:00,137.03,137.12,136.83,136.86,9231.0,137.03,137.12,136.83,136.86,9231.0
2018-05-09 14:40:00,136.93,137.0,136.82,136.82,7570.0,136.93,137.0,136.82,136.82,7570.0
2018-05-09 14:45:00,136.84,136.84,136.63,136.63,12132.0,136.84,136.84,136.63,136.63,12132.0
2018-05-09 14:50:00,136.7,136.75,136.54,136.54,14054.0,136.7,136.75,136.54,136.54,14054.0
2018-05-09 14:55:00,136.6,136.74,136.59,136.69,5620.0,136.6,136.74,136.59,136.69,5620.0
2018-05-09 15:00:00,136.67,136.67,136.45,136.45,9283.0,136.67,136.67,136.45,136.45,9283.0
2018-05-09 15:05:00,136.5,136.65,136.5,136.55,11512.0,136.5,136.65,136.5,136.55,11512.0
2018-05-09 15:10:00,136.52,136.56,136.43,136.49,14382.0,136.52,136.56,136.43,136.49,14382.0
2018-05-09 15:15:00,136.51,136.54,136.37,136.42,7291.0,136.51,136.54,136.37,136.42,7291.0
2018-05-09 15:20:00,136.41,136.5,136.39,136.46,9680.0,136.41,136.5,136.39,136.46,9680.0
2018-05-09 15:25:00,136.45,136.66,136.42,136.54,13414.0,136.45,136.66,136.42,136.54,13414.0
2018-05-09 15:30:00,136.52,136.57,136.38,136.38,17152.0,136.52,136.57,136.38,136.38,17152.0
2018-05-09 15:35:00,136.41,136.5,136.29,136.29,15194.0,136.41,136.5,136.29,136.29,15194.0
2018-05-09 15:40:00,136.31,136.57,136.25,136.48,38906.0,136.31,136.57,136.25,136.48,38906.0
2018-05-09 15:45:00,136.47,136.61,136.37,136.37,33661.0,136.47,136.61,136.37,136.37,33661.0
2018-05-09 15:50:00,136.39,136.56,136.39,136.46,51110.0,136.39,136.56,136.39,136.46,51110.0
2018-05-09 15:55:00,136.46,136.51,136.34,136.5,77356.0,136.46,136.51,136.34,136.5,77356.0
2018-05-10 09:30:00,136.95,137.39,136.77,137.03,21103.0,136.95,137.39,136.77,137.03,21103.0
2018-05-10 09:35:00,137.05,137.89,137.05,137.77,4213.0,137.05,137.89,137.05,137.77,4213.0
2018-05-10 09:40:00,137.77,138.35,137.72,138.09,15458.0,137.77,138.35,137.72,138.09,15458.0
2018-05-10 09:45:00,138.05,138.06,137.39,137.39,9867.0,138.05,138.06,137.39,137.39,9867.0
2018-05-10 09:50:00,137.09,137.81,137.04,137.47,12904.0,137.09,137.81,137.04,137.47,12904.0
2018-05-10 09:55:00,137.46,137.58,137.33,137.38,22883.0,137.46,137.58,137.33,137.38,22883.0
2018-05-10 10:00:00,137.46,137.46,137.1,137.3,20613.0,137.46,137.46,137.1,137.3,20613.0
2018-05-10 10:05:00,137.41,137.98,137.4,137.47,7661.0,137.41,137.98,137.4,137.47,7661.0
2018-05-10 10:10:00,137.52,137.79,137.51,137.79,13193.0,137.52,137.79,137.51,137.79,13193.0
2018-05-10 10:15:00,137.78,138.1,137.58,137.96,9357.0,137.78,138.1,137.58,137.96,9357.0
2018-05-10 10:20:00,137.95,137.97,137.66,137.67,5275.0,137.95,137.97,137.66,137.67,5275.0
2018-05-10 10:25:00,137.67,138.12,137.66,137.97,8050.0,137.67,138.12,137.66,137.97,8050.0
2018-05-10 10:30:00,138.0,138.03,137.83,137.83,4475.0,138.0,138.03,137.83,137.83,4475.0
2018-05-10 10:35:00,137.84,137.94,137.56,137.58,8700.0,137.84,137.94,137.56,137.58,8700.0
2018-05-10 10:40:00,137.54,137.95,137.52,137.81,27081.0,137.54,137.95,137.52,137.81,27081.0
2018-05-10 10:45:00,137.83,138.15,137.78,138.12,14228.0,137.83,138.15,137.78,138.12,14228.0
2018-05-10 10:50:00,138.14,138.14,137.85,137.85,4566.0,138.14,138.14,137.85,137.85,4566.0
2018-05-10 10:55:00,137.91,138.07,137.89,138.05,13993.0,137.91,138.07,137.89,138.05,13993.0
2018-05-10 11:00:00,138.05,138.24,138.0,138.17,27622.0,138.05,138.24,138.0,138.17,27622.0
2018-05-10 11:05:00,138.21,138.44,138.15,138.22,8294.0,138.21,138.44,138.15,138.22,8294.0
2018-05-10 11:10:00,138.3,138.5,138.24,138.5,4606.0,138.3,138.5,138.24,138.5,4606.0
2018-05-10 11:15:00,138.56,138.65,138.37,138.41,11473.0,138.56,138.65,138.37,138.41,11473.0
2018-05-10 11:20:00,138.42,138.49,138.23,138.29,6412.0,138.42,138.49,138.23,138.29,6412.0
2018-05-10 11:25:00,138.29,138.36,138.12,138.17,8083.0,138.29,138.36,138.12,138.17,8083.0
2018-05-10 11:30:00,138.21,138.21,138.0,138.02,14114.0,138.21,138.21,138.0,138.02,14114.0
2018-05-10 11:35:00,138.01,138.14,138.0,138.13,3007.0,138.01,138.14,138.0,138.13,3007.0
2018-05-10 11:40:00,138.18,138.26,138.17,138.25,4009.0,138.18,138.26,138.17,138.25,4009.0
2018-05-10 11:45:00,138.29,138.4,138.18,138.18,2800.0,138.29,138.4,138.18,138.18,2800.0
2018-05-10 11:50:00,138.25,138.35,138.15,138.15,3665.0,138.25,138.35,138.15,138.15,3665.0
2018-05-10 11:55:00,138.23,138.35,138.21,138.35,3704.0,138.23,138.35,138.21,138.35,3704.0
2018-05-10 12:00:00,138.34,138.35,138.18,138.25,4360.0,138.34,138.35,138.18,138.25,4360.0
2018-05-10 12:05:00,138.29,138.5,138.29,138.46,7550.0,138.29,138.5,138.29,138.46,7550.0
2018-05-10 12:10:00,138.5,138.58,138.46,138.53,5682.0,138.5,138.58,138.46,138.53,5682.0
2018-05-10 12:15:00,138.53,138.56,138.46,138.5,8800.0,138.53,138.56,138.46,138.5,8800.0
2018-05-10 12:20:00,138.45,138.45,138.26,138.26,8410.0,138.45,138.45,138.26,138.26,8410.0
2018-05-10 12:25:00,138.24,138.47,138.17,138.17,5339.0,138.24,138.47,138.17,138.17,5339.0
2018-05-10 12:30:00,138.2,138.3,137.94,137.94,9814.0,138.2,138.3,137.94,137.94,9814.0
2018-05-10 12:35:00,138.03,138.05,137.87,138.05,7114.0,138.03,138.05,137.87,138.05,7114.0
2018-05-10 12:40:00,137.93,137.96,137.77,137.79,4542.0,137.93,137.96,137.77,137.79,4542.0
2018-05-10 12:45:00,137.81,137.85,137.7,137.71,5599.0,137.81,137.85,137.7,137.71,5599.0
2018-05-10 12:50:00,137.71,137.71,137.57,137.58,7622.0,137.71,137.71,137.57,137.58,7622.0
2018-05-10 12:55:00,137.64,137.71,137.55,137.55,4854.0,137.64,137.71,137.55,137.55,4854.0
2018-05-10 13:00:00,137.59,137.67,137.53,137.54,7653.0,137.59,137.67,137.53,137.54,7653.0
2018-05-10 13:05:00,137.56,137.59,137.36,137.43,8558.0,137.56,137.59,137.36,137.43,8558.0
2018-05-10 13:10:00,137.48,137.61,137.45,137.47,10464.0,137.48,137.61,137.45,137.47,10464.0
2018-05-10 13:15:00,137.48,137.69,137.47,137.47,11031.0,137.48,137.69,137.47,137.47,11031.0
2018-05-10 13:20:00,137.52,137.68,137.5,137.55,8980.0,137.52,137.68,137.5,137.55,8980.0
2018-05-10 13:25:00,137.52,137.52,137.3,137.33,4926.0,137.52,137.52,137.3,137.33,4926.0
2018-05-10 13:30:00,137.34,137.49,137.28,137.43,7537.0,137.34,137.49,137.28,137.43,7537.0
2018-05-10 13:35:00,137.45,137.55,137.44,137.54,5021.0,137.45,137.55,137.44,137.54,5021.0
2018-05-10 13:40:00,137.55,137.58,137.32,137.32,5266.0,137.55,137.58,137.32,137.32,5266.0
2018-05-10 13:45:00,137.37,137.37,137.1,137.11,6627.0,137.37,137.37,137.1,137.11,6627.0
2018-05-10 13:50:00,137.14,137.33,137.11,137.22,9775.0,137.14,137.33,137.11,137.22,9775.0
2018-05-10 13:55:00,137.15,137.18,137.03,137.11,3942.0,137.15,137.18,137.03,137.11,3942.0
2018-05-10 14:00:00,137.16,137.16,136.85,137.01,8551.0,137.16,137.16,136.85,137.01,8551.0
2018-05-10 14:05:00,136.98,137.39,136.98,137.31,35380.0,136.98,137.39,136.98,137.31,35380.0
2018-05-10 14:10:00,137.35,137.53,137.14,137.14,44846.0,137.35,137.53,137.14,137.14,44846.0
2018-05-10 14:15:00,137.22,137.35,137.17,137.28,7646.0,137.22,137.35,137.17,137.28,7646.0
2018-05-10 14:20:00,137.33,137.55,137.32,137.54,5187.0,137.33,137.55,137.32,137.54,5187.0
2018-05-10 14:25:00,137.54,137.75,137.41,137.74,3950.0,137.54,137.75,137.41,137.74,3950.0
2018-05-10 14:30:00,137.69,137.7,137.56,137.63,6759.0,137.69,137.7,137.56,137.63,6759.0
2018-05-10 14:35:00,137.64,137.65,137.26,137.28,5976.0,137.64,137.65,137.26,137.28,5976.0
2018-05-10 14:40:00,137.25,137.25,137.01,137.02,11516.0,137.25,137.25,137.01,137.02,11516.0
2018-05-10 14:45:00,137.02,137.25,137.02,137.25,4900.0,137.02,137.25,137.02,137.25,4900.0
2018-05-10 14:50:00,137.2,137.37,137.17,137.29,8833.0,137.2,137.37,137.17,137.29,8833.0
2018-05-10 14:55:00,137.28,137.48,137.28,137.46,3300.0,137.28,137.48,137.28,137.46,3300.0
2018-05-10 15:00:00,137.46,137.5,137.25,137.25,6700.0,137.46,137.5,137.25,137.25,6700.0
2018-05-10 15:05:00,137.26,137.69,137.25,137.67,21585.0,137.26,137.69,137.25,137.67,21585.0
2018-05-10 15:10:00,137.68,137.97,137.59,137.97,27035.0,137.68,137.97,137.59,137.97,27035.0
2018-05-10 15:15:00,137.94,138.09,137.87,138.09,11442.0,137.94,138.09,137.87,138.09,11442.0
2018-05-10 15:20:00,138.0,138.09,137.93,137.95,7608.0,138.0,138.09,137.93,137.95,7608.0
2018-05-10 15:25:00,137.93,138.03,137.87,138.01,12550.0,137.93,138.03,137.87,138.01,12550.0
2018-05-10 15:30:00,138.01,138.12,137.81,137.98,20038.0,138.01,138.12,137.81,137.98,20038.0
2018-05-10 15:35:00,137.91,138.17,137.91,138.03,8083.0,137.91,138.17,137.91,138.03,8083.0
2018-05-10 15:40:00,137.98,138.22,137.98,138.11,10796.0,137.98,138.22,137.98,138.11,10796.0
2018-05-10 15:45:00,138.13,138.15,138.02,138.15,15454.0,138.13,138.15,138.02,138.15,15454.0
2018-05-10 15:50:00,138.17,138.37,137.95,137.95,52158.0,138.17,138.37,137.95,137.95,52158.0
2018-05-10 15:55:00,137.95,138.04,137.89,138.02,37771.0,137.95,138.04,137.89,138.02,37771.0
2018-05-11 09:30:00,138.23,138.34,136.89,137.12,18806.0,138.23,138.34,136.89,137.12,18806.0
2018-05-11 09:35:00,137.02,137.15,136.76,136.77,11242.0,137.02,137.15,136.76,136.77,11242.0
2018-05-11 09:40:00,136.76,137.01,136.51,136.74,5850.0,136.76,137.01,136.51,136.74,5850.0
2018-05-11 09:45:00,136.71,136.75,136.0,136.05,7254.0,136.71,136.75,136.0,136.05,7254.0
2018-05-11 09:50:00,136.08,136.61,136.08,136.53,9455.0,136.08,136.61,136.08,136.53,9455.0
2018-05-11 09:55:00,136.55,137.2,136.55,137.19,8709.0,136.55,137.2,136.55,137.19,8709.0
2018-05-11 10:00:00,137.01,137.17,136.88,137.0,4990.0,137.01,137.17,136.88,137.0,4990.0
2018-05-11 10:05:00,137.0,137.7,137.0,137.68,7712.0,137.0,137.7,137.0,137.68,7712.0
2018-05-11 10:10:00,137.61,137.63,137.34,137.34,4336.0,137.61,137.63,137.34,137.34,4336.0
2018-05-11 10:15:00,137.36,137.64,137.19,137.19,7039.0,137.36,137.64,137.19,137.19,7039.0
2018-05-11 10:20:00,137.11,137.11,136.81,136.87,14698.0,137.11,137.11,136.81,136.87,14698.0
2018-05-11 10:25:00,136.84,137.01,136.6,136.69,12077.0,136.84,137.01,136.6,136.69,12077.0
2018-05-11 10:30:00,136.72,136.74,136.38,136.38,23128.0,136.72,136.74,136.38,136.38,23128.0
2018-05-11 10:35:00,136.42,136.71,136.22,136.3,13692.0,136.42,136.71,136.22,136.3,13692.0
2018-05-11 10:40:00,136.3,136.62,136.29,136.56,7401.0,136.3,136.62,136.29,136.56,7401.0
2018-05-11 10:45:00,136.5,136.54,136.38,136.46,9213.0,136.5,136.54,136.38,136.46,9213.0
2018-05-11 10:50:00,136.55,136.9,136.47,136.75,15504.0,136.55,136.9,136.47,136.75,15504.0
2018-05-11 10:55:00,136.77,136.84,136.72,136.78,9489.0,136.77,136.84,136.72,136.78,9489.0
2018-05-11 11:00:00,136.75,136.79,136.55,136.7,6703.0,136.75,136.79,136.55,136.7,6703.0
2018-05-11 11:05:00,136.64,136.67,136.4,136.49,4945.0,136.64,136.67,136.4,136.49,4945.0
2018-05-11 11:10:00,136.46,136.64,136.43,136.52,4700.0,136.46,136.64,136.43,136.52,4700.0
2018-05-11 11:15:00,136.56,136.56,136.27,136.43,9746.0,136.56,136.56,136.27,136.43,9746.0
2018-05-11 11:20:00,136.35,136.46,136.13,136.46,8600.0,136.35,136.46,136.13,136.46,8600.0
2018-05-11 11:25:00,136.37,136.45,136.1,136.1,6187.0,136.37,136.45,136.1,136.1,6187.0
2018-05-11 11:30:00,136.28,136.35,136.01,136.15,7042.0,136.28,136.35,136.01,136.15,7042.0
2018-05-11 11:35:00,136.15,136.25,135.94,136.08,10051.0,136.15,136.25,135.94,136.08,10051.0
2018-05-11 11:40:00,136.08,136.28,136.02,136.22,7664.0,136.08,136.28,136.02,136.22,7664.0
2018-05-11 11:45:00,136.11,136.28,135.77,135.89,12649.0,136.11,136.28,135.77,135.89,12649.0
2018-05-11 11:50:00,135.92,136.05,135.81,136.02,6660.0,135.92,136.05,135.81,136.02,6660.0
2018-05-11 11:55:00,135.99,136.25,135.9,136.11,12246.0,135.99,136.25,135.9,136.11,12246.0
2018-05-11 12:00:00,136.11,136.55,136.1,136.47,3425.0,136.11,136.55,136.1,136.47,3425.0
2018-05-11 12:05:00,136.47,136.73,136.46,136.49,7656.0,136.47,136.73,136.46,136.49,7656.0
2018-05-11 12:10:00,136.48,136.65,136.46,136.51,4812.0,136.48,136.65,136.46,136.51,4812.0
2018-05-11 12:15:00,136.55,136.56,136.44,136.47,7100.0,136.55,136.56,136.44,136.47,7100.0
2018-05-11 12:20:00,136.46,136.49,136.28,136.31,24169.0,136.46,136.49,136.28,136.31,24169.0
2018-05-11 12:25:00,136.34,136.44,136.17,136.18,5944.0,136.34,136.44,136.17,136.18,5944.0
2018-05-11 12:30:00,136.25,136.35,136.21,136.3,2100.0,136.25,136.35,136.21,136.3,2100.0
2018-05-11 12:35:00,136.37,136.37,136.07,136.08,7650.0,136.37,136.37,136.07,136.08,7650.0
2018-05-11 12:40:00,136.09,136.11,136.02,136.11,3867.0,136.09,136.11,136.02,136.11,3867.0
2018-05-11 12:45:00,136.17,136.31,136.11,136.26,2700.0,136.17,136.31,136.11,136.26,2700.0
2018-05-11 12:50:00,136.25,136.39,136.23,136.37,2500.0,136.25,136.39,136.23,136.37,2500.0
2018-05-11 12:55:00,136.38,136.5,136.34,136.37,2200.0,136.38,136.5,136.34,136.37,2200.0
2018-05-11 13:00:00,136.46,136.47,136.38,136.41,1600.0,136.46,136.47,136.38,136.41,1600.0
2018-05-11 13:05:00,136.48,136.55,136.38,136.46,2882.0,136.48,136.55,136.38,136.46,2882.0
2018-05-11 13:10:00,136.47,136.5,136.35,136.4,1400.0,136.47,136.5,136.35,136.4,1400.0
2018-05-11 13:15:00,136.44,136.47,136.19,136.19,2800.0,136.44,136.47,136.19,136.19,2800.0
2018-05-11 13:20:00,136.26,136.36,136.22,136.24,3183.0,136.26,136.36,136.22,136.24,3183.0
2018-05-11 13:25:00,136.25,136.27,136.25,136.27,200.0,136.25,136.27,136.25,136.27,200.0
2018-05-11 13:30:00,136.25,136.25,136.04,136.05,3884.0,136.25,136.25,136.04,136.05,3884.0
2018-05-11 13:35:00,136.03,136.11,135.95,136.0,12800.0,136.03,136.11,135.95,136.0,12800.0
2018-05-11 13:40:00,135.97,135.99,135.93,135.96,3149.0,135.97,135.99,135.93,135.96,3149.0
2018-05-11 13:45:00,135.99,136.05,135.81,135.9,6627.0,135.99,136.05,135.81,135.9,6627.0
2018-05-11 13:50:00,135.9,135.9,135.66,135.66,8201.0,135.9,135.9,135.66,135.66,8201.0
2018-05-11 13:55:00,135.67,135.69,135.48,135.62,9615.0,135.67,135.69,135.48,135.62,9615.0
2018-05-11 14:00:00,135.65,135.66,135.35,135.35,8768.0,135.65,135.66,135.35,135.35,8768.0
2018-05-11 14:05:00,135.41,135.41,135.15,135.23,10577.0,135.41,135.41,135.15,135.23,10577.0
2018-05-11 14:10:00,135.22,135.47,135.17,135.34,9250.0,135.22,135.47,135.17,135.34,9250.0
2018-05-11 14:15:00,135.36,135.7,135.36,135.69,3715.0,135.36,135.7,135.36,135.69,3715.0
2018-05-11 14:20:00,135.75,135.85,135.74,135.82,6057.0,135.75,135.85,135.74,135.82,6057.0
2018-05-11 14:25:00,135.8,135.83,135.57,135.57,5998.0,135.8,135.83,135.57,135.57,5998.0
2018-05-11 14:30:00,135.53,135.54,135.46,135.47,4659.0,135.53,135.54,135.46,135.47,4659.0
2018-05-11 14:35:00,135.52,135.63,135.46,135.57,3962.0,135.52,135.63,135.46,135.57,3962.0
2018-05-11 14:40:00,135.64,135.69,135.38,135.38,9630.0,135.64,135.69,135.38,135.38,9630.0
2018-05-11 14:45:00,135.49,135.57,135.41,135.56,3403.0,135.49,135.57,135.41,135.56,3403.0
2018-05-11 14:50:00,135.55,135.55,135.35,135.35,5581.0,135.55,135.55,135.35,135.35,5581.0
2018-05-11 14:55:00,135.35,135.35,135.05,135.11,15742.0,135.35,135.35,135.05,135.11,15742.0
2018-05-11 15:00:00,135.12,135.5,135.1,135.28,34606.0,135.12,135.5,135.1,135.28,34606.0
2018-05-11 15:05:00,135.31,135.4,135.09,135.09,25614.0,135.31,135.4,135.09,135.09,25614.0
2018-05-11 15:10:00,135.07,135.12,134.93,134.93,23502.0,135.07,135.12,134.93,134.93,23502.0
2018-05-11 15:15:00,134.92,134.92,134.74,134.86,30818.0,134.92,134.92,134.74,134.86,30818.0
2018-05-11 15:20:00,134.84,135.03,134.75,134.89,49974.0,134.84,135.03,134.75,134.89,49974.0
2018-05-11 15:25:00,134.9,135.09,134.8,135.0,53758.0,134.9,135.09,134.8,135.0,53758.0
2018-05-11 15:30:00,134.99,134.99,134.9,134.96,28335.0,134.99,134.99,134.9,134.96,28335.0
2018-05-11 15:35:00,134.97,135.02,134.89,135.02,31338.0,134.97,135.02,134.89,135.02,31338.0
2018-05-11 15:40:00,135.02,135.03,134.94,134.99,25884.0,135.02,135.03,134.94,134.99,25884.0
2018-05-11 15:45:00,134.95,135.21,134.95,135.18,37294.0,134.95,135.21,134.95,135.18,37294.0
2018-05-11 15:50:00,135.2,135.56,135.2,135.55,45030.0,135.2,135.56,135.2,135.55,45030.0
2018-05-11 15:55:00,135.54,135.84,135.46,135.72,90102.0,135.54,135.84,135.46,135.72,90102.0
2018-05-14 09:30:00,135.8,136.6,135.8,136.34,17835.0,135.8,136.6,135.8,136.34,17835.0
2018-05-14 09:35:00,136.33,136.71,136.33,136.6,7202.0,136.33,136.71,136.33,136.6,7202.0
2018-05-14 09:40:00,136.63,137.45,136.63,137.44,10791.0,136.63,137.45,136.63,137.44,10791.0
2018-05-14 09:45:00,137.36,137.52,137.12,137.35,5809.0,137.36,137.52,137.12,137.35,5809.0
2018-05-14 09:50:00,137.28,137.37,136.64,137.06,25360.0,137.28,137.37,136.64,137.06,25360.0
2018-05-14 09:55:00,137.11,137.27,136.64,136.75,24735.0,137.11,137.27,136.64,136.75,24735.0
2018-05-14 10:00:00,136.76,136.97,136.76,136.94,2812.0,136.76,136.97,136.76,136.94,2812.0
2018-05-14 10:05:00,136.91,137.04,136.76,137.04,4490.0,136.91,137.04,136.76,137.04,4490.0
2018-05-14 10:10:00,137.09,137.39,137.09,137.1,3300.0,137.09,137.39,137.09,137.1,3300.0
2018-05-14 10:15:00,137.08,137.23,137.06,137.07,5351.0,137.08,137.23,137.06,137.07,5351.0
2018-05-14 10:20:00,137.06,137.46,137.02,137.22,9457.0,137.06,137.46,137.02,137.22,9457.0
2018-05-14 10:25:00,137.25,137.35,137.13,137.14,12686.0,137.25,137.35,137.13,137.14,12686.0
2018-05-14 10:30:00,137.07,137.24,136.93,137.11,19110.0,137.07,137.24,136.93,137.11,19110.0
2018-05-14 10:35:00,137.08,137.12,136.99,136.99,34337.0,137.08,137.12,136.99,136.99,34337.0
2018-05-14 10:40:00,137.0,137.14,136.92,136.93,4805.0,137.0,137.14,136.92,136.93,4805.0
2018-05-14 10:45:00,136.86,137.0,136.49,136.72,9155.0,136.86,137.0,136.49,136.72,9155.0
2018-05-14 10:50:00,136.65,136.67,136.39,136.39,1400.0,136.65,136.67,136.39,136.39,1400.0
2018-05-14 10:55:00,136.36,136.37,136.07,136.13,10300.0,136.36,136.37,136.07,136.13,10300.0
2018-05-14 11:00:00,136.1,136.34,136.08,136.33,25669.0,136.1,136.34,136.08,136.33,25669.0
2018-05-14 11:05:00,136.32,136.43,136.3,136.43,4799.0,136.32,136.43,136.3,136.43,4799.0
2018-05-14 11:10:00,136.43,136.53,136.37,136.53,11252.0,136.43,136.53,136.37,136.53,11252.0
2018-05-14 11:15:00,136.51,136.77,136.46,136.74,5436.0,136.51,136.77,136.46,136.74,5436.0
2018-05-14 11:20:00,136.71,136.87,136.46,136.54,5620.0,136.71,136.87,136.46,136.54,5620.0
2018-05-14 11:25:00,136.61,136.61,136.24,136.24,4158.0,136.61,136.61,136.24,136.24,4158.0
2018-05-14 11:30:00,136.21,136.44,136.21,136.35,5626.0,136.21,136.44,136.21,136.35,5626.0
2018-05-14 11:35:00,136.38,136.44,136.12,136.22,12504.0,136.38,136.44,136.12,136.22,12504.0
2018-05-14 11:40:00,136.22,136.22,136.09,136.13,4638.0,136.22,136.22,136.09,136.13,4638.0
2018-05-14 11:45:00,136.11,136.13,135.81,135.97,12011.0,136.11,136.13,135.81,135.97,12011.0
2018-05-14 11:50:00,135.97,136.12,135.88,135.88,5200.0,135.97,136.12,135.88,135.88,5200.0
2018-05-14 11:55:00,135.89,135.99,135.87,135.9,6000.0,135.89,135.99,135.87,135.9,6000.0
2018-05-14 12:00:00,135.91,136.2,135.82,135.93,10889.0,135.91,136.2,135.82,135.93,10889.0
2018-05-14 12:05:00,135.92,136.07,135.86,135.93,5877.0,135.92,136.07,135.86,135.93,5877.0
2018-05-14 12:10:00,135.96,136.1,135.95,136.08,2700.0,135.96,136.1,135.95,136.08,2700.0
2018-05-14 12:15:00,136.03,136.03,135.88,135.89,2400.0,136.03,136.03,135.88,135.89,2400.0
2018-05-14 12:20:00,135.88,135.88,135.72,135.72,2697.0,135.88,135.88,135.72,135.72,2697.0
2018-05-14 12:25:00,135.72,135.72,135.28,135.34,6634.0,135.72,135.72,135.28,135.34,6634.0
2018-05-14 12:30:00,135.29,135.59,135.29,135.59,9536.0,135.29,135.59,135.29,135.59,9536.0
2018-05-14 12:35:00,135.56,135.65,135.51,135.62,7264.0,135.56,135.65,135.51,135.62,7264.0
2018-05-14 12:40:00,135.53,135.54,135.14,135.26,3749.0,135.53,135.54,135.14,135.26,3749.0
2018-05-14 12:45:00,135.23,135.39,135.04,135.11,13397.0,135.23,135.39,135.04,135.11,13397.0
2018-05-14 12:50:00,135.11,135.15,134.85,134.86,12796.0,135.11,135.15,134.85,134.86,12796.0
2018-05-14 12:55:00,134.86,134.86,134.48,134.52,6711.0,134.86,134.86,134.48,134.52,6711.0
2018-05-14 13:00:00,134.44,134.47,134.08,134.24,16022.0,134.44,134.47,134.08,134.24,16022.0
2018-05-14 13:05:00,134.3,134.36,134.17,134.19,8550.0,134.3,134.36,134.17,134.19,8550.0
2018-05-14 13:10:00,134.22,134.22,133.55,133.67,23981.0,134.22,134.22,133.55,133.67,23981.0
2018-05-14 13:15:00,133.64,133.79,133.36,133.44,15329.0,133.64,133.79,133.36,133.44,15329.0
2018-05-14 13:20:00,133.4,133.84,133.36,133.84,8363.0,133.4,133.84,133.36,133.84,8363.0
2018-05-14 13:25:00,133.77,134.08,133.73,133.94,11785.0,133.77,134.08,133.73,133.94,11785.0
2018-05-14 13:30:00,133.94,134.08,133.74,134.02,7199.0,133.94,134.08,133.74,134.02,7199.0
2018-05-14 13:35:00,133.96,134.18,133.95,134.17,12301.0,133.96,134.18,133.95,134.17,12301.0
2018-05-14 13:40:00,134.19,134.42,134.17,134.37,7018.0,134.19,134.42,134.17,134.37,7018.0
2018-05-14 13:45:00,134.43,134.43,134.23,134.37,10375.0,134.43,134.43,134.23,134.37,10375.0
2018-05-14 13:50:00,134.33,134.49,134.25,134.38,13350.0,134.33,134.49,134.25,134.38,13350.0
2018-05-14 13:55:00,134.38,134.51,134.21,134.23,8982.0,134.38,134.51,134.21,134.23,8982.0
2018-05-14 14:00:00,134.21,134.25,133.95,134.06,21757.0,134.21,134.25,133.95,134.06,21757.0
2018-05-14 14:05:00,134.06,134.2,133.9,133.92,5150.0,134.06,134.2,133.9,133.92,5150.0
2018-05-14 14:10:00,133.89,133.92,133.64,133.72,6787.0,133.89,133.92,133.64,133.72,6787.0
2018-05-14 14:15:00,133.74,133.77,133.5,133.77,9279.0,133.74,133.77,133.5,133.77,9279.0
2018-05-14 14:20:00,133.78,133.79,133.51,133.54,7730.0,133.78,133.79,133.51,133.54,7730.0
2018-05-14 14:25:00,133.59,133.98,133.56,133.91,39342.0,133.59,133.98,133.56,133.91,39342.0
2018-05-14 14:30:00,133.84,134.12,133.77,134.04,13236.0,133.84,134.12,133.77,134.04,13236.0
2018-05-14 14:35:00,134.0,134.11,133.9,133.94,4923.0,134.0,134.11,133.9,133.94,4923.0
2018-05-14 14:40:00,133.92,134.07,133.78,133.84,5900.0,133.92,134.07,133.78,133.84,5900.0
2018-05-14 14:45:00,133.84,133.99,133.76,133.86,6051.0,133.84,133.99,133.76,133.86,6051.0
2018-05-14 14:50:00,133.86,134.17,133.8,134.15,7957.0,133.86,134.17,133.8,134.15,7957.0
2018-05-14 14:55:00,134.13,134.41,134.1,134.36,14869.0,134.13,134.41,134.1,134.36,14869.0
2018-05-14 15:00:00,134.34,134.36,134.23,134.32,8932.0,134.34,134.36,134.23,134.32,8932.0
2018-05-14 15:05:00,134.32,134.33,134.12,134.27,11050.0,134.32,134.33,134.12,134.27,11050.0
2018-05-14 15:10:00,134.27,134.27,134.1,134.13,11019.0,134.27,134.27,134.1,134.13,11019.0
2018-05-14 15:15:00,134.13,134.22,134.0,134.22,11419.0,134.13,134.22,134.0,134.22,11419.0
2018-05-14 15:20:00,134.19,134.39,134.15,134.25,12300.0,134.19,134.39,134.15,134.25,12300.0
2018-05-14 15:25:00,134.25,134.41,134.21,134.21,10299.0,134.25,134.41,134.21,134.21,10299.0
2018-05-14 15:30:00,134.17,134.23,134.0,134.06,14017.0,134.17,134.23,134.0,134.06,14017.0
2018-05-14 15:35:00,134.06,134.24,134.03,134.03,17355.0,134.06,134.24,134.03,134.03,17355.0
2018-05-14 15:40:00,134.06,134.16,134.04,134.06,18313.0,134.06,134.16,134.04,134.06,18313.0
2018-05-14 15:45:00,134.08,134.08,133.89,134.0,19980.0,134.08,134.08,133.89,134.0,19980.0
2018-05-14 15:50:00,133.98,134.04,133.81,133.84,37010.0,133.98,134.04,133.81,133.84,37010.0
2018-05-14 15:55:00,133.83,133.99,133.83,133.97,46036.0,133.83,133.99,133.83,133.97,46036.0
2018-05-15 09:30:00,133.12,133.35,132.31,132.5,41358.0,133.12,133.35,132.31,132.5,41358.0
2018-05-15 09:35:00,132.5,132.56,131.59,132.33,24164.0,132.5,132.56,131.59,132.33,24164.0
2018-05-15 09:40:00,132.34,132.39,131.89,132.16,8670.0,132.34,132.39,131.89,132.16,8670.0
2018-05-15 09:45:00,132.31,132.56,131.97,132.13,12762.0,132.31,132.56,131.97,132.13,12762.0
2018-05-15 09:50:00,132.11,132.29,131.84,132.09,13277.0,132.11,132.29,131.84,132.09,13277.0
2018-05-15 09:55:00,132.13,132.14,131.55,131.95,9133.0,132.13,132.14,131.55,131.95,9133.0
2018-05-15 10:00:00,131.95,131.99,131.41,131.46,10448.0,131.95,131.99,131.41,131.46,10448.0
2018-05-15 10:05:00,131.48,132.29,131.41,132.29,9943.0,131.48,132.29,131.41,132.29,9943.0
2018-05-15 10:10:00,132.26,132.54,132.16,132.54,9449.0,132.26,132.54,132.16,132.54,9449.0
2018-05-15 10:15:00,132.61,132.85,132.23,132.85,21322.0,132.61,132.85,132.23,132.85,21322.0
2018-05-15 10:20:00,132.85,133.06,132.62,132.75,21729.0,132.85,133.06,132.62,132.75,21729.0
2018-05-15 10:25:00,132.67,132.67,132.37,132.4,7174.0,132.67,132.67,132.37,132.4,7174.0
2018-05-15 10:30:00,132.36,132.99,132.07,132.89,22032.0,132.36,132.99,132.07,132.89,22032.0
2018-05-15 10:35:00,132.92,133.72,132.92,133.72,11287.0,132.92,133.72,132.92,133.72,11287.0
2018-05-15 10:40:00,133.5,133.5,132.88,133.17,15944.0,133.5,133.5,132.88,133.17,15944.0
2018-05-15 10:45:00,133.12,133.26,132.85,133.13,6978.0,133.12,133.26,132.85,133.13,6978.0
2018-05-15 10:50:00,133.14,133.26,133.1,133.12,9686.0,133.14,133.26,133.1,133.12,9686.0
2018-05-15 10:55:00,133.02,133.02,132.61,132.67,15953.0,133.02,133.02,132.61,132.67,15953.0
2018-05-15 11:00:00,132.67,133.3,132.67,133.11,20661.0,132.67,133.3,132.67,133.11,20661.0
2018-05-15 11:05:00,133.1,133.36,133.0,133.23,13347.0,133.1,133.36,133.0,133.23,13347.0
2018-05-15 11:10:00,133.09,133.16,132.78,133.08,5745.0,133.09,133.16,132.78,133.08,5745.0
2018-05-15 11:15:00,133.1,133.28,133.05,133.26,2700.0,133.1,133.28,133.05,133.26,2700.0
2018-05-15 11:20:00,133.17,133.32,133.05,133.28,2447.0,133.17,133.32,133.05,133.28,2447.0
2018-05-15 11:25:00,133.22,133.25,132.96,133.11,5593.0,133.22,133.25,132.96,133.11,5593.0
2018-05-15 11:30:00,133.13,133.32,133.13,133.14,4864.0,133.13,133.32,133.13,133.14,4864.0
2018-05-15 11:35:00,133.14,133.27,133.1,133.12,6790.0,133.14,133.27,133.1,133.12,6790.0
2018-05-15 11:40:00,133.2,133.25,133.04,133.17,4110.0,133.2,133.25,133.04,133.17,4110.0
2018-05-15 11:45:00,133.2,133.42,133.14,133.32,4800.0,133.2,133.42,133.14,133.32,4800.0
2018-05-15 11:50:00,133.28,133.63,133.27,133.63,3200.0,133.28,133.63,133.27,133.63,3200.0
2018-05-15 11:55:00,133.5,133.68,133.31,133.31,4050.0,133.5,133.68,133.31,133.31,4050.0
2018-05-15 12:00:00,133.38,133.55,133.02,133.29,7159.0,133.38,133.55,133.02,133.29,7159.0
2018-05-15 12:05:00,133.18,133.19,133.0,133.12,4451.0,133.18,133.19,133.0,133.12,4451.0
2018-05-15 12:10:00,133.01,133.21,133.0,133.21,3798.0,133.01,133.21,133.0,133.21,3798.0
2018-05-15 12:15:00,133.2,133.25,132.81,132.93,4100.0,133.2,133.25,132.81,132.93,4100.0
2018-05-15 12:20:00,132.96,133.08,132.95,133.04,3661.0,132.96,133.08,132.95,133.04,3661.0
2018-05-15 12:25:00,133.03,133.22,133.03,133.17,3300.0,133.03,133.22,133.03,133.17,3300.0
2018-05-15 12:30:00,133.23,133.44,133.18,133.37,5588.0,133.23,133.44,133.18,133.37,5588.0
2018-05-15 12:35:00,133.32,133.48,133.29,133.4,500.0,133.32,133.48,133.29,133.4,500.0
2018-05-15 12:40:00,133.34,133.43,133.19,133.43,4359.0,133.34,133.43,133.19,133.43,4359.0
2018-05-15 12:45:00,133.5,133.56,133.28,133.28,3775.0,133.5,133.56,133.28,133.28,3775.0
2018-05-15 12:50:00,133.28,133.5,133.28,133.35,4268.0,133.28,133.5,133.28,133.35,4268.0
2018-05-15 12:55:00,133.43,133.72,133.37,133.53,4375.0,133.43,133.72,133.37,133.53,4375.0
2018-05-15 13:00:00,133.43,133.68,133.39,133.54,4155.0,133.43,133.68,133.39,133.54,4155.0
2018-05-15 13:05:00,133.62,133.62,133.34,133.34,1102.0,133.62,133.62,133.34,133.34,1102.0
2018-05-15 13:10:00,133.47,133.55,133.43,133.43,2278.0,133.47,133.55,133.43,133.43,2278.0
2018-05-15 13:15:00,133.39,133.57,133.39,133.5,5000.0,133.39,133.57,133.39,133.5,5000.0
2018-05-15 13:20:00,133.67,133.71,133.47,133.49,3025.0,133.67,133.71,133.47,133.49,3025.0
2018-05-15 13:25:00,133.58,133.96,133.58,133.87,8631.0,133.58,133.96,133.58,133.87,8631.0
2018-05-15 13:30:00,133.84,133.85,133.69,133.71,5191.0,133.84,133.85,133.69,133.71,5191.0
2018-05-15 13:35:00,133.72,133.73,133.49,133.49,2912.0,133.72,133.73,133.49,133.49,2912.0
2018-05-15 13:40:00,133.45,133.66,133.45,133.64,4300.0,133.45,133.66,133.45,133.64,4300.0
2018-05-15 13:45:00,133.66,133.75,133.58,133.75,3835.0,133.66,133.75,133.58,133.75,3835.0
2018-05-15 13:50:00,133.75,133.75,133.59,133.66,1362.0,133.75,133.75,133.59,133.66,1362.0
2018-05-15 13:55:00,133.55,133.55,133.05,133.1,10435.0,133.55,133.55,133.05,133.1,10435.0
2018-05-15 14:00:00,133.18,133.38,133.04,133.21,3530.0,133.18,133.38,133.04,133.21,3530.0
2018-05-15 14:05:00,133.13,133.13,133.05,133.1,2884.0,133.13,133.13,133.05,133.1,2884.0
2018-05-15 14:10:00,133.13,133.19,133.04,133.11,5400.0,133.13,133.19,133.04,133.11,5400.0
2018-05-15 14:15:00,133.07,133.24,133.04,133.24,7600.0,133.07,133.24,133.04,133.24,7600.0
2018-05-15 14:20:00,133.22,133.22,132.97,133.05,5944.0,133.22,133.22,132.97,133.05,5944.0
2018-05-15 14:25:00,132.98,133.32,132.95,133.26,4512.0,132.98,133.32,132.95,133.26,4512.0
2018-05-15 14:30:00,133.3,133.68,133.3,133.6,7671.0,133.3,133.68,133.3,133.6,7671.0
2018-05-15 14:35:00,133.63,133.68,133.35,133.38,22505.0,133.63,133.68,133.35,133.38,22505.0
2018-05-15 14:40:00,133.33,133.46,133.33,133.45,2700.0,133.33,133.46,133.33,133.45,2700.0
2018-05-15 14:45:00,133.38,133.38,133.18,133.18,3724.0,133.38,133.38,133.18,133.18,3724.0
2018-05-15 14:50:00,133.08,133.41,133.08,133.41,8700.0,133.08,133.41,133.08,133.41,8700.0
2018-05-15 14:55:00,133.43,133.43,133.19,133.29,3700.0,133.43,133.43,133.19,133.29,3700.0
2018-05-15 15:00:00,133.39,133.39,133.21,133.31,2049.0,133.39,133.39,133.21,133.31,2049.0
2018-05-15 15:05:00,133.26,133.26,133.12,133.12,4494.0,133.26,133.26,133.12,133.12,4494.0
2018-05-15 15:10:00,133.07,133.24,133.07,133.09,8696.0,133.07,133.24,133.07,133.09,8696.0
2018-05-15 15:15:00,133.11,133.23,133.09,133.14,5395.0,133.11,133.23,133.09,133.14,5395.0
2018-05-15 15:20:00,133.13,133.16,133.0,133.07,9297.0,133.13,133.16,133.0,133.07,9297.0
2018-05-15 15:25:00,133.08,133.34,133.04,133.34,6043.0,133.08,133.34,133.04,133.34,6043.0
2018-05-15 15:30:00,133.29,133.4,133.04,133.27,8329.0,133.29,133.4,133.04,133.27,8329.0
2018-05-15 15:35:00,133.28,133.39,133.25,133.28,4826.0,133.28,133.39,133.25,133.28,4826.0
2018-05-15 15:40:00,133.24,133.29,133.08,133.29,11864.0,133.24,133.29,133.08,133.29,11864.0
2018-05-15 15:45:00,133.25,133.4,133.11,133.35,17922.0,133.25,133.4,133.11,133.35,17922.0
2018-05-15 15:50:00,133.37,133.59,133.27,133.38,22882.0,133.37,133.59,133.27,133.38,22882.0
2018-05-15 15:55:00,133.41,133.56,133.31,133.45,46235.0,133.41,133.56,133.31,133.45,46235.0
2018-05-16 09:30:00,132.82,133.73,132.69,132.81,22792.0,132.82,133.73,132.69,132.81,22792.0
2018-05-16 09:35:00,133.12,133.25,132.7,133.25,17662.0,133.12,133.25,132.7,133.25,17662.0
2018-05-16 09:40:00,133.38,133.38,132.37,132.55,9208.0,133.38,133.38,132.37,132.55,9208.0
2018-05-16 09:45:00,132.52,132.87,132.52,132.71,7000.0,132.52,132.87,132.52,132.71,7000.0
2018-05-16 09:50:00,132.76,133.26,132.72,133.2,9599.0,132.76,133.26,132.72,133.2,9599.0
2018-05-16 09:55:00,133.23,133.41,132.99,133.28,8900.0,133.23,133.41,132.99,133.28,8900.0
2018-05-16 10:00:00,133.28,133.5,133.18,133.21,21813.0,133.28,133.5,133.18,133.21,21813.0
2018-05-16 10:05:00,133.23,133.56,133.2,133.33,11815.0,133.23,133.56,133.2,133.33,11815.0
2018-05-16 10:10:00,133.38,133.85,133.33,133.58,13646.0,133.38,133.85,133.33,133.58,13646.0
2018-05-16 10:15:00,133.57,133.95,133.54,133.67,6318.0,133.57,133.95,133.54,133.67,6318.0
2018-05-16 10:20:00,133.62,133.68,133.38,133.68,5068.0,133.62,133.68,133.38,133.68,5068.0
2018-05-16 10:25:00,133.61,133.61,133.3,133.3,5690.0,133.61,133.61,133.3,133.3,5690.0
2018-05-16 10:30:00,133.36,133.81,133.36,133.81,8778.0,133.36,133.81,133.36,133.81,8778.0
2018-05-16 10:35:00,133.83,134.09,133.77,134.07,13625.0,133.83,134.09,133.77,134.07,13625.0
2018-05-16 10:40:00,134.07,134.42,134.07,134.42,9821.0,134.07,134.42,134.07,134.42,9821.0
2018-05-16 10:45:00,134.42,134.42,134.15,134.16,4800.0,134.42,134.42,134.15,134.16,4800.0
2018-05-16 10:50:00,134.15,134.29,133.88,133.92,8870.0,134.15,134.29,133.88,133.92,8870.0
2018-05-16 10:55:00,133.95,134.04,133.73,133.96,4772.0,133.95,134.04,133.73,133.96,4772.0
2018-05-16 11:00:00,133.93,134.0,133.77,133.86,4550.0,133.93,134.0,133.77,133.86,4550.0
2018-05-16 11:05:00,133.86,134.12,133.86,134.01,7917.0,133.86,134.12,133.86,134.01,7917.0
2018-05-16 11:10:00,134.06,134.15,133.93,133.98,12107.0,134.06,134.15,133.93,133.98,12107.0
2018-05-16 11:15:00,134.09,134.09,133.82,134.06,9027.0,134.09,134.09,133.82,134.06,9027.0
2018-05-16 11:20:00,134.06,134.27,133.9,134.0,4523.0,134.06,134.27,133.9,134.0,4523.0
2018-05-16 11:25:00,133.98,134.0,133.87,133.94,5168.0,133.98,134.0,133.87,133.94,5168.0
2018-05-16 11:30:00,133.9,134.09,133.88,134.09,5100.0,133.9,134.09,133.88,134.09,5100.0
2018-05-16 11:35:00,133.97,134.22,133.95,134.03,3572.0,133.97,134.22,133.95,134.03,3572.0
2018-05-16 11:40:00,134.03,134.06,133.98,134.06,3415.0,134.03,134.06,133.98,134.06,3415.0
2018-05-16 11:45:00,134.08,134.28,134.08,134.28,3454.0,134.08,134.28,134.08,134.28,3454.0
2018-05-16 11:50:00,134.21,134.35,134.19,134.3,4354.0,134.21,134.35,134.19,134.3,4354.0
2018-05-16 11:55:00,134.25,134.41,134.2,134.41,5837.0,134.25,134.41,134.2,134.41,5837.0
2018-05-16 12:00:00,134.48,134.59,134.41,134.42,6101.0,134.48,134.59,134.41,134.42,6101.0
2018-05-16 12:05:00,134.5,134.88,134.5,134.77,13233.0,134.5,134.88,134.5,134.77,13233.0
2018-05-16 12:10:00,134.77,134.98,134.77,134.84,4986.0,134.77,134.98,134.77,134.84,4986.0
2018-05-16 12:15:00,134.88,134.94,134.76,134.88,3920.0,134.88,134.94,134.76,134.88,3920.0
2018-05-16 12:20:00,134.94,134.94,134.82,134.85,4102.0,134.94,134.94,134.82,134.85,4102.0
2018-05-16 12:25:00,134.85,134.97,134.74,134.97,10690.0,134.85,134.97,134.74,134.97,10690.0
2018-05-16 12:30:00,134.99,135.17,134.99,135.16,10612.0,134.99,135.17,134.99,135.16,10612.0
2018-05-16 12:35:00,135.17,135.28,135.08,135.12,8044.0,135.17,135.28,135.08,135.12,8044.0
2018-05-16 12:40:00,135.19,135.19,134.95,134.95,7763.0,135.19,135.19,134.95,134.95,7763.0
2018-05-16 12:45:00,134.9,135.04,134.86,135.04,6689.0,134.9,135.04,134.86,135.04,6689.0
2018-05-16 12:50:00,135.04,135.1,134.75,134.76,6700.0,135.04,135.1,134.75,134.76,6700.0
2018-05-16 12:55:00,134.79,134.97,134.78,134.93,6257.0,134.79,134.97,134.78,134.93,6257.0
2018-05-16 13:00:00,134.93,134.97,134.85,134.97,5936.0,134.93,134.97,134.85,134.97,5936.0
2018-05-16 13:05:00,134.9,134.93,134.7,134.72,6296.0,134.9,134.93,134.7,134.72,6296.0
2018-05-16 13:10:00,134.72,134.73,134.51,134.51,3002.0,134.72,134.73,134.51,134.51,3002.0
2018-05-16 13:15:00,134.57,134.72,134.57,134.61,3150.0,134.57,134.72,134.57,134.61,3150.0
2018-05-16 13:20:00,134.54,134.68,134.48,134.52,5968.0,134.54,134.68,134.48,134.52,5968.0
2018-05-16 13:25:00,134.52,134.52,134.38,134.45,21842.0,134.52,134.52,134.38,134.45,21842.0
2018-05-16 13:30:00,134.41,134.53,134.36,134.44,8200.0,134.41,134.53,134.36,134.44,8200.0
2018-05-16 13:35:00,134.44,134.54,134.31,134.34,7344.0,134.44,134.54,134.31,134.34,7344.0
2018-05-16 13:40:00,134.34,134.39,134.3,134.36,3700.0,134.34,134.39,134.3,134.36,3700.0
2018-05-16 13:45:00,134.31,134.34,134.16,134.3,4000.0,134.31,134.34,134.16,134.3,4000.0
2018-05-16 13:50:00,134.3,134.41,134.25,134.32,3600.0,134.3,134.41,134.25,134.32,3600.0
2018-05-16 13:55:00,134.32,134.43,134.26,134.27,9299.0,134.32,134.43,134.26,134.27,9299.0
2018-05-16 14:00:00,134.33,134.44,134.25,134.33,3900.0,134.33,134.44,134.25,134.33,3900.0
2018-05-16 14:05:00,134.36,134.36,134.14,134.14,2198.0,134.36,134.36,134.14,134.14,2198.0
2018-05-16 14:10:00,134.13,134.19,133.97,134.07,9568.0,134.13,134.19,133.97,134.07,9568.0
2018-05-16 14:15:00,134.07,134.2,134.04,134.15,4242.0,134.07,134.2,134.04,134.15,4242.0
2018-05-16 14:20:00,134.11,134.11,134.0,134.0,1380.0,134.11,134.11,134.0,134.0,1380.0
2018-05-16 14:25:00,133.98,134.04,133.84,133.85,2700.0,133.98,134.04,133.84,133.85,2700.0
2018-05-16 14:30:00,133.89,134.0,133.83,134.0,6707.0,133.89,134.0,133.83,134.0,6707.0
2018-05-16 14:35:00,133.95,134.07,133.89,134.02,6655.0,133.95,134.07,133.89,134.02,6655.0
2018-05-16 14:40:00,134.05,134.26,134.04,134.26,6638.0,134.05,134.26,134.04,134.26,6638.0
2018-05-16 14:45:00,134.21,134.24,134.12,134.17,3900.0,134.21,134.24,134.12,134.17,3900.0
2018-05-16 14:50:00,134.17,134.17,133.97,134.16,6528.0,134.17,134.17,133.97,134.16,6528.0
2018-05-16 14:55:00,134.14,134.14,134.0,134.14,6200.0,134.14,134.14,134.0,134.14,6200.0
2018-05-16 15:00:00,134.09,134.12,134.04,134.11,6587.0,134.09,134.12,134.04,134.11,6587.0
2018-05-16 15:05:00,134.12,134.21,134.06,134.21,5199.0,134.12,134.21,134.06,134.21,5199.0
2018-05-16 15:10:00,134.17,134.23,134.02,134.02,5600.0,134.17,134.23,134.02,134.02,5600.0
2018-05-16 15:15:00,133.95,134.06,133.9,134.0,6033.0,133.95,134.06,133.9,134.0,6033.0
2018-05-16 15:20:00,134.0,134.14,133.99,133.99,6366.0,134.0,134.14,133.99,133.99,6366.0
2018-05-16 15:25:00,134.02,134.05,133.87,133.88,5186.0,134.02,134.05,133.87,133.88,5186.0
2018-05-16 15:30:00,133.93,133.97,133.7,133.75,7500.0,133.93,133.97,133.7,133.75,7500.0
2018-05-16 15:35:00,133.75,133.85,133.67,133.85,10800.0,133.75,133.85,133.67,133.85,10800.0
2018-05-16 15:40:00,133.82,133.93,133.81,133.83,9164.0,133.82,133.93,133.81,133.83,9164.0
2018-05-16 15:45:00,133.83,133.83,133.63,133.64,13410.0,133.83,133.83,133.63,133.64,13410.0
2018-05-16 15:50:00,133.67,133.85,133.62,133.63,22126.0,133.67,133.85,133.62,133.63,22126.0
2018-05-16 15:55:00,133.61,133.96,133.59,133.96,37105.0,133.61,133.96,133.59,133.96,37105.0
2018-05-17 09:30:00,133.26,133.98,133.0,133.57,21126.0,133.26,133.98,133.0,133.57,21126.0
2018-05-17 09:35:00,133.55,133.55,132.92,133.02,2886.0,133.55,133.55,132.92,133.02,2886.0
2018-05-17 09:40:00,133.23,133.23,132.8,132.82,6369.0,133.23,133.23,132.8,132.82,6369.0
2018-05-17 09:45:00,132.74,133.28,132.73,133.22,7017.0,132.74,133.28,132.73,133.22,7017.0
2018-05-17 09:50:00,133.2,133.63,133.03,133.42,23533.0,133.2,133.63,133.03,133.42,23533.0
2018-05-17 09:55:00,133.31,133.34,133.19,133.27,4750.0,133.31,133.34,133.19,133.27,4750.0
2018-05-17 10:00:00,133.3,133.64,133.3,133.53,7747.0,133.3,133.64,133.3,133.53,7747.0
2018-05-17 10:05:00,133.48,133.91,133.41,133.41,8830.0,133.48,133.91,133.41,133.41,8830.0
2018-05-17 10:10:00,133.43,133.48,133.12,133.12,3200.0,133.43,133.48,133.12,133.12,3200.0
2018-05-17 10:15:00,133.13,133.23,132.89,132.89,13792.0,133.13,133.23,132.89,132.89,13792.0
2018-05-17 10:20:00,132.96,133.43,132.94,133.43,6500.0,132.96,133.43,132.94,133.43,6500.0
2018-05-17 10:25:00,133.37,133.67,133.2,133.67,5249.0,133.37,133.67,133.2,133.67,5249.0
2018-05-17 10:30:00,133.66,133.72,133.48,133.72,12853.0,133.66,133.72,133.48,133.72,12853.0
2018-05-17 10:35:00,133.69,133.92,133.63,133.9,16237.0,133.69,133.92,133.63,133.9,16237.0
2018-05-17 10:40:00,133.93,134.13,133.68,133.72,8608.0,133.93,134.13,133.68,133.72,8608.0
2018-05-17 10:45:00,133.73,133.94,133.63,133.63,17851.0,133.73,133.94,133.63,133.63,17851.0
2018-05-17 10:50:00,133.73,133.89,133.39,133.89,12002.0,133.73,133.89,133.39,133.89,12002.0
2018-05-17 10:55:00,133.85,134.04,133.85,133.98,5525.0,133.85,134.04,133.85,133.98,5525.0
2018-05-17 11:00:00,133.9,133.92,133.76,133.77,3800.0,133.9,133.92,133.76,133.77,3800.0
2018-05-17 11:05:00,133.82,133.92,133.65,133.85,5700.0,133.82,133.92,133.65,133.85,5700.0
2018-05-17 11:10:00,133.85,133.98,133.82,133.87,4096.0,133.85,133.98,133.82,133.87,4096.0
2018-05-17 11:15:00,133.84,133.95,133.56,133.89,26936.0,133.84,133.95,133.56,133.89,26936.0
2018-05-17 11:20:00,133.87,133.96,133.71,133.74,5038.0,133.87,133.96,133.71,133.74,5038.0
2018-05-17 11:25:00,133.67,133.94,133.67,133.88,3938.0,133.67,133.94,133.67,133.88,3938.0
2018-05-17 11:30:00,133.91,134.14,133.85,134.0,4597.0,133.91,134.14,133.85,134.0,4597.0
2018-05-17 11:35:00,134.0,134.2,133.99,134.14,5497.0,134.0,134.2,133.99,134.14,5497.0
2018-05-17 11:40:00,134.1,134.24,133.97,134.07,3750.0,134.1,134.24,133.97,134.07,3750.0
2018-05-17 11:45:00,134.1,134.39,134.02,134.15,10606.0,134.1,134.39,134.02,134.15,10606.0
2018-05-17 11:50:00,134.07,134.23,134.04,134.07,5295.0,134.07,134.23,134.04,134.07,5295.0
2018-05-17 11:55:00,134.02,134.08,133.99,134.05,18200.0,134.02,134.08,133.99,134.05,18200.0
2018-05-17 12:00:00,134.05,134.11,133.79,133.79,10778.0,134.05,134.11,133.79,133.79,10778.0
2018-05-17 12:05:00,133.78,133.86,133.58,133.78,5956.0,133.78,133.86,133.58,133.78,5956.0
2018-05-17 12:10:00,133.7,133.72,133.64,133.72,1900.0,133.7,133.72,133.64,133.72,1900.0
2018-05-17 12:15:00,133.72,133.76,133.61,133.71,2800.0,133.72,133.76,133.61,133.71,2800.0
2018-05-17 12:20:00,133.69,133.69,133.45,133.45,3300.0,133.69,133.69,133.45,133.45,3300.0
2018-05-17 12:25:00,133.52,133.56,133.45,133.53,2700.0,133.52,133.56,133.45,133.53,2700.0
2018-05-17 12:30:00,133.46,133.48,133.36,133.44,4649.0,133.46,133.48,133.36,133.44,4649.0
2018-05-17 12:35:00,133.47,133.52,133.28,133.28,2975.0,133.47,133.52,133.28,133.28,2975.0
2018-05-17 12:40:00,133.32,133.32,132.8,132.88,6900.0,133.32,133.32,132.8,132.88,6900.0
2018-05-17 12:45:00,132.91,132.99,132.84,132.96,10683.0,132.91,132.99,132.84,132.96,10683.0
2018-05-17 12:50:00,132.87,132.95,132.81,132.81,2600.0,132.87,132.95,132.81,132.81,2600.0
2018-05-17 12:55:00,132.87,132.92,132.69,132.78,9288.0,132.87,132.92,132.69,132.78,9288.0
2018-05-17 13:00:00,132.81,133.0,132.77,132.98,7100.0,132.81,133.0,132.77,132.98,7100.0
2018-05-17 13:05:00,132.92,133.04,132.9,132.94,6200.0,132.92,133.04,132.9,132.94,6200.0
2018-05-17 13:10:00,132.95,132.95,132.6,132.84,13008.0,132.95,132.95,132.6,132.84,13008.0
2018-05-17 13:15:00,132.79,133.05,132.79,132.9,6843.0,132.79,133.05,132.79,132.9,6843.0
2018-05-17 13:20:00,132.89,132.89,132.73,132.77,4500.0,132.89,132.89,132.73,132.77,4500.0
2018-05-17 13:25:00,132.73,132.73,132.48,132.5,4947.0,132.73,132.73,132.48,132.5,4947.0
2018-05-17 13:30:00,132.52,132.76,132.41,132.71,8800.0,132.52,132.76,132.41,132.71,8800.0
2018-05-17 13:35:00,132.75,132.76,132.64,132.75,1614.0,132.75,132.76,132.64,132.75,1614.0
2018-05-17 13:40:00,132.78,132.78,132.2,132.2,10190.0,132.78,132.78,132.2,132.2,10190.0
2018-05-17 13:45:00,132.16,132.23,132.01,132.21,6620.0,132.16,132.23,132.01,132.21,6620.0
2018-05-17 13:50:00,132.22,132.4,132.15,132.21,10022.0,132.22,132.4,132.15,132.21,10022.0
2018-05-17 13:55:00,132.23,132.23,131.95,132.0,10678.0,132.23,132.23,131.95,132.0,10678.0
2018-05-17 14:00:00,132.0,132.23,131.64,131.79,12495.0,132.0,132.23,131.64,131.79,12495.0
2018-05-17 14:05:00,131.72,131.96,131.64,131.92,12080.0,131.72,131.96,131.64,131.92,12080.0
2018-05-17 14:10:00,131.84,132.12,131.74,132.12,5005.0,131.84,132.12,131.74,132.12,5005.0
2018-05-17 14:15:00,132.18,132.36,132.08,132.36,10365.0,132.18,132.36,132.08,132.36,10365.0
2018-05-17 14:20:00,132.39,132.41,132.16,132.28,5300.0,132.39,132.41,132.16,132.28,5300.0
2018-05-17 14:25:00,132.21,132.38,132.2,132.38,3600.0,132.21,132.38,132.2,132.38,3600.0
2018-05-17 14:30:00,132.42,132.52,132.31,132.51,5304.0,132.42,132.52,132.31,132.51,5304.0
2018-05-17 14:35:00,132.5,132.5,132.38,132.5,2503.0,132.5,132.5,132.38,132.5,2503.0
2018-05-17 14:40:00,132.55,132.87,132.55,132.78,4813.0,132.55,132.87,132.55,132.78,4813.0
2018-05-17 14:45:00,132.78,132.79,132.65,132.78,4392.0,132.78,132.79,132.65,132.78,4392.0
2018-05-17 14:50:00,132.79,133.19,132.79,133.19,41104.0,132.79,133.19,132.79,133.19,41104.0
2018-05-17 14:55:00,133.13,133.44,133.11,133.4,21460.0,133.13,133.44,133.11,133.4,21460.0
2018-05-17 15:00:00,133.4,133.51,133.33,133.48,5897.0,133.4,133.51,133.33,133.48,5897.0
2018-05-17 15:05:00,133.49,133.54,133.36,133.42,8377.0,133.49,133.54,133.36,133.42,8377.0
2018-05-17 15:10:00,133.44,133.44,133.23,133.23,12822.0,133.44,133.44,133.23,133.23,12822.0
2018-05-17 15:15:00,133.28,133.29,132.95,132.95,7097.0,133.28,133.29,132.95,132.95,7097.0
2018-05-17 15:20:00,133.0,133.17,132.91,133.15,7750.0,133.0,133.17,132.91,133.15,7750.0
2018-05-17 15:25:00,133.16,133.21,132.89,132.89,8100.0,133.16,133.21,132.89,132.89,8100.0
2018-05-17 15:30:00,132.83,133.04,132.75,132.9,8000.0,132.83,133.04,132.75,132.9,8000.0
2018-05-17 15:35:00,132.9,132.97,132.79,132.9,7000.0,132.9,132.97,132.79,132.9,7000.0
2018-05-17 15:40:00,132.89,133.07,132.89,132.94,10214.0,132.89,133.07,132.89,132.94,10214.0
2018-05-17 15:45:00,132.88,132.98,132.8,132.92,19916.0,132.88,132.98,132.8,132.92,19916.0
2018-05-17 15:50:00,132.97,132.97,132.63,132.76,25644.0,132.97,132.97,132.63,132.76,25644.0
2018-05-17 15:55:00,132.77,133.02,132.73,132.93,39050.0,132.77,133.02,132.73,132.93,39050.0
2018-05-18 09:30:00,133.0,133.0,132.37,132.68,25645.0,133.0,133.0,132.37,132.68,25645.0
2018-05-18 09:35:00,132.55,133.65,132.3,133.38,27993.0,132.55,133.65,132.3,133.38,27993.0
2018-05-18 09:40:00,133.39,133.81,133.19,133.44,26050.0,133.39,133.81,133.19,133.44,26050.0
2018-05-18 09:45:00,133.48,134.0,133.41,134.0,13782.0,133.48,134.0,133.41,134.0,13782.0
2018-05-18 09:50:00,134.0,134.01,133.26,133.37,8895.0,134.0,134.01,133.26,133.37,8895.0
2018-05-18 09:55:00,133.37,133.64,133.29,133.52,11011.0,133.37,133.64,133.29,133.52,11011.0
2018-05-18 10:00:00,133.5,133.85,133.45,133.65,8503.0,133.5,133.85,133.45,133.65,8503.0
2018-05-18 10:05:00,133.6,133.78,133.45,133.78,11935.0,133.6,133.78,133.45,133.78,11935.0
2018-05-18 10:10:00,133.88,134.16,133.88,134.01,7195.0,133.88,134.16,133.88,134.01,7195.0
2018-05-18 10:15:00,134.06,134.5,133.9,134.44,18784.0,134.06,134.5,133.9,134.44,18784.0
2018-05-18 10:20:00,134.44,134.65,134.32,134.37,6900.0,134.44,134.65,134.32,134.37,6900.0
2018-05-18 10:25:00,134.29,134.41,134.01,134.14,10489.0,134.29,134.41,134.01,134.14,10489.0
2018-05-18 10:30:00,134.06,134.12,133.79,133.79,5320.0,134.06,134.12,133.79,133.79,5320.0
2018-05-18 10:35:00,133.77,133.97,133.48,133.89,13821.0,133.77,133.97,133.48,133.89,13821.0
2018-05-18 10:40:00,133.92,134.07,133.74,134.05,8988.0,133.92,134.07,133.74,134.05,8988.0
2018-05-18 10:45:00,134.0,134.31,134.0,134.14,5297.0,134.0,134.31,134.0,134.14,5297.0
2018-05-18 10:50:00,134.07,134.19,133.97,133.97,3500.0,134.07,134.19,133.97,133.97,3500.0
2018-05-18 10:55:00,133.91,134.04,133.7,134.04,4925.0,133.91,134.04,133.7,134.04,4925.0
2018-05-18 11:00:00,134.12,134.39,133.97,134.24,5300.0,134.12,134.39,133.97,134.24,5300.0
2018-05-18 11:05:00,134.28,134.42,134.25,134.33,2700.0,134.28,134.42,134.25,134.33,2700.0
2018-05-18 11:10:00,134.34,134.46,134.29,134.37,6114.0,134.34,134.46,134.29,134.37,6114.0
2018-05-18 11:15:00,134.33,134.69,134.19,134.66,8933.0,134.33,134.69,134.19,134.66,8933.0
2018-05-18 11:20:00,134.73,134.85,134.59,134.61,6717.0,134.73,134.85,134.59,134.61,6717.0
2018-05-18 11:25:00,134.67,134.7,134.58,134.6,3870.0,134.67,134.7,134.58,134.6,3870.0
2018-05-18 11:30:00,134.67,134.75,134.6,134.61,6799.0,134.67,134.75,134.6,134.61,6799.0
2018-05-18 11:35:00,134.73,134.9,134.68,134.89,5100.0,134.73,134.9,134.68,134.89,5100.0
2018-05-18 11:40:00,134.91,134.91,134.71,134.71,7465.0,134.91,134.91,134.71,134.71,7465.0
2018-05-18 11:45:00,134.69,134.69,134.43,134.46,3677.0,134.69,134.69,134.43,134.46,3677.0
2018-05-18 11:50:00,134.41,134.66,134.41,134.59,5740.0,134.41,134.66,134.41,134.59,5740.0
2018-05-18 11:55:00,134.47,134.51,134.37,134.51,7128.0,134.47,134.51,134.37,134.51,7128.0
2018-05-18 12:00:00,134.42,134.51,134.27,134.45,5597.0,134.42,134.51,134.27,134.45,5597.0
2018-05-18 12:05:00,134.4,134.49,134.35,134.4,2900.0,134.4,134.49,134.35,134.4,2900.0
2018-05-18 12:10:00,134.34,134.41,134.3,134.33,3505.0,134.34,134.41,134.3,134.33,3505.0
2018-05-18 12:15:00,134.3,134.42,134.27,134.37,7500.0,134.3,134.42,134.27,134.37,7500.0
2018-05-18 12:20:00,134.31,134.36,134.22,134.36,4050.0,134.31,134.36,134.22,134.36,4050.0
2018-05-18 12:25:00,134.42,134.43,134.13,134.14,4928.0,134.42,134.43,134.13,134.14,4928.0
2018-05-18 12:30:00,134.13,134.14,134.04,134.14,2898.0,134.13,134.14,134.04,134.14,2898.0
2018-05-18 12:35:00,134.22,134.26,134.01,134.06,4450.0,134.22,134.26,134.01,134.06,4450.0
2018-05-18 12:40:00,134.03,134.22,134.03,134.1,4864.0,134.03,134.22,134.03,134.1,4864.0
2018-05-18 12:45:00,134.08,134.13,133.96,134.0,2156.0,134.08,134.13,133.96,134.0,2156.0
2018-05-18 12:50:00,133.93,134.07,133.87,133.95,9120.0,133.93,134.07,133.87,133.95,9120.0
2018-05-18 12:55:00,133.91,134.04,133.91,133.98,3924.0,133.91,134.04,133.91,133.98,3924.0
2018-05-18 13:00:00,133.99,133.99,133.81,133.81,5800.0,133.99,133.99,133.81,133.81,5800.0
2018-05-18 13:05:00,133.9,133.96,133.8,133.83,8349.0,133.9,133.96,133.8,133.83,8349.0
2018-05-18 13:10:00,133.84,133.96,133.8,133.96,5668.0,133.84,133.96,133.8,133.96,5668.0
2018-05-18 13:15:00,134.0,134.11,133.96,134.03,4503.0,134.0,134.11,133.96,134.03,4503.0
2018-05-18 13:20:00,134.09,134.12,133.94,134.11,4649.0,134.09,134.12,133.94,134.11,4649.0
2018-05-18 13:25:00,134.17,134.17,134.1,134.16,2300.0,134.17,134.17,134.1,134.16,2300.0
2018-05-18 13:30:00,134.1,134.14,133.83,133.86,19650.0,134.1,134.14,133.83,133.86,19650.0
2018-05-18 13:35:00,133.83,133.89,133.78,133.8,14800.0,133.83,133.89,133.78,133.8,14800.0
2018-05-18 13:40:00,133.84,133.99,133.75,133.99,41111.0,133.84,133.99,133.75,133.99,41111.0
2018-05-18 13:45:00,133.92,134.03,133.88,134.03,2100.0,133.92,134.03,133.88,134.03,2100.0
2018-05-18 13:50:00,134.03,134.15,134.03,134.09,2400.0,134.03,134.15,134.03,134.09,2400.0
2018-05-18 13:55:00,134.16,134.35,134.1,134.2,6235.0,134.16,134.35,134.1,134.2,6235.0
2018-05-18 14:00:00,134.11,134.17,134.02,134.17,5216.0,134.11,134.17,134.02,134.17,5216.0
2018-05-18 14:05:00,134.19,134.19,134.0,134.11,5900.0,134.19,134.19,134.0,134.11,5900.0
2018-05-18 14:10:00,134.15,134.15,133.97,134.01,3200.0,134.15,134.15,133.97,134.01,3200.0
2018-05-18 14:15:00,133.98,134.07,133.96,134.07,2825.0,133.98,134.07,133.96,134.07,2825.0
2018-05-18 14:20:00,134.01,134.08,133.95,133.95,4300.0,134.01,134.08,133.95,133.95,4300.0
2018-05-18 14:25:00,133.95,134.11,133.95,134.11,3500.0,133.95,134.11,133.95,134.11,3500.0
2018-05-18 14:30:00,134.04,134.11,133.99,134.09,5855.0,134.04,134.11,133.99,134.09,5855.0
2018-05-18 14:35:00,134.08,134.42,134.04,134.38,12399.0,134.08,134.42,134.04,134.38,12399.0
2018-05-18 14:40:00,134.36,134.36,134.21,134.29,6348.0,134.36,134.36,134.21,134.29,6348.0
2018-05-18 14:45:00,134.24,134.31,133.98,134.15,8376.0,134.24,134.31,133.98,134.15,8376.0
2018-05-18 14:50:00,134.17,134.32,134.17,134.25,5015.0,134.17,134.32,134.17,134.25,5015.0
2018-05-18 14:55:00,134.3,134.33,134.22,134.28,7734.0,134.3,134.33,134.22,134.28,7734.0
2018-05-18 15:00:00,134.31,134.31,134.21,134.21,4900.0,134.31,134.31,134.21,134.21,4900.0
2018-05-18 15:05:00,134.24,134.34,134.24,134.27,3385.0,134.24,134.34,134.24,134.27,3385.0
2018-05-18 15:10:00,134.29,134.32,134.15,134.25,8748.0,134.29,134.32,134.15,134.25,8748.0
2018-05-18 15:15:00,134.25,134.27,134.15,134.18,8400.0,134.25,134.27,134.15,134.18,8400.0
2018-05-18 15:20:00,134.2,134.22,134.04,134.09,9419.0,134.2,134.22,134.04,134.09,9419.0
2018-05-18 15:25:00,134.09,134.09,133.99,133.99,8497.0,134.09,134.09,133.99,133.99,8497.0
2018-05-18 15:30:00,134.03,134.08,133.97,133.97,12351.0,134.03,134.08,133.97,133.97,12351.0
2018-05-18 15:35:00,134.0,134.22,133.97,134.2,16674.0,134.0,134.22,133.97,134.2,16674.0
2018-05-18 15:40:00,134.2,134.33,134.19,134.28,10147.0,134.2,134.33,134.19,134.28,10147.0
2018-05-18 15:45:00,134.28,134.3,134.22,134.22,18656.0,134.28,134.3,134.22,134.22,18656.0
2018-05-18 15:50:00,134.2,134.51,134.15,134.39,62858.0,134.2,134.51,134.15,134.39,62858.0
2018-05-18 15:55:00,134.37,134.6,134.32,134.48,91377.0,134.37,134.6,134.32,134.48,91377.0
2018-05-21 09:30:00,135.82,136.04,134.78,134.9,34800.0,135.82,136.04,134.78,134.9,34800.0
2018-05-21 09:35:00,134.77,134.98,133.89,134.63,23800.0,134.77,134.98,133.89,134.63,23800.0
2018-05-21 09:40:00,134.68,135.15,134.63,134.68,17951.0,134.68,135.15,134.63,134.68,17951.0
2018-05-21 09:45:00,134.51,134.61,134.05,134.12,30272.0,134.51,134.61,134.05,134.12,30272.0
2018-05-21 09:50:00,134.12,134.18,133.76,134.02,16360.0,134.12,134.18,133.76,134.02,16360.0
2018-05-21 09:55:00,134.11,134.68,134.05,134.25,13021.0,134.11,134.68,134.05,134.25,13021.0
2018-05-21 10:00:00,134.21,134.5,133.85,133.85,8209.0,134.21,134.5,133.85,133.85,8209.0
2018-05-21 10:05:00,133.79,134.06,133.46,134.06,12043.0,133.79,134.06,133.46,134.06,12043.0
2018-05-21 10:10:00,133.95,134.06,133.52,134.06,12656.0,133.95,134.06,133.52,134.06,12656.0
2018-05-21 10:15:00,134.13,134.13,133.35,133.65,13276.0,134.13,134.13,133.35,133.65,13276.0
2018-05-21 10:20:00,133.57,133.64,133.34,133.47,9402.0,133.57,133.64,133.34,133.47,9402.0
2018-05-21 10:25:00,133.46,133.79,133.31,133.66,7908.0,133.46,133.79,133.31,133.66,7908.0
2018-05-21 10:30:00,133.8,133.82,133.45,133.5,4629.0,133.8,133.82,133.45,133.5,4629.0
2018-05-21 10:35:00,133.5,133.76,133.5,133.56,9513.0,133.5,133.76,133.5,133.56,9513.0
2018-05-21 10:40:00,133.52,133.64,133.37,133.63,9176.0,133.52,133.64,133.37,133.63,9176.0
2018-05-21 10:45:00,133.64,133.75,133.47,133.59,7049.0,133.64,133.75,133.47,133.59,7049.0
2018-05-21 10:50:00,133.58,133.76,133.57,133.76,5350.0,133.58,133.76,133.57,133.76,5350.0
2018-05-21 10:55:00,133.76,133.87,133.62,133.72,7339.0,133.76,133.87,133.62,133.72,7339.0
2018-05-21 11:00:00,133.68,133.75,133.5,133.69,4800.0,133.68,133.75,133.5,133.69,4800.0
2018-05-21 11:05:00,133.63,133.66,133.41,133.49,5217.0,133.63,133.66,133.41,133.49,5217.0
2018-05-21 11:10:00,133.48,133.56,133.0,133.0,20127.0,133.48,133.56,133.0,133.0,20127.0
2018-05-21 11:15:00,133.04,133.06,132.69,132.69,19972.0,133.04,133.06,132.69,132.69,19972.0
2018-05-21 11:20:00,132.65,132.85,132.34,132.34,30589.0,132.65,132.85,132.34,132.34,30589.0
2018-05-21 11:25:00,132.3,132.41,132.1,132.3,12485.0,132.3,132.41,132.1,132.3,12485.0
2018-05-21 11:30:00,132.22,132.3,131.62,131.68,11420.0,132.22,132.3,131.62,131.68,11420.0
2018-05-21 11:35:00,131.66,132.31,131.66,132.31,9663.0,131.66,132.31,131.66,132.31,9663.0
2018-05-21 11:40:00,132.21,132.31,131.98,132.21,4422.0,132.21,132.31,131.98,132.21,4422.0
2018-05-21 11:45:00,132.2,132.27,132.04,132.14,5625.0,132.2,132.27,132.04,132.14,5625.0
2018-05-21 11:50:00,132.23,132.28,131.95,132.03,3857.0,132.23,132.28,131.95,132.03,3857.0
2018-05-21 11:55:00,132.02,132.26,132.0,132.2,5434.0,132.02,132.26,132.0,132.2,5434.0
2018-05-21 12:00:00,132.21,132.24,132.04,132.09,6089.0,132.21,132.24,132.04,132.09,6089.0
2018-05-21 12:05:00,132.0,132.02,131.74,131.95,12235.0,132.0,132.02,131.74,131.95,12235.0
2018-05-21 12:10:00,131.96,132.1,131.96,132.05,6515.0,131.96,132.1,131.96,132.05,6515.0
2018-05-21 12:15:00,132.08,132.25,132.07,132.19,7084.0,132.08,132.25,132.07,132.19,7084.0
2018-05-21 12:20:00,132.24,132.24,132.01,132.1,9000.0,132.24,132.24,132.01,132.1,9000.0
2018-05-21 12:25:00,132.04,132.13,131.8,131.83,10246.0,132.04,132.13,131.8,131.83,10246.0
2018-05-21 12:30:00,131.87,131.95,131.81,131.91,4447.0,131.87,131.95,131.81,131.91,4447.0
2018-05-21 12:35:00,131.91,131.96,131.89,131.91,2400.0,131.91,131.96,131.89,131.91,2400.0
2018-05-21 12:40:00,131.88,131.99,131.87,131.98,5519.0,131.88,131.99,131.87,131.98,5519.0
2018-05-21 12:45:00,131.99,132.19,131.91,131.92,8685.0,131.99,132.19,131.91,131.92,8685.0
2018-05-21 12:50:00,131.97,132.06,131.97,132.0,4434.0,131.97,132.06,131.97,132.0,4434.0
2018-05-21 12:55:00,132.03,132.1,131.9,131.91,3591.0,132.03,132.1,131.9,131.91,3591.0
2018-05-21 13:00:00,131.92,131.94,131.74,131.74,9044.0,131.92,131.94,131.74,131.74,9044.0
2018-05-21 13:05:00,131.75,132.1,131.75,132.1,6891.0,131.75,132.1,131.75,132.1,6891.0
2018-05-21 13:10:00,132.09,132.1,131.93,131.96,9329.0,132.09,132.1,131.93,131.96,9329.0
2018-05-21 13:15:00,131.96,131.96,131.84,131.9,6380.0,131.96,131.96,131.84,131.9,6380.0
2018-05-21 13:20:00,131.85,131.89,131.71,131.8,6465.0,131.85,131.89,131.71,131.8,6465.0
2018-05-21 13:25:00,131.84,131.84,131.71,131.75,6988.0,131.84,131.84,131.71,131.75,6988.0
2018-05-21 13:30:00,131.78,131.8,131.45,131.51,11231.0,131.78,131.8,131.45,131.51,11231.0
2018-05-21 13:35:00,131.52,131.65,131.51,131.64,7060.0,131.52,131.65,131.51,131.64,7060.0
2018-05-21 13:40:00,131.64,131.64,131.52,131.56,4800.0,131.64,131.64,131.52,131.56,4800.0
2018-05-21 13:45:00,131.53,131.64,131.52,131.62,9626.0,131.53,131.64,131.52,131.62,9626.0
2018-05-21 13:50:00,131.59,131.59,131.44,131.47,6644.0,131.59,131.59,131.44,131.47,6644.0
2018-05-21 13:55:00,131.51,131.52,131.31,131.39,8530.0,131.51,131.52,131.31,131.39,8530.0
2018-05-21 14:00:00,131.42,131.55,131.27,131.49,4993.0,131.42,131.55,131.27,131.49,4993.0
2018-05-21 14:05:00,131.51,131.56,131.46,131.51,4500.0,131.51,131.56,131.46,131.51,4500.0
2018-05-21 14:10:00,131.52,131.6,131.43,131.48,5831.0,131.52,131.6,131.43,131.48,5831.0
2018-05-21 14:15:00,131.47,131.48,131.32,131.32,3200.0,131.47,131.48,131.32,131.32,3200.0
2018-05-21 14:20:00,131.31,131.34,131.25,131.34,10595.0,131.31,131.34,131.25,131.34,10595.0
2018-05-21 14:25:00,131.3,131.38,131.01,131.12,9944.0,131.3,131.38,131.01,131.12,9944.0
2018-05-21 14:30:00,131.09,131.09,130.67,130.78,19241.0,131.09,131.09,130.67,130.78,19241.0
2018-05-21 14:35:00,130.84,130.99,130.78,130.99,4504.0,130.84,130.99,130.78,130.99,4504.0
2018-05-21 14:40:00,130.97,131.0,130.77,130.89,11223.0,130.97,131.0,130.77,130.89,11223.0
2018-05-21 14:45:00,130.94,131.05,130.87,130.99,8100.0,130.94,131.05,130.87,130.99,8100.0
2018-05-21 14:50:00,131.0,131.13,130.93,131.08,7571.0,131.0,131.13,130.93,131.08,7571.0
2018-05-21 14:55:00,131.12,131.19,131.01,131.18,10690.0,131.12,131.19,131.01,131.18,10690.0
2018-05-21 15:00:00,131.08,131.11,131.03,131.07,7159.0,131.08,131.11,131.03,131.07,7159.0
2018-05-21 15:05:00,131.02,131.19,131.0,131.15,6044.0,131.02,131.19,131.0,131.15,6044.0
2018-05-21 15:10:00,131.16,131.24,131.01,131.22,67990.0,131.16,131.24,131.01,131.22,67990.0
2018-05-21 15:15:00,131.25,131.34,131.15,131.29,11003.0,131.25,131.34,131.15,131.29,11003.0
2018-05-21 15:20:00,131.29,131.41,131.29,131.39,5925.0,131.29,131.41,131.29,131.39,5925.0
2018-05-21 15:25:00,131.35,131.44,131.31,131.44,7673.0,131.35,131.44,131.31,131.44,7673.0
2018-05-21 15:30:00,131.46,131.59,131.36,131.56,11149.0,131.46,131.59,131.36,131.56,11149.0
2018-05-21 15:35:00,131.56,131.73,131.56,131.72,12981.0,131.56,131.73,131.56,131.72,12981.0
2018-05-21 15:40:00,131.69,131.78,131.44,131.47,21419.0,131.69,131.78,131.44,131.47,21419.0
2018-05-21 15:45:00,131.47,131.6,131.45,131.58,28369.0,131.47,131.6,131.45,131.58,28369.0
2018-05-21 15:50:00,131.6,131.93,131.56,131.89,49272.0,131.6,131.93,131.56,131.89,49272.0
2018-05-21 15:55:00,131.9,131.9,131.59,131.7,106289.0,131.9,131.9,131.59,131.7,106289.0
2018-05-22 09:30:00,132.3,132.74,131.82,132.68,19608.0,132.3,132.74,131.82,132.68,19608.0
2018-05-22 09:35:00,132.66,132.93,132.54,132.91,33410.0,132.66,132.93,132.54,132.91,33410.0
2018-05-22 09:40:00,132.98,133.07,132.4,132.4,6764.0,132.98,133.07,132.4,132.4,6764.0
2018-05-22 09:45:00,132.27,132.55,131.99,132.49,7541.0,132.27,132.55,131.99,132.49,7541.0
2018-05-22 09:50:00,132.46,132.46,131.51,131.53,10448.0,132.46,132.46,131.51,131.53,10448.0
2018-05-22 09:55:00,131.56,131.64,131.1,131.44,34155.0,131.56,131.64,131.1,131.44,34155.0
2018-05-22 10:00:00,131.49,131.54,131.27,131.41,9586.0,131.49,131.54,131.27,131.41,9586.0
2018-05-22 10:05:00,131.43,131.68,131.43,131.59,8992.0,131.43,131.68,131.43,131.59,8992.0
2018-05-22 10:10:00,131.6,131.64,131.12,131.12,21140.0,131.6,131.64,131.12,131.12,21140.0
2018-05-22 10:15:00,131.09,131.09,130.77,130.85,10080.0,131.09,131.09,130.77,130.85,10080.0
2018-05-22 10:20:00,130.96,131.35,130.96,131.1,6145.0,130.96,131.35,130.96,131.1,6145.0
2018-05-22 10:25:00,131.07,131.21,130.97,131.05,7501.0,131.07,131.21,130.97,131.05,7501.0
2018-05-22 10:30:00,131.07,131.13,130.96,131.1,7597.0,131.07,131.13,130.96,131.1,7597.0
2018-05-22 10:35:00,131.03,131.2,130.89,131.17,7609.0,131.03,131.2,130.89,131.17,7609.0
2018-05-22 10:40:00,131.33,131.34,131.05,131.21,8302.0,131.33,131.34,131.05,131.21,8302.0
2018-05-22 10:45:00,131.19,131.21,131.07,131.15,19380.0,131.19,131.21,131.07,131.15,19380.0
2018-05-22 10:50:00,131.15,131.45,131.11,131.25,10431.0,131.15,131.45,131.11,131.25,10431.0
2018-05-22 10:55:00,131.21,131.21,130.97,130.97,7729.0,131.21,131.21,130.97,130.97,7729.0
2018-05-22 11:00:00,131.08,131.09,130.98,131.06,4349.0,131.08,131.09,130.98,131.06,4349.0
2018-05-22 11:05:00,131.03,131.08,130.93,131.03,22888.0,131.03,131.08,130.93,131.03,22888.0
2018-05-22 11:10:00,131.0,131.12,130.99,131.12,4935.0,131.0,131.12,130.99,131.12,4935.0
2018-05-22 11:15:00,131.12,131.27,131.06,131.21,7185.0,131.12,131.27,131.06,131.21,7185.0
2018-05-22 11:20:00,131.21,131.22,130.99,131.04,11300.0,131.21,131.22,130.99,131.04,11300.0
2018-05-22 11:25:00,130.97,131.01,130.87,130.87,13167.0,130.97,131.01,130.87,130.87,13167.0
2018-05-22 11:30:00,130.93,131.01,130.79,130.8,5770.0,130.93,131.01,130.79,130.8,5770.0
2018-05-22 11:35:00,130.84,130.99,130.8,130.82,3057.0,130.84,130.99,130.8,130.82,3057.0
2018-05-22 11:40:00,130.84,130.98,130.84,130.91,7010.0,130.84,130.98,130.84,130.91,7010.0
2018-05-22 11:45:00,130.92,131.04,130.85,130.88,4903.0,130.92,131.04,130.85,130.88,4903.0
2018-05-22 11:50:00,130.88,130.89,130.72,130.8,8453.0,130.88,130.89,130.72,130.8,8453.0
2018-05-22 11:55:00,130.85,131.01,130.72,130.97,5462.0,130.85,131.01,130.72,130.97,5462.0
2018-05-22 12:00:00,130.94,131.05,130.93,131.05,3800.0,130.94,131.05,130.93,131.05,3800.0
2018-05-22 12:05:00,131.05,131.05,130.91,130.91,7100.0,131.05,131.05,130.91,130.91,7100.0
2018-05-22 12:10:00,130.9,130.91,130.83,130.86,6357.0,130.9,130.91,130.83,130.86,6357.0
2018-05-22 12:15:00,130.86,130.97,130.83,130.91,8104.0,130.86,130.97,130.83,130.91,8104.0
2018-05-22 12:20:00,130.9,130.91,130.58,130.74,6869.0,130.9,130.91,130.58,130.74,6869.0
2018-05-22 12:25:00,130.63,130.75,130.57,130.65,5034.0,130.63,130.75,130.57,130.65,5034.0
2018-05-22 12:30:00,130.7,130.76,130.35,130.37,6077.0,130.7,130.76,130.35,130.37,6077.0
2018-05-22 12:35:00,130.37,130.49,130.34,130.44,10376.0,130.37,130.49,130.34,130.44,10376.0
2018-05-22 12:40:00,130.38,130.46,130.33,130.33,6905.0,130.38,130.46,130.33,130.33,6905.0
2018-05-22 12:45:00,130.28,130.41,130.28,130.32,5493.0,130.28,130.41,130.28,130.32,5493.0
2018-05-22 12:50:00,130.35,130.46,130.24,130.44,13112.0,130.35,130.46,130.24,130.44,13112.0
2018-05-22 12:55:00,130.43,130.45,130.2,130.21,10445.0,130.43,130.45,130.2,130.21,10445.0
2018-05-22 13:00:00,130.21,130.31,130.19,130.25,9341.0,130.21,130.31,130.19,130.25,9341.0
2018-05-22 13:05:00,130.28,130.31,130.19,130.19,4143.0,130.28,130.31,130.19,130.19,4143.0
2018-05-22 13:10:00,130.27,130.28,130.09,130.14,8296.0,130.27,130.28,130.09,130.14,8296.0
2018-05-22 13:15:00,130.08,130.2,130.08,130.14,6287.0,130.08,130.2,130.08,130.14,6287.0
2018-05-22 13:20:00,130.15,130.21,130.1,130.17,2552.0,130.15,130.21,130.1,130.17,2552.0
2018-05-22 13:25:00,130.18,130.26,130.15,130.21,7603.0,130.18,130.26,130.15,130.21,7603.0
2018-05-22 13:30:00,130.22,130.22,130.13,130.15,10435.0,130.22,130.22,130.13,130.15,10435.0
2018-05-22 13:35:00,130.14,130.21,130.08,130.12,9692.0,130.14,130.21,130.08,130.12,9692.0
2018-05-22 13:40:00,130.11,130.2,130.09,130.2,3100.0,130.11,130.2,130.09,130.2,3100.0
2018-05-22 13:45:00,130.2,130.26,130.17,130.21,16597.0,130.2,130.26,130.17,130.21,16597.0
2018-05-22 13:50:00,130.17,130.24,130.07,130.16,7388.0,130.17,130.24,130.07,130.16,7388.0
2018-05-22 13:55:00,130.18,130.21,130.14,130.15,4200.0,130.18,130.21,130.14,130.15,4200.0
2018-05-22 14:00:00,130.18,130.38,130.18,130.33,12210.0,130.18,130.38,130.18,130.33,12210.0
2018-05-22 14:05:00,130.38,130.43,130.28,130.31,34070.0,130.38,130.43,130.28,130.31,34070.0
2018-05-22 14:10:00,130.3,130.59,130.29,130.5,10223.0,130.3,130.59,130.29,130.5,10223.0
2018-05-22 14:15:00,130.55,130.61,130.53,130.61,4700.0,130.55,130.61,130.53,130.61,4700.0
2018-05-22 14:20:00,130.59,130.67,130.5,130.57,14300.0,130.59,130.67,130.5,130.57,14300.0
2018-05-22 14:25:00,130.53,130.64,130.48,130.52,12000.0,130.53,130.64,130.48,130.52,12000.0
2018-05-22 14:30:00,130.53,130.61,130.51,130.51,10650.0,130.53,130.61,130.51,130.51,10650.0
2018-05-22 14:35:00,130.53,130.63,130.44,130.58,12027.0,130.53,130.63,130.44,130.58,12027.0
2018-05-22 14:40:00,130.59,130.64,130.49,130.58,9145.0,130.59,130.64,130.49,130.58,9145.0
2018-05-22 14:45:00,130.59,130.62,130.46,130.53,12211.0,130.59,130.62,130.46,130.53,12211.0
2018-05-22 14:50:00,130.52,130.55,130.48,130.52,18128.0,130.52,130.55,130.48,130.52,18128.0
2018-05-22 14:55:00,130.58,130.58,130.4,130.52,6399.0,130.58,130.58,130.4,130.52,6399.0
2018-05-22 15:00:00,130.47,130.56,130.26,130.26,15322.0,130.47,130.56,130.26,130.26,15322.0
2018-05-22 15:05:00,130.21,130.44,130.21,130.4,19821.0,130.21,130.44,130.21,130.4,19821.0
2018-05-22 15:10:00,130.36,130.46,130.33,130.45,3600.0,130.36,130.46,130.33,130.45,3600.0
2018-05-22 15:15:00,130.43,130.65,130.39,130.6,7098.0,130.43,130.65,130.39,130.6,7098.0
2018-05-22 15:20:00,130.6,130.64,130.5,130.64,11161.0,130.6,130.64,130.5,130.64,11161.0
2018-05-22 15:25:00,130.59,130.71,130.54,130.54,16256.0,130.59,130.71,130.54,130.54,16256.0
2018-05-22 15:30:00,130.54,130.54,130.39,130.45,32692.0,130.54,130.54,130.39,130.45,32692.0
2018-05-22 15:35:00,130.48,130.51,130.43,130.47,9751.0,130.48,130.51,130.43,130.47,9751.0
2018-05-22 15:40:00,130.46,130.52,130.4,130.44,30804.0,130.46,130.52,130.4,130.44,30804.0
2018-05-22 15:45:00,130.44,130.49,130.31,130.35,24113.0,130.44,130.49,130.31,130.35,24113.0
2018-05-22 15:50:00,130.34,130.36,130.23,130.32,30787.0,130.34,130.36,130.23,130.32,30787.0
2018-05-22 15:55:00,130.33,130.51,130.28,130.32,98138.0,130.33,130.51,130.28,130.32,98138.0
2018-05-23 09:30:00,127.81,129.0,126.82,127.31,108977.0,127.81,129.0,126.82,127.31,108977.0
2018-05-23 09:35:00,127.27,128.11,127.23,127.63,65737.0,127.27,128.11,127.23,127.63,65737.0
2018-05-23 09:40:00,127.7,127.87,126.8,127.21,54593.0,127.7,127.87,126.8,127.21,54593.0
2018-05-23 09:45:00,127.21,127.56,127.18,127.18,40733.0,127.21,127.56,127.18,127.18,40733.0
2018-05-23 09:50:00,127.18,127.33,126.77,127.12,39155.0,127.18,127.33,126.77,127.12,39155.0
2018-05-23 09:55:00,127.16,127.31,126.96,126.96,21710.0,127.16,127.31,126.96,126.96,21710.0
2018-05-23 10:00:00,126.94,127.35,126.82,126.86,37565.0,126.94,127.35,126.82,126.86,37565.0
2018-05-23 10:05:00,126.85,127.15,126.81,127.01,61758.0,126.85,127.15,126.81,127.01,61758.0
2018-05-23 10:10:00,126.97,127.39,126.86,127.29,70248.0,126.97,127.39,126.86,127.29,70248.0
2018-05-23 10:15:00,127.28,127.4,126.95,126.99,29623.0,127.28,127.4,126.95,126.99,29623.0
2018-05-23 10:20:00,126.93,127.05,126.64,126.84,26519.0,126.93,127.05,126.64,126.84,26519.0
2018-05-23 10:25:00,126.8,126.84,126.34,126.35,29597.0,126.8,126.84,126.34,126.35,29597.0
2018-05-23 10:30:00,126.35,126.57,126.35,126.55,20899.0,126.35,126.57,126.35,126.55,20899.0
2018-05-23 10:35:00,126.55,126.99,126.54,126.83,16333.0,126.55,126.99,126.54,126.83,16333.0
2018-05-23 10:40:00,126.86,127.3,126.79,127.3,24282.0,126.86,127.3,126.79,127.3,24282.0
2018-05-23 10:45:00,127.36,127.43,127.15,127.34,19640.0,127.36,127.43,127.15,127.34,19640.0
2018-05-23 10:50:00,127.38,127.39,127.03,127.09,13406.0,127.38,127.39,127.03,127.09,13406.0
2018-05-23 10:55:00,127.17,127.54,127.06,127.38,16606.0,127.17,127.54,127.06,127.38,16606.0
2018-05-23 11:00:00,127.37,127.65,127.37,127.5,33885.0,127.37,127.65,127.37,127.5,33885.0
2018-05-23 11:05:00,127.44,127.59,127.35,127.47,14782.0,127.44,127.59,127.35,127.47,14782.0
2018-05-23 11:10:00,127.47,127.51,127.33,127.46,23007.0,127.47,127.51,127.33,127.46,23007.0
2018-05-23 11:15:00,127.41,127.48,127.16,127.16,13847.0,127.41,127.48,127.16,127.16,13847.0
2018-05-23 11:20:00,127.14,127.78,127.12,127.71,43844.0,127.14,127.78,127.12,127.71,43844.0
2018-05-23 11:25:00,127.78,128.12,127.71,127.99,15849.0,127.78,128.12,127.71,127.99,15849.0
2018-05-23 11:30:00,127.94,128.1,127.93,128.01,10871.0,127.94,128.1,127.93,128.01,10871.0
2018-05-23 11:35:00,128.08,128.25,128.04,128.1,33610.0,128.08,128.25,128.04,128.1,33610.0
2018-05-23 11:40:00,128.06,128.31,127.77,128.31,15615.0,128.06,128.31,127.77,128.31,15615.0
2018-05-23 11:45:00,128.27,128.32,128.08,128.17,17800.0,128.27,128.32,128.08,128.17,17800.0
2018-05-23 11:50:00,128.21,128.28,127.99,128.19,25922.0,128.21,128.28,127.99,128.19,25922.0
2018-05-23 11:55:00,128.14,128.51,128.14,128.23,13000.0,128.14,128.51,128.14,128.23,13000.0
2018-05-23 12:00:00,128.24,128.31,128.05,128.3,29929.0,128.24,128.31,128.05,128.3,29929.0
2018-05-23 12:05:00,128.28,128.52,128.25,128.39,9717.0,128.28,128.52,128.25,128.39,9717.0
2018-05-23 12:10:00,128.27,128.38,128.03,128.14,8212.0,128.27,128.38,128.03,128.14,8212.0
2018-05-23 12:15:00,128.13,128.18,128.0,128.07,19041.0,128.13,128.18,128.0,128.07,19041.0
2018-05-23 12:20:00,128.0,128.17,128.0,128.06,8939.0,128.0,128.17,128.0,128.06,8939.0
2018-05-23 12:25:00,128.08,128.1,128.0,128.0,9536.0,128.08,128.1,128.0,128.0,9536.0
2018-05-23 12:30:00,128.02,128.08,127.99,128.06,17760.0,128.02,128.08,127.99,128.06,17760.0
2018-05-23 12:35:00,128.05,128.14,128.0,128.11,19508.0,128.05,128.14,128.0,128.11,19508.0
2018-05-23 12:40:00,128.17,128.17,128.02,128.07,13335.0,128.17,128.17,128.02,128.07,13335.0
2018-05-23 12:45:00,128.07,128.22,128.05,128.08,9547.0,128.07,128.22,128.05,128.08,9547.0
2018-05-23 12:50:00,128.09,128.31,128.08,128.28,51397.0,128.09,128.31,128.08,128.28,51397.0
2018-05-23 12:55:00,128.3,128.71,128.25,128.65,21445.0,128.3,128.71,128.25,128.65,21445.0
2018-05-23 13:00:00,128.64,128.64,128.39,128.59,17400.0,128.64,128.64,128.39,128.59,17400.0
2018-05-23 13:05:00,128.59,128.64,128.53,128.61,11350.0,128.59,128.64,128.53,128.61,11350.0
2018-05-23 13:10:00,128.61,128.61,128.3,128.46,9719.0,128.61,128.61,128.3,128.46,9719.0
2018-05-23 13:15:00,128.4,128.5,128.35,128.39,5741.0,128.4,128.5,128.35,128.39,5741.0
2018-05-23 13:20:00,128.43,128.51,128.41,128.49,6100.0,128.43,128.51,128.41,128.49,6100.0
2018-05-23 13:25:00,128.46,128.49,128.3,128.3,12940.0,128.46,128.49,128.3,128.3,12940.0
2018-05-23 13:30:00,128.36,128.38,128.21,128.23,7329.0,128.36,128.38,128.21,128.23,7329.0
2018-05-23 13:35:00,128.22,128.3,128.17,128.19,3874.0,128.22,128.3,128.17,128.19,3874.0
2018-05-23 13:40:00,128.18,128.45,128.17,128.37,51918.0,128.18,128.45,128.17,128.37,51918.0
2018-05-23 13:45:00,128.37,128.6,128.36,128.52,5500.0,128.37,128.6,128.36,128.52,5500.0
2018-05-23 13:50:00,128.48,128.54,128.41,128.47,5720.0,128.48,128.54,128.41,128.47,5720.0
2018-05-23 13:55:00,128.45,128.48,128.27,128.28,4734.0,128.45,128.48,128.27,128.28,4734.0
2018-05-23 14:00:00,128.36,128.4,128.18,128.34,37805.0,128.36,128.4,128.18,128.34,37805.0
2018-05-23 14:05:00,128.4,129.09,128.4,128.88,29615.0,128.4,129.09,128.4,128.88,29615.0
2018-05-23 14:10:00,128.9,128.97,128.69,128.97,9299.0,128.9,128.97,128.69,128.97,9299.0
2018-05-23 14:15:00,129.0,129.11,128.86,128.94,27280.0,129.0,129.11,128.86,128.94,27280.0
2018-05-23 14:20:00,129.0,129.07,128.87,128.99,19556.0,129.0,129.07,128.87,128.99,19556.0
2018-05-23 14:25:00,129.03,129.19,128.99,129.06,13699.0,129.03,129.19,128.99,129.06,13699.0
2018-05-23 14:30:00,129.06,129.1,128.81,128.96,29902.0,129.06,129.1,128.81,128.96,29902.0
2018-05-23 14:35:00,128.99,129.01,128.8,128.92,12571.0,128.99,129.01,128.8,128.92,12571.0
2018-05-23 14:40:00,128.96,129.07,128.83,129.01,29815.0,128.96,129.07,128.83,129.01,29815.0
2018-05-23 14:45:00,129.03,129.09,128.92,129.03,10311.0,129.03,129.09,128.92,129.03,10311.0
2018-05-23 14:50:00,129.01,129.01,128.89,128.93,14899.0,129.01,129.01,128.89,128.93,14899.0
2018-05-23 14:55:00,128.95,129.14,128.86,129.09,29488.0,128.95,129.14,128.86,129.09,29488.0
2018-05-23 15:00:00,129.13,129.23,129.07,129.21,30831.0,129.13,129.23,129.07,129.21,30831.0
2018-05-23 15:05:00,129.24,129.28,129.02,129.03,20837.0,129.24,129.28,129.02,129.03,20837.0
2018-05-23 15:10:00,129.03,129.21,128.96,129.21,21375.0,129.03,129.21,128.96,129.21,21375.0
2018-05-23 15:15:00,129.19,129.34,129.19,129.34,15017.0,129.19,129.34,129.19,129.34,15017.0
2018-05-23 15:20:00,129.33,129.43,129.13,129.35,39770.0,129.33,129.43,129.13,129.35,39770.0
2018-05-23 15:25:00,129.35,129.48,129.32,129.41,21172.0,129.35,129.48,129.32,129.41,21172.0
2018-05-23 15:30:00,129.38,129.52,129.28,129.29,20233.0,129.38,129.52,129.28,129.29,20233.0
2018-05-23 15:35:00,129.29,129.48,129.26,129.3,25841.0,129.29,129.48,129.26,129.3,25841.0
2018-05-23 15:40:00,129.32,129.45,129.28,129.4,32093.0,129.32,129.45,129.28,129.4,32093.0
2018-05-23 15:45:00,129.4,129.5,129.29,129.48,53023.0,129.4,129.5,129.29,129.48,53023.0
2018-05-23 15:50:00,129.48,129.66,129.41,129.64,90957.0,129.48,129.66,129.41,129.64,90957.0
2018-05-23 15:55:00,129.66,129.69,129.25,129.46,200723.0,129.66,129.69,129.25,129.46,200723.0
2018-05-24 09:30:00,129.9,130.5,129.4,130.35,44572.0,129.9,130.5,129.4,130.35,44572.0
2018-05-24 09:35:00,130.3,131.13,130.27,131.13,31762.0,130.3,131.13,130.27,131.13,31762.0
2018-05-24 09:40:00,131.08,131.96,130.96,131.01,25225.0,131.08,131.96,130.96,131.01,25225.0
2018-05-24 09:45:00,130.96,131.03,129.74,129.79,34835.0,130.96,131.03,129.74,129.79,34835.0
2018-05-24 09:50:00,129.83,130.13,129.23,130.11,29127.0,129.83,130.13,129.23,130.11,29127.0
2018-05-24 09:55:00,130.1,130.22,129.78,130.16,19883.0,130.1,130.22,129.78,130.16,19883.0
2018-05-24 10:00:00,130.12,130.33,129.91,130.33,9080.0,130.12,130.33,129.91,130.33,9080.0
2018-05-24 10:05:00,130.38,131.0,130.38,130.9,20510.0,130.38,131.0,130.38,130.9,20510.0
2018-05-24 10:10:00,131.01,131.08,130.77,130.91,9080.0,131.01,131.08,130.77,130.91,9080.0
2018-05-24 10:15:00,130.8,131.3,130.53,130.8,14465.0,130.8,131.3,130.53,130.8,14465.0
2018-05-24 10:20:00,130.85,131.1,130.44,130.52,9527.0,130.85,131.1,130.44,130.52,9527.0
2018-05-24 10:25:00,130.5,130.68,130.39,130.48,11204.0,130.5,130.68,130.39,130.48,11204.0
2018-05-24 10:30:00,130.37,130.45,130.11,130.27,16431.0,130.37,130.45,130.11,130.27,16431.0
2018-05-24 10:35:00,130.21,130.39,130.07,130.39,53114.0,130.21,130.39,130.07,130.39,53114.0
2018-05-24 10:40:00,130.39,130.46,130.16,130.29,13026.0,130.39,130.46,130.16,130.29,13026.0
2018-05-24 10:45:00,130.27,130.54,130.14,130.51,26380.0,130.27,130.54,130.14,130.51,26380.0
2018-05-24 10:50:00,130.47,130.57,130.17,130.28,21864.0,130.47,130.57,130.17,130.28,21864.0
2018-05-24 10:55:00,130.28,130.28,129.71,129.71,42937.0,130.28,130.28,129.71,129.71,42937.0
2018-05-24 11:00:00,129.67,130.02,129.64,130.02,11112.0,129.67,130.02,129.64,130.02,11112.0
2018-05-24 11:05:00,130.04,130.16,129.84,130.06,11813.0,130.04,130.16,129.84,130.06,11813.0
2018-05-24 11:10:00,130.07,130.12,129.92,130.03,6918.0,130.07,130.12,129.92,130.03,6918.0
2018-05-24 11:15:00,129.9,130.18,129.8,130.03,14820.0,129.9,130.18,129.8,130.03,14820.0
2018-05-24 11:20:00,130.03,130.12,129.89,130.12,9403.0,130.03,130.12,129.89,130.12,9403.0
2018-05-24 11:25:00,130.16,130.29,130.04,130.29,7505.0,130.16,130.29,130.04,130.29,7505.0
2018-05-24 11:30:00,130.23,130.65,130.22,130.6,12350.0,130.23,130.65,130.22,130.6,12350.0
2018-05-24 11:35:00,130.59,130.6,130.32,130.34,11394.0,130.59,130.6,130.32,130.34,11394.0
2018-05-24 11:40:00,130.3,130.51,130.22,130.51,4900.0,130.3,130.51,130.22,130.51,4900.0
2018-05-24 11:45:00,130.44,130.76,130.38,130.61,6507.0,130.44,130.76,130.38,130.61,6507.0
2018-05-24 11:50:00,130.59,130.86,130.56,130.76,5647.0,130.59,130.86,130.56,130.76,5647.0
2018-05-24 11:55:00,130.76,131.04,130.76,130.99,2900.0,130.76,131.04,130.76,130.99,2900.0
2018-05-24 12:00:00,130.98,131.0,130.8,130.8,8753.0,130.98,131.0,130.8,130.8,8753.0
2018-05-24 12:05:00,130.86,131.09,130.86,130.96,5810.0,130.86,131.09,130.86,130.96,5810.0
2018-05-24 12:10:00,130.98,131.1,130.95,131.05,5541.0,130.98,131.1,130.95,131.05,5541.0
2018-05-24 12:15:00,131.1,131.21,131.1,131.17,7316.0,131.1,131.21,131.1,131.17,7316.0
2018-05-24 12:20:00,131.18,131.36,131.16,131.21,4220.0,131.18,131.36,131.16,131.21,4220.0
2018-05-24 12:25:00,131.27,131.38,131.22,131.38,7214.0,131.27,131.38,131.22,131.38,7214.0
2018-05-24 12:30:00,131.41,131.62,131.38,131.5,11066.0,131.41,131.62,131.38,131.5,11066.0
2018-05-24 12:35:00,131.5,131.51,131.29,131.3,4369.0,131.5,131.51,131.29,131.3,4369.0
2018-05-24 12:40:00,131.34,131.34,131.12,131.24,5635.0,131.34,131.34,131.12,131.24,5635.0
2018-05-24 12:45:00,131.2,131.34,131.15,131.19,4400.0,131.2,131.34,131.15,131.19,4400.0
2018-05-24 12:50:00,131.21,131.21,131.06,131.17,5000.0,131.21,131.21,131.06,131.17,5000.0
2018-05-24 12:55:00,131.26,131.32,131.19,131.32,4406.0,131.26,131.32,131.19,131.32,4406.0
2018-05-24 13:00:00,131.31,131.45,131.25,131.43,3300.0,131.31,131.45,131.25,131.43,3300.0
2018-05-24 13:05:00,131.44,131.58,131.37,131.37,9587.0,131.44,131.58,131.37,131.37,9587.0
2018-05-24 13:10:00,131.38,131.5,131.28,131.41,5430.0,131.38,131.5,131.28,131.41,5430.0
2018-05-24 13:15:00,131.37,131.48,131.36,131.36,4476.0,131.37,131.48,131.36,131.36,4476.0
2018-05-24 13:20:00,131.25,131.53,131.25,131.53,4198.0,131.25,131.53,131.25,131.53,4198.0
2018-05-24 13:25:00,131.47,131.47,131.3,131.38,6178.0,131.47,131.47,131.3,131.38,6178.0
2018-05-24 13:30:00,131.42,131.42,131.05,131.05,5451.0,131.42,131.42,131.05,131.05,5451.0
2018-05-24 13:35:00,131.0,131.17,130.97,131.17,6810.0,131.0,131.17,130.97,131.17,6810.0
2018-05-24 13:40:00,131.12,131.34,131.1,131.34,5100.0,131.12,131.34,131.1,131.34,5100.0
2018-05-24 13:45:00,131.32,131.47,131.2,131.23,7400.0,131.32,131.47,131.2,131.23,7400.0
2018-05-24 13:50:00,131.2,131.31,131.13,131.13,7230.0,131.2,131.31,131.13,131.13,7230.0
2018-05-24 13:55:00,131.14,131.51,131.1,131.48,7900.0,131.14,131.51,131.1,131.48,7900.0
2018-05-24 14:00:00,131.44,131.58,131.4,131.41,10080.0,131.44,131.58,131.4,131.41,10080.0
2018-05-24 14:05:00,131.41,131.51,131.36,131.42,6123.0,131.41,131.51,131.36,131.42,6123.0
2018-05-24 14:10:00,131.42,131.49,131.37,131.49,6216.0,131.42,131.49,131.37,131.49,6216.0
2018-05-24 14:15:00,131.42,131.66,131.4,131.61,4463.0,131.42,131.66,131.4,131.61,4463.0
2018-05-24 14:20:00,131.61,131.82,131.59,131.79,8510.0,131.61,131.82,131.59,131.79,8510.0
2018-05-24 14:25:00,131.81,131.93,131.79,131.89,16265.0,131.81,131.93,131.79,131.89,16265.0
2018-05-24 14:30:00,131.88,132.22,131.88,132.21,51042.0,131.88,132.22,131.88,132.21,51042.0
2018-05-24 14:35:00,132.13,132.19,131.82,132.01,14274.0,132.13,132.19,131.82,132.01,14274.0
2018-05-24 14:40:00,132.0,132.14,131.96,132.14,5105.0,132.0,132.14,131.96,132.14,5105.0
2018-05-24 14:45:00,132.1,132.14,131.75,131.78,11462.0,132.1,132.14,131.75,131.78,11462.0
2018-05-24 14:50:00,131.79,131.84,131.69,131.71,34119.0,131.79,131.84,131.69,131.71,34119.0
2018-05-24 14:55:00,131.71,131.74,131.58,131.72,6028.0,131.71,131.74,131.58,131.72,6028.0
2018-05-24 15:00:00,131.66,131.77,131.49,131.66,34943.0,131.66,131.77,131.49,131.66,34943.0
2018-05-24 15:05:00,131.66,131.77,131.59,131.74,9580.0,131.66,131.77,131.59,131.74,9580.0
2018-05-24 15:10:00,131.68,131.72,131.55,131.55,6670.0,131.68,131.72,131.55,131.55,6670.0
2018-05-24 15:15:00,131.58,131.63,131.43,131.48,5303.0,131.58,131.63,131.43,131.48,5303.0
2018-05-24 15:20:00,131.45,131.45,131.27,131.27,7750.0,131.45,131.45,131.27,131.27,7750.0
2018-05-24 15:25:00,131.32,131.45,131.21,131.21,10705.0,131.32,131.45,131.21,131.21,10705.0
2018-05-24 15:30:00,131.21,131.43,131.12,131.17,12801.0,131.21,131.43,131.12,131.17,12801.0
2018-05-24 15:35:00,131.17,131.2,130.82,130.88,19110.0,131.17,131.2,130.82,130.88,19110.0
2018-05-24 15:40:00,130.83,130.83,130.51,130.55,16069.0,130.83,130.83,130.51,130.55,16069.0
2018-05-24 15:45:00,130.53,130.75,130.49,130.69,31391.0,130.53,130.75,130.49,130.69,31391.0
2018-05-24 15:50:00,130.66,130.9,130.53,130.53,44928.0,130.66,130.9,130.53,130.53,44928.0
2018-05-24 15:55:00,130.49,130.7,130.4,130.5,105745.0,130.49,130.7,130.4,130.5,105745.0
2018-05-25 09:30:00,131.08,131.08,130.5,130.5,25979.0,131.08,131.08,130.5,130.5,25979.0
2018-05-25 09:35:00,130.72,131.0,130.53,130.79,8977.0,130.72,131.0,130.53,130.79,8977.0
2018-05-25 09:40:00,130.68,130.85,130.58,130.63,6611.0,130.68,130.85,130.58,130.63,6611.0
2018-05-25 09:45:00,130.63,131.85,130.63,131.75,66530.0,130.63,131.85,130.63,131.75,66530.0
2018-05-25 09:50:00,131.8,132.22,131.7,131.89,13862.0,131.8,132.22,131.7,131.89,13862.0
2018-05-25 09:55:00,131.92,132.68,131.86,132.15,86067.0,131.92,132.68,131.86,132.15,86067.0
2018-05-25 10:00:00,132.14,132.28,131.77,131.77,21568.0,132.14,132.28,131.77,131.77,21568.0
2018-05-25 10:05:00,131.69,132.52,131.57,132.29,23120.0,131.69,132.52,131.57,132.29,23120.0
2018-05-25 10:10:00,132.27,132.48,132.08,132.25,9598.0,132.27,132.48,132.08,132.25,9598.0
2018-05-25 10:15:00,132.28,132.36,132.01,132.06,14339.0,132.28,132.36,132.01,132.06,14339.0
2018-05-25 10:20:00,132.03,132.7,131.84,132.7,26317.0,132.03,132.7,131.84,132.7,26317.0
2018-05-25 10:25:00,132.63,132.63,131.97,132.13,21218.0,132.63,132.63,131.97,132.13,21218.0
2018-05-25 10:30:00,132.12,132.13,131.72,131.72,11174.0,132.12,132.13,131.72,131.72,11174.0
2018-05-25 10:35:00,131.75,131.85,131.65,131.75,7052.0,131.75,131.85,131.65,131.75,7052.0
2018-05-25 10:40:00,131.84,131.84,131.46,131.53,10622.0,131.84,131.84,131.46,131.53,10622.0
2018-05-25 10:45:00,131.5,131.5,131.07,131.1,6758.0,131.5,131.5,131.07,131.1,6758.0
2018-05-25 10:50:00,131.07,131.1,130.93,131.0,8190.0,131.07,131.1,130.93,131.0,8190.0
2018-05-25 10:55:00,130.97,131.07,130.92,131.05,13831.0,130.97,131.07,130.92,131.05,13831.0
2018-05-25 11:00:00,131.04,131.11,130.95,130.96,7089.0,131.04,131.11,130.95,130.96,7089.0
2018-05-25 11:05:00,130.95,130.95,130.64,130.64,11077.0,130.95,130.95,130.64,130.64,11077.0
2018-05-25 11:10:00,130.7,130.75,130.65,130.72,7600.0,130.7,130.75,130.65,130.72,7600.0
2018-05-25 11:15:00,130.76,130.8,130.62,130.63,7104.0,130.76,130.8,130.62,130.63,7104.0
2018-05-25 11:20:00,130.61,130.93,130.51,130.85,10088.0,130.61,130.93,130.51,130.85,10088.0
2018-05-25 11:25:00,130.89,130.99,130.81,130.85,4700.0,130.89,130.99,130.81,130.85,4700.0
2018-05-25 11:30:00,130.87,131.06,130.81,131.06,4975.0,130.87,131.06,130.81,131.06,4975.0
2018-05-25 11:35:00,131.14,131.58,131.09,131.58,12861.0,131.14,131.58,131.09,131.58,12861.0
2018-05-25 11:40:00,131.54,131.69,131.36,131.44,17060.0,131.54,131.69,131.36,131.44,17060.0
2018-05-25 11:45:00,131.49,131.58,131.36,131.41,17480.0,131.49,131.58,131.36,131.41,17480.0
2018-05-25 11:50:00,131.33,131.47,131.32,131.47,3160.0,131.33,131.47,131.32,131.47,3160.0
2018-05-25 11:55:00,131.51,131.51,131.24,131.31,8003.0,131.51,131.51,131.24,131.31,8003.0
2018-05-25 12:00:00,131.26,131.3,131.01,131.3,9878.0,131.26,131.3,131.01,131.3,9878.0
2018-05-25 12:05:00,131.3,131.3,131.1,131.1,5850.0,131.3,131.3,131.1,131.1,5850.0
2018-05-25 12:10:00,131.1,131.34,131.04,131.34,5714.0,131.1,131.34,131.04,131.34,5714.0
2018-05-25 12:15:00,131.35,131.39,131.23,131.26,8207.0,131.35,131.39,131.23,131.26,8207.0
2018-05-25 12:20:00,131.21,131.41,131.13,131.31,6308.0,131.21,131.41,131.13,131.31,6308.0
2018-05-25 12:25:00,131.34,131.81,131.31,131.72,16069.0,131.34,131.81,131.31,131.72,16069.0
2018-05-25 12:30:00,131.72,131.77,131.61,131.71,4126.0,131.72,131.77,131.61,131.71,4126.0
2018-05-25 12:35:00,131.72,131.81,131.69,131.74,6876.0,131.72,131.81,131.69,131.74,6876.0
2018-05-25 12:40:00,131.8,131.87,131.68,131.69,5576.0,131.8,131.87,131.68,131.69,5576.0
2018-05-25 12:45:00,131.64,131.64,131.54,131.57,3830.0,131.64,131.64,131.54,131.57,3830.0
2018-05-25 12:50:00,131.6,131.6,131.48,131.53,3400.0,131.6,131.6,131.48,131.53,3400.0
2018-05-25 12:55:00,131.53,131.59,131.26,131.29,30864.0,131.53,131.59,131.26,131.29,30864.0
2018-05-25 13:00:00,131.3,131.37,131.24,131.33,13618.0,131.3,131.37,131.24,131.33,13618.0
2018-05-25 13:05:00,131.37,131.45,131.37,131.39,3618.0,131.37,131.45,131.37,131.39,3618.0
2018-05-25 13:10:00,131.43,131.51,131.32,131.33,19300.0,131.43,131.51,131.32,131.33,19300.0
2018-05-25 13:15:00,131.3,131.31,131.26,131.3,2700.0,131.3,131.31,131.26,131.3,2700.0
2018-05-25 13:20:00,131.27,131.39,131.26,131.31,4492.0,131.27,131.39,131.26,131.31,4492.0
2018-05-25 13:25:00,131.29,131.34,131.29,131.32,2542.0,131.29,131.34,131.29,131.32,2542.0
2018-05-25 13:30:00,131.31,131.31,131.21,131.24,4568.0,131.31,131.31,131.21,131.24,4568.0
2018-05-25 13:35:00,131.27,131.31,131.22,131.29,4342.0,131.27,131.31,131.22,131.29,4342.0
2018-05-25 13:40:00,131.26,131.41,131.26,131.32,6127.0,131.26,131.41,131.26,131.32,6127.0
2018-05-25 13:45:00,131.36,131.4,131.3,131.34,7286.0,131.36,131.4,131.3,131.34,7286.0
2018-05-25 13:50:00,131.33,131.37,131.3,131.3,4900.0,131.33,131.37,131.3,131.3,4900.0
2018-05-25 13:55:00,131.28,131.29,131.11,131.14,7252.0,131.28,131.29,131.11,131.14,7252.0
2018-05-25 14:00:00,131.12,131.21,131.09,131.2,4373.0,131.12,131.21,131.09,131.2,4373.0
2018-05-25 14:05:00,131.22,131.42,131.22,131.39,4700.0,131.22,131.42,131.22,131.39,4700.0
2018-05-25 14:10:00,131.39,131.55,131.39,131.47,6787.0,131.39,131.55,131.39,131.47,6787.0
2018-05-25 14:15:00,131.51,131.51,131.4,131.4,5785.0,131.51,131.51,131.4,131.4,5785.0
2018-05-25 14:20:00,131.37,131.62,131.32,131.57,13366.0,131.37,131.62,131.32,131.57,13366.0
2018-05-25 14:25:00,131.54,131.75,131.54,131.69,28424.0,131.54,131.75,131.54,131.69,28424.0
2018-05-25 14:30:00,131.69,131.73,131.46,131.5,24803.0,131.69,131.73,131.46,131.5,24803.0
2018-05-25 14:35:00,131.5,131.5,131.28,131.28,2500.0,131.5,131.5,131.28,131.28,2500.0
2018-05-25 14:40:00,131.27,131.27,131.05,131.08,6843.0,131.27,131.27,131.05,131.08,6843.0
2018-05-25 14:45:00,131.04,131.32,131.01,131.15,11196.0,131.04,131.32,131.01,131.15,11196.0
2018-05-25 14:50:00,131.15,131.22,131.15,131.18,2807.0,131.15,131.22,131.15,131.18,2807.0
2018-05-25 14:55:00,131.2,131.2,131.07,131.07,5050.0,131.2,131.2,131.07,131.07,5050.0
2018-05-25 15:00:00,131.14,131.21,131.08,131.13,5153.0,131.14,131.21,131.08,131.13,5153.0
2018-05-25 15:05:00,131.17,131.21,131.12,131.17,4003.0,131.17,131.21,131.12,131.17,4003.0
2018-05-25 15:10:00,131.17,131.28,131.14,131.23,8404.0,131.17,131.28,131.14,131.23,8404.0
2018-05-25 15:15:00,131.27,131.32,131.19,131.24,13991.0,131.27,131.32,131.19,131.24,13991.0
2018-05-25 15:20:00,131.24,131.24,131.04,131.19,5224.0,131.24,131.24,131.04,131.19,5224.0
2018-05-25 15:25:00,131.13,131.24,131.12,131.24,9535.0,131.13,131.24,131.12,131.24,9535.0
2018-05-25 15:30:00,131.2,131.27,131.17,131.26,8921.0,131.2,131.27,131.17,131.26,8921.0
2018-05-25 15:35:00,131.23,131.25,131.07,131.07,13597.0,131.23,131.25,131.07,131.07,13597.0
2018-05-25 15:40:00,131.09,131.11,130.78,130.78,17555.0,131.09,131.11,130.78,130.78,17555.0
2018-05-25 15:45:00,130.83,130.84,130.68,130.68,24933.0,130.83,130.84,130.68,130.68,24933.0
2018-05-25 15:50:00,130.7,130.98,130.69,130.96,39690.0,130.7,130.98,130.69,130.96,39690.0
2018-05-25 15:55:00,130.97,130.98,130.64,130.73,96732.0,130.97,130.98,130.64,130.73,96732.0
2018-05-29 09:30:00,130.2,130.78,129.9,129.9,22081.0,130.2,130.78,129.9,129.9,22081.0
2018-05-29 09:35:00,129.98,130.03,129.37,129.37,13383.0,129.98,130.03,129.37,129.37,13383.0
2018-05-29 09:40:00,129.44,130.27,129.44,130.07,14373.0,129.44,130.27,129.44,130.07,14373.0
2018-05-29 09:45:00,130.16,130.78,130.16,130.49,25435.0,130.16,130.78,130.16,130.49,25435.0
2018-05-29 09:50:00,130.48,130.85,130.45,130.85,19221.0,130.48,130.85,130.45,130.85,19221.0
2018-05-29 09:55:00,130.77,130.94,130.64,130.72,13180.0,130.77,130.94,130.64,130.72,13180.0
2018-05-29 10:00:00,130.65,130.65,130.51,130.6,8510.0,130.65,130.65,130.51,130.6,8510.0
2018-05-29 10:05:00,130.6,130.65,130.3,130.3,14750.0,130.6,130.65,130.3,130.3,14750.0
2018-05-29 10:10:00,130.34,130.34,129.99,130.06,26952.0,130.34,130.34,129.99,130.06,26952.0
2018-05-29 10:15:00,130.03,130.2,129.8,129.83,32961.0,130.03,130.2,129.8,129.83,32961.0
2018-05-29 10:20:00,129.8,129.93,129.75,129.92,12271.0,129.8,129.93,129.75,129.92,12271.0
2018-05-29 10:25:00,129.93,130.18,129.92,130.05,9819.0,129.93,130.18,129.92,130.05,9819.0
2018-05-29 10:30:00,130.03,130.03,129.56,129.56,17819.0,130.03,130.03,129.56,129.56,17819.0
2018-05-29 10:35:00,129.69,129.79,129.44,129.7,25503.0,129.69,129.79,129.44,129.7,25503.0
2018-05-29 10:40:00,129.75,130.36,129.71,130.35,9488.0,129.75,130.36,129.71,130.35,9488.0
2018-05-29 10:45:00,130.31,130.75,130.31,130.75,9943.0,130.31,130.75,130.31,130.75,9943.0
2018-05-29 10:50:00,130.76,130.77,130.36,130.42,7481.0,130.76,130.77,130.36,130.42,7481.0
2018-05-29 10:55:00,130.42,130.5,130.3,130.44,7800.0,130.42,130.5,130.3,130.44,7800.0
2018-05-29 11:00:00,130.32,130.47,130.27,130.37,7592.0,130.32,130.47,130.27,130.37,7592.0
2018-05-29 11:05:00,130.35,130.65,130.34,130.63,10361.0,130.35,130.65,130.34,130.63,10361.0
2018-05-29 11:10:00,130.62,130.85,130.6,130.65,13860.0,130.62,130.85,130.6,130.65,13860.0
2018-05-29 11:15:00,130.6,130.67,130.14,130.29,7850.0,130.6,130.67,130.14,130.29,7850.0
2018-05-29 11:20:00,130.28,130.57,130.28,130.45,4063.0,130.28,130.57,130.28,130.45,4063.0
2018-05-29 11:25:00,130.34,130.51,130.31,130.46,3857.0,130.34,130.51,130.31,130.46,3857.0
2018-05-29 11:30:00,130.42,130.58,130.38,130.47,3358.0,130.42,130.58,130.38,130.47,3358.0
2018-05-29 11:35:00,130.38,130.46,130.35,130.4,20300.0,130.38,130.46,130.35,130.4,20300.0
2018-05-29 11:40:00,130.37,130.44,129.99,130.03,38839.0,130.37,130.44,129.99,130.03,38839.0
2018-05-29 11:45:00,130.04,130.14,129.9,130.12,9066.0,130.04,130.14,129.9,130.12,9066.0
2018-05-29 11:50:00,130.08,130.16,129.95,130.08,9780.0,130.08,130.16,129.95,130.08,9780.0
2018-05-29 11:55:00,129.99,130.16,129.98,130.0,6055.0,129.99,130.16,129.98,130.0,6055.0
2018-05-29 12:00:00,130.0,130.05,129.87,130.01,38219.0,130.0,130.05,129.87,130.01,38219.0
2018-05-29 12:05:00,129.99,130.06,129.82,129.82,12581.0,129.99,130.06,129.82,129.82,12581.0
2018-05-29 12:10:00,129.85,130.04,129.85,129.9,14636.0,129.85,130.04,129.85,129.9,14636.0
2018-05-29 12:15:00,129.83,130.09,129.82,130.01,5700.0,129.83,130.09,129.82,130.01,5700.0
2018-05-29 12:20:00,129.97,130.24,129.96,130.13,2560.0,129.97,130.24,129.96,130.13,2560.0
2018-05-29 12:25:00,130.11,130.18,129.94,130.02,7145.0,130.11,130.18,129.94,130.02,7145.0
2018-05-29 12:30:00,130.04,130.29,129.96,130.09,8584.0,130.04,130.29,129.96,130.09,8584.0
2018-05-29 12:35:00,130.07,130.32,129.82,129.99,18877.0,130.07,130.32,129.82,129.99,18877.0
2018-05-29 12:40:00,129.99,130.12,129.89,129.99,23894.0,129.99,130.12,129.89,129.99,23894.0
2018-05-29 12:45:00,130.0,130.11,129.93,130.11,6768.0,130.0,130.11,129.93,130.11,6768.0
2018-05-29 12:50:00,130.12,130.2,129.94,130.13,14240.0,130.12,130.2,129.94,130.13,14240.0
2018-05-29 12:55:00,130.15,130.39,130.01,130.05,12110.0,130.15,130.39,130.01,130.05,12110.0
2018-05-29 13:00:00,130.08,130.08,129.97,129.98,4165.0,130.08,130.08,129.97,129.98,4165.0
2018-05-29 13:05:00,129.97,130.03,129.89,129.96,16545.0,129.97,130.03,129.89,129.96,16545.0
2018-05-29 13:10:00,129.98,130.07,129.94,129.99,8117.0,129.98,130.07,129.94,129.99,8117.0
2018-05-29 13:15:00,129.98,130.02,129.89,129.95,8010.0,129.98,130.02,129.89,129.95,8010.0
2018-05-29 13:20:00,129.97,130.11,129.96,130.11,11274.0,129.97,130.11,129.96,130.11,11274.0
2018-05-29 13:25:00,130.03,130.27,130.02,130.06,7414.0,130.03,130.27,130.02,130.06,7414.0
2018-05-29 13:30:00,130.08,130.08,129.89,129.95,6310.0,130.08,130.08,129.89,129.95,6310.0
2018-05-29 13:35:00,129.98,130.01,129.87,129.92,6950.0,129.98,130.01,129.87,129.92,6950.0
2018-05-29 13:40:00,129.94,130.02,129.9,130.02,10868.0,129.94,130.02,129.9,130.02,10868.0
2018-05-29 13:45:00,130.0,130.11,129.97,130.0,35812.0,130.0,130.11,129.97,130.0,35812.0
2018-05-29 13:50:00,130.08,130.15,129.93,130.15,8800.0,130.08,130.15,129.93,130.15,8800.0
2018-05-29 13:55:00,130.07,130.24,129.98,130.08,6656.0,130.07,130.24,129.98,130.08,6656.0
2018-05-29 14:00:00,130.02,130.09,129.75,129.76,9667.0,130.02,130.09,129.75,129.76,9667.0
2018-05-29 14:05:00,129.66,129.79,129.53,129.6,13165.0,129.66,129.79,129.53,129.6,13165.0
2018-05-29 14:10:00,129.59,129.75,129.49,129.75,14058.0,129.59,129.75,129.49,129.75,14058.0
2018-05-29 14:15:00,129.75,129.75,129.59,129.67,8756.0,129.75,129.75,129.59,129.67,8756.0
2018-05-29 14:20:00,129.67,129.75,129.53,129.75,10797.0,129.67,129.75,129.53,129.75,10797.0
2018-05-29 14:25:00,129.77,130.01,129.69,129.96,10399.0,129.77,130.01,129.69,129.96,10399.0
2018-05-29 14:30:00,129.94,130.07,129.93,130.0,4629.0,129.94,130.07,129.93,130.0,4629.0
2018-05-29 14:35:00,130.02,130.1,129.9,129.9,6347.0,130.02,130.1,129.9,129.9,6347.0
2018-05-29 14:40:00,129.95,130.04,129.73,129.73,6419.0,129.95,130.04,129.73,129.73,6419.0
2018-05-29 14:45:00,129.74,129.88,129.64,129.68,8686.0,129.74,129.88,129.64,129.68,8686.0
2018-05-29 14:50:00,129.68,129.71,129.54,129.58,8186.0,129.68,129.71,129.54,129.58,8186.0
2018-05-29 14:55:00,129.57,129.63,129.45,129.61,42929.0,129.57,129.63,129.45,129.61,42929.0
2018-05-29 15:00:00,129.49,129.73,129.37,129.46,20961.0,129.49,129.73,129.37,129.46,20961.0
2018-05-29 15:05:00,129.41,129.53,129.39,129.5,79030.0,129.41,129.53,129.39,129.5,79030.0
2018-05-29 15:10:00,129.5,129.56,129.41,129.55,14942.0,129.5,129.56,129.41,129.55,14942.0
2018-05-29 15:15:00,129.51,129.64,129.51,129.58,12657.0,129.51,129.64,129.51,129.58,12657.0
2018-05-29 15:20:00,129.6,129.61,129.46,129.61,9883.0,129.6,129.61,129.46,129.61,9883.0
2018-05-29 15:25:00,129.61,129.78,129.61,129.78,9418.0,129.61,129.78,129.61,129.78,9418.0
2018-05-29 15:30:00,129.8,129.97,129.69,129.96,13836.0,129.8,129.97,129.69,129.96,13836.0
2018-05-29 15:35:00,129.94,130.06,129.89,129.89,24885.0,129.94,130.06,129.89,129.89,24885.0
2018-05-29 15:40:00,129.89,129.95,129.61,129.87,84902.0,129.89,129.95,129.61,129.87,84902.0
2018-05-29 15:45:00,129.88,130.31,129.84,130.31,24145.0,129.88,130.31,129.84,130.31,24145.0
2018-05-29 15:50:00,130.31,130.53,130.28,130.36,38158.0,130.31,130.53,130.28,130.36,38158.0
2018-05-29 15:55:00,130.39,130.42,130.25,130.42,89658.0,130.39,130.42,130.25,130.42,89658.0
2018-05-30 09:30:00,132.06,133.91,131.6,133.47,60276.0,132.06,133.91,131.6,133.47,60276.0
2018-05-30 09:35:00,133.57,133.88,133.27,133.59,38859.0,133.57,133.88,133.27,133.59,38859.0
2018-05-30 09:40:00,133.65,133.88,133.51,133.69,21933.0,133.65,133.88,133.51,133.69,21933.0
2018-05-30 09:45:00,133.63,134.26,133.53,133.74,39403.0,133.63,134.26,133.53,133.74,39403.0
2018-05-30 09:50:00,133.72,133.72,132.72,132.8,45509.0,133.72,133.72,132.72,132.8,45509.0
2018-05-30 09:55:00,132.79,132.8,131.99,132.19,76850.0,132.79,132.8,131.99,132.19,76850.0
2018-05-30 10:00:00,132.22,132.32,131.44,132.32,58637.0,132.22,132.32,131.44,132.32,58637.0
2018-05-30 10:05:00,132.38,132.71,132.18,132.44,37439.0,132.38,132.71,132.18,132.44,37439.0
2018-05-30 10:10:00,132.41,132.64,132.21,132.52,12600.0,132.41,132.64,132.21,132.52,12600.0
2018-05-30 10:15:00,132.55,132.81,132.49,132.52,18117.0,132.55,132.81,132.49,132.52,18117.0
2018-05-30 10:20:00,132.52,132.6,132.21,132.6,13283.0,132.52,132.6,132.21,132.6,13283.0
2018-05-30 10:25:00,132.51,132.72,132.33,132.44,21664.0,132.51,132.72,132.33,132.44,21664.0
2018-05-30 10:30:00,132.48,132.58,132.45,132.46,22985.0,132.48,132.58,132.45,132.46,22985.0
2018-05-30 10:35:00,132.49,132.76,132.37,132.43,38530.0,132.49,132.76,132.37,132.43,38530.0
2018-05-30 10:40:00,132.53,132.9,132.46,132.9,15350.0,132.53,132.9,132.46,132.9,15350.0
2018-05-30 10:45:00,132.84,132.89,132.68,132.89,13650.0,132.84,132.89,132.68,132.89,13650.0
2018-05-30 10:50:00,132.89,133.11,132.89,133.03,14744.0,132.89,133.11,132.89,133.03,14744.0
2018-05-30 10:55:00,132.99,133.06,132.91,132.96,9960.0,132.99,133.06,132.91,132.96,9960.0
2018-05-30 11:00:00,132.97,133.19,132.92,132.97,12973.0,132.97,133.19,132.92,132.97,12973.0
2018-05-30 11:05:00,132.96,133.07,132.88,132.95,12483.0,132.96,133.07,132.88,132.95,12483.0
2018-05-30 11:10:00,132.97,133.06,132.89,133.06,13839.0,132.97,133.06,132.89,133.06,13839.0
2018-05-30 11:15:00,133.1,133.2,133.09,133.13,12730.0,133.1,133.2,133.09,133.13,12730.0
2018-05-30 11:20:00,133.09,133.14,132.81,132.83,14853.0,133.09,133.14,132.81,132.83,14853.0
2018-05-30 11:25:00,132.82,133.05,132.81,133.05,32391.0,132.82,133.05,132.81,133.05,32391.0
2018-05-30 11:30:00,133.0,133.13,132.95,132.95,14638.0,133.0,133.13,132.95,132.95,14638.0
2018-05-30 11:35:00,133.04,133.12,132.99,133.01,7607.0,133.04,133.12,132.99,133.01,7607.0
2018-05-30 11:40:00,133.02,133.02,132.89,132.95,11149.0,133.02,133.02,132.89,132.95,11149.0
2018-05-30 11:45:00,132.94,133.0,132.93,132.95,5570.0,132.94,133.0,132.93,132.95,5570.0
2018-05-30 11:50:00,132.97,133.01,132.76,132.98,11000.0,132.97,133.01,132.76,132.98,11000.0
2018-05-30 11:55:00,132.92,133.14,132.87,133.03,23430.0,132.92,133.14,132.87,133.03,23430.0
2018-05-30 12:00:00,133.05,133.23,133.05,133.19,6666.0,133.05,133.23,133.05,133.19,6666.0
2018-05-30 12:05:00,133.15,133.21,133.02,133.15,8100.0,133.15,133.21,133.02,133.15,8100.0
2018-05-30 12:10:00,133.13,133.19,132.95,132.95,8698.0,133.13,133.19,132.95,132.95,8698.0
2018-05-30 12:15:00,133.03,133.05,132.61,132.7,10170.0,133.03,133.05,132.61,132.7,10170.0
2018-05-30 12:20:00,132.67,132.87,132.61,132.66,6175.0,132.67,132.87,132.61,132.66,6175.0
2018-05-30 12:25:00,132.7,132.83,132.59,132.64,8995.0,132.7,132.83,132.59,132.64,8995.0
2018-05-30 12:30:00,132.66,132.68,132.38,132.41,5981.0,132.66,132.68,132.38,132.41,5981.0
2018-05-30 12:35:00,132.41,132.47,132.21,132.37,4682.0,132.41,132.47,132.21,132.37,4682.0
2018-05-30 12:40:00,132.3,132.34,132.1,132.1,8073.0,132.3,132.34,132.1,132.1,8073.0
2018-05-30 12:45:00,132.0,132.12,131.84,132.12,5584.0,132.0,132.12,131.84,132.12,5584.0
2018-05-30 12:50:00,132.03,132.03,131.83,131.92,10528.0,132.03,132.03,131.83,131.92,10528.0
2018-05-30 12:55:00,131.92,132.07,131.91,131.91,8906.0,131.92,132.07,131.91,131.91,8906.0
2018-05-30 13:00:00,131.95,132.03,131.82,132.03,6779.0,131.95,132.03,131.82,132.03,6779.0
2018-05-30 13:05:00,132.03,132.06,131.98,132.05,5600.0,132.03,132.06,131.98,132.05,5600.0
2018-05-30 13:10:00,132.03,132.04,131.68,131.82,9690.0,132.03,132.04,131.68,131.82,9690.0
2018-05-30 13:15:00,131.78,132.05,131.78,132.02,9950.0,131.78,132.05,131.78,132.02,9950.0
2018-05-30 13:20:00,132.04,132.13,132.01,132.09,8951.0,132.04,132.13,132.01,132.09,8951.0
2018-05-30 13:25:00,132.11,132.22,132.08,132.11,11077.0,132.11,132.22,132.08,132.11,11077.0
2018-05-30 13:30:00,132.1,132.26,132.09,132.26,7451.0,132.1,132.26,132.09,132.26,7451.0
2018-05-30 13:35:00,132.28,132.29,132.15,132.18,4150.0,132.28,132.29,132.15,132.18,4150.0
2018-05-30 13:40:00,132.19,132.25,132.17,132.23,5460.0,132.19,132.25,132.17,132.23,5460.0
2018-05-30 13:45:00,132.21,132.33,132.18,132.33,9018.0,132.21,132.33,132.18,132.33,9018.0
2018-05-30 13:50:00,132.34,132.45,132.28,132.28,9526.0,132.34,132.45,132.28,132.28,9526.0
2018-05-30 13:55:00,132.28,132.34,132.22,132.27,7765.0,132.28,132.34,132.22,132.27,7765.0
2018-05-30 14:00:00,132.25,132.27,132.08,132.18,22356.0,132.25,132.27,132.08,132.18,22356.0
2018-05-30 14:05:00,132.19,132.19,131.97,132.07,13280.0,132.19,132.19,131.97,132.07,13280.0
2018-05-30 14:10:00,132.06,132.12,131.98,132.05,22061.0,132.06,132.12,131.98,132.05,22061.0
2018-05-30 14:15:00,132.03,132.05,131.84,131.97,37630.0,132.03,132.05,131.84,131.97,37630.0
2018-05-30 14:20:00,131.98,132.25,131.89,132.22,23884.0,131.98,132.25,131.89,132.22,23884.0
2018-05-30 14:25:00,132.25,132.64,132.23,132.64,11634.0,132.25,132.64,132.23,132.64,11634.0
2018-05-30 14:30:00,132.64,132.88,132.57,132.8,13404.0,132.64,132.88,132.57,132.8,13404.0
2018-05-30 14:35:00,132.77,132.87,132.73,132.85,9990.0,132.77,132.87,132.73,132.85,9990.0
2018-05-30 14:40:00,132.85,132.87,132.67,132.74,10765.0,132.85,132.87,132.67,132.74,10765.0
2018-05-30 14:45:00,132.74,132.83,132.71,132.71,13575.0,132.74,132.83,132.71,132.71,13575.0
2018-05-30 14:50:00,132.71,132.81,132.69,132.75,9207.0,132.71,132.81,132.69,132.75,9207.0
2018-05-30 14:55:00,132.75,132.78,132.69,132.69,9610.0,132.75,132.78,132.69,132.69,9610.0
2018-05-30 15:00:00,132.68,132.75,132.64,132.74,11242.0,132.68,132.75,132.64,132.74,11242.0
2018-05-30 15:05:00,132.71,132.77,132.39,132.42,12494.0,132.71,132.77,132.39,132.42,12494.0
2018-05-30 15:10:00,132.4,132.46,132.3,132.38,25955.0,132.4,132.46,132.3,132.38,25955.0
2018-05-30 15:15:00,132.38,132.41,132.36,132.38,13721.0,132.38,132.41,132.36,132.38,13721.0
2018-05-30 15:20:00,132.39,132.44,132.24,132.27,17690.0,132.39,132.44,132.24,132.27,17690.0
2018-05-30 15:25:00,132.28,132.32,132.19,132.27,20262.0,132.28,132.32,132.19,132.27,20262.0
2018-05-30 15:30:00,132.26,132.38,132.18,132.33,26855.0,132.26,132.38,132.18,132.33,26855.0
2018-05-30 15:35:00,132.33,132.34,132.13,132.19,35443.0,132.33,132.34,132.13,132.19,35443.0
2018-05-30 15:40:00,132.18,132.21,132.12,132.21,90176.0,132.18,132.21,132.12,132.21,90176.0
2018-05-30 15:45:00,132.19,132.24,132.1,132.24,34694.0,132.19,132.24,132.1,132.24,34694.0
2018-05-30 15:50:00,132.24,132.3,131.84,131.84,78563.0,132.24,132.3,131.84,131.84,78563.0
2018-05-30 15:55:00,131.86,131.86,131.59,131.75,154308.0,131.86,131.86,131.59,131.75,154308.0
2018-05-31 09:30:00,132.04,133.0,131.22,132.2,45235.0,132.04,133.0,131.22,132.2,45235.0
2018-05-31 09:35:00,132.15,133.43,132.13,133.43,20333.0,132.15,133.43,132.13,133.43,20333.0
2018-05-31 09:40:00,133.42,133.88,132.87,133.18,23993.0,133.42,133.88,132.87,133.18,23993.0
2018-05-31 09:45:00,132.9,133.7,132.86,133.26,11398.0,132.9,133.7,132.86,133.26,11398.0
2018-05-31 09:50:00,133.34,133.9,133.34,133.57,16644.0,133.34,133.9,133.34,133.57,16644.0
2018-05-31 09:55:00,133.58,133.84,133.45,133.59,14491.0,133.58,133.84,133.45,133.59,14491.0
2018-05-31 10:00:00,133.55,133.7,133.44,133.5,14561.0,133.55,133.7,133.44,133.5,14561.0
2018-05-31 10:05:00,133.5,133.76,133.41,133.5,17095.0,133.5,133.76,133.41,133.5,17095.0
2018-05-31 10:10:00,133.38,133.41,133.25,133.31,10431.0,133.38,133.41,133.25,133.31,10431.0
2018-05-31 10:15:00,133.3,134.08,133.17,133.59,45525.0,133.3,134.08,133.17,133.59,45525.0
2018-05-31 10:20:00,133.51,133.54,133.24,133.24,6630.0,133.51,133.54,133.24,133.24,6630.0
2018-05-31 10:25:00,133.26,133.64,133.26,133.62,13661.0,133.26,133.64,133.26,133.62,13661.0
2018-05-31 10:30:00,133.58,133.87,133.58,133.83,6619.0,133.58,133.87,133.58,133.83,6619.0
2018-05-31 10:35:00,133.81,133.82,133.52,133.67,10549.0,133.81,133.82,133.52,133.67,10549.0
2018-05-31 10:40:00,133.67,133.68,133.24,133.39,8556.0,133.67,133.68,133.24,133.39,8556.0
2018-05-31 10:45:00,133.4,133.5,132.98,133.07,14784.0,133.4,133.5,132.98,133.07,14784.0
2018-05-31 10:50:00,133.03,133.41,132.8,133.41,21581.0,133.03,133.41,132.8,133.41,21581.0
2018-05-31 10:55:00,133.37,133.54,133.23,133.42,11831.0,133.37,133.54,133.23,133.42,11831.0
2018-05-31 11:00:00,133.42,133.86,133.29,133.63,16427.0,133.42,133.86,133.29,133.63,16427.0
2018-05-31 11:05:00,133.63,133.93,133.45,133.84,16548.0,133.63,133.93,133.45,133.84,16548.0
2018-05-31 11:10:00,133.78,133.81,133.58,133.61,7943.0,133.78,133.81,133.58,133.61,7943.0
2018-05-31 11:15:00,133.56,133.61,133.24,133.25,9305.0,133.56,133.61,133.24,133.25,9305.0
2018-05-31 11:20:00,133.26,133.43,133.18,133.18,11582.0,133.26,133.43,133.18,133.18,11582.0
2018-05-31 11:25:00,133.21,133.27,133.09,133.13,10393.0,133.21,133.27,133.09,133.13,10393.0
2018-05-31 11:30:00,133.15,133.42,133.04,133.29,17786.0,133.15,133.42,133.04,133.29,17786.0
2018-05-31 11:35:00,133.28,133.75,133.21,133.62,9481.0,133.28,133.75,133.21,133.62,9481.0
2018-05-31 11:40:00,133.64,134.01,133.63,133.94,39408.0,133.64,134.01,133.63,133.94,39408.0
2018-05-31 11:45:00,133.94,133.97,133.72,133.97,7406.0,133.94,133.97,133.72,133.97,7406.0
2018-05-31 11:50:00,134.01,134.01,133.82,133.96,11366.0,134.01,134.01,133.82,133.96,11366.0
2018-05-31 11:55:00,133.99,134.01,133.89,133.92,5810.0,133.99,134.01,133.89,133.92,5810.0
2018-05-31 12:00:00,133.81,133.94,133.78,133.92,13335.0,133.81,133.94,133.78,133.92,13335.0
2018-05-31 12:05:00,133.88,133.95,133.57,133.61,11409.0,133.88,133.95,133.57,133.61,11409.0
2018-05-31 12:10:00,133.63,133.78,133.61,133.67,8596.0,133.63,133.78,133.61,133.67,8596.0
2018-05-31 12:15:00,133.67,133.7,133.51,133.65,7385.0,133.67,133.7,133.51,133.65,7385.0
2018-05-31 12:20:00,133.67,133.67,133.55,133.64,3700.0,133.67,133.67,133.55,133.64,3700.0
2018-05-31 12:25:00,133.57,133.57,133.08,133.29,8736.0,133.57,133.57,133.08,133.29,8736.0
2018-05-31 12:30:00,133.28,133.42,133.18,133.24,7241.0,133.28,133.42,133.18,133.24,7241.0
2018-05-31 12:35:00,133.16,133.25,133.05,133.13,8496.0,133.16,133.25,133.05,133.13,8496.0
2018-05-31 12:40:00,133.13,133.32,133.04,133.32,11595.0,133.13,133.32,133.04,133.32,11595.0
2018-05-31 12:45:00,133.3,133.4,133.16,133.4,7512.0,133.3,133.4,133.16,133.4,7512.0
2018-05-31 12:50:00,133.41,133.46,133.07,133.46,17146.0,133.41,133.46,133.07,133.46,17146.0
2018-05-31 12:55:00,133.43,133.71,133.41,133.71,14318.0,133.43,133.71,133.41,133.71,14318.0
2018-05-31 13:00:00,133.66,133.7,133.55,133.61,14920.0,133.66,133.7,133.55,133.61,14920.0
2018-05-31 13:05:00,133.64,133.7,133.49,133.6,17714.0,133.64,133.7,133.49,133.6,17714.0
2018-05-31 13:10:00,133.65,133.82,133.52,133.54,17944.0,133.65,133.82,133.52,133.54,17944.0
2018-05-31 13:15:00,133.57,133.57,133.47,133.55,10181.0,133.57,133.57,133.47,133.55,10181.0
2018-05-31 13:20:00,133.49,133.54,133.27,133.27,10391.0,133.49,133.54,133.27,133.27,10391.0
2018-05-31 13:25:00,133.26,133.33,133.14,133.14,6440.0,133.26,133.33,133.14,133.14,6440.0
2018-05-31 13:30:00,133.19,133.24,133.01,133.05,11658.0,133.19,133.24,133.01,133.05,11658.0
2018-05-31 13:35:00,133.0,133.03,132.86,133.0,7720.0,133.0,133.03,132.86,133.0,7720.0
2018-05-31 13:40:00,132.97,133.21,132.92,133.04,16778.0,132.97,133.21,132.92,133.04,16778.0
2018-05-31 13:45:00,133.04,133.11,132.99,133.02,20266.0,133.04,133.11,132.99,133.02,20266.0
2018-05-31 13:50:00,133.04,133.04,132.52,132.6,29523.0,133.04,133.04,132.52,132.6,29523.0
2018-05-31 13:55:00,132.56,132.61,132.18,132.32,17944.0,132.56,132.61,132.18,132.32,17944.0
2018-05-31 14:00:00,132.28,132.29,131.82,132.17,30191.0,132.28,132.29,131.82,132.17,30191.0
2018-05-31 14:05:00,132.21,132.53,132.16,132.23,23069.0,132.21,132.53,132.16,132.23,23069.0
2018-05-31 14:10:00,132.25,132.43,132.1,132.38,16196.0,132.25,132.43,132.1,132.38,16196.0
2018-05-31 14:15:00,132.35,132.37,132.01,132.02,16909.0,132.35,132.37,132.01,132.02,16909.0
2018-05-31 14:20:00,132.04,132.09,131.87,131.9,16053.0,132.04,132.09,131.87,131.9,16053.0
2018-05-31 14:25:00,131.91,131.93,131.63,131.66,28747.0,131.91,131.93,131.63,131.66,28747.0
2018-05-31 14:30:00,131.65,131.66,131.3,131.31,24696.0,131.65,131.66,131.3,131.31,24696.0
2018-05-31 14:35:00,131.32,131.61,131.32,131.59,17700.0,131.32,131.61,131.32,131.59,17700.0
2018-05-31 14:40:00,131.64,131.87,131.62,131.85,18229.0,131.64,131.87,131.62,131.85,18229.0
2018-05-31 14:45:00,131.85,131.86,131.47,131.47,16488.0,131.85,131.86,131.47,131.47,16488.0
2018-05-31 14:50:00,131.47,131.75,131.47,131.75,13548.0,131.47,131.75,131.47,131.75,13548.0
2018-05-31 14:55:00,131.76,131.81,131.46,131.54,24454.0,131.76,131.81,131.46,131.54,24454.0
2018-05-31 15:00:00,131.57,131.57,131.38,131.56,12532.0,131.57,131.57,131.38,131.56,12532.0
2018-05-31 15:05:00,131.54,131.84,131.48,131.68,32460.0,131.54,131.84,131.48,131.68,32460.0
2018-05-31 15:10:00,131.71,131.72,131.43,131.47,19177.0,131.71,131.72,131.43,131.47,19177.0
2018-05-31 15:15:00,131.48,131.6,131.36,131.42,14929.0,131.48,131.6,131.36,131.42,14929.0
2018-05-31 15:20:00,131.43,131.43,131.09,131.09,31117.0,131.43,131.43,131.09,131.09,31117.0
2018-05-31 15:25:00,131.11,131.31,131.02,131.19,26170.0,131.11,131.31,131.02,131.19,26170.0
2018-05-31 15:30:00,131.18,131.18,130.62,130.62,47225.0,131.18,131.18,130.62,130.62,47225.0
2018-05-31 15:35:00,130.64,130.92,130.61,130.87,55888.0,130.64,130.92,130.61,130.87,55888.0
2018-05-31 15:40:00,130.87,131.2,130.87,131.19,43790.0,130.87,131.2,130.87,131.19,43790.0
2018-05-31 15:45:00,131.23,131.46,131.19,131.33,49887.0,131.23,131.46,131.19,131.33,49887.0
2018-05-31 15:50:00,131.27,131.27,130.98,131.24,86476.0,131.27,131.27,130.98,131.24,86476.0
2018-05-31 15:55:00,131.27,131.32,130.87,131.04,143055.0,131.27,131.32,130.87,131.04,143055.0
2018-06-01 09:30:00,125.83,126.97,124.35,126.44,222531.0,125.83,126.97,124.35,126.44,222531.0
2018-06-01 09:35:00,126.4,127.45,126.24,127.14,192411.0,126.4,127.45,126.24,127.14,192411.0
2018-06-01 09:40:00,127.12,127.23,125.34,125.35,206647.0,127.12,127.23,125.34,125.35,206647.0
2018-06-01 09:45:00,125.44,125.84,124.9,125.2,147357.0,125.44,125.84,124.9,125.2,147357.0
2018-06-01 09:50:00,125.24,125.69,124.86,125.1,133965.0,125.24,125.69,124.86,125.1,133965.0
2018-06-01 09:55:00,125.1,125.4,124.08,124.21,164574.0,125.1,125.4,124.08,124.21,164574.0
2018-06-01 10:00:00,124.26,124.7,123.62,124.46,153837.0,124.26,124.7,123.62,124.46,153837.0
2018-06-01 10:05:00,124.55,124.9,124.26,124.49,87218.0,124.55,124.9,124.26,124.49,87218.0
2018-06-01 10:10:00,124.52,124.96,124.27,124.37,69456.0,124.52,124.96,124.27,124.37,69456.0
2018-06-01 10:15:00,124.37,124.65,124.05,124.5,92762.0,124.37,124.65,124.05,124.5,92762.0
2018-06-01 10:20:00,124.54,124.96,124.51,124.58,57353.0,124.54,124.96,124.51,124.58,57353.0
2018-06-01 10:25:00,124.6,125.45,124.51,125.18,78304.0,124.6,125.45,124.51,125.18,78304.0
2018-06-01 10:30:00,125.23,125.26,124.42,124.63,74578.0,125.23,125.26,124.42,124.63,74578.0
2018-06-01 10:35:00,124.63,124.9,124.41,124.66,40685.0,124.63,124.9,124.41,124.66,40685.0
2018-06-01 10:40:00,124.55,124.56,124.08,124.19,85494.0,124.55,124.56,124.08,124.19,85494.0
2018-06-01 10:45:00,124.23,124.6,124.0,124.6,65564.0,124.23,124.6,124.0,124.6,65564.0
2018-06-01 10:50:00,124.61,125.0,124.59,124.85,35852.0,124.61,125.0,124.59,124.85,35852.0
2018-06-01 10:55:00,124.85,125.7,124.79,125.41,114675.0,124.85,125.7,124.79,125.41,114675.0
2018-06-01 11:00:00,125.37,125.48,125.06,125.08,41801.0,125.37,125.48,125.06,125.08,41801.0
2018-06-01 11:05:00,125.1,125.7,125.08,125.69,38111.0,125.1,125.7,125.08,125.69,38111.0
2018-06-01 11:10:00,125.65,126.06,125.54,125.8,56524.0,125.65,126.06,125.54,125.8,56524.0
2018-06-01 11:15:00,125.85,126.2,125.63,125.96,51554.0,125.85,126.2,125.63,125.96,51554.0
2018-06-01 11:20:00,125.93,126.05,125.81,126.01,48334.0,125.93,126.05,125.81,126.01,48334.0
2018-06-01 11:25:00,126.03,126.15,125.93,126.15,37621.0,126.03,126.15,125.93,126.15,37621.0
2018-06-01 11:30:00,126.14,126.49,126.11,126.23,51769.0,126.14,126.49,126.11,126.23,51769.0
2018-06-01 11:35:00,126.23,126.38,126.0,126.0,82295.0,126.23,126.38,126.0,126.0,82295.0
2018-06-01 11:40:00,126.0,126.77,126.0,126.62,60931.0,126.0,126.77,126.0,126.62,60931.0
2018-06-01 11:45:00,126.65,126.89,126.53,126.86,24218.0,126.65,126.89,126.53,126.86,24218.0
2018-06-01 11:50:00,126.87,126.93,126.29,126.3,17458.0,126.87,126.93,126.29,126.3,17458.0
2018-06-01 11:55:00,126.3,126.68,126.29,126.45,33584.0,126.3,126.68,126.29,126.45,33584.0
2018-06-01 12:00:00,126.46,126.73,126.41,126.71,18768.0,126.46,126.73,126.41,126.71,18768.0
2018-06-01 12:05:00,126.65,127.29,126.64,127.22,40132.0,126.65,127.29,126.64,127.22,40132.0
2018-06-01 12:10:00,127.25,127.25,126.77,127.0,31266.0,127.25,127.25,126.77,127.0,31266.0
2018-06-01 12:15:00,127.02,127.06,126.78,126.9,44228.0,127.02,127.06,126.78,126.9,44228.0
2018-06-01 12:20:00,126.91,126.92,126.6,126.7,37777.0,126.91,126.92,126.6,126.7,37777.0
2018-06-01 12:25:00,126.7,127.0,126.63,126.75,23654.0,126.7,127.0,126.63,126.75,23654.0
2018-06-01 12:30:00,126.72,127.0,126.33,126.72,34197.0,126.72,127.0,126.33,126.72,34197.0
2018-06-01 12:35:00,126.78,126.8,126.45,126.5,49608.0,126.78,126.8,126.45,126.5,49608.0
2018-06-01 12:40:00,126.53,126.58,126.3,126.45,21521.0,126.53,126.58,126.3,126.45,21521.0
2018-06-01 12:45:00,126.46,127.06,126.46,126.59,45180.0,126.46,127.06,126.46,126.59,45180.0
2018-06-01 12:50:00,126.6,126.7,126.45,126.63,56975.0,126.6,126.7,126.45,126.63,56975.0
2018-06-01 12:55:00,126.57,126.6,126.05,126.1,28926.0,126.57,126.6,126.05,126.1,28926.0
2018-06-01 13:00:00,126.11,126.36,126.05,126.17,15937.0,126.11,126.36,126.05,126.17,15937.0
2018-06-01 13:05:00,126.22,126.37,126.16,126.29,20664.0,126.22,126.37,126.16,126.29,20664.0
2018-06-01 13:10:00,126.26,126.75,126.22,126.75,18604.0,126.26,126.75,126.22,126.75,18604.0
2018-06-01 13:15:00,126.77,126.8,126.3,126.35,22612.0,126.77,126.8,126.3,126.35,22612.0
2018-06-01 13:20:00,126.29,126.37,126.02,126.02,21012.0,126.29,126.37,126.02,126.02,21012.0
2018-06-01 13:25:00,126.08,126.16,125.91,125.98,58754.0,126.08,126.16,125.91,125.98,58754.0
2018-06-01 13:30:00,126.02,126.17,125.96,126.17,43259.0,126.02,126.17,125.96,126.17,43259.0
2018-06-01 13:35:00,126.16,126.3,126.03,126.13,20889.0,126.16,126.3,126.03,126.13,20889.0
2018-06-01 13:40:00,126.09,126.48,126.08,126.48,19684.0,126.09,126.48,126.08,126.48,19684.0
2018-06-01 13:45:00,126.44,126.83,126.3,126.36,43820.0,126.44,126.83,126.3,126.36,43820.0
2018-06-01 13:50:00,126.36,126.68,126.2,126.65,25899.0,126.36,126.68,126.2,126.65,25899.0
2018-06-01 13:55:00,126.67,126.79,126.44,126.45,29518.0,126.67,126.79,126.44,126.45,29518.0
2018-06-01 14:00:00,126.44,126.48,126.2,126.2,32942.0,126.44,126.48,126.2,126.2,32942.0
2018-06-01 14:05:00,126.23,126.38,126.16,126.25,31015.0,126.23,126.38,126.16,126.25,31015.0
2018-06-01 14:10:00,126.25,126.26,126.03,126.07,27599.0,126.25,126.26,126.03,126.07,27599.0
2018-06-01 14:15:00,126.03,126.09,125.91,126.09,43196.0,126.03,126.09,125.91,126.09,43196.0
2018-06-01 14:20:00,126.08,126.08,125.58,125.7,48089.0,126.08,126.08,125.58,125.7,48089.0
2018-06-01 14:25:00,125.68,125.84,125.66,125.72,50199.0,125.68,125.84,125.66,125.72,50199.0
2018-06-01 14:30:00,125.73,125.95,125.47,125.87,64608.0,125.73,125.95,125.47,125.87,64608.0
2018-06-01 14:35:00,125.81,126.07,125.81,125.95,36335.0,125.81,126.07,125.81,125.95,36335.0
2018-06-01 14:40:00,125.97,125.97,125.59,125.69,37054.0,125.97,125.97,125.59,125.69,37054.0
2018-06-01 14:45:00,125.69,125.71,125.45,125.46,51399.0,125.69,125.71,125.45,125.46,51399.0
2018-06-01 14:50:00,125.46,125.84,125.32,125.75,61247.0,125.46,125.84,125.32,125.75,61247.0
2018-06-01 14:55:00,125.78,126.06,125.72,125.72,35558.0,125.78,126.06,125.72,125.72,35558.0
2018-06-01 15:00:00,125.71,125.92,125.64,125.86,24349.0,125.71,125.92,125.64,125.86,24349.0
2018-06-01 15:05:00,125.91,126.27,125.87,126.03,52659.0,125.91,126.27,125.87,126.03,52659.0
2018-06-01 15:10:00,126.05,126.2,125.94,125.97,32944.0,126.05,126.2,125.94,125.97,32944.0
2018-06-01 15:15:00,125.96,126.19,125.86,126.19,40237.0,125.96,126.19,125.86,126.19,40237.0
2018-06-01 15:20:00,126.21,126.5,126.17,126.5,46009.0,126.21,126.5,126.17,126.5,46009.0
2018-06-01 15:25:00,126.48,126.61,126.33,126.35,55980.0,126.48,126.61,126.33,126.35,55980.0
2018-06-01 15:30:00,126.36,126.37,126.09,126.26,44955.0,126.36,126.37,126.09,126.26,44955.0
2018-06-01 15:35:00,126.26,126.5,126.2,126.5,57168.0,126.26,126.5,126.2,126.5,57168.0
2018-06-01 15:40:00,126.5,126.51,126.31,126.42,68341.0,126.5,126.51,126.31,126.42,68341.0
2018-06-01 15:45:00,126.4,126.65,126.38,126.49,90116.0,126.4,126.65,126.38,126.49,90116.0
2018-06-01 15:50:00,126.47,126.55,126.38,126.53,127750.0,126.47,126.55,126.38,126.53,127750.0
2018-06-01 15:55:00,126.51,126.53,126.07,126.24,188320.0,126.51,126.53,126.07,126.24,188320.0
2018-06-04 09:30:00,127.33,127.57,126.85,127.12,70458.0,127.33,127.57,126.85,127.12,70458.0
2018-06-04 09:35:00,127.06,127.1,125.91,125.99,82247.0,127.06,127.1,125.91,125.99,82247.0
2018-06-04 09:40:00,125.99,126.08,125.6,125.82,49372.0,125.99,126.08,125.6,125.82,49372.0
2018-06-04 09:45:00,125.76,125.93,125.44,125.58,104226.0,125.76,125.93,125.44,125.58,104226.0
2018-06-04 09:50:00,125.53,125.59,124.59,125.02,51189.0,125.53,125.59,124.59,125.02,51189.0
2018-06-04 09:55:00,124.95,125.1,124.66,124.73,48398.0,124.95,125.1,124.66,124.73,48398.0
2018-06-04 10:00:00,124.75,124.9,123.96,124.82,75074.0,124.75,124.9,123.96,124.82,75074.0
2018-06-04 10:05:00,124.82,125.07,124.52,124.68,34682.0,124.82,125.07,124.52,124.68,34682.0
2018-06-04 10:10:00,124.72,124.72,124.21,124.42,29223.0,124.72,124.72,124.21,124.42,29223.0
2018-06-04 10:15:00,124.37,124.64,123.9,124.64,44459.0,124.37,124.64,123.9,124.64,44459.0
2018-06-04 10:20:00,124.69,124.95,124.57,124.64,19726.0,124.69,124.95,124.57,124.64,19726.0
2018-06-04 10:25:00,124.64,124.87,124.47,124.6,25963.0,124.64,124.87,124.47,124.6,25963.0
2018-06-04 10:30:00,124.64,124.64,124.4,124.49,11102.0,124.64,124.64,124.4,124.49,11102.0
2018-06-04 10:35:00,124.46,124.77,124.46,124.58,19926.0,124.46,124.77,124.46,124.58,19926.0
2018-06-04 10:40:00,124.57,125.12,124.57,125.08,11914.0,124.57,125.12,124.57,125.08,11914.0
2018-06-04 10:45:00,125.14,125.53,125.09,125.31,19443.0,125.14,125.53,125.09,125.31,19443.0
2018-06-04 10:50:00,125.32,125.51,125.08,125.51,14579.0,125.32,125.51,125.08,125.51,14579.0
2018-06-04 10:55:00,125.55,125.68,125.4,125.55,29230.0,125.55,125.68,125.4,125.55,29230.0
2018-06-04 11:00:00,125.58,125.98,125.58,125.67,30112.0,125.58,125.98,125.58,125.67,30112.0
2018-06-04 11:05:00,125.61,125.68,125.46,125.68,39612.0,125.61,125.68,125.46,125.68,39612.0
2018-06-04 11:10:00,125.68,125.82,125.55,125.82,9600.0,125.68,125.82,125.55,125.82,9600.0
2018-06-04 11:15:00,125.79,125.88,125.72,125.86,22457.0,125.79,125.88,125.72,125.86,22457.0
2018-06-04 11:20:00,125.89,126.36,125.85,126.06,33467.0,125.89,126.36,125.85,126.06,33467.0
2018-06-04 11:25:00,126.04,126.17,125.99,126.05,14221.0,126.04,126.17,125.99,126.05,14221.0
2018-06-04 11:30:00,126.03,126.05,125.84,125.92,14347.0,126.03,126.05,125.84,125.92,14347.0
2018-06-04 11:35:00,125.97,126.18,125.87,125.88,10007.0,125.97,126.18,125.87,125.88,10007.0
2018-06-04 11:40:00,125.88,126.01,125.85,125.85,31087.0,125.88,126.01,125.85,125.85,31087.0
2018-06-04 11:45:00,125.81,125.95,125.58,125.94,16725.0,125.81,125.95,125.58,125.94,16725.0
2018-06-04 11:50:00,126.04,126.04,125.61,125.69,13664.0,126.04,126.04,125.61,125.69,13664.0
2018-06-04 11:55:00,125.74,125.81,125.56,125.66,11087.0,125.74,125.81,125.56,125.66,11087.0
2018-06-04 12:00:00,125.64,125.81,125.54,125.81,25898.0,125.64,125.81,125.54,125.81,25898.0
2018-06-04 12:05:00,125.83,126.03,125.79,125.93,13134.0,125.83,126.03,125.79,125.93,13134.0
2018-06-04 12:10:00,125.89,126.17,125.81,126.03,20026.0,125.89,126.17,125.81,126.03,20026.0
2018-06-04 12:15:00,126.08,126.37,125.95,126.32,23362.0,126.08,126.37,125.95,126.32,23362.0
2018-06-04 12:20:00,126.37,126.55,126.26,126.37,21996.0,126.37,126.55,126.26,126.37,21996.0
2018-06-04 12:25:00,126.37,126.55,126.37,126.4,9847.0,126.37,126.55,126.37,126.4,9847.0
2018-06-04 12:30:00,126.41,126.52,126.37,126.46,11075.0,126.41,126.52,126.37,126.46,11075.0
2018-06-04 12:35:00,126.46,126.68,126.44,126.62,23189.0,126.46,126.68,126.44,126.62,23189.0
2018-06-04 12:40:00,126.61,126.61,126.33,126.43,18512.0,126.61,126.61,126.33,126.43,18512.0
2018-06-04 12:45:00,126.44,126.48,126.4,126.47,8315.0,126.44,126.48,126.4,126.47,8315.0
2018-06-04 12:50:00,126.45,126.54,126.39,126.52,16400.0,126.45,126.54,126.39,126.52,16400.0
2018-06-04 12:55:00,126.54,126.54,126.21,126.24,62311.0,126.54,126.54,126.21,126.24,62311.0
2018-06-04 13:00:00,126.25,126.27,126.21,126.24,7837.0,126.25,126.27,126.21,126.24,7837.0
2018-06-04 13:05:00,126.25,126.3,126.12,126.24,25284.0,126.25,126.3,126.12,126.24,25284.0
2018-06-04 13:10:00,126.24,126.43,126.22,126.43,12719.0,126.24,126.43,126.22,126.43,12719.0
2018-06-04 13:15:00,126.43,126.47,126.35,126.42,12207.0,126.43,126.47,126.35,126.42,12207.0
2018-06-04 13:20:00,126.45,126.65,126.45,126.55,12421.0,126.45,126.65,126.45,126.55,12421.0
2018-06-04 13:25:00,126.55,126.68,126.52,126.67,17929.0,126.55,126.68,126.52,126.67,17929.0
2018-06-04 13:30:00,126.65,126.74,126.65,126.7,26824.0,126.65,126.74,126.65,126.7,26824.0
2018-06-04 13:35:00,126.69,126.69,126.36,126.48,28094.0,126.69,126.69,126.36,126.48,28094.0
2018-06-04 13:40:00,126.45,126.68,126.39,126.66,22496.0,126.45,126.68,126.39,126.66,22496.0
2018-06-04 13:45:00,126.64,126.68,126.55,126.65,12700.0,126.64,126.68,126.55,126.65,12700.0
2018-06-04 13:50:00,126.63,126.89,126.61,126.8,20962.0,126.63,126.89,126.61,126.8,20962.0
2018-06-04 13:55:00,126.78,126.82,126.64,126.72,23265.0,126.78,126.82,126.64,126.72,23265.0
2018-06-04 14:00:00,126.72,126.84,126.61,126.83,21867.0,126.72,126.84,126.61,126.83,21867.0
2018-06-04 14:05:00,126.87,126.94,126.84,126.93,15561.0,126.87,126.94,126.84,126.93,15561.0
2018-06-04 14:10:00,126.94,127.1,126.9,127.1,30452.0,126.94,127.1,126.9,127.1,30452.0
2018-06-04 14:15:00,127.1,127.12,126.91,126.97,20791.0,127.1,127.12,126.91,126.97,20791.0
2018-06-04 14:20:00,127.01,127.13,126.96,127.12,12000.0,127.01,127.13,126.96,127.12,12000.0
2018-06-04 14:25:00,127.14,127.29,127.1,127.29,18724.0,127.14,127.29,127.1,127.29,18724.0
2018-06-04 14:30:00,127.26,127.3,127.09,127.15,23204.0,127.26,127.3,127.09,127.15,23204.0
2018-06-04 14:35:00,127.14,127.44,127.09,127.33,19061.0,127.14,127.44,127.09,127.33,19061.0
2018-06-04 14:40:00,127.35,127.42,127.21,127.34,21541.0,127.35,127.42,127.21,127.34,21541.0
2018-06-04 14:45:00,127.35,127.41,127.28,127.36,17857.0,127.35,127.41,127.28,127.36,17857.0
2018-06-04 14:50:00,127.36,127.45,127.25,127.32,27370.0,127.36,127.45,127.25,127.32,27370.0
2018-06-04 14:55:00,127.34,127.58,127.33,127.58,13722.0,127.34,127.58,127.33,127.58,13722.0
2018-06-04 15:00:00,127.57,127.67,127.41,127.46,24218.0,127.57,127.67,127.41,127.46,24218.0
2018-06-04 15:05:00,127.45,127.51,127.3,127.43,24909.0,127.45,127.51,127.3,127.43,24909.0
2018-06-04 15:10:00,127.43,127.48,127.3,127.41,30713.0,127.43,127.48,127.3,127.41,30713.0
2018-06-04 15:15:00,127.43,127.52,127.34,127.45,18193.0,127.43,127.52,127.34,127.45,18193.0
2018-06-04 15:20:00,127.43,127.59,127.41,127.54,23616.0,127.43,127.59,127.41,127.54,23616.0
2018-06-04 15:25:00,127.55,127.59,127.31,127.38,28588.0,127.55,127.59,127.31,127.38,28588.0
2018-06-04 15:30:00,127.35,127.46,127.32,127.43,31158.0,127.35,127.46,127.32,127.43,31158.0
2018-06-04 15:35:00,127.42,127.57,127.34,127.57,29455.0,127.42,127.57,127.34,127.57,29455.0
2018-06-04 15:40:00,127.57,127.63,127.52,127.56,45365.0,127.57,127.63,127.52,127.56,45365.0
2018-06-04 15:45:00,127.55,127.77,127.44,127.77,66960.0,127.55,127.77,127.44,127.77,66960.0
2018-06-04 15:50:00,127.77,128.01,127.76,128.0,149548.0,127.77,128.01,127.76,128.0,149548.0
2018-06-04 15:55:00,128.0,128.18,127.89,128.15,293439.0,128.0,128.18,127.89,128.15,293439.0
2018-06-05 09:30:00,128.34,129.87,127.83,129.1,51134.0,128.34,129.87,127.83,129.1,51134.0
2018-06-05 09:35:00,129.03,129.51,128.55,128.6,30216.0,129.03,129.51,128.55,128.6,30216.0
2018-06-05 09:40:00,128.65,129.19,128.51,129.16,18433.0,128.65,129.19,128.51,129.16,18433.0
2018-06-05 09:45:00,129.16,129.59,129.06,129.59,27618.0,129.16,129.59,129.06,129.59,27618.0
2018-06-05 09:50:00,129.52,129.67,129.34,129.37,19597.0,129.52,129.67,129.34,129.37,19597.0
2018-06-05 09:55:00,129.29,129.52,129.15,129.48,10907.0,129.29,129.52,129.15,129.48,10907.0
2018-06-05 10:00:00,129.47,129.8,129.43,129.66,20774.0,129.47,129.8,129.43,129.66,20774.0
2018-06-05 10:05:00,129.69,129.73,129.48,129.71,17520.0,129.69,129.73,129.48,129.71,17520.0
2018-06-05 10:10:00,129.7,129.78,129.51,129.55,26995.0,129.7,129.78,129.51,129.55,26995.0
2018-06-05 10:15:00,129.52,129.75,129.49,129.5,19847.0,129.52,129.75,129.49,129.5,19847.0
2018-06-05 10:20:00,129.5,129.77,129.46,129.65,13498.0,129.5,129.77,129.46,129.65,13498.0
2018-06-05 10:25:00,129.71,129.76,129.54,129.73,9600.0,129.71,129.76,129.54,129.73,9600.0
2018-06-05 10:30:00,129.78,129.78,129.32,129.34,10101.0,129.78,129.78,129.32,129.34,10101.0
2018-06-05 10:35:00,129.31,129.45,129.0,129.45,33223.0,129.31,129.45,129.0,129.45,33223.0
2018-06-05 10:40:00,129.41,129.69,129.37,129.54,14226.0,129.41,129.69,129.37,129.54,14226.0
2018-06-05 10:45:00,129.52,129.54,129.14,129.16,15296.0,129.52,129.54,129.14,129.16,15296.0
2018-06-05 10:50:00,129.14,129.36,129.05,129.05,9863.0,129.14,129.36,129.05,129.05,9863.0
2018-06-05 10:55:00,129.08,129.13,128.75,129.08,20469.0,129.08,129.13,128.75,129.08,20469.0
2018-06-05 11:00:00,129.07,129.21,128.95,129.1,7839.0,129.07,129.21,128.95,129.1,7839.0
2018-06-05 11:05:00,129.06,129.1,128.55,128.55,11600.0,129.06,129.1,128.55,128.55,11600.0
2018-06-05 11:10:00,128.55,128.95,128.55,128.66,13840.0,128.55,128.95,128.55,128.66,13840.0
2018-06-05 11:15:00,128.63,128.76,128.58,128.59,9087.0,128.63,128.76,128.58,128.59,9087.0
2018-06-05 11:20:00,128.58,129.04,128.58,128.85,12881.0,128.58,129.04,128.58,128.85,12881.0
2018-06-05 11:25:00,128.84,128.84,128.54,128.58,7956.0,128.84,128.84,128.54,128.58,7956.0
2018-06-05 11:30:00,128.6,128.74,128.41,128.55,16104.0,128.6,128.74,128.41,128.55,16104.0
2018-06-05 11:35:00,128.47,128.69,128.41,128.64,19750.0,128.47,128.69,128.41,128.64,19750.0
2018-06-05 11:40:00,128.66,128.69,128.24,128.25,13700.0,128.66,128.69,128.24,128.25,13700.0
2018-06-05 11:45:00,128.26,128.75,128.19,128.69,19018.0,128.26,128.75,128.19,128.69,19018.0
2018-06-05 11:50:00,128.68,128.69,128.44,128.62,12320.0,128.68,128.69,128.44,128.62,12320.0
2018-06-05 11:55:00,128.67,128.73,128.49,128.69,37637.0,128.67,128.73,128.49,128.69,37637.0
2018-06-05 12:00:00,128.65,128.69,128.26,128.56,44033.0,128.65,128.69,128.26,128.56,44033.0
2018-06-05 12:05:00,128.59,128.73,128.44,128.73,20790.0,128.59,128.73,128.44,128.73,20790.0
2018-06-05 12:10:00,128.67,128.8,128.44,128.8,32005.0,128.67,128.8,128.44,128.8,32005.0
2018-06-05 12:15:00,128.74,128.78,128.39,128.46,28425.0,128.74,128.78,128.39,128.46,28425.0
2018-06-05 12:20:00,128.46,128.61,128.24,128.25,29696.0,128.46,128.61,128.24,128.25,29696.0
2018-06-05 12:25:00,128.27,128.35,128.07,128.28,12078.0,128.27,128.35,128.07,128.28,12078.0
2018-06-05 12:30:00,128.3,128.3,128.08,128.21,10409.0,128.3,128.3,128.08,128.21,10409.0
2018-06-05 12:35:00,128.2,128.37,128.17,128.3,27709.0,128.2,128.37,128.17,128.3,27709.0
2018-06-05 12:40:00,128.29,128.32,128.19,128.22,25926.0,128.29,128.32,128.19,128.22,25926.0
2018-06-05 12:45:00,128.23,128.43,128.21,128.42,9452.0,128.23,128.43,128.21,128.42,9452.0
2018-06-05 12:50:00,128.45,128.45,128.33,128.38,7020.0,128.45,128.45,128.33,128.38,7020.0
2018-06-05 12:55:00,128.42,128.45,128.32,128.34,7599.0,128.42,128.45,128.32,128.34,7599.0
2018-06-05 13:00:00,128.34,128.52,128.28,128.52,9042.0,128.34,128.52,128.28,128.52,9042.0
2018-06-05 13:05:00,128.5,128.61,128.44,128.49,4400.0,128.5,128.61,128.44,128.49,4400.0
2018-06-05 13:10:00,128.5,128.67,128.4,128.62,7153.0,128.5,128.67,128.4,128.62,7153.0
2018-06-05 13:15:00,128.62,128.66,128.47,128.48,4300.0,128.62,128.66,128.47,128.48,4300.0
2018-06-05 13:20:00,128.51,128.51,128.42,128.5,4242.0,128.51,128.51,128.42,128.5,4242.0
2018-06-05 13:25:00,128.5,128.53,128.34,128.37,13318.0,128.5,128.53,128.34,128.37,13318.0
2018-06-05 13:30:00,128.35,128.37,128.19,128.32,10086.0,128.35,128.37,128.19,128.32,10086.0
2018-06-05 13:35:00,128.31,128.35,128.26,128.34,3833.0,128.31,128.35,128.26,128.34,3833.0
2018-06-05 13:40:00,128.3,128.45,128.21,128.4,10543.0,128.3,128.45,128.21,128.4,10543.0
2018-06-05 13:45:00,128.44,128.48,128.27,128.3,7251.0,128.44,128.48,128.27,128.3,7251.0
2018-06-05 13:50:00,128.31,128.33,128.22,128.26,7166.0,128.31,128.33,128.22,128.26,7166.0
2018-06-05 13:55:00,128.3,128.38,128.18,128.21,7830.0,128.3,128.38,128.18,128.21,7830.0
2018-06-05 14:00:00,128.17,128.33,128.17,128.25,13395.0,128.17,128.33,128.17,128.25,13395.0
2018-06-05 14:05:00,128.25,128.43,128.21,128.43,24236.0,128.25,128.43,128.21,128.43,24236.0
2018-06-05 14:10:00,128.45,128.67,128.41,128.55,10520.0,128.45,128.67,128.41,128.55,10520.0
2018-06-05 14:15:00,128.62,128.64,128.56,128.59,4444.0,128.62,128.64,128.56,128.59,4444.0
2018-06-05 14:20:00,128.61,128.79,128.5,128.65,13526.0,128.61,128.79,128.5,128.65,13526.0
2018-06-05 14:25:00,128.61,128.62,128.44,128.48,9570.0,128.61,128.62,128.44,128.48,9570.0
2018-06-05 14:30:00,128.43,128.63,128.42,128.63,7884.0,128.43,128.63,128.42,128.63,7884.0
2018-06-05 14:35:00,128.61,128.75,128.59,128.59,9175.0,128.61,128.75,128.59,128.59,9175.0
2018-06-05 14:40:00,128.59,128.73,128.55,128.72,8800.0,128.59,128.73,128.55,128.72,8800.0
2018-06-05 14:45:00,128.72,128.95,128.62,128.83,19790.0,128.72,128.95,128.62,128.83,19790.0
2018-06-05 14:50:00,128.79,128.82,128.64,128.64,14877.0,128.79,128.82,128.64,128.64,14877.0
2018-06-05 14:55:00,128.62,128.71,128.51,128.64,14459.0,128.62,128.71,128.51,128.64,14459.0
2018-06-05 15:00:00,128.64,128.68,128.5,128.55,9535.0,128.64,128.68,128.5,128.55,9535.0
2018-06-05 15:05:00,128.59,128.59,128.39,128.4,12908.0,128.59,128.59,128.39,128.4,12908.0
2018-06-05 15:10:00,128.37,128.47,128.29,128.45,15960.0,128.37,128.47,128.29,128.45,15960.0
2018-06-05 15:15:00,128.4,128.46,128.32,128.44,16144.0,128.4,128.46,128.32,128.44,16144.0
2018-06-05 15:20:00,128.47,128.47,128.28,128.28,22673.0,128.47,128.47,128.28,128.28,22673.0
2018-06-05 15:25:00,128.32,128.49,128.31,128.44,20299.0,128.32,128.49,128.31,128.44,20299.0
2018-06-05 15:30:00,128.46,128.59,128.38,128.44,22736.0,128.46,128.59,128.38,128.44,22736.0
2018-06-05 15:35:00,128.41,128.67,128.41,128.55,22799.0,128.41,128.67,128.41,128.55,22799.0
2018-06-05 15:40:00,128.53,128.59,128.46,128.49,27820.0,128.53,128.59,128.46,128.49,27820.0
2018-06-05 15:45:00,128.49,128.66,128.48,128.62,42737.0,128.49,128.66,128.48,128.62,42737.0
2018-06-05 15:50:00,128.6,128.85,128.53,128.77,50128.0,128.6,128.85,128.53,128.77,50128.0
2018-06-05 15:55:00,128.78,128.83,128.67,128.76,72670.0,128.78,128.83,128.67,128.76,72670.0
2018-06-06 09:30:00,128.82,129.71,128.82,129.71,34971.0,128.82,129.71,128.82,129.71,34971.0
2018-06-06 09:35:00,129.63,129.65,129.0,129.0,13079.0,129.63,129.65,129.0,129.0,13079.0
2018-06-06 09:40:00,129.0,129.05,128.6,128.6,45222.0,129.0,129.05,128.6,128.6,45222.0
2018-06-06 09:45:00,128.66,128.7,128.36,128.44,27704.0,128.66,128.7,128.36,128.44,27704.0
2018-06-06 09:50:00,128.45,128.6,128.27,128.29,23016.0,128.45,128.6,128.27,128.29,23016.0
2018-06-06 09:55:00,128.27,128.43,127.95,128.14,53262.0,128.27,128.43,127.95,128.14,53262.0
2018-06-06 10:00:00,128.12,128.33,127.59,127.73,29802.0,128.12,128.33,127.59,127.73,29802.0
2018-06-06 10:05:00,127.78,128.03,127.76,127.99,16263.0,127.78,128.03,127.76,127.99,16263.0
2018-06-06 10:10:00,127.94,128.13,127.87,128.13,14011.0,127.94,128.13,127.87,128.13,14011.0
2018-06-06 10:15:00,128.12,128.41,128.12,128.36,15584.0,128.12,128.41,128.12,128.36,15584.0
2018-06-06 10:20:00,128.36,128.53,128.33,128.46,29200.0,128.36,128.53,128.33,128.46,29200.0
2018-06-06 10:25:00,128.56,128.7,128.36,128.36,10628.0,128.56,128.7,128.36,128.36,10628.0
2018-06-06 10:30:00,128.32,128.54,128.28,128.3,33451.0,128.32,128.54,128.28,128.3,33451.0
2018-06-06 10:35:00,128.3,128.83,128.3,128.78,26621.0,128.3,128.83,128.3,128.78,26621.0
2018-06-06 10:40:00,128.83,128.88,128.63,128.65,10902.0,128.83,128.88,128.63,128.65,10902.0
2018-06-06 10:45:00,128.64,128.68,128.46,128.53,43603.0,128.64,128.68,128.46,128.53,43603.0
2018-06-06 10:50:00,128.57,128.68,128.38,128.41,14619.0,128.57,128.68,128.38,128.41,14619.0
2018-06-06 10:55:00,128.41,128.76,128.4,128.73,14240.0,128.41,128.76,128.4,128.73,14240.0
2018-06-06 11:00:00,128.76,128.97,128.65,128.7,7598.0,128.76,128.97,128.65,128.7,7598.0
2018-06-06 11:05:00,128.68,128.68,128.27,128.38,15018.0,128.68,128.68,128.27,128.38,15018.0
2018-06-06 11:10:00,128.35,128.69,128.27,128.69,10392.0,128.35,128.69,128.27,128.69,10392.0
2018-06-06 11:15:00,128.72,128.89,128.67,128.81,13857.0,128.72,128.89,128.67,128.81,13857.0
2018-06-06 11:20:00,128.82,128.9,128.77,128.79,6150.0,128.82,128.9,128.77,128.79,6150.0
2018-06-06 11:25:00,128.78,128.82,128.63,128.72,15965.0,128.78,128.82,128.63,128.72,15965.0
2018-06-06 11:30:00,128.75,129.11,128.75,129.11,6600.0,128.75,129.11,128.75,129.11,6600.0
2018-06-06 11:35:00,129.09,129.12,128.87,129.0,19643.0,129.09,129.12,128.87,129.0,19643.0
2018-06-06 11:40:00,129.0,129.01,128.72,128.75,15500.0,129.0,129.01,128.72,128.75,15500.0
2018-06-06 11:45:00,128.75,129.0,128.72,128.98,14126.0,128.75,129.0,128.72,128.98,14126.0
2018-06-06 11:50:00,128.99,129.18,128.97,129.01,15440.0,128.99,129.18,128.97,129.01,15440.0
2018-06-06 11:55:00,129.01,129.2,129.01,129.18,11315.0,129.01,129.2,129.01,129.18,11315.0
2018-06-06 12:00:00,129.11,129.22,128.94,129.03,13100.0,129.11,129.22,128.94,129.03,13100.0
2018-06-06 12:05:00,129.04,129.09,128.51,128.53,10300.0,129.04,129.09,128.51,128.53,10300.0
2018-06-06 12:10:00,128.54,128.64,128.54,128.59,6797.0,128.54,128.64,128.54,128.59,6797.0
2018-06-06 12:15:00,128.58,128.71,128.54,128.68,12313.0,128.58,128.71,128.54,128.68,12313.0
2018-06-06 12:20:00,128.67,128.67,128.22,128.29,6658.0,128.67,128.67,128.22,128.29,6658.0
2018-06-06 12:25:00,128.29,128.42,128.15,128.4,12815.0,128.29,128.42,128.15,128.4,12815.0
2018-06-06 12:30:00,128.4,128.79,128.4,128.54,33344.0,128.4,128.79,128.4,128.54,33344.0
2018-06-06 12:35:00,128.48,128.72,128.48,128.58,13799.0,128.48,128.72,128.48,128.58,13799.0
2018-06-06 12:40:00,128.56,128.59,128.4,128.4,5517.0,128.56,128.59,128.4,128.4,5517.0
2018-06-06 12:45:00,128.29,128.54,128.29,128.5,10342.0,128.29,128.54,128.29,128.5,10342.0
2018-06-06 12:50:00,128.53,128.53,128.44,128.47,6530.0,128.53,128.53,128.44,128.47,6530.0
2018-06-06 12:55:00,128.48,128.48,128.35,128.35,12782.0,128.48,128.48,128.35,128.35,12782.0
2018-06-06 13:00:00,128.35,128.49,128.3,128.46,16864.0,128.35,128.49,128.3,128.46,16864.0
2018-06-06 13:05:00,128.45,128.53,128.4,128.42,7500.0,128.45,128.53,128.4,128.42,7500.0
2018-06-06 13:10:00,128.38,128.38,128.09,128.27,10164.0,128.38,128.38,128.09,128.27,10164.0
2018-06-06 13:15:00,128.29,128.4,127.99,128.0,8500.0,128.29,128.4,127.99,128.0,8500.0
2018-06-06 13:20:00,128.04,128.04,127.61,127.81,17820.0,128.04,128.04,127.61,127.81,17820.0
2018-06-06 13:25:00,127.84,127.91,127.67,127.71,12040.0,127.84,127.91,127.67,127.71,12040.0
2018-06-06 13:30:00,127.73,127.75,127.55,127.6,9122.0,127.73,127.75,127.55,127.6,9122.0
2018-06-06 13:35:00,127.61,127.91,127.52,127.69,21950.0,127.61,127.91,127.52,127.69,21950.0
2018-06-06 13:40:00,127.73,127.75,127.47,127.49,8818.0,127.73,127.75,127.47,127.49,8818.0
2018-06-06 13:45:00,127.45,127.55,127.44,127.5,11800.0,127.45,127.55,127.44,127.5,11800.0
2018-06-06 13:50:00,127.49,127.61,127.46,127.52,14622.0,127.49,127.61,127.46,127.52,14622.0
2018-06-06 13:55:00,127.54,127.54,127.28,127.29,13670.0,127.54,127.54,127.28,127.29,13670.0
2018-06-06 14:00:00,127.34,127.59,127.31,127.55,15320.0,127.34,127.59,127.31,127.55,15320.0
2018-06-06 14:05:00,127.59,127.67,127.53,127.67,18482.0,127.59,127.67,127.53,127.67,18482.0
2018-06-06 14:10:00,127.67,127.79,127.67,127.78,11587.0,127.67,127.79,127.67,127.78,11587.0
2018-06-06 14:15:00,127.79,127.88,127.72,127.85,14327.0,127.79,127.88,127.72,127.85,14327.0
2018-06-06 14:20:00,127.84,127.88,127.77,127.8,18603.0,127.84,127.88,127.77,127.8,18603.0
2018-06-06 14:25:00,127.8,127.9,127.79,127.83,17638.0,127.8,127.9,127.79,127.83,17638.0
2018-06-06 14:30:00,127.81,127.85,127.68,127.74,20659.0,127.81,127.85,127.68,127.74,20659.0
2018-06-06 14:35:00,127.77,127.96,127.77,127.88,13660.0,127.77,127.96,127.77,127.88,13660.0
2018-06-06 14:40:00,127.89,128.06,127.88,128.06,17797.0,127.89,128.06,127.88,128.06,17797.0
2018-06-06 14:45:00,128.13,128.13,127.96,127.96,12323.0,128.13,128.13,127.96,127.96,12323.0
2018-06-06 14:50:00,127.98,128.16,127.96,128.13,17321.0,127.98,128.16,127.96,128.13,17321.0
2018-06-06 14:55:00,128.12,128.18,128.04,128.09,15200.0,128.12,128.18,128.04,128.09,15200.0
2018-06-06 15:00:00,128.09,128.12,128.04,128.09,14226.0,128.09,128.12,128.04,128.09,14226.0
2018-06-06 15:05:00,128.08,128.1,127.99,127.99,21045.0,128.08,128.1,127.99,127.99,21045.0
2018-06-06 15:10:00,127.99,128.1,127.99,128.07,12613.0,127.99,128.1,127.99,128.07,12613.0
2018-06-06 15:15:00,128.06,128.09,127.97,128.03,18851.0,128.06,128.09,127.97,128.03,18851.0
2018-06-06 15:20:00,128.05,128.08,127.88,128.05,42625.0,128.05,128.08,127.88,128.05,42625.0
2018-06-06 15:25:00,128.09,128.18,128.0,128.17,26406.0,128.09,128.18,128.0,128.17,26406.0
2018-06-06 15:30:00,128.17,128.32,128.05,128.08,35726.0,128.17,128.32,128.05,128.08,35726.0
2018-06-06 15:35:00,128.08,128.09,127.94,127.95,28896.0,128.08,128.09,127.94,127.95,28896.0
2018-06-06 15:40:00,127.9,127.95,127.75,127.78,35034.0,127.9,127.95,127.75,127.78,35034.0
2018-06-06 15:45:00,127.77,127.93,127.68,127.91,40154.0,127.77,127.93,127.68,127.91,40154.0
2018-06-06 15:50:00,127.92,128.26,127.79,128.24,62873.0,127.92,128.26,127.79,128.24,62873.0
2018-06-06 15:55:00,128.22,128.32,128.05,128.32,118900.0,128.22,128.32,128.05,128.32,118900.0
2018-06-07 09:30:00,128.32,128.86,128.13,128.14,22952.0,128.32,128.86,128.13,128.14,22952.0
2018-06-07 09:35:00,128.24,128.38,127.6,127.6,19691.0,128.24,128.38,127.6,127.6,19691.0
2018-06-07 09:40:00,127.6,127.61,127.16,127.51,35388.0,127.6,127.61,127.16,127.51,35388.0
2018-06-07 09:45:00,127.48,127.74,127.4,127.47,17326.0,127.48,127.74,127.4,127.47,17326.0
2018-06-07 09:50:00,127.48,127.69,127.47,127.47,10255.0,127.48,127.69,127.47,127.47,10255.0
2018-06-07 09:55:00,127.42,128.06,127.41,127.91,21737.0,127.42,128.06,127.41,127.91,21737.0
2018-06-07 10:00:00,127.9,128.07,127.51,127.72,15902.0,127.9,128.07,127.51,127.72,15902.0
2018-06-07 10:05:00,127.73,127.81,127.41,127.57,15111.0,127.73,127.81,127.41,127.57,15111.0
2018-06-07 10:10:00,127.54,127.55,127.06,127.17,37294.0,127.54,127.55,127.06,127.17,37294.0
2018-06-07 10:15:00,127.14,127.2,126.76,126.95,38945.0,127.14,127.2,126.76,126.95,38945.0
2018-06-07 10:20:00,126.95,126.96,126.33,126.47,33086.0,126.95,126.96,126.33,126.47,33086.0
2018-06-07 10:25:00,126.47,126.5,126.24,126.38,23271.0,126.47,126.5,126.24,126.38,23271.0
2018-06-07 10:30:00,126.38,126.38,125.24,125.3,33478.0,126.38,126.38,125.24,125.3,33478.0
2018-06-07 10:35:00,125.31,125.7,125.27,125.33,18484.0,125.31,125.7,125.27,125.33,18484.0
2018-06-07 10:40:00,125.35,125.4,125.22,125.38,24864.0,125.35,125.4,125.22,125.38,24864.0
2018-06-07 10:45:00,125.38,125.38,124.97,125.16,41200.0,125.38,125.38,124.97,125.16,41200.0
2018-06-07 10:50:00,125.2,125.22,124.98,125.01,35682.0,125.2,125.22,124.98,125.01,35682.0
2018-06-07 10:55:00,125.01,125.31,124.9,125.21,49797.0,125.01,125.31,124.9,125.21,49797.0
2018-06-07 11:00:00,125.25,125.65,125.2,125.33,23986.0,125.25,125.65,125.2,125.33,23986.0
2018-06-07 11:05:00,125.42,125.62,124.87,124.97,13662.0,125.42,125.62,124.87,124.97,13662.0
2018-06-07 11:10:00,124.92,125.15,124.88,125.0,47625.0,124.92,125.15,124.88,125.0,47625.0
2018-06-07 11:15:00,125.0,125.04,124.88,125.0,18479.0,125.0,125.04,124.88,125.0,18479.0
2018-06-07 11:20:00,125.0,125.06,124.9,125.05,9455.0,125.0,125.06,124.9,125.05,9455.0
2018-06-07 11:25:00,125.08,125.12,124.8,124.87,17360.0,125.08,125.12,124.8,124.87,17360.0
2018-06-07 11:30:00,124.92,125.02,124.89,124.9,15682.0,124.92,125.02,124.89,124.9,15682.0
2018-06-07 11:35:00,124.9,124.94,124.56,124.64,38996.0,124.9,124.94,124.56,124.64,38996.0
2018-06-07 11:40:00,124.67,124.68,124.54,124.62,25624.0,124.67,124.68,124.54,124.62,25624.0
2018-06-07 11:45:00,124.67,124.68,124.29,124.37,12315.0,124.67,124.68,124.29,124.37,12315.0
2018-06-07 11:50:00,124.37,124.38,124.18,124.31,20852.0,124.37,124.38,124.18,124.31,20852.0
2018-06-07 11:55:00,124.36,124.69,124.33,124.5,15089.0,124.36,124.69,124.33,124.5,15089.0
2018-06-07 12:00:00,124.5,124.6,124.31,124.31,10876.0,124.5,124.6,124.31,124.31,10876.0
2018-06-07 12:05:00,124.3,124.44,124.25,124.3,15608.0,124.3,124.44,124.25,124.3,15608.0
2018-06-07 12:10:00,124.27,124.29,124.0,124.01,39230.0,124.27,124.29,124.0,124.01,39230.0
2018-06-07 12:15:00,124.04,124.04,123.66,123.74,17227.0,124.04,124.04,123.66,123.74,17227.0
2018-06-07 12:20:00,123.74,124.21,123.74,124.16,10785.0,123.74,124.21,123.74,124.16,10785.0
2018-06-07 12:25:00,124.27,124.38,124.16,124.17,29943.0,124.27,124.38,124.16,124.17,29943.0
2018-06-07 12:30:00,124.16,124.23,123.94,124.09,20057.0,124.16,124.23,123.94,124.09,20057.0
2018-06-07 12:35:00,124.13,124.16,123.91,124.0,20912.0,124.13,124.16,123.91,124.0,20912.0
2018-06-07 12:40:00,124.0,124.03,123.93,124.02,47678.0,124.0,124.03,123.93,124.02,47678.0
2018-06-07 12:45:00,124.01,124.04,123.71,123.83,26382.0,124.01,124.04,123.71,123.83,26382.0
2018-06-07 12:50:00,123.81,124.01,123.7,123.73,25258.0,123.81,124.01,123.7,123.73,25258.0
2018-06-07 12:55:00,123.74,123.74,123.55,123.62,14382.0,123.74,123.74,123.55,123.62,14382.0
2018-06-07 13:00:00,123.59,123.59,123.51,123.52,16610.0,123.59,123.59,123.51,123.52,16610.0
2018-06-07 13:05:00,123.55,123.56,123.4,123.4,21825.0,123.55,123.56,123.4,123.4,21825.0
2018-06-07 13:10:00,123.42,123.42,123.18,123.25,18639.0,123.42,123.42,123.18,123.25,18639.0
2018-06-07 13:15:00,123.26,123.31,122.92,123.0,29554.0,123.26,123.31,122.92,123.0,29554.0
2018-06-07 13:20:00,123.0,123.04,122.88,122.89,18230.0,123.0,123.04,122.88,122.89,18230.0
2018-06-07 13:25:00,122.88,123.0,122.7,122.71,8622.0,122.88,123.0,122.7,122.71,8622.0
2018-06-07 13:30:00,122.7,122.82,122.36,122.36,44519.0,122.7,122.82,122.36,122.36,44519.0
2018-06-07 13:35:00,122.37,122.37,121.89,121.94,59084.0,122.37,122.37,121.89,121.94,59084.0
2018-06-07 13:40:00,122.0,122.26,121.92,122.16,48118.0,122.0,122.26,121.92,122.16,48118.0
2018-06-07 13:45:00,122.16,122.31,122.15,122.3,94105.0,122.16,122.31,122.15,122.3,94105.0
2018-06-07 13:50:00,122.29,122.62,122.25,122.52,29635.0,122.29,122.62,122.25,122.52,29635.0
2018-06-07 13:55:00,122.55,122.55,121.95,121.96,138282.0,122.55,122.55,121.95,121.96,138282.0
2018-06-07 14:00:00,121.98,122.35,121.98,122.35,36380.0,121.98,122.35,121.98,122.35,36380.0
2018-06-07 14:05:00,122.35,122.38,122.02,122.13,13617.0,122.35,122.38,122.02,122.13,13617.0
2018-06-07 14:10:00,122.09,122.22,121.99,122.19,20798.0,122.09,122.22,121.99,122.19,20798.0
2018-06-07 14:15:00,122.23,122.27,122.11,122.25,17550.0,122.23,122.27,122.11,122.25,17550.0
2018-06-07 14:20:00,122.24,122.29,121.85,121.99,47849.0,122.24,122.29,121.85,121.99,47849.0
2018-06-07 14:25:00,121.95,122.09,121.89,122.01,18579.0,121.95,122.09,121.89,122.01,18579.0
2018-06-07 14:30:00,122.03,122.35,121.94,122.35,28389.0,122.03,122.35,121.94,122.35,28389.0
2018-06-07 14:35:00,122.35,122.83,122.34,122.63,30881.0,122.35,122.83,122.34,122.63,30881.0
2018-06-07 14:40:00,122.63,123.12,122.56,123.12,20313.0,122.63,123.12,122.56,123.12,20313.0
2018-06-07 14:45:00,123.16,123.33,123.13,123.33,25160.0,123.16,123.33,123.13,123.33,25160.0
2018-06-07 14:50:00,123.34,123.5,123.21,123.24,21122.0,123.34,123.5,123.21,123.24,21122.0
2018-06-07 14:55:00,123.22,123.3,123.08,123.11,27180.0,123.22,123.3,123.08,123.11,27180.0
2018-06-07 15:00:00,123.12,123.16,122.75,123.15,36354.0,123.12,123.16,122.75,123.15,36354.0
2018-06-07 15:05:00,123.17,123.46,123.14,123.28,38931.0,123.17,123.46,123.14,123.28,38931.0
2018-06-07 15:10:00,123.24,123.31,123.07,123.15,37173.0,123.24,123.31,123.07,123.15,37173.0
2018-06-07 15:15:00,123.14,123.25,123.01,123.14,26905.0,123.14,123.25,123.01,123.14,26905.0
2018-06-07 15:20:00,123.16,123.45,123.15,123.43,18596.0,123.16,123.45,123.15,123.43,18596.0
2018-06-07 15:25:00,123.43,123.72,123.18,123.22,28711.0,123.43,123.72,123.18,123.22,28711.0
2018-06-07 15:30:00,123.23,123.35,123.15,123.28,24896.0,123.23,123.35,123.15,123.28,24896.0
2018-06-07 15:35:00,123.28,123.31,123.21,123.25,37752.0,123.28,123.31,123.21,123.25,37752.0
2018-06-07 15:40:00,123.25,123.76,123.25,123.68,54104.0,123.25,123.76,123.25,123.68,54104.0
2018-06-07 15:45:00,123.73,123.73,123.4,123.61,67457.0,123.73,123.73,123.4,123.61,67457.0
2018-06-07 15:50:00,123.61,123.75,123.43,123.72,79415.0,123.61,123.75,123.43,123.72,79415.0
2018-06-07 15:55:00,123.68,123.79,123.34,123.37,129497.0,123.68,123.79,123.34,123.37,129497.0
2018-06-08 09:30:00,123.01,123.61,122.35,122.74,25652.0,123.01,123.61,122.35,122.74,25652.0
2018-06-08 09:35:00,122.84,123.3,122.32,122.84,23511.0,122.84,123.3,122.32,122.84,23511.0
2018-06-08 09:40:00,122.86,123.54,122.8,123.54,92743.0,122.86,123.54,122.8,123.54,92743.0
2018-06-08 09:45:00,123.59,124.45,123.59,124.24,28803.0,123.59,124.45,123.59,124.24,28803.0
2018-06-08 09:50:00,124.2,124.39,123.98,124.24,20694.0,124.2,124.39,123.98,124.24,20694.0
2018-06-08 09:55:00,124.25,124.29,123.77,123.9,34185.0,124.25,124.29,123.77,123.9,34185.0
2018-06-08 10:00:00,123.9,124.54,123.87,124.31,39418.0,123.9,124.54,123.87,124.31,39418.0
2018-06-08 10:05:00,124.31,124.34,123.71,124.16,37505.0,124.31,124.34,123.71,124.16,37505.0
2018-06-08 10:10:00,124.21,124.26,123.85,123.85,9132.0,124.21,124.26,123.85,123.85,9132.0
2018-06-08 10:15:00,123.9,124.33,123.89,124.32,17822.0,123.9,124.33,123.89,124.32,17822.0
2018-06-08 10:20:00,124.34,124.37,124.05,124.22,10931.0,124.34,124.37,124.05,124.22,10931.0
2018-06-08 10:25:00,124.22,124.32,124.0,124.04,26521.0,124.22,124.32,124.0,124.04,26521.0
2018-06-08 10:30:00,124.01,124.14,123.76,123.76,23510.0,124.01,124.14,123.76,123.76,23510.0
2018-06-08 10:35:00,123.8,123.88,123.19,123.19,15929.0,123.8,123.88,123.19,123.19,15929.0
2018-06-08 10:40:00,123.21,123.34,122.94,123.34,21726.0,123.21,123.34,122.94,123.34,21726.0
2018-06-08 10:45:00,123.3,123.79,123.25,123.69,8794.0,123.3,123.79,123.25,123.69,8794.0
2018-06-08 10:50:00,123.63,124.07,123.53,123.95,22554.0,123.63,124.07,123.53,123.95,22554.0
2018-06-08 10:55:00,123.94,124.21,123.92,124.12,11791.0,123.94,124.21,123.92,124.12,11791.0
2018-06-08 11:00:00,124.08,124.15,123.69,123.85,19955.0,124.08,124.15,123.69,123.85,19955.0
2018-06-08 11:05:00,123.85,124.08,123.67,124.06,12201.0,123.85,124.08,123.67,124.06,12201.0
2018-06-08 11:10:00,124.09,124.33,124.0,124.25,15875.0,124.09,124.33,124.0,124.25,15875.0
2018-06-08 11:15:00,124.29,124.29,123.94,124.17,28535.0,124.29,124.29,123.94,124.17,28535.0
2018-06-08 11:20:00,124.12,124.27,123.97,124.13,16465.0,124.12,124.27,123.97,124.13,16465.0
2018-06-08 11:25:00,124.17,124.34,124.05,124.2,7784.0,124.17,124.34,124.05,124.2,7784.0
2018-06-08 11:30:00,124.2,124.3,123.99,124.15,5121.0,124.2,124.3,123.99,124.15,5121.0
2018-06-08 11:35:00,124.18,124.46,124.11,124.39,5649.0,124.18,124.46,124.11,124.39,5649.0
2018-06-08 11:40:00,124.42,124.59,124.35,124.4,7165.0,124.42,124.59,124.35,124.4,7165.0
2018-06-08 11:45:00,124.43,124.43,124.12,124.27,9316.0,124.43,124.43,124.12,124.27,9316.0
2018-06-08 11:50:00,124.25,124.32,124.12,124.25,7230.0,124.25,124.32,124.12,124.25,7230.0
2018-06-08 11:55:00,124.3,124.66,124.3,124.57,9487.0,124.3,124.66,124.3,124.57,9487.0
2018-06-08 12:00:00,124.59,124.98,124.59,124.84,17728.0,124.59,124.98,124.59,124.84,17728.0
2018-06-08 12:05:00,124.81,124.93,124.63,124.73,7231.0,124.81,124.93,124.63,124.73,7231.0
2018-06-08 12:10:00,124.76,124.87,124.63,124.67,8554.0,124.76,124.87,124.63,124.67,8554.0
2018-06-08 12:15:00,124.63,124.77,124.6,124.6,8489.0,124.63,124.77,124.6,124.6,8489.0
2018-06-08 12:20:00,124.65,124.82,124.65,124.73,6543.0,124.65,124.82,124.65,124.73,6543.0
2018-06-08 12:25:00,124.73,124.75,124.47,124.6,15740.0,124.73,124.75,124.47,124.6,15740.0
2018-06-08 12:30:00,124.55,124.73,124.45,124.69,18358.0,124.55,124.73,124.45,124.69,18358.0
2018-06-08 12:35:00,124.64,124.71,124.59,124.68,7216.0,124.64,124.71,124.59,124.68,7216.0
2018-06-08 12:40:00,124.68,124.76,124.42,124.42,9675.0,124.68,124.76,124.42,124.42,9675.0
2018-06-08 12:45:00,124.51,124.65,124.46,124.46,5949.0,124.51,124.65,124.46,124.46,5949.0
2018-06-08 12:50:00,124.51,124.69,124.51,124.68,5270.0,124.51,124.69,124.51,124.68,5270.0
2018-06-08 12:55:00,124.66,124.82,124.66,124.75,15189.0,124.66,124.82,124.66,124.75,15189.0
2018-06-08 13:00:00,124.8,124.81,124.68,124.73,18528.0,124.8,124.81,124.68,124.73,18528.0
2018-06-08 13:05:00,124.74,124.84,124.74,124.76,9105.0,124.74,124.84,124.74,124.76,9105.0
2018-06-08 13:10:00,124.81,124.84,124.72,124.75,6078.0,124.81,124.84,124.72,124.75,6078.0
2018-06-08 13:15:00,124.77,124.88,124.74,124.77,10219.0,124.77,124.88,124.74,124.77,10219.0
2018-06-08 13:20:00,124.79,124.81,124.71,124.73,7829.0,124.79,124.81,124.71,124.73,7829.0
2018-06-08 13:25:00,124.74,124.78,124.51,124.54,9901.0,124.74,124.78,124.51,124.54,9901.0
2018-06-08 13:30:00,124.53,124.62,124.37,124.39,7357.0,124.53,124.62,124.37,124.39,7357.0
2018-06-08 13:35:00,124.45,124.49,124.39,124.47,3900.0,124.45,124.49,124.39,124.47,3900.0
2018-06-08 13:40:00,124.52,124.54,124.42,124.43,6592.0,124.52,124.54,124.42,124.43,6592.0
2018-06-08 13:45:00,124.5,124.58,124.45,124.46,6946.0,124.5,124.58,124.45,124.46,6946.0
2018-06-08 13:50:00,124.47,124.49,124.24,124.33,6915.0,124.47,124.49,124.24,124.33,6915.0
2018-06-08 13:55:00,124.31,124.32,123.97,124.11,19588.0,124.31,124.32,123.97,124.11,19588.0
2018-06-08 14:00:00,124.12,124.39,124.12,124.36,4006.0,124.12,124.39,124.12,124.36,4006.0
2018-06-08 14:05:00,124.37,124.5,124.33,124.44,12475.0,124.37,124.5,124.33,124.44,12475.0
2018-06-08 14:10:00,124.45,124.5,124.39,124.46,13400.0,124.45,124.5,124.39,124.46,13400.0
2018-06-08 14:15:00,124.45,124.47,124.23,124.23,5654.0,124.45,124.47,124.23,124.23,5654.0
2018-06-08 14:20:00,124.23,124.35,124.09,124.34,9321.0,124.23,124.35,124.09,124.34,9321.0
2018-06-08 14:25:00,124.36,124.42,124.23,124.29,8614.0,124.36,124.42,124.23,124.29,8614.0
2018-06-08 14:30:00,124.31,124.38,124.24,124.38,30182.0,124.31,124.38,124.24,124.38,30182.0
2018-06-08 14:35:00,124.36,124.36,124.09,124.1,6349.0,124.36,124.36,124.09,124.1,6349.0
2018-06-08 14:40:00,124.14,124.32,124.08,124.3,11605.0,124.14,124.32,124.08,124.3,11605.0
2018-06-08 14:45:00,124.28,124.4,124.24,124.3,6600.0,124.28,124.4,124.24,124.3,6600.0
2018-06-08 14:50:00,124.3,124.5,124.21,124.46,36227.0,124.3,124.5,124.21,124.46,36227.0
2018-06-08 14:55:00,124.45,124.46,124.24,124.25,7982.0,124.45,124.46,124.24,124.25,7982.0
2018-06-08 15:00:00,124.29,124.5,124.22,124.44,13796.0,124.29,124.5,124.22,124.44,13796.0
2018-06-08 15:05:00,124.44,124.51,124.31,124.35,10139.0,124.44,124.51,124.31,124.35,10139.0
2018-06-08 15:10:00,124.34,124.43,124.25,124.3,10764.0,124.34,124.43,124.25,124.3,10764.0
2018-06-08 15:15:00,124.32,124.44,124.28,124.29,8443.0,124.32,124.44,124.28,124.29,8443.0
2018-06-08 15:20:00,124.3,124.39,124.23,124.34,16859.0,124.3,124.39,124.23,124.34,16859.0
2018-06-08 15:25:00,124.32,124.48,124.32,124.48,8673.0,124.32,124.48,124.32,124.48,8673.0
2018-06-08 15:30:00,124.49,124.5,124.38,124.41,20575.0,124.49,124.5,124.38,124.41,20575.0
2018-06-08 15:35:00,124.41,124.5,124.38,124.49,17512.0,124.41,124.5,124.38,124.49,17512.0
2018-06-08 15:40:00,124.48,124.5,124.31,124.33,33836.0,124.48,124.5,124.31,124.33,33836.0
2018-06-08 15:45:00,124.33,124.36,124.11,124.17,38140.0,124.33,124.36,124.11,124.17,38140.0
2018-06-08 15:50:00,124.21,124.28,123.86,123.89,57471.0,124.21,124.28,123.86,123.89,57471.0
2018-06-08 15:55:00,123.92,124.1,123.88,123.9,116028.0,123.92,124.1,123.88,123.9,116028.0
2018-06-11 09:30:00,123.31,124.24,123.21,123.21,32964.0,123.31,124.24,123.21,123.21,32964.0
2018-06-11 09:35:00,123.15,123.28,121.68,122.05,67270.0,123.15,123.28,121.68,122.05,67270.0
2018-06-11 09:40:00,122.12,122.63,122.12,122.5,42219.0,122.12,122.63,122.12,122.5,42219.0
2018-06-11 09:45:00,122.48,123.04,122.47,122.99,71933.0,122.48,123.04,122.47,122.99,71933.0
2018-06-11 09:50:00,123.08,123.52,123.08,123.38,62810.0,123.08,123.52,123.08,123.38,62810.0
2018-06-11 09:55:00,123.33,123.81,123.17,123.72,54076.0,123.33,123.81,123.17,123.72,54076.0
2018-06-11 10:00:00,123.84,123.96,123.51,123.93,58279.0,123.84,123.96,123.51,123.93,58279.0
2018-06-11 10:05:00,123.94,124.24,123.65,123.85,25212.0,123.94,124.24,123.65,123.85,25212.0
2018-06-11 10:10:00,123.92,124.07,123.6,124.0,11527.0,123.92,124.07,123.6,124.0,11527.0
2018-06-11 10:15:00,123.95,123.96,123.32,123.67,20741.0,123.95,123.96,123.32,123.67,20741.0
2018-06-11 10:20:00,123.71,123.71,123.29,123.51,29588.0,123.71,123.71,123.29,123.51,29588.0
2018-06-11 10:25:00,123.54,123.69,122.69,122.74,28928.0,123.54,123.69,122.69,122.74,28928.0
2018-06-11 10:30:00,122.73,123.09,122.7,122.85,15959.0,122.73,123.09,122.7,122.85,15959.0
2018-06-11 10:35:00,122.87,123.27,122.78,123.11,9400.0,122.87,123.27,122.78,123.11,9400.0
2018-06-11 10:40:00,123.1,123.23,122.79,123.19,18062.0,123.1,123.23,122.79,123.19,18062.0
2018-06-11 10:45:00,123.22,123.26,123.08,123.1,9620.0,123.22,123.26,123.08,123.1,9620.0
2018-06-11 10:50:00,123.14,123.45,123.11,123.41,16121.0,123.14,123.45,123.11,123.41,16121.0
2018-06-11 10:55:00,123.39,123.63,123.34,123.6,11699.0,123.39,123.63,123.34,123.6,11699.0
2018-06-11 11:00:00,123.6,123.64,123.36,123.49,15376.0,123.6,123.64,123.36,123.49,15376.0
2018-06-11 11:05:00,123.44,123.53,123.24,123.44,13597.0,123.44,123.53,123.24,123.44,13597.0
2018-06-11 11:10:00,123.47,123.64,123.38,123.56,8008.0,123.47,123.64,123.38,123.56,8008.0
2018-06-11 11:15:00,123.6,123.64,123.42,123.58,11426.0,123.6,123.64,123.42,123.58,11426.0
2018-06-11 11:20:00,123.59,123.73,123.58,123.69,12139.0,123.59,123.73,123.58,123.69,12139.0
2018-06-11 11:25:00,123.63,123.89,123.53,123.68,9074.0,123.63,123.89,123.53,123.68,9074.0
2018-06-11 11:30:00,123.67,123.72,123.6,123.66,9986.0,123.67,123.72,123.6,123.66,9986.0
2018-06-11 11:35:00,123.7,123.82,123.44,123.75,12233.0,123.7,123.82,123.44,123.75,12233.0
2018-06-11 11:40:00,123.75,123.91,123.71,123.83,19324.0,123.75,123.91,123.71,123.83,19324.0
2018-06-11 11:45:00,123.77,123.91,123.64,123.81,17532.0,123.77,123.91,123.64,123.81,17532.0
2018-06-11 11:50:00,123.86,123.88,123.67,123.67,10943.0,123.86,123.88,123.67,123.67,10943.0
2018-06-11 11:55:00,123.69,124.16,123.67,123.99,20149.0,123.69,124.16,123.67,123.99,20149.0
2018-06-11 12:00:00,123.99,124.19,123.91,124.19,14458.0,123.99,124.19,123.91,124.19,14458.0
2018-06-11 12:05:00,124.19,124.28,124.07,124.14,26025.0,124.19,124.28,124.07,124.14,26025.0
2018-06-11 12:10:00,124.17,124.23,123.79,123.79,12232.0,124.17,124.23,123.79,123.79,12232.0
2018-06-11 12:15:00,123.82,123.82,123.61,123.74,13693.0,123.82,123.82,123.61,123.74,13693.0
2018-06-11 12:20:00,123.72,123.99,123.71,123.9,7300.0,123.72,123.99,123.71,123.9,7300.0
2018-06-11 12:25:00,123.92,123.96,123.86,123.88,16315.0,123.92,123.96,123.86,123.88,16315.0
2018-06-11 12:30:00,123.92,123.95,123.84,123.91,13045.0,123.92,123.95,123.84,123.91,13045.0
2018-06-11 12:35:00,123.89,123.9,123.74,123.74,13369.0,123.89,123.9,123.74,123.74,13369.0
2018-06-11 12:40:00,123.77,123.78,123.7,123.75,6670.0,123.77,123.78,123.7,123.75,6670.0
2018-06-11 12:45:00,123.75,123.78,123.55,123.59,14106.0,123.75,123.78,123.55,123.59,14106.0
2018-06-11 12:50:00,123.58,123.75,123.58,123.68,8896.0,123.58,123.75,123.58,123.68,8896.0
2018-06-11 12:55:00,123.72,123.75,123.6,123.65,11094.0,123.72,123.75,123.6,123.65,11094.0
2018-06-11 13:00:00,123.66,123.71,123.33,123.37,12957.0,123.66,123.71,123.33,123.37,12957.0
2018-06-11 13:05:00,123.4,123.4,123.22,123.39,7789.0,123.4,123.4,123.22,123.39,7789.0
2018-06-11 13:10:00,123.39,123.48,123.39,123.47,7913.0,123.39,123.48,123.39,123.47,7913.0
2018-06-11 13:15:00,123.52,123.57,123.41,123.57,16720.0,123.52,123.57,123.41,123.57,16720.0
2018-06-11 13:20:00,123.57,123.57,123.48,123.52,8410.0,123.57,123.57,123.48,123.52,8410.0
2018-06-11 13:25:00,123.52,123.57,123.4,123.57,10598.0,123.52,123.57,123.4,123.57,10598.0
2018-06-11 13:30:00,123.56,123.59,123.5,123.54,8583.0,123.56,123.59,123.5,123.54,8583.0
2018-06-11 13:35:00,123.55,123.63,123.51,123.58,9182.0,123.55,123.63,123.51,123.58,9182.0
2018-06-11 13:40:00,123.59,123.62,123.51,123.54,8300.0,123.59,123.62,123.51,123.54,8300.0
2018-06-11 13:45:00,123.54,123.61,123.43,123.61,10600.0,123.54,123.61,123.43,123.61,10600.0
2018-06-11 13:50:00,123.61,123.62,123.49,123.49,7600.0,123.61,123.62,123.49,123.49,7600.0
2018-06-11 13:55:00,123.49,123.67,123.45,123.67,7202.0,123.49,123.67,123.45,123.67,7202.0
2018-06-11 14:00:00,123.61,123.64,123.43,123.49,11858.0,123.61,123.64,123.43,123.49,11858.0
2018-06-11 14:05:00,123.48,123.65,123.48,123.65,12691.0,123.48,123.65,123.48,123.65,12691.0
2018-06-11 14:10:00,123.61,123.66,123.38,123.39,17773.0,123.61,123.66,123.38,123.39,17773.0
2018-06-11 14:15:00,123.36,123.42,123.3,123.31,9535.0,123.36,123.42,123.3,123.31,9535.0
2018-06-11 14:20:00,123.32,123.51,123.27,123.51,11243.0,123.32,123.51,123.27,123.51,11243.0
2018-06-11 14:25:00,123.5,123.5,123.28,123.3,8353.0,123.5,123.5,123.28,123.3,8353.0
2018-06-11 14:30:00,123.3,123.42,123.28,123.4,12296.0,123.3,123.42,123.28,123.4,12296.0
2018-06-11 14:35:00,123.37,123.42,123.25,123.4,11065.0,123.37,123.42,123.25,123.4,11065.0
2018-06-11 14:40:00,123.42,123.51,123.41,123.41,10804.0,123.42,123.51,123.41,123.41,10804.0
2018-06-11 14:45:00,123.45,123.45,123.28,123.37,10257.0,123.45,123.45,123.28,123.37,10257.0
2018-06-11 14:50:00,123.34,123.39,123.29,123.36,8762.0,123.34,123.39,123.29,123.36,8762.0
2018-06-11 14:55:00,123.36,123.45,123.35,123.39,14759.0,123.36,123.45,123.35,123.39,14759.0
2018-06-11 15:00:00,123.4,123.42,123.33,123.36,13787.0,123.4,123.42,123.33,123.36,13787.0
2018-06-11 15:05:00,123.32,123.41,123.22,123.36,13270.0,123.32,123.41,123.22,123.36,13270.0
2018-06-11 15:10:00,123.31,123.39,123.27,123.29,14162.0,123.31,123.39,123.27,123.29,14162.0
2018-06-11 15:15:00,123.29,123.42,123.25,123.38,18717.0,123.29,123.42,123.25,123.38,18717.0
2018-06-11 15:20:00,123.37,123.41,123.26,123.26,15743.0,123.37,123.41,123.26,123.26,15743.0
2018-06-11 15:25:00,123.28,123.28,123.17,123.2,26460.0,123.28,123.28,123.17,123.2,26460.0
2018-06-11 15:30:00,123.21,123.29,123.08,123.21,37983.0,123.21,123.29,123.08,123.21,37983.0
2018-06-11 15:35:00,123.18,123.45,123.18,123.25,54099.0,123.18,123.45,123.18,123.25,54099.0
2018-06-11 15:40:00,123.26,123.4,123.21,123.28,58912.0,123.26,123.4,123.21,123.28,58912.0
2018-06-11 15:45:00,123.27,123.47,123.26,123.32,69821.0,123.27,123.47,123.26,123.32,69821.0
2018-06-11 15:50:00,123.32,123.38,123.2,123.38,88228.0,123.32,123.38,123.2,123.38,88228.0
2018-06-11 15:55:00,123.35,123.39,123.09,123.24,153004.0,123.35,123.39,123.09,123.24,153004.0
2018-06-12 09:30:00,123.75,124.75,123.69,124.68,42316.0,123.75,124.75,123.69,124.68,42316.0
2018-06-12 09:35:00,124.59,124.84,124.49,124.79,23963.0,124.59,124.84,124.49,124.79,23963.0
2018-06-12 09:40:00,124.94,125.0,124.29,124.42,27418.0,124.94,125.0,124.29,124.42,27418.0
2018-06-12 09:45:00,124.41,124.69,124.08,124.63,29452.0,124.41,124.69,124.08,124.63,29452.0
2018-06-12 09:50:00,124.63,125.38,124.63,125.38,193384.0,124.63,125.38,124.63,125.38,193384.0
2018-06-12 09:55:00,125.4,125.41,124.79,124.8,19093.0,125.4,125.41,124.79,124.8,19093.0
2018-06-12 10:00:00,124.8,125.18,124.62,125.11,14194.0,124.8,125.18,124.62,125.11,14194.0
2018-06-12 10:05:00,125.11,125.44,125.11,125.28,19844.0,125.11,125.44,125.11,125.28,19844.0
2018-06-12 10:10:00,125.27,125.35,124.73,124.79,22807.0,125.27,125.35,124.73,124.79,22807.0
2018-06-12 10:15:00,124.89,125.0,124.79,124.95,20311.0,124.89,125.0,124.79,124.95,20311.0
2018-06-12 10:20:00,124.93,125.35,124.91,125.27,13085.0,124.93,125.35,124.91,125.27,13085.0
2018-06-12 10:25:00,125.22,125.22,124.76,124.89,30050.0,125.22,125.22,124.76,124.89,30050.0
2018-06-12 10:30:00,124.91,124.96,124.65,124.68,19257.0,124.91,124.96,124.65,124.68,19257.0
2018-06-12 10:35:00,124.74,124.81,124.43,124.68,24077.0,124.74,124.81,124.43,124.68,24077.0
2018-06-12 10:40:00,124.69,125.45,124.69,125.37,60258.0,124.69,125.45,124.69,125.37,60258.0
2018-06-12 10:45:00,125.48,125.64,125.48,125.6,13416.0,125.48,125.64,125.48,125.6,13416.0
2018-06-12 10:50:00,125.57,125.71,125.44,125.62,16175.0,125.57,125.71,125.44,125.62,16175.0
2018-06-12 10:55:00,125.61,125.8,125.57,125.76,19287.0,125.61,125.8,125.57,125.76,19287.0
2018-06-12 11:00:00,125.76,126.07,125.65,125.92,25125.0,125.76,126.07,125.65,125.92,25125.0
2018-06-12 11:05:00,125.91,126.19,125.91,126.17,15613.0,125.91,126.19,125.91,126.17,15613.0
2018-06-12 11:10:00,126.16,126.23,125.66,125.83,14754.0,126.16,126.23,125.66,125.83,14754.0
2018-06-12 11:15:00,125.87,126.02,125.84,125.95,12244.0,125.87,126.02,125.84,125.95,12244.0
2018-06-12 11:20:00,126.0,126.26,126.0,126.23,21569.0,126.0,126.26,126.0,126.23,21569.0
2018-06-12 11:25:00,126.19,126.67,126.19,126.49,24629.0,126.19,126.67,126.19,126.49,24629.0
2018-06-12 11:30:00,126.5,126.87,126.48,126.81,41986.0,126.5,126.87,126.48,126.81,41986.0
2018-06-12 11:35:00,126.84,127.11,126.77,127.07,30298.0,126.84,127.11,126.77,127.07,30298.0
2018-06-12 11:40:00,127.08,127.25,127.0,127.24,18876.0,127.08,127.25,127.0,127.24,18876.0
2018-06-12 11:45:00,127.25,127.37,127.07,127.13,26741.0,127.25,127.37,127.07,127.13,26741.0
2018-06-12 11:50:00,127.1,127.11,126.86,127.11,28886.0,127.1,127.11,126.86,127.11,28886.0
2018-06-12 11:55:00,127.08,127.19,126.95,127.1,9048.0,127.08,127.19,126.95,127.1,9048.0
2018-06-12 12:00:00,127.07,127.26,127.0,127.26,6567.0,127.07,127.26,127.0,127.26,6567.0
2018-06-12 12:05:00,127.23,127.26,126.91,126.98,33761.0,127.23,127.26,126.91,126.98,33761.0
2018-06-12 12:10:00,126.95,127.08,126.93,126.97,7800.0,126.95,127.08,126.93,126.97,7800.0
2018-06-12 12:15:00,126.98,127.13,126.85,126.85,10427.0,126.98,127.13,126.85,126.85,10427.0
2018-06-12 12:20:00,126.83,126.84,126.65,126.72,12036.0,126.83,126.84,126.65,126.72,12036.0
2018-06-12 12:25:00,126.72,126.75,126.52,126.73,11058.0,126.72,126.75,126.52,126.73,11058.0
2018-06-12 12:30:00,126.7,126.8,126.53,126.53,8150.0,126.7,126.8,126.53,126.53,8150.0
2018-06-12 12:35:00,126.54,126.8,126.53,126.73,7184.0,126.54,126.8,126.53,126.73,7184.0
2018-06-12 12:40:00,126.71,126.78,126.62,126.73,11719.0,126.71,126.78,126.62,126.73,11719.0
2018-06-12 12:45:00,126.67,126.79,126.66,126.73,10112.0,126.67,126.79,126.66,126.73,10112.0
2018-06-12 12:50:00,126.72,126.78,126.62,126.71,7001.0,126.72,126.78,126.62,126.71,7001.0
2018-06-12 12:55:00,126.7,126.77,126.62,126.7,8141.0,126.7,126.77,126.62,126.7,8141.0
2018-06-12 13:00:00,126.64,127.26,126.58,127.14,25615.0,126.64,127.26,126.58,127.14,25615.0
2018-06-12 13:05:00,127.14,127.34,127.13,127.2,12855.0,127.14,127.34,127.13,127.2,12855.0
2018-06-12 13:10:00,127.15,127.25,127.04,127.17,5731.0,127.15,127.25,127.04,127.17,5731.0
2018-06-12 13:15:00,127.23,127.29,126.85,126.93,9962.0,127.23,127.29,126.85,126.93,9962.0
2018-06-12 13:20:00,126.97,126.98,126.75,126.75,5429.0,126.97,126.98,126.75,126.75,5429.0
2018-06-12 13:25:00,126.75,126.98,126.67,126.89,18565.0,126.75,126.98,126.67,126.89,18565.0
2018-06-12 13:30:00,126.97,127.3,126.95,127.11,17817.0,126.97,127.3,126.95,127.11,17817.0
2018-06-12 13:35:00,127.08,127.24,127.08,127.13,12000.0,127.08,127.24,127.08,127.13,12000.0
2018-06-12 13:40:00,127.14,127.17,126.96,126.99,5102.0,127.14,127.17,126.96,126.99,5102.0
2018-06-12 13:45:00,127.0,127.23,126.77,127.19,37885.0,127.0,127.23,126.77,127.19,37885.0
2018-06-12 13:50:00,127.21,127.25,126.96,126.96,10544.0,127.21,127.25,126.96,126.96,10544.0
2018-06-12 13:55:00,127.02,127.06,126.72,126.72,15852.0,127.02,127.06,126.72,126.72,15852.0
2018-06-12 14:00:00,126.74,126.77,126.67,126.69,9296.0,126.74,126.77,126.67,126.69,9296.0
2018-06-12 14:05:00,126.69,126.69,126.28,126.28,9655.0,126.69,126.69,126.28,126.28,9655.0
2018-06-12 14:10:00,126.27,126.38,126.23,126.25,11066.0,126.27,126.38,126.23,126.25,11066.0
2018-06-12 14:15:00,126.27,126.28,126.1,126.19,13974.0,126.27,126.28,126.1,126.19,13974.0
2018-06-12 14:20:00,126.13,126.45,126.13,126.34,17960.0,126.13,126.45,126.13,126.34,17960.0
2018-06-12 14:25:00,126.32,126.45,125.72,126.02,28178.0,126.32,126.45,125.72,126.02,28178.0
2018-06-12 14:30:00,125.97,126.2,125.91,126.13,21534.0,125.97,126.2,125.91,126.13,21534.0
2018-06-12 14:35:00,126.16,126.21,125.82,125.99,21337.0,126.16,126.21,125.82,125.99,21337.0
2018-06-12 14:40:00,125.99,126.07,125.91,125.98,12034.0,125.99,126.07,125.91,125.98,12034.0
2018-06-12 14:45:00,125.95,125.95,125.88,125.88,10888.0,125.95,125.95,125.88,125.88,10888.0
2018-06-12 14:50:00,125.88,126.1,125.8,126.03,30347.0,125.88,126.1,125.8,126.03,30347.0
2018-06-12 14:55:00,126.0,126.16,125.9,125.91,15597.0,126.0,126.16,125.9,125.91,15597.0
2018-06-12 15:00:00,125.94,126.04,125.91,125.93,15765.0,125.94,126.04,125.91,125.93,15765.0
2018-06-12 15:05:00,125.97,126.06,125.76,125.79,16397.0,125.97,126.06,125.76,125.79,16397.0
2018-06-12 15:10:00,125.8,126.05,125.79,126.01,18169.0,125.8,126.05,125.79,126.01,18169.0
2018-06-12 15:15:00,126.01,126.07,125.88,126.0,15596.0,126.01,126.07,125.88,126.0,15596.0
2018-06-12 15:20:00,126.04,126.36,125.99,126.36,21080.0,126.04,126.36,125.99,126.36,21080.0
2018-06-12 15:25:00,126.36,126.55,126.34,126.53,29622.0,126.36,126.55,126.34,126.53,29622.0
2018-06-12 15:30:00,126.52,126.84,126.37,126.77,38251.0,126.52,126.84,126.37,126.77,38251.0
2018-06-12 15:35:00,126.76,126.98,126.73,126.92,47206.0,126.76,126.98,126.73,126.92,47206.0
2018-06-12 15:40:00,126.92,126.94,126.7,126.7,21691.0,126.92,126.94,126.7,126.7,21691.0
2018-06-12 15:45:00,126.73,126.73,126.63,126.66,39699.0,126.73,126.73,126.63,126.66,39699.0
2018-06-12 15:50:00,126.67,126.74,126.52,126.56,60662.0,126.67,126.74,126.52,126.56,60662.0
2018-06-12 15:55:00,126.59,126.69,126.56,126.59,83007.0,126.59,126.69,126.56,126.59,83007.0
2018-06-13 09:30:00,127.24,127.75,127.0,127.5,30194.0,127.24,127.75,127.0,127.5,30194.0
2018-06-13 09:35:00,127.49,127.52,126.78,127.11,26856.0,127.49,127.52,126.78,127.11,26856.0
2018-06-13 09:40:00,127.23,127.36,127.01,127.32,12614.0,127.23,127.36,127.01,127.32,12614.0
2018-06-13 09:45:00,127.42,127.71,127.05,127.7,24544.0,127.42,127.71,127.05,127.7,24544.0
2018-06-13 09:50:00,127.66,127.69,127.1,127.37,23196.0,127.66,127.69,127.1,127.37,23196.0
2018-06-13 09:55:00,127.41,127.77,127.23,127.53,37759.0,127.41,127.77,127.23,127.53,37759.0
2018-06-13 10:00:00,127.59,127.67,127.47,127.58,10817.0,127.59,127.67,127.47,127.58,10817.0
2018-06-13 10:05:00,127.61,127.61,127.48,127.48,10925.0,127.61,127.61,127.48,127.48,10925.0
2018-06-13 10:10:00,127.5,127.56,127.44,127.49,11046.0,127.5,127.56,127.44,127.49,11046.0
2018-06-13 10:15:00,127.51,127.59,127.46,127.46,12806.0,127.51,127.59,127.46,127.46,12806.0
2018-06-13 10:20:00,127.49,127.58,127.3,127.55,21563.0,127.49,127.58,127.3,127.55,21563.0
2018-06-13 10:25:00,127.53,127.59,127.09,127.26,25549.0,127.53,127.59,127.09,127.26,25549.0
2018-06-13 10:30:00,127.3,127.37,127.05,127.09,24954.0,127.3,127.37,127.05,127.09,24954.0
2018-06-13 10:35:00,127.1,127.63,127.09,127.57,17805.0,127.1,127.63,127.09,127.57,17805.0
2018-06-13 10:40:00,127.57,127.57,127.31,127.45,16308.0,127.57,127.57,127.31,127.45,16308.0
2018-06-13 10:45:00,127.42,127.45,127.18,127.21,6700.0,127.42,127.45,127.18,127.21,6700.0
2018-06-13 10:50:00,127.21,127.47,127.2,127.35,14038.0,127.21,127.47,127.2,127.35,14038.0
2018-06-13 10:55:00,127.35,127.44,127.25,127.37,10271.0,127.35,127.44,127.25,127.37,10271.0
2018-06-13 11:00:00,127.33,127.6,127.3,127.4,12475.0,127.33,127.6,127.3,127.4,12475.0
2018-06-13 11:05:00,127.4,127.52,127.28,127.52,7263.0,127.4,127.52,127.28,127.52,7263.0
2018-06-13 11:10:00,127.51,127.52,127.43,127.5,4900.0,127.51,127.52,127.43,127.5,4900.0
2018-06-13 11:15:00,127.51,127.94,127.49,127.85,14139.0,127.51,127.94,127.49,127.85,14139.0
2018-06-13 11:20:00,127.85,127.86,127.6,127.79,6807.0,127.85,127.86,127.6,127.79,6807.0
2018-06-13 11:25:00,127.81,127.81,127.71,127.74,6583.0,127.81,127.81,127.71,127.74,6583.0
2018-06-13 11:30:00,127.7,127.81,127.64,127.67,5197.0,127.7,127.81,127.64,127.67,5197.0
2018-06-13 11:35:00,127.67,127.81,127.66,127.78,3446.0,127.67,127.81,127.66,127.78,3446.0
2018-06-13 11:40:00,127.78,127.87,127.72,127.78,6800.0,127.78,127.87,127.72,127.78,6800.0
2018-06-13 11:45:00,127.78,127.78,127.4,127.4,12213.0,127.78,127.78,127.4,127.4,12213.0
2018-06-13 11:50:00,127.44,127.63,127.44,127.59,4100.0,127.44,127.63,127.44,127.59,4100.0
2018-06-13 11:55:00,127.58,127.66,127.31,127.65,18957.0,127.58,127.66,127.31,127.65,18957.0
2018-06-13 12:00:00,127.53,127.55,127.29,127.36,7592.0,127.53,127.55,127.29,127.36,7592.0
2018-06-13 12:05:00,127.26,127.33,127.18,127.2,10490.0,127.26,127.33,127.18,127.2,10490.0
2018-06-13 12:10:00,127.18,127.25,127.08,127.1,4901.0,127.18,127.25,127.08,127.1,4901.0
2018-06-13 12:15:00,127.1,127.1,126.51,126.57,7473.0,127.1,127.1,126.51,126.57,7473.0
2018-06-13 12:20:00,126.54,126.65,126.37,126.64,10328.0,126.54,126.65,126.37,126.64,10328.0
2018-06-13 12:25:00,126.61,126.7,126.6,126.6,3193.0,126.61,126.7,126.6,126.6,3193.0
2018-06-13 12:30:00,126.62,126.62,126.4,126.49,6269.0,126.62,126.62,126.4,126.49,6269.0
2018-06-13 12:35:00,126.48,126.49,126.4,126.44,6205.0,126.48,126.49,126.4,126.44,6205.0
2018-06-13 12:40:00,126.48,126.59,126.38,126.59,6750.0,126.48,126.59,126.38,126.59,6750.0
2018-06-13 12:45:00,126.57,126.71,126.52,126.63,6746.0,126.57,126.71,126.52,126.63,6746.0
2018-06-13 12:50:00,126.66,126.67,126.58,126.62,15508.0,126.66,126.67,126.58,126.62,15508.0
2018-06-13 12:55:00,126.62,126.62,126.01,126.11,41578.0,126.62,126.62,126.01,126.11,41578.0
2018-06-13 13:00:00,126.19,126.19,125.84,126.09,8506.0,126.19,126.19,125.84,126.09,8506.0
2018-06-13 13:05:00,126.17,126.19,125.93,125.95,4061.0,126.17,126.19,125.93,125.95,4061.0
2018-06-13 13:10:00,125.96,126.08,125.87,126.01,4705.0,125.96,126.08,125.87,126.01,4705.0
2018-06-13 13:15:00,126.0,126.0,125.88,125.93,6200.0,126.0,126.0,125.88,125.93,6200.0
2018-06-13 13:20:00,125.94,126.15,125.91,126.11,3700.0,125.94,126.15,125.91,126.11,3700.0
2018-06-13 13:25:00,126.12,126.18,126.06,126.09,5598.0,126.12,126.18,126.06,126.09,5598.0
2018-06-13 13:30:00,126.05,126.05,125.97,126.02,3597.0,126.05,126.05,125.97,126.02,3597.0
2018-06-13 13:35:00,126.01,126.05,125.92,126.02,5336.0,126.01,126.05,125.92,126.02,5336.0
2018-06-13 13:40:00,126.07,126.28,126.04,126.27,6130.0,126.07,126.28,126.04,126.27,6130.0
2018-06-13 13:45:00,126.26,126.46,126.2,126.31,3635.0,126.26,126.46,126.2,126.31,3635.0
2018-06-13 13:50:00,126.22,126.42,126.22,126.42,6955.0,126.22,126.42,126.22,126.42,6955.0
2018-06-13 13:55:00,126.49,126.77,126.38,126.67,6092.0,126.49,126.77,126.38,126.67,6092.0
2018-06-13 14:00:00,126.52,126.67,126.21,126.21,7736.0,126.52,126.67,126.21,126.21,7736.0
2018-06-13 14:05:00,126.1,126.12,125.39,125.57,18187.0,126.1,126.12,125.39,125.57,18187.0
2018-06-13 14:10:00,125.58,126.04,125.58,126.04,9175.0,125.58,126.04,125.58,126.04,9175.0
2018-06-13 14:15:00,126.01,126.14,125.96,125.96,8050.0,126.01,126.14,125.96,125.96,8050.0
2018-06-13 14:20:00,126.02,126.13,125.72,125.72,15916.0,126.02,126.13,125.72,125.72,15916.0
2018-06-13 14:25:00,125.73,125.81,125.59,125.71,6238.0,125.73,125.81,125.59,125.71,6238.0
2018-06-13 14:30:00,125.72,125.95,125.23,125.95,24148.0,125.72,125.95,125.23,125.95,24148.0
2018-06-13 14:35:00,125.9,126.12,125.86,125.97,11528.0,125.9,126.12,125.86,125.97,11528.0
2018-06-13 14:40:00,126.0,126.19,125.94,126.02,7792.0,126.0,126.19,125.94,126.02,7792.0
2018-06-13 14:45:00,125.98,125.98,125.67,125.87,6701.0,125.98,125.98,125.67,125.87,6701.0
2018-06-13 14:50:00,125.86,126.25,125.85,126.22,9231.0,125.86,126.25,125.85,126.22,9231.0
2018-06-13 14:55:00,126.19,126.7,126.15,126.55,11635.0,126.19,126.7,126.15,126.55,11635.0
2018-06-13 15:00:00,126.58,126.86,126.58,126.86,10492.0,126.58,126.86,126.58,126.86,10492.0
2018-06-13 15:05:00,126.77,126.82,126.66,126.68,6249.0,126.77,126.82,126.66,126.68,6249.0
2018-06-13 15:10:00,126.75,126.82,126.62,126.77,7575.0,126.75,126.82,126.62,126.77,7575.0
2018-06-13 15:15:00,126.81,126.97,126.77,126.97,12835.0,126.81,126.97,126.77,126.97,12835.0
2018-06-13 15:20:00,126.94,127.02,126.84,126.92,9482.0,126.94,127.02,126.84,126.92,9482.0
2018-06-13 15:25:00,126.94,126.98,126.35,126.56,11396.0,126.94,126.98,126.35,126.56,11396.0
2018-06-13 15:30:00,126.58,126.61,126.35,126.48,13279.0,126.58,126.61,126.35,126.48,13279.0
2018-06-13 15:35:00,126.49,126.53,126.28,126.46,14374.0,126.49,126.53,126.28,126.46,14374.0
2018-06-13 15:40:00,126.45,126.49,126.37,126.48,12113.0,126.45,126.49,126.37,126.48,12113.0
2018-06-13 15:45:00,126.45,126.56,126.32,126.38,27149.0,126.45,126.56,126.32,126.38,27149.0
2018-06-13 15:50:00,126.44,126.64,126.38,126.5,34013.0,126.44,126.64,126.38,126.5,34013.0
2018-06-13 15:55:00,126.48,126.55,126.34,126.44,62777.0,126.48,126.55,126.34,126.44,62777.0
2018-06-14 09:30:00,127.71,129.69,126.94,129.43,94128.0,127.71,129.69,126.94,129.43,94128.0
2018-06-14 09:35:00,129.36,129.7,129.05,129.37,36408.0,129.36,129.7,129.05,129.37,36408.0
2018-06-14 09:40:00,129.3,129.37,128.88,129.1,32181.0,129.3,129.37,128.88,129.1,32181.0
2018-06-14 09:45:00,129.25,129.72,129.18,129.55,28715.0,129.25,129.72,129.18,129.55,28715.0
2018-06-14 09:50:00,129.52,129.75,129.22,129.24,50860.0,129.52,129.75,129.22,129.24,50860.0
2018-06-14 09:55:00,129.23,129.38,128.76,128.85,27183.0,129.23,129.38,128.76,128.85,27183.0
2018-06-14 10:00:00,128.89,129.61,128.89,129.41,15558.0,128.89,129.61,128.89,129.41,15558.0
2018-06-14 10:05:00,129.44,129.97,129.41,129.77,30835.0,129.44,129.97,129.41,129.77,30835.0
2018-06-14 10:10:00,129.81,129.87,129.5,129.53,20143.0,129.81,129.87,129.5,129.53,20143.0
2018-06-14 10:15:00,129.53,129.93,129.5,129.93,23079.0,129.53,129.93,129.5,129.93,23079.0
2018-06-14 10:20:00,129.93,130.4,129.92,130.34,64795.0,129.93,130.4,129.92,130.34,64795.0
2018-06-14 10:25:00,130.35,130.75,130.26,130.66,57572.0,130.35,130.75,130.26,130.66,57572.0
2018-06-14 10:30:00,130.75,130.75,130.25,130.44,18227.0,130.75,130.75,130.25,130.44,18227.0
2018-06-14 10:35:00,130.4,130.58,130.23,130.46,19299.0,130.4,130.58,130.23,130.46,19299.0
2018-06-14 10:40:00,130.45,130.66,130.28,130.5,15843.0,130.45,130.66,130.28,130.5,15843.0
2018-06-14 10:45:00,130.5,130.51,130.01,130.01,20186.0,130.5,130.51,130.01,130.01,20186.0
2018-06-14 10:50:00,130.11,130.12,129.76,129.82,32120.0,130.11,130.12,129.76,129.82,32120.0
2018-06-14 10:55:00,129.84,129.93,129.6,129.64,18160.0,129.84,129.93,129.6,129.64,18160.0
2018-06-14 11:00:00,129.66,129.68,129.28,129.47,37639.0,129.66,129.68,129.28,129.47,37639.0
2018-06-14 11:05:00,129.46,129.62,129.36,129.62,25665.0,129.46,129.62,129.36,129.62,25665.0
2018-06-14 11:10:00,129.6,129.82,129.6,129.73,12670.0,129.6,129.82,129.6,129.73,12670.0
2018-06-14 11:15:00,129.73,129.84,129.66,129.83,8655.0,129.73,129.84,129.66,129.83,8655.0
2018-06-14 11:20:00,129.84,130.03,129.83,129.89,11425.0,129.84,130.03,129.83,129.89,11425.0
2018-06-14 11:25:00,129.95,129.97,129.7,129.74,8625.0,129.95,129.97,129.7,129.74,8625.0
2018-06-14 11:30:00,129.75,130.23,129.75,130.16,10317.0,129.75,130.23,129.75,130.16,10317.0
2018-06-14 11:35:00,130.12,130.53,130.11,130.51,7419.0,130.12,130.53,130.11,130.51,7419.0
2018-06-14 11:40:00,130.5,130.56,130.35,130.4,8262.0,130.5,130.56,130.35,130.4,8262.0
2018-06-14 11:45:00,130.41,130.51,130.37,130.37,14405.0,130.41,130.51,130.37,130.37,14405.0
2018-06-14 11:50:00,130.38,130.45,130.19,130.19,9306.0,130.38,130.45,130.19,130.19,9306.0
2018-06-14 11:55:00,130.2,130.37,130.06,130.22,7788.0,130.2,130.37,130.06,130.22,7788.0
2018-06-14 12:00:00,130.25,130.3,130.12,130.21,8800.0,130.25,130.3,130.12,130.21,8800.0
2018-06-14 12:05:00,130.18,130.4,130.18,130.38,5021.0,130.18,130.4,130.18,130.38,5021.0
2018-06-14 12:10:00,130.39,130.45,130.33,130.44,5448.0,130.39,130.45,130.33,130.44,5448.0
2018-06-14 12:15:00,130.41,130.53,130.38,130.47,8978.0,130.41,130.53,130.38,130.47,8978.0
2018-06-14 12:20:00,130.45,130.5,130.08,130.08,9564.0,130.45,130.5,130.08,130.08,9564.0
2018-06-14 12:25:00,130.19,130.36,130.18,130.36,6023.0,130.19,130.36,130.18,130.36,6023.0
2018-06-14 12:30:00,130.29,130.3,130.02,130.04,17643.0,130.29,130.3,130.02,130.04,17643.0
2018-06-14 12:35:00,130.07,130.11,129.68,129.78,10952.0,130.07,130.11,129.68,129.78,10952.0
2018-06-14 12:40:00,129.77,129.77,128.9,129.02,22845.0,129.77,129.77,128.9,129.02,22845.0
2018-06-14 12:45:00,129.06,129.4,129.06,129.38,11474.0,129.06,129.4,129.06,129.38,11474.0
2018-06-14 12:50:00,129.41,129.51,129.23,129.23,10066.0,129.41,129.51,129.23,129.23,10066.0
2018-06-14 12:55:00,129.29,129.31,129.18,129.25,15602.0,129.29,129.31,129.18,129.25,15602.0
2018-06-14 13:00:00,129.29,129.4,129.27,129.3,5890.0,129.29,129.4,129.27,129.3,5890.0
2018-06-14 13:05:00,129.31,129.43,129.26,129.43,7310.0,129.31,129.43,129.26,129.43,7310.0
2018-06-14 13:10:00,129.43,129.43,129.23,129.27,9250.0,129.43,129.43,129.23,129.27,9250.0
2018-06-14 13:15:00,129.2,129.3,129.09,129.18,11119.0,129.2,129.3,129.09,129.18,11119.0
2018-06-14 13:20:00,129.2,129.29,129.2,129.25,8075.0,129.2,129.29,129.2,129.25,8075.0
2018-06-14 13:25:00,129.24,129.55,129.18,129.55,11469.0,129.24,129.55,129.18,129.55,11469.0
2018-06-14 13:30:00,129.52,129.61,129.42,129.42,8125.0,129.52,129.61,129.42,129.42,8125.0
2018-06-14 13:35:00,129.43,129.51,129.3,129.33,7287.0,129.43,129.51,129.3,129.33,7287.0
2018-06-14 13:40:00,129.33,129.41,129.24,129.24,9230.0,129.33,129.41,129.24,129.24,9230.0
2018-06-14 13:45:00,129.24,129.42,129.24,129.39,6978.0,129.24,129.42,129.24,129.39,6978.0
2018-06-14 13:50:00,129.36,129.39,129.23,129.24,9663.0,129.36,129.39,129.23,129.24,9663.0
2018-06-14 13:55:00,129.24,129.24,129.15,129.24,13111.0,129.24,129.24,129.15,129.24,13111.0
2018-06-14 14:00:00,129.23,129.33,129.18,129.3,7304.0,129.23,129.33,129.18,129.3,7304.0
2018-06-14 14:05:00,129.28,129.33,129.16,129.16,6634.0,129.28,129.33,129.16,129.16,6634.0
2018-06-14 14:10:00,129.16,129.18,129.04,129.04,9389.0,129.16,129.18,129.04,129.04,9389.0
2018-06-14 14:15:00,129.06,129.07,128.88,128.97,12713.0,129.06,129.07,128.88,128.97,12713.0
2018-06-14 14:20:00,128.97,129.01,128.9,128.98,6282.0,128.97,129.01,128.9,128.98,6282.0
2018-06-14 14:25:00,128.99,128.99,128.82,128.94,6920.0,128.99,128.99,128.82,128.94,6920.0
2018-06-14 14:30:00,128.94,128.94,128.72,128.87,11070.0,128.94,128.94,128.72,128.87,11070.0
2018-06-14 14:35:00,128.87,128.87,128.73,128.74,6781.0,128.87,128.87,128.73,128.74,6781.0
2018-06-14 14:40:00,128.74,128.74,128.62,128.67,8811.0,128.74,128.74,128.62,128.67,8811.0
2018-06-14 14:45:00,128.62,128.63,128.39,128.41,8394.0,128.62,128.63,128.39,128.41,8394.0
2018-06-14 14:50:00,128.39,128.48,128.25,128.27,10559.0,128.39,128.48,128.25,128.27,10559.0
2018-06-14 14:55:00,128.29,128.3,128.04,128.05,27447.0,128.29,128.3,128.04,128.05,27447.0
2018-06-14 15:00:00,128.07,128.2,128.07,128.07,22220.0,128.07,128.2,128.07,128.07,22220.0
2018-06-14 15:05:00,128.1,128.15,127.97,128.14,15561.0,128.1,128.15,127.97,128.14,15561.0
2018-06-14 15:10:00,128.14,128.5,128.1,128.44,18017.0,128.14,128.5,128.1,128.44,18017.0
2018-06-14 15:15:00,128.48,128.6,128.44,128.59,12650.0,128.48,128.6,128.44,128.59,12650.0
2018-06-14 15:20:00,128.62,128.71,128.43,128.54,18783.0,128.62,128.71,128.43,128.54,18783.0
2018-06-14 15:25:00,128.55,128.7,128.55,128.57,15561.0,128.55,128.7,128.55,128.57,15561.0
2018-06-14 15:30:00,128.56,128.68,128.47,128.49,19247.0,128.56,128.68,128.47,128.49,19247.0
2018-06-14 15:35:00,128.49,128.62,128.38,128.54,20301.0,128.49,128.62,128.38,128.54,20301.0
2018-06-14 15:40:00,128.56,128.76,128.55,128.62,48247.0,128.56,128.76,128.55,128.62,48247.0
2018-06-14 15:45:00,128.59,128.62,128.5,128.5,30323.0,128.59,128.62,128.5,128.5,30323.0
2018-06-14 15:50:00,128.49,128.49,128.13,128.24,66699.0,128.49,128.49,128.13,128.24,66699.0
2018-06-14 15:55:00,128.24,128.27,128.15,128.21,79620.0,128.24,128.27,128.15,128.21,79620.0
2018-06-15 09:30:00,127.99,127.99,126.62,127.1,116906.0,127.99,127.99,126.62,127.1,116906.0
2018-06-15 09:35:00,127.07,127.26,126.73,126.74,29223.0,127.07,127.26,126.73,126.74,29223.0
2018-06-15 09:40:00,126.55,126.9,126.29,126.7,14775.0,126.55,126.9,126.29,126.7,14775.0
2018-06-15 09:45:00,126.57,127.22,125.91,127.12,18629.0,126.57,127.22,125.91,127.12,18629.0
2018-06-15 09:50:00,127.11,127.4,126.97,127.25,15627.0,127.11,127.4,126.97,127.25,15627.0
2018-06-15 09:55:00,127.18,127.82,127.14,127.59,26161.0,127.18,127.82,127.14,127.59,26161.0
2018-06-15 10:00:00,127.64,127.89,127.46,127.68,10476.0,127.64,127.89,127.46,127.68,10476.0
2018-06-15 10:05:00,127.71,127.92,127.68,127.72,15804.0,127.71,127.92,127.68,127.72,15804.0
2018-06-15 10:10:00,127.78,128.33,127.73,128.2,21796.0,127.78,128.33,127.73,128.2,21796.0
2018-06-15 10:15:00,128.19,128.2,127.9,128.11,13768.0,128.19,128.2,127.9,128.11,13768.0
2018-06-15 10:20:00,128.16,128.24,128.08,128.17,30081.0,128.16,128.24,128.08,128.17,30081.0
2018-06-15 10:25:00,128.2,128.2,127.91,128.12,16330.0,128.2,128.2,127.91,128.12,16330.0
2018-06-15 10:30:00,128.08,128.1,127.87,128.07,8694.0,128.08,128.1,127.87,128.07,8694.0
2018-06-15 10:35:00,128.03,128.06,127.78,127.95,9569.0,128.03,128.06,127.78,127.95,9569.0
2018-06-15 10:40:00,128.03,128.18,127.98,128.01,12015.0,128.03,128.18,127.98,128.01,12015.0
2018-06-15 10:45:00,128.07,128.26,128.05,128.16,16350.0,128.07,128.26,128.05,128.16,16350.0
2018-06-15 10:50:00,128.2,128.39,127.95,128.23,13030.0,128.2,128.39,127.95,128.23,13030.0
2018-06-15 10:55:00,128.25,128.38,128.08,128.33,6531.0,128.25,128.38,128.08,128.33,6531.0
2018-06-15 11:00:00,128.38,128.63,128.11,128.43,9033.0,128.38,128.63,128.11,128.43,9033.0
2018-06-15 11:05:00,128.5,128.56,128.29,128.4,14512.0,128.5,128.56,128.29,128.4,14512.0
2018-06-15 11:10:00,128.43,128.65,128.35,128.6,19508.0,128.43,128.65,128.35,128.6,19508.0
2018-06-15 11:15:00,128.58,128.59,128.39,128.49,13021.0,128.58,128.59,128.39,128.49,13021.0
2018-06-15 11:20:00,128.46,128.49,128.09,128.47,13096.0,128.46,128.49,128.09,128.47,13096.0
2018-06-15 11:25:00,128.4,128.42,128.25,128.29,9705.0,128.4,128.42,128.25,128.29,9705.0
2018-06-15 11:30:00,128.3,128.34,128.11,128.23,7691.0,128.3,128.34,128.11,128.23,7691.0
2018-06-15 11:35:00,128.2,128.21,128.01,128.14,4200.0,128.2,128.21,128.01,128.14,4200.0
2018-06-15 11:40:00,128.05,128.13,128.0,128.06,5000.0,128.05,128.13,128.0,128.06,5000.0
2018-06-15 11:45:00,128.1,128.21,128.0,128.05,6926.0,128.1,128.21,128.0,128.05,6926.0
2018-06-15 11:50:00,128.02,128.13,127.98,128.09,7354.0,128.02,128.13,127.98,128.09,7354.0
2018-06-15 11:55:00,128.13,128.32,128.13,128.19,5976.0,128.13,128.32,128.13,128.19,5976.0
2018-06-15 12:00:00,128.21,128.33,128.16,128.22,13797.0,128.21,128.33,128.16,128.22,13797.0
2018-06-15 12:05:00,128.19,128.19,127.99,128.08,6464.0,128.19,128.19,127.99,128.08,6464.0
2018-06-15 12:10:00,128.08,128.11,127.88,128.11,5574.0,128.08,128.11,127.88,128.11,5574.0
2018-06-15 12:15:00,128.08,128.14,127.98,128.11,6068.0,128.08,128.14,127.98,128.11,6068.0
2018-06-15 12:20:00,128.06,128.11,127.93,128.09,9104.0,128.06,128.11,127.93,128.09,9104.0
2018-06-15 12:25:00,128.12,128.16,127.93,128.12,8899.0,128.12,128.16,127.93,128.12,8899.0
2018-06-15 12:30:00,128.13,128.24,128.13,128.22,5156.0,128.13,128.24,128.13,128.22,5156.0
2018-06-15 12:35:00,128.22,128.25,128.11,128.19,7268.0,128.22,128.25,128.11,128.19,7268.0
2018-06-15 12:40:00,128.17,128.24,128.1,128.1,5631.0,128.17,128.24,128.1,128.1,5631.0
2018-06-15 12:45:00,128.1,128.11,127.94,127.96,5925.0,128.1,128.11,127.94,127.96,5925.0
2018-06-15 12:50:00,127.95,128.05,127.86,127.99,6994.0,127.95,128.05,127.86,127.99,6994.0
2018-06-15 12:55:00,128.04,128.19,128.04,128.07,7500.0,128.04,128.19,128.04,128.07,7500.0
2018-06-15 13:00:00,128.06,128.12,128.02,128.09,8998.0,128.06,128.12,128.02,128.09,8998.0
2018-06-15 13:05:00,128.06,128.2,128.03,128.03,8928.0,128.06,128.2,128.03,128.03,8928.0
2018-06-15 13:10:00,128.07,128.09,127.96,127.97,8653.0,128.07,128.09,127.96,127.97,8653.0
2018-06-15 13:15:00,127.98,128.05,127.9,127.9,6039.0,127.98,128.05,127.9,127.9,6039.0
2018-06-15 13:20:00,127.9,128.12,127.9,128.12,12352.0,127.9,128.12,127.9,128.12,12352.0
2018-06-15 13:25:00,128.05,128.1,127.96,128.03,5425.0,128.05,128.1,127.96,128.03,5425.0
2018-06-15 13:30:00,128.03,128.03,127.88,127.96,2621.0,128.03,128.03,127.88,127.96,2621.0
2018-06-15 13:35:00,127.91,128.03,127.9,127.99,7255.0,127.91,128.03,127.9,127.99,7255.0
2018-06-15 13:40:00,128.0,128.11,128.0,128.11,9263.0,128.0,128.11,128.0,128.11,9263.0
2018-06-15 13:45:00,128.12,128.14,128.06,128.11,8861.0,128.12,128.14,128.06,128.11,8861.0
2018-06-15 13:50:00,128.08,128.15,128.05,128.15,5038.0,128.08,128.15,128.05,128.15,5038.0
2018-06-15 13:55:00,128.17,128.25,128.1,128.24,9260.0,128.17,128.25,128.1,128.24,9260.0
2018-06-15 14:00:00,128.24,128.39,128.16,128.22,14170.0,128.24,128.39,128.16,128.22,14170.0
2018-06-15 14:05:00,128.21,128.24,128.12,128.23,8987.0,128.21,128.24,128.12,128.23,8987.0
2018-06-15 14:10:00,128.19,128.2,128.13,128.16,3365.0,128.19,128.2,128.13,128.16,3365.0
2018-06-15 14:15:00,128.18,128.27,128.04,128.16,15675.0,128.18,128.27,128.04,128.16,15675.0
2018-06-15 14:20:00,128.2,128.22,128.07,128.15,12527.0,128.2,128.22,128.07,128.15,12527.0
2018-06-15 14:25:00,128.18,128.18,127.91,127.94,6713.0,128.18,128.18,127.91,127.94,6713.0
2018-06-15 14:30:00,127.94,128.03,127.83,127.93,24625.0,127.94,128.03,127.83,127.93,24625.0
2018-06-15 14:35:00,127.89,127.92,127.82,127.84,10044.0,127.89,127.92,127.82,127.84,10044.0
2018-06-15 14:40:00,127.84,127.91,127.8,127.81,8349.0,127.84,127.91,127.8,127.81,8349.0
2018-06-15 14:45:00,127.8,127.88,127.72,127.8,9880.0,127.8,127.88,127.72,127.8,9880.0
2018-06-15 14:50:00,127.83,127.95,127.79,127.88,10100.0,127.83,127.95,127.79,127.88,10100.0
2018-06-15 14:55:00,127.88,128.02,127.88,128.01,6747.0,127.88,128.02,127.88,128.01,6747.0
2018-06-15 15:00:00,127.97,127.99,127.76,127.9,13184.0,127.97,127.99,127.76,127.9,13184.0
2018-06-15 15:05:00,127.92,127.93,127.77,127.79,11904.0,127.92,127.93,127.77,127.79,11904.0
2018-06-15 15:10:00,127.77,127.88,127.77,127.83,8431.0,127.77,127.88,127.77,127.83,8431.0
2018-06-15 15:15:00,127.83,127.89,127.81,127.87,7600.0,127.83,127.89,127.81,127.87,7600.0
2018-06-15 15:20:00,127.87,127.93,127.68,127.79,36508.0,127.87,127.93,127.68,127.79,36508.0
2018-06-15 15:25:00,127.8,127.8,127.7,127.74,13136.0,127.8,127.8,127.7,127.74,13136.0
2018-06-15 15:30:00,127.75,127.87,127.75,127.87,21553.0,127.75,127.87,127.75,127.87,21553.0
2018-06-15 15:35:00,127.88,128.04,127.88,128.04,17534.0,127.88,128.04,127.88,128.04,17534.0
2018-06-15 15:40:00,128.04,128.11,127.92,128.0,13909.0,128.04,128.11,127.92,128.0,13909.0
2018-06-15 15:45:00,127.99,128.11,127.99,128.1,39343.0,127.99,128.11,127.99,128.1,39343.0
2018-06-15 15:50:00,128.11,128.14,127.66,127.84,65683.0,128.11,128.14,127.66,127.84,65683.0
2018-06-15 15:55:00,127.84,128.11,127.77,128.11,111763.0,127.84,128.11,127.77,128.11,111763.0
2018-06-18 09:30:00,126.23,127.35,126.23,126.9,37363.0,126.23,127.35,126.23,126.9,37363.0
2018-06-18 09:35:00,126.96,127.7,126.75,127.52,12218.0,126.96,127.7,126.75,127.52,12218.0
2018-06-18 09:40:00,127.48,128.68,127.47,128.45,14019.0,127.48,128.68,127.47,128.45,14019.0
2018-06-18 09:45:00,128.52,128.85,128.3,128.75,15518.0,128.52,128.85,128.3,128.75,15518.0
2018-06-18 09:50:00,128.86,129.28,128.86,129.22,19092.0,128.86,129.28,128.86,129.22,19092.0
2018-06-18 09:55:00,129.3,129.3,128.69,128.69,11776.0,129.3,129.3,128.69,128.69,11776.0
2018-06-18 10:00:00,128.59,128.6,128.27,128.48,14126.0,128.59,128.6,128.27,128.48,14126.0
2018-06-18 10:05:00,128.53,129.33,128.53,129.1,22589.0,128.53,129.33,128.53,129.1,22589.0
2018-06-18 10:10:00,129.11,129.29,128.87,129.17,16844.0,129.11,129.29,128.87,129.17,16844.0
2018-06-18 10:15:00,129.24,129.35,129.11,129.12,12095.0,129.24,129.35,129.11,129.12,12095.0
2018-06-18 10:20:00,129.12,129.85,129.07,129.8,59552.0,129.12,129.85,129.07,129.8,59552.0
2018-06-18 10:25:00,129.75,130.17,129.58,129.92,47756.0,129.75,130.17,129.58,129.92,47756.0
2018-06-18 10:30:00,129.83,130.22,129.72,129.82,23212.0,129.83,130.22,129.72,129.82,23212.0
2018-06-18 10:35:00,129.77,130.51,129.77,130.41,33877.0,129.77,130.51,129.77,130.41,33877.0
2018-06-18 10:40:00,130.42,130.68,130.41,130.65,25421.0,130.42,130.68,130.41,130.65,25421.0
2018-06-18 10:45:00,130.66,131.34,130.64,131.23,47636.0,130.66,131.34,130.64,131.23,47636.0
2018-06-18 10:50:00,131.24,131.27,130.71,130.97,15500.0,131.24,131.27,130.71,130.97,15500.0
2018-06-18 10:55:00,130.98,131.39,130.97,131.33,24788.0,130.98,131.39,130.97,131.33,24788.0
2018-06-18 11:00:00,131.3,132.12,131.25,132.02,65300.0,131.3,132.12,131.25,132.02,65300.0
2018-06-18 11:05:00,131.98,132.32,131.93,132.09,50520.0,131.98,132.32,131.93,132.09,50520.0
2018-06-18 11:10:00,132.09,132.15,131.52,131.52,31071.0,132.09,132.15,131.52,131.52,31071.0
2018-06-18 11:15:00,131.5,131.56,131.26,131.3,32957.0,131.5,131.56,131.26,131.3,32957.0
2018-06-18 11:20:00,131.32,131.37,131.19,131.36,27253.0,131.32,131.37,131.19,131.36,27253.0
2018-06-18 11:25:00,131.37,131.38,131.06,131.16,12581.0,131.37,131.38,131.06,131.16,12581.0
2018-06-18 11:30:00,131.19,131.25,130.89,130.89,17079.0,131.19,131.25,130.89,130.89,17079.0
2018-06-18 11:35:00,130.86,130.96,130.74,130.93,10259.0,130.86,130.96,130.74,130.93,10259.0
2018-06-18 11:40:00,130.94,130.98,130.76,130.86,15475.0,130.94,130.98,130.76,130.86,15475.0
2018-06-18 11:45:00,130.87,130.97,130.83,130.93,7937.0,130.87,130.97,130.83,130.93,7937.0
2018-06-18 11:50:00,130.97,131.39,130.96,131.38,15370.0,130.97,131.39,130.96,131.38,15370.0
2018-06-18 11:55:00,131.39,131.43,131.16,131.38,9909.0,131.39,131.43,131.16,131.38,9909.0
2018-06-18 12:00:00,131.39,131.42,131.2,131.32,10465.0,131.39,131.42,131.2,131.32,10465.0
2018-06-18 12:05:00,131.33,131.52,131.25,131.48,13410.0,131.33,131.52,131.25,131.48,13410.0
2018-06-18 12:10:00,131.53,131.64,131.41,131.61,14837.0,131.53,131.64,131.41,131.61,14837.0
2018-06-18 12:15:00,131.6,131.78,131.6,131.67,11736.0,131.6,131.78,131.6,131.67,11736.0
2018-06-18 12:20:00,131.66,131.73,131.61,131.73,10984.0,131.66,131.73,131.61,131.73,10984.0
2018-06-18 12:25:00,131.71,131.74,131.55,131.74,12586.0,131.71,131.74,131.55,131.74,12586.0
2018-06-18 12:30:00,131.71,131.9,131.69,131.85,16533.0,131.71,131.9,131.69,131.85,16533.0
2018-06-18 12:35:00,131.84,131.88,131.68,131.82,10287.0,131.84,131.88,131.68,131.82,10287.0
2018-06-18 12:40:00,131.8,131.94,131.79,131.88,10463.0,131.8,131.94,131.79,131.88,10463.0
2018-06-18 12:45:00,131.88,131.89,131.67,131.69,7132.0,131.88,131.89,131.67,131.69,7132.0
2018-06-18 12:50:00,131.73,131.73,131.53,131.53,8320.0,131.73,131.73,131.53,131.53,8320.0
2018-06-18 12:55:00,131.54,131.79,131.52,131.77,9045.0,131.54,131.79,131.52,131.77,9045.0
2018-06-18 13:00:00,131.77,131.87,131.77,131.8,9649.0,131.77,131.87,131.77,131.8,9649.0
2018-06-18 13:05:00,131.81,131.85,131.63,131.63,6559.0,131.81,131.85,131.63,131.63,6559.0
2018-06-18 13:10:00,131.68,131.74,131.64,131.66,4089.0,131.68,131.74,131.64,131.66,4089.0
2018-06-18 13:15:00,131.66,131.69,131.57,131.61,7103.0,131.66,131.69,131.57,131.61,7103.0
2018-06-18 13:20:00,131.61,131.61,131.42,131.42,9779.0,131.61,131.61,131.42,131.42,9779.0
2018-06-18 13:25:00,131.41,131.58,131.29,131.34,8893.0,131.41,131.58,131.29,131.34,8893.0
2018-06-18 13:30:00,131.35,131.48,131.29,131.46,7933.0,131.35,131.48,131.29,131.46,7933.0
2018-06-18 13:35:00,131.47,131.49,131.25,131.25,5027.0,131.47,131.49,131.25,131.25,5027.0
2018-06-18 13:40:00,131.26,131.4,131.23,131.37,9717.0,131.26,131.4,131.23,131.37,9717.0
2018-06-18 13:45:00,131.4,131.4,131.23,131.28,10105.0,131.4,131.4,131.23,131.28,10105.0
2018-06-18 13:50:00,131.31,131.34,131.25,131.29,5950.0,131.31,131.34,131.25,131.29,5950.0
2018-06-18 13:55:00,131.24,131.25,131.11,131.12,6097.0,131.24,131.25,131.11,131.12,6097.0
2018-06-18 14:00:00,131.12,131.15,130.93,130.93,6882.0,131.12,131.15,130.93,130.93,6882.0
2018-06-18 14:05:00,130.92,131.16,130.89,131.11,16449.0,130.92,131.16,130.89,131.11,16449.0
2018-06-18 14:10:00,131.13,131.21,130.92,130.99,8899.0,131.13,131.21,130.92,130.99,8899.0
2018-06-18 14:15:00,131.03,131.21,131.02,131.21,11295.0,131.03,131.21,131.02,131.21,11295.0
2018-06-18 14:20:00,131.19,131.2,130.97,131.01,8232.0,131.19,131.2,130.97,131.01,8232.0
2018-06-18 14:25:00,131.0,131.15,130.94,131.01,20039.0,131.0,131.15,130.94,131.01,20039.0
2018-06-18 14:30:00,131.05,131.25,131.0,131.25,10204.0,131.05,131.25,131.0,131.25,10204.0
2018-06-18 14:35:00,131.28,131.3,131.1,131.1,10601.0,131.28,131.3,131.1,131.1,10601.0
2018-06-18 14:40:00,131.14,131.2,131.1,131.17,8900.0,131.14,131.2,131.1,131.17,8900.0
2018-06-18 14:45:00,131.14,131.47,131.14,131.43,17573.0,131.14,131.47,131.14,131.43,17573.0
2018-06-18 14:50:00,131.42,131.45,131.33,131.39,12976.0,131.42,131.45,131.33,131.39,12976.0
2018-06-18 14:55:00,131.41,131.54,131.41,131.5,10510.0,131.41,131.54,131.41,131.5,10510.0
2018-06-18 15:00:00,131.5,131.87,131.5,131.87,18508.0,131.5,131.87,131.5,131.87,18508.0
2018-06-18 15:05:00,131.84,132.14,131.82,131.93,42533.0,131.84,132.14,131.82,131.93,42533.0
2018-06-18 15:10:00,131.94,131.96,131.79,131.83,12588.0,131.94,131.96,131.79,131.83,12588.0
2018-06-18 15:15:00,131.86,131.86,131.67,131.84,13182.0,131.86,131.86,131.67,131.84,13182.0
2018-06-18 15:20:00,131.86,132.06,131.86,132.05,16955.0,131.86,132.06,131.86,132.05,16955.0
2018-06-18 15:25:00,132.08,132.11,131.9,132.03,18032.0,132.08,132.11,131.9,132.03,18032.0
2018-06-18 15:30:00,132.01,132.12,131.95,132.04,23536.0,132.01,132.12,131.95,132.04,23536.0
2018-06-18 15:35:00,132.05,132.05,131.74,131.74,24421.0,132.05,132.05,131.74,131.74,24421.0
2018-06-18 15:40:00,131.75,131.8,131.54,131.54,38928.0,131.75,131.8,131.54,131.54,38928.0
2018-06-18 15:45:00,131.56,131.71,131.44,131.44,37688.0,131.56,131.71,131.44,131.44,37688.0
2018-06-18 15:50:00,131.44,131.47,131.09,131.1,72067.0,131.44,131.47,131.09,131.1,72067.0
2018-06-18 15:55:00,131.13,131.24,131.06,131.11,87367.0,131.13,131.24,131.06,131.11,87367.0
2018-06-19 09:30:00,129.5,129.76,128.76,128.97,28889.0,129.5,129.76,128.76,128.97,28889.0
2018-06-19 09:35:00,129.09,129.69,128.84,129.63,11532.0,129.09,129.69,128.84,129.63,11532.0
2018-06-19 09:40:00,129.48,129.83,129.33,129.83,13076.0,129.48,129.83,129.33,129.83,13076.0
2018-06-19 09:45:00,129.89,130.29,129.86,130.11,15695.0,129.89,130.29,129.86,130.11,15695.0
2018-06-19 09:50:00,130.19,130.2,129.95,130.06,19186.0,130.19,130.2,129.95,130.06,19186.0
2018-06-19 09:55:00,130.11,130.18,129.47,129.51,19523.0,130.11,130.18,129.47,129.51,19523.0
2018-06-19 10:00:00,129.46,129.46,128.42,128.62,20500.0,129.46,129.46,128.42,128.62,20500.0
2018-06-19 10:05:00,128.78,129.15,128.71,128.77,14850.0,128.78,129.15,128.71,128.77,14850.0
2018-06-19 10:10:00,128.7,129.13,128.68,128.96,13315.0,128.7,129.13,128.68,128.96,13315.0
2018-06-19 10:15:00,128.87,128.93,128.64,128.71,10366.0,128.87,128.93,128.64,128.71,10366.0
2018-06-19 10:20:00,128.75,128.77,128.4,128.53,11694.0,128.75,128.77,128.4,128.53,11694.0
2018-06-19 10:25:00,128.46,128.61,127.91,128.07,13334.0,128.46,128.61,127.91,128.07,13334.0
2018-06-19 10:30:00,127.94,127.94,127.44,127.48,15216.0,127.94,127.94,127.44,127.48,15216.0
2018-06-19 10:35:00,127.49,127.87,127.41,127.71,18171.0,127.49,127.87,127.41,127.71,18171.0
2018-06-19 10:40:00,127.67,128.08,127.64,128.08,13092.0,127.67,128.08,127.64,128.08,13092.0
2018-06-19 10:45:00,128.2,128.71,128.2,128.56,13181.0,128.2,128.71,128.2,128.56,13181.0
2018-06-19 10:50:00,128.58,128.82,128.49,128.62,6558.0,128.58,128.82,128.49,128.62,6558.0
2018-06-19 10:55:00,128.65,128.92,128.65,128.79,9663.0,128.65,128.92,128.65,128.79,9663.0
2018-06-19 11:00:00,128.75,129.06,128.72,128.96,5602.0,128.75,129.06,128.72,128.96,5602.0
2018-06-19 11:05:00,128.89,128.89,128.62,128.82,30227.0,128.89,128.89,128.62,128.82,30227.0
2018-06-19 11:10:00,128.88,129.02,128.64,128.73,18628.0,128.88,129.02,128.64,128.73,18628.0
2018-06-19 11:15:00,128.77,129.01,128.65,128.92,12827.0,128.77,129.01,128.65,128.92,12827.0
2018-06-19 11:20:00,128.93,129.0,128.79,128.8,11759.0,128.93,129.0,128.79,128.8,11759.0
2018-06-19 11:25:00,128.84,128.94,128.77,128.79,11700.0,128.84,128.94,128.77,128.79,11700.0
2018-06-19 11:30:00,128.83,128.92,128.69,128.69,9210.0,128.83,128.92,128.69,128.69,9210.0
2018-06-19 11:35:00,128.74,128.84,128.65,128.77,4435.0,128.74,128.84,128.65,128.77,4435.0
2018-06-19 11:40:00,128.77,128.9,128.62,128.87,8464.0,128.77,128.9,128.62,128.87,8464.0
2018-06-19 11:45:00,128.85,128.91,128.64,128.65,9611.0,128.85,128.91,128.64,128.65,9611.0
2018-06-19 11:50:00,128.65,128.82,128.65,128.82,5024.0,128.65,128.82,128.65,128.82,5024.0
2018-06-19 11:55:00,128.81,128.89,128.67,128.72,10858.0,128.81,128.89,128.67,128.72,10858.0
2018-06-19 12:00:00,128.72,128.73,128.65,128.65,4745.0,128.72,128.73,128.65,128.65,4745.0
2018-06-19 12:05:00,128.69,128.71,128.6,128.71,5118.0,128.69,128.71,128.6,128.71,5118.0
2018-06-19 12:10:00,128.66,128.67,128.53,128.62,4657.0,128.66,128.67,128.53,128.62,4657.0
2018-06-19 12:15:00,128.56,128.7,128.51,128.63,9358.0,128.56,128.7,128.51,128.63,9358.0
2018-06-19 12:20:00,128.69,128.9,128.62,128.87,6120.0,128.69,128.9,128.62,128.87,6120.0
2018-06-19 12:25:00,128.89,128.9,128.77,128.84,7522.0,128.89,128.9,128.77,128.84,7522.0
2018-06-19 12:30:00,128.87,128.87,128.6,128.7,7435.0,128.87,128.87,128.6,128.7,7435.0
2018-06-19 12:35:00,128.68,128.72,128.62,128.7,3039.0,128.68,128.72,128.62,128.7,3039.0
2018-06-19 12:40:00,128.63,128.7,128.55,128.65,4192.0,128.63,128.7,128.55,128.65,4192.0
2018-06-19 12:45:00,128.65,128.8,128.64,128.68,5208.0,128.65,128.8,128.64,128.68,5208.0
2018-06-19 12:50:00,128.66,128.86,128.61,128.76,10062.0,128.66,128.86,128.61,128.76,10062.0
2018-06-19 12:55:00,128.73,129.0,128.73,129.0,3791.0,128.73,129.0,128.73,129.0,3791.0
2018-06-19 13:00:00,129.0,129.17,128.93,129.0,7045.0,129.0,129.17,128.93,129.0,7045.0
2018-06-19 13:05:00,128.97,129.01,128.9,128.97,3791.0,128.97,129.01,128.9,128.97,3791.0
2018-06-19 13:10:00,128.91,129.03,128.9,128.94,2900.0,128.91,129.03,128.9,128.94,2900.0
2018-06-19 13:15:00,128.98,128.99,128.91,128.98,5900.0,128.98,128.99,128.91,128.98,5900.0
2018-06-19 13:20:00,128.93,128.98,128.87,128.87,8668.0,128.93,128.98,128.87,128.87,8668.0
2018-06-19 13:25:00,128.86,128.89,128.81,128.82,8400.0,128.86,128.89,128.81,128.82,8400.0
2018-06-19 13:30:00,128.8,128.94,128.68,128.9,2700.0,128.8,128.94,128.68,128.9,2700.0
2018-06-19 13:35:00,128.89,128.94,128.77,128.85,18826.0,128.89,128.94,128.77,128.85,18826.0
2018-06-19 13:40:00,128.9,128.9,128.73,128.74,6919.0,128.9,128.9,128.73,128.74,6919.0
2018-06-19 13:45:00,128.79,128.87,128.77,128.85,9273.0,128.79,128.87,128.77,128.85,9273.0
2018-06-19 13:50:00,128.84,128.88,128.72,128.77,14827.0,128.84,128.88,128.72,128.77,14827.0
2018-06-19 13:55:00,128.74,128.78,128.68,128.73,5591.0,128.74,128.78,128.68,128.73,5591.0
2018-06-19 14:00:00,128.75,128.81,128.71,128.76,4508.0,128.75,128.81,128.71,128.76,4508.0
2018-06-19 14:05:00,128.8,128.91,128.8,128.8,9206.0,128.8,128.91,128.8,128.8,9206.0
2018-06-19 14:10:00,128.79,128.83,128.69,128.82,7919.0,128.79,128.83,128.69,128.82,7919.0
2018-06-19 14:15:00,128.83,128.83,128.64,128.71,8289.0,128.83,128.83,128.64,128.71,8289.0
2018-06-19 14:20:00,128.72,128.93,128.7,128.87,9151.0,128.72,128.93,128.7,128.87,9151.0
2018-06-19 14:25:00,128.88,128.94,128.68,128.8,11475.0,128.88,128.94,128.68,128.8,11475.0
2018-06-19 14:30:00,128.83,128.9,128.72,128.81,9943.0,128.83,128.9,128.72,128.81,9943.0
2018-06-19 14:35:00,128.81,128.87,128.68,128.78,28418.0,128.81,128.87,128.68,128.78,28418.0
2018-06-19 14:40:00,128.74,128.82,128.68,128.7,16071.0,128.74,128.82,128.68,128.7,16071.0
2018-06-19 14:45:00,128.7,128.77,128.69,128.73,8900.0,128.7,128.77,128.69,128.73,8900.0
2018-06-19 14:50:00,128.72,128.75,128.64,128.73,20598.0,128.72,128.75,128.64,128.73,20598.0
2018-06-19 14:55:00,128.7,128.82,128.67,128.71,16077.0,128.7,128.82,128.67,128.71,16077.0
2018-06-19 15:00:00,128.72,128.76,128.65,128.67,11829.0,128.72,128.76,128.65,128.67,11829.0
2018-06-19 15:05:00,128.69,128.79,128.68,128.74,31625.0,128.69,128.79,128.68,128.74,31625.0
2018-06-19 15:10:00,128.76,128.85,128.69,128.77,73354.0,128.76,128.85,128.69,128.77,73354.0
2018-06-19 15:15:00,128.77,128.83,128.66,128.71,40869.0,128.77,128.83,128.66,128.71,40869.0
2018-06-19 15:20:00,128.71,129.08,128.7,129.08,25707.0,128.71,129.08,128.7,129.08,25707.0
2018-06-19 15:25:00,129.08,129.24,128.99,129.19,24439.0,129.08,129.24,128.99,129.19,24439.0
2018-06-19 15:30:00,129.18,129.26,129.14,129.2,16154.0,129.18,129.26,129.14,129.2,16154.0
2018-06-19 15:35:00,129.21,129.32,129.17,129.3,13077.0,129.21,129.32,129.17,129.3,13077.0
2018-06-19 15:40:00,129.28,129.5,129.25,129.49,26286.0,129.28,129.5,129.25,129.49,26286.0
2018-06-19 15:45:00,129.48,129.48,129.39,129.42,31693.0,129.48,129.48,129.39,129.42,31693.0
2018-06-19 15:50:00,129.42,129.48,129.07,129.39,61784.0,129.42,129.48,129.07,129.39,61784.0
2018-06-19 15:55:00,129.45,129.64,129.39,129.58,73022.0,129.45,129.64,129.39,129.58,73022.0
2018-06-20 09:30:00,130.1,130.79,129.84,130.72,37665.0,130.1,130.79,129.84,130.72,37665.0
2018-06-20 09:35:00,130.76,131.61,130.71,130.92,33161.0,130.76,131.61,130.71,130.92,33161.0
2018-06-20 09:40:00,130.81,131.44,130.49,130.59,18113.0,130.81,131.44,130.49,130.59,18113.0
2018-06-20 09:45:00,130.59,130.72,129.83,129.9,25723.0,130.59,130.72,129.83,129.9,25723.0
2018-06-20 09:50:00,129.94,130.44,129.9,129.9,24533.0,129.94,130.44,129.9,129.9,24533.0
2018-06-20 09:55:00,129.91,130.46,129.85,130.42,50835.0,129.91,130.46,129.85,130.42,50835.0
2018-06-20 10:00:00,130.49,130.88,130.37,130.56,25945.0,130.49,130.88,130.37,130.56,25945.0
2018-06-20 10:05:00,130.56,130.66,130.07,130.07,18217.0,130.56,130.66,130.07,130.07,18217.0
2018-06-20 10:10:00,130.06,130.21,129.75,129.79,14889.0,130.06,130.21,129.75,129.79,14889.0
2018-06-20 10:15:00,129.86,130.22,129.85,130.22,21637.0,129.86,130.22,129.85,130.22,21637.0
2018-06-20 10:20:00,130.16,130.16,129.64,129.71,111130.0,130.16,130.16,129.64,129.71,111130.0
2018-06-20 10:25:00,129.68,129.95,129.35,129.48,21497.0,129.68,129.95,129.35,129.48,21497.0
2018-06-20 10:30:00,129.49,130.03,129.44,130.0,19271.0,129.49,130.03,129.44,130.0,19271.0
2018-06-20 10:35:00,130.03,130.3,129.89,130.3,12047.0,130.03,130.3,129.89,130.3,12047.0
2018-06-20 10:40:00,130.31,130.31,129.84,129.93,6928.0,130.31,130.31,129.84,129.93,6928.0
2018-06-20 10:45:00,129.96,130.04,129.62,129.86,7579.0,129.96,130.04,129.62,129.86,7579.0
2018-06-20 10:50:00,129.87,130.22,129.86,130.16,12856.0,129.87,130.22,129.86,130.16,12856.0
2018-06-20 10:55:00,130.11,130.13,129.95,129.95,5928.0,130.11,130.13,129.95,129.95,5928.0
2018-06-20 11:00:00,130.05,130.11,129.69,129.86,7454.0,130.05,130.11,129.69,129.86,7454.0
2018-06-20 11:05:00,129.95,130.07,129.8,130.0,7689.0,129.95,130.07,129.8,130.0,7689.0
2018-06-20 11:10:00,130.08,130.08,129.79,129.87,4500.0,130.08,130.08,129.79,129.87,4500.0
2018-06-20 11:15:00,129.82,129.89,129.73,129.73,5283.0,129.82,129.89,129.73,129.73,5283.0
2018-06-20 11:20:00,129.75,129.86,129.53,129.82,16591.0,129.75,129.86,129.53,129.82,16591.0
2018-06-20 11:25:00,129.76,129.92,129.42,129.9,12740.0,129.76,129.92,129.42,129.9,12740.0
2018-06-20 11:30:00,129.89,129.89,129.46,129.46,4601.0,129.89,129.89,129.46,129.46,4601.0
2018-06-20 11:35:00,129.45,129.71,129.4,129.44,13707.0,129.45,129.71,129.4,129.44,13707.0
2018-06-20 11:40:00,129.44,129.74,129.41,129.74,7045.0,129.44,129.74,129.41,129.74,7045.0
2018-06-20 11:45:00,129.78,129.89,129.52,129.52,12066.0,129.78,129.89,129.52,129.52,12066.0
2018-06-20 11:50:00,129.63,129.65,129.41,129.46,12771.0,129.63,129.65,129.41,129.46,12771.0
2018-06-20 11:55:00,129.45,129.73,129.43,129.7,12604.0,129.45,129.73,129.43,129.7,12604.0
2018-06-20 12:00:00,129.71,130.12,129.62,129.92,6858.0,129.71,130.12,129.62,129.92,6858.0
2018-06-20 12:05:00,129.93,130.0,129.77,129.93,10826.0,129.93,130.0,129.77,129.93,10826.0
2018-06-20 12:10:00,129.88,129.93,129.6,129.61,6200.0,129.88,129.93,129.6,129.61,6200.0
2018-06-20 12:15:00,129.6,129.83,129.58,129.62,9989.0,129.6,129.83,129.58,129.62,9989.0
2018-06-20 12:20:00,129.64,129.69,129.39,129.69,16946.0,129.64,129.69,129.39,129.69,16946.0
2018-06-20 12:25:00,129.65,129.83,129.5,129.54,7245.0,129.65,129.83,129.5,129.54,7245.0
2018-06-20 12:30:00,129.57,129.57,129.44,129.49,8711.0,129.57,129.57,129.44,129.49,8711.0
2018-06-20 12:35:00,129.53,129.55,129.43,129.55,7704.0,129.53,129.55,129.43,129.55,7704.0
2018-06-20 12:40:00,129.59,129.59,129.48,129.48,6052.0,129.59,129.59,129.48,129.48,6052.0
2018-06-20 12:45:00,129.48,129.6,129.44,129.6,5801.0,129.48,129.6,129.44,129.6,5801.0
2018-06-20 12:50:00,129.55,129.55,129.42,129.49,7385.0,129.55,129.55,129.42,129.49,7385.0
2018-06-20 12:55:00,129.5,129.51,129.23,129.3,19772.0,129.5,129.51,129.23,129.3,19772.0
2018-06-20 13:00:00,129.31,129.41,129.27,129.39,5428.0,129.31,129.41,129.27,129.39,5428.0
2018-06-20 13:05:00,129.41,129.45,129.35,129.35,4107.0,129.41,129.45,129.35,129.35,4107.0
2018-06-20 13:10:00,129.37,129.37,129.07,129.07,5066.0,129.37,129.37,129.07,129.07,5066.0
2018-06-20 13:15:00,129.03,129.18,129.03,129.14,3600.0,129.03,129.18,129.03,129.14,3600.0
2018-06-20 13:20:00,129.16,129.35,129.15,129.32,6728.0,129.16,129.35,129.15,129.32,6728.0
2018-06-20 13:25:00,129.24,129.31,129.24,129.29,3346.0,129.24,129.31,129.24,129.29,3346.0
2018-06-20 13:30:00,129.32,129.6,129.32,129.57,5353.0,129.32,129.6,129.32,129.57,5353.0
2018-06-20 13:35:00,129.6,129.6,129.52,129.57,2200.0,129.6,129.6,129.52,129.57,2200.0
2018-06-20 13:40:00,129.55,129.63,129.53,129.59,12088.0,129.55,129.63,129.53,129.59,12088.0
2018-06-20 13:45:00,129.58,129.63,129.53,129.6,6410.0,129.58,129.63,129.53,129.6,6410.0
2018-06-20 13:50:00,129.6,129.74,129.59,129.73,4177.0,129.6,129.74,129.59,129.73,4177.0
2018-06-20 13:55:00,129.78,129.84,129.74,129.76,7081.0,129.78,129.84,129.74,129.76,7081.0
2018-06-20 14:00:00,129.75,129.75,129.53,129.58,7376.0,129.75,129.75,129.53,129.58,7376.0
2018-06-20 14:05:00,129.65,129.72,129.55,129.55,6583.0,129.65,129.72,129.55,129.55,6583.0
2018-06-20 14:10:00,129.6,129.74,129.55,129.71,9796.0,129.6,129.74,129.55,129.71,9796.0
2018-06-20 14:15:00,129.77,129.79,129.68,129.68,6049.0,129.77,129.79,129.68,129.68,6049.0
2018-06-20 14:20:00,129.68,129.75,129.63,129.66,10830.0,129.68,129.75,129.63,129.66,10830.0
2018-06-20 14:25:00,129.64,129.64,129.38,129.42,8539.0,129.64,129.64,129.38,129.42,8539.0
2018-06-20 14:30:00,129.4,129.6,129.4,129.41,7354.0,129.4,129.6,129.4,129.41,7354.0
2018-06-20 14:35:00,129.46,129.46,129.0,129.0,10226.0,129.46,129.46,129.0,129.0,10226.0
2018-06-20 14:40:00,129.02,129.21,128.98,129.16,12626.0,129.02,129.21,128.98,129.16,12626.0
2018-06-20 14:45:00,129.19,129.23,129.09,129.09,8014.0,129.19,129.23,129.09,129.09,8014.0
2018-06-20 14:50:00,129.14,129.17,128.89,129.0,12629.0,129.14,129.17,128.89,129.0,12629.0
2018-06-20 14:55:00,129.01,129.04,128.83,128.96,9757.0,129.01,129.04,128.83,128.96,9757.0
2018-06-20 15:00:00,129.0,129.13,128.94,129.02,12459.0,129.0,129.13,128.94,129.02,12459.0
2018-06-20 15:05:00,128.97,129.06,128.9,129.05,5733.0,128.97,129.06,128.9,129.05,5733.0
2018-06-20 15:10:00,129.08,129.09,128.95,128.95,7596.0,129.08,129.09,128.95,128.95,7596.0
2018-06-20 15:15:00,128.96,129.05,128.85,128.94,15958.0,128.96,129.05,128.85,128.94,15958.0
2018-06-20 15:20:00,128.91,129.09,128.91,128.93,21648.0,128.91,129.09,128.91,128.93,21648.0
2018-06-20 15:25:00,128.96,129.02,128.92,128.96,6776.0,128.96,129.02,128.92,128.96,6776.0
2018-06-20 15:30:00,128.98,128.99,128.78,128.79,25377.0,128.98,128.99,128.78,128.79,25377.0
2018-06-20 15:35:00,128.81,128.83,128.52,128.58,23955.0,128.81,128.83,128.52,128.58,23955.0
2018-06-20 15:40:00,128.62,128.64,128.34,128.63,24491.0,128.62,128.64,128.34,128.63,24491.0
2018-06-20 15:45:00,128.64,128.66,128.38,128.52,49966.0,128.64,128.66,128.38,128.52,49966.0
2018-06-20 15:50:00,128.56,128.67,128.4,128.5,35429.0,128.56,128.67,128.4,128.5,35429.0
2018-06-20 15:55:00,128.53,128.53,128.17,128.17,85662.0,128.53,128.53,128.17,128.17,85662.0
2018-06-21 09:30:00,128.32,129.71,128.21,129.71,18863.0,128.32,129.71,128.21,129.71,18863.0
2018-06-21 09:35:00,129.46,129.89,129.0,129.28,11999.0,129.46,129.89,129.0,129.28,11999.0
2018-06-21 09:40:00,129.21,129.49,129.1,129.18,13955.0,129.21,129.49,129.1,129.18,13955.0
2018-06-21 09:45:00,129.17,129.17,128.6,128.93,11417.0,129.17,129.17,128.6,128.93,11417.0
2018-06-21 09:50:00,128.93,128.99,128.73,128.75,9000.0,128.93,128.99,128.73,128.75,9000.0
2018-06-21 09:55:00,128.71,128.89,128.42,128.42,11733.0,128.71,128.89,128.42,128.42,11733.0
2018-06-21 10:00:00,128.52,128.59,128.17,128.17,9806.0,128.52,128.59,128.17,128.17,9806.0
2018-06-21 10:05:00,128.14,128.14,127.24,127.33,20162.0,128.14,128.14,127.24,127.33,20162.0
2018-06-21 10:10:00,127.33,127.54,127.23,127.37,10749.0,127.33,127.54,127.23,127.37,10749.0
2018-06-21 10:15:00,127.45,127.52,126.29,126.29,19464.0,127.45,127.52,126.29,126.29,19464.0
2018-06-21 10:20:00,126.26,126.57,126.12,126.5,13502.0,126.26,126.57,126.12,126.5,13502.0
2018-06-21 10:25:00,126.59,126.73,126.29,126.53,21259.0,126.59,126.73,126.29,126.53,21259.0
2018-06-21 10:30:00,126.52,126.74,126.03,126.04,11671.0,126.52,126.74,126.03,126.04,11671.0
2018-06-21 10:35:00,126.12,126.16,125.36,125.46,28126.0,126.12,126.16,125.36,125.46,28126.0
2018-06-21 10:40:00,125.54,126.04,125.35,126.03,11857.0,125.54,126.04,125.35,126.03,11857.0
2018-06-21 10:45:00,126.04,126.06,125.43,125.54,11630.0,126.04,126.06,125.43,125.54,11630.0
2018-06-21 10:50:00,125.55,125.91,125.48,125.89,17539.0,125.55,125.91,125.48,125.89,17539.0
2018-06-21 10:55:00,126.0,126.49,126.0,126.37,15164.0,126.0,126.49,126.0,126.37,15164.0
2018-06-21 11:00:00,126.33,126.68,126.17,126.43,15628.0,126.33,126.68,126.17,126.43,15628.0
2018-06-21 11:05:00,126.47,126.47,126.06,126.22,19904.0,126.47,126.47,126.06,126.22,19904.0
2018-06-21 11:10:00,126.22,126.35,126.13,126.35,9807.0,126.22,126.35,126.13,126.35,9807.0
2018-06-21 11:15:00,126.35,126.55,126.35,126.55,5956.0,126.35,126.55,126.35,126.55,5956.0
2018-06-21 11:20:00,126.56,126.61,126.32,126.44,8731.0,126.56,126.61,126.32,126.44,8731.0
2018-06-21 11:25:00,126.41,126.61,126.38,126.43,8309.0,126.41,126.61,126.38,126.43,8309.0
2018-06-21 11:30:00,126.42,126.66,126.39,126.45,7540.0,126.42,126.66,126.39,126.45,7540.0
2018-06-21 11:35:00,126.5,126.58,126.45,126.52,6216.0,126.5,126.58,126.45,126.52,6216.0
2018-06-21 11:40:00,126.6,126.6,126.28,126.55,14007.0,126.6,126.6,126.28,126.55,14007.0
2018-06-21 11:45:00,126.64,126.77,126.56,126.75,9447.0,126.64,126.77,126.56,126.75,9447.0
2018-06-21 11:50:00,126.77,126.81,126.33,126.34,5236.0,126.77,126.81,126.33,126.34,5236.0
2018-06-21 11:55:00,126.38,126.48,126.24,126.3,7345.0,126.38,126.48,126.24,126.3,7345.0
2018-06-21 12:00:00,126.23,126.29,125.96,125.96,15952.0,126.23,126.29,125.96,125.96,15952.0
2018-06-21 12:05:00,125.96,126.02,125.55,125.76,13619.0,125.96,126.02,125.55,125.76,13619.0
2018-06-21 12:10:00,125.73,125.79,125.61,125.67,13120.0,125.73,125.79,125.61,125.67,13120.0
2018-06-21 12:15:00,125.73,125.9,125.72,125.86,11908.0,125.73,125.9,125.72,125.86,11908.0
2018-06-21 12:20:00,125.92,125.95,125.75,125.75,5012.0,125.92,125.95,125.75,125.75,5012.0
2018-06-21 12:25:00,125.76,125.82,125.47,125.52,15461.0,125.76,125.82,125.47,125.52,15461.0
2018-06-21 12:30:00,125.5,125.54,125.22,125.22,29092.0,125.5,125.54,125.22,125.22,29092.0
2018-06-21 12:35:00,125.27,125.29,125.13,125.19,12167.0,125.27,125.29,125.13,125.19,12167.0
2018-06-21 12:40:00,125.2,125.24,124.83,124.92,16443.0,125.2,125.24,124.83,124.92,16443.0
2018-06-21 12:45:00,124.94,125.26,124.82,125.21,22887.0,124.94,125.26,124.82,125.21,22887.0
2018-06-21 12:50:00,125.23,125.3,125.19,125.2,16079.0,125.23,125.3,125.19,125.2,16079.0
2018-06-21 12:55:00,125.25,125.25,124.76,124.82,13052.0,125.25,125.25,124.76,124.82,13052.0
2018-06-21 13:00:00,124.82,125.05,124.67,124.91,11665.0,124.82,125.05,124.67,124.91,11665.0
2018-06-21 13:05:00,124.89,125.03,124.83,125.02,12000.0,124.89,125.03,124.83,125.02,12000.0
2018-06-21 13:10:00,125.08,125.09,124.95,125.0,9485.0,125.08,125.09,124.95,125.0,9485.0
2018-06-21 13:15:00,124.98,125.27,124.98,125.26,8700.0,124.98,125.27,124.98,125.26,8700.0
2018-06-21 13:20:00,125.27,125.69,125.27,125.55,48849.0,125.27,125.69,125.27,125.55,48849.0
2018-06-21 13:25:00,125.53,125.6,125.46,125.51,18901.0,125.53,125.6,125.46,125.51,18901.0
2018-06-21 13:30:00,125.5,125.75,125.47,125.66,7782.0,125.5,125.75,125.47,125.66,7782.0
2018-06-21 13:35:00,125.66,125.67,125.47,125.49,11787.0,125.66,125.67,125.47,125.49,11787.0
2018-06-21 13:40:00,125.49,125.68,125.44,125.61,12966.0,125.49,125.68,125.44,125.61,12966.0
2018-06-21 13:45:00,125.61,125.68,125.61,125.61,11911.0,125.61,125.68,125.61,125.61,11911.0
2018-06-21 13:50:00,125.61,125.64,125.42,125.52,14345.0,125.61,125.64,125.42,125.52,14345.0
2018-06-21 13:55:00,125.51,125.55,125.44,125.55,20438.0,125.51,125.55,125.44,125.55,20438.0
2018-06-21 14:00:00,125.61,125.95,125.55,125.7,7101.0,125.61,125.95,125.55,125.7,7101.0
2018-06-21 14:05:00,125.7,125.79,125.6,125.7,8828.0,125.7,125.79,125.6,125.7,8828.0
2018-06-21 14:10:00,125.68,125.74,125.65,125.65,4753.0,125.68,125.74,125.65,125.65,4753.0
2018-06-21 14:15:00,125.68,125.71,125.56,125.6,6890.0,125.68,125.71,125.56,125.6,6890.0
2018-06-21 14:20:00,125.6,125.79,125.58,125.58,8996.0,125.6,125.79,125.58,125.58,8996.0
2018-06-21 14:25:00,125.61,125.61,125.43,125.43,11795.0,125.61,125.61,125.43,125.43,11795.0
2018-06-21 14:30:00,125.45,125.47,125.21,125.3,12129.0,125.45,125.47,125.21,125.3,12129.0
2018-06-21 14:35:00,125.35,125.58,125.35,125.51,6070.0,125.35,125.58,125.35,125.51,6070.0
2018-06-21 14:40:00,125.47,125.66,125.47,125.66,12848.0,125.47,125.66,125.47,125.66,12848.0
2018-06-21 14:45:00,125.66,125.8,125.66,125.8,7944.0,125.66,125.8,125.66,125.8,7944.0
2018-06-21 14:50:00,125.77,125.91,125.73,125.84,14731.0,125.77,125.91,125.73,125.84,14731.0
2018-06-21 14:55:00,125.84,125.94,125.78,125.79,12060.0,125.84,125.94,125.78,125.79,12060.0
2018-06-21 15:00:00,125.78,125.9,125.74,125.87,6808.0,125.78,125.9,125.74,125.87,6808.0
2018-06-21 15:05:00,125.85,126.05,125.74,125.97,12662.0,125.85,126.05,125.74,125.97,12662.0
2018-06-21 15:10:00,125.97,126.02,125.92,126.02,9038.0,125.97,126.02,125.92,126.02,9038.0
2018-06-21 15:15:00,125.98,126.05,125.95,125.99,14743.0,125.98,126.05,125.95,125.99,14743.0
2018-06-21 15:20:00,125.98,126.03,125.67,125.93,15228.0,125.98,126.03,125.67,125.93,15228.0
2018-06-21 15:25:00,125.93,126.24,125.93,126.16,12462.0,125.93,126.24,125.93,126.16,12462.0
2018-06-21 15:30:00,126.13,126.14,125.8,125.8,13273.0,126.13,126.14,125.8,125.8,13273.0
2018-06-21 15:35:00,125.8,125.91,125.71,125.8,15397.0,125.8,125.91,125.71,125.8,15397.0
2018-06-21 15:40:00,125.8,125.81,125.63,125.73,31981.0,125.8,125.81,125.63,125.73,31981.0
2018-06-21 15:45:00,125.73,125.95,125.69,125.91,36109.0,125.73,125.95,125.69,125.91,36109.0
2018-06-21 15:50:00,125.85,125.91,125.71,125.71,56030.0,125.85,125.91,125.71,125.71,56030.0
2018-06-21 15:55:00,125.74,125.8,125.66,125.69,60228.0,125.74,125.8,125.66,125.69,60228.0
2018-06-22 09:30:00,125.32,125.74,123.56,123.69,54700.0,125.32,125.74,123.56,123.69,54700.0
2018-06-22 09:35:00,123.73,123.84,122.5,123.27,47803.0,123.73,123.84,122.5,123.27,47803.0
2018-06-22 09:40:00,123.14,123.22,122.5,122.97,61336.0,123.14,123.22,122.5,122.97,61336.0
2018-06-22 09:45:00,122.99,123.42,122.83,123.39,26160.0,122.99,123.42,122.83,123.39,26160.0
2018-06-22 09:50:00,123.44,124.07,123.44,123.94,24343.0,123.44,124.07,123.44,123.94,24343.0
2018-06-22 09:55:00,123.94,123.94,122.72,123.08,26832.0,123.94,123.94,122.72,123.08,26832.0
2018-06-22 10:00:00,123.01,123.9,122.89,123.55,21196.0,123.01,123.9,122.89,123.55,21196.0
2018-06-22 10:05:00,123.59,124.26,123.59,124.23,69029.0,123.59,124.26,123.59,124.23,69029.0
2018-06-22 10:10:00,124.17,124.33,123.99,124.31,60360.0,124.17,124.33,123.99,124.31,60360.0
2018-06-22 10:15:00,124.32,124.47,124.19,124.23,42985.0,124.32,124.47,124.19,124.23,42985.0
2018-06-22 10:20:00,124.2,124.43,123.89,123.91,22306.0,124.2,124.43,123.89,123.91,22306.0
2018-06-22 10:25:00,123.81,123.82,123.13,123.39,26751.0,123.81,123.82,123.13,123.39,26751.0
2018-06-22 10:30:00,123.33,123.55,123.3,123.47,11773.0,123.33,123.55,123.3,123.47,11773.0
2018-06-22 10:35:00,123.43,123.67,123.29,123.54,17303.0,123.43,123.67,123.29,123.54,17303.0
2018-06-22 10:40:00,123.52,123.58,123.08,123.17,9681.0,123.52,123.58,123.08,123.17,9681.0
2018-06-22 10:45:00,123.22,123.47,123.22,123.26,10906.0,123.22,123.47,123.22,123.26,10906.0
2018-06-22 10:50:00,123.24,123.62,123.22,123.49,10324.0,123.24,123.62,123.22,123.49,10324.0
2018-06-22 10:55:00,123.48,123.53,123.28,123.5,11867.0,123.48,123.53,123.28,123.5,11867.0
2018-06-22 11:00:00,123.44,123.56,123.43,123.56,7850.0,123.44,123.56,123.43,123.56,7850.0
2018-06-22 11:05:00,123.51,123.76,123.49,123.65,16826.0,123.51,123.76,123.49,123.65,16826.0
2018-06-22 11:10:00,123.67,123.67,123.52,123.58,8453.0,123.67,123.67,123.52,123.58,8453.0
2018-06-22 11:15:00,123.48,123.52,123.29,123.38,7257.0,123.48,123.52,123.29,123.38,7257.0
2018-06-22 11:20:00,123.4,123.46,123.24,123.29,8635.0,123.4,123.46,123.24,123.29,8635.0
2018-06-22 11:25:00,123.29,123.64,123.29,123.54,12039.0,123.29,123.64,123.29,123.54,12039.0
2018-06-22 11:30:00,123.6,123.71,123.44,123.69,9322.0,123.6,123.71,123.44,123.69,9322.0
2018-06-22 11:35:00,123.65,123.87,123.61,123.82,8914.0,123.65,123.87,123.61,123.82,8914.0
2018-06-22 11:40:00,123.75,124.14,123.7,124.14,14348.0,123.75,124.14,123.7,124.14,14348.0
2018-06-22 11:45:00,124.17,124.29,124.0,124.0,10405.0,124.17,124.29,124.0,124.0,10405.0
2018-06-22 11:50:00,124.02,124.05,123.82,123.83,11404.0,124.02,124.05,123.82,123.83,11404.0
2018-06-22 11:55:00,123.86,124.01,123.84,123.89,10590.0,123.86,124.01,123.84,123.89,10590.0
2018-06-22 12:00:00,123.91,123.95,123.86,123.89,9919.0,123.91,123.95,123.86,123.89,9919.0
2018-06-22 12:05:00,123.88,123.95,123.83,123.85,8636.0,123.88,123.95,123.83,123.85,8636.0
2018-06-22 12:10:00,123.93,124.04,123.87,123.9,10450.0,123.93,124.04,123.87,123.9,10450.0
2018-06-22 12:15:00,123.9,124.0,123.76,123.77,6550.0,123.9,124.0,123.76,123.77,6550.0
2018-06-22 12:20:00,123.77,123.91,123.71,123.85,7518.0,123.77,123.91,123.71,123.85,7518.0
2018-06-22 12:25:00,123.85,123.99,123.78,123.94,13974.0,123.85,123.99,123.78,123.94,13974.0
2018-06-22 12:30:00,123.94,124.31,123.81,124.26,17976.0,123.94,124.31,123.81,124.26,17976.0
2018-06-22 12:35:00,124.21,124.25,124.07,124.07,6283.0,124.21,124.25,124.07,124.07,6283.0
2018-06-22 12:40:00,124.09,124.36,124.08,124.29,6460.0,124.09,124.36,124.08,124.29,6460.0
2018-06-22 12:45:00,124.29,124.58,124.24,124.41,13201.0,124.29,124.58,124.24,124.41,13201.0
2018-06-22 12:50:00,124.43,124.52,124.37,124.41,4503.0,124.43,124.52,124.37,124.41,4503.0
2018-06-22 12:55:00,124.38,124.63,124.31,124.63,19184.0,124.38,124.63,124.31,124.63,19184.0
2018-06-22 13:00:00,124.61,124.65,124.45,124.5,5097.0,124.61,124.65,124.45,124.5,5097.0
2018-06-22 13:05:00,124.5,124.65,124.5,124.57,3022.0,124.5,124.65,124.5,124.57,3022.0
2018-06-22 13:10:00,124.59,124.59,124.52,124.52,8018.0,124.59,124.59,124.52,124.52,8018.0
2018-06-22 13:15:00,124.52,124.57,124.46,124.52,5200.0,124.52,124.57,124.46,124.52,5200.0
2018-06-22 13:20:00,124.49,124.62,124.49,124.51,9072.0,124.49,124.62,124.49,124.51,9072.0
2018-06-22 13:25:00,124.56,124.67,124.55,124.63,5747.0,124.56,124.67,124.55,124.63,5747.0
2018-06-22 13:30:00,124.6,124.61,124.43,124.55,9250.0,124.6,124.61,124.43,124.55,9250.0
2018-06-22 13:35:00,124.55,124.6,124.51,124.57,5825.0,124.55,124.6,124.51,124.57,5825.0
2018-06-22 13:40:00,124.54,124.57,124.48,124.51,5886.0,124.54,124.57,124.48,124.51,5886.0
2018-06-22 13:45:00,124.48,124.48,124.21,124.25,8816.0,124.48,124.48,124.21,124.25,8816.0
2018-06-22 13:50:00,124.28,124.45,124.27,124.44,4296.0,124.28,124.45,124.27,124.44,4296.0
2018-06-22 13:55:00,124.44,124.48,124.28,124.33,7145.0,124.44,124.48,124.28,124.33,7145.0
2018-06-22 14:00:00,124.32,124.44,124.32,124.41,5510.0,124.32,124.44,124.32,124.41,5510.0
2018-06-22 14:05:00,124.35,124.35,124.18,124.18,6382.0,124.35,124.35,124.18,124.18,6382.0
2018-06-22 14:10:00,124.23,124.23,124.13,124.13,4645.0,124.23,124.23,124.13,124.13,4645.0
2018-06-22 14:15:00,124.16,124.27,124.13,124.18,5909.0,124.16,124.27,124.13,124.18,5909.0
2018-06-22 14:20:00,124.15,124.19,124.05,124.07,8720.0,124.15,124.19,124.05,124.07,8720.0
2018-06-22 14:25:00,124.1,124.2,124.03,124.05,25033.0,124.1,124.2,124.03,124.05,25033.0
2018-06-22 14:30:00,124.04,124.08,123.93,123.96,9596.0,124.04,124.08,123.93,123.96,9596.0
2018-06-22 14:35:00,123.95,124.05,123.93,124.01,7023.0,123.95,124.05,123.93,124.01,7023.0
2018-06-22 14:40:00,124.01,124.11,124.0,124.11,4700.0,124.01,124.11,124.0,124.11,4700.0
2018-06-22 14:45:00,124.13,124.27,124.01,124.16,14972.0,124.13,124.27,124.01,124.16,14972.0
2018-06-22 14:50:00,124.21,124.34,124.21,124.27,30700.0,124.21,124.34,124.21,124.27,30700.0
2018-06-22 14:55:00,124.29,124.48,124.27,124.41,9359.0,124.29,124.48,124.27,124.41,9359.0
2018-06-22 15:00:00,124.43,124.45,124.34,124.39,10078.0,124.43,124.45,124.34,124.39,10078.0
2018-06-22 15:05:00,124.36,124.46,124.27,124.39,8300.0,124.36,124.46,124.27,124.39,8300.0
2018-06-22 15:10:00,124.38,124.4,124.26,124.4,7207.0,124.38,124.4,124.26,124.4,7207.0
2018-06-22 15:15:00,124.4,124.43,124.32,124.35,9235.0,124.4,124.43,124.32,124.35,9235.0
2018-06-22 15:20:00,124.32,124.36,124.2,124.34,9507.0,124.32,124.36,124.2,124.34,9507.0
2018-06-22 15:25:00,124.34,124.36,124.17,124.18,13417.0,124.34,124.36,124.17,124.18,13417.0
2018-06-22 15:30:00,124.15,124.4,124.11,124.37,20385.0,124.15,124.4,124.11,124.37,20385.0
2018-06-22 15:35:00,124.36,124.36,124.14,124.2,14924.0,124.36,124.36,124.14,124.2,14924.0
2018-06-22 15:40:00,124.22,124.24,124.08,124.2,16625.0,124.22,124.24,124.08,124.2,16625.0
2018-06-22 15:45:00,124.22,124.41,124.22,124.33,32422.0,124.22,124.41,124.22,124.33,32422.0
2018-06-22 15:50:00,124.31,124.61,124.19,124.28,51025.0,124.31,124.61,124.19,124.28,51025.0
2018-06-22 15:55:00,124.25,124.25,123.84,124.01,79512.0,124.25,124.25,123.84,124.01,79512.0
2018-06-25 09:30:00,122.7,123.41,122.3,122.5,31235.0,122.7,123.41,122.3,122.5,31235.0
2018-06-25 09:35:00,122.52,122.52,120.53,120.65,48907.0,122.52,122.52,120.53,120.65,48907.0
2018-06-25 09:40:00,120.7,121.19,120.6,121.0,80090.0,120.7,121.19,120.6,121.0,80090.0
2018-06-25 09:45:00,120.92,120.93,120.1,120.44,39019.0,120.92,120.93,120.1,120.44,39019.0
2018-06-25 09:50:00,120.33,120.97,120.15,120.6,87486.0,120.33,120.97,120.15,120.6,87486.0
2018-06-25 09:55:00,120.53,120.57,120.15,120.42,33764.0,120.53,120.57,120.15,120.42,33764.0
2018-06-25 10:00:00,120.49,120.77,119.91,120.06,45180.0,120.49,120.77,119.91,120.06,45180.0
2018-06-25 10:05:00,120.08,120.57,119.99,120.15,35827.0,120.08,120.57,119.99,120.15,35827.0
2018-06-25 10:10:00,120.08,120.14,119.58,119.88,26110.0,120.08,120.14,119.58,119.88,26110.0
2018-06-25 10:15:00,119.75,120.38,119.73,119.91,20852.0,119.75,120.38,119.73,119.91,20852.0
2018-06-25 10:20:00,119.9,120.08,119.74,119.97,10754.0,119.9,120.08,119.74,119.97,10754.0
2018-06-25 10:25:00,119.95,120.41,119.94,120.29,11431.0,119.95,120.41,119.94,120.29,11431.0
2018-06-25 10:30:00,120.26,120.36,119.75,120.24,16443.0,120.26,120.36,119.75,120.24,16443.0
2018-06-25 10:35:00,120.33,120.72,120.25,120.25,11024.0,120.33,120.72,120.25,120.25,11024.0
2018-06-25 10:40:00,120.15,120.63,120.1,120.52,11711.0,120.15,120.63,120.1,120.52,11711.0
2018-06-25 10:45:00,120.62,120.87,120.43,120.87,21185.0,120.62,120.87,120.43,120.87,21185.0
2018-06-25 10:50:00,120.9,120.9,120.41,120.42,18029.0,120.9,120.9,120.41,120.42,18029.0
2018-06-25 10:55:00,120.34,120.36,119.84,120.06,17920.0,120.34,120.36,119.84,120.06,17920.0
2018-06-25 11:00:00,120.07,120.31,119.83,119.83,28289.0,120.07,120.31,119.83,119.83,28289.0
2018-06-25 11:05:00,119.81,120.24,119.7,119.97,29067.0,119.81,120.24,119.7,119.97,29067.0
2018-06-25 11:10:00,119.98,120.17,119.87,120.06,16042.0,119.98,120.17,119.87,120.06,16042.0
2018-06-25 11:15:00,120.06,120.32,120.05,120.19,26800.0,120.06,120.32,120.05,120.19,26800.0
2018-06-25 11:20:00,120.22,120.26,119.99,120.0,13434.0,120.22,120.26,119.99,120.0,13434.0
2018-06-25 11:25:00,120.02,120.29,119.99,120.07,12560.0,120.02,120.29,119.99,120.07,12560.0
2018-06-25 11:30:00,120.07,120.11,119.78,119.85,15969.0,120.07,120.11,119.78,119.85,15969.0
2018-06-25 11:35:00,119.84,120.12,119.79,120.04,27057.0,119.84,120.12,119.79,120.04,27057.0
2018-06-25 11:40:00,120.04,120.56,120.03,120.37,19610.0,120.04,120.56,120.03,120.37,19610.0
2018-06-25 11:45:00,120.34,120.41,120.18,120.3,14044.0,120.34,120.41,120.18,120.3,14044.0
2018-06-25 11:50:00,120.25,120.26,120.01,120.05,6323.0,120.25,120.26,120.01,120.05,6323.0
2018-06-25 11:55:00,120.0,120.42,119.87,119.95,19200.0,120.0,120.42,119.87,119.95,19200.0
2018-06-25 12:00:00,119.94,119.97,119.7,119.8,11998.0,119.94,119.97,119.7,119.8,11998.0
2018-06-25 12:05:00,119.82,119.85,119.26,119.26,11060.0,119.82,119.85,119.26,119.26,11060.0
2018-06-25 12:10:00,119.34,119.44,119.04,119.43,61356.0,119.34,119.44,119.04,119.43,61356.0
2018-06-25 12:15:00,119.38,119.6,119.16,119.6,12346.0,119.38,119.6,119.16,119.6,12346.0
2018-06-25 12:20:00,119.58,120.27,119.52,120.24,19401.0,119.58,120.27,119.52,120.24,19401.0
2018-06-25 12:25:00,120.21,120.67,120.15,120.52,46503.0,120.21,120.67,120.15,120.52,46503.0
2018-06-25 12:30:00,120.55,120.6,120.08,120.43,36282.0,120.55,120.6,120.08,120.43,36282.0
2018-06-25 12:35:00,120.43,120.5,120.0,120.26,17521.0,120.43,120.5,120.0,120.26,17521.0
2018-06-25 12:40:00,120.29,120.6,120.24,120.6,13613.0,120.29,120.6,120.24,120.6,13613.0
2018-06-25 12:45:00,120.6,120.63,120.27,120.39,10908.0,120.6,120.63,120.27,120.39,10908.0
2018-06-25 12:50:00,120.33,120.56,120.07,120.29,10800.0,120.33,120.56,120.07,120.29,10800.0
2018-06-25 12:55:00,120.32,120.7,120.32,120.7,6215.0,120.32,120.7,120.32,120.7,6215.0
2018-06-25 13:00:00,120.69,120.69,120.33,120.51,7342.0,120.69,120.69,120.33,120.51,7342.0
2018-06-25 13:05:00,120.53,120.57,120.41,120.49,3550.0,120.53,120.57,120.41,120.49,3550.0
2018-06-25 13:10:00,120.53,120.56,120.16,120.19,5324.0,120.53,120.56,120.16,120.19,5324.0
2018-06-25 13:15:00,120.2,120.47,120.15,120.39,28014.0,120.2,120.47,120.15,120.39,28014.0
2018-06-25 13:20:00,120.35,120.42,120.2,120.2,10730.0,120.35,120.42,120.2,120.2,10730.0
2018-06-25 13:25:00,120.18,120.53,120.18,120.43,6162.0,120.18,120.53,120.18,120.43,6162.0
2018-06-25 13:30:00,120.44,120.78,120.43,120.68,19932.0,120.44,120.78,120.43,120.68,19932.0
2018-06-25 13:35:00,120.65,120.7,120.26,120.7,11700.0,120.65,120.7,120.26,120.7,11700.0
2018-06-25 13:40:00,120.75,120.79,120.61,120.69,19982.0,120.75,120.79,120.61,120.69,19982.0
2018-06-25 13:45:00,120.71,120.83,120.52,120.74,19103.0,120.71,120.83,120.52,120.74,19103.0
2018-06-25 13:50:00,120.82,120.88,120.67,120.7,8796.0,120.82,120.88,120.67,120.7,8796.0
2018-06-25 13:55:00,120.74,120.74,120.2,120.29,13100.0,120.74,120.74,120.2,120.29,13100.0
2018-06-25 14:00:00,120.3,120.42,120.18,120.32,9310.0,120.3,120.42,120.18,120.32,9310.0
2018-06-25 14:05:00,120.33,120.55,120.31,120.38,11351.0,120.33,120.55,120.31,120.38,11351.0
2018-06-25 14:10:00,120.38,120.44,120.32,120.4,6113.0,120.38,120.44,120.32,120.4,6113.0
2018-06-25 14:15:00,120.39,120.51,120.36,120.41,7509.0,120.39,120.51,120.36,120.41,7509.0
2018-06-25 14:20:00,120.45,120.56,120.3,120.35,28483.0,120.45,120.56,120.3,120.35,28483.0
2018-06-25 14:25:00,120.37,120.67,120.37,120.65,10421.0,120.37,120.67,120.37,120.65,10421.0
2018-06-25 14:30:00,120.64,120.64,120.49,120.52,12197.0,120.64,120.64,120.49,120.52,12197.0
2018-06-25 14:35:00,120.53,120.56,120.21,120.32,13909.0,120.53,120.56,120.21,120.32,13909.0
2018-06-25 14:40:00,120.32,120.35,120.2,120.32,25414.0,120.32,120.35,120.2,120.32,25414.0
2018-06-25 14:45:00,120.31,120.56,120.25,120.4,30020.0,120.31,120.56,120.25,120.4,30020.0
2018-06-25 14:50:00,120.4,120.44,120.29,120.36,16510.0,120.4,120.44,120.29,120.36,16510.0
2018-06-25 14:55:00,120.39,120.71,120.39,120.65,11552.0,120.39,120.71,120.39,120.65,11552.0
2018-06-25 15:00:00,120.63,120.63,120.38,120.5,8800.0,120.63,120.63,120.38,120.5,8800.0
2018-06-25 15:05:00,120.51,120.51,120.34,120.37,12098.0,120.51,120.51,120.34,120.37,12098.0
2018-06-25 15:10:00,120.3,120.62,120.3,120.39,15491.0,120.3,120.62,120.3,120.39,15491.0
2018-06-25 15:15:00,120.44,120.5,120.33,120.42,21275.0,120.44,120.5,120.33,120.42,21275.0
2018-06-25 15:20:00,120.44,120.55,120.32,120.5,11571.0,120.44,120.55,120.32,120.5,11571.0
2018-06-25 15:25:00,120.51,120.62,120.48,120.51,26587.0,120.51,120.62,120.48,120.51,26587.0
2018-06-25 15:30:00,120.48,120.64,120.42,120.62,21075.0,120.48,120.64,120.42,120.62,21075.0
2018-06-25 15:35:00,120.62,121.1,120.61,121.1,47650.0,120.62,121.1,120.61,121.1,47650.0
2018-06-25 15:40:00,121.08,121.26,120.98,121.12,53296.0,121.08,121.26,120.98,121.12,53296.0
2018-06-25 15:45:00,121.08,121.12,120.74,120.79,34322.0,121.08,121.12,120.74,120.79,34322.0
2018-06-25 15:50:00,120.76,121.11,120.55,120.76,66781.0,120.76,121.11,120.55,120.76,66781.0
2018-06-25 15:55:00,120.75,120.9,120.67,120.73,101480.0,120.75,120.9,120.67,120.73,101480.0
2018-06-26 09:30:00,120.76,121.98,120.75,121.38,29482.0,120.76,121.98,120.75,121.38,29482.0
2018-06-26 09:35:00,121.1,121.23,120.42,120.71,13509.0,121.1,121.23,120.42,120.71,13509.0
2018-06-26 09:40:00,120.71,121.6,120.7,121.44,13932.0,120.71,121.6,120.7,121.44,13932.0
2018-06-26 09:45:00,121.55,122.81,121.55,122.74,22887.0,121.55,122.81,121.55,122.74,22887.0
2018-06-26 09:50:00,122.57,122.67,121.86,121.86,11928.0,122.57,122.67,121.86,121.86,11928.0
2018-06-26 09:55:00,121.98,122.0,121.4,121.48,10074.0,121.98,122.0,121.4,121.48,10074.0
2018-06-26 10:00:00,121.64,122.27,121.64,122.04,34405.0,121.64,122.27,121.64,122.04,34405.0
2018-06-26 10:05:00,122.05,122.12,121.38,121.42,5914.0,122.05,122.12,121.38,121.42,5914.0
2018-06-26 10:10:00,121.41,121.87,121.24,121.66,10006.0,121.41,121.87,121.24,121.66,10006.0
2018-06-26 10:15:00,121.74,122.21,121.74,121.8,34320.0,121.74,122.21,121.74,121.8,34320.0
2018-06-26 10:20:00,121.82,122.16,121.54,121.93,14772.0,121.82,122.16,121.54,121.93,14772.0
2018-06-26 10:25:00,121.97,122.07,121.65,121.76,7998.0,121.97,122.07,121.65,121.76,7998.0
2018-06-26 10:30:00,121.65,121.85,121.45,121.76,11277.0,121.65,121.85,121.45,121.76,11277.0
2018-06-26 10:35:00,121.74,121.74,121.42,121.64,9302.0,121.74,121.74,121.42,121.64,9302.0
2018-06-26 10:40:00,121.66,121.74,121.43,121.55,17111.0,121.66,121.74,121.43,121.55,17111.0
2018-06-26 10:45:00,121.53,121.58,121.15,121.41,19785.0,121.53,121.58,121.15,121.41,19785.0
2018-06-26 10:50:00,121.36,121.69,121.35,121.69,5454.0,121.36,121.69,121.35,121.69,5454.0
2018-06-26 10:55:00,121.62,121.62,121.32,121.43,4991.0,121.62,121.62,121.32,121.43,4991.0
2018-06-26 11:00:00,121.38,121.65,121.28,121.64,13303.0,121.38,121.65,121.28,121.64,13303.0
2018-06-26 11:05:00,121.67,121.68,121.48,121.57,11342.0,121.67,121.68,121.48,121.57,11342.0
2018-06-26 11:10:00,121.6,121.88,121.6,121.82,12575.0,121.6,121.88,121.6,121.82,12575.0
2018-06-26 11:15:00,121.77,121.87,121.61,121.69,7809.0,121.77,121.87,121.61,121.69,7809.0
2018-06-26 11:20:00,121.72,121.79,121.62,121.62,8337.0,121.72,121.79,121.62,121.62,8337.0
2018-06-26 11:25:00,121.63,121.73,121.57,121.64,5524.0,121.63,121.73,121.57,121.64,5524.0
2018-06-26 11:30:00,121.64,121.76,121.57,121.64,6315.0,121.64,121.76,121.57,121.64,6315.0
2018-06-26 11:35:00,121.71,122.0,121.7,121.85,5924.0,121.71,122.0,121.7,121.85,5924.0
2018-06-26 11:40:00,121.86,121.99,121.67,121.7,14564.0,121.86,121.99,121.67,121.7,14564.0
2018-06-26 11:45:00,121.66,121.79,121.65,121.79,8065.0,121.66,121.79,121.65,121.79,8065.0
2018-06-26 11:50:00,121.82,122.03,121.79,121.81,11132.0,121.82,122.03,121.79,121.81,11132.0
2018-06-26 11:55:00,121.87,122.11,121.86,122.03,7570.0,121.87,122.11,121.86,122.03,7570.0
2018-06-26 12:00:00,122.01,122.19,122.01,122.08,14670.0,122.01,122.19,122.01,122.08,14670.0
2018-06-26 12:05:00,122.15,122.15,121.85,121.89,13100.0,122.15,122.15,121.85,121.89,13100.0
2018-06-26 12:10:00,121.85,122.13,121.83,122.04,9318.0,121.85,122.13,121.83,122.04,9318.0
2018-06-26 12:15:00,122.08,122.29,122.07,122.16,15454.0,122.08,122.29,122.07,122.16,15454.0
2018-06-26 12:20:00,122.17,122.17,121.92,121.92,6794.0,122.17,122.17,121.92,121.92,6794.0
2018-06-26 12:25:00,121.94,121.99,121.81,121.85,10873.0,121.94,121.99,121.81,121.85,10873.0
2018-06-26 12:30:00,121.91,122.33,121.91,122.3,10315.0,121.91,122.33,121.91,122.3,10315.0
2018-06-26 12:35:00,122.26,122.32,122.13,122.22,5844.0,122.26,122.32,122.13,122.22,5844.0
2018-06-26 12:40:00,122.21,122.35,122.06,122.07,5950.0,122.21,122.35,122.06,122.07,5950.0
2018-06-26 12:45:00,122.09,122.23,122.04,122.23,4593.0,122.09,122.23,122.04,122.23,4593.0
2018-06-26 12:50:00,122.23,122.33,122.1,122.33,6755.0,122.23,122.33,122.1,122.33,6755.0
2018-06-26 12:55:00,122.37,122.58,122.3,122.41,15463.0,122.37,122.58,122.3,122.41,15463.0
2018-06-26 13:00:00,122.43,122.51,122.38,122.38,27905.0,122.43,122.51,122.38,122.38,27905.0
2018-06-26 13:05:00,122.36,122.54,122.24,122.41,5976.0,122.36,122.54,122.24,122.41,5976.0
2018-06-26 13:10:00,122.45,122.6,122.31,122.41,19942.0,122.45,122.6,122.31,122.41,19942.0
2018-06-26 13:15:00,122.49,122.95,122.4,122.93,19794.0,122.49,122.95,122.4,122.93,19794.0
2018-06-26 13:20:00,122.89,123.03,122.69,122.74,9500.0,122.89,123.03,122.69,122.74,9500.0
2018-06-26 13:25:00,122.7,122.93,122.62,122.92,13682.0,122.7,122.93,122.62,122.92,13682.0
2018-06-26 13:30:00,122.88,123.16,122.83,123.16,7306.0,122.88,123.16,122.83,123.16,7306.0
2018-06-26 13:35:00,123.17,123.18,122.91,123.0,7390.0,123.17,123.18,122.91,123.0,7390.0
2018-06-26 13:40:00,123.02,123.21,122.99,123.15,18324.0,123.02,123.21,122.99,123.15,18324.0
2018-06-26 13:45:00,123.1,123.1,122.98,123.08,10973.0,123.1,123.1,122.98,123.08,10973.0
2018-06-26 13:50:00,123.08,123.1,122.93,123.1,14952.0,123.08,123.1,122.93,123.1,14952.0
2018-06-26 13:55:00,123.07,123.14,123.02,123.11,40652.0,123.07,123.14,123.02,123.11,40652.0
2018-06-26 14:00:00,123.13,123.26,123.07,123.26,22866.0,123.13,123.26,123.07,123.26,22866.0
2018-06-26 14:05:00,123.28,123.39,123.14,123.39,78724.0,123.28,123.39,123.14,123.39,78724.0
2018-06-26 14:10:00,123.41,123.44,123.14,123.33,63004.0,123.41,123.44,123.14,123.33,63004.0
2018-06-26 14:15:00,123.25,123.47,123.23,123.4,53031.0,123.25,123.47,123.23,123.4,53031.0
2018-06-26 14:20:00,123.4,123.44,123.29,123.42,25233.0,123.4,123.44,123.29,123.42,25233.0
2018-06-26 14:25:00,123.4,123.55,123.27,123.39,54473.0,123.4,123.55,123.27,123.39,54473.0
2018-06-26 14:30:00,123.37,123.51,123.22,123.25,65577.0,123.37,123.51,123.22,123.25,65577.0
2018-06-26 14:35:00,123.29,123.44,122.93,123.16,52614.0,123.29,123.44,122.93,123.16,52614.0
2018-06-26 14:40:00,123.15,123.3,122.97,123.22,35728.0,123.15,123.3,122.97,123.22,35728.0
2018-06-26 14:45:00,123.22,123.36,123.18,123.3,47743.0,123.22,123.36,123.18,123.3,47743.0
2018-06-26 14:50:00,123.25,123.5,123.09,123.31,75350.0,123.25,123.5,123.09,123.31,75350.0
2018-06-26 14:55:00,123.28,123.43,123.14,123.27,87326.0,123.28,123.43,123.14,123.27,87326.0
2018-06-26 15:00:00,123.2,123.24,122.67,122.8,39748.0,123.2,123.24,122.67,122.8,39748.0
2018-06-26 15:05:00,122.79,122.83,122.07,122.22,16431.0,122.79,122.83,122.07,122.22,16431.0
2018-06-26 15:10:00,122.16,122.23,121.98,122.08,10647.0,122.16,122.23,121.98,122.08,10647.0
2018-06-26 15:15:00,122.14,122.16,121.9,121.9,7871.0,122.14,122.16,121.9,121.9,7871.0
2018-06-26 15:20:00,121.85,121.92,121.67,121.85,16639.0,121.85,121.92,121.67,121.85,16639.0
2018-06-26 15:25:00,121.87,121.88,121.67,121.71,13489.0,121.87,121.88,121.67,121.71,13489.0
2018-06-26 15:30:00,121.71,122.31,121.7,122.2,16825.0,121.71,122.31,121.7,122.2,16825.0
2018-06-26 15:35:00,122.15,122.2,122.07,122.1,18948.0,122.15,122.2,122.07,122.1,18948.0
2018-06-26 15:40:00,122.07,122.1,121.98,122.04,25607.0,122.07,122.1,121.98,122.04,25607.0
2018-06-26 15:45:00,122.04,122.04,121.76,121.87,31123.0,122.04,122.04,121.76,121.87,31123.0
2018-06-26 15:50:00,121.82,121.82,121.63,121.71,33682.0,121.82,121.82,121.63,121.71,33682.0
2018-06-26 15:55:00,121.7,121.96,121.68,121.83,60511.0,121.7,121.96,121.68,121.83,60511.0
2018-06-27 09:30:00,123.08,123.5,122.41,123.24,50225.0,123.08,123.5,122.41,123.24,50225.0
2018-06-27 09:35:00,123.36,124.25,123.36,123.99,36376.0,123.36,124.25,123.36,123.99,36376.0
2018-06-27 09:40:00,124.0,124.09,123.41,124.0,33914.0,124.0,124.09,123.41,124.0,33914.0
2018-06-27 09:45:00,124.0,124.53,123.94,124.25,28712.0,124.0,124.53,123.94,124.25,28712.0
2018-06-27 09:50:00,123.99,124.06,123.63,123.85,21387.0,123.99,124.06,123.63,123.85,21387.0
2018-06-27 09:55:00,123.85,123.85,123.36,123.46,25488.0,123.85,123.85,123.36,123.46,25488.0
2018-06-27 10:00:00,123.49,123.54,122.5,122.5,25348.0,123.49,123.54,122.5,122.5,25348.0
2018-06-27 10:05:00,122.51,122.79,122.06,122.4,13865.0,122.51,122.79,122.06,122.4,13865.0
2018-06-27 10:10:00,122.33,122.58,122.23,122.45,8855.0,122.33,122.58,122.23,122.45,8855.0
2018-06-27 10:15:00,122.44,122.5,122.11,122.11,8304.0,122.44,122.5,122.11,122.11,8304.0
2018-06-27 10:20:00,122.13,122.57,122.01,122.45,8609.0,122.13,122.57,122.01,122.45,8609.0
2018-06-27 10:25:00,122.5,122.5,122.27,122.27,7304.0,122.5,122.5,122.27,122.27,7304.0
2018-06-27 10:30:00,122.31,122.79,122.31,122.49,10353.0,122.31,122.79,122.31,122.49,10353.0
2018-06-27 10:35:00,122.47,122.86,122.34,122.79,8869.0,122.47,122.86,122.34,122.79,8869.0
2018-06-27 10:40:00,122.87,122.9,122.51,122.53,6851.0,122.87,122.9,122.51,122.53,6851.0
2018-06-27 10:45:00,122.47,122.61,122.27,122.34,5435.0,122.47,122.61,122.27,122.34,5435.0
2018-06-27 10:50:00,122.36,122.44,122.24,122.44,5575.0,122.36,122.44,122.24,122.44,5575.0
2018-06-27 10:55:00,122.39,122.4,122.14,122.14,8091.0,122.39,122.4,122.14,122.14,8091.0
2018-06-27 11:00:00,122.18,122.19,121.94,121.94,6418.0,122.18,122.19,121.94,121.94,6418.0
2018-06-27 11:05:00,121.91,122.23,121.6,122.23,19226.0,121.91,122.23,121.6,122.23,19226.0
2018-06-27 11:10:00,122.28,122.28,121.8,122.02,11667.0,122.28,122.28,121.8,122.02,11667.0
2018-06-27 11:15:00,122.09,122.33,122.09,122.29,4744.0,122.09,122.33,122.09,122.29,4744.0
2018-06-27 11:20:00,122.31,122.31,121.95,121.99,7193.0,122.31,122.31,121.95,121.99,7193.0
2018-06-27 11:25:00,122.01,122.05,121.81,121.81,4400.0,122.01,122.05,121.81,121.81,4400.0
2018-06-27 11:30:00,121.8,121.99,121.67,121.89,6562.0,121.8,121.99,121.67,121.89,6562.0
2018-06-27 11:35:00,121.83,121.91,121.72,121.84,6291.0,121.83,121.91,121.72,121.84,6291.0
2018-06-27 11:40:00,121.8,121.81,121.66,121.75,4174.0,121.8,121.81,121.66,121.75,4174.0
2018-06-27 11:45:00,121.75,122.13,121.74,122.04,6899.0,121.75,122.13,121.74,122.04,6899.0
2018-06-27 11:50:00,122.0,122.14,121.99,122.08,8677.0,122.0,122.14,121.99,122.08,8677.0
2018-06-27 11:55:00,122.13,122.19,122.02,122.13,9875.0,122.13,122.19,122.02,122.13,9875.0
2018-06-27 12:00:00,122.05,122.21,122.0,122.13,14100.0,122.05,122.21,122.0,122.13,14100.0
2018-06-27 12:05:00,122.14,122.28,122.07,122.22,6640.0,122.14,122.28,122.07,122.22,6640.0
2018-06-27 12:10:00,122.21,122.22,122.12,122.15,5352.0,122.21,122.22,122.12,122.15,5352.0
2018-06-27 12:15:00,122.17,122.2,122.03,122.08,12757.0,122.17,122.2,122.03,122.08,12757.0
2018-06-27 12:20:00,122.08,122.17,121.99,122.02,10791.0,122.08,122.17,121.99,122.02,10791.0
2018-06-27 12:25:00,122.05,122.18,122.03,122.12,9209.0,122.05,122.18,122.03,122.12,9209.0
2018-06-27 12:30:00,122.11,122.13,121.94,122.02,8311.0,122.11,122.13,121.94,122.02,8311.0
2018-06-27 12:35:00,121.97,122.01,121.83,121.87,8378.0,121.97,122.01,121.83,121.87,8378.0
2018-06-27 12:40:00,121.86,121.96,121.75,121.76,27798.0,121.86,121.96,121.75,121.76,27798.0
2018-06-27 12:45:00,121.72,121.97,121.67,121.96,36551.0,121.72,121.97,121.67,121.96,36551.0
2018-06-27 12:50:00,121.92,121.99,121.71,121.77,18813.0,121.92,121.99,121.71,121.77,18813.0
2018-06-27 12:55:00,121.73,121.92,121.61,121.7,18081.0,121.73,121.92,121.61,121.7,18081.0
2018-06-27 13:00:00,121.69,121.86,121.46,121.64,39297.0,121.69,121.86,121.46,121.64,39297.0
2018-06-27 13:05:00,121.55,121.55,121.19,121.19,8880.0,121.55,121.55,121.19,121.19,8880.0
2018-06-27 13:10:00,121.25,121.25,120.77,120.77,5138.0,121.25,121.25,120.77,120.77,5138.0
2018-06-27 13:15:00,120.75,120.84,120.45,120.47,11583.0,120.75,120.84,120.45,120.47,11583.0
2018-06-27 13:20:00,120.54,120.78,120.52,120.6,7781.0,120.54,120.78,120.52,120.6,7781.0
2018-06-27 13:25:00,120.56,120.65,120.49,120.57,3656.0,120.56,120.65,120.49,120.57,3656.0
2018-06-27 13:30:00,120.55,120.74,120.42,120.74,7529.0,120.55,120.74,120.42,120.74,7529.0
2018-06-27 13:35:00,120.71,120.81,120.64,120.68,3000.0,120.71,120.81,120.64,120.68,3000.0
2018-06-27 13:40:00,120.74,120.76,120.59,120.64,6366.0,120.74,120.76,120.59,120.64,6366.0
2018-06-27 13:45:00,120.57,120.69,120.31,120.31,6821.0,120.57,120.69,120.31,120.31,6821.0
2018-06-27 13:50:00,120.29,120.45,120.13,120.28,5200.0,120.29,120.45,120.13,120.28,5200.0
2018-06-27 13:55:00,120.22,120.34,120.08,120.33,26856.0,120.22,120.34,120.08,120.33,26856.0
2018-06-27 14:00:00,120.24,120.44,120.19,120.31,10282.0,120.24,120.44,120.19,120.31,10282.0
2018-06-27 14:05:00,120.27,120.32,119.9,119.96,12751.0,120.27,120.32,119.9,119.96,12751.0
2018-06-27 14:10:00,119.94,119.97,119.72,119.88,10419.0,119.94,119.97,119.72,119.88,10419.0
2018-06-27 14:15:00,119.91,120.09,119.79,120.03,6408.0,119.91,120.09,119.79,120.03,6408.0
2018-06-27 14:20:00,120.04,120.21,120.03,120.1,4872.0,120.04,120.21,120.03,120.1,4872.0
2018-06-27 14:25:00,120.13,120.13,119.9,119.95,18240.0,120.13,120.13,119.9,119.95,18240.0
2018-06-27 14:30:00,119.9,120.06,119.67,119.73,12900.0,119.9,120.06,119.67,119.73,12900.0
2018-06-27 14:35:00,119.78,119.9,119.72,119.86,39622.0,119.78,119.9,119.72,119.86,39622.0
2018-06-27 14:40:00,119.86,119.88,119.72,119.72,32102.0,119.86,119.88,119.72,119.72,32102.0
2018-06-27 14:45:00,119.79,119.82,119.53,119.57,18554.0,119.79,119.82,119.53,119.57,18554.0
2018-06-27 14:50:00,119.53,119.53,119.11,119.11,23279.0,119.53,119.53,119.11,119.11,23279.0
2018-06-27 14:55:00,119.09,119.13,118.63,118.78,31814.0,119.09,119.13,118.63,118.78,31814.0
2018-06-27 15:00:00,118.75,119.08,118.71,119.06,25874.0,118.75,119.08,118.71,119.06,25874.0
2018-06-27 15:05:00,119.06,119.06,118.87,118.91,24218.0,119.06,119.06,118.87,118.91,24218.0
2018-06-27 15:10:00,118.88,119.14,118.8,118.95,18192.0,118.88,119.14,118.8,118.95,18192.0
2018-06-27 15:15:00,118.97,119.31,118.91,119.22,14064.0,118.97,119.31,118.91,119.22,14064.0
2018-06-27 15:20:00,119.25,119.27,119.06,119.22,10663.0,119.25,119.27,119.06,119.22,10663.0
2018-06-27 15:25:00,119.25,119.44,118.99,119.11,34067.0,119.25,119.44,118.99,119.11,34067.0
2018-06-27 15:30:00,119.11,119.13,118.69,118.7,52078.0,119.11,119.13,118.69,118.7,52078.0
2018-06-27 15:35:00,118.66,118.73,118.35,118.36,57123.0,118.66,118.73,118.35,118.36,57123.0
2018-06-27 15:40:00,118.4,118.43,118.09,118.28,92276.0,118.4,118.43,118.09,118.28,92276.0
2018-06-27 15:45:00,118.29,118.36,117.76,117.88,139965.0,118.29,118.36,117.76,117.88,139965.0
2018-06-27 15:50:00,117.83,118.17,117.78,117.99,98268.0,117.83,118.17,117.78,117.99,98268.0
2018-06-27 15:55:00,117.99,118.09,117.53,117.7,303619.0,117.99,118.09,117.53,117.7,303619.0
2018-06-28 09:30:00,117.9,118.48,117.24,118.3,108227.0,117.9,118.48,117.24,118.3,108227.0
2018-06-28 09:35:00,118.16,119.85,118.15,119.26,49818.0,118.16,119.85,118.15,119.26,49818.0
2018-06-28 09:40:00,119.26,119.85,119.04,119.28,32810.0,119.26,119.85,119.04,119.28,32810.0
2018-06-28 09:45:00,119.26,119.28,118.05,118.22,34372.0,119.26,119.28,118.05,118.22,34372.0
2018-06-28 09:50:00,118.34,119.05,118.13,119.05,31595.0,118.34,119.05,118.13,119.05,31595.0
2018-06-28 09:55:00,119.04,119.17,118.48,118.96,36689.0,119.04,119.17,118.48,118.96,36689.0
2018-06-28 10:00:00,118.96,118.96,118.15,118.15,15219.0,118.96,118.96,118.15,118.15,15219.0
2018-06-28 10:05:00,118.07,118.67,118.07,118.26,14995.0,118.07,118.67,118.07,118.26,14995.0
2018-06-28 10:10:00,118.22,118.33,117.84,117.98,14435.0,118.22,118.33,117.84,117.98,14435.0
2018-06-28 10:15:00,117.94,118.32,117.84,118.05,11946.0,117.94,118.32,117.84,118.05,11946.0
2018-06-28 10:20:00,118.11,118.3,117.85,117.95,45828.0,118.11,118.3,117.85,117.95,45828.0
2018-06-28 10:25:00,118.06,118.25,117.89,118.06,13222.0,118.06,118.25,117.89,118.06,13222.0
2018-06-28 10:30:00,117.98,118.05,117.56,117.8,17520.0,117.98,118.05,117.56,117.8,17520.0
2018-06-28 10:35:00,117.9,118.17,117.48,118.0,37415.0,117.9,118.17,117.48,118.0,37415.0
2018-06-28 10:40:00,118.06,118.69,117.9,118.69,11540.0,118.06,118.69,117.9,118.69,11540.0
2018-06-28 10:45:00,118.74,118.76,118.42,118.46,11800.0,118.74,118.76,118.42,118.46,11800.0
2018-06-28 10:50:00,118.42,118.75,118.24,118.39,9461.0,118.42,118.75,118.24,118.39,9461.0
2018-06-28 10:55:00,118.55,118.83,118.53,118.73,34710.0,118.55,118.83,118.53,118.73,34710.0
2018-06-28 11:00:00,118.73,119.04,118.68,118.86,9357.0,118.73,119.04,118.68,118.86,9357.0
2018-06-28 11:05:00,118.93,118.93,118.56,118.65,10294.0,118.93,118.93,118.56,118.65,10294.0
2018-06-28 11:10:00,118.69,118.69,118.04,118.25,7228.0,118.69,118.69,118.04,118.25,7228.0
2018-06-28 11:15:00,118.4,118.57,118.3,118.57,10192.0,118.4,118.57,118.3,118.57,10192.0
2018-06-28 11:20:00,118.54,118.71,118.33,118.69,15780.0,118.54,118.71,118.33,118.69,15780.0
2018-06-28 11:25:00,118.7,119.05,118.69,118.93,13980.0,118.7,119.05,118.69,118.93,13980.0
2018-06-28 11:30:00,118.92,119.04,118.7,118.82,26121.0,118.92,119.04,118.7,118.82,26121.0
2018-06-28 11:35:00,118.8,118.8,118.41,118.66,10474.0,118.8,118.8,118.41,118.66,10474.0
2018-06-28 11:40:00,118.71,118.72,117.72,117.84,35723.0,118.71,118.72,117.72,117.84,35723.0
2018-06-28 11:45:00,117.92,118.08,117.74,118.02,15122.0,117.92,118.08,117.74,118.02,15122.0
2018-06-28 11:50:00,118.06,118.37,118.05,118.09,12309.0,118.06,118.37,118.05,118.09,12309.0
2018-06-28 11:55:00,118.14,118.27,118.02,118.14,19537.0,118.14,118.27,118.02,118.14,19537.0
2018-06-28 12:00:00,118.27,118.48,118.14,118.48,6063.0,118.27,118.48,118.14,118.48,6063.0
2018-06-28 12:05:00,118.5,118.62,118.29,118.31,6064.0,118.5,118.62,118.29,118.31,6064.0
2018-06-28 12:10:00,118.38,118.57,118.36,118.57,2668.0,118.38,118.57,118.36,118.57,2668.0
2018-06-28 12:15:00,118.55,118.6,118.04,118.15,27785.0,118.55,118.6,118.04,118.15,27785.0
2018-06-28 12:20:00,118.23,118.28,118.03,118.14,33358.0,118.23,118.28,118.03,118.14,33358.0
2018-06-28 12:25:00,118.09,118.24,117.93,117.95,43693.0,118.09,118.24,117.93,117.95,43693.0
2018-06-28 12:30:00,117.95,118.47,117.95,118.36,24278.0,117.95,118.47,117.95,118.36,24278.0
2018-06-28 12:35:00,118.44,118.59,118.31,118.49,7287.0,118.44,118.59,118.31,118.49,7287.0
2018-06-28 12:40:00,118.51,118.54,118.27,118.54,14902.0,118.51,118.54,118.27,118.54,14902.0
2018-06-28 12:45:00,118.47,118.5,118.33,118.46,7875.0,118.47,118.5,118.33,118.46,7875.0
2018-06-28 12:50:00,118.51,118.62,118.39,118.49,19554.0,118.51,118.62,118.39,118.49,19554.0
2018-06-28 12:55:00,118.53,118.64,118.42,118.56,37170.0,118.53,118.64,118.42,118.56,37170.0
2018-06-28 13:00:00,118.5,118.57,118.43,118.49,42198.0,118.5,118.57,118.43,118.49,42198.0
2018-06-28 13:05:00,118.49,118.96,118.46,118.92,32040.0,118.49,118.96,118.46,118.92,32040.0
2018-06-28 13:10:00,118.92,118.93,118.72,118.85,12505.0,118.92,118.93,118.72,118.85,12505.0
2018-06-28 13:15:00,118.85,118.93,118.79,118.83,17964.0,118.85,118.93,118.79,118.83,17964.0
2018-06-28 13:20:00,118.83,118.96,118.8,118.85,36231.0,118.83,118.96,118.8,118.85,36231.0
2018-06-28 13:25:00,118.86,118.89,118.7,118.84,47622.0,118.86,118.89,118.7,118.84,47622.0
2018-06-28 13:30:00,118.84,119.42,118.8,119.35,33190.0,118.84,119.42,118.8,119.35,33190.0
2018-06-28 13:35:00,119.32,119.32,119.05,119.15,10027.0,119.32,119.32,119.05,119.15,10027.0
2018-06-28 13:40:00,119.17,119.46,119.17,119.29,8227.0,119.17,119.46,119.17,119.29,8227.0
2018-06-28 13:45:00,119.32,119.38,119.19,119.26,25029.0,119.32,119.38,119.19,119.26,25029.0
2018-06-28 13:50:00,119.3,119.32,119.2,119.25,15311.0,119.3,119.32,119.2,119.25,15311.0
2018-06-28 13:55:00,119.27,119.31,119.21,119.27,11850.0,119.27,119.31,119.21,119.27,11850.0
2018-06-28 14:00:00,119.3,119.66,119.25,119.62,16049.0,119.3,119.66,119.25,119.62,16049.0
2018-06-28 14:05:00,119.62,119.73,119.58,119.73,4962.0,119.62,119.73,119.58,119.73,4962.0
2018-06-28 14:10:00,119.75,119.75,119.5,119.51,7688.0,119.75,119.75,119.5,119.51,7688.0
2018-06-28 14:15:00,119.51,119.82,119.5,119.76,8458.0,119.51,119.82,119.5,119.76,8458.0
2018-06-28 14:20:00,119.82,120.28,119.82,120.2,7090.0,119.82,120.28,119.82,120.2,7090.0
2018-06-28 14:25:00,120.24,120.34,120.17,120.34,4600.0,120.24,120.34,120.17,120.34,4600.0
2018-06-28 14:30:00,120.35,120.69,120.35,120.35,23863.0,120.35,120.69,120.35,120.35,23863.0
2018-06-28 14:35:00,120.26,120.46,120.26,120.36,5378.0,120.26,120.46,120.26,120.36,5378.0
2018-06-28 14:40:00,120.43,120.46,120.23,120.23,9117.0,120.43,120.46,120.23,120.23,9117.0
2018-06-28 14:45:00,120.23,120.36,120.15,120.3,4200.0,120.23,120.36,120.15,120.3,4200.0
2018-06-28 14:50:00,120.27,120.44,120.25,120.44,7950.0,120.27,120.44,120.25,120.44,7950.0
2018-06-28 14:55:00,120.44,120.6,120.36,120.6,7314.0,120.44,120.6,120.36,120.6,7314.0
2018-06-28 15:00:00,120.6,120.6,120.19,120.19,23860.0,120.6,120.6,120.19,120.19,23860.0
2018-06-28 15:05:00,120.23,120.47,120.17,120.35,8739.0,120.23,120.47,120.17,120.35,8739.0
2018-06-28 15:10:00,120.29,120.58,120.29,120.57,9654.0,120.29,120.58,120.29,120.57,9654.0
2018-06-28 15:15:00,120.55,120.55,120.35,120.4,13841.0,120.55,120.55,120.35,120.4,13841.0
2018-06-28 15:20:00,120.44,120.63,120.38,120.47,13837.0,120.44,120.63,120.38,120.47,13837.0
2018-06-28 15:25:00,120.48,120.6,120.18,120.28,102463.0,120.48,120.6,120.18,120.28,102463.0
2018-06-28 15:30:00,120.28,120.31,119.99,119.99,19270.0,120.28,120.31,119.99,119.99,19270.0
2018-06-28 15:35:00,119.93,120.26,119.89,120.25,21149.0,119.93,120.26,119.89,120.25,21149.0
2018-06-28 15:40:00,120.24,120.29,119.96,119.99,45578.0,120.24,120.29,119.96,119.99,45578.0
2018-06-28 15:45:00,119.98,120.15,119.95,120.1,54528.0,119.98,120.15,119.95,120.1,54528.0
2018-06-28 15:50:00,120.08,120.09,119.76,119.87,59668.0,120.08,120.09,119.76,119.87,59668.0
2018-06-28 15:55:00,119.85,120.05,119.68,119.93,74007.0,119.85,120.05,119.68,119.93,74007.0
2018-06-29 09:30:00,120.71,121.3,120.63,120.63,10987.0,120.71,121.3,120.63,120.63,10987.0
2018-06-29 09:35:00,120.54,121.37,120.54,120.87,15545.0,120.54,121.37,120.54,120.87,15545.0
2018-06-29 09:40:00,120.75,121.39,120.56,121.28,8464.0,120.75,121.39,120.56,121.28,8464.0
2018-06-29 09:45:00,121.31,121.39,120.88,120.97,3744.0,121.31,121.39,120.88,120.97,3744.0
2018-06-29 09:50:00,120.91,120.99,120.63,120.99,7438.0,120.91,120.99,120.63,120.99,7438.0
2018-06-29 09:55:00,121.03,121.47,120.81,121.34,12072.0,121.03,121.47,120.81,121.34,12072.0
2018-06-29 10:00:00,121.45,121.87,121.45,121.61,17457.0,121.45,121.87,121.45,121.61,17457.0
2018-06-29 10:05:00,121.6,121.7,121.37,121.37,17532.0,121.6,121.7,121.37,121.37,17532.0
2018-06-29 10:10:00,121.39,121.5,120.91,120.99,5711.0,121.39,121.5,120.91,120.99,5711.0
2018-06-29 10:15:00,120.94,121.28,120.87,121.22,4574.0,120.94,121.28,120.87,121.22,4574.0
2018-06-29 10:20:00,121.17,121.53,121.15,121.53,7650.0,121.17,121.53,121.15,121.53,7650.0
2018-06-29 10:25:00,121.57,121.61,121.33,121.37,13686.0,121.57,121.61,121.33,121.37,13686.0
2018-06-29 10:30:00,121.37,121.85,121.32,121.71,15914.0,121.37,121.85,121.32,121.71,15914.0
2018-06-29 10:35:00,121.69,121.9,121.69,121.9,7740.0,121.69,121.9,121.69,121.9,7740.0
2018-06-29 10:40:00,121.9,121.92,121.57,121.57,6305.0,121.9,121.92,121.57,121.57,6305.0
2018-06-29 10:45:00,121.58,121.81,121.57,121.71,10715.0,121.58,121.81,121.57,121.71,10715.0
2018-06-29 10:50:00,121.63,121.82,121.55,121.73,7730.0,121.63,121.82,121.55,121.73,7730.0
2018-06-29 10:55:00,121.82,121.9,121.61,121.63,20630.0,121.82,121.9,121.61,121.63,20630.0
2018-06-29 11:00:00,121.57,121.61,121.33,121.55,33357.0,121.57,121.61,121.33,121.55,33357.0
2018-06-29 11:05:00,121.62,121.74,121.55,121.65,5960.0,121.62,121.74,121.55,121.65,5960.0
2018-06-29 11:10:00,121.62,121.79,121.62,121.73,5548.0,121.62,121.79,121.62,121.73,5548.0
2018-06-29 11:15:00,121.7,121.76,121.6,121.76,6657.0,121.7,121.76,121.6,121.76,6657.0
2018-06-29 11:20:00,121.75,121.86,121.73,121.73,17267.0,121.75,121.86,121.73,121.73,17267.0
2018-06-29 11:25:00,121.72,121.77,121.32,121.32,8304.0,121.72,121.77,121.32,121.32,8304.0
2018-06-29 11:30:00,121.38,121.47,121.2,121.2,8908.0,121.38,121.47,121.2,121.2,8908.0
2018-06-29 11:35:00,121.28,121.39,121.11,121.19,7100.0,121.28,121.39,121.11,121.19,7100.0
2018-06-29 11:40:00,121.16,121.22,121.09,121.22,2500.0,121.16,121.22,121.09,121.22,2500.0
2018-06-29 11:45:00,121.17,121.35,121.16,121.23,6702.0,121.17,121.35,121.16,121.23,6702.0
2018-06-29 11:50:00,121.25,121.37,121.06,121.07,7929.0,121.25,121.37,121.06,121.07,7929.0
2018-06-29 11:55:00,121.03,121.26,121.03,121.26,4041.0,121.03,121.26,121.03,121.26,4041.0
2018-06-29 12:00:00,121.25,121.29,121.17,121.22,3673.0,121.25,121.29,121.17,121.22,3673.0
2018-06-29 12:05:00,121.21,121.22,121.03,121.2,7716.0,121.21,121.22,121.03,121.2,7716.0
2018-06-29 12:10:00,121.28,121.3,121.17,121.17,2200.0,121.28,121.3,121.17,121.17,2200.0
2018-06-29 12:15:00,121.24,121.28,121.24,121.27,2711.0,121.24,121.28,121.24,121.27,2711.0
2018-06-29 12:20:00,121.25,121.28,121.16,121.19,9650.0,121.25,121.28,121.16,121.19,9650.0
2018-06-29 12:25:00,121.2,121.26,121.16,121.19,6187.0,121.2,121.26,121.16,121.19,6187.0
2018-06-29 12:30:00,121.17,121.19,120.93,120.93,18058.0,121.17,121.19,120.93,120.93,18058.0
2018-06-29 12:35:00,120.94,121.12,120.93,121.12,5446.0,120.94,121.12,120.93,121.12,5446.0
2018-06-29 12:40:00,121.08,121.34,121.01,121.33,6909.0,121.08,121.34,121.01,121.33,6909.0
2018-06-29 12:45:00,121.27,121.27,121.12,121.12,3666.0,121.27,121.27,121.12,121.12,3666.0
2018-06-29 12:50:00,121.18,121.26,121.09,121.09,5500.0,121.18,121.26,121.09,121.09,5500.0
2018-06-29 12:55:00,121.07,121.1,120.83,120.9,9546.0,121.07,121.1,120.83,120.9,9546.0
2018-06-29 13:00:00,120.94,120.98,120.85,120.91,4200.0,120.94,120.98,120.85,120.91,4200.0
2018-06-29 13:05:00,120.92,121.11,120.92,121.11,4919.0,120.92,121.11,120.92,121.11,4919.0
2018-06-29 13:10:00,121.08,121.5,121.08,121.5,19878.0,121.08,121.5,121.08,121.5,19878.0
2018-06-29 13:15:00,121.43,121.51,121.39,121.43,4601.0,121.43,121.51,121.39,121.43,4601.0
2018-06-29 13:20:00,121.45,121.52,121.43,121.49,10498.0,121.45,121.52,121.43,121.49,10498.0
2018-06-29 13:25:00,121.45,121.54,121.42,121.48,4002.0,121.45,121.54,121.42,121.48,4002.0
2018-06-29 13:30:00,121.43,121.46,121.38,121.4,5611.0,121.43,121.46,121.38,121.4,5611.0
2018-06-29 13:35:00,121.42,121.49,121.38,121.41,6388.0,121.42,121.49,121.38,121.41,6388.0
2018-06-29 13:40:00,121.41,121.61,121.31,121.6,8617.0,121.41,121.61,121.31,121.6,8617.0
2018-06-29 13:45:00,121.55,121.59,121.41,121.47,24331.0,121.55,121.59,121.41,121.47,24331.0
2018-06-29 13:50:00,121.48,121.68,121.48,121.68,3345.0,121.48,121.68,121.48,121.68,3345.0
2018-06-29 13:55:00,121.67,121.82,121.62,121.79,8040.0,121.67,121.82,121.62,121.79,8040.0
2018-06-29 14:00:00,121.81,121.94,121.79,121.87,11141.0,121.81,121.94,121.79,121.87,11141.0
2018-06-29 14:05:00,121.9,121.93,121.62,121.72,10021.0,121.9,121.93,121.62,121.72,10021.0
2018-06-29 14:10:00,121.76,121.8,121.62,121.75,4721.0,121.76,121.8,121.62,121.75,4721.0
2018-06-29 14:15:00,121.75,121.82,121.68,121.81,8077.0,121.75,121.82,121.68,121.81,8077.0
2018-06-29 14:20:00,121.78,121.88,121.65,121.87,9450.0,121.78,121.88,121.65,121.87,9450.0
2018-06-29 14:25:00,121.85,122.05,121.84,122.05,7445.0,121.85,122.05,121.84,122.05,7445.0
2018-06-29 14:30:00,122.0,122.06,121.83,121.83,13156.0,122.0,122.06,121.83,121.83,13156.0
2018-06-29 14:35:00,121.87,121.88,121.69,121.78,10279.0,121.87,121.88,121.69,121.78,10279.0
2018-06-29 14:40:00,121.78,121.8,121.72,121.76,4804.0,121.78,121.8,121.72,121.76,4804.0
2018-06-29 14:45:00,121.79,121.92,121.78,121.92,5500.0,121.79,121.92,121.78,121.92,5500.0
2018-06-29 14:50:00,121.92,121.96,121.82,121.96,14128.0,121.92,121.96,121.82,121.96,14128.0
2018-06-29 14:55:00,121.94,121.95,121.86,121.95,8504.0,121.94,121.95,121.86,121.95,8504.0
2018-06-29 15:00:00,121.96,122.18,121.96,122.02,8630.0,121.96,122.18,121.96,122.02,8630.0
2018-06-29 15:05:00,121.98,122.05,121.95,121.95,7823.0,121.98,122.05,121.95,121.95,7823.0
2018-06-29 15:10:00,121.93,122.0,121.8,121.8,8239.0,121.93,122.0,121.8,121.8,8239.0
2018-06-29 15:15:00,121.81,121.91,121.78,121.89,9047.0,121.81,121.91,121.78,121.89,9047.0
2018-06-29 15:20:00,121.84,121.87,121.68,121.75,10310.0,121.84,121.87,121.68,121.75,10310.0
2018-06-29 15:25:00,121.73,121.98,121.73,121.98,10660.0,121.73,121.98,121.73,121.98,10660.0
2018-06-29 15:30:00,122.0,122.02,121.71,121.82,22760.0,122.0,122.02,121.71,121.82,22760.0
2018-06-29 15:35:00,121.78,121.83,121.46,121.54,23228.0,121.78,121.83,121.46,121.54,23228.0
2018-06-29 15:40:00,121.5,121.63,121.46,121.59,23498.0,121.5,121.63,121.46,121.59,23498.0
2018-06-29 15:45:00,121.59,121.65,121.31,121.31,40116.0,121.59,121.65,121.31,121.31,40116.0
2018-06-29 15:50:00,121.28,121.37,121.19,121.34,73181.0,121.28,121.37,121.19,121.34,73181.0
2018-06-29 15:55:00,121.33,121.34,121.11,121.11,119769.0,121.33,121.34,121.11,121.11,119769.0
2018-07-02 09:30:00,120.0,120.4,119.6,120.05,38832.0,120.0,120.4,119.6,120.05,38832.0
2018-07-02 09:35:00,120.02,120.52,119.87,120.39,20915.0,120.02,120.52,119.87,120.39,20915.0
2018-07-02 09:40:00,120.61,121.03,120.61,120.89,13235.0,120.61,121.03,120.61,120.89,13235.0
2018-07-02 09:45:00,120.79,121.88,120.69,121.6,10445.0,120.79,121.88,120.69,121.6,10445.0
2018-07-02 09:50:00,121.53,121.54,121.09,121.25,7879.0,121.53,121.54,121.09,121.25,7879.0
2018-07-02 09:55:00,121.21,121.47,121.03,121.35,17192.0,121.21,121.47,121.03,121.35,17192.0
2018-07-02 10:00:00,121.33,121.68,121.32,121.44,7250.0,121.33,121.68,121.32,121.44,7250.0
2018-07-02 10:05:00,121.38,121.62,121.36,121.54,6628.0,121.38,121.62,121.36,121.54,6628.0
2018-07-02 10:10:00,121.43,121.43,121.18,121.18,4700.0,121.43,121.43,121.18,121.18,4700.0
2018-07-02 10:15:00,121.18,121.81,121.18,121.8,15437.0,121.18,121.81,121.18,121.8,15437.0
2018-07-02 10:20:00,121.87,122.22,121.82,122.06,7906.0,121.87,122.22,121.82,122.06,7906.0
2018-07-02 10:25:00,122.04,122.73,122.02,122.64,33537.0,122.04,122.73,122.02,122.64,33537.0
2018-07-02 10:30:00,122.68,123.0,122.59,122.78,42895.0,122.68,123.0,122.59,122.78,42895.0
2018-07-02 10:35:00,122.83,122.83,122.42,122.83,15057.0,122.83,122.83,122.42,122.83,15057.0
2018-07-02 10:40:00,122.77,122.82,122.64,122.77,7150.0,122.77,122.82,122.64,122.77,7150.0
2018-07-02 10:45:00,122.83,122.83,122.17,122.29,12779.0,122.83,122.83,122.17,122.29,12779.0
2018-07-02 10:50:00,122.21,122.26,122.15,122.21,4217.0,122.21,122.26,122.15,122.21,4217.0
2018-07-02 10:55:00,122.15,122.32,122.13,122.25,5466.0,122.15,122.32,122.13,122.25,5466.0
2018-07-02 11:00:00,122.3,122.46,122.2,122.31,4600.0,122.3,122.46,122.2,122.31,4600.0
2018-07-02 11:05:00,122.23,122.32,122.17,122.32,5100.0,122.23,122.32,122.17,122.32,5100.0
2018-07-02 11:10:00,122.28,122.28,122.03,122.14,4756.0,122.28,122.28,122.03,122.14,4756.0
2018-07-02 11:15:00,122.11,122.11,121.91,122.04,6200.0,122.11,122.11,121.91,122.04,6200.0
2018-07-02 11:20:00,121.97,122.2,121.97,122.2,2700.0,121.97,122.2,121.97,122.2,2700.0
2018-07-02 11:25:00,122.22,122.28,122.09,122.18,7301.0,122.22,122.28,122.09,122.18,7301.0
2018-07-02 11:30:00,122.11,122.11,121.93,122.04,5943.0,122.11,122.11,121.93,122.04,5943.0
2018-07-02 11:35:00,121.98,122.06,121.95,122.02,7956.0,121.98,122.06,121.95,122.02,7956.0
2018-07-02 11:40:00,122.03,122.05,121.92,122.03,11551.0,122.03,122.05,121.92,122.03,11551.0
2018-07-02 11:45:00,122.06,122.26,122.06,122.11,7468.0,122.06,122.26,122.06,122.11,7468.0
2018-07-02 11:50:00,122.14,122.4,122.14,122.4,4479.0,122.14,122.4,122.14,122.4,4479.0
2018-07-02 11:55:00,122.36,122.52,122.36,122.42,10547.0,122.36,122.52,122.36,122.42,10547.0
2018-07-02 12:00:00,122.43,122.6,122.41,122.59,14840.0,122.43,122.6,122.41,122.59,14840.0
2018-07-02 12:05:00,122.64,122.79,122.55,122.73,5981.0,122.64,122.79,122.55,122.73,5981.0
2018-07-02 12:10:00,122.76,122.9,122.68,122.9,2981.0,122.76,122.9,122.68,122.9,2981.0
2018-07-02 12:15:00,122.96,122.96,122.75,122.81,5864.0,122.96,122.96,122.75,122.81,5864.0
2018-07-02 12:20:00,122.83,122.92,122.75,122.83,5572.0,122.83,122.92,122.75,122.83,5572.0
2018-07-02 12:25:00,122.85,123.03,122.75,122.92,4291.0,122.85,123.03,122.75,122.92,4291.0
2018-07-02 12:30:00,122.96,122.96,122.89,122.96,7390.0,122.96,122.96,122.89,122.96,7390.0
2018-07-02 12:35:00,122.91,122.93,122.76,122.76,3800.0,122.91,122.93,122.76,122.76,3800.0
2018-07-02 12:40:00,122.79,122.9,122.62,122.9,6506.0,122.79,122.9,122.62,122.9,6506.0
2018-07-02 12:45:00,122.96,123.19,122.96,123.13,5400.0,122.96,123.19,122.96,123.13,5400.0
2018-07-02 12:50:00,123.11,123.19,123.0,123.11,7500.0,123.11,123.19,123.0,123.11,7500.0
2018-07-02 12:55:00,123.11,123.16,123.05,123.12,9066.0,123.11,123.16,123.05,123.12,9066.0
2018-07-02 13:00:00,123.17,123.24,123.03,123.1,10615.0,123.17,123.24,123.03,123.1,10615.0
2018-07-02 13:05:00,123.11,123.22,123.02,123.08,10500.0,123.11,123.22,123.02,123.08,10500.0
2018-07-02 13:10:00,123.07,123.47,123.0,123.12,8101.0,123.07,123.47,123.0,123.12,8101.0
2018-07-02 13:15:00,123.12,123.13,122.93,123.05,4829.0,123.12,123.13,122.93,123.05,4829.0
2018-07-02 13:20:00,123.13,123.18,123.09,123.15,2801.0,123.13,123.18,123.09,123.15,2801.0
2018-07-02 13:25:00,123.22,123.22,122.98,122.98,5500.0,123.22,123.22,122.98,122.98,5500.0
2018-07-02 13:30:00,122.97,123.11,122.97,123.09,3100.0,122.97,123.11,122.97,123.09,3100.0
2018-07-02 13:35:00,123.08,123.23,123.06,123.22,8401.0,123.08,123.23,123.06,123.22,8401.0
2018-07-02 13:40:00,123.23,123.66,123.23,123.66,4914.0,123.23,123.66,123.23,123.66,4914.0
2018-07-02 13:45:00,123.69,123.95,123.65,123.95,12139.0,123.69,123.95,123.65,123.95,12139.0
2018-07-02 13:50:00,123.96,124.02,123.86,124.0,15272.0,123.96,124.02,123.86,124.0,15272.0
2018-07-02 13:55:00,123.96,124.09,123.93,123.98,8014.0,123.96,124.09,123.93,123.98,8014.0
2018-07-02 14:00:00,123.99,124.1,123.91,124.08,10591.0,123.99,124.1,123.91,124.08,10591.0
2018-07-02 14:05:00,124.11,124.27,124.02,124.13,10955.0,124.11,124.27,124.02,124.13,10955.0
2018-07-02 14:10:00,124.1,124.1,123.86,123.98,11942.0,124.1,124.1,123.86,123.98,11942.0
2018-07-02 14:15:00,124.0,124.06,123.9,124.06,6677.0,124.0,124.06,123.9,124.06,6677.0
2018-07-02 14:20:00,124.06,124.11,123.91,124.1,3800.0,124.06,124.11,123.91,124.1,3800.0
2018-07-02 14:25:00,124.08,124.16,124.02,124.16,8814.0,124.08,124.16,124.02,124.16,8814.0
2018-07-02 14:30:00,124.19,124.33,124.19,124.22,10865.0,124.19,124.33,124.19,124.22,10865.0
2018-07-02 14:35:00,124.21,124.22,124.13,124.13,7175.0,124.21,124.22,124.13,124.13,7175.0
2018-07-02 14:40:00,124.12,124.16,123.96,123.96,16396.0,124.12,124.16,123.96,123.96,16396.0
2018-07-02 14:45:00,123.95,123.98,123.59,123.59,18903.0,123.95,123.98,123.59,123.59,18903.0
2018-07-02 14:50:00,123.65,123.84,123.63,123.69,14134.0,123.65,123.84,123.63,123.69,14134.0
2018-07-02 14:55:00,123.73,123.73,123.43,123.49,8643.0,123.73,123.73,123.43,123.49,8643.0
2018-07-02 15:00:00,123.45,123.72,123.45,123.68,11808.0,123.45,123.72,123.45,123.68,11808.0
2018-07-02 15:05:00,123.64,123.73,123.6,123.7,13097.0,123.64,123.73,123.6,123.7,13097.0
2018-07-02 15:10:00,123.7,123.83,123.66,123.83,6718.0,123.7,123.83,123.66,123.83,6718.0
2018-07-02 15:15:00,123.83,123.88,123.76,123.82,10485.0,123.83,123.88,123.76,123.82,10485.0
2018-07-02 15:20:00,123.84,123.94,123.75,123.94,11459.0,123.84,123.94,123.75,123.94,11459.0
2018-07-02 15:25:00,123.94,123.95,123.82,123.83,13730.0,123.94,123.95,123.82,123.83,13730.0
2018-07-02 15:30:00,123.81,123.82,123.65,123.66,15999.0,123.81,123.82,123.65,123.66,15999.0
2018-07-02 15:35:00,123.66,123.9,123.66,123.9,15755.0,123.66,123.9,123.66,123.9,15755.0
2018-07-02 15:40:00,123.9,123.9,123.78,123.9,30304.0,123.9,123.9,123.78,123.9,30304.0
2018-07-02 15:45:00,123.9,124.0,123.79,124.0,21066.0,123.9,124.0,123.79,124.0,21066.0
2018-07-02 15:50:00,124.02,124.27,124.02,124.16,50976.0,124.02,124.27,124.02,124.16,50976.0
2018-07-02 15:55:00,124.16,124.38,124.13,124.26,58377.0,124.16,124.38,124.13,124.26,58377.0
2018-07-03 09:30:00,124.11,124.75,124.01,124.04,37909.0,124.11,124.75,124.01,124.04,37909.0
2018-07-03 09:35:00,124.05,124.25,123.0,123.81,21512.0,124.05,124.25,123.0,123.81,21512.0
2018-07-03 09:40:00,123.74,124.28,123.48,123.78,27491.0,123.74,124.28,123.48,123.78,27491.0
2018-07-03 09:45:00,123.77,123.88,123.52,123.68,16179.0,123.77,123.88,123.52,123.68,16179.0
2018-07-03 09:50:00,123.69,123.86,123.31,123.7,51729.0,123.69,123.86,123.31,123.7,51729.0
2018-07-03 09:55:00,123.69,124.42,123.58,123.98,28057.0,123.69,124.42,123.58,123.98,28057.0
2018-07-03 10:00:00,123.89,124.25,123.88,124.2,14631.0,123.89,124.25,123.88,124.2,14631.0
2018-07-03 10:05:00,124.28,124.56,124.03,124.32,14964.0,124.28,124.56,124.03,124.32,14964.0
2018-07-03 10:10:00,124.37,124.79,124.35,124.79,8625.0,124.37,124.79,124.35,124.79,8625.0
2018-07-03 10:15:00,124.83,124.86,124.58,124.61,6350.0,124.83,124.86,124.58,124.61,6350.0
2018-07-03 10:20:00,124.59,124.71,124.4,124.54,11066.0,124.59,124.71,124.4,124.54,11066.0
2018-07-03 10:25:00,124.48,124.65,124.29,124.44,10674.0,124.48,124.65,124.29,124.44,10674.0
2018-07-03 10:30:00,124.49,124.76,124.43,124.5,12709.0,124.49,124.76,124.43,124.5,12709.0
2018-07-03 10:35:00,124.5,124.52,124.36,124.44,11673.0,124.5,124.52,124.36,124.44,11673.0
2018-07-03 10:40:00,124.42,124.47,124.24,124.38,6601.0,124.42,124.47,124.24,124.38,6601.0
2018-07-03 10:45:00,124.32,124.51,124.2,124.3,8866.0,124.32,124.51,124.2,124.3,8866.0
2018-07-03 10:50:00,124.31,124.32,124.07,124.11,5960.0,124.31,124.32,124.07,124.11,5960.0
2018-07-03 10:55:00,124.06,124.13,123.96,124.09,8734.0,124.06,124.13,123.96,124.09,8734.0
2018-07-03 11:00:00,124.04,124.19,123.95,124.15,11960.0,124.04,124.19,123.95,124.15,11960.0
2018-07-03 11:05:00,124.1,124.1,123.99,124.06,18542.0,124.1,124.1,123.99,124.06,18542.0
2018-07-03 11:10:00,124.0,124.09,123.9,123.97,7937.0,124.0,124.09,123.9,123.97,7937.0
2018-07-03 11:15:00,123.99,124.36,123.91,124.17,17882.0,123.99,124.36,123.91,124.17,17882.0
2018-07-03 11:20:00,124.2,124.27,124.08,124.27,13150.0,124.2,124.27,124.08,124.27,13150.0
2018-07-03 11:25:00,124.24,124.3,124.04,124.04,14581.0,124.24,124.3,124.04,124.04,14581.0
2018-07-03 11:30:00,124.07,124.16,123.97,123.97,5855.0,124.07,124.16,123.97,123.97,5855.0
2018-07-03 11:35:00,124.0,124.1,123.97,124.02,6374.0,124.0,124.1,123.97,124.02,6374.0
2018-07-03 11:40:00,124.02,124.23,123.94,124.18,9228.0,124.02,124.23,123.94,124.18,9228.0
2018-07-03 11:45:00,124.18,124.22,124.05,124.08,10330.0,124.18,124.22,124.05,124.08,10330.0
2018-07-03 11:50:00,124.08,124.08,123.82,123.86,44929.0,124.08,124.08,123.82,123.86,44929.0
2018-07-03 11:55:00,123.87,124.18,123.86,124.18,10478.0,123.87,124.18,123.86,124.18,10478.0
2018-07-03 12:00:00,124.17,124.19,123.82,123.84,8388.0,124.17,124.19,123.82,123.84,8388.0
2018-07-03 12:05:00,123.84,123.88,123.76,123.76,6475.0,123.84,123.88,123.76,123.76,6475.0
2018-07-03 12:10:00,123.78,123.84,123.48,123.57,15101.0,123.78,123.84,123.48,123.57,15101.0
2018-07-03 12:15:00,123.54,123.58,123.5,123.55,13072.0,123.54,123.58,123.5,123.55,13072.0
2018-07-03 12:20:00,123.52,123.87,123.5,123.86,10571.0,123.52,123.87,123.5,123.86,10571.0
2018-07-03 12:25:00,123.85,123.89,123.69,123.69,14576.0,123.85,123.89,123.69,123.69,14576.0
2018-07-03 12:30:00,123.67,123.76,123.63,123.66,15449.0,123.67,123.76,123.63,123.66,15449.0
2018-07-03 12:35:00,123.59,123.72,123.52,123.52,16253.0,123.59,123.72,123.52,123.52,16253.0
2018-07-03 12:40:00,123.51,123.7,123.47,123.7,20932.0,123.51,123.7,123.47,123.7,20932.0
2018-07-03 12:45:00,123.72,123.84,123.52,123.68,18517.0,123.72,123.84,123.52,123.68,18517.0
2018-07-03 12:50:00,123.65,123.82,123.52,123.76,30225.0,123.65,123.82,123.52,123.76,30225.0
2018-07-03 12:55:00,123.73,123.88,123.67,123.75,36219.0,123.73,123.88,123.67,123.75,36219.0
2018-07-05 09:30:00,124.12,124.81,123.95,123.95,25881.0,124.12,124.81,123.95,123.95,25881.0
2018-07-05 09:35:00,124.03,124.46,123.96,124.46,4244.0,124.03,124.46,123.96,124.46,4244.0
2018-07-05 09:40:00,124.47,124.64,124.36,124.6,4009.0,124.47,124.64,124.36,124.6,4009.0
2018-07-05 09:45:00,124.5,124.5,124.08,124.08,8080.0,124.5,124.5,124.08,124.08,8080.0
2018-07-05 09:50:00,124.14,124.24,123.96,124.18,3927.0,124.14,124.24,123.96,124.18,3927.0
2018-07-05 09:55:00,124.12,124.12,123.58,123.72,7656.0,124.12,124.12,123.58,123.72,7656.0
2018-07-05 10:00:00,123.76,124.02,123.62,123.69,7100.0,123.76,124.02,123.62,123.69,7100.0
2018-07-05 10:05:00,123.69,124.28,123.69,124.28,7847.0,123.69,124.28,123.69,124.28,7847.0
2018-07-05 10:10:00,124.27,124.36,124.07,124.07,4937.0,124.27,124.36,124.07,124.07,4937.0
2018-07-05 10:15:00,124.05,124.09,123.88,123.94,11642.0,124.05,124.09,123.88,123.94,11642.0
2018-07-05 10:20:00,123.88,123.94,123.64,123.84,15250.0,123.88,123.94,123.64,123.84,15250.0
2018-07-05 10:25:00,123.89,124.0,123.84,123.91,5000.0,123.89,124.0,123.84,123.91,5000.0
2018-07-05 10:30:00,123.89,123.89,123.5,123.67,10848.0,123.89,123.89,123.5,123.67,10848.0
2018-07-05 10:35:00,123.62,123.62,123.23,123.25,3834.0,123.62,123.62,123.23,123.25,3834.0
2018-07-05 10:40:00,123.31,123.64,123.27,123.64,6708.0,123.31,123.64,123.27,123.64,6708.0
2018-07-05 10:45:00,123.59,123.93,123.5,123.93,3850.0,123.59,123.93,123.5,123.93,3850.0
2018-07-05 10:50:00,123.85,123.85,123.53,123.57,4100.0,123.85,123.85,123.53,123.57,4100.0
2018-07-05 10:55:00,123.62,123.87,123.59,123.86,5900.0,123.62,123.87,123.59,123.86,5900.0
2018-07-05 11:00:00,123.8,124.01,123.8,123.93,3400.0,123.8,124.01,123.8,123.93,3400.0
2018-07-05 11:05:00,123.86,124.12,123.73,124.12,5760.0,123.86,124.12,123.73,124.12,5760.0
2018-07-05 11:10:00,124.1,124.29,124.06,124.17,4288.0,124.1,124.29,124.06,124.17,4288.0
2018-07-05 11:15:00,124.16,124.41,124.14,124.36,3752.0,124.16,124.41,124.14,124.36,3752.0
2018-07-05 11:20:00,124.44,124.44,124.21,124.21,4864.0,124.44,124.44,124.21,124.21,4864.0
2018-07-05 11:25:00,124.26,124.55,124.2,124.51,11403.0,124.26,124.55,124.2,124.51,11403.0
2018-07-05 11:30:00,124.48,124.61,124.46,124.51,6190.0,124.48,124.61,124.46,124.51,6190.0
2018-07-05 11:35:00,124.5,124.6,124.26,124.27,5525.0,124.5,124.6,124.26,124.27,5525.0
2018-07-05 11:40:00,124.21,124.4,124.21,124.33,5775.0,124.21,124.4,124.21,124.33,5775.0
2018-07-05 11:45:00,124.34,124.59,124.33,124.51,9479.0,124.34,124.59,124.33,124.51,9479.0
2018-07-05 11:50:00,124.52,124.61,124.46,124.52,5000.0,124.52,124.61,124.46,124.52,5000.0
2018-07-05 11:55:00,124.54,124.54,124.26,124.3,4500.0,124.54,124.54,124.26,124.3,4500.0
2018-07-05 12:00:00,124.31,124.47,124.18,124.47,6066.0,124.31,124.47,124.18,124.47,6066.0
2018-07-05 12:05:00,124.49,124.52,124.32,124.46,10857.0,124.49,124.52,124.32,124.46,10857.0
2018-07-05 12:10:00,124.45,124.69,124.43,124.66,7772.0,124.45,124.69,124.43,124.66,7772.0
2018-07-05 12:15:00,124.69,124.82,124.69,124.72,4669.0,124.69,124.82,124.69,124.72,4669.0
2018-07-05 12:20:00,124.7,124.76,124.62,124.75,3700.0,124.7,124.76,124.62,124.75,3700.0
2018-07-05 12:25:00,124.78,124.84,124.73,124.74,3900.0,124.78,124.84,124.73,124.74,3900.0
2018-07-05 12:30:00,124.78,125.06,124.78,125.02,10307.0,124.78,125.06,124.78,125.02,10307.0
2018-07-05 12:35:00,124.98,125.05,124.8,124.86,16050.0,124.98,125.05,124.8,124.86,16050.0
2018-07-05 12:40:00,124.85,124.94,124.77,124.8,7611.0,124.85,124.94,124.77,124.8,7611.0
2018-07-05 12:45:00,124.78,124.84,124.72,124.75,18684.0,124.78,124.84,124.72,124.75,18684.0
2018-07-05 12:50:00,124.77,125.04,124.73,124.95,28056.0,124.77,125.04,124.73,124.95,28056.0
2018-07-05 12:55:00,124.94,125.04,124.84,124.95,8503.0,124.94,125.04,124.84,124.95,8503.0
2018-07-05 13:00:00,124.95,125.15,124.91,125.09,5688.0,124.95,125.15,124.91,125.09,5688.0
2018-07-05 13:05:00,125.05,125.08,124.97,124.97,8328.0,125.05,125.08,124.97,124.97,8328.0
2018-07-05 13:10:00,125.03,125.12,125.03,125.06,2400.0,125.03,125.12,125.03,125.06,2400.0
2018-07-05 13:15:00,125.08,125.13,125.04,125.13,4900.0,125.08,125.13,125.04,125.13,4900.0
2018-07-05 13:20:00,125.13,125.13,125.0,125.05,6700.0,125.13,125.13,125.0,125.05,6700.0
2018-07-05 13:25:00,125.05,125.08,125.01,125.01,3150.0,125.05,125.08,125.01,125.01,3150.0
2018-07-05 13:30:00,125.02,125.07,124.95,125.05,12437.0,125.02,125.07,124.95,125.05,12437.0
2018-07-05 13:35:00,125.05,125.12,125.02,125.09,6532.0,125.05,125.12,125.02,125.09,6532.0
2018-07-05 13:40:00,125.06,125.17,125.06,125.17,2922.0,125.06,125.17,125.06,125.17,2922.0
2018-07-05 13:45:00,125.15,125.26,125.12,125.24,4250.0,125.15,125.26,125.12,125.24,4250.0
2018-07-05 13:50:00,125.2,125.22,125.09,125.14,5175.0,125.2,125.22,125.09,125.14,5175.0
2018-07-05 13:55:00,125.15,125.22,125.09,125.19,5744.0,125.15,125.22,125.09,125.19,5744.0
2018-07-05 14:00:00,125.22,125.42,125.22,125.25,6800.0,125.22,125.42,125.22,125.25,6800.0
2018-07-05 14:05:00,125.27,125.28,125.0,125.03,6677.0,125.27,125.28,125.0,125.03,6677.0
2018-07-05 14:10:00,124.97,125.03,124.85,124.95,15497.0,124.97,125.03,124.85,124.95,15497.0
2018-07-05 14:15:00,124.94,125.31,124.94,125.26,28636.0,124.94,125.31,124.94,125.26,28636.0
2018-07-05 14:20:00,125.31,125.42,125.28,125.33,17201.0,125.31,125.42,125.28,125.33,17201.0
2018-07-05 14:25:00,125.33,125.59,125.3,125.58,31403.0,125.33,125.59,125.3,125.58,31403.0
2018-07-05 14:30:00,125.57,125.7,125.5,125.67,64378.0,125.57,125.7,125.5,125.67,64378.0
2018-07-05 14:35:00,125.7,125.7,125.55,125.57,20943.0,125.7,125.7,125.55,125.57,20943.0
2018-07-05 14:40:00,125.57,125.57,125.3,125.37,29646.0,125.57,125.57,125.3,125.37,29646.0
2018-07-05 14:45:00,125.37,125.6,125.36,125.58,29301.0,125.37,125.6,125.36,125.58,29301.0
2018-07-05 14:50:00,125.57,125.6,125.3,125.47,32558.0,125.57,125.6,125.3,125.47,32558.0
2018-07-05 14:55:00,125.47,125.6,125.46,125.57,18957.0,125.47,125.6,125.46,125.57,18957.0
2018-07-05 15:00:00,125.59,125.87,125.56,125.83,12918.0,125.59,125.87,125.56,125.83,12918.0
2018-07-05 15:05:00,125.8,125.86,125.7,125.85,21679.0,125.8,125.86,125.7,125.85,21679.0
2018-07-05 15:10:00,125.83,125.93,125.79,125.93,13706.0,125.83,125.93,125.79,125.93,13706.0
2018-07-05 15:15:00,125.91,125.96,125.78,125.9,17166.0,125.91,125.96,125.78,125.9,17166.0
2018-07-05 15:20:00,125.91,125.95,125.84,125.92,23338.0,125.91,125.95,125.84,125.92,23338.0
2018-07-05 15:25:00,125.92,126.0,125.8,125.95,45438.0,125.92,126.0,125.8,125.95,45438.0
2018-07-05 15:30:00,125.95,125.98,125.83,125.95,39416.0,125.95,125.98,125.83,125.95,39416.0
2018-07-05 15:35:00,125.95,125.95,125.57,125.74,41178.0,125.95,125.95,125.57,125.74,41178.0
2018-07-05 15:40:00,125.76,125.82,125.72,125.75,18780.0,125.76,125.82,125.72,125.75,18780.0
2018-07-05 15:45:00,125.72,125.72,125.54,125.57,27254.0,125.72,125.72,125.54,125.57,27254.0
2018-07-05 15:50:00,125.53,126.56,125.52,126.24,145011.0,125.53,126.56,125.52,126.24,145011.0
2018-07-05 15:55:00,126.24,126.57,126.24,126.39,122985.0,126.24,126.57,126.24,126.39,122985.0
2018-07-06 09:30:00,126.21,126.63,125.99,126.31,31656.0,126.21,126.63,125.99,126.31,31656.0
2018-07-06 09:35:00,126.36,127.1,126.2,127.0,14038.0,126.36,127.1,126.2,127.0,14038.0
2018-07-06 09:40:00,127.07,127.7,126.78,126.78,18034.0,127.07,127.7,126.78,126.78,18034.0
2018-07-06 09:45:00,126.83,127.2,126.78,127.18,36916.0,126.83,127.2,126.78,127.18,36916.0
2018-07-06 09:50:00,127.25,127.72,127.25,127.42,10475.0,127.25,127.72,127.25,127.42,10475.0
2018-07-06 09:55:00,127.45,127.5,127.03,127.33,19565.0,127.45,127.5,127.03,127.33,19565.0
2018-07-06 10:00:00,127.27,127.65,127.1,127.57,17340.0,127.27,127.65,127.1,127.57,17340.0
2018-07-06 10:05:00,127.51,127.56,127.08,127.27,12993.0,127.51,127.56,127.08,127.27,12993.0
2018-07-06 10:10:00,127.32,127.46,127.19,127.36,14490.0,127.32,127.46,127.19,127.36,14490.0
2018-07-06 10:15:00,127.32,127.78,127.26,127.44,9435.0,127.32,127.78,127.26,127.44,9435.0
2018-07-06 10:20:00,127.48,127.5,127.24,127.33,7700.0,127.48,127.5,127.24,127.33,7700.0
2018-07-06 10:25:00,127.47,127.57,127.24,127.36,6800.0,127.47,127.57,127.24,127.36,6800.0
2018-07-06 10:30:00,127.41,127.63,127.22,127.33,18039.0,127.41,127.63,127.22,127.33,18039.0
2018-07-06 10:35:00,127.33,127.47,127.24,127.33,9050.0,127.33,127.47,127.24,127.33,9050.0
2018-07-06 10:40:00,127.38,127.58,127.38,127.45,14250.0,127.38,127.58,127.38,127.45,14250.0
2018-07-06 10:45:00,127.46,127.7,127.42,127.63,10800.0,127.46,127.7,127.42,127.63,10800.0
2018-07-06 10:50:00,127.58,127.63,127.4,127.55,16373.0,127.58,127.63,127.4,127.55,16373.0
2018-07-06 10:55:00,127.58,127.8,127.54,127.79,9559.0,127.58,127.8,127.54,127.79,9559.0
2018-07-06 11:00:00,127.88,128.23,127.88,128.0,17383.0,127.88,128.23,127.88,128.0,17383.0
2018-07-06 11:05:00,127.96,128.04,127.86,128.02,6018.0,127.96,128.04,127.86,128.02,6018.0
2018-07-06 11:10:00,128.05,128.18,127.92,127.93,6712.0,128.05,128.18,127.92,127.93,6712.0
2018-07-06 11:15:00,127.96,128.04,127.87,128.0,18366.0,127.96,128.04,127.87,128.0,18366.0
2018-07-06 11:20:00,128.04,128.05,127.93,127.96,4315.0,128.04,128.05,127.93,127.96,4315.0
2018-07-06 11:25:00,127.93,128.33,127.93,128.33,7456.0,127.93,128.33,127.93,128.33,7456.0
2018-07-06 11:30:00,128.33,128.37,128.15,128.28,16887.0,128.33,128.37,128.15,128.28,16887.0
2018-07-06 11:35:00,128.28,128.4,128.18,128.34,17197.0,128.28,128.4,128.18,128.34,17197.0
2018-07-06 11:40:00,128.34,128.36,128.22,128.3,5823.0,128.34,128.36,128.22,128.3,5823.0
2018-07-06 11:45:00,128.3,128.32,128.17,128.29,6900.0,128.3,128.32,128.17,128.29,6900.0
2018-07-06 11:50:00,128.28,128.28,128.13,128.21,9025.0,128.28,128.28,128.13,128.21,9025.0
2018-07-06 11:55:00,128.22,128.25,128.11,128.19,15189.0,128.22,128.25,128.11,128.19,15189.0
2018-07-06 12:00:00,128.17,128.3,128.06,128.25,34163.0,128.17,128.3,128.06,128.25,34163.0
2018-07-06 12:05:00,128.25,128.55,128.19,128.47,41895.0,128.25,128.55,128.19,128.47,41895.0
2018-07-06 12:10:00,128.46,128.69,128.45,128.56,20744.0,128.46,128.69,128.45,128.56,20744.0
2018-07-06 12:15:00,128.51,128.57,128.3,128.5,30196.0,128.51,128.57,128.3,128.5,30196.0
2018-07-06 12:20:00,128.51,128.57,128.37,128.53,21190.0,128.51,128.57,128.37,128.53,21190.0
2018-07-06 12:25:00,128.53,128.6,128.45,128.6,8947.0,128.53,128.6,128.45,128.6,8947.0
2018-07-06 12:30:00,128.6,128.81,128.58,128.71,4609.0,128.6,128.81,128.58,128.71,4609.0
2018-07-06 12:35:00,128.73,128.78,128.63,128.78,3500.0,128.73,128.78,128.63,128.78,3500.0
2018-07-06 12:40:00,128.76,128.76,128.52,128.53,6708.0,128.76,128.76,128.52,128.53,6708.0
2018-07-06 12:45:00,128.53,128.53,128.36,128.46,25889.0,128.53,128.53,128.36,128.46,25889.0
2018-07-06 12:50:00,128.44,128.56,128.39,128.53,8900.0,128.44,128.56,128.39,128.53,8900.0
2018-07-06 12:55:00,128.58,128.72,128.58,128.61,7030.0,128.58,128.72,128.58,128.61,7030.0
2018-07-06 13:00:00,128.63,128.67,128.55,128.63,6798.0,128.63,128.67,128.55,128.63,6798.0
2018-07-06 13:05:00,128.6,128.93,128.6,128.81,22504.0,128.6,128.93,128.6,128.81,22504.0
2018-07-06 13:10:00,128.81,129.0,128.79,128.94,29369.0,128.81,129.0,128.79,128.94,29369.0
2018-07-06 13:15:00,128.94,129.05,128.89,128.94,38869.0,128.94,129.05,128.89,128.94,38869.0
2018-07-06 13:20:00,128.92,128.98,128.85,128.92,38348.0,128.92,128.98,128.85,128.92,38348.0
2018-07-06 13:25:00,128.92,128.98,128.89,128.97,19029.0,128.92,128.98,128.89,128.97,19029.0
2018-07-06 13:30:00,128.97,129.04,128.88,128.99,37518.0,128.97,129.04,128.88,128.99,37518.0
2018-07-06 13:35:00,128.97,129.04,128.91,128.97,10490.0,128.97,129.04,128.91,128.97,10490.0
2018-07-06 13:40:00,128.98,129.06,128.91,128.96,16643.0,128.98,129.06,128.91,128.96,16643.0
2018-07-06 13:45:00,128.93,129.06,128.93,128.95,20032.0,128.93,129.06,128.93,128.95,20032.0
2018-07-06 13:50:00,128.98,129.09,128.95,129.04,10025.0,128.98,129.09,128.95,129.04,10025.0
2018-07-06 13:55:00,128.98,129.07,128.95,128.98,9073.0,128.98,129.07,128.95,128.98,9073.0
2018-07-06 14:00:00,128.97,129.0,128.9,128.98,31166.0,128.97,129.0,128.9,128.98,31166.0
2018-07-06 14:05:00,128.98,129.07,128.94,129.03,15983.0,128.98,129.07,128.94,129.03,15983.0
2018-07-06 14:10:00,129.04,129.11,129.03,129.06,2910.0,129.04,129.11,129.03,129.06,2910.0
2018-07-06 14:15:00,129.08,129.18,129.04,129.04,9567.0,129.08,129.18,129.04,129.04,9567.0
2018-07-06 14:20:00,129.02,129.09,129.01,129.09,8976.0,129.02,129.09,129.01,129.09,8976.0
2018-07-06 14:25:00,129.09,129.12,129.04,129.1,14956.0,129.09,129.12,129.04,129.1,14956.0
2018-07-06 14:30:00,129.11,129.11,129.01,129.04,10970.0,129.11,129.11,129.01,129.04,10970.0
2018-07-06 14:35:00,129.04,129.12,129.04,129.07,19384.0,129.04,129.12,129.04,129.07,19384.0
2018-07-06 14:40:00,129.07,129.18,129.05,129.18,16647.0,129.07,129.18,129.05,129.18,16647.0
2018-07-06 14:45:00,129.16,129.27,129.1,129.25,20368.0,129.16,129.27,129.1,129.25,20368.0
2018-07-06 14:50:00,129.27,129.55,129.22,129.28,19677.0,129.27,129.55,129.22,129.28,19677.0
2018-07-06 14:55:00,129.28,129.32,129.15,129.15,10831.0,129.28,129.32,129.15,129.15,10831.0
2018-07-06 15:00:00,129.14,129.18,128.78,128.82,41142.0,129.14,129.18,128.78,128.82,41142.0
2018-07-06 15:05:00,128.81,128.86,128.62,128.69,52050.0,128.81,128.86,128.62,128.69,52050.0
2018-07-06 15:10:00,128.64,128.74,128.55,128.71,12526.0,128.64,128.74,128.55,128.71,12526.0
2018-07-06 15:15:00,128.7,128.79,128.63,128.79,7613.0,128.7,128.79,128.63,128.79,7613.0
2018-07-06 15:20:00,128.76,128.86,128.72,128.81,9597.0,128.76,128.86,128.72,128.81,9597.0
2018-07-06 15:25:00,128.81,128.9,128.8,128.87,19506.0,128.81,128.9,128.8,128.87,19506.0
2018-07-06 15:30:00,128.87,128.91,128.65,128.68,17827.0,128.87,128.91,128.65,128.68,17827.0
2018-07-06 15:35:00,128.68,128.71,128.62,128.68,12541.0,128.68,128.71,128.62,128.68,12541.0
2018-07-06 15:40:00,128.65,128.84,128.64,128.77,30448.0,128.65,128.84,128.64,128.77,30448.0
2018-07-06 15:45:00,128.77,128.84,128.54,128.56,41015.0,128.77,128.84,128.54,128.56,41015.0
2018-07-06 15:50:00,128.56,128.78,128.5,128.73,55203.0,128.56,128.78,128.5,128.73,55203.0
2018-07-06 15:55:00,128.73,128.9,128.7,128.77,71506.0,128.73,128.9,128.7,128.77,71506.0
2018-07-09 09:30:00,128.98,129.94,128.75,129.05,32816.0,128.98,129.94,128.75,129.05,32816.0
2018-07-09 09:35:00,128.98,129.2,128.09,128.37,28142.0,128.98,129.2,128.09,128.37,28142.0
2018-07-09 09:40:00,128.37,128.63,128.29,128.56,18414.0,128.37,128.63,128.29,128.56,18414.0
2018-07-09 09:45:00,128.67,128.74,128.35,128.39,12607.0,128.67,128.74,128.35,128.39,12607.0
2018-07-09 09:50:00,128.35,128.45,127.21,127.21,24759.0,128.35,128.45,127.21,127.21,24759.0
2018-07-09 09:55:00,127.25,127.58,126.85,127.0,31637.0,127.25,127.58,126.85,127.0,31637.0
2018-07-09 10:00:00,127.0,127.22,127.0,127.09,16980.0,127.0,127.22,127.0,127.09,16980.0
2018-07-09 10:05:00,127.13,127.25,126.75,126.75,27125.0,127.13,127.25,126.75,126.75,27125.0
2018-07-09 10:10:00,126.76,126.85,126.01,126.11,27456.0,126.76,126.85,126.01,126.11,27456.0
2018-07-09 10:15:00,126.12,126.49,126.12,126.37,16293.0,126.12,126.49,126.12,126.37,16293.0
2018-07-09 10:20:00,126.33,126.74,126.21,126.22,17627.0,126.33,126.74,126.21,126.22,17627.0
2018-07-09 10:25:00,126.19,126.5,126.15,126.16,13878.0,126.19,126.5,126.15,126.16,13878.0
2018-07-09 10:30:00,126.21,126.64,126.13,126.13,13090.0,126.21,126.64,126.13,126.13,13090.0
2018-07-09 10:35:00,126.05,126.51,126.05,126.22,11739.0,126.05,126.51,126.05,126.22,11739.0
2018-07-09 10:40:00,126.22,126.29,125.73,125.76,13182.0,126.22,126.29,125.73,125.76,13182.0
2018-07-09 10:45:00,125.69,126.34,125.69,126.16,17469.0,125.69,126.34,125.69,126.16,17469.0
2018-07-09 10:50:00,126.16,126.5,126.16,126.47,27270.0,126.16,126.5,126.16,126.47,27270.0
2018-07-09 10:55:00,126.54,126.58,126.35,126.47,34877.0,126.54,126.58,126.35,126.47,34877.0
2018-07-09 11:00:00,126.45,126.83,126.43,126.66,54295.0,126.45,126.83,126.43,126.66,54295.0
2018-07-09 11:05:00,126.65,126.88,126.62,126.73,58540.0,126.65,126.88,126.62,126.73,58540.0
2018-07-09 11:10:00,126.73,126.9,126.63,126.77,22021.0,126.73,126.9,126.63,126.77,22021.0
2018-07-09 11:15:00,126.72,126.97,126.67,126.94,20488.0,126.72,126.97,126.67,126.94,20488.0
2018-07-09 11:20:00,126.86,126.89,126.69,126.76,13219.0,126.86,126.89,126.69,126.76,13219.0
2018-07-09 11:25:00,126.79,126.87,126.68,126.74,15798.0,126.79,126.87,126.68,126.74,15798.0
2018-07-09 11:30:00,126.75,126.9,126.63,126.79,43616.0,126.75,126.9,126.63,126.79,43616.0
2018-07-09 11:35:00,126.8,127.0,126.79,126.91,16284.0,126.8,127.0,126.79,126.91,16284.0
2018-07-09 11:40:00,126.96,127.15,126.84,127.12,18836.0,126.96,127.15,126.84,127.12,18836.0
2018-07-09 11:45:00,127.09,127.29,127.04,127.23,82935.0,127.09,127.29,127.04,127.23,82935.0
2018-07-09 11:50:00,127.23,127.44,127.19,127.36,26619.0,127.23,127.44,127.19,127.36,26619.0
2018-07-09 11:55:00,127.38,127.45,127.2,127.29,21727.0,127.38,127.45,127.2,127.29,21727.0
2018-07-09 12:00:00,127.36,127.47,127.24,127.31,9150.0,127.36,127.47,127.24,127.31,9150.0
2018-07-09 12:05:00,127.33,127.43,127.22,127.25,10726.0,127.33,127.43,127.22,127.25,10726.0
2018-07-09 12:10:00,127.25,127.44,127.21,127.44,17611.0,127.25,127.44,127.21,127.44,17611.0
2018-07-09 12:15:00,127.46,127.48,127.25,127.27,5947.0,127.46,127.48,127.25,127.27,5947.0
2018-07-09 12:20:00,127.3,127.34,127.21,127.28,9176.0,127.3,127.34,127.21,127.28,9176.0
2018-07-09 12:25:00,127.26,127.29,127.17,127.29,31610.0,127.26,127.29,127.17,127.29,31610.0
2018-07-09 12:30:00,127.29,127.52,127.28,127.42,15853.0,127.29,127.52,127.28,127.42,15853.0
2018-07-09 12:35:00,127.39,127.51,127.39,127.51,7004.0,127.39,127.51,127.39,127.51,7004.0
2018-07-09 12:40:00,127.52,127.57,127.44,127.54,16909.0,127.52,127.57,127.44,127.54,16909.0
2018-07-09 12:45:00,127.54,127.54,127.36,127.36,3600.0,127.54,127.54,127.36,127.36,3600.0
2018-07-09 12:50:00,127.39,127.39,127.28,127.33,8973.0,127.39,127.39,127.28,127.33,8973.0
2018-07-09 12:55:00,127.31,127.47,127.31,127.42,11295.0,127.31,127.47,127.31,127.42,11295.0
2018-07-09 13:00:00,127.42,127.73,127.42,127.65,18390.0,127.42,127.73,127.42,127.65,18390.0
2018-07-09 13:05:00,127.7,127.74,127.41,127.41,5508.0,127.7,127.74,127.41,127.41,5508.0
2018-07-09 13:10:00,127.4,127.48,127.27,127.4,17523.0,127.4,127.48,127.27,127.4,17523.0
2018-07-09 13:15:00,127.43,127.49,127.37,127.44,9550.0,127.43,127.49,127.37,127.44,9550.0
2018-07-09 13:20:00,127.43,127.71,127.36,127.71,13909.0,127.43,127.71,127.36,127.71,13909.0
2018-07-09 13:25:00,127.68,127.78,127.64,127.78,6300.0,127.68,127.78,127.64,127.78,6300.0
2018-07-09 13:30:00,127.81,128.06,127.77,127.94,17113.0,127.81,128.06,127.77,127.94,17113.0
2018-07-09 13:35:00,127.89,127.89,127.71,127.77,5015.0,127.89,127.89,127.71,127.77,5015.0
2018-07-09 13:40:00,127.76,127.76,127.64,127.64,6600.0,127.76,127.76,127.64,127.64,6600.0
2018-07-09 13:45:00,127.66,127.68,127.54,127.59,6707.0,127.66,127.68,127.54,127.59,6707.0
2018-07-09 13:50:00,127.58,127.63,127.52,127.63,16450.0,127.58,127.63,127.52,127.63,16450.0
2018-07-09 13:55:00,127.62,127.73,127.61,127.68,16260.0,127.62,127.73,127.61,127.68,16260.0
2018-07-09 14:00:00,127.68,127.68,127.38,127.38,11991.0,127.68,127.68,127.38,127.38,11991.0
2018-07-09 14:05:00,127.42,127.42,127.29,127.34,13159.0,127.42,127.42,127.29,127.34,13159.0
2018-07-09 14:10:00,127.31,127.55,127.3,127.52,9257.0,127.31,127.55,127.3,127.52,9257.0
2018-07-09 14:15:00,127.49,127.56,127.43,127.5,31958.0,127.49,127.56,127.43,127.5,31958.0
2018-07-09 14:20:00,127.51,127.56,127.45,127.55,30333.0,127.51,127.56,127.45,127.55,30333.0
2018-07-09 14:25:00,127.55,127.62,127.55,127.58,11411.0,127.55,127.62,127.55,127.58,11411.0
2018-07-09 14:30:00,127.59,127.59,127.45,127.46,13200.0,127.59,127.59,127.45,127.46,13200.0
2018-07-09 14:35:00,127.46,127.55,127.46,127.48,14487.0,127.46,127.55,127.46,127.48,14487.0
2018-07-09 14:40:00,127.49,127.79,127.49,127.7,17743.0,127.49,127.79,127.49,127.7,17743.0
2018-07-09 14:45:00,127.7,127.79,127.64,127.74,14239.0,127.7,127.79,127.64,127.74,14239.0
2018-07-09 14:50:00,127.74,127.94,127.74,127.79,10699.0,127.74,127.94,127.74,127.79,10699.0
2018-07-09 14:55:00,127.77,127.87,127.77,127.86,14566.0,127.77,127.87,127.77,127.86,14566.0
2018-07-09 15:00:00,127.8,127.86,127.74,127.83,18060.0,127.8,127.86,127.74,127.83,18060.0
2018-07-09 15:05:00,127.84,127.84,127.67,127.75,19838.0,127.84,127.84,127.67,127.75,19838.0
2018-07-09 15:10:00,127.74,127.84,127.71,127.74,16583.0,127.74,127.84,127.71,127.74,16583.0
2018-07-09 15:15:00,127.74,127.83,127.69,127.83,17618.0,127.74,127.83,127.69,127.83,17618.0
2018-07-09 15:20:00,127.8,127.8,127.65,127.71,21860.0,127.8,127.8,127.65,127.71,21860.0
2018-07-09 15:25:00,127.71,127.79,127.67,127.79,25896.0,127.71,127.79,127.67,127.79,25896.0
2018-07-09 15:30:00,127.81,128.55,127.8,128.5,82550.0,127.81,128.55,127.8,128.5,82550.0
2018-07-09 15:35:00,128.51,128.87,128.48,128.79,56680.0,128.51,128.87,128.48,128.79,56680.0
2018-07-09 15:40:00,128.79,128.93,128.65,128.87,41259.0,128.79,128.93,128.65,128.87,41259.0
2018-07-09 15:45:00,128.87,128.95,128.83,128.94,29676.0,128.87,128.95,128.83,128.94,29676.0
2018-07-09 15:50:00,128.92,129.19,128.83,129.16,48160.0,128.92,129.19,128.83,129.16,48160.0
2018-07-09 15:55:00,129.14,129.25,128.94,129.1,107641.0,129.14,129.25,128.94,129.1,107641.0
2018-07-10 09:30:00,129.15,129.7,128.93,129.45,19612.0,129.15,129.7,128.93,129.45,19612.0
2018-07-10 09:35:00,129.44,130.06,129.41,130.03,44368.0,129.44,130.06,129.41,130.03,44368.0
2018-07-10 09:40:00,130.13,130.15,129.93,130.14,18513.0,130.13,130.15,129.93,130.14,18513.0
2018-07-10 09:45:00,130.13,130.57,129.99,130.02,31683.0,130.13,130.57,129.99,130.02,31683.0
2018-07-10 09:50:00,129.9,129.9,129.07,129.24,24894.0,129.9,129.9,129.07,129.24,24894.0
2018-07-10 09:55:00,129.13,129.88,129.0,129.65,58980.0,129.13,129.88,129.0,129.65,58980.0
2018-07-10 10:00:00,129.65,129.88,129.17,129.44,43182.0,129.65,129.88,129.17,129.44,43182.0
2018-07-10 10:05:00,129.4,129.45,129.14,129.23,15608.0,129.4,129.45,129.14,129.23,15608.0
2018-07-10 10:10:00,129.22,129.45,128.83,128.85,24319.0,129.22,129.45,128.83,128.85,24319.0
2018-07-10 10:15:00,128.8,129.2,128.76,129.07,15828.0,128.8,129.2,128.76,129.07,15828.0
2018-07-10 10:20:00,129.09,129.47,129.08,129.21,30312.0,129.09,129.47,129.08,129.21,30312.0
2018-07-10 10:25:00,129.27,129.43,129.1,129.43,7631.0,129.27,129.43,129.1,129.43,7631.0
2018-07-10 10:30:00,129.42,129.84,129.41,129.81,16989.0,129.42,129.84,129.41,129.81,16989.0
2018-07-10 10:35:00,129.83,129.91,129.72,129.82,9051.0,129.83,129.91,129.72,129.82,9051.0
2018-07-10 10:40:00,129.75,129.88,129.67,129.87,7879.0,129.75,129.88,129.67,129.87,7879.0
2018-07-10 10:45:00,129.86,129.87,129.62,129.65,7682.0,129.86,129.87,129.62,129.65,7682.0
2018-07-10 10:50:00,129.67,129.81,129.52,129.55,6373.0,129.67,129.81,129.52,129.55,6373.0
2018-07-10 10:55:00,129.62,129.77,129.55,129.63,14099.0,129.62,129.77,129.55,129.63,14099.0
2018-07-10 11:00:00,129.66,129.89,129.6,129.84,12570.0,129.66,129.89,129.6,129.84,12570.0
2018-07-10 11:05:00,129.82,129.85,129.59,129.6,8987.0,129.82,129.85,129.59,129.6,8987.0
2018-07-10 11:10:00,129.6,129.65,129.27,129.27,10420.0,129.6,129.65,129.27,129.27,10420.0
2018-07-10 11:15:00,129.32,129.63,129.32,129.63,7608.0,129.32,129.63,129.32,129.63,7608.0
2018-07-10 11:20:00,129.65,129.67,129.53,129.59,10554.0,129.65,129.67,129.53,129.59,10554.0
2018-07-10 11:25:00,129.57,129.68,129.49,129.58,11873.0,129.57,129.68,129.49,129.58,11873.0
2018-07-10 11:30:00,129.56,129.63,129.5,129.51,2798.0,129.56,129.63,129.5,129.51,2798.0
2018-07-10 11:35:00,129.54,129.81,129.49,129.78,5450.0,129.54,129.81,129.49,129.78,5450.0
2018-07-10 11:40:00,129.82,129.92,129.8,129.9,13500.0,129.82,129.92,129.8,129.9,13500.0
2018-07-10 11:45:00,129.93,130.09,129.9,129.95,10825.0,129.93,130.09,129.9,129.95,10825.0
2018-07-10 11:50:00,129.96,130.1,129.87,130.09,5496.0,129.96,130.1,129.87,130.09,5496.0
2018-07-10 11:55:00,130.09,130.3,130.08,130.3,22350.0,130.09,130.3,130.08,130.3,22350.0
2018-07-10 12:00:00,130.26,130.4,129.75,129.75,39927.0,130.26,130.4,129.75,129.75,39927.0
2018-07-10 12:05:00,129.69,129.81,129.54,129.81,7489.0,129.69,129.81,129.54,129.81,7489.0
2018-07-10 12:10:00,129.83,129.85,129.78,129.85,2398.0,129.83,129.85,129.78,129.85,2398.0
2018-07-10 12:15:00,129.79,129.82,129.6,129.71,8534.0,129.79,129.82,129.6,129.71,8534.0
2018-07-10 12:20:00,129.69,129.93,129.69,129.81,8089.0,129.69,129.93,129.69,129.81,8089.0
2018-07-10 12:25:00,129.82,130.03,129.82,129.91,8830.0,129.82,130.03,129.82,129.91,8830.0
2018-07-10 12:30:00,129.89,129.97,129.87,129.9,6031.0,129.89,129.97,129.87,129.9,6031.0
2018-07-10 12:35:00,129.92,130.0,129.85,129.99,8470.0,129.92,130.0,129.85,129.99,8470.0
2018-07-10 12:40:00,129.95,130.02,129.94,130.0,5091.0,129.95,130.02,129.94,130.0,5091.0
2018-07-10 12:45:00,130.0,130.09,129.98,130.0,7444.0,130.0,130.09,129.98,130.0,7444.0
2018-07-10 12:50:00,130.0,130.0,129.85,129.85,7738.0,130.0,130.0,129.85,129.85,7738.0
2018-07-10 12:55:00,129.84,129.91,129.75,129.77,8168.0,129.84,129.91,129.75,129.77,8168.0
2018-07-10 13:00:00,129.76,129.79,129.54,129.57,19623.0,129.76,129.79,129.54,129.57,19623.0
2018-07-10 13:05:00,129.57,129.71,129.54,129.63,15087.0,129.57,129.71,129.54,129.63,15087.0
2018-07-10 13:10:00,129.62,129.87,129.62,129.81,20276.0,129.62,129.87,129.62,129.81,20276.0
2018-07-10 13:15:00,129.8,129.82,129.69,129.72,9151.0,129.8,129.82,129.69,129.72,9151.0
2018-07-10 13:20:00,129.69,129.89,129.68,129.81,10278.0,129.69,129.89,129.68,129.81,10278.0
2018-07-10 13:25:00,129.84,129.93,129.78,129.78,33333.0,129.84,129.93,129.78,129.78,33333.0
2018-07-10 13:30:00,129.81,129.81,129.57,129.64,6448.0,129.81,129.81,129.57,129.64,6448.0
2018-07-10 13:35:00,129.57,129.61,129.3,129.31,12654.0,129.57,129.61,129.3,129.31,12654.0
2018-07-10 13:40:00,129.31,129.6,129.23,129.43,27275.0,129.31,129.6,129.23,129.43,27275.0
2018-07-10 13:45:00,129.39,129.53,128.83,128.89,47867.0,129.39,129.53,128.83,128.89,47867.0
2018-07-10 13:50:00,128.93,129.21,128.82,129.21,10950.0,128.93,129.21,128.82,129.21,10950.0
2018-07-10 13:55:00,129.16,129.52,129.16,129.4,16433.0,129.16,129.52,129.16,129.4,16433.0
2018-07-10 14:00:00,129.4,129.91,129.39,129.88,32511.0,129.4,129.91,129.39,129.88,32511.0
2018-07-10 14:05:00,129.88,129.97,129.77,129.9,36616.0,129.88,129.97,129.77,129.9,36616.0
2018-07-10 14:10:00,129.88,129.88,129.42,129.42,14113.0,129.88,129.88,129.42,129.42,14113.0
2018-07-10 14:15:00,129.46,129.61,129.33,129.47,16573.0,129.46,129.61,129.33,129.47,16573.0
2018-07-10 14:20:00,129.47,129.56,129.21,129.21,7924.0,129.47,129.56,129.21,129.21,7924.0
2018-07-10 14:25:00,129.21,129.44,129.21,129.35,8293.0,129.21,129.44,129.21,129.35,8293.0
2018-07-10 14:30:00,129.31,129.4,129.17,129.36,7755.0,129.31,129.4,129.17,129.36,7755.0
2018-07-10 14:35:00,129.31,129.32,129.02,129.13,9615.0,129.31,129.32,129.02,129.13,9615.0
2018-07-10 14:40:00,129.13,129.17,129.0,129.0,10647.0,129.13,129.17,129.0,129.0,10647.0
2018-07-10 14:45:00,128.98,129.1,128.92,129.01,12766.0,128.98,129.1,128.92,129.01,12766.0
2018-07-10 14:50:00,129.02,129.32,129.01,129.14,13122.0,129.02,129.32,129.01,129.14,13122.0
2018-07-10 14:55:00,129.11,129.63,129.11,129.51,15902.0,129.11,129.63,129.11,129.51,15902.0
2018-07-10 15:00:00,129.52,129.67,129.48,129.51,21468.0,129.52,129.67,129.48,129.51,21468.0
2018-07-10 15:05:00,129.52,129.54,129.37,129.43,32225.0,129.52,129.54,129.37,129.43,32225.0
2018-07-10 15:10:00,129.45,129.68,129.45,129.61,17470.0,129.45,129.68,129.45,129.61,17470.0
2018-07-10 15:15:00,129.63,129.78,129.52,129.78,15947.0,129.63,129.78,129.52,129.78,15947.0
2018-07-10 15:20:00,129.75,129.75,129.49,129.58,16396.0,129.75,129.75,129.49,129.58,16396.0
2018-07-10 15:25:00,129.57,129.67,129.33,129.45,17534.0,129.57,129.67,129.33,129.45,17534.0
2018-07-10 15:30:00,129.44,129.46,129.27,129.3,20323.0,129.44,129.46,129.27,129.3,20323.0
2018-07-10 15:35:00,129.33,129.4,129.1,129.13,37971.0,129.33,129.4,129.1,129.13,37971.0
2018-07-10 15:40:00,129.14,129.36,128.98,129.0,33031.0,129.14,129.36,128.98,129.0,33031.0
2018-07-10 15:45:00,129.0,129.28,129.0,129.21,45270.0,129.0,129.28,129.0,129.21,45270.0
2018-07-10 15:50:00,129.22,129.33,128.97,129.03,46572.0,129.22,129.33,128.97,129.03,46572.0
2018-07-10 15:55:00,129.06,129.26,129.03,129.14,50690.0,129.06,129.26,129.03,129.14,50690.0
2018-07-11 09:30:00,128.25,129.4,127.0,128.98,17201.0,128.25,129.4,127.0,128.98,17201.0
2018-07-11 09:35:00,129.11,129.96,128.85,129.63,9824.0,129.11,129.96,128.85,129.63,9824.0
2018-07-11 09:40:00,129.62,129.63,128.85,128.99,10518.0,129.62,129.63,128.85,128.99,10518.0
2018-07-11 09:45:00,128.99,129.05,128.72,128.91,8750.0,128.99,129.05,128.72,128.91,8750.0
2018-07-11 09:50:00,128.94,129.65,128.93,129.45,9131.0,128.94,129.65,128.93,129.45,9131.0
2018-07-11 09:55:00,129.35,129.8,129.25,129.8,13542.0,129.35,129.8,129.25,129.8,13542.0
2018-07-11 10:00:00,129.88,130.49,129.85,130.19,30805.0,129.88,130.49,129.85,130.19,30805.0
2018-07-11 10:05:00,130.31,130.56,130.12,130.53,9678.0,130.31,130.56,130.12,130.53,9678.0
2018-07-11 10:10:00,130.47,130.47,130.03,130.12,7040.0,130.47,130.47,130.03,130.12,7040.0
2018-07-11 10:15:00,130.13,130.56,130.12,130.56,9331.0,130.13,130.56,130.12,130.56,9331.0
2018-07-11 10:20:00,130.59,130.72,130.38,130.53,13490.0,130.59,130.72,130.38,130.53,13490.0
2018-07-11 10:25:00,130.56,130.77,130.53,130.53,8083.0,130.56,130.77,130.53,130.53,8083.0
2018-07-11 10:30:00,130.53,130.75,130.53,130.61,12095.0,130.53,130.75,130.53,130.61,12095.0
2018-07-11 10:35:00,130.6,131.18,130.59,131.13,29837.0,130.6,131.18,130.59,131.13,29837.0
2018-07-11 10:40:00,131.17,131.18,130.71,130.79,10608.0,131.17,131.18,130.71,130.79,10608.0
2018-07-11 10:45:00,130.86,130.86,130.23,130.39,14583.0,130.86,130.86,130.23,130.39,14583.0
2018-07-11 10:50:00,130.45,130.76,130.44,130.44,9166.0,130.45,130.76,130.44,130.44,9166.0
2018-07-11 10:55:00,130.48,130.84,130.43,130.76,7132.0,130.48,130.84,130.43,130.76,7132.0
2018-07-11 11:00:00,130.86,130.94,130.63,130.63,11281.0,130.86,130.94,130.63,130.63,11281.0
2018-07-11 11:05:00,130.55,130.72,130.51,130.51,3150.0,130.55,130.72,130.51,130.51,3150.0
2018-07-11 11:10:00,130.5,130.5,130.16,130.16,6008.0,130.5,130.5,130.16,130.16,6008.0
2018-07-11 11:15:00,130.15,130.39,130.04,130.28,9800.0,130.15,130.39,130.04,130.28,9800.0
2018-07-11 11:20:00,130.25,130.47,130.17,130.32,8512.0,130.25,130.47,130.17,130.32,8512.0
2018-07-11 11:25:00,130.32,130.35,130.24,130.29,7766.0,130.32,130.35,130.24,130.29,7766.0
2018-07-11 11:30:00,130.29,130.29,129.92,130.21,7090.0,130.29,130.29,129.92,130.21,7090.0
2018-07-11 11:35:00,130.29,130.46,130.24,130.24,7790.0,130.29,130.46,130.24,130.24,7790.0
2018-07-11 11:40:00,130.32,130.41,130.13,130.14,9275.0,130.32,130.41,130.13,130.14,9275.0
2018-07-11 11:45:00,130.17,130.45,130.14,130.38,11847.0,130.17,130.45,130.14,130.38,11847.0
2018-07-11 11:50:00,130.38,130.62,130.34,130.47,7329.0,130.38,130.62,130.34,130.47,7329.0
2018-07-11 11:55:00,130.4,130.64,130.37,130.37,4910.0,130.4,130.64,130.37,130.37,4910.0
2018-07-11 12:00:00,130.33,130.43,130.11,130.33,14300.0,130.33,130.43,130.11,130.33,14300.0
2018-07-11 12:05:00,130.36,130.44,130.29,130.37,8706.0,130.36,130.44,130.29,130.37,8706.0
2018-07-11 12:10:00,130.37,130.51,130.37,130.48,3250.0,130.37,130.51,130.37,130.48,3250.0
2018-07-11 12:15:00,130.41,130.45,130.13,130.41,9119.0,130.41,130.45,130.13,130.41,9119.0
2018-07-11 12:20:00,130.48,130.54,130.4,130.4,6268.0,130.48,130.54,130.4,130.4,6268.0
2018-07-11 12:25:00,130.44,130.69,130.38,130.69,9413.0,130.44,130.69,130.38,130.69,9413.0
2018-07-11 12:30:00,130.66,131.08,130.65,131.02,10379.0,130.66,131.08,130.65,131.02,10379.0
2018-07-11 12:35:00,130.98,131.11,130.95,131.1,7902.0,130.98,131.11,130.95,131.1,7902.0
2018-07-11 12:40:00,131.06,131.17,131.0,131.0,15658.0,131.06,131.17,131.0,131.0,15658.0
2018-07-11 12:45:00,131.07,131.18,130.97,131.07,9579.0,131.07,131.18,130.97,131.07,9579.0
2018-07-11 12:50:00,131.06,131.08,130.91,130.98,7772.0,131.06,131.08,130.91,130.98,7772.0
2018-07-11 12:55:00,131.0,131.0,130.76,130.89,6700.0,131.0,131.0,130.76,130.89,6700.0
2018-07-11 13:00:00,130.92,131.06,130.85,130.93,15700.0,130.92,131.06,130.85,130.93,15700.0
2018-07-11 13:05:00,130.87,130.98,130.81,130.94,3800.0,130.87,130.98,130.81,130.94,3800.0
2018-07-11 13:10:00,130.89,131.08,130.88,131.06,4800.0,130.89,131.08,130.88,131.06,4800.0
2018-07-11 13:15:00,130.99,131.19,130.99,131.19,4175.0,130.99,131.19,130.99,131.19,4175.0
2018-07-11 13:20:00,131.22,131.43,131.17,131.31,16151.0,131.22,131.43,131.17,131.31,16151.0
2018-07-11 13:25:00,131.34,131.43,131.32,131.41,4752.0,131.34,131.43,131.32,131.41,4752.0
2018-07-11 13:30:00,131.38,131.55,131.32,131.32,14234.0,131.38,131.55,131.32,131.32,14234.0
2018-07-11 13:35:00,131.31,131.38,131.29,131.35,3150.0,131.31,131.38,131.29,131.35,3150.0
2018-07-11 13:40:00,131.34,131.34,131.2,131.24,6900.0,131.34,131.34,131.2,131.24,6900.0
2018-07-11 13:45:00,131.26,131.35,131.21,131.28,6659.0,131.26,131.35,131.21,131.28,6659.0
2018-07-11 13:50:00,131.25,131.29,131.16,131.24,8112.0,131.25,131.29,131.16,131.24,8112.0
2018-07-11 13:55:00,131.24,131.24,131.14,131.14,3943.0,131.24,131.24,131.14,131.14,3943.0
2018-07-11 14:00:00,131.12,131.21,131.03,131.03,7010.0,131.12,131.21,131.03,131.03,7010.0
2018-07-11 14:05:00,131.06,131.22,131.06,131.11,5595.0,131.06,131.22,131.06,131.11,5595.0
2018-07-11 14:10:00,131.09,131.09,130.92,131.02,14510.0,131.09,131.09,130.92,131.02,14510.0
2018-07-11 14:15:00,130.98,131.1,130.98,131.1,5000.0,130.98,131.1,130.98,131.1,5000.0
2018-07-11 14:20:00,131.07,131.43,131.06,131.2,20372.0,131.07,131.43,131.06,131.2,20372.0
2018-07-11 14:25:00,131.25,131.31,131.19,131.24,4270.0,131.25,131.31,131.19,131.24,4270.0
2018-07-11 14:30:00,131.24,131.27,131.07,131.14,8208.0,131.24,131.27,131.07,131.14,8208.0
2018-07-11 14:35:00,131.12,131.29,131.1,131.27,10345.0,131.12,131.29,131.1,131.27,10345.0
2018-07-11 14:40:00,131.26,131.58,131.26,131.53,13782.0,131.26,131.58,131.26,131.53,13782.0
2018-07-11 14:45:00,131.52,131.62,131.48,131.52,9318.0,131.52,131.62,131.48,131.52,9318.0
2018-07-11 14:50:00,131.57,131.75,131.51,131.56,21657.0,131.57,131.75,131.51,131.56,21657.0
2018-07-11 14:55:00,131.56,131.62,131.42,131.54,10424.0,131.56,131.62,131.42,131.54,10424.0
2018-07-11 15:00:00,131.55,131.66,131.3,131.55,18955.0,131.55,131.66,131.3,131.55,18955.0
2018-07-11 15:05:00,131.57,131.8,131.57,131.76,16369.0,131.57,131.8,131.57,131.76,16369.0
2018-07-11 15:10:00,131.79,131.8,131.65,131.72,17427.0,131.79,131.8,131.65,131.72,17427.0
2018-07-11 15:15:00,131.74,131.74,131.39,131.54,59696.0,131.74,131.74,131.39,131.54,59696.0
2018-07-11 15:20:00,131.51,131.8,131.47,131.76,16494.0,131.51,131.8,131.47,131.76,16494.0
2018-07-11 15:25:00,131.79,131.79,131.63,131.68,23306.0,131.79,131.79,131.63,131.68,23306.0
2018-07-11 15:30:00,131.69,131.92,131.67,131.81,13906.0,131.69,131.92,131.67,131.81,13906.0
2018-07-11 15:35:00,131.83,131.9,131.79,131.86,18172.0,131.83,131.9,131.79,131.86,18172.0
2018-07-11 15:40:00,131.84,131.87,131.74,131.83,24517.0,131.84,131.87,131.74,131.83,24517.0
2018-07-11 15:45:00,131.83,132.0,131.72,131.74,41725.0,131.83,132.0,131.72,131.74,41725.0
2018-07-11 15:50:00,131.7,131.71,131.49,131.53,34629.0,131.7,131.71,131.49,131.53,34629.0
2018-07-11 15:55:00,131.53,131.69,131.53,131.63,57382.0,131.53,131.69,131.53,131.63,57382.0
2018-07-12 09:30:00,132.01,133.32,131.53,133.06,59361.0,132.01,133.32,131.53,133.06,59361.0
2018-07-12 09:35:00,133.19,133.62,132.98,133.46,21583.0,133.19,133.62,132.98,133.46,21583.0
2018-07-12 09:40:00,133.53,133.65,133.14,133.43,32770.0,133.53,133.65,133.14,133.43,32770.0
2018-07-12 09:45:00,133.39,133.59,132.69,132.94,54105.0,133.39,133.59,132.69,132.94,54105.0
2018-07-12 09:50:00,133.04,133.79,133.04,133.62,58541.0,133.04,133.79,133.04,133.62,58541.0
2018-07-12 09:55:00,133.59,133.71,133.35,133.46,39708.0,133.59,133.71,133.35,133.46,39708.0
2018-07-12 10:00:00,133.49,134.23,133.48,133.94,18476.0,133.49,134.23,133.48,133.94,18476.0
2018-07-12 10:05:00,133.99,134.07,133.68,133.97,38822.0,133.99,134.07,133.68,133.97,38822.0
2018-07-12 10:10:00,134.0,134.02,133.7,133.8,21103.0,134.0,134.02,133.7,133.8,21103.0
2018-07-12 10:15:00,133.84,134.15,133.65,134.01,19586.0,133.84,134.15,133.65,134.01,19586.0
2018-07-12 10:20:00,134.02,134.02,133.46,133.47,9984.0,134.02,134.02,133.46,133.47,9984.0
2018-07-12 10:25:00,133.44,133.97,133.38,133.69,48874.0,133.44,133.97,133.38,133.69,48874.0
2018-07-12 10:30:00,133.75,134.24,133.68,134.22,21583.0,133.75,134.24,133.68,134.22,21583.0
2018-07-12 10:35:00,134.25,134.28,133.96,134.11,25327.0,134.25,134.28,133.96,134.11,25327.0
2018-07-12 10:40:00,134.16,134.16,133.94,134.05,18170.0,134.16,134.16,133.94,134.05,18170.0
2018-07-12 10:45:00,134.05,134.1,133.88,133.9,21788.0,134.05,134.1,133.88,133.9,21788.0
2018-07-12 10:50:00,133.92,134.12,133.89,134.1,10493.0,133.92,134.12,133.89,134.1,10493.0
2018-07-12 10:55:00,134.1,134.25,133.96,133.96,46981.0,134.1,134.25,133.96,133.96,46981.0
2018-07-12 11:00:00,133.95,134.49,133.95,134.49,22406.0,133.95,134.49,133.95,134.49,22406.0
2018-07-12 11:05:00,134.45,134.5,134.23,134.31,8064.0,134.45,134.5,134.23,134.31,8064.0
2018-07-12 11:10:00,134.29,134.46,134.23,134.46,5325.0,134.29,134.46,134.23,134.46,5325.0
2018-07-12 11:15:00,134.36,134.38,134.25,134.38,6130.0,134.36,134.38,134.25,134.38,6130.0
2018-07-12 11:20:00,134.36,134.43,134.28,134.38,8339.0,134.36,134.43,134.28,134.38,8339.0
2018-07-12 11:25:00,134.41,135.1,134.34,134.89,50766.0,134.41,135.1,134.34,134.89,50766.0
2018-07-12 11:30:00,134.92,134.94,134.77,134.77,5716.0,134.92,134.94,134.77,134.77,5716.0
2018-07-12 11:35:00,134.76,134.76,134.44,134.65,34316.0,134.76,134.76,134.44,134.65,34316.0
2018-07-12 11:40:00,134.7,134.8,134.48,134.61,39643.0,134.7,134.8,134.48,134.61,39643.0
2018-07-12 11:45:00,134.61,134.84,134.48,134.69,8075.0,134.61,134.84,134.48,134.69,8075.0
2018-07-12 11:50:00,134.75,134.83,134.65,134.8,12405.0,134.75,134.83,134.65,134.8,12405.0
2018-07-12 11:55:00,134.83,135.01,134.82,134.91,35380.0,134.83,135.01,134.82,134.91,35380.0
2018-07-12 12:00:00,134.95,135.03,134.92,134.94,7969.0,134.95,135.03,134.92,134.94,7969.0
2018-07-12 12:05:00,134.97,134.97,134.78,134.96,7238.0,134.97,134.97,134.78,134.96,7238.0
2018-07-12 12:10:00,134.96,135.1,134.81,134.82,47110.0,134.96,135.1,134.81,134.82,47110.0
2018-07-12 12:15:00,134.84,134.97,134.79,134.89,9559.0,134.84,134.97,134.79,134.89,9559.0
2018-07-12 12:20:00,134.88,134.96,134.79,134.83,9046.0,134.88,134.96,134.79,134.83,9046.0
2018-07-12 12:25:00,134.86,135.05,134.82,135.01,27356.0,134.86,135.05,134.82,135.01,27356.0
2018-07-12 12:30:00,135.0,135.07,134.97,135.03,16674.0,135.0,135.07,134.97,135.03,16674.0
2018-07-12 12:35:00,135.02,135.05,134.98,135.04,10029.0,135.02,135.05,134.98,135.04,10029.0
2018-07-12 12:40:00,135.0,135.19,134.99,135.02,20289.0,135.0,135.19,134.99,135.02,20289.0
2018-07-12 12:45:00,135.02,135.15,134.98,135.11,7784.0,135.02,135.15,134.98,135.11,7784.0
2018-07-12 12:50:00,135.1,135.4,135.1,135.4,8541.0,135.1,135.4,135.1,135.4,8541.0
2018-07-12 12:55:00,135.4,135.6,135.38,135.47,10345.0,135.4,135.6,135.38,135.47,10345.0
2018-07-12 13:00:00,135.46,135.63,135.44,135.53,18778.0,135.46,135.63,135.44,135.53,18778.0
2018-07-12 13:05:00,135.52,135.54,135.47,135.51,39736.0,135.52,135.54,135.47,135.51,39736.0
2018-07-12 13:10:00,135.5,135.87,135.5,135.62,8438.0,135.5,135.87,135.5,135.62,8438.0
2018-07-12 13:15:00,135.57,135.67,135.53,135.61,4748.0,135.57,135.67,135.53,135.61,4748.0
2018-07-12 13:20:00,135.59,135.6,135.47,135.54,15810.0,135.59,135.6,135.47,135.54,15810.0
2018-07-12 13:25:00,135.6,135.92,135.56,135.92,42745.0,135.6,135.92,135.56,135.92,42745.0
2018-07-12 13:30:00,135.87,135.94,135.67,135.78,12282.0,135.87,135.94,135.67,135.78,12282.0
2018-07-12 13:35:00,135.73,136.0,135.73,135.92,7926.0,135.73,136.0,135.73,135.92,7926.0
2018-07-12 13:40:00,135.92,136.12,135.84,135.84,18352.0,135.92,136.12,135.84,135.84,18352.0
2018-07-12 13:45:00,135.87,135.93,135.71,135.74,9236.0,135.87,135.93,135.71,135.74,9236.0
2018-07-12 13:50:00,135.69,135.81,135.61,135.75,55266.0,135.69,135.81,135.61,135.75,55266.0
2018-07-12 13:55:00,135.73,135.73,135.44,135.49,23295.0,135.73,135.73,135.44,135.49,23295.0
2018-07-12 14:00:00,135.53,135.73,135.44,135.46,16293.0,135.53,135.73,135.44,135.46,16293.0
2018-07-12 14:05:00,135.43,135.72,135.43,135.65,21244.0,135.43,135.72,135.43,135.65,21244.0
2018-07-12 14:10:00,135.65,135.8,135.65,135.69,4215.0,135.65,135.8,135.65,135.69,4215.0
2018-07-12 14:15:00,135.67,135.85,135.62,135.81,12319.0,135.67,135.85,135.62,135.81,12319.0
2018-07-12 14:20:00,135.78,135.91,135.75,135.91,8162.0,135.78,135.91,135.75,135.91,8162.0
2018-07-12 14:25:00,135.92,136.09,135.92,136.03,11789.0,135.92,136.09,135.92,136.03,11789.0
2018-07-12 14:30:00,136.01,136.11,135.98,136.03,9101.0,136.01,136.11,135.98,136.03,9101.0
2018-07-12 14:35:00,136.02,136.2,135.99,136.2,14781.0,136.02,136.2,135.99,136.2,14781.0
2018-07-12 14:40:00,136.21,136.32,136.18,136.3,15615.0,136.21,136.32,136.18,136.3,15615.0
2018-07-12 14:45:00,136.33,136.34,136.17,136.29,10729.0,136.33,136.34,136.17,136.29,10729.0
2018-07-12 14:50:00,136.3,136.54,136.25,136.54,19021.0,136.3,136.54,136.25,136.54,19021.0
2018-07-12 14:55:00,136.51,136.53,136.37,136.46,19534.0,136.51,136.53,136.37,136.46,19534.0
2018-07-12 15:00:00,136.44,136.69,136.43,136.44,16755.0,136.44,136.69,136.43,136.44,16755.0
2018-07-12 15:05:00,136.42,136.57,136.37,136.51,13683.0,136.42,136.57,136.37,136.51,13683.0
2018-07-12 15:10:00,136.5,136.56,136.49,136.5,24372.0,136.5,136.56,136.49,136.5,24372.0
2018-07-12 15:15:00,136.51,136.63,136.48,136.52,17789.0,136.51,136.63,136.48,136.52,17789.0
2018-07-12 15:20:00,136.5,136.57,136.49,136.54,43999.0,136.5,136.57,136.49,136.54,43999.0
2018-07-12 15:25:00,136.54,136.59,136.49,136.55,45492.0,136.54,136.59,136.49,136.55,45492.0
2018-07-12 15:30:00,136.55,136.71,136.55,136.6,34341.0,136.55,136.71,136.55,136.6,34341.0
2018-07-12 15:35:00,136.62,137.06,136.54,137.02,104087.0,136.62,137.06,136.54,137.02,104087.0
2018-07-12 15:40:00,137.02,137.11,136.97,137.0,48342.0,137.02,137.11,136.97,137.0,48342.0
2018-07-12 15:45:00,136.99,137.21,136.92,137.16,53593.0,136.99,137.21,136.92,137.16,53593.0
2018-07-12 15:50:00,137.14,137.29,137.05,137.1,134640.0,137.14,137.29,137.05,137.1,134640.0
2018-07-12 15:55:00,137.11,137.43,136.98,137.31,210262.0,137.11,137.43,136.98,137.31,210262.0
2018-07-13 09:30:00,137.0,137.16,135.35,136.4,66965.0,137.0,137.16,135.35,136.4,66965.0
2018-07-13 09:35:00,136.51,136.57,135.7,135.97,24137.0,136.51,136.57,135.7,135.97,24137.0
2018-07-13 09:40:00,136.1,136.68,136.0,136.0,10205.0,136.1,136.68,136.0,136.0,10205.0
2018-07-13 09:45:00,135.93,135.98,134.88,135.11,21794.0,135.93,135.98,134.88,135.11,21794.0
2018-07-13 09:50:00,135.11,135.17,134.71,134.86,30807.0,135.11,135.17,134.71,134.86,30807.0
2018-07-13 09:55:00,134.85,135.3,134.79,135.17,22847.0,134.85,135.3,134.79,135.17,22847.0
2018-07-13 10:00:00,135.26,135.57,135.01,135.57,16086.0,135.26,135.57,135.01,135.57,16086.0
2018-07-13 10:05:00,135.54,135.85,135.39,135.62,23412.0,135.54,135.85,135.39,135.62,23412.0
2018-07-13 10:10:00,135.74,135.89,135.07,135.2,26584.0,135.74,135.89,135.07,135.2,26584.0
2018-07-13 10:15:00,135.15,135.24,134.74,134.93,32489.0,135.15,135.24,134.74,134.93,32489.0
2018-07-13 10:20:00,134.86,135.18,134.73,135.0,21221.0,134.86,135.18,134.73,135.0,21221.0
2018-07-13 10:25:00,135.04,135.34,134.81,135.06,21046.0,135.04,135.34,134.81,135.06,21046.0
2018-07-13 10:30:00,135.05,135.06,134.85,134.94,12742.0,135.05,135.06,134.85,134.94,12742.0
2018-07-13 10:35:00,134.94,135.05,134.91,134.96,7732.0,134.94,135.05,134.91,134.96,7732.0
2018-07-13 10:40:00,135.0,135.23,134.88,135.17,35190.0,135.0,135.23,134.88,135.17,35190.0
2018-07-13 10:45:00,135.17,135.21,134.96,134.97,9914.0,135.17,135.21,134.96,134.97,9914.0
2018-07-13 10:50:00,134.98,135.31,134.92,135.25,25332.0,134.98,135.31,134.92,135.25,25332.0
2018-07-13 10:55:00,135.25,135.66,135.17,135.39,46777.0,135.25,135.66,135.17,135.39,46777.0
2018-07-13 11:00:00,135.44,135.48,135.16,135.24,9026.0,135.44,135.48,135.16,135.24,9026.0
2018-07-13 11:05:00,135.22,135.4,135.22,135.36,2450.0,135.22,135.4,135.22,135.36,2450.0
2018-07-13 11:10:00,135.34,135.55,135.33,135.51,3900.0,135.34,135.55,135.33,135.51,3900.0
2018-07-13 11:15:00,135.53,135.62,135.45,135.54,4305.0,135.53,135.62,135.45,135.54,4305.0
2018-07-13 11:20:00,135.53,135.9,135.46,135.89,12537.0,135.53,135.9,135.46,135.89,12537.0
2018-07-13 11:25:00,135.89,136.07,135.84,136.07,25678.0,135.89,136.07,135.84,136.07,25678.0
2018-07-13 11:30:00,136.11,136.14,135.99,136.01,11641.0,136.11,136.14,135.99,136.01,11641.0
2018-07-13 11:35:00,136.07,136.09,135.96,136.0,13409.0,136.07,136.09,135.96,136.0,13409.0
2018-07-13 11:40:00,136.01,136.01,135.58,135.74,17706.0,136.01,136.01,135.58,135.74,17706.0
2018-07-13 11:45:00,135.74,135.75,135.37,135.48,10100.0,135.74,135.75,135.37,135.48,10100.0
2018-07-13 11:50:00,135.48,135.5,135.0,135.01,12509.0,135.48,135.5,135.0,135.01,12509.0
2018-07-13 11:55:00,135.03,135.05,134.63,134.82,31119.0,135.03,135.05,134.63,134.82,31119.0
2018-07-13 12:00:00,134.82,135.01,134.79,134.99,10144.0,134.82,135.01,134.79,134.99,10144.0
2018-07-13 12:05:00,135.01,135.01,134.89,134.97,20350.0,135.01,135.01,134.89,134.97,20350.0
2018-07-13 12:10:00,134.97,135.0,134.83,134.94,27702.0,134.97,135.0,134.83,134.94,27702.0
2018-07-13 12:15:00,134.94,135.01,134.91,134.95,18315.0,134.94,135.01,134.91,134.95,18315.0
2018-07-13 12:20:00,134.94,134.95,134.43,134.46,20845.0,134.94,134.95,134.43,134.46,20845.0
2018-07-13 12:25:00,134.5,134.57,134.15,134.55,27522.0,134.5,134.57,134.15,134.55,27522.0
2018-07-13 12:30:00,134.64,134.64,134.15,134.16,11616.0,134.64,134.64,134.15,134.16,11616.0
2018-07-13 12:35:00,134.12,134.12,133.96,134.0,17992.0,134.12,134.12,133.96,134.0,17992.0
2018-07-13 12:40:00,133.97,134.3,133.97,134.3,18862.0,133.97,134.3,133.97,134.3,18862.0
2018-07-13 12:45:00,134.22,134.22,134.0,134.02,11538.0,134.22,134.22,134.0,134.02,11538.0
2018-07-13 12:50:00,134.01,134.04,133.96,133.99,40936.0,134.01,134.04,133.96,133.99,40936.0
2018-07-13 12:55:00,133.99,134.01,133.9,133.93,12081.0,133.99,134.01,133.9,133.93,12081.0
2018-07-13 13:00:00,133.93,133.95,133.76,133.92,11335.0,133.93,133.95,133.76,133.92,11335.0
2018-07-13 13:05:00,133.86,133.89,133.63,133.63,12749.0,133.86,133.89,133.63,133.63,12749.0
2018-07-13 13:10:00,133.66,133.72,133.38,133.4,13486.0,133.66,133.72,133.38,133.4,13486.0
2018-07-13 13:15:00,133.44,133.75,133.42,133.6,55518.0,133.44,133.75,133.42,133.6,55518.0
2018-07-13 13:20:00,133.51,133.79,133.5,133.65,13037.0,133.51,133.79,133.5,133.65,13037.0
2018-07-13 13:25:00,133.72,133.95,133.67,133.95,6809.0,133.72,133.95,133.67,133.95,6809.0
2018-07-13 13:30:00,133.92,134.04,133.74,133.85,18628.0,133.92,134.04,133.74,133.85,18628.0
2018-07-13 13:35:00,133.85,133.95,133.77,133.92,13100.0,133.85,133.95,133.77,133.92,13100.0
2018-07-13 13:40:00,133.93,134.11,133.89,134.11,10956.0,133.93,134.11,133.89,134.11,10956.0
2018-07-13 13:45:00,134.11,134.16,133.92,133.96,9600.0,134.11,134.16,133.92,133.96,9600.0
2018-07-13 13:50:00,133.94,134.31,133.94,134.27,30939.0,133.94,134.31,133.94,134.27,30939.0
2018-07-13 13:55:00,134.3,134.6,134.21,134.46,42502.0,134.3,134.6,134.21,134.46,42502.0
2018-07-13 14:00:00,134.44,134.49,134.24,134.31,36036.0,134.44,134.49,134.24,134.31,36036.0
2018-07-13 14:05:00,134.32,134.36,134.17,134.22,43261.0,134.32,134.36,134.17,134.22,43261.0
2018-07-13 14:10:00,134.24,134.28,134.11,134.13,33682.0,134.24,134.28,134.11,134.13,33682.0
2018-07-13 14:15:00,134.15,134.51,134.14,134.39,8880.0,134.15,134.51,134.14,134.39,8880.0
2018-07-13 14:20:00,134.35,134.42,134.24,134.24,13662.0,134.35,134.42,134.24,134.24,13662.0
2018-07-13 14:25:00,134.23,134.29,134.14,134.21,7771.0,134.23,134.29,134.14,134.21,7771.0
2018-07-13 14:30:00,134.17,134.2,134.12,134.13,8224.0,134.17,134.2,134.12,134.13,8224.0
2018-07-13 14:35:00,134.12,134.14,134.09,134.1,7341.0,134.12,134.14,134.09,134.1,7341.0
2018-07-13 14:40:00,134.12,134.47,134.1,134.47,13018.0,134.12,134.47,134.1,134.47,13018.0
2018-07-13 14:45:00,134.47,134.65,134.41,134.41,8294.0,134.47,134.65,134.41,134.41,8294.0
2018-07-13 14:50:00,134.44,134.46,134.37,134.45,10205.0,134.44,134.46,134.37,134.45,10205.0
2018-07-13 14:55:00,134.45,134.54,134.44,134.53,22764.0,134.45,134.54,134.44,134.53,22764.0
2018-07-13 15:00:00,134.53,134.64,134.46,134.64,14803.0,134.53,134.64,134.46,134.64,14803.0
2018-07-13 15:05:00,134.65,134.77,134.61,134.69,22080.0,134.65,134.77,134.61,134.69,22080.0
2018-07-13 15:10:00,134.69,134.7,134.54,134.54,11613.0,134.69,134.7,134.54,134.54,11613.0
2018-07-13 15:15:00,134.54,134.55,134.42,134.45,13484.0,134.54,134.55,134.42,134.45,13484.0
2018-07-13 15:20:00,134.45,134.46,134.39,134.4,9899.0,134.45,134.46,134.39,134.4,9899.0
2018-07-13 15:25:00,134.4,134.45,134.37,134.37,15283.0,134.4,134.45,134.37,134.37,15283.0
2018-07-13 15:30:00,134.39,134.91,134.37,134.88,29868.0,134.39,134.91,134.37,134.88,29868.0
2018-07-13 15:35:00,134.87,134.98,134.76,134.98,41803.0,134.87,134.98,134.76,134.98,41803.0
2018-07-13 15:40:00,135.0,135.01,134.88,134.89,64992.0,135.0,135.01,134.88,134.89,64992.0
2018-07-13 15:45:00,134.89,134.89,134.67,134.69,27030.0,134.89,134.89,134.67,134.69,27030.0
2018-07-13 15:50:00,134.69,134.71,134.56,134.56,39430.0,134.69,134.71,134.56,134.56,39430.0
2018-07-13 15:55:00,134.6,134.82,134.59,134.78,82909.0,134.6,134.82,134.59,134.78,82909.0
2018-07-16 09:30:00,135.25,135.6,135.05,135.36,21922.0,135.25,135.6,135.05,135.36,21922.0
2018-07-16 09:35:00,135.28,135.38,134.79,135.0,26041.0,135.28,135.38,134.79,135.0,26041.0
2018-07-16 09:40:00,134.96,135.14,134.93,135.08,5963.0,134.96,135.14,134.93,135.08,5963.0
2018-07-16 09:45:00,134.98,135.28,134.76,134.97,20519.0,134.98,135.28,134.76,134.97,20519.0
2018-07-16 09:50:00,135.04,135.11,134.91,135.04,3050.0,135.04,135.11,134.91,135.04,3050.0
2018-07-16 09:55:00,134.91,135.42,134.91,135.39,4500.0,134.91,135.42,134.91,135.39,4500.0
2018-07-16 10:00:00,135.37,135.57,135.36,135.46,2009.0,135.37,135.57,135.36,135.46,2009.0
2018-07-16 10:05:00,135.48,135.61,135.2,135.29,11460.0,135.48,135.61,135.2,135.29,11460.0
2018-07-16 10:10:00,135.44,135.56,135.42,135.42,4641.0,135.44,135.56,135.42,135.42,4641.0
2018-07-16 10:15:00,135.48,135.51,135.31,135.48,3200.0,135.48,135.51,135.31,135.48,3200.0
2018-07-16 10:20:00,135.46,135.5,135.24,135.24,2531.0,135.46,135.5,135.24,135.24,2531.0
2018-07-16 10:25:00,135.27,135.39,135.21,135.39,2708.0,135.27,135.39,135.21,135.39,2708.0
2018-07-16 10:30:00,135.4,135.4,135.22,135.31,4400.0,135.4,135.4,135.22,135.31,4400.0
2018-07-16 10:35:00,135.26,135.33,135.18,135.27,4629.0,135.26,135.33,135.18,135.27,4629.0
2018-07-16 10:40:00,135.21,135.28,135.14,135.19,2454.0,135.21,135.28,135.14,135.19,2454.0
2018-07-16 10:45:00,135.19,135.19,134.97,135.01,2385.0,135.19,135.19,134.97,135.01,2385.0
2018-07-16 10:50:00,135.06,135.07,134.76,134.86,8559.0,135.06,135.07,134.76,134.86,8559.0
2018-07-16 10:55:00,134.8,134.82,134.53,134.63,4817.0,134.8,134.82,134.53,134.63,4817.0
2018-07-16 11:00:00,134.57,134.63,134.31,134.43,5200.0,134.57,134.63,134.31,134.43,5200.0
2018-07-16 11:05:00,134.43,134.9,134.34,134.79,29296.0,134.43,134.9,134.34,134.79,29296.0
2018-07-16 11:10:00,134.8,134.9,134.66,134.71,23626.0,134.8,134.9,134.66,134.71,23626.0
2018-07-16 11:15:00,134.71,134.8,134.54,134.74,26872.0,134.71,134.8,134.54,134.74,26872.0
2018-07-16 11:20:00,134.74,134.74,134.63,134.64,11280.0,134.74,134.74,134.63,134.64,11280.0
2018-07-16 11:25:00,134.63,134.69,134.59,134.66,6200.0,134.63,134.69,134.59,134.66,6200.0
2018-07-16 11:30:00,134.66,134.78,134.65,134.74,978.0,134.66,134.78,134.65,134.74,978.0
2018-07-16 11:35:00,134.72,135.16,134.72,135.13,4722.0,134.72,135.16,134.72,135.13,4722.0
2018-07-16 11:40:00,135.21,135.36,135.18,135.33,829.0,135.21,135.36,135.18,135.33,829.0
2018-07-16 11:45:00,135.22,135.32,135.04,135.12,3081.0,135.22,135.32,135.04,135.12,3081.0
2018-07-16 11:50:00,135.11,135.11,135.02,135.02,707.0,135.11,135.11,135.02,135.02,707.0
2018-07-16 11:55:00,135.0,135.03,134.91,134.91,1500.0,135.0,135.03,134.91,134.91,1500.0
2018-07-16 12:00:00,134.96,135.08,134.93,135.08,2620.0,134.96,135.08,134.93,135.08,2620.0
2018-07-16 12:05:00,135.12,135.12,134.98,135.01,5572.0,135.12,135.12,134.98,135.01,5572.0
2018-07-16 12:10:00,134.99,135.27,134.99,135.27,3200.0,134.99,135.27,134.99,135.27,3200.0
2018-07-16 12:15:00,135.28,135.29,135.15,135.15,761.0,135.28,135.29,135.15,135.15,761.0
2018-07-16 12:20:00,135.14,135.35,135.13,135.33,4427.0,135.14,135.35,135.13,135.33,4427.0
2018-07-16 12:25:00,135.3,135.39,135.22,135.32,3456.0,135.3,135.39,135.22,135.32,3456.0
2018-07-16 12:30:00,135.29,135.3,135.03,135.08,16023.0,135.29,135.3,135.03,135.08,16023.0
2018-07-16 12:35:00,135.08,135.1,134.86,134.86,5654.0,135.08,135.1,134.86,134.86,5654.0
2018-07-16 12:40:00,134.84,134.84,134.26,134.27,6980.0,134.84,134.84,134.26,134.27,6980.0
2018-07-16 12:45:00,134.27,134.35,133.98,134.09,17969.0,134.27,134.35,133.98,134.09,17969.0
2018-07-16 12:50:00,134.05,134.29,134.05,134.29,7356.0,134.05,134.29,134.05,134.29,7356.0
2018-07-16 12:55:00,134.29,134.35,134.03,134.17,9377.0,134.29,134.35,134.03,134.17,9377.0
2018-07-16 13:00:00,134.15,134.25,134.0,134.25,14357.0,134.15,134.25,134.0,134.25,14357.0
2018-07-16 13:05:00,134.28,134.41,134.28,134.3,4308.0,134.28,134.41,134.28,134.3,4308.0
2018-07-16 13:10:00,134.31,134.31,134.13,134.13,1653.0,134.31,134.31,134.13,134.13,1653.0
2018-07-16 13:15:00,134.06,134.07,133.83,133.92,13262.0,134.06,134.07,133.83,133.92,13262.0
2018-07-16 13:20:00,133.91,133.95,133.53,133.66,35303.0,133.91,133.95,133.53,133.66,35303.0
2018-07-16 13:25:00,133.64,133.99,133.59,133.9,17185.0,133.64,133.99,133.59,133.9,17185.0
2018-07-16 13:30:00,133.96,133.99,133.87,133.9,5920.0,133.96,133.99,133.87,133.9,5920.0
2018-07-16 13:35:00,133.93,134.13,133.93,134.05,6225.0,133.93,134.13,133.93,134.05,6225.0
2018-07-16 13:40:00,133.96,133.99,133.42,133.44,9620.0,133.96,133.99,133.42,133.44,9620.0
2018-07-16 13:45:00,133.45,133.66,133.45,133.66,9781.0,133.45,133.66,133.45,133.66,9781.0
2018-07-16 13:50:00,133.69,133.71,133.61,133.65,9290.0,133.69,133.71,133.61,133.65,9290.0
2018-07-16 13:55:00,133.66,133.7,133.49,133.49,10951.0,133.66,133.7,133.49,133.49,10951.0
2018-07-16 14:00:00,133.49,133.55,133.14,133.29,17110.0,133.49,133.55,133.14,133.29,17110.0
2018-07-16 14:05:00,133.33,133.42,133.27,133.32,11625.0,133.33,133.42,133.27,133.32,11625.0
2018-07-16 14:10:00,133.3,133.39,133.22,133.29,14056.0,133.3,133.39,133.22,133.29,14056.0
2018-07-16 14:15:00,133.3,133.36,133.29,133.35,4671.0,133.3,133.36,133.29,133.35,4671.0
2018-07-16 14:20:00,133.35,133.35,133.2,133.24,14609.0,133.35,133.35,133.2,133.24,14609.0
2018-07-16 14:25:00,133.24,133.24,133.03,133.08,10329.0,133.24,133.24,133.03,133.08,10329.0
2018-07-16 14:30:00,133.05,133.11,132.98,133.03,17683.0,133.05,133.11,132.98,133.03,17683.0
2018-07-16 14:35:00,133.05,133.06,132.94,132.97,8911.0,133.05,133.06,132.94,132.97,8911.0
2018-07-16 14:40:00,132.96,133.04,132.74,132.93,18383.0,132.96,133.04,132.74,132.93,18383.0
2018-07-16 14:45:00,132.95,132.96,132.81,132.92,13022.0,132.95,132.96,132.81,132.92,13022.0
2018-07-16 14:50:00,132.99,133.07,132.94,132.97,10411.0,132.99,133.07,132.94,132.97,10411.0
2018-07-16 14:55:00,132.98,132.99,132.68,132.71,12518.0,132.98,132.99,132.68,132.71,12518.0
2018-07-16 15:00:00,132.71,132.72,132.44,132.56,24869.0,132.71,132.72,132.44,132.56,24869.0
2018-07-16 15:05:00,132.57,132.71,132.55,132.69,19664.0,132.57,132.71,132.55,132.69,19664.0
2018-07-16 15:10:00,132.7,132.9,132.7,132.75,14655.0,132.7,132.9,132.7,132.75,14655.0
2018-07-16 15:15:00,132.75,132.8,132.49,132.51,25217.0,132.75,132.8,132.49,132.51,25217.0
2018-07-16 15:20:00,132.5,132.58,132.46,132.46,18732.0,132.5,132.58,132.46,132.46,18732.0
2018-07-16 15:25:00,132.46,132.91,132.46,132.85,28820.0,132.46,132.91,132.46,132.85,28820.0
2018-07-16 15:30:00,132.84,132.9,132.71,132.78,26361.0,132.84,132.9,132.71,132.78,26361.0
2018-07-16 15:35:00,132.76,132.87,132.75,132.87,30247.0,132.76,132.87,132.75,132.87,30247.0
2018-07-16 15:40:00,132.87,132.89,132.68,132.72,47898.0,132.87,132.89,132.68,132.72,47898.0
2018-07-16 15:45:00,132.76,132.88,132.62,132.79,36785.0,132.76,132.88,132.62,132.79,36785.0
2018-07-16 15:50:00,132.79,132.88,132.65,132.72,26446.0,132.79,132.88,132.65,132.72,26446.0
2018-07-16 15:55:00,132.7,132.95,132.7,132.92,31848.0,132.7,132.95,132.7,132.92,31848.0
2018-07-17 09:30:00,130.73,131.06,129.32,130.2,69793.0,130.73,131.06,129.32,130.2,69793.0
2018-07-17 09:35:00,130.32,131.43,130.21,131.43,13537.0,130.32,131.43,130.21,131.43,13537.0
2018-07-17 09:40:00,131.4,131.87,131.37,131.47,13589.0,131.4,131.87,131.37,131.47,13589.0
2018-07-17 09:45:00,131.45,131.9,131.36,131.81,7862.0,131.45,131.9,131.36,131.81,7862.0
2018-07-17 09:50:00,131.9,131.9,131.37,131.44,14065.0,131.9,131.9,131.37,131.44,14065.0
2018-07-17 09:55:00,131.44,131.77,131.31,131.71,21678.0,131.44,131.77,131.31,131.71,21678.0
2018-07-17 10:00:00,131.77,132.14,131.63,131.88,31720.0,131.77,132.14,131.63,131.88,31720.0
2018-07-17 10:05:00,132.0,132.62,132.0,132.62,6159.0,132.0,132.62,132.0,132.62,6159.0
2018-07-17 10:10:00,132.62,132.68,131.94,132.03,15985.0,132.62,132.68,131.94,132.03,15985.0
2018-07-17 10:15:00,132.09,132.12,131.89,131.9,7707.0,132.09,132.12,131.89,131.9,7707.0
2018-07-17 10:20:00,131.73,132.08,131.73,131.93,27819.0,131.73,132.08,131.73,131.93,27819.0
2018-07-17 10:25:00,131.94,132.11,131.85,132.03,3350.0,131.94,132.11,131.85,132.03,3350.0
2018-07-17 10:30:00,132.04,132.22,131.82,132.0,26169.0,132.04,132.22,131.82,132.0,26169.0
2018-07-17 10:35:00,132.06,132.06,131.66,131.67,31008.0,132.06,132.06,131.66,131.67,31008.0
2018-07-17 10:40:00,131.69,132.19,131.69,132.09,8043.0,131.69,132.19,131.69,132.09,8043.0
2018-07-17 10:45:00,132.24,132.51,132.24,132.35,3400.0,132.24,132.51,132.24,132.35,3400.0
2018-07-17 10:50:00,132.36,132.36,132.2,132.31,2608.0,132.36,132.36,132.2,132.31,2608.0
2018-07-17 10:55:00,132.32,132.41,132.07,132.07,2597.0,132.32,132.41,132.07,132.07,2597.0
2018-07-17 11:00:00,132.07,132.23,131.92,132.19,11507.0,132.07,132.23,131.92,132.19,11507.0
2018-07-17 11:05:00,132.27,132.27,132.14,132.15,5001.0,132.27,132.27,132.14,132.15,5001.0
2018-07-17 11:10:00,132.15,132.27,132.11,132.11,3959.0,132.15,132.27,132.11,132.11,3959.0
2018-07-17 11:15:00,132.12,132.13,131.87,131.89,8379.0,132.12,132.13,131.87,131.89,8379.0
2018-07-17 11:20:00,131.87,132.22,131.86,132.14,26449.0,131.87,132.22,131.86,132.14,26449.0
2018-07-17 11:25:00,132.12,132.12,131.88,131.88,2100.0,132.12,132.12,131.88,131.88,2100.0
2018-07-17 11:30:00,131.91,132.1,131.8,132.05,18054.0,131.91,132.1,131.8,132.05,18054.0
2018-07-17 11:35:00,132.06,132.14,132.0,132.14,4032.0,132.06,132.14,132.0,132.14,4032.0
2018-07-17 11:40:00,132.08,132.26,132.05,132.26,3170.0,132.08,132.26,132.05,132.26,3170.0
2018-07-17 11:45:00,132.32,132.34,132.14,132.15,6473.0,132.32,132.34,132.14,132.15,6473.0
2018-07-17 11:50:00,132.14,132.3,132.1,132.24,21019.0,132.14,132.3,132.1,132.24,21019.0
2018-07-17 11:55:00,132.26,132.49,132.2,132.49,19458.0,132.26,132.49,132.2,132.49,19458.0
2018-07-17 12:00:00,132.57,132.57,132.18,132.18,2323.0,132.57,132.57,132.18,132.18,2323.0
2018-07-17 12:05:00,132.19,132.4,132.19,132.24,8189.0,132.19,132.4,132.19,132.24,8189.0
2018-07-17 12:10:00,132.26,132.37,132.25,132.37,1920.0,132.26,132.37,132.25,132.37,1920.0
2018-07-17 12:15:00,132.47,132.63,132.35,132.49,5618.0,132.47,132.63,132.35,132.49,5618.0
2018-07-17 12:20:00,132.54,132.64,132.4,132.6,3526.0,132.54,132.64,132.4,132.6,3526.0
2018-07-17 12:25:00,132.65,132.78,132.6,132.71,2100.0,132.65,132.78,132.6,132.71,2100.0
2018-07-17 12:30:00,132.63,132.85,132.57,132.85,4673.0,132.63,132.85,132.57,132.85,4673.0
2018-07-17 12:35:00,132.79,132.87,132.68,132.72,3394.0,132.79,132.87,132.68,132.72,3394.0
2018-07-17 12:40:00,132.75,132.86,132.69,132.75,3715.0,132.75,132.86,132.69,132.75,3715.0
2018-07-17 12:45:00,132.7,132.8,132.64,132.78,3410.0,132.7,132.8,132.64,132.78,3410.0
2018-07-17 12:50:00,132.78,133.21,132.77,133.17,13091.0,132.78,133.21,132.77,133.17,13091.0
2018-07-17 12:55:00,133.18,133.18,132.97,133.03,4586.0,133.18,133.18,132.97,133.03,4586.0
2018-07-17 13:00:00,133.06,133.11,133.02,133.02,3624.0,133.06,133.11,133.02,133.02,3624.0
2018-07-17 13:05:00,133.05,133.23,133.05,133.18,4378.0,133.05,133.23,133.05,133.18,4378.0
2018-07-17 13:10:00,133.21,133.37,133.21,133.31,2054.0,133.21,133.37,133.21,133.31,2054.0
2018-07-17 13:15:00,133.32,133.4,133.14,133.2,3704.0,133.32,133.4,133.14,133.2,3704.0
2018-07-17 13:20:00,133.18,133.23,133.13,133.23,2964.0,133.18,133.23,133.13,133.23,2964.0
2018-07-17 13:25:00,133.19,133.35,133.19,133.29,4500.0,133.19,133.35,133.19,133.29,4500.0
2018-07-17 13:30:00,133.36,133.46,133.35,133.42,3297.0,133.36,133.46,133.35,133.42,3297.0
2018-07-17 13:35:00,133.42,133.45,133.34,133.43,3806.0,133.42,133.45,133.34,133.43,3806.0
2018-07-17 13:40:00,133.46,133.48,133.35,133.48,13835.0,133.46,133.48,133.35,133.48,13835.0
2018-07-17 13:45:00,133.4,133.6,133.39,133.58,18198.0,133.4,133.6,133.39,133.58,18198.0
2018-07-17 13:50:00,133.6,133.68,133.47,133.61,4811.0,133.6,133.68,133.47,133.61,4811.0
2018-07-17 13:55:00,133.59,133.6,133.44,133.47,14943.0,133.59,133.6,133.44,133.47,14943.0
2018-07-17 14:00:00,133.44,133.45,133.29,133.29,2100.0,133.44,133.45,133.29,133.29,2100.0
2018-07-17 14:05:00,133.32,133.36,133.17,133.23,11500.0,133.32,133.36,133.17,133.23,11500.0
2018-07-17 14:10:00,133.19,133.28,133.15,133.22,2735.0,133.19,133.28,133.15,133.22,2735.0
2018-07-17 14:15:00,133.22,133.25,133.16,133.17,1500.0,133.22,133.25,133.16,133.17,1500.0
2018-07-17 14:20:00,133.11,133.29,133.11,133.25,5346.0,133.11,133.29,133.11,133.25,5346.0
2018-07-17 14:25:00,133.28,133.32,133.08,133.08,4941.0,133.28,133.32,133.08,133.08,4941.0
2018-07-17 14:30:00,133.08,133.16,133.0,133.16,13150.0,133.08,133.16,133.0,133.16,13150.0
2018-07-17 14:35:00,133.19,133.19,133.06,133.06,3350.0,133.19,133.19,133.06,133.06,3350.0
2018-07-17 14:40:00,133.07,133.13,132.88,133.04,9335.0,133.07,133.13,132.88,133.04,9335.0
2018-07-17 14:45:00,132.99,133.15,132.99,133.11,5175.0,132.99,133.15,132.99,133.11,5175.0
2018-07-17 14:50:00,133.11,133.2,133.08,133.08,2519.0,133.11,133.2,133.08,133.08,2519.0
2018-07-17 14:55:00,133.08,133.13,132.96,132.96,6106.0,133.08,133.13,132.96,132.96,6106.0
2018-07-17 15:00:00,132.96,133.0,132.92,132.94,4960.0,132.96,133.0,132.92,132.94,4960.0
2018-07-17 15:05:00,132.98,133.0,132.94,132.99,9779.0,132.98,133.0,132.94,132.99,9779.0
2018-07-17 15:10:00,133.0,133.14,133.0,133.13,4200.0,133.0,133.14,133.0,133.13,4200.0
2018-07-17 15:15:00,133.15,133.16,133.08,133.09,9340.0,133.15,133.16,133.08,133.09,9340.0
2018-07-17 15:20:00,133.14,133.33,133.14,133.29,5400.0,133.14,133.33,133.14,133.29,5400.0
2018-07-17 15:25:00,133.29,133.3,133.25,133.28,5100.0,133.29,133.3,133.25,133.28,5100.0
2018-07-17 15:30:00,133.31,133.31,133.14,133.24,6696.0,133.31,133.31,133.14,133.24,6696.0
2018-07-17 15:35:00,133.24,133.35,133.12,133.3,11228.0,133.24,133.35,133.12,133.3,11228.0
2018-07-17 15:40:00,133.33,133.4,133.31,133.36,11261.0,133.33,133.4,133.31,133.36,11261.0
2018-07-17 15:45:00,133.35,133.43,133.31,133.33,17128.0,133.35,133.43,133.31,133.33,17128.0
2018-07-17 15:50:00,133.36,133.39,133.18,133.22,28272.0,133.36,133.39,133.18,133.22,28272.0
2018-07-17 15:55:00,133.22,133.27,133.16,133.19,58240.0,133.22,133.27,133.16,133.19,58240.0
2018-07-18 09:30:00,133.02,133.84,132.93,133.48,24681.0,133.02,133.84,132.93,133.48,24681.0
2018-07-18 09:35:00,133.54,133.54,132.72,132.89,18811.0,133.54,133.54,132.72,132.89,18811.0
2018-07-18 09:40:00,132.89,132.89,132.24,132.5,6187.0,132.89,132.89,132.24,132.5,6187.0
2018-07-18 09:45:00,132.43,133.17,132.33,132.95,9425.0,132.43,133.17,132.33,132.95,9425.0
2018-07-18 09:50:00,132.95,133.0,132.7,132.7,9120.0,132.95,133.0,132.7,132.7,9120.0
2018-07-18 09:55:00,132.7,133.2,132.66,133.09,42893.0,132.7,133.2,132.66,133.09,42893.0
2018-07-18 10:00:00,133.17,133.25,133.02,133.09,1850.0,133.17,133.25,133.02,133.09,1850.0
2018-07-18 10:05:00,133.09,133.1,132.85,133.05,3277.0,133.09,133.1,132.85,133.05,3277.0
2018-07-18 10:10:00,133.13,133.13,132.83,132.86,3905.0,133.13,133.13,132.83,132.86,3905.0
2018-07-18 10:15:00,132.83,133.05,132.72,132.83,24258.0,132.83,133.05,132.72,132.83,24258.0
2018-07-18 10:20:00,132.84,132.9,132.6,132.6,18416.0,132.84,132.9,132.6,132.6,18416.0
2018-07-18 10:25:00,132.63,133.04,132.63,132.91,4575.0,132.63,133.04,132.63,132.91,4575.0
2018-07-18 10:30:00,132.81,132.91,132.62,132.67,4730.0,132.81,132.91,132.62,132.67,4730.0
2018-07-18 10:35:00,132.62,132.72,132.47,132.59,4352.0,132.62,132.72,132.47,132.59,4352.0
2018-07-18 10:40:00,132.68,132.93,132.68,132.76,4900.0,132.68,132.93,132.68,132.76,4900.0
2018-07-18 10:45:00,132.82,132.93,132.73,132.93,1896.0,132.82,132.93,132.73,132.93,1896.0
2018-07-18 10:50:00,132.86,132.99,132.73,132.78,3477.0,132.86,132.99,132.73,132.78,3477.0
2018-07-18 10:55:00,132.81,132.87,132.73,132.73,3030.0,132.81,132.87,132.73,132.73,3030.0
2018-07-18 11:00:00,132.78,132.78,132.62,132.69,4099.0,132.78,132.78,132.62,132.69,4099.0
2018-07-18 11:05:00,132.73,132.78,132.72,132.78,1526.0,132.73,132.78,132.72,132.78,1526.0
2018-07-18 11:10:00,132.83,132.87,132.76,132.82,4842.0,132.83,132.87,132.76,132.82,4842.0
2018-07-18 11:15:00,132.89,132.91,132.84,132.84,6998.0,132.89,132.91,132.84,132.84,6998.0
2018-07-18 11:20:00,132.85,132.89,132.8,132.8,2123.0,132.85,132.89,132.8,132.8,2123.0
2018-07-18 11:25:00,132.85,132.86,132.74,132.79,7398.0,132.85,132.86,132.74,132.79,7398.0
2018-07-18 11:30:00,132.75,132.92,132.74,132.91,3543.0,132.75,132.92,132.74,132.91,3543.0
2018-07-18 11:35:00,132.92,132.92,132.74,132.74,3378.0,132.92,132.92,132.74,132.74,3378.0
2018-07-18 11:40:00,132.77,132.81,132.51,132.6,5060.0,132.77,132.81,132.51,132.6,5060.0
2018-07-18 11:45:00,132.63,132.68,132.61,132.61,4388.0,132.63,132.68,132.61,132.61,4388.0
2018-07-18 11:50:00,132.61,132.63,132.41,132.42,18099.0,132.61,132.63,132.41,132.42,18099.0
2018-07-18 11:55:00,132.41,132.41,132.19,132.29,11308.0,132.41,132.41,132.19,132.29,11308.0
2018-07-18 12:00:00,132.29,132.29,132.04,132.08,9884.0,132.29,132.29,132.04,132.08,9884.0
2018-07-18 12:05:00,132.03,132.2,131.78,132.18,11017.0,132.03,132.2,131.78,132.18,11017.0
2018-07-18 12:10:00,132.17,132.22,132.1,132.12,4287.0,132.17,132.22,132.1,132.12,4287.0
2018-07-18 12:15:00,132.09,132.15,131.88,131.88,3945.0,132.09,132.15,131.88,131.88,3945.0
2018-07-18 12:20:00,131.84,132.08,131.84,132.06,4248.0,131.84,132.08,131.84,132.06,4248.0
2018-07-18 12:25:00,132.05,132.35,132.03,132.35,3300.0,132.05,132.35,132.03,132.35,3300.0
2018-07-18 12:30:00,132.31,132.43,132.31,132.42,2126.0,132.31,132.43,132.31,132.42,2126.0
2018-07-18 12:35:00,132.37,132.37,132.26,132.29,2960.0,132.37,132.37,132.26,132.29,2960.0
2018-07-18 12:40:00,132.27,132.3,132.2,132.2,4142.0,132.27,132.3,132.2,132.2,4142.0
2018-07-18 12:45:00,132.19,132.28,132.16,132.28,4308.0,132.19,132.28,132.16,132.28,4308.0
2018-07-18 12:50:00,132.36,132.59,132.35,132.47,3882.0,132.36,132.59,132.35,132.47,3882.0
2018-07-18 12:55:00,132.51,132.56,132.47,132.53,3200.0,132.51,132.56,132.47,132.53,3200.0
2018-07-18 13:00:00,132.52,132.57,132.37,132.56,3814.0,132.52,132.57,132.37,132.56,3814.0
2018-07-18 13:05:00,132.67,132.7,132.63,132.67,1906.0,132.67,132.7,132.63,132.67,1906.0
2018-07-18 13:10:00,132.69,132.7,132.61,132.66,4400.0,132.69,132.7,132.61,132.66,4400.0
2018-07-18 13:15:00,132.66,132.69,132.53,132.55,4597.0,132.66,132.69,132.53,132.55,4597.0
2018-07-18 13:20:00,132.53,132.72,132.52,132.68,1902.0,132.53,132.72,132.52,132.68,1902.0
2018-07-18 13:25:00,132.68,132.76,132.64,132.75,3130.0,132.68,132.76,132.64,132.75,3130.0
2018-07-18 13:30:00,132.76,132.76,132.61,132.62,2100.0,132.76,132.76,132.61,132.62,2100.0
2018-07-18 13:35:00,132.7,132.7,132.49,132.49,3144.0,132.7,132.7,132.49,132.49,3144.0
2018-07-18 13:40:00,132.46,132.6,132.42,132.6,4996.0,132.46,132.6,132.42,132.6,4996.0
2018-07-18 13:45:00,132.53,132.64,132.52,132.64,3660.0,132.53,132.64,132.52,132.64,3660.0
2018-07-18 13:50:00,132.62,132.65,132.55,132.62,1700.0,132.62,132.65,132.55,132.62,1700.0
2018-07-18 13:55:00,132.61,132.68,132.53,132.68,2616.0,132.61,132.68,132.53,132.68,2616.0
2018-07-18 14:00:00,132.72,132.92,132.72,132.9,3881.0,132.72,132.92,132.72,132.9,3881.0
2018-07-18 14:05:00,132.91,133.08,132.86,133.08,4951.0,132.91,133.08,132.86,133.08,4951.0
2018-07-18 14:10:00,133.11,133.17,133.03,133.08,13298.0,133.11,133.17,133.03,133.08,13298.0
2018-07-18 14:15:00,133.1,133.16,132.84,132.88,12670.0,133.1,133.16,132.84,132.88,12670.0
2018-07-18 14:20:00,132.92,133.17,132.92,133.17,4823.0,132.92,133.17,132.92,133.17,4823.0
2018-07-18 14:25:00,133.08,133.25,133.08,133.14,3419.0,133.08,133.25,133.08,133.14,3419.0
2018-07-18 14:30:00,133.16,133.18,133.06,133.12,2309.0,133.16,133.18,133.06,133.12,2309.0
2018-07-18 14:35:00,133.06,133.07,132.99,132.99,2754.0,133.06,133.07,132.99,132.99,2754.0
2018-07-18 14:40:00,132.97,133.13,132.97,133.13,5126.0,132.97,133.13,132.97,133.13,5126.0
2018-07-18 14:45:00,133.12,133.31,133.12,133.2,2655.0,133.12,133.31,133.12,133.2,2655.0
2018-07-18 14:50:00,133.18,133.18,133.04,133.18,2502.0,133.18,133.18,133.04,133.18,2502.0
2018-07-18 14:55:00,133.2,133.2,133.03,133.06,3136.0,133.2,133.2,133.03,133.06,3136.0
2018-07-18 15:00:00,133.1,133.37,132.96,133.3,18431.0,133.1,133.37,132.96,133.3,18431.0
2018-07-18 15:05:00,133.28,133.33,133.2,133.2,5915.0,133.28,133.33,133.2,133.2,5915.0
2018-07-18 15:10:00,133.22,133.25,133.12,133.12,3505.0,133.22,133.25,133.12,133.12,3505.0
2018-07-18 15:15:00,133.17,133.22,133.1,133.1,7013.0,133.17,133.22,133.1,133.1,7013.0
2018-07-18 15:20:00,133.07,133.13,133.03,133.05,11513.0,133.07,133.13,133.03,133.05,11513.0
2018-07-18 15:25:00,133.07,133.12,132.96,133.11,11281.0,133.07,133.12,132.96,133.11,11281.0
2018-07-18 15:30:00,133.1,133.22,133.06,133.07,7108.0,133.1,133.22,133.06,133.07,7108.0
2018-07-18 15:35:00,133.08,133.08,132.98,133.05,13449.0,133.08,133.08,132.98,133.05,13449.0
2018-07-18 15:40:00,133.05,133.16,132.94,132.99,13230.0,133.05,133.16,132.94,132.99,13230.0
2018-07-18 15:45:00,133.0,133.14,132.94,133.14,17167.0,133.0,133.14,132.94,133.14,17167.0
2018-07-18 15:50:00,133.13,133.22,133.01,133.11,31326.0,133.13,133.22,133.01,133.11,31326.0
2018-07-18 15:55:00,133.11,133.23,133.1,133.23,62612.0,133.11,133.23,133.1,133.23,62612.0
2018-07-19 09:30:00,132.53,135.5,132.36,132.46,15190.0,132.53,135.5,132.36,132.46,15190.0
2018-07-19 09:35:00,132.77,133.4,132.76,133.14,3021.0,132.77,133.4,132.76,133.14,3021.0
2018-07-19 09:40:00,133.19,133.29,132.87,132.87,2453.0,133.19,133.29,132.87,132.87,2453.0
2018-07-19 09:45:00,132.97,133.25,132.13,132.24,10294.0,132.97,133.25,132.13,132.24,10294.0
2018-07-19 09:50:00,132.39,132.4,131.86,131.88,6727.0,132.39,132.4,131.86,131.88,6727.0
2018-07-19 09:55:00,131.91,132.49,131.9,132.15,10213.0,131.91,132.49,131.9,132.15,10213.0
2018-07-19 10:00:00,132.15,132.4,132.15,132.32,2607.0,132.15,132.4,132.15,132.32,2607.0
2018-07-19 10:05:00,132.32,132.7,132.15,132.62,26455.0,132.32,132.7,132.15,132.62,26455.0
2018-07-19 10:10:00,132.6,132.89,132.41,132.52,39841.0,132.6,132.89,132.41,132.52,39841.0
2018-07-19 10:15:00,132.51,132.65,132.27,132.58,11004.0,132.51,132.65,132.27,132.58,11004.0
2018-07-19 10:20:00,132.57,132.65,132.47,132.6,2488.0,132.57,132.65,132.47,132.6,2488.0
2018-07-19 10:25:00,132.5,132.7,132.5,132.69,1280.0,132.5,132.7,132.5,132.69,1280.0
2018-07-19 10:30:00,132.62,132.63,132.42,132.47,1775.0,132.62,132.63,132.42,132.47,1775.0
2018-07-19 10:35:00,132.47,132.53,132.15,132.32,2912.0,132.47,132.53,132.15,132.32,2912.0
2018-07-19 10:40:00,132.44,132.52,132.25,132.25,4553.0,132.44,132.52,132.25,132.25,4553.0
2018-07-19 10:45:00,132.32,132.47,132.28,132.32,3830.0,132.32,132.47,132.28,132.32,3830.0
2018-07-19 10:50:00,132.31,132.62,132.26,132.62,2662.0,132.31,132.62,132.26,132.62,2662.0
2018-07-19 10:55:00,132.53,132.89,132.4,132.75,26093.0,132.53,132.89,132.4,132.75,26093.0
2018-07-19 11:00:00,132.72,132.82,132.71,132.73,3564.0,132.72,132.82,132.71,132.73,3564.0
2018-07-19 11:05:00,132.83,133.06,132.83,132.91,2600.0,132.83,133.06,132.83,132.91,2600.0
2018-07-19 11:10:00,132.78,132.97,132.61,132.9,14669.0,132.78,132.97,132.61,132.9,14669.0
2018-07-19 11:15:00,132.92,132.99,132.75,132.9,7711.0,132.92,132.99,132.75,132.9,7711.0
2018-07-19 11:20:00,132.87,133.12,132.78,133.12,2563.0,132.87,133.12,132.78,133.12,2563.0
2018-07-19 11:25:00,133.04,133.16,132.9,132.9,1705.0,133.04,133.16,132.9,132.9,1705.0
2018-07-19 11:30:00,132.96,132.96,132.78,132.85,1464.0,132.96,132.96,132.78,132.85,1464.0
2018-07-19 11:35:00,132.96,133.0,132.83,132.92,2435.0,132.96,133.0,132.83,132.92,2435.0
2018-07-19 11:40:00,132.83,132.96,132.81,132.96,2643.0,132.83,132.96,132.81,132.96,2643.0
2018-07-19 11:45:00,132.97,133.04,132.91,132.91,4239.0,132.97,133.04,132.91,132.91,4239.0
2018-07-19 11:50:00,132.99,133.17,132.97,133.1,2184.0,132.99,133.17,132.97,133.1,2184.0
2018-07-19 11:55:00,133.1,133.11,133.02,133.02,1000.0,133.1,133.11,133.02,133.02,1000.0
2018-07-19 12:00:00,133.06,133.16,132.83,132.97,3200.0,133.06,133.16,132.83,132.97,3200.0
2018-07-19 12:05:00,132.98,133.02,132.6,132.8,14165.0,132.98,133.02,132.6,132.8,14165.0
2018-07-19 12:10:00,132.78,132.92,132.68,132.69,8257.0,132.78,132.92,132.68,132.69,8257.0
2018-07-19 12:15:00,132.77,132.77,132.71,132.71,1300.0,132.77,132.77,132.71,132.71,1300.0
2018-07-19 12:20:00,132.66,132.82,132.66,132.69,3441.0,132.66,132.82,132.66,132.69,3441.0
2018-07-19 12:25:00,132.7,132.76,132.68,132.7,900.0,132.7,132.76,132.68,132.7,900.0
2018-07-19 12:30:00,132.77,132.82,132.7,132.82,1600.0,132.77,132.82,132.7,132.82,1600.0
2018-07-19 12:35:00,132.79,132.83,132.64,132.7,2400.0,132.79,132.83,132.64,132.7,2400.0
2018-07-19 12:40:00,132.69,132.7,132.48,132.48,1800.0,132.69,132.7,132.48,132.48,1800.0
2018-07-19 12:45:00,132.47,132.52,132.27,132.4,3200.0,132.47,132.52,132.27,132.4,3200.0
2018-07-19 12:50:00,132.41,132.6,132.41,132.55,3229.0,132.41,132.6,132.41,132.55,3229.0
2018-07-19 12:55:00,132.52,132.76,132.52,132.69,2504.0,132.52,132.76,132.52,132.69,2504.0
2018-07-19 13:00:00,132.76,132.98,132.54,132.67,5012.0,132.76,132.98,132.54,132.67,5012.0
2018-07-19 13:05:00,132.77,132.96,132.75,132.96,1800.0,132.77,132.96,132.75,132.96,1800.0
2018-07-19 13:10:00,132.82,132.97,132.76,132.78,2950.0,132.82,132.97,132.76,132.78,2950.0
2018-07-19 13:15:00,132.8,132.89,132.8,132.89,2035.0,132.8,132.89,132.8,132.89,2035.0
2018-07-19 13:20:00,132.93,133.01,132.88,132.96,3624.0,132.93,133.01,132.88,132.96,3624.0
2018-07-19 13:25:00,132.88,132.96,132.84,132.89,1300.0,132.88,132.96,132.84,132.89,1300.0
2018-07-19 13:30:00,132.91,132.94,132.87,132.92,1455.0,132.91,132.94,132.87,132.92,1455.0
2018-07-19 13:35:00,132.88,133.04,132.87,133.04,2335.0,132.88,133.04,132.87,133.04,2335.0
2018-07-19 13:40:00,133.02,133.07,132.98,133.0,2500.0,133.02,133.07,132.98,133.0,2500.0
2018-07-19 13:45:00,132.94,133.09,132.92,132.99,4133.0,132.94,133.09,132.92,132.99,4133.0
2018-07-19 13:50:00,132.96,133.02,132.9,133.0,12700.0,132.96,133.02,132.9,133.0,12700.0
2018-07-19 13:55:00,132.97,133.0,132.86,132.98,9000.0,132.97,133.0,132.86,132.98,9000.0
2018-07-19 14:00:00,133.0,133.13,132.95,133.09,2900.0,133.0,133.13,132.95,133.09,2900.0
2018-07-19 14:05:00,133.13,133.21,133.04,133.04,3579.0,133.13,133.21,133.04,133.04,3579.0
2018-07-19 14:10:00,133.09,133.15,132.95,133.1,10238.0,133.09,133.15,132.95,133.1,10238.0
2018-07-19 14:15:00,133.13,133.13,133.02,133.12,8300.0,133.13,133.13,133.02,133.12,8300.0
2018-07-19 14:20:00,133.1,133.17,133.04,133.11,18227.0,133.1,133.17,133.04,133.11,18227.0
2018-07-19 14:25:00,133.11,133.11,132.85,132.93,12337.0,133.11,133.11,132.85,132.93,12337.0
2018-07-19 14:30:00,132.95,132.96,132.75,132.77,4601.0,132.95,132.96,132.75,132.77,4601.0
2018-07-19 14:35:00,132.77,132.85,132.6,132.6,8264.0,132.77,132.85,132.6,132.6,8264.0
2018-07-19 14:40:00,132.61,132.74,132.61,132.63,2175.0,132.61,132.74,132.61,132.63,2175.0
2018-07-19 14:45:00,132.7,132.77,132.61,132.67,4000.0,132.7,132.77,132.61,132.67,4000.0
2018-07-19 14:50:00,132.65,132.68,132.54,132.56,4579.0,132.65,132.68,132.54,132.56,4579.0
2018-07-19 14:55:00,132.59,132.74,132.57,132.68,2700.0,132.59,132.74,132.57,132.68,2700.0
2018-07-19 15:00:00,132.66,132.84,132.66,132.81,2889.0,132.66,132.84,132.66,132.81,2889.0
2018-07-19 15:05:00,132.8,132.86,132.73,132.73,4999.0,132.8,132.86,132.73,132.73,4999.0
2018-07-19 15:10:00,132.71,132.71,132.55,132.59,6982.0,132.71,132.71,132.55,132.59,6982.0
2018-07-19 15:15:00,132.57,132.57,132.42,132.44,3630.0,132.57,132.57,132.42,132.44,3630.0
2018-07-19 15:20:00,132.43,132.67,132.42,132.58,7925.0,132.43,132.67,132.42,132.58,7925.0
2018-07-19 15:25:00,132.58,132.71,132.45,132.71,4005.0,132.58,132.71,132.45,132.71,4005.0
2018-07-19 15:30:00,132.7,132.76,132.61,132.66,7908.0,132.7,132.76,132.61,132.66,7908.0
2018-07-19 15:35:00,132.63,132.76,132.59,132.74,7555.0,132.63,132.76,132.59,132.74,7555.0
2018-07-19 15:40:00,132.71,132.86,132.63,132.75,12914.0,132.71,132.86,132.63,132.75,12914.0
2018-07-19 15:45:00,132.77,132.88,132.67,132.72,17085.0,132.77,132.88,132.67,132.72,17085.0
2018-07-19 15:50:00,132.72,132.75,132.58,132.72,15002.0,132.72,132.75,132.58,132.72,15002.0
2018-07-19 15:55:00,132.72,133.02,132.63,132.97,125542.0,132.72,133.02,132.63,132.97,125542.0
2018-07-20 09:30:00,133.03,133.33,132.54,132.54,24158.0,133.03,133.33,132.54,132.54,24158.0
2018-07-20 09:35:00,132.75,132.95,132.29,132.35,25090.0,132.75,132.95,132.29,132.35,25090.0
2018-07-20 09:40:00,132.41,132.8,132.36,132.43,25454.0,132.41,132.8,132.36,132.43,25454.0
2018-07-20 09:45:00,132.32,132.87,132.32,132.87,6510.0,132.32,132.87,132.32,132.87,6510.0
2018-07-20 09:50:00,132.94,133.14,132.6,132.67,16105.0,132.94,133.14,132.6,132.67,16105.0
2018-07-20 09:55:00,132.67,132.79,132.54,132.54,4968.0,132.67,132.79,132.54,132.54,4968.0
2018-07-20 10:00:00,132.54,132.82,132.46,132.48,6092.0,132.54,132.82,132.46,132.48,6092.0
2018-07-20 10:05:00,132.5,132.56,132.18,132.19,4318.0,132.5,132.56,132.18,132.19,4318.0
2018-07-20 10:10:00,132.18,132.68,132.12,132.37,20959.0,132.18,132.68,132.12,132.37,20959.0
2018-07-20 10:15:00,132.4,132.41,132.26,132.33,5989.0,132.4,132.41,132.26,132.33,5989.0
2018-07-20 10:20:00,132.25,132.3,132.16,132.25,2100.0,132.25,132.3,132.16,132.25,2100.0
2018-07-20 10:25:00,132.25,132.49,132.25,132.46,5400.0,132.25,132.49,132.25,132.46,5400.0
2018-07-20 10:30:00,132.38,132.45,132.21,132.33,4500.0,132.38,132.45,132.21,132.33,4500.0
2018-07-20 10:35:00,132.28,132.6,132.28,132.6,3500.0,132.28,132.6,132.28,132.6,3500.0
2018-07-20 10:40:00,132.63,132.85,132.57,132.82,20279.0,132.63,132.85,132.57,132.82,20279.0
2018-07-20 10:45:00,132.86,133.04,132.84,132.98,8046.0,132.86,133.04,132.84,132.98,8046.0
2018-07-20 10:50:00,133.04,133.15,132.96,133.1,4300.0,133.04,133.15,132.96,133.1,4300.0
2018-07-20 10:55:00,133.2,133.28,133.16,133.27,2100.0,133.2,133.28,133.16,133.27,2100.0
2018-07-20 11:00:00,133.28,133.33,133.18,133.18,1500.0,133.28,133.33,133.18,133.18,1500.0
2018-07-20 11:05:00,133.1,133.24,133.1,133.22,2640.0,133.1,133.24,133.1,133.22,2640.0
2018-07-20 11:10:00,133.26,133.35,133.25,133.32,7059.0,133.26,133.35,133.25,133.32,7059.0
2018-07-20 11:15:00,133.29,133.43,133.25,133.34,4365.0,133.29,133.43,133.25,133.34,4365.0
2018-07-20 11:20:00,133.34,133.59,133.34,133.51,4342.0,133.34,133.59,133.34,133.51,4342.0
2018-07-20 11:25:00,133.54,133.54,133.19,133.38,5563.0,133.54,133.54,133.19,133.38,5563.0
2018-07-20 11:30:00,133.41,133.42,133.18,133.19,3167.0,133.41,133.42,133.18,133.19,3167.0
2018-07-20 11:35:00,133.21,133.25,133.1,133.15,3000.0,133.21,133.25,133.1,133.15,3000.0
2018-07-20 11:40:00,133.12,133.39,133.1,133.38,15109.0,133.12,133.39,133.1,133.38,15109.0
2018-07-20 11:45:00,133.39,133.39,133.09,133.09,6504.0,133.39,133.39,133.09,133.09,6504.0
2018-07-20 11:50:00,133.05,133.15,132.91,132.94,15989.0,133.05,133.15,132.91,132.94,15989.0
2018-07-20 11:55:00,132.94,133.12,132.78,133.1,3950.0,132.94,133.12,132.78,133.1,3950.0
2018-07-20 12:00:00,133.03,133.03,132.85,133.01,4783.0,133.03,133.03,132.85,133.01,4783.0
2018-07-20 12:05:00,133.0,133.03,132.88,133.03,6116.0,133.0,133.03,132.88,133.03,6116.0
2018-07-20 12:10:00,133.09,133.13,132.85,133.03,6116.0,133.09,133.13,132.85,133.03,6116.0
2018-07-20 12:15:00,133.04,133.04,132.9,132.97,4471.0,133.04,133.04,132.9,132.97,4471.0
2018-07-20 12:20:00,133.0,133.12,132.99,133.03,23031.0,133.0,133.12,132.99,133.03,23031.0
2018-07-20 12:25:00,133.0,133.02,132.9,132.9,3939.0,133.0,133.02,132.9,132.9,3939.0
2018-07-20 12:30:00,132.87,132.92,132.82,132.88,12618.0,132.87,132.92,132.82,132.88,12618.0
2018-07-20 12:35:00,132.9,132.95,132.85,132.88,24509.0,132.9,132.95,132.85,132.88,24509.0
2018-07-20 12:40:00,132.89,132.95,132.85,132.94,3700.0,132.89,132.95,132.85,132.94,3700.0
2018-07-20 12:45:00,132.89,133.0,132.85,132.93,4612.0,132.89,133.0,132.85,132.93,4612.0
2018-07-20 12:50:00,132.95,133.04,132.91,133.04,3209.0,132.95,133.04,132.91,133.04,3209.0
2018-07-20 12:55:00,132.99,133.07,132.97,133.0,3872.0,132.99,133.07,132.97,133.0,3872.0
2018-07-20 13:00:00,132.97,133.07,132.96,133.07,8614.0,132.97,133.07,132.96,133.07,8614.0
2018-07-20 13:05:00,133.03,133.06,132.99,133.06,1300.0,133.03,133.06,132.99,133.06,1300.0
2018-07-20 13:10:00,133.05,133.07,133.0,133.04,3328.0,133.05,133.07,133.0,133.04,3328.0
2018-07-20 13:15:00,132.99,133.05,132.98,133.02,3800.0,132.99,133.05,132.98,133.02,3800.0
2018-07-20 13:20:00,133.02,133.07,132.97,133.0,7000.0,133.02,133.07,132.97,133.0,7000.0
2018-07-20 13:25:00,133.0,133.13,133.0,133.13,5134.0,133.0,133.13,133.0,133.13,5134.0
2018-07-20 13:30:00,133.13,133.32,133.07,133.32,2182.0,133.13,133.32,133.07,133.32,2182.0
2018-07-20 13:35:00,133.36,133.39,133.25,133.39,3491.0,133.36,133.39,133.25,133.39,3491.0
2018-07-20 13:40:00,133.35,133.53,133.34,133.51,2345.0,133.35,133.53,133.34,133.51,2345.0
2018-07-20 13:45:00,133.5,133.54,133.42,133.42,3100.0,133.5,133.54,133.42,133.42,3100.0
2018-07-20 13:50:00,133.4,133.43,133.35,133.43,6959.0,133.4,133.43,133.35,133.43,6959.0
2018-07-20 13:55:00,133.43,133.49,133.28,133.28,7532.0,133.43,133.49,133.28,133.28,7532.0
2018-07-20 14:00:00,133.28,133.33,133.18,133.18,3901.0,133.28,133.33,133.18,133.18,3901.0
2018-07-20 14:05:00,133.2,133.48,133.2,133.34,4644.0,133.2,133.48,133.2,133.34,4644.0
2018-07-20 14:10:00,133.33,133.33,133.24,133.24,200.0,133.33,133.33,133.24,133.24,200.0
2018-07-20 14:15:00,133.3,133.35,133.24,133.3,1600.0,133.3,133.35,133.24,133.3,1600.0
2018-07-20 14:20:00,133.29,133.31,133.18,133.21,4167.0,133.29,133.31,133.18,133.21,4167.0
2018-07-20 14:25:00,133.18,133.4,133.18,133.34,3294.0,133.18,133.4,133.18,133.34,3294.0
2018-07-20 14:30:00,133.34,133.36,133.1,133.1,2878.0,133.34,133.36,133.1,133.1,2878.0
2018-07-20 14:35:00,132.99,133.15,132.99,133.02,5120.0,132.99,133.15,132.99,133.02,5120.0
2018-07-20 14:40:00,133.06,133.14,132.88,133.04,4100.0,133.06,133.14,132.88,133.04,4100.0
2018-07-20 14:45:00,133.07,133.07,132.86,132.91,19864.0,133.07,133.07,132.86,132.91,19864.0
2018-07-20 14:50:00,132.88,132.94,132.84,132.84,3402.0,132.88,132.94,132.84,132.84,3402.0
2018-07-20 14:55:00,132.84,132.88,132.82,132.87,4900.0,132.84,132.88,132.82,132.87,4900.0
2018-07-20 15:00:00,132.87,132.9,132.81,132.83,7388.0,132.87,132.9,132.81,132.83,7388.0
2018-07-20 15:05:00,132.87,132.9,132.81,132.82,6550.0,132.87,132.9,132.81,132.82,6550.0
2018-07-20 15:10:00,132.81,132.97,132.78,132.95,7216.0,132.81,132.97,132.78,132.95,7216.0
2018-07-20 15:15:00,132.95,132.98,132.79,132.84,8069.0,132.95,132.98,132.79,132.84,8069.0
2018-07-20 15:20:00,132.83,132.83,132.68,132.7,10552.0,132.83,132.83,132.68,132.7,10552.0
2018-07-20 15:25:00,132.73,132.83,132.7,132.74,8234.0,132.73,132.83,132.7,132.74,8234.0
2018-07-20 15:30:00,132.76,132.86,132.76,132.84,6298.0,132.76,132.86,132.76,132.84,6298.0
2018-07-20 15:35:00,132.86,132.86,132.6,132.6,9925.0,132.86,132.86,132.6,132.6,9925.0
2018-07-20 15:40:00,132.6,132.61,132.27,132.29,26555.0,132.6,132.61,132.27,132.29,26555.0
2018-07-20 15:45:00,132.29,132.41,132.17,132.31,28506.0,132.29,132.41,132.17,132.31,28506.0
2018-07-20 15:50:00,132.27,132.33,132.17,132.17,36446.0,132.27,132.33,132.17,132.17,36446.0
2018-07-20 15:55:00,132.18,132.39,132.12,132.33,61034.0,132.18,132.39,132.12,132.33,61034.0
2018-07-23 09:30:00,132.18,132.38,131.8,131.8,10901.0,132.18,132.38,131.8,131.8,10901.0
2018-07-23 09:35:00,131.81,131.81,130.87,131.12,12237.0,131.81,131.81,130.87,131.12,12237.0
2018-07-23 09:40:00,130.96,131.23,130.72,131.23,5800.0,130.96,131.23,130.72,131.23,5800.0
2018-07-23 09:45:00,131.15,131.27,130.99,131.07,29726.0,131.15,131.27,130.99,131.07,29726.0
2018-07-23 09:50:00,131.1,131.31,130.94,131.11,49231.0,131.1,131.31,130.94,131.11,49231.0
2018-07-23 09:55:00,131.14,131.41,130.93,131.4,30078.0,131.14,131.41,130.93,131.4,30078.0
2018-07-23 10:00:00,131.5,131.73,131.48,131.48,9977.0,131.5,131.73,131.48,131.48,9977.0
2018-07-23 10:05:00,131.64,132.14,131.56,132.14,6817.0,131.64,132.14,131.56,132.14,6817.0
2018-07-23 10:10:00,132.14,132.32,132.04,132.11,8677.0,132.14,132.32,132.04,132.11,8677.0
2018-07-23 10:15:00,132.14,132.14,131.95,131.99,8595.0,132.14,132.14,131.95,131.99,8595.0
2018-07-23 10:20:00,132.0,132.24,131.97,132.1,14629.0,132.0,132.24,131.97,132.1,14629.0
2018-07-23 10:25:00,132.21,132.24,131.81,131.81,5607.0,132.21,132.24,131.81,131.81,5607.0
2018-07-23 10:30:00,131.81,132.07,131.71,131.97,14809.0,131.81,132.07,131.71,131.97,14809.0
2018-07-23 10:35:00,132.01,132.3,131.91,132.29,7416.0,132.01,132.3,131.91,132.29,7416.0
2018-07-23 10:40:00,132.26,132.35,132.03,132.04,24812.0,132.26,132.35,132.03,132.04,24812.0
2018-07-23 10:45:00,132.0,132.0,131.7,131.8,4100.0,132.0,132.0,131.7,131.8,4100.0
2018-07-23 10:50:00,131.71,131.96,131.58,131.84,8700.0,131.71,131.96,131.58,131.84,8700.0
2018-07-23 10:55:00,131.74,131.74,131.52,131.61,1925.0,131.74,131.74,131.52,131.61,1925.0
2018-07-23 11:00:00,131.68,131.96,131.61,131.7,3500.0,131.68,131.96,131.61,131.7,3500.0
2018-07-23 11:05:00,131.7,131.7,131.59,131.59,500.0,131.7,131.7,131.59,131.59,500.0
2018-07-23 11:10:00,131.66,131.72,131.56,131.56,3300.0,131.66,131.72,131.56,131.56,3300.0
2018-07-23 11:15:00,131.58,131.63,131.21,131.21,4139.0,131.58,131.63,131.21,131.21,4139.0
2018-07-23 11:20:00,131.16,131.46,131.16,131.46,7267.0,131.16,131.46,131.16,131.46,7267.0
2018-07-23 11:25:00,131.55,131.56,131.36,131.54,3290.0,131.55,131.56,131.36,131.54,3290.0
2018-07-23 11:30:00,131.57,131.68,131.57,131.63,3365.0,131.57,131.68,131.57,131.63,3365.0
2018-07-23 11:35:00,131.58,131.8,131.58,131.71,2100.0,131.58,131.8,131.58,131.71,2100.0
2018-07-23 11:40:00,131.67,131.77,131.55,131.65,2800.0,131.67,131.77,131.55,131.65,2800.0
2018-07-23 11:45:00,131.67,131.8,131.67,131.8,3750.0,131.67,131.8,131.67,131.8,3750.0
2018-07-23 11:50:00,131.8,131.96,131.76,131.96,3671.0,131.8,131.96,131.76,131.96,3671.0
2018-07-23 11:55:00,132.03,132.07,131.83,131.96,3147.0,132.03,132.07,131.83,131.96,3147.0
2018-07-23 12:00:00,131.94,131.99,131.9,131.9,1400.0,131.94,131.99,131.9,131.9,1400.0
2018-07-23 12:05:00,131.82,131.95,131.75,131.79,5288.0,131.82,131.95,131.75,131.79,5288.0
2018-07-23 12:10:00,131.73,131.89,131.62,131.88,3000.0,131.73,131.89,131.62,131.88,3000.0
2018-07-23 12:15:00,131.78,131.89,131.77,131.8,5000.0,131.78,131.89,131.77,131.8,5000.0
2018-07-23 12:20:00,131.77,131.83,131.76,131.83,7390.0,131.77,131.83,131.76,131.83,7390.0
2018-07-23 12:25:00,131.81,131.85,131.6,131.61,7412.0,131.81,131.85,131.6,131.61,7412.0
2018-07-23 12:30:00,131.58,131.64,131.56,131.61,4155.0,131.58,131.64,131.56,131.61,4155.0
2018-07-23 12:35:00,131.64,131.64,131.44,131.45,2289.0,131.64,131.64,131.44,131.45,2289.0
2018-07-23 12:40:00,131.45,131.56,131.34,131.56,10700.0,131.45,131.56,131.34,131.56,10700.0
2018-07-23 12:45:00,131.48,131.48,131.38,131.38,7500.0,131.48,131.48,131.38,131.38,7500.0
2018-07-23 12:50:00,131.38,131.39,131.32,131.32,1216.0,131.38,131.39,131.32,131.32,1216.0
2018-07-23 12:55:00,131.39,131.5,131.36,131.47,34358.0,131.39,131.5,131.36,131.47,34358.0
2018-07-23 13:00:00,131.52,131.68,131.52,131.68,1800.0,131.52,131.68,131.52,131.68,1800.0
2018-07-23 13:05:00,131.73,131.9,131.73,131.88,12450.0,131.73,131.9,131.73,131.88,12450.0
2018-07-23 13:10:00,131.87,131.9,131.84,131.88,7519.0,131.87,131.9,131.84,131.88,7519.0
2018-07-23 13:15:00,131.88,132.1,131.88,132.1,6154.0,131.88,132.1,131.88,132.1,6154.0
2018-07-23 13:20:00,132.11,132.15,132.03,132.13,6932.0,132.11,132.15,132.03,132.13,6932.0
2018-07-23 13:25:00,132.16,132.25,132.15,132.16,5575.0,132.16,132.25,132.15,132.16,5575.0
2018-07-23 13:30:00,132.17,132.35,132.15,132.32,5843.0,132.17,132.35,132.15,132.32,5843.0
2018-07-23 13:35:00,132.33,132.47,132.28,132.28,4193.0,132.33,132.47,132.28,132.28,4193.0
2018-07-23 13:40:00,132.31,132.41,132.22,132.28,2400.0,132.31,132.41,132.22,132.28,2400.0
2018-07-23 13:45:00,132.22,132.38,132.22,132.3,2400.0,132.22,132.38,132.22,132.3,2400.0
2018-07-23 13:50:00,132.25,132.3,132.25,132.3,1699.0,132.25,132.3,132.25,132.3,1699.0
2018-07-23 13:55:00,132.33,132.4,132.25,132.39,15894.0,132.33,132.4,132.25,132.39,15894.0
2018-07-23 14:00:00,132.39,132.72,132.38,132.7,7200.0,132.39,132.72,132.38,132.7,7200.0
2018-07-23 14:05:00,132.74,133.01,132.72,132.96,16833.0,132.74,133.01,132.72,132.96,16833.0
2018-07-23 14:10:00,132.96,132.98,132.79,132.8,3880.0,132.96,132.98,132.79,132.8,3880.0
2018-07-23 14:15:00,132.84,132.84,132.63,132.63,6040.0,132.84,132.84,132.63,132.63,6040.0
2018-07-23 14:20:00,132.63,132.73,132.47,132.73,10367.0,132.63,132.73,132.47,132.73,10367.0
2018-07-23 14:25:00,132.68,132.75,132.66,132.74,3204.0,132.68,132.75,132.66,132.74,3204.0
2018-07-23 14:30:00,132.72,132.75,132.63,132.69,4600.0,132.72,132.75,132.63,132.69,4600.0
2018-07-23 14:35:00,132.72,132.87,132.67,132.87,5538.0,132.72,132.87,132.67,132.87,5538.0
2018-07-23 14:40:00,132.86,133.21,132.83,133.1,18177.0,132.86,133.21,132.83,133.1,18177.0
2018-07-23 14:45:00,133.11,133.29,133.0,133.06,17685.0,133.11,133.29,133.0,133.06,17685.0
2018-07-23 14:50:00,133.07,133.26,132.99,133.26,14021.0,133.07,133.26,132.99,133.26,14021.0
2018-07-23 14:55:00,133.3,133.47,133.26,133.42,31912.0,133.3,133.47,133.26,133.42,31912.0
2018-07-23 15:00:00,133.41,133.63,133.4,133.59,43966.0,133.41,133.63,133.4,133.59,43966.0
2018-07-23 15:05:00,133.6,133.88,133.57,133.62,50708.0,133.6,133.88,133.57,133.62,50708.0
2018-07-23 15:10:00,133.58,133.79,133.37,133.59,31881.0,133.58,133.79,133.37,133.59,31881.0
2018-07-23 15:15:00,133.62,133.77,133.47,133.74,19235.0,133.62,133.77,133.47,133.74,19235.0
2018-07-23 15:20:00,133.7,133.99,133.64,133.89,33716.0,133.7,133.99,133.64,133.89,33716.0
2018-07-23 15:25:00,133.87,133.97,133.76,133.89,63932.0,133.87,133.97,133.76,133.89,63932.0
2018-07-23 15:30:00,133.87,133.96,133.81,133.83,50212.0,133.87,133.96,133.81,133.83,50212.0
2018-07-23 15:35:00,133.84,133.97,133.82,133.91,52536.0,133.84,133.97,133.82,133.91,52536.0
2018-07-23 15:40:00,133.91,133.97,133.6,133.66,36301.0,133.91,133.97,133.6,133.66,36301.0
2018-07-23 15:45:00,133.65,133.94,133.64,133.92,37971.0,133.65,133.94,133.64,133.92,37971.0
2018-07-23 15:50:00,133.93,133.99,133.9,133.9,29927.0,133.93,133.99,133.9,133.9,29927.0
2018-07-23 15:55:00,133.9,134.03,133.87,133.95,63086.0,133.9,134.03,133.87,133.95,63086.0
2018-07-24 09:30:00,134.81,134.83,134.28,134.35,23165.0,134.81,134.83,134.28,134.35,23165.0
2018-07-24 09:35:00,134.38,134.73,134.38,134.62,5954.0,134.38,134.73,134.38,134.62,5954.0
2018-07-24 09:40:00,134.67,134.67,133.92,134.25,9533.0,134.67,134.67,133.92,134.25,9533.0
2018-07-24 09:45:00,134.32,134.51,133.91,133.91,10420.0,134.32,134.51,133.91,133.91,10420.0
2018-07-24 09:50:00,134.02,134.06,133.92,133.94,8868.0,134.02,134.06,133.92,133.94,8868.0
2018-07-24 09:55:00,133.91,134.0,133.34,133.58,6934.0,133.91,134.0,133.34,133.58,6934.0
2018-07-24 10:00:00,133.58,134.17,133.5,134.04,14491.0,133.58,134.17,133.5,134.04,14491.0
2018-07-24 10:05:00,134.06,134.24,133.94,134.16,8737.0,134.06,134.24,133.94,134.16,8737.0
2018-07-24 10:10:00,134.08,134.28,133.84,133.88,9139.0,134.08,134.28,133.84,133.88,9139.0
2018-07-24 10:15:00,133.87,134.11,133.74,133.89,11942.0,133.87,134.11,133.74,133.89,11942.0
2018-07-24 10:20:00,133.85,134.19,133.81,134.0,13234.0,133.85,134.19,133.81,134.0,13234.0
2018-07-24 10:25:00,133.87,134.01,133.56,133.81,8745.0,133.87,134.01,133.56,133.81,8745.0
2018-07-24 10:30:00,133.68,133.99,133.65,133.93,5385.0,133.68,133.99,133.65,133.93,5385.0
2018-07-24 10:35:00,134.01,134.02,133.82,133.99,2400.0,134.01,134.02,133.82,133.99,2400.0
2018-07-24 10:40:00,133.81,133.93,133.71,133.91,7604.0,133.81,133.93,133.71,133.91,7604.0
2018-07-24 10:45:00,133.83,133.91,133.52,133.63,12047.0,133.83,133.91,133.52,133.63,12047.0
2018-07-24 10:50:00,133.6,133.83,133.45,133.73,15251.0,133.6,133.83,133.45,133.73,15251.0
2018-07-24 10:55:00,133.69,133.75,133.51,133.56,6230.0,133.69,133.75,133.51,133.56,6230.0
2018-07-24 11:00:00,133.49,133.55,132.85,132.96,14372.0,133.49,133.55,132.85,132.96,14372.0
2018-07-24 11:05:00,132.9,133.47,132.89,133.08,8768.0,132.9,133.47,132.89,133.08,8768.0
2018-07-24 11:10:00,133.01,133.01,132.83,133.0,1750.0,133.01,133.01,132.83,133.0,1750.0
2018-07-24 11:15:00,132.99,133.46,132.95,133.28,57821.0,132.99,133.46,132.95,133.28,57821.0
2018-07-24 11:20:00,133.19,133.19,133.03,133.1,2392.0,133.19,133.19,133.03,133.1,2392.0
2018-07-24 11:25:00,133.03,133.03,132.86,132.91,4757.0,133.03,133.03,132.86,132.91,4757.0
2018-07-24 11:30:00,132.89,132.89,132.68,132.76,3742.0,132.89,132.89,132.68,132.76,3742.0
2018-07-24 11:35:00,132.66,132.7,132.58,132.66,2728.0,132.66,132.7,132.58,132.66,2728.0
2018-07-24 11:40:00,132.66,132.7,132.6,132.7,2100.0,132.66,132.7,132.6,132.7,2100.0
2018-07-24 11:45:00,132.65,132.67,131.94,132.11,9100.0,132.65,132.67,131.94,132.11,9100.0
2018-07-24 11:50:00,132.2,132.4,131.99,132.28,4310.0,132.2,132.4,131.99,132.28,4310.0
2018-07-24 11:55:00,132.18,132.48,132.18,132.4,4945.0,132.18,132.48,132.18,132.4,4945.0
2018-07-24 12:00:00,132.46,132.46,132.08,132.22,6004.0,132.46,132.46,132.08,132.22,6004.0
2018-07-24 12:05:00,132.25,132.25,132.1,132.13,2122.0,132.25,132.25,132.1,132.13,2122.0
2018-07-24 12:10:00,132.11,132.22,131.91,132.22,6400.0,132.11,132.22,131.91,132.22,6400.0
2018-07-24 12:15:00,132.16,132.29,131.98,132.1,7100.0,132.16,132.29,131.98,132.1,7100.0
2018-07-24 12:20:00,132.1,132.16,132.07,132.09,4029.0,132.1,132.16,132.07,132.09,4029.0
2018-07-24 12:25:00,132.08,132.26,131.97,132.26,11880.0,132.08,132.26,131.97,132.26,11880.0
2018-07-24 12:30:00,132.19,132.29,132.0,132.16,20046.0,132.19,132.29,132.0,132.16,20046.0
2018-07-24 12:35:00,132.16,132.17,131.87,131.92,5272.0,132.16,132.17,131.87,131.92,5272.0
2018-07-24 12:40:00,131.91,131.91,130.86,130.9,25315.0,131.91,131.91,130.86,130.9,25315.0
2018-07-24 12:45:00,130.9,131.1,130.51,131.1,14987.0,130.9,131.1,130.51,131.1,14987.0
2018-07-24 12:50:00,131.06,131.14,130.78,130.94,19641.0,131.06,131.14,130.78,130.94,19641.0
2018-07-24 12:55:00,130.95,130.98,130.55,130.85,6034.0,130.95,130.98,130.55,130.85,6034.0
2018-07-24 13:00:00,130.68,130.74,130.53,130.56,4935.0,130.68,130.74,130.53,130.56,4935.0
2018-07-24 13:05:00,130.54,130.91,130.54,130.91,14300.0,130.54,130.91,130.54,130.91,14300.0
2018-07-24 13:10:00,130.92,131.26,130.92,131.06,23043.0,130.92,131.26,130.92,131.06,23043.0
2018-07-24 13:15:00,131.25,131.26,130.88,130.88,3814.0,131.25,131.26,130.88,130.88,3814.0
2018-07-24 13:20:00,130.9,131.12,130.8,130.95,8436.0,130.9,131.12,130.8,130.95,8436.0
2018-07-24 13:25:00,130.84,130.85,130.58,130.58,3830.0,130.84,130.85,130.58,130.58,3830.0
2018-07-24 13:30:00,130.61,130.68,130.06,130.21,22383.0,130.61,130.68,130.06,130.21,22383.0
2018-07-24 13:35:00,130.1,130.23,129.6,129.6,22030.0,130.1,130.23,129.6,129.6,22030.0
2018-07-24 13:40:00,129.68,130.14,129.67,130.0,15100.0,129.68,130.14,129.67,130.0,15100.0
2018-07-24 13:45:00,129.97,130.36,129.86,130.16,12701.0,129.97,130.36,129.86,130.16,12701.0
2018-07-24 13:50:00,130.1,130.11,129.98,130.05,13338.0,130.1,130.11,129.98,130.05,13338.0
2018-07-24 13:55:00,130.08,130.52,130.02,130.42,33055.0,130.08,130.52,130.02,130.42,33055.0
2018-07-24 14:00:00,130.4,130.44,129.66,129.99,26889.0,130.4,130.44,129.66,129.99,26889.0
2018-07-24 14:05:00,129.91,129.98,129.64,129.98,18753.0,129.91,129.98,129.64,129.98,18753.0
2018-07-24 14:10:00,129.98,130.06,129.71,129.93,13859.0,129.98,130.06,129.71,129.93,13859.0
2018-07-24 14:15:00,129.93,130.04,129.87,129.99,51894.0,129.93,130.04,129.87,129.99,51894.0
2018-07-24 14:20:00,129.94,130.2,129.92,130.02,11070.0,129.94,130.2,129.92,130.02,11070.0
2018-07-24 14:25:00,129.99,130.05,129.94,129.96,30233.0,129.99,130.05,129.94,129.96,30233.0
2018-07-24 14:30:00,129.95,130.29,129.87,130.25,10600.0,129.95,130.29,129.87,130.25,10600.0
2018-07-24 14:35:00,130.17,130.35,130.02,130.03,14434.0,130.17,130.35,130.02,130.03,14434.0
2018-07-24 14:40:00,130.09,130.41,130.09,130.33,8300.0,130.09,130.41,130.09,130.33,8300.0
2018-07-24 14:45:00,130.32,130.75,130.25,130.62,8612.0,130.32,130.75,130.25,130.62,8612.0
2018-07-24 14:50:00,130.6,130.79,130.5,130.72,16995.0,130.6,130.79,130.5,130.72,16995.0
2018-07-24 14:55:00,130.67,131.1,130.67,131.1,14095.0,130.67,131.1,130.67,131.1,14095.0
2018-07-24 15:00:00,131.03,131.16,130.77,130.98,15350.0,131.03,131.16,130.77,130.98,15350.0
2018-07-24 15:05:00,130.98,131.02,130.9,130.9,8528.0,130.98,131.02,130.9,130.9,8528.0
2018-07-24 15:10:00,130.91,131.14,130.91,131.01,11095.0,130.91,131.14,130.91,131.01,11095.0
2018-07-24 15:15:00,130.97,131.15,130.93,130.99,10351.0,130.97,131.15,130.93,130.99,10351.0
2018-07-24 15:20:00,130.95,130.98,130.7,130.96,14151.0,130.95,130.98,130.7,130.96,14151.0
2018-07-24 15:25:00,130.95,130.99,130.74,130.99,120224.0,130.95,130.99,130.74,130.99,120224.0
2018-07-24 15:30:00,130.98,130.98,130.77,130.78,36243.0,130.98,130.98,130.77,130.78,36243.0
2018-07-24 15:35:00,130.88,130.9,130.69,130.75,34016.0,130.88,130.9,130.69,130.75,34016.0
2018-07-24 15:40:00,130.77,130.84,130.58,130.63,25173.0,130.77,130.84,130.58,130.63,25173.0
2018-07-24 15:45:00,130.63,130.67,130.42,130.65,25052.0,130.63,130.67,130.42,130.65,25052.0
2018-07-24 15:50:00,130.65,131.1,130.62,130.98,54912.0,130.65,131.1,130.62,130.98,54912.0
2018-07-24 15:55:00,130.98,131.01,130.86,130.91,40276.0,130.98,131.01,130.86,130.91,40276.0
2018-07-25 09:30:00,131.32,132.38,131.32,132.06,12321.0,131.32,132.38,131.32,132.06,12321.0
2018-07-25 09:35:00,132.06,132.82,132.03,132.71,4730.0,132.06,132.82,132.03,132.71,4730.0
2018-07-25 09:40:00,132.94,132.94,132.49,132.88,16800.0,132.94,132.94,132.49,132.88,16800.0
2018-07-25 09:45:00,132.75,132.75,131.71,132.15,18468.0,132.75,132.75,131.71,132.15,18468.0
2018-07-25 09:50:00,132.2,132.32,131.41,131.87,18895.0,132.2,132.32,131.41,131.87,18895.0
2018-07-25 09:55:00,131.89,132.0,131.64,131.67,40968.0,131.89,132.0,131.64,131.67,40968.0
2018-07-25 10:00:00,131.85,132.09,131.63,132.05,10328.0,131.85,132.09,131.63,132.05,10328.0
2018-07-25 10:05:00,132.11,132.24,131.92,131.92,9685.0,132.11,132.24,131.92,131.92,9685.0
2018-07-25 10:10:00,131.99,132.05,131.79,131.94,4568.0,131.99,132.05,131.79,131.94,4568.0
2018-07-25 10:15:00,131.95,132.24,131.95,132.24,2169.0,131.95,132.24,131.95,132.24,2169.0
2018-07-25 10:20:00,132.13,132.56,132.07,132.44,10120.0,132.13,132.56,132.07,132.44,10120.0
2018-07-25 10:25:00,132.34,132.34,131.97,132.26,11236.0,132.34,132.34,131.97,132.26,11236.0
2018-07-25 10:30:00,132.33,132.74,132.25,132.74,6142.0,132.33,132.74,132.25,132.74,6142.0
2018-07-25 10:35:00,132.69,132.77,132.51,132.64,9968.0,132.69,132.77,132.51,132.64,9968.0
2018-07-25 10:40:00,132.69,132.9,132.63,132.69,9780.0,132.69,132.9,132.63,132.69,9780.0
2018-07-25 10:45:00,132.66,132.93,132.66,132.79,25032.0,132.66,132.93,132.66,132.79,25032.0
2018-07-25 10:50:00,132.75,133.07,132.75,133.04,9660.0,132.75,133.07,132.75,133.04,9660.0
2018-07-25 10:55:00,132.98,133.11,132.8,132.8,6937.0,132.98,133.11,132.8,132.8,6937.0
2018-07-25 11:00:00,132.83,133.03,132.8,132.91,7703.0,132.83,133.03,132.8,132.91,7703.0
2018-07-25 11:05:00,132.97,133.01,132.88,133.01,4209.0,132.97,133.01,132.88,133.01,4209.0
2018-07-25 11:10:00,133.02,133.37,133.0,133.37,10574.0,133.02,133.37,133.0,133.37,10574.0
2018-07-25 11:15:00,133.36,133.37,133.08,133.08,4874.0,133.36,133.37,133.08,133.08,4874.0
2018-07-25 11:20:00,133.08,133.08,132.94,132.95,2700.0,133.08,133.08,132.94,132.95,2700.0
2018-07-25 11:25:00,133.0,133.5,132.97,133.5,12437.0,133.0,133.5,132.97,133.5,12437.0
2018-07-25 11:30:00,133.52,133.57,133.17,133.18,26700.0,133.52,133.57,133.17,133.18,26700.0
2018-07-25 11:35:00,133.1,133.2,132.89,133.1,8665.0,133.1,133.2,132.89,133.1,8665.0
2018-07-25 11:40:00,133.1,133.37,133.1,133.32,3609.0,133.1,133.37,133.1,133.32,3609.0
2018-07-25 11:45:00,133.32,133.37,133.28,133.37,2875.0,133.32,133.37,133.28,133.37,2875.0
2018-07-25 11:50:00,133.33,133.48,133.12,133.4,6953.0,133.33,133.48,133.12,133.4,6953.0
2018-07-25 11:55:00,133.49,133.53,133.31,133.36,10249.0,133.49,133.53,133.31,133.36,10249.0
2018-07-25 12:00:00,133.36,133.66,133.35,133.57,12021.0,133.36,133.66,133.35,133.57,12021.0
2018-07-25 12:05:00,133.63,133.68,133.52,133.54,10061.0,133.63,133.68,133.52,133.54,10061.0
2018-07-25 12:10:00,133.51,133.7,133.49,133.7,13552.0,133.51,133.7,133.49,133.7,13552.0
2018-07-25 12:15:00,133.66,133.75,133.54,133.57,9610.0,133.66,133.75,133.54,133.57,9610.0
2018-07-25 12:20:00,133.66,133.91,133.61,133.91,3908.0,133.66,133.91,133.61,133.91,3908.0
2018-07-25 12:25:00,133.88,133.88,133.56,133.72,17187.0,133.88,133.88,133.56,133.72,17187.0
2018-07-25 12:30:00,133.79,133.86,133.68,133.77,2994.0,133.79,133.86,133.68,133.77,2994.0
2018-07-25 12:35:00,133.8,133.87,133.76,133.82,2900.0,133.8,133.87,133.76,133.82,2900.0
2018-07-25 12:40:00,133.85,133.91,133.77,133.77,8378.0,133.85,133.91,133.77,133.77,8378.0
2018-07-25 12:45:00,133.77,133.82,133.73,133.73,5342.0,133.77,133.82,133.73,133.73,5342.0
2018-07-25 12:50:00,133.76,133.87,133.68,133.84,7803.0,133.76,133.87,133.68,133.84,7803.0
2018-07-25 12:55:00,133.86,133.88,133.76,133.83,23154.0,133.86,133.88,133.76,133.83,23154.0
2018-07-25 13:00:00,133.81,134.14,133.81,134.04,30831.0,133.81,134.14,133.81,134.04,30831.0
2018-07-25 13:05:00,134.12,134.12,133.83,133.86,38541.0,134.12,134.12,133.83,133.86,38541.0
2018-07-25 13:10:00,133.81,133.81,133.55,133.57,8910.0,133.81,133.81,133.55,133.57,8910.0
2018-07-25 13:15:00,133.57,133.57,133.31,133.4,71501.0,133.57,133.57,133.31,133.4,71501.0
2018-07-25 13:20:00,133.4,133.49,133.33,133.45,5909.0,133.4,133.49,133.33,133.45,5909.0
2018-07-25 13:25:00,133.45,133.48,133.36,133.47,8478.0,133.45,133.48,133.36,133.47,8478.0
2018-07-25 13:30:00,133.45,133.5,133.3,133.3,6545.0,133.45,133.5,133.3,133.3,6545.0
2018-07-25 13:35:00,133.28,133.43,133.24,133.43,6150.0,133.28,133.43,133.24,133.43,6150.0
2018-07-25 13:40:00,133.43,133.43,133.15,133.17,10494.0,133.43,133.43,133.15,133.17,10494.0
2018-07-25 13:45:00,133.26,133.29,132.95,132.96,13517.0,133.26,133.29,132.95,132.96,13517.0
2018-07-25 13:50:00,133.03,133.18,133.01,133.01,7077.0,133.03,133.18,133.01,133.01,7077.0
2018-07-25 13:55:00,133.01,133.06,132.86,133.0,12649.0,133.01,133.06,132.86,133.0,12649.0
2018-07-25 14:00:00,132.96,133.36,132.96,133.36,6973.0,132.96,133.36,132.96,133.36,6973.0
2018-07-25 14:05:00,133.35,133.35,133.04,133.23,6075.0,133.35,133.35,133.04,133.23,6075.0
2018-07-25 14:10:00,133.33,133.39,133.06,133.38,9265.0,133.33,133.39,133.06,133.38,9265.0
2018-07-25 14:15:00,133.33,133.51,133.27,133.32,10014.0,133.33,133.51,133.27,133.32,10014.0
2018-07-25 14:20:00,133.42,133.57,133.33,133.4,12967.0,133.42,133.57,133.33,133.4,12967.0
2018-07-25 14:25:00,133.36,133.61,133.36,133.58,5937.0,133.36,133.61,133.36,133.58,5937.0
2018-07-25 14:30:00,133.59,133.59,133.41,133.52,6654.0,133.59,133.59,133.41,133.52,6654.0
2018-07-25 14:35:00,133.5,133.65,133.43,133.52,17367.0,133.5,133.65,133.43,133.52,17367.0
2018-07-25 14:40:00,133.47,133.5,133.43,133.47,1195.0,133.47,133.5,133.43,133.47,1195.0
2018-07-25 14:45:00,133.43,133.45,133.26,133.44,7253.0,133.43,133.45,133.26,133.44,7253.0
2018-07-25 14:50:00,133.45,133.49,133.32,133.33,5063.0,133.45,133.49,133.32,133.33,5063.0
2018-07-25 14:55:00,133.36,133.37,133.16,133.18,5465.0,133.36,133.37,133.16,133.18,5465.0
2018-07-25 15:00:00,133.17,133.19,133.13,133.13,2000.0,133.17,133.19,133.13,133.13,2000.0
2018-07-25 15:05:00,133.18,133.18,133.06,133.08,7101.0,133.18,133.18,133.06,133.08,7101.0
2018-07-25 15:10:00,133.11,133.21,133.11,133.21,5300.0,133.11,133.21,133.11,133.21,5300.0
2018-07-25 15:15:00,133.2,133.32,133.15,133.3,9335.0,133.2,133.32,133.15,133.3,9335.0
2018-07-25 15:20:00,133.29,133.36,133.17,133.24,7726.0,133.29,133.36,133.17,133.24,7726.0
2018-07-25 15:25:00,133.22,133.25,132.89,132.89,5800.0,133.22,133.25,132.89,132.89,5800.0
2018-07-25 15:30:00,132.94,133.02,132.86,132.99,11337.0,132.94,133.02,132.86,132.99,11337.0
2018-07-25 15:35:00,132.96,133.25,132.82,133.17,16601.0,132.96,133.25,132.82,133.17,16601.0
2018-07-25 15:40:00,133.21,133.41,133.09,133.39,18698.0,133.21,133.41,133.09,133.39,18698.0
2018-07-25 15:45:00,133.39,133.53,133.23,133.49,29192.0,133.39,133.53,133.23,133.49,29192.0
2018-07-25 15:50:00,133.51,133.63,133.44,133.59,24996.0,133.51,133.63,133.44,133.59,24996.0
2018-07-25 15:55:00,133.55,133.72,132.89,133.68,49723.0,133.55,133.72,132.89,133.68,49723.0
2018-07-26 09:30:00,132.8,133.2,132.57,133.2,14308.0,132.8,133.2,132.57,133.2,14308.0
2018-07-26 09:35:00,133.07,133.43,132.92,132.93,3305.0,133.07,133.43,132.92,132.93,3305.0
2018-07-26 09:40:00,132.94,133.36,132.67,133.27,38381.0,132.94,133.36,132.67,133.27,38381.0
2018-07-26 09:45:00,133.22,133.37,132.49,132.73,14428.0,133.22,133.37,132.49,132.73,14428.0
2018-07-26 09:50:00,132.68,132.73,131.55,131.88,24074.0,132.68,132.73,131.55,131.88,24074.0
2018-07-26 09:55:00,131.87,132.04,131.71,131.85,32071.0,131.87,132.04,131.71,131.85,32071.0
2018-07-26 10:00:00,131.96,132.81,131.86,132.81,16210.0,131.96,132.81,131.86,132.81,16210.0
2018-07-26 10:05:00,132.89,133.14,132.89,133.0,13900.0,132.89,133.14,132.89,133.0,13900.0
2018-07-26 10:10:00,133.18,133.93,133.09,133.72,8501.0,133.18,133.93,133.09,133.72,8501.0
2018-07-26 10:15:00,133.72,133.98,133.6,133.94,9211.0,133.72,133.98,133.6,133.94,9211.0
2018-07-26 10:20:00,133.76,134.18,133.67,134.18,11286.0,133.76,134.18,133.67,134.18,11286.0
2018-07-26 10:25:00,134.12,134.17,133.91,133.92,4657.0,134.12,134.17,133.91,133.92,4657.0
2018-07-26 10:30:00,133.91,134.11,133.8,134.02,3300.0,133.91,134.11,133.8,134.02,3300.0
2018-07-26 10:35:00,134.02,134.29,133.87,134.27,5493.0,134.02,134.29,133.87,134.27,5493.0
2018-07-26 10:40:00,134.12,134.83,134.11,134.81,23670.0,134.12,134.83,134.11,134.81,23670.0
2018-07-26 10:45:00,134.72,135.2,134.62,134.97,39460.0,134.72,135.2,134.62,134.97,39460.0
2018-07-26 10:50:00,134.83,135.02,134.41,134.86,16313.0,134.83,135.02,134.41,134.86,16313.0
2018-07-26 10:55:00,134.81,134.84,134.54,134.83,8400.0,134.81,134.84,134.54,134.83,8400.0
2018-07-26 11:00:00,134.77,134.97,134.66,134.72,8679.0,134.77,134.97,134.66,134.72,8679.0
2018-07-26 11:05:00,134.71,135.21,134.7,135.09,12813.0,134.71,135.21,134.7,135.09,12813.0
2018-07-26 11:10:00,135.05,135.1,134.92,135.08,9573.0,135.05,135.1,134.92,135.08,9573.0
2018-07-26 11:15:00,134.91,135.08,134.91,135.01,3883.0,134.91,135.08,134.91,135.01,3883.0
2018-07-26 11:20:00,135.03,135.46,135.03,135.3,11337.0,135.03,135.46,135.03,135.3,11337.0
2018-07-26 11:25:00,135.3,135.41,135.23,135.29,7415.0,135.3,135.41,135.23,135.29,7415.0
2018-07-26 11:30:00,135.22,135.5,135.21,135.44,28231.0,135.22,135.5,135.21,135.44,28231.0
2018-07-26 11:35:00,135.44,135.45,135.12,135.2,10154.0,135.44,135.45,135.12,135.2,10154.0
2018-07-26 11:40:00,135.12,135.42,134.96,135.34,16015.0,135.12,135.42,134.96,135.34,16015.0
2018-07-26 11:45:00,135.42,135.78,135.4,135.4,14592.0,135.42,135.78,135.4,135.4,14592.0
2018-07-26 11:50:00,135.44,135.67,135.27,135.6,5819.0,135.44,135.67,135.27,135.6,5819.0
2018-07-26 11:55:00,135.59,135.78,135.5,135.72,6186.0,135.59,135.78,135.5,135.72,6186.0
2018-07-26 12:00:00,135.7,135.78,135.48,135.49,10081.0,135.7,135.78,135.48,135.49,10081.0
2018-07-26 12:05:00,135.49,135.49,135.27,135.38,15558.0,135.49,135.49,135.27,135.38,15558.0
2018-07-26 12:10:00,135.27,135.37,135.03,135.05,9652.0,135.27,135.37,135.03,135.05,9652.0
2018-07-26 12:15:00,135.05,135.07,134.92,135.0,9793.0,135.05,135.07,134.92,135.0,9793.0
2018-07-26 12:20:00,135.03,135.11,134.55,134.56,10641.0,135.03,135.11,134.55,134.56,10641.0
2018-07-26 12:25:00,134.55,134.68,134.4,134.55,10437.0,134.55,134.68,134.4,134.55,10437.0
2018-07-26 12:30:00,134.62,134.63,134.46,134.52,2100.0,134.62,134.63,134.46,134.52,2100.0
2018-07-26 12:35:00,134.57,134.95,134.57,134.89,9100.0,134.57,134.95,134.57,134.89,9100.0
2018-07-26 12:40:00,134.88,134.99,134.76,134.78,7853.0,134.88,134.99,134.76,134.78,7853.0
2018-07-26 12:45:00,134.77,134.8,134.62,134.65,4332.0,134.77,134.8,134.62,134.65,4332.0
2018-07-26 12:50:00,134.65,134.76,134.6,134.75,1800.0,134.65,134.76,134.6,134.75,1800.0
2018-07-26 12:55:00,134.78,134.9,134.64,134.65,1450.0,134.78,134.9,134.64,134.65,1450.0
2018-07-26 13:00:00,134.64,134.75,134.63,134.69,4709.0,134.64,134.75,134.63,134.69,4709.0
2018-07-26 13:05:00,134.69,134.75,134.59,134.61,3716.0,134.69,134.75,134.59,134.61,3716.0
2018-07-26 13:10:00,134.6,134.6,134.47,134.48,3615.0,134.6,134.6,134.47,134.48,3615.0
2018-07-26 13:15:00,134.46,134.65,134.46,134.65,2200.0,134.46,134.65,134.46,134.65,2200.0
2018-07-26 13:20:00,134.7,134.77,134.68,134.68,4177.0,134.7,134.77,134.68,134.68,4177.0
2018-07-26 13:25:00,134.69,134.76,134.68,134.7,1160.0,134.69,134.76,134.68,134.7,1160.0
2018-07-26 13:30:00,134.66,134.66,134.55,134.64,2743.0,134.66,134.66,134.55,134.64,2743.0
2018-07-26 13:35:00,134.65,134.73,134.6,134.7,2626.0,134.65,134.73,134.6,134.7,2626.0
2018-07-26 13:40:00,134.79,134.92,134.79,134.86,3300.0,134.79,134.92,134.79,134.86,3300.0
2018-07-26 13:45:00,134.93,134.96,134.83,134.89,2125.0,134.93,134.96,134.83,134.89,2125.0
2018-07-26 13:50:00,134.89,134.94,134.8,134.89,5960.0,134.89,134.94,134.8,134.89,5960.0
2018-07-26 13:55:00,134.89,135.1,134.85,135.06,30714.0,134.89,135.1,134.85,135.06,30714.0
2018-07-26 14:00:00,135.02,135.05,134.96,134.96,800.0,135.02,135.05,134.96,134.96,800.0
2018-07-26 14:05:00,134.95,135.0,134.86,134.91,4455.0,134.95,135.0,134.86,134.91,4455.0
2018-07-26 14:10:00,134.95,135.1,134.95,135.05,3711.0,134.95,135.1,134.95,135.05,3711.0
2018-07-26 14:15:00,135.02,135.02,134.75,134.84,3068.0,135.02,135.02,134.75,134.84,3068.0
2018-07-26 14:20:00,134.75,134.85,134.74,134.85,3300.0,134.75,134.85,134.74,134.85,3300.0
2018-07-26 14:25:00,134.85,134.97,134.84,134.96,7698.0,134.85,134.97,134.84,134.96,7698.0
2018-07-26 14:30:00,134.96,135.03,134.91,134.91,12775.0,134.96,135.03,134.91,134.91,12775.0
2018-07-26 14:35:00,134.91,134.91,134.74,134.74,27400.0,134.91,134.91,134.74,134.74,27400.0
2018-07-26 14:40:00,134.78,134.82,134.7,134.79,3100.0,134.78,134.82,134.7,134.79,3100.0
2018-07-26 14:45:00,134.8,134.85,134.7,134.84,3942.0,134.8,134.85,134.7,134.84,3942.0
2018-07-26 14:50:00,134.78,134.83,134.72,134.72,2300.0,134.78,134.83,134.72,134.72,2300.0
2018-07-26 14:55:00,134.69,134.77,134.56,134.64,6509.0,134.69,134.77,134.56,134.64,6509.0
2018-07-26 15:00:00,134.64,134.79,134.59,134.78,3200.0,134.64,134.79,134.59,134.78,3200.0
2018-07-26 15:05:00,134.78,134.84,134.71,134.83,5106.0,134.78,134.84,134.71,134.83,5106.0
2018-07-26 15:10:00,134.8,134.81,134.64,134.65,5894.0,134.8,134.81,134.64,134.65,5894.0
2018-07-26 15:15:00,134.71,134.75,134.55,134.74,17894.0,134.71,134.75,134.55,134.74,17894.0
2018-07-26 15:20:00,134.74,134.74,134.5,134.56,6700.0,134.74,134.74,134.5,134.56,6700.0
2018-07-26 15:25:00,134.56,134.77,134.51,134.63,8389.0,134.56,134.77,134.51,134.63,8389.0
2018-07-26 15:30:00,134.61,134.71,134.53,134.65,12348.0,134.61,134.71,134.53,134.65,12348.0
2018-07-26 15:35:00,134.65,134.71,134.59,134.63,29400.0,134.65,134.71,134.59,134.63,29400.0
2018-07-26 15:40:00,134.63,134.64,134.4,134.41,42573.0,134.63,134.64,134.4,134.41,42573.0
2018-07-26 15:45:00,134.4,134.42,134.14,134.18,45604.0,134.4,134.42,134.14,134.18,45604.0
2018-07-26 15:50:00,134.15,134.46,134.07,134.46,51122.0,134.15,134.46,134.07,134.46,51122.0
2018-07-26 15:55:00,134.42,134.64,134.4,134.42,85169.0,134.42,134.64,134.4,134.42,85169.0
2018-07-27 09:30:00,134.35,134.52,134.25,134.32,14036.0,134.35,134.52,134.25,134.32,14036.0
2018-07-27 09:35:00,134.06,134.06,132.87,133.3,17393.0,134.06,134.06,132.87,133.3,17393.0
2018-07-27 09:40:00,133.38,133.46,132.82,133.36,13321.0,133.38,133.46,132.82,133.36,13321.0
2018-07-27 09:45:00,133.38,133.6,133.32,133.4,9461.0,133.38,133.6,133.32,133.4,9461.0
2018-07-27 09:50:00,133.39,133.65,132.88,133.19,12357.0,133.39,133.65,132.88,133.19,12357.0
2018-07-27 09:55:00,133.11,133.2,132.23,132.3,22688.0,133.11,133.2,132.23,132.3,22688.0
2018-07-27 10:00:00,132.36,132.57,131.75,132.23,19617.0,132.36,132.57,131.75,132.23,19617.0
2018-07-27 10:05:00,132.13,132.15,131.7,131.84,22163.0,132.13,132.15,131.7,131.84,22163.0
2018-07-27 10:10:00,131.94,132.12,131.79,131.87,26278.0,131.94,132.12,131.79,131.87,26278.0
2018-07-27 10:15:00,131.84,131.98,131.68,131.78,8313.0,131.84,131.98,131.68,131.78,8313.0
2018-07-27 10:20:00,131.78,132.33,131.6,132.12,19652.0,131.78,132.33,131.6,132.12,19652.0
2018-07-27 10:25:00,132.13,132.34,132.06,132.16,10385.0,132.13,132.34,132.06,132.16,10385.0
2018-07-27 10:30:00,132.23,132.7,132.08,132.59,4900.0,132.23,132.7,132.08,132.59,4900.0
2018-07-27 10:35:00,132.62,132.7,132.32,132.59,5831.0,132.62,132.7,132.32,132.59,5831.0
2018-07-27 10:40:00,132.49,132.63,131.56,131.92,19885.0,132.49,132.63,131.56,131.92,19885.0
2018-07-27 10:45:00,131.83,131.99,131.31,131.32,26292.0,131.83,131.99,131.31,131.32,26292.0
2018-07-27 10:50:00,131.42,131.64,131.31,131.58,12810.0,131.42,131.64,131.31,131.58,12810.0
2018-07-27 10:55:00,131.58,131.59,131.31,131.56,12825.0,131.58,131.59,131.31,131.56,12825.0
2018-07-27 11:00:00,131.56,131.66,131.39,131.61,14350.0,131.56,131.66,131.39,131.61,14350.0
2018-07-27 11:05:00,131.57,131.64,131.34,131.42,11884.0,131.57,131.64,131.34,131.42,11884.0
2018-07-27 11:10:00,131.44,131.77,131.44,131.48,8283.0,131.44,131.77,131.44,131.48,8283.0
2018-07-27 11:15:00,131.6,131.6,131.21,131.56,9472.0,131.6,131.6,131.21,131.56,9472.0
2018-07-27 11:20:00,131.51,131.57,131.24,131.24,1819.0,131.51,131.57,131.24,131.24,1819.0
2018-07-27 11:25:00,131.22,131.24,131.01,131.11,5868.0,131.22,131.24,131.01,131.11,5868.0
2018-07-27 11:30:00,131.0,131.15,130.88,131.15,13531.0,131.0,131.15,130.88,131.15,13531.0
2018-07-27 11:35:00,131.17,131.17,130.99,131.09,33625.0,131.17,131.17,130.99,131.09,33625.0
2018-07-27 11:40:00,131.06,131.39,131.06,131.28,10087.0,131.06,131.39,131.06,131.28,10087.0
2018-07-27 11:45:00,131.25,131.25,130.81,130.87,10405.0,131.25,131.25,130.81,130.87,10405.0
2018-07-27 11:50:00,130.92,131.33,130.88,131.29,8193.0,130.92,131.33,130.88,131.29,8193.0
2018-07-27 11:55:00,131.3,131.33,130.96,130.97,7376.0,131.3,131.33,130.96,130.97,7376.0
2018-07-27 12:00:00,130.93,130.93,130.35,130.55,31417.0,130.93,130.93,130.35,130.55,31417.0
2018-07-27 12:05:00,130.56,130.56,130.27,130.4,8012.0,130.56,130.56,130.27,130.4,8012.0
2018-07-27 12:10:00,130.37,130.56,130.36,130.36,17700.0,130.37,130.56,130.36,130.36,17700.0
2018-07-27 12:15:00,130.39,130.46,130.25,130.42,15299.0,130.39,130.46,130.25,130.42,15299.0
2018-07-27 12:20:00,130.4,130.48,130.05,130.16,16100.0,130.4,130.48,130.05,130.16,16100.0
2018-07-27 12:25:00,130.14,130.15,129.66,129.72,10517.0,130.14,130.15,129.66,129.72,10517.0
2018-07-27 12:30:00,129.73,129.91,129.53,129.78,19652.0,129.73,129.91,129.53,129.78,19652.0
2018-07-27 12:35:00,129.72,129.88,129.39,129.52,38345.0,129.72,129.88,129.39,129.52,38345.0
2018-07-27 12:40:00,129.45,129.58,129.08,129.25,17360.0,129.45,129.58,129.08,129.25,17360.0
2018-07-27 12:45:00,129.25,129.35,128.97,129.26,19862.0,129.25,129.35,128.97,129.26,19862.0
2018-07-27 12:50:00,129.35,129.35,128.86,128.91,12243.0,129.35,129.35,128.86,128.91,12243.0
2018-07-27 12:55:00,128.85,129.15,128.68,128.68,14607.0,128.85,129.15,128.68,128.68,14607.0
2018-07-27 13:00:00,128.57,128.69,128.25,128.64,54129.0,128.57,128.69,128.25,128.64,54129.0
2018-07-27 13:05:00,128.66,129.18,128.57,129.06,46751.0,128.66,129.18,128.57,129.06,46751.0
2018-07-27 13:10:00,129.03,129.15,128.83,129.09,27647.0,129.03,129.15,128.83,129.09,27647.0
2018-07-27 13:15:00,129.11,129.27,129.0,129.12,36081.0,129.11,129.27,129.0,129.12,36081.0
2018-07-27 13:20:00,129.12,129.15,128.8,128.91,26804.0,129.12,129.15,128.8,128.91,26804.0
2018-07-27 13:25:00,128.85,128.92,128.62,128.71,35837.0,128.85,128.92,128.62,128.71,35837.0
2018-07-27 13:30:00,128.74,128.98,128.65,128.98,19284.0,128.74,128.98,128.65,128.98,19284.0
2018-07-27 13:35:00,129.01,129.45,128.94,129.38,39019.0,129.01,129.45,128.94,129.38,39019.0
2018-07-27 13:40:00,129.38,129.88,129.37,129.85,15070.0,129.38,129.88,129.37,129.85,15070.0
2018-07-27 13:45:00,129.88,130.45,129.63,130.34,26173.0,129.88,130.45,129.63,130.34,26173.0
2018-07-27 13:50:00,130.43,130.56,130.24,130.44,15786.0,130.43,130.56,130.24,130.44,15786.0
2018-07-27 13:55:00,130.41,130.79,130.34,130.73,16535.0,130.41,130.79,130.34,130.73,16535.0
2018-07-27 14:00:00,130.68,130.68,130.3,130.4,11563.0,130.68,130.68,130.3,130.4,11563.0
2018-07-27 14:05:00,130.4,130.59,130.23,130.59,5906.0,130.4,130.59,130.23,130.59,5906.0
2018-07-27 14:10:00,130.44,130.44,130.19,130.22,3391.0,130.44,130.44,130.19,130.22,3391.0
2018-07-27 14:15:00,130.16,130.37,130.11,130.2,36041.0,130.16,130.37,130.11,130.2,36041.0
2018-07-27 14:20:00,130.11,130.22,129.9,130.16,12327.0,130.11,130.22,129.9,130.16,12327.0
2018-07-27 14:25:00,130.08,130.34,129.94,130.34,16614.0,130.08,130.34,129.94,130.34,16614.0
2018-07-27 14:30:00,130.28,130.35,130.09,130.14,21800.0,130.28,130.35,130.09,130.14,21800.0
2018-07-27 14:35:00,130.12,130.17,129.85,130.16,20737.0,130.12,130.17,129.85,130.16,20737.0
2018-07-27 14:40:00,130.05,130.27,129.94,129.94,22588.0,130.05,130.27,129.94,129.94,22588.0
2018-07-27 14:45:00,129.94,130.18,129.88,129.92,24050.0,129.94,130.18,129.88,129.92,24050.0
2018-07-27 14:50:00,129.96,130.25,129.92,130.25,15220.0,129.96,130.25,129.92,130.25,15220.0
2018-07-27 14:55:00,130.24,130.27,130.05,130.27,6914.0,130.24,130.27,130.05,130.27,6914.0
2018-07-27 15:00:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:05:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:10:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:15:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:20:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:25:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:30:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:35:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:40:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:45:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:50:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-27 15:55:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-30 09:30:00,130.47,130.47,129.39,129.64,10848.0,130.47,130.47,129.39,129.64,10848.0
2018-07-30 09:35:00,129.6,129.6,128.21,128.54,7628.0,129.6,129.6,128.21,128.54,7628.0
2018-07-30 09:40:00,128.65,128.97,127.24,127.25,35326.0,128.65,128.97,127.24,127.25,35326.0
2018-07-30 09:45:00,127.25,127.32,126.09,126.09,26331.0,127.25,127.32,126.09,126.09,26331.0
2018-07-30 09:50:00,126.3,127.12,126.01,126.15,12420.0,126.3,127.12,126.01,126.15,12420.0
2018-07-30 09:55:00,126.02,126.45,125.81,126.01,37061.0,126.02,126.45,125.81,126.01,37061.0
2018-07-30 10:00:00,126.01,126.28,125.91,126.07,41952.0,126.01,126.28,125.91,126.07,41952.0
2018-07-30 10:05:00,126.2,126.73,126.05,126.54,22471.0,126.2,126.73,126.05,126.54,22471.0
2018-07-30 10:10:00,126.61,126.65,125.67,125.67,11340.0,126.61,126.65,125.67,125.67,11340.0
2018-07-30 10:15:00,125.7,126.02,125.57,125.82,6788.0,125.7,126.02,125.57,125.82,6788.0
2018-07-30 10:20:00,125.79,125.8,125.42,125.48,15529.0,125.79,125.8,125.42,125.48,15529.0
2018-07-30 10:25:00,125.51,126.0,125.35,125.85,8720.0,125.51,126.0,125.35,125.85,8720.0
2018-07-30 10:30:00,125.93,126.32,125.66,125.66,17464.0,125.93,126.32,125.66,125.66,17464.0
2018-07-30 10:35:00,125.65,126.22,125.63,126.22,4758.0,125.65,126.22,125.63,126.22,4758.0
2018-07-30 10:40:00,126.18,126.36,125.93,125.93,10823.0,126.18,126.36,125.93,125.93,10823.0
2018-07-30 10:45:00,125.91,126.22,125.91,126.22,4401.0,125.91,126.22,125.91,126.22,4401.0
2018-07-30 10:50:00,126.17,126.26,125.38,125.48,9597.0,126.17,126.26,125.38,125.48,9597.0
2018-07-30 10:55:00,125.4,125.43,124.61,124.78,20440.0,125.4,125.43,124.61,124.78,20440.0
2018-07-30 11:00:00,124.83,124.84,124.11,124.28,31603.0,124.83,124.84,124.11,124.28,31603.0
2018-07-30 11:05:00,124.42,125.0,124.08,124.16,11187.0,124.42,125.0,124.08,124.16,11187.0
2018-07-30 11:10:00,124.08,124.26,123.8,123.85,29130.0,124.08,124.26,123.8,123.85,29130.0
2018-07-30 11:15:00,123.97,124.2,123.83,124.11,23251.0,123.97,124.2,123.83,124.11,23251.0
2018-07-30 11:20:00,124.13,124.53,123.85,124.0,13596.0,124.13,124.53,123.85,124.0,13596.0
2018-07-30 11:25:00,124.1,124.29,123.97,124.04,10511.0,124.1,124.29,123.97,124.04,10511.0
2018-07-30 11:30:00,124.04,124.2,124.02,124.18,6032.0,124.04,124.2,124.02,124.18,6032.0
2018-07-30 11:35:00,124.23,124.32,124.0,124.06,10266.0,124.23,124.32,124.0,124.06,10266.0
2018-07-30 11:40:00,124.05,124.05,123.8,123.81,16325.0,124.05,124.05,123.8,123.81,16325.0
2018-07-30 11:45:00,123.91,123.91,123.54,123.59,9750.0,123.91,123.91,123.54,123.59,9750.0
2018-07-30 11:50:00,123.57,123.77,123.5,123.75,15110.0,123.57,123.77,123.5,123.75,15110.0
2018-07-30 11:55:00,123.64,124.01,123.46,123.82,20160.0,123.64,124.01,123.46,123.82,20160.0
2018-07-30 12:00:00,123.72,123.8,123.61,123.7,16197.0,123.72,123.8,123.61,123.7,16197.0
2018-07-30 12:05:00,123.63,123.74,123.18,123.18,28357.0,123.63,123.74,123.18,123.18,28357.0
2018-07-30 12:10:00,123.26,123.37,122.93,123.05,20744.0,123.26,123.37,122.93,123.05,20744.0
2018-07-30 12:15:00,123.05,123.47,122.93,123.47,14671.0,123.05,123.47,122.93,123.47,14671.0
2018-07-30 12:20:00,123.44,123.69,123.24,123.42,14575.0,123.44,123.69,123.24,123.42,14575.0
2018-07-30 12:25:00,123.42,123.66,123.41,123.49,18599.0,123.42,123.66,123.41,123.49,18599.0
2018-07-30 12:30:00,123.56,123.57,123.21,123.39,8125.0,123.56,123.57,123.21,123.39,8125.0
2018-07-30 12:35:00,123.41,123.49,123.33,123.44,12215.0,123.41,123.49,123.33,123.44,12215.0
2018-07-30 12:40:00,123.42,123.46,122.78,122.78,14130.0,123.42,123.46,122.78,122.78,14130.0
2018-07-30 12:45:00,122.85,122.97,122.34,122.34,13016.0,122.85,122.97,122.34,122.34,13016.0
2018-07-30 12:50:00,122.38,123.06,122.3,122.92,37924.0,122.38,123.06,122.3,122.92,37924.0
2018-07-30 12:55:00,122.88,123.32,122.85,123.31,7284.0,122.88,123.32,122.85,123.31,7284.0
2018-07-30 13:00:00,123.42,123.49,123.27,123.37,10274.0,123.42,123.49,123.27,123.37,10274.0
2018-07-30 13:05:00,123.38,123.59,123.36,123.59,6979.0,123.38,123.59,123.36,123.59,6979.0
2018-07-30 13:10:00,123.72,124.06,123.64,124.05,11247.0,123.72,124.06,123.64,124.05,11247.0
2018-07-30 13:15:00,123.86,123.94,123.63,123.7,10644.0,123.86,123.94,123.63,123.7,10644.0
2018-07-30 13:20:00,123.67,124.24,123.6,124.24,9675.0,123.67,124.24,123.6,124.24,9675.0
2018-07-30 13:25:00,124.2,124.23,124.13,124.14,5114.0,124.2,124.23,124.13,124.14,5114.0
2018-07-30 13:30:00,124.12,124.21,124.02,124.04,9860.0,124.12,124.21,124.02,124.04,9860.0
2018-07-30 13:35:00,124.04,124.12,123.97,124.08,13450.0,124.04,124.12,123.97,124.08,13450.0
2018-07-30 13:40:00,124.08,124.18,123.99,124.02,18495.0,124.08,124.18,123.99,124.02,18495.0
2018-07-30 13:45:00,124.02,124.41,124.0,124.41,5206.0,124.02,124.41,124.0,124.41,5206.0
2018-07-30 13:50:00,124.37,125.15,124.37,124.97,17126.0,124.37,125.15,124.37,124.97,17126.0
2018-07-30 13:55:00,124.92,124.98,124.57,124.61,14293.0,124.92,124.98,124.57,124.61,14293.0
2018-07-30 14:00:00,124.64,125.01,124.56,125.01,10910.0,124.64,125.01,124.56,125.01,10910.0
2018-07-30 14:05:00,124.97,125.03,124.84,124.84,8793.0,124.97,125.03,124.84,124.84,8793.0
2018-07-30 14:10:00,124.88,124.88,124.77,124.8,26795.0,124.88,124.88,124.77,124.8,26795.0
2018-07-30 14:15:00,124.8,124.97,124.78,124.96,5105.0,124.8,124.97,124.78,124.96,5105.0
2018-07-30 14:20:00,124.87,124.94,124.47,124.47,10773.0,124.87,124.94,124.47,124.47,10773.0
2018-07-30 14:25:00,124.53,124.57,124.43,124.54,4509.0,124.53,124.57,124.43,124.54,4509.0
2018-07-30 14:30:00,124.51,124.57,124.46,124.57,5519.0,124.51,124.57,124.46,124.57,5519.0
2018-07-30 14:35:00,124.58,124.85,124.58,124.61,7542.0,124.58,124.85,124.58,124.61,7542.0
2018-07-30 14:40:00,124.61,124.76,124.55,124.68,7600.0,124.61,124.76,124.55,124.68,7600.0
2018-07-30 14:45:00,124.63,124.63,124.55,124.55,12210.0,124.63,124.63,124.55,124.55,12210.0
2018-07-30 14:50:00,124.55,124.66,124.51,124.61,10545.0,124.55,124.66,124.51,124.61,10545.0
2018-07-30 14:55:00,124.63,124.66,124.46,124.46,18270.0,124.63,124.66,124.46,124.46,18270.0
2018-07-30 15:00:00,124.46,124.63,124.43,124.47,4229.0,124.46,124.63,124.43,124.47,4229.0
2018-07-30 15:05:00,124.47,124.58,124.44,124.51,14314.0,124.47,124.58,124.44,124.51,14314.0
2018-07-30 15:10:00,124.5,124.59,124.3,124.33,10807.0,124.5,124.59,124.3,124.33,10807.0
2018-07-30 15:15:00,124.39,124.41,124.23,124.32,8600.0,124.39,124.41,124.23,124.32,8600.0
2018-07-30 15:20:00,124.32,124.53,124.28,124.52,9762.0,124.32,124.53,124.28,124.52,9762.0
2018-07-30 15:25:00,124.47,124.51,124.29,124.34,11343.0,124.47,124.51,124.29,124.34,11343.0
2018-07-30 15:30:00,124.27,124.75,124.27,124.59,28821.0,124.27,124.75,124.27,124.59,28821.0
2018-07-30 15:35:00,124.61,124.86,124.44,124.46,42485.0,124.61,124.86,124.44,124.46,42485.0
2018-07-30 15:40:00,124.43,124.47,124.34,124.36,43876.0,124.43,124.47,124.34,124.36,43876.0
2018-07-30 15:45:00,124.33,124.54,124.26,124.28,68037.0,124.33,124.54,124.26,124.28,68037.0
2018-07-30 15:50:00,124.27,124.27,123.81,123.92,79479.0,124.27,124.27,123.81,123.92,79479.0
2018-07-30 15:55:00,123.9,123.93,123.66,123.93,120835.0,123.9,123.93,123.66,123.93,120835.0
2018-07-31 09:30:00,124.63,125.27,124.39,124.76,22199.0,124.63,125.27,124.39,124.76,22199.0
2018-07-31 09:35:00,124.71,125.5,124.61,124.91,12241.0,124.71,125.5,124.61,124.91,12241.0
2018-07-31 09:40:00,124.8,124.9,124.02,124.18,11730.0,124.8,124.9,124.02,124.18,11730.0
2018-07-31 09:45:00,124.25,124.52,123.96,123.97,17980.0,124.25,124.52,123.96,123.97,17980.0
2018-07-31 09:50:00,123.97,124.18,123.53,123.62,17381.0,123.97,124.18,123.53,123.62,17381.0
2018-07-31 09:55:00,123.66,123.72,123.28,123.58,15892.0,123.66,123.72,123.28,123.58,15892.0
2018-07-31 10:00:00,123.46,123.81,123.22,123.65,22094.0,123.46,123.81,123.22,123.65,22094.0
2018-07-31 10:05:00,123.55,123.61,123.34,123.49,1803.0,123.55,123.61,123.34,123.49,1803.0
2018-07-31 10:10:00,123.45,123.53,122.84,122.87,13466.0,123.45,123.53,122.84,122.87,13466.0
2018-07-31 10:15:00,122.86,122.95,122.65,122.95,12744.0,122.86,122.95,122.65,122.95,12744.0
2018-07-31 10:20:00,122.83,122.84,122.3,122.71,23144.0,122.83,122.84,122.3,122.71,23144.0
2018-07-31 10:25:00,122.99,123.37,122.81,122.95,12946.0,122.99,123.37,122.81,122.95,12946.0
2018-07-31 10:30:00,122.98,123.35,122.97,123.26,10427.0,122.98,123.35,122.97,123.26,10427.0
2018-07-31 10:35:00,123.32,123.49,123.1,123.13,20720.0,123.32,123.49,123.1,123.13,20720.0
2018-07-31 10:40:00,123.19,123.2,122.94,123.09,7145.0,123.19,123.2,122.94,123.09,7145.0
2018-07-31 10:45:00,123.17,123.49,123.11,123.23,17448.0,123.17,123.49,123.11,123.23,17448.0
2018-07-31 10:50:00,123.16,123.57,123.16,123.19,8817.0,123.16,123.57,123.16,123.19,8817.0
2018-07-31 10:55:00,123.15,123.4,123.02,123.21,8220.0,123.15,123.4,123.02,123.21,8220.0
2018-07-31 11:00:00,123.27,124.0,123.17,124.0,3900.0,123.27,124.0,123.17,124.0,3900.0
2018-07-31 11:05:00,123.99,124.24,123.99,124.23,5000.0,123.99,124.24,123.99,124.23,5000.0
2018-07-31 11:10:00,124.23,124.23,123.75,123.84,6168.0,124.23,124.23,123.75,123.84,6168.0
2018-07-31 11:15:00,123.75,124.19,123.75,124.18,8513.0,123.75,124.19,123.75,124.18,8513.0
2018-07-31 11:20:00,124.09,124.41,124.02,124.28,12622.0,124.09,124.41,124.02,124.28,12622.0
2018-07-31 11:25:00,124.33,124.41,124.24,124.3,13505.0,124.33,124.41,124.24,124.3,13505.0
2018-07-31 11:30:00,124.33,124.76,124.33,124.43,12035.0,124.33,124.76,124.33,124.43,12035.0
2018-07-31 11:35:00,124.5,124.66,124.37,124.54,3513.0,124.5,124.66,124.37,124.54,3513.0
2018-07-31 11:40:00,124.64,124.92,124.56,124.92,5752.0,124.64,124.92,124.56,124.92,5752.0
2018-07-31 11:45:00,124.95,125.29,124.87,125.29,12086.0,124.95,125.29,124.87,125.29,12086.0
2018-07-31 11:50:00,125.22,125.48,125.18,125.32,19677.0,125.22,125.48,125.18,125.32,19677.0
2018-07-31 11:55:00,125.34,125.34,124.92,124.96,11613.0,125.34,125.34,124.92,124.96,11613.0
2018-07-31 12:00:00,125.01,125.67,124.94,125.3,13492.0,125.01,125.67,124.94,125.3,13492.0
2018-07-31 12:05:00,125.36,125.46,125.24,125.24,4470.0,125.36,125.46,125.24,125.24,4470.0
2018-07-31 12:10:00,125.29,125.69,125.28,125.62,21339.0,125.29,125.69,125.28,125.62,21339.0
2018-07-31 12:15:00,125.62,125.66,125.5,125.53,19751.0,125.62,125.66,125.5,125.53,19751.0
2018-07-31 12:20:00,125.5,125.82,125.5,125.82,17457.0,125.5,125.82,125.5,125.82,17457.0
2018-07-31 12:25:00,125.83,126.1,125.69,126.02,20822.0,125.83,126.1,125.69,126.02,20822.0
2018-07-31 12:30:00,126.08,126.16,125.83,125.88,15107.0,126.08,126.16,125.83,125.88,15107.0
2018-07-31 12:35:00,125.88,125.89,125.34,125.52,10193.0,125.88,125.89,125.34,125.52,10193.0
2018-07-31 12:40:00,125.72,125.75,125.56,125.57,6000.0,125.72,125.75,125.56,125.57,6000.0
2018-07-31 12:45:00,125.52,125.52,125.22,125.33,5042.0,125.52,125.52,125.22,125.33,5042.0
2018-07-31 12:50:00,125.28,125.32,125.22,125.22,1500.0,125.28,125.32,125.22,125.22,1500.0
2018-07-31 12:55:00,125.22,125.22,125.03,125.12,17656.0,125.22,125.22,125.03,125.12,17656.0
2018-07-31 13:00:00,125.16,125.44,125.12,125.35,8296.0,125.16,125.44,125.12,125.35,8296.0
2018-07-31 13:05:00,125.44,125.46,124.85,124.86,9620.0,125.44,125.46,124.85,124.86,9620.0
2018-07-31 13:10:00,124.91,125.0,124.79,124.79,2222.0,124.91,125.0,124.79,124.79,2222.0
2018-07-31 13:15:00,124.85,124.98,124.71,124.98,3364.0,124.85,124.98,124.71,124.98,3364.0
2018-07-31 13:20:00,124.85,124.98,124.79,124.79,3343.0,124.85,124.98,124.79,124.79,3343.0
2018-07-31 13:25:00,124.8,124.94,124.79,124.94,2555.0,124.8,124.94,124.79,124.94,2555.0
2018-07-31 13:30:00,124.94,124.94,124.51,124.77,4450.0,124.94,124.94,124.51,124.77,4450.0
2018-07-31 13:35:00,124.7,124.7,124.57,124.65,2800.0,124.7,124.7,124.57,124.65,2800.0
2018-07-31 13:40:00,124.62,124.73,124.58,124.61,3386.0,124.62,124.73,124.58,124.61,3386.0
2018-07-31 13:45:00,124.57,125.26,124.57,125.25,4827.0,124.57,125.26,124.57,125.25,4827.0
2018-07-31 13:50:00,125.15,125.15,125.02,125.1,4391.0,125.15,125.15,125.02,125.1,4391.0
2018-07-31 13:55:00,125.11,125.15,125.01,125.01,4240.0,125.11,125.15,125.01,125.01,4240.0
2018-07-31 14:00:00,125.06,125.11,124.81,124.81,3789.0,125.06,125.11,124.81,124.81,3789.0
2018-07-31 14:05:00,124.75,124.85,124.75,124.85,1000.0,124.75,124.85,124.75,124.85,1000.0
2018-07-31 14:10:00,124.81,124.88,124.68,124.69,3350.0,124.81,124.88,124.68,124.69,3350.0
2018-07-31 14:15:00,124.69,124.71,124.56,124.7,4145.0,124.69,124.71,124.56,124.7,4145.0
2018-07-31 14:20:00,124.76,124.96,124.64,124.95,4650.0,124.76,124.96,124.64,124.95,4650.0
2018-07-31 14:25:00,125.0,125.07,124.85,124.97,4536.0,125.0,125.07,124.85,124.97,4536.0
2018-07-31 14:30:00,125.09,125.09,124.8,124.8,3509.0,125.09,125.09,124.8,124.8,3509.0
2018-07-31 14:35:00,124.82,124.95,124.74,124.74,5469.0,124.82,124.95,124.74,124.74,5469.0
2018-07-31 14:40:00,124.81,124.91,124.65,124.91,2800.0,124.81,124.91,124.65,124.91,2800.0
2018-07-31 14:45:00,124.79,124.79,124.58,124.63,3808.0,124.79,124.79,124.58,124.63,3808.0
2018-07-31 14:50:00,124.63,124.73,124.58,124.65,3501.0,124.63,124.73,124.58,124.65,3501.0
2018-07-31 14:55:00,124.74,124.77,124.63,124.63,6008.0,124.74,124.77,124.63,124.63,6008.0
2018-07-31 15:00:00,124.62,124.62,124.27,124.33,11177.0,124.62,124.62,124.27,124.33,11177.0
2018-07-31 15:05:00,124.39,124.47,124.23,124.4,21780.0,124.39,124.47,124.23,124.4,21780.0
2018-07-31 15:10:00,124.4,124.41,124.19,124.35,6137.0,124.4,124.41,124.19,124.35,6137.0
2018-07-31 15:15:00,124.32,124.41,124.29,124.38,1950.0,124.32,124.41,124.29,124.38,1950.0
2018-07-31 15:20:00,124.29,124.33,124.22,124.27,3917.0,124.29,124.33,124.22,124.27,3917.0
2018-07-31 15:25:00,124.25,124.31,124.23,124.24,8916.0,124.25,124.31,124.23,124.24,8916.0
2018-07-31 15:30:00,124.26,124.35,124.21,124.33,4500.0,124.26,124.35,124.21,124.33,4500.0
2018-07-31 15:35:00,124.29,124.32,124.05,124.07,10991.0,124.29,124.32,124.05,124.07,10991.0
2018-07-31 15:40:00,124.06,124.14,123.94,124.0,11188.0,124.06,124.14,123.94,124.0,11188.0
2018-07-31 15:45:00,124.0,124.13,123.79,123.88,21135.0,124.0,124.13,123.79,123.88,21135.0
2018-07-31 15:50:00,123.89,123.95,123.72,123.83,24605.0,123.89,123.95,123.72,123.83,24605.0
2018-07-31 15:55:00,123.87,124.16,123.85,124.02,67939.0,123.87,124.16,123.85,124.02,67939.0
2018-08-01 09:30:00,123.61,124.39,122.92,124.05,26466.0,123.61,124.39,122.92,124.05,26466.0
2018-08-01 09:35:00,124.1,124.35,123.6,123.6,31102.0,124.1,124.35,123.6,123.6,31102.0
2018-08-01 09:40:00,123.54,124.44,123.45,124.12,21691.0,123.54,124.44,123.45,124.12,21691.0
2018-08-01 09:45:00,124.12,125.34,124.11,125.2,27114.0,124.12,125.34,124.11,125.2,27114.0
2018-08-01 09:50:00,125.19,125.73,125.19,125.57,26621.0,125.19,125.73,125.19,125.57,26621.0
2018-08-01 09:55:00,125.61,125.99,125.57,125.72,27294.0,125.61,125.99,125.57,125.72,27294.0
2018-08-01 10:00:00,125.67,125.97,125.51,125.51,18589.0,125.67,125.97,125.51,125.51,18589.0
2018-08-01 10:05:00,125.61,126.15,125.57,126.15,16021.0,125.61,126.15,125.57,126.15,16021.0
2018-08-01 10:10:00,126.19,126.88,126.15,126.88,18279.0,126.19,126.88,126.15,126.88,18279.0
2018-08-01 10:15:00,126.88,126.99,126.65,126.99,22900.0,126.88,126.99,126.65,126.99,22900.0
2018-08-01 10:20:00,126.92,127.23,126.71,127.23,33606.0,126.92,127.23,126.71,127.23,33606.0
2018-08-01 10:25:00,127.26,127.26,126.33,126.48,36824.0,127.26,127.26,126.33,126.48,36824.0
2018-08-01 10:30:00,126.61,126.79,126.16,126.3,33181.0,126.61,126.79,126.16,126.3,33181.0
2018-08-01 10:35:00,126.36,126.93,126.29,126.93,18090.0,126.36,126.93,126.29,126.93,18090.0
2018-08-01 10:40:00,126.88,126.94,126.45,126.85,12588.0,126.88,126.94,126.45,126.85,12588.0
2018-08-01 10:45:00,126.85,126.92,126.58,126.85,8805.0,126.85,126.92,126.58,126.85,8805.0
2018-08-01 10:50:00,126.8,126.99,126.38,126.45,6121.0,126.8,126.99,126.38,126.45,6121.0
2018-08-01 10:55:00,126.44,126.58,126.11,126.46,17332.0,126.44,126.58,126.11,126.46,17332.0
2018-08-01 11:00:00,126.45,126.46,126.18,126.31,9930.0,126.45,126.46,126.18,126.31,9930.0
2018-08-01 11:05:00,126.39,126.42,126.17,126.2,12538.0,126.39,126.42,126.17,126.2,12538.0
2018-08-01 11:10:00,126.26,126.43,126.0,126.21,6770.0,126.26,126.43,126.0,126.21,6770.0
2018-08-01 11:15:00,126.29,126.36,126.08,126.08,5808.0,126.29,126.36,126.08,126.08,5808.0
2018-08-01 11:20:00,126.16,126.62,126.06,126.62,8924.0,126.16,126.62,126.06,126.62,8924.0
2018-08-01 11:25:00,126.62,126.62,126.36,126.46,3277.0,126.62,126.62,126.36,126.46,3277.0
2018-08-01 11:30:00,126.41,126.41,126.04,126.05,5864.0,126.41,126.41,126.04,126.05,5864.0
2018-08-01 11:35:00,126.04,126.23,125.86,126.23,13759.0,126.04,126.23,125.86,126.23,13759.0
2018-08-01 11:40:00,126.14,126.23,126.04,126.09,3601.0,126.14,126.23,126.04,126.09,3601.0
2018-08-01 11:45:00,126.03,126.09,125.86,126.08,11818.0,126.03,126.09,125.86,126.08,11818.0
2018-08-01 11:50:00,126.06,126.32,125.88,126.32,5152.0,126.06,126.32,125.88,126.32,5152.0
2018-08-01 11:55:00,126.31,126.33,125.93,126.11,6917.0,126.31,126.33,125.93,126.11,6917.0
2018-08-01 12:00:00,126.25,126.36,126.07,126.33,5100.0,126.25,126.36,126.07,126.33,5100.0
2018-08-01 12:05:00,126.43,126.89,126.42,126.81,8886.0,126.43,126.89,126.42,126.81,8886.0
2018-08-01 12:10:00,126.75,126.85,126.7,126.7,4778.0,126.75,126.85,126.7,126.7,4778.0
2018-08-01 12:15:00,126.73,126.78,126.47,126.47,3450.0,126.73,126.78,126.47,126.47,3450.0
2018-08-01 12:20:00,126.41,126.48,125.86,125.86,10703.0,126.41,126.48,125.86,125.86,10703.0
2018-08-01 12:25:00,125.87,126.04,125.86,125.94,10055.0,125.87,126.04,125.86,125.94,10055.0
2018-08-01 12:30:00,125.96,126.04,125.76,125.88,9200.0,125.96,126.04,125.76,125.88,9200.0
2018-08-01 12:35:00,125.88,126.02,125.8,126.0,3819.0,125.88,126.02,125.8,126.0,3819.0
2018-08-01 12:40:00,125.97,126.36,125.94,126.26,4875.0,125.97,126.36,125.94,126.26,4875.0
2018-08-01 12:45:00,126.33,126.41,126.26,126.4,4899.0,126.33,126.41,126.26,126.4,4899.0
2018-08-01 12:50:00,126.37,126.57,126.37,126.57,4387.0,126.37,126.57,126.37,126.57,4387.0
2018-08-01 12:55:00,126.59,126.7,126.51,126.7,6165.0,126.59,126.7,126.51,126.7,6165.0
2018-08-01 13:00:00,126.59,126.69,126.42,126.46,6528.0,126.59,126.69,126.42,126.46,6528.0
2018-08-01 13:05:00,126.47,126.48,126.29,126.33,9300.0,126.47,126.48,126.29,126.33,9300.0
2018-08-01 13:10:00,126.34,126.38,126.05,126.08,6900.0,126.34,126.38,126.05,126.08,6900.0
2018-08-01 13:15:00,126.12,126.29,126.11,126.28,12723.0,126.12,126.29,126.11,126.28,12723.0
2018-08-01 13:20:00,126.3,126.45,126.3,126.38,5839.0,126.3,126.45,126.3,126.38,5839.0
2018-08-01 13:25:00,126.42,126.43,126.14,126.21,6700.0,126.42,126.43,126.14,126.21,6700.0
2018-08-01 13:30:00,126.2,126.46,126.2,126.46,7600.0,126.2,126.46,126.2,126.46,7600.0
2018-08-01 13:35:00,126.4,126.71,126.4,126.67,7710.0,126.4,126.71,126.4,126.67,7710.0
2018-08-01 13:40:00,126.66,126.66,126.38,126.4,9198.0,126.66,126.66,126.38,126.4,9198.0
2018-08-01 13:45:00,126.36,126.51,126.36,126.47,3251.0,126.36,126.51,126.36,126.47,3251.0
2018-08-01 13:50:00,126.53,126.61,126.5,126.58,5200.0,126.53,126.61,126.5,126.58,5200.0
2018-08-01 13:55:00,126.63,126.68,126.41,126.52,6630.0,126.63,126.68,126.41,126.52,6630.0
2018-08-01 14:00:00,126.47,126.57,126.25,126.27,6570.0,126.47,126.57,126.25,126.27,6570.0
2018-08-01 14:05:00,126.21,126.31,126.0,126.05,8734.0,126.21,126.31,126.0,126.05,8734.0
2018-08-01 14:10:00,125.98,126.26,125.72,126.2,7911.0,125.98,126.26,125.72,126.2,7911.0
2018-08-01 14:15:00,126.2,126.65,126.19,126.29,7277.0,126.2,126.65,126.19,126.29,7277.0
2018-08-01 14:20:00,126.34,126.72,126.29,126.71,4506.0,126.34,126.72,126.29,126.71,4506.0
2018-08-01 14:25:00,126.67,127.07,126.66,127.07,11097.0,126.67,127.07,126.66,127.07,11097.0
2018-08-01 14:30:00,127.04,127.19,126.71,126.86,9929.0,127.04,127.19,126.71,126.86,9929.0
2018-08-01 14:35:00,126.88,126.88,126.55,126.87,6275.0,126.88,126.88,126.55,126.87,6275.0
2018-08-01 14:40:00,126.88,127.09,126.63,126.84,16133.0,126.88,127.09,126.63,126.84,16133.0
2018-08-01 14:45:00,126.86,127.13,126.7,126.83,9850.0,126.86,127.13,126.7,126.83,9850.0
2018-08-01 14:50:00,126.83,126.84,126.6,126.66,5599.0,126.83,126.84,126.6,126.66,5599.0
2018-08-01 14:55:00,126.72,126.81,126.55,126.77,7276.0,126.72,126.81,126.55,126.77,7276.0
2018-08-01 15:00:00,126.73,126.95,126.69,126.79,8442.0,126.73,126.95,126.69,126.79,8442.0
2018-08-01 15:05:00,126.82,126.89,126.73,126.81,5176.0,126.82,126.89,126.73,126.81,5176.0
2018-08-01 15:10:00,126.79,126.79,126.52,126.55,6627.0,126.79,126.79,126.52,126.55,6627.0
2018-08-01 15:15:00,126.53,126.6,126.42,126.46,6843.0,126.53,126.6,126.42,126.46,6843.0
2018-08-01 15:20:00,126.47,126.51,126.4,126.5,7172.0,126.47,126.51,126.4,126.5,7172.0
2018-08-01 15:25:00,126.5,126.63,126.47,126.48,7719.0,126.5,126.63,126.47,126.48,7719.0
2018-08-01 15:30:00,126.47,126.52,126.41,126.49,11731.0,126.47,126.52,126.41,126.49,11731.0
2018-08-01 15:35:00,126.5,126.53,126.35,126.51,13230.0,126.5,126.53,126.35,126.51,13230.0
2018-08-01 15:40:00,126.48,126.49,126.3,126.43,12095.0,126.48,126.49,126.3,126.43,12095.0
2018-08-01 15:45:00,126.47,126.61,126.41,126.43,20892.0,126.47,126.61,126.41,126.43,20892.0
2018-08-01 15:50:00,126.43,126.53,126.38,126.43,49679.0,126.43,126.53,126.38,126.43,49679.0
2018-08-01 15:55:00,126.42,126.44,126.21,126.37,69951.0,126.42,126.44,126.21,126.37,69951.0
2018-08-02 09:30:00,125.33,125.85,125.01,125.82,10832.0,125.33,125.85,125.01,125.82,10832.0
2018-08-02 09:35:00,126.11,126.74,125.87,126.48,3073.0,126.11,126.74,125.87,126.48,3073.0
2018-08-02 09:40:00,126.45,127.28,126.2,127.27,20813.0,126.45,127.28,126.2,127.27,20813.0
2018-08-02 09:45:00,127.18,127.28,126.5,126.79,3544.0,127.18,127.28,126.5,126.79,3544.0
2018-08-02 09:50:00,126.76,127.71,126.6,127.7,6830.0,126.76,127.71,126.6,127.7,6830.0
2018-08-02 09:55:00,127.69,128.15,127.43,127.8,21901.0,127.69,128.15,127.43,127.8,21901.0
2018-08-02 10:00:00,127.73,128.37,127.48,127.68,28184.0,127.73,128.37,127.48,127.68,28184.0
2018-08-02 10:05:00,127.65,128.29,127.64,128.29,19383.0,127.65,128.29,127.64,128.29,19383.0
2018-08-02 10:10:00,128.31,128.31,127.37,127.37,9743.0,128.31,128.31,127.37,127.37,9743.0
2018-08-02 10:15:00,127.2,127.84,127.16,127.83,7225.0,127.2,127.84,127.16,127.83,7225.0
2018-08-02 10:20:00,127.89,128.14,127.67,127.99,20947.0,127.89,128.14,127.67,127.99,20947.0
2018-08-02 10:25:00,128.02,128.74,127.95,128.62,27947.0,128.02,128.74,127.95,128.62,27947.0
2018-08-02 10:30:00,128.67,128.67,128.33,128.55,8400.0,128.67,128.67,128.33,128.55,8400.0
2018-08-02 10:35:00,128.58,129.19,128.54,129.09,21546.0,128.58,129.19,128.54,129.09,21546.0
2018-08-02 10:40:00,128.94,129.28,128.82,128.95,11215.0,128.94,129.28,128.82,128.95,11215.0
2018-08-02 10:45:00,128.91,129.0,128.7,128.79,9342.0,128.91,129.0,128.7,128.79,9342.0
2018-08-02 10:50:00,128.75,128.94,128.36,128.46,7162.0,128.75,128.94,128.36,128.46,7162.0
2018-08-02 10:55:00,128.45,128.53,128.15,128.22,9324.0,128.45,128.53,128.15,128.22,9324.0
2018-08-02 11:00:00,128.16,128.4,128.05,128.14,11888.0,128.16,128.4,128.05,128.14,11888.0
2018-08-02 11:05:00,128.06,128.14,127.83,127.87,10260.0,128.06,128.14,127.83,127.87,10260.0
2018-08-02 11:10:00,127.82,128.39,127.74,128.2,15416.0,127.82,128.39,127.74,128.2,15416.0
2018-08-02 11:15:00,128.43,128.84,128.29,128.64,5069.0,128.43,128.84,128.29,128.64,5069.0
2018-08-02 11:20:00,128.63,128.8,128.49,128.68,5010.0,128.63,128.8,128.49,128.68,5010.0
2018-08-02 11:25:00,128.59,128.97,128.49,128.85,4693.0,128.59,128.97,128.49,128.85,4693.0
2018-08-02 11:30:00,128.75,129.06,128.75,129.0,15983.0,128.75,129.06,128.75,129.0,15983.0
2018-08-02 11:35:00,128.95,129.28,128.95,129.21,11816.0,128.95,129.28,128.95,129.21,11816.0
2018-08-02 11:40:00,129.25,129.33,128.93,129.14,8791.0,129.25,129.33,128.93,129.14,8791.0
2018-08-02 11:45:00,129.14,129.29,129.01,129.29,7168.0,129.14,129.29,129.01,129.29,7168.0
2018-08-02 11:50:00,129.19,129.24,128.99,129.17,5600.0,129.19,129.24,128.99,129.17,5600.0
2018-08-02 11:55:00,129.17,129.18,128.95,129.13,16990.0,129.17,129.18,128.95,129.13,16990.0
2018-08-02 12:00:00,129.17,129.22,128.98,129.15,13490.0,129.17,129.22,128.98,129.15,13490.0
2018-08-02 12:05:00,129.15,129.93,129.13,129.93,10029.0,129.15,129.93,129.13,129.93,10029.0
2018-08-02 12:10:00,129.88,129.99,129.63,129.99,9093.0,129.88,129.99,129.63,129.99,9093.0
2018-08-02 12:15:00,130.0,130.08,129.9,130.01,7373.0,130.0,130.08,129.9,130.01,7373.0
2018-08-02 12:20:00,130.02,130.25,129.94,130.18,6877.0,130.02,130.25,129.94,130.18,6877.0
2018-08-02 12:25:00,130.1,130.14,129.85,129.92,6436.0,130.1,130.14,129.85,129.92,6436.0
2018-08-02 12:30:00,129.92,129.93,129.5,129.57,4321.0,129.92,129.93,129.5,129.57,4321.0
2018-08-02 12:35:00,129.54,129.76,129.5,129.69,13629.0,129.54,129.76,129.5,129.69,13629.0
2018-08-02 12:40:00,129.76,129.88,129.74,129.75,2992.0,129.76,129.88,129.74,129.75,2992.0
2018-08-02 12:45:00,129.79,129.79,129.41,129.56,3179.0,129.79,129.79,129.41,129.56,3179.0
2018-08-02 12:50:00,129.48,129.56,129.27,129.29,6723.0,129.48,129.56,129.27,129.29,6723.0
2018-08-02 12:55:00,129.37,129.5,129.24,129.35,7840.0,129.37,129.5,129.24,129.35,7840.0
2018-08-02 13:00:00,129.39,129.7,129.39,129.64,3100.0,129.39,129.7,129.39,129.64,3100.0
2018-08-02 13:05:00,129.69,129.9,129.65,129.81,8231.0,129.69,129.9,129.65,129.81,8231.0
2018-08-02 13:10:00,129.88,129.93,129.7,129.79,3900.0,129.88,129.93,129.7,129.79,3900.0
2018-08-02 13:15:00,129.83,130.02,129.78,129.94,7209.0,129.83,130.02,129.78,129.94,7209.0
2018-08-02 13:20:00,129.94,130.05,129.87,129.93,4102.0,129.94,130.05,129.87,129.93,4102.0
2018-08-02 13:25:00,129.97,130.27,129.95,130.22,3290.0,129.97,130.27,129.95,130.22,3290.0
2018-08-02 13:30:00,130.17,130.4,130.12,130.4,6792.0,130.17,130.4,130.12,130.4,6792.0
2018-08-02 13:35:00,130.4,130.47,130.16,130.39,9013.0,130.4,130.47,130.16,130.39,9013.0
2018-08-02 13:40:00,130.46,130.55,130.19,130.33,10163.0,130.46,130.55,130.19,130.33,10163.0
2018-08-02 13:45:00,130.35,130.36,130.25,130.28,1620.0,130.35,130.36,130.25,130.28,1620.0
2018-08-02 13:50:00,130.31,130.32,130.01,130.1,9188.0,130.31,130.32,130.01,130.1,9188.0
2018-08-02 13:55:00,130.16,130.31,130.14,130.14,4610.0,130.16,130.31,130.14,130.14,4610.0
2018-08-02 14:00:00,130.05,130.36,130.04,130.31,7809.0,130.05,130.36,130.04,130.31,7809.0
2018-08-02 14:05:00,130.25,130.36,130.17,130.17,6624.0,130.25,130.36,130.17,130.17,6624.0
2018-08-02 14:10:00,130.22,130.3,130.16,130.3,4400.0,130.22,130.3,130.16,130.3,4400.0
2018-08-02 14:15:00,130.3,130.3,129.74,129.75,13491.0,130.3,130.3,129.74,129.75,13491.0
2018-08-02 14:20:00,129.91,130.02,129.84,129.94,12555.0,129.91,130.02,129.84,129.94,12555.0
2018-08-02 14:25:00,129.96,130.15,129.89,130.1,9850.0,129.96,130.15,129.89,130.1,9850.0
2018-08-02 14:30:00,130.09,130.28,130.08,130.22,5800.0,130.09,130.28,130.08,130.22,5800.0
2018-08-02 14:35:00,130.19,130.32,130.18,130.32,6510.0,130.19,130.32,130.18,130.32,6510.0
2018-08-02 14:40:00,130.36,130.64,130.33,130.53,12056.0,130.36,130.64,130.33,130.53,12056.0
2018-08-02 14:45:00,130.48,130.65,130.38,130.58,8116.0,130.48,130.65,130.38,130.58,8116.0
2018-08-02 14:50:00,130.58,130.84,130.55,130.56,13000.0,130.58,130.84,130.55,130.56,13000.0
2018-08-02 14:55:00,130.55,130.95,130.5,130.95,9159.0,130.55,130.95,130.5,130.95,9159.0
2018-08-02 15:00:00,130.95,130.95,130.7,130.82,11672.0,130.95,130.95,130.7,130.82,11672.0
2018-08-02 15:05:00,130.88,131.0,130.77,130.9,10778.0,130.88,131.0,130.77,130.9,10778.0
2018-08-02 15:10:00,130.9,131.0,130.86,130.87,12501.0,130.9,131.0,130.86,130.87,12501.0
2018-08-02 15:15:00,130.89,131.01,130.88,130.97,17601.0,130.89,131.01,130.88,130.97,17601.0
2018-08-02 15:20:00,130.98,131.0,130.89,130.98,9386.0,130.98,131.0,130.89,130.98,9386.0
2018-08-02 15:25:00,130.98,131.16,130.89,131.1,21439.0,130.98,131.16,130.89,131.1,21439.0
2018-08-02 15:30:00,131.07,131.13,130.74,130.74,11850.0,131.07,131.13,130.74,130.74,11850.0
2018-08-02 15:35:00,130.7,130.91,130.67,130.67,15382.0,130.7,130.91,130.67,130.67,15382.0
2018-08-02 15:40:00,130.64,130.89,130.64,130.89,17713.0,130.64,130.89,130.64,130.89,17713.0
2018-08-02 15:45:00,130.91,130.94,130.85,130.87,30154.0,130.91,130.94,130.85,130.87,30154.0
2018-08-02 15:50:00,130.88,131.02,130.87,130.89,30068.0,130.88,131.02,130.87,130.89,30068.0
2018-08-02 15:55:00,130.92,130.93,130.7,130.79,66848.0,130.92,130.93,130.7,130.79,66848.0
2018-08-03 09:30:00,130.8,130.99,129.7,129.7,43768.0,130.8,130.99,129.7,129.7,43768.0
2018-08-03 09:35:00,129.83,130.04,129.0,129.22,13900.0,129.83,130.04,129.0,129.22,13900.0
2018-08-03 09:40:00,129.25,129.47,129.03,129.03,3985.0,129.25,129.47,129.03,129.03,3985.0
2018-08-03 09:45:00,129.09,129.1,128.04,128.6,29415.0,129.09,129.1,128.04,128.6,29415.0
2018-08-03 09:50:00,128.68,129.32,128.64,128.88,8972.0,128.68,129.32,128.64,128.88,8972.0
2018-08-03 09:55:00,129.06,129.82,128.79,129.82,14209.0,129.06,129.82,128.79,129.82,14209.0
2018-08-03 10:00:00,129.73,129.8,129.38,129.63,7000.0,129.73,129.8,129.38,129.63,7000.0
2018-08-03 10:05:00,129.65,129.75,129.16,129.16,5014.0,129.65,129.75,129.16,129.16,5014.0
2018-08-03 10:10:00,129.23,129.63,129.05,129.07,7695.0,129.23,129.63,129.05,129.07,7695.0
2018-08-03 10:15:00,129.16,129.24,128.69,128.85,5421.0,129.16,129.24,128.69,128.85,5421.0
2018-08-03 10:20:00,128.91,128.99,128.52,128.68,4357.0,128.91,128.99,128.52,128.68,4357.0
2018-08-03 10:25:00,128.77,129.22,128.6,129.15,11717.0,128.77,129.22,128.6,129.15,11717.0
2018-08-03 10:30:00,129.16,129.16,128.83,129.0,4624.0,129.16,129.16,128.83,129.0,4624.0
2018-08-03 10:35:00,128.87,128.95,128.6,128.79,5843.0,128.87,128.95,128.6,128.79,5843.0
2018-08-03 10:40:00,128.74,128.82,128.55,128.73,7037.0,128.74,128.82,128.55,128.73,7037.0
2018-08-03 10:45:00,128.75,128.75,128.26,128.27,5735.0,128.75,128.75,128.26,128.27,5735.0
2018-08-03 10:50:00,128.35,128.37,127.69,127.84,9317.0,128.35,128.37,127.69,127.84,9317.0
2018-08-03 10:55:00,127.94,128.41,127.84,128.25,3700.0,127.94,128.41,127.84,128.25,3700.0
2018-08-03 11:00:00,128.22,128.26,127.68,128.08,11179.0,128.22,128.26,127.68,128.08,11179.0
2018-08-03 11:05:00,127.98,128.05,127.82,128.0,3790.0,127.98,128.05,127.82,128.0,3790.0
2018-08-03 11:10:00,128.08,128.4,128.08,128.33,5574.0,128.08,128.4,128.08,128.33,5574.0
2018-08-03 11:15:00,128.32,128.43,127.99,128.12,4517.0,128.32,128.43,127.99,128.12,4517.0
2018-08-03 11:20:00,128.26,128.41,128.16,128.41,1400.0,128.26,128.41,128.16,128.41,1400.0
2018-08-03 11:25:00,128.35,128.36,128.04,128.13,15681.0,128.35,128.36,128.04,128.13,15681.0
2018-08-03 11:30:00,128.24,128.25,128.04,128.15,6031.0,128.24,128.25,128.04,128.15,6031.0
2018-08-03 11:35:00,128.17,128.25,128.01,128.06,2000.0,128.17,128.25,128.01,128.06,2000.0
2018-08-03 11:40:00,128.0,128.28,127.88,127.93,8950.0,128.0,128.28,127.88,127.93,8950.0
2018-08-03 11:45:00,128.08,128.09,127.94,128.08,4435.0,128.08,128.09,127.94,128.08,4435.0
2018-08-03 11:50:00,128.07,128.18,127.9,128.04,4975.0,128.07,128.18,127.9,128.04,4975.0
2018-08-03 11:55:00,128.08,128.1,127.86,127.93,4200.0,128.08,128.1,127.86,127.93,4200.0
2018-08-03 12:00:00,127.97,128.05,127.88,127.95,2300.0,127.97,128.05,127.88,127.95,2300.0
2018-08-03 12:05:00,127.93,127.99,127.83,127.88,1340.0,127.93,127.99,127.83,127.88,1340.0
2018-08-03 12:10:00,127.96,128.2,127.93,128.18,5497.0,127.96,128.2,127.93,128.18,5497.0
2018-08-03 12:15:00,128.07,128.34,128.07,128.14,6534.0,128.07,128.34,128.07,128.14,6534.0
2018-08-03 12:20:00,128.29,128.29,128.12,128.18,2000.0,128.29,128.29,128.12,128.18,2000.0
2018-08-03 12:25:00,128.17,128.22,128.08,128.09,2530.0,128.17,128.22,128.08,128.09,2530.0
2018-08-03 12:30:00,128.17,128.4,128.15,128.31,21409.0,128.17,128.4,128.15,128.31,21409.0
2018-08-03 12:35:00,128.3,128.43,128.23,128.36,12898.0,128.3,128.43,128.23,128.36,12898.0
2018-08-03 12:40:00,128.4,128.41,128.21,128.25,1906.0,128.4,128.41,128.21,128.25,1906.0
2018-08-03 12:45:00,128.18,128.23,128.08,128.08,4820.0,128.18,128.23,128.08,128.08,4820.0
2018-08-03 12:50:00,128.09,128.15,127.96,128.0,4600.0,128.09,128.15,127.96,128.0,4600.0
2018-08-03 12:55:00,128.12,128.16,128.05,128.1,4700.0,128.12,128.16,128.05,128.1,4700.0
2018-08-03 13:00:00,128.1,128.33,128.03,128.28,4980.0,128.1,128.33,128.03,128.28,4980.0
2018-08-03 13:05:00,128.31,128.36,128.15,128.21,2590.0,128.31,128.36,128.15,128.21,2590.0
2018-08-03 13:10:00,128.18,128.36,128.18,128.36,2000.0,128.18,128.36,128.18,128.36,2000.0
2018-08-03 13:15:00,128.34,128.43,128.18,128.18,2613.0,128.34,128.43,128.18,128.18,2613.0
2018-08-03 13:20:00,128.15,128.23,128.1,128.12,1301.0,128.15,128.23,128.1,128.12,1301.0
2018-08-03 13:25:00,128.19,128.23,128.08,128.23,3295.0,128.19,128.23,128.08,128.23,3295.0
2018-08-03 13:30:00,128.2,128.24,128.12,128.12,2700.0,128.2,128.24,128.12,128.12,2700.0
2018-08-03 13:35:00,128.18,128.2,128.1,128.18,2044.0,128.18,128.2,128.1,128.18,2044.0
2018-08-03 13:40:00,128.12,128.18,128.06,128.06,2757.0,128.12,128.18,128.06,128.06,2757.0
2018-08-03 13:45:00,128.16,128.2,128.04,128.14,5005.0,128.16,128.2,128.04,128.14,5005.0
2018-08-03 13:50:00,128.27,128.38,128.21,128.31,4100.0,128.27,128.38,128.21,128.31,4100.0
2018-08-03 13:55:00,128.32,128.5,128.31,128.44,4904.0,128.32,128.5,128.31,128.44,4904.0
2018-08-03 14:00:00,128.45,128.5,128.3,128.39,2474.0,128.45,128.5,128.3,128.39,2474.0
2018-08-03 14:05:00,128.4,128.53,128.36,128.47,6385.0,128.4,128.53,128.36,128.47,6385.0
2018-08-03 14:10:00,128.47,128.53,128.41,128.52,6449.0,128.47,128.53,128.41,128.52,6449.0
2018-08-03 14:15:00,128.51,128.53,128.4,128.52,6303.0,128.51,128.53,128.4,128.52,6303.0
2018-08-03 14:20:00,128.41,128.55,128.28,128.55,13304.0,128.41,128.55,128.28,128.55,13304.0
2018-08-03 14:25:00,128.56,128.66,128.56,128.59,4306.0,128.56,128.66,128.56,128.59,4306.0
2018-08-03 14:30:00,128.63,128.67,128.45,128.55,4600.0,128.63,128.67,128.45,128.55,4600.0
2018-08-03 14:35:00,128.45,128.67,128.45,128.66,4400.0,128.45,128.67,128.45,128.66,4400.0
2018-08-03 14:40:00,128.64,128.81,128.64,128.75,4307.0,128.64,128.81,128.64,128.75,4307.0
2018-08-03 14:45:00,128.75,128.79,128.6,128.72,6065.0,128.75,128.79,128.6,128.72,6065.0
2018-08-03 14:50:00,128.67,128.73,128.63,128.64,3600.0,128.67,128.73,128.63,128.64,3600.0
2018-08-03 14:55:00,128.64,128.99,128.63,128.94,4750.0,128.64,128.99,128.63,128.94,4750.0
2018-08-03 15:00:00,128.95,128.99,128.88,128.99,1600.0,128.95,128.99,128.88,128.99,1600.0
2018-08-03 15:05:00,128.99,129.1,128.95,129.05,3368.0,128.99,129.1,128.95,129.05,3368.0
2018-08-03 15:10:00,129.05,129.09,128.92,128.95,7848.0,129.05,129.09,128.92,128.95,7848.0
2018-08-03 15:15:00,128.97,128.99,128.88,128.89,5095.0,128.97,128.99,128.88,128.89,5095.0
2018-08-03 15:20:00,128.95,128.99,128.89,128.97,6181.0,128.95,128.99,128.89,128.97,6181.0
2018-08-03 15:25:00,128.97,128.97,128.85,128.9,10339.0,128.97,128.97,128.85,128.9,10339.0
2018-08-03 15:30:00,128.9,129.32,128.9,129.32,13035.0,128.9,129.32,128.9,129.32,13035.0
2018-08-03 15:35:00,129.3,129.39,129.24,129.34,4869.0,129.3,129.39,129.24,129.34,4869.0
2018-08-03 15:40:00,129.34,129.34,129.15,129.19,10400.0,129.34,129.34,129.15,129.19,10400.0
2018-08-03 15:45:00,129.13,129.36,129.12,129.34,15833.0,129.13,129.36,129.12,129.34,15833.0
2018-08-03 15:50:00,129.29,129.37,129.13,129.13,23771.0,129.29,129.37,129.13,129.13,23771.0
2018-08-03 15:55:00,129.12,129.32,129.1,129.17,50156.0,129.12,129.32,129.1,129.17,50156.0
2018-08-06 09:30:00,129.09,129.5,128.53,129.5,39447.0,129.09,129.5,128.53,129.5,39447.0
2018-08-06 09:35:00,129.5,130.16,129.49,130.01,2220.0,129.5,130.16,129.49,130.01,2220.0
2018-08-06 09:40:00,130.2,130.2,129.61,129.74,4585.0,130.2,130.2,129.61,129.74,4585.0
2018-08-06 09:45:00,129.74,130.64,129.71,130.54,18048.0,129.74,130.64,129.71,130.54,18048.0
2018-08-06 09:50:00,130.54,131.01,130.54,130.67,30933.0,130.54,131.01,130.54,130.67,30933.0
2018-08-06 09:55:00,130.65,130.84,130.5,130.55,2900.0,130.65,130.84,130.5,130.55,2900.0
2018-08-06 10:00:00,130.82,131.5,130.82,131.5,11029.0,130.82,131.5,130.82,131.5,11029.0
2018-08-06 10:05:00,131.5,131.74,131.16,131.41,9873.0,131.5,131.74,131.16,131.41,9873.0
2018-08-06 10:10:00,131.41,131.81,131.15,131.7,4754.0,131.41,131.81,131.15,131.7,4754.0
2018-08-06 10:15:00,131.81,132.13,131.52,131.77,11234.0,131.81,132.13,131.52,131.77,11234.0
2018-08-06 10:20:00,131.5,131.75,131.05,131.45,13916.0,131.5,131.75,131.05,131.45,13916.0
2018-08-06 10:25:00,131.56,131.56,131.0,131.21,37585.0,131.56,131.56,131.0,131.21,37585.0
2018-08-06 10:30:00,131.12,131.17,130.69,130.78,15862.0,131.12,131.17,130.69,130.78,15862.0
2018-08-06 10:35:00,130.76,130.78,130.5,130.5,7623.0,130.76,130.78,130.5,130.5,7623.0
2018-08-06 10:40:00,130.4,130.87,130.4,130.67,4410.0,130.4,130.87,130.4,130.67,4410.0
2018-08-06 10:45:00,130.7,130.7,130.33,130.33,4939.0,130.7,130.7,130.33,130.33,4939.0
2018-08-06 10:50:00,130.46,130.68,130.41,130.6,4824.0,130.46,130.68,130.41,130.6,4824.0
2018-08-06 10:55:00,130.53,130.61,130.45,130.61,1600.0,130.53,130.61,130.45,130.61,1600.0
2018-08-06 11:00:00,130.66,130.68,130.45,130.53,1205.0,130.66,130.68,130.45,130.53,1205.0
2018-08-06 11:05:00,130.43,130.53,130.15,130.41,3098.0,130.43,130.53,130.15,130.41,3098.0
2018-08-06 11:10:00,130.4,130.62,130.4,130.56,3442.0,130.4,130.62,130.4,130.56,3442.0
2018-08-06 11:15:00,130.62,130.62,130.29,130.29,700.0,130.62,130.62,130.29,130.29,700.0
2018-08-06 11:20:00,130.05,130.15,130.05,130.13,900.0,130.05,130.15,130.05,130.13,900.0
2018-08-06 11:25:00,130.13,130.36,130.05,130.15,4104.0,130.13,130.36,130.05,130.15,4104.0
2018-08-06 11:30:00,130.17,130.5,130.16,130.5,2312.0,130.17,130.5,130.16,130.5,2312.0
2018-08-06 11:35:00,130.53,130.93,130.49,130.93,2480.0,130.53,130.93,130.49,130.93,2480.0
2018-08-06 11:40:00,130.99,131.2,130.81,131.1,2900.0,130.99,131.2,130.81,131.1,2900.0
2018-08-06 11:45:00,131.11,131.16,131.0,131.09,1996.0,131.11,131.16,131.0,131.09,1996.0
2018-08-06 11:50:00,131.09,131.17,130.75,130.86,15568.0,131.09,131.17,130.75,130.86,15568.0
2018-08-06 11:55:00,130.87,130.97,130.74,130.97,1754.0,130.87,130.97,130.74,130.97,1754.0
2018-08-06 12:00:00,130.9,131.08,130.89,131.07,1500.0,130.9,131.08,130.89,131.07,1500.0
2018-08-06 12:05:00,131.0,131.23,130.96,131.23,4900.0,131.0,131.23,130.96,131.23,4900.0
2018-08-06 12:10:00,131.23,131.61,131.19,131.37,14500.0,131.23,131.61,131.19,131.37,14500.0
2018-08-06 12:15:00,131.41,131.64,131.41,131.64,1400.0,131.41,131.64,131.41,131.64,1400.0
2018-08-06 12:20:00,131.68,131.69,131.29,131.55,3458.0,131.68,131.69,131.29,131.55,3458.0
2018-08-06 12:25:00,131.62,131.74,131.55,131.74,2700.0,131.62,131.74,131.55,131.74,2700.0
2018-08-06 12:30:00,131.7,131.76,131.53,131.72,6942.0,131.7,131.76,131.53,131.72,6942.0
2018-08-06 12:35:00,131.74,131.83,131.41,131.41,4820.0,131.74,131.83,131.41,131.41,4820.0
2018-08-06 12:40:00,131.41,131.47,131.28,131.47,2875.0,131.41,131.47,131.28,131.47,2875.0
2018-08-06 12:45:00,131.47,131.56,131.45,131.46,1954.0,131.47,131.56,131.45,131.46,1954.0
2018-08-06 12:50:00,131.5,131.6,131.42,131.55,3600.0,131.5,131.6,131.42,131.55,3600.0
2018-08-06 12:55:00,131.6,131.75,131.6,131.69,3957.0,131.6,131.75,131.6,131.69,3957.0
2018-08-06 13:00:00,131.75,131.91,131.72,131.82,22851.0,131.75,131.91,131.72,131.82,22851.0
2018-08-06 13:05:00,131.83,131.93,131.78,131.84,5000.0,131.83,131.93,131.78,131.84,5000.0
2018-08-06 13:10:00,131.91,132.0,131.88,131.93,2913.0,131.91,132.0,131.88,131.93,2913.0
2018-08-06 13:15:00,131.99,131.99,131.76,131.77,4281.0,131.99,131.99,131.76,131.77,4281.0
2018-08-06 13:20:00,131.77,131.93,131.77,131.92,2900.0,131.77,131.93,131.77,131.92,2900.0
2018-08-06 13:25:00,131.88,131.95,131.8,131.8,2665.0,131.88,131.95,131.8,131.8,2665.0
2018-08-06 13:30:00,131.8,131.8,131.61,131.61,2813.0,131.8,131.8,131.61,131.61,2813.0
2018-08-06 13:35:00,131.66,131.66,131.53,131.61,2057.0,131.66,131.66,131.53,131.61,2057.0
2018-08-06 13:40:00,131.57,131.6,131.47,131.47,2099.0,131.57,131.6,131.47,131.47,2099.0
2018-08-06 13:45:00,131.47,131.56,131.47,131.55,2550.0,131.47,131.56,131.47,131.55,2550.0
2018-08-06 13:50:00,131.55,131.58,131.16,131.16,4387.0,131.55,131.58,131.16,131.16,4387.0
2018-08-06 13:55:00,131.13,131.25,131.11,131.16,5436.0,131.13,131.25,131.11,131.16,5436.0
2018-08-06 14:00:00,131.2,131.34,131.13,131.3,3504.0,131.2,131.34,131.13,131.3,3504.0
2018-08-06 14:05:00,131.35,131.49,131.32,131.42,2473.0,131.35,131.49,131.32,131.42,2473.0
2018-08-06 14:10:00,131.33,131.48,131.33,131.37,3411.0,131.33,131.48,131.33,131.37,3411.0
2018-08-06 14:15:00,131.37,131.45,131.33,131.33,3100.0,131.37,131.45,131.33,131.33,3100.0
2018-08-06 14:20:00,131.33,131.33,131.19,131.26,1400.0,131.33,131.33,131.19,131.26,1400.0
2018-08-06 14:25:00,131.27,131.55,131.26,131.55,6360.0,131.27,131.55,131.26,131.55,6360.0
2018-08-06 14:30:00,131.51,131.52,131.46,131.46,800.0,131.51,131.52,131.46,131.46,800.0
2018-08-06 14:35:00,131.58,131.67,131.54,131.63,4704.0,131.58,131.67,131.54,131.63,4704.0
2018-08-06 14:40:00,131.61,131.66,131.55,131.66,2211.0,131.61,131.66,131.55,131.66,2211.0
2018-08-06 14:45:00,131.66,131.66,131.61,131.65,1000.0,131.66,131.66,131.61,131.65,1000.0
2018-08-06 14:50:00,131.65,131.67,131.56,131.63,4502.0,131.65,131.67,131.56,131.63,4502.0
2018-08-06 14:55:00,131.57,131.66,131.48,131.48,2775.0,131.57,131.66,131.48,131.48,2775.0
2018-08-06 15:00:00,131.54,131.55,131.48,131.52,3170.0,131.54,131.55,131.48,131.52,3170.0
2018-08-06 15:05:00,131.54,131.62,131.5,131.6,3529.0,131.54,131.62,131.5,131.6,3529.0
2018-08-06 15:10:00,131.6,131.67,131.59,131.62,6461.0,131.6,131.67,131.59,131.62,6461.0
2018-08-06 15:15:00,131.6,131.66,131.56,131.62,2661.0,131.6,131.66,131.56,131.62,2661.0
2018-08-06 15:20:00,131.68,131.72,131.62,131.62,8443.0,131.68,131.72,131.62,131.62,8443.0
2018-08-06 15:25:00,131.61,131.79,131.61,131.78,5823.0,131.61,131.79,131.61,131.78,5823.0
2018-08-06 15:30:00,131.75,131.81,131.69,131.81,8801.0,131.75,131.81,131.69,131.81,8801.0
2018-08-06 15:35:00,131.82,131.84,131.64,131.68,10916.0,131.82,131.84,131.64,131.68,10916.0
2018-08-06 15:40:00,131.67,131.74,131.61,131.67,10936.0,131.67,131.74,131.61,131.67,10936.0
2018-08-06 15:45:00,131.69,131.72,131.54,131.6,26031.0,131.69,131.72,131.54,131.6,26031.0
2018-08-06 15:50:00,131.62,131.71,131.5,131.55,50942.0,131.62,131.71,131.5,131.55,50942.0
2018-08-06 15:55:00,131.56,131.62,131.5,131.59,41264.0,131.56,131.62,131.5,131.59,41264.0
2018-08-07 09:30:00,131.54,132.4,131.03,132.27,48627.0,131.54,132.4,131.03,132.27,48627.0
2018-08-07 09:35:00,132.36,132.82,132.07,132.31,19620.0,132.36,132.82,132.07,132.31,19620.0
2018-08-07 09:40:00,132.33,132.33,131.97,132.03,5900.0,132.33,132.33,131.97,132.03,5900.0
2018-08-07 09:45:00,132.04,132.08,131.34,131.34,12121.0,132.04,132.08,131.34,131.34,12121.0
2018-08-07 09:50:00,131.15,132.04,131.15,132.04,7289.0,131.15,132.04,131.15,132.04,7289.0
2018-08-07 09:55:00,132.0,132.75,132.0,132.58,6046.0,132.0,132.75,132.0,132.58,6046.0
2018-08-07 10:00:00,132.71,132.97,132.52,132.79,13489.0,132.71,132.97,132.52,132.79,13489.0
2018-08-07 10:05:00,132.92,133.0,132.8,132.86,12071.0,132.92,133.0,132.8,132.86,12071.0
2018-08-07 10:10:00,132.87,133.02,132.74,133.02,11595.0,132.87,133.02,132.74,133.02,11595.0
2018-08-07 10:15:00,133.0,133.04,132.83,132.88,31155.0,133.0,133.04,132.83,132.88,31155.0
2018-08-07 10:20:00,132.87,133.02,132.79,132.96,10210.0,132.87,133.02,132.79,132.96,10210.0
2018-08-07 10:25:00,133.01,133.25,132.96,133.25,3415.0,133.01,133.25,132.96,133.25,3415.0
2018-08-07 10:30:00,133.23,133.34,132.93,133.0,9336.0,133.23,133.34,132.93,133.0,9336.0
2018-08-07 10:35:00,132.99,133.45,132.99,133.24,11518.0,132.99,133.45,132.99,133.24,11518.0
2018-08-07 10:40:00,133.22,133.55,133.19,133.31,10584.0,133.22,133.55,133.19,133.31,10584.0
2018-08-07 10:45:00,133.3,133.31,132.87,132.93,7784.0,133.3,133.31,132.87,132.93,7784.0
2018-08-07 10:50:00,132.85,133.19,132.72,133.19,13123.0,132.85,133.19,132.72,133.19,13123.0
2018-08-07 10:55:00,133.09,133.17,132.97,133.17,8357.0,133.09,133.17,132.97,133.17,8357.0
2018-08-07 11:00:00,133.04,133.45,132.96,133.42,6845.0,133.04,133.45,132.96,133.42,6845.0
2018-08-07 11:05:00,133.46,133.55,133.42,133.5,4220.0,133.46,133.55,133.42,133.5,4220.0
2018-08-07 11:10:00,133.45,133.45,133.18,133.25,5108.0,133.45,133.45,133.18,133.25,5108.0
2018-08-07 11:15:00,133.3,133.43,133.18,133.28,8428.0,133.3,133.43,133.18,133.28,8428.0
2018-08-07 11:20:00,133.23,133.33,133.09,133.13,6849.0,133.23,133.33,133.09,133.13,6849.0
2018-08-07 11:25:00,133.1,133.1,132.87,133.02,6980.0,133.1,133.1,132.87,133.02,6980.0
2018-08-07 11:30:00,133.03,133.03,132.94,133.0,4625.0,133.03,133.03,132.94,133.0,4625.0
2018-08-07 11:35:00,133.02,133.3,133.02,133.3,3596.0,133.02,133.3,133.02,133.3,3596.0
2018-08-07 11:40:00,133.27,133.47,133.25,133.47,1800.0,133.27,133.47,133.25,133.47,1800.0
2018-08-07 11:45:00,133.46,133.46,133.16,133.24,5800.0,133.46,133.46,133.16,133.24,5800.0
2018-08-07 11:50:00,133.16,133.3,133.16,133.24,3294.0,133.16,133.3,133.16,133.24,3294.0
2018-08-07 11:55:00,133.24,133.24,133.01,133.07,7001.0,133.24,133.24,133.01,133.07,7001.0
2018-08-07 12:00:00,133.04,133.04,132.86,132.89,5000.0,133.04,133.04,132.86,132.89,5000.0
2018-08-07 12:05:00,132.85,132.86,132.76,132.84,2100.0,132.85,132.86,132.76,132.84,2100.0
2018-08-07 12:10:00,132.84,132.98,132.84,132.98,2100.0,132.84,132.98,132.84,132.98,2100.0
2018-08-07 12:15:00,132.95,132.96,132.9,132.95,1900.0,132.95,132.96,132.9,132.95,1900.0
2018-08-07 12:20:00,132.95,133.14,132.94,133.04,1633.0,132.95,133.14,132.94,133.04,1633.0
2018-08-07 12:25:00,133.02,133.36,132.98,133.24,4677.0,133.02,133.36,132.98,133.24,4677.0
2018-08-07 12:30:00,133.16,133.16,132.95,133.02,2742.0,133.16,133.16,132.95,133.02,2742.0
2018-08-07 12:35:00,133.02,133.08,132.9,133.01,5035.0,133.02,133.08,132.9,133.01,5035.0
2018-08-07 12:40:00,133.06,133.06,132.96,132.98,1883.0,133.06,133.06,132.96,132.98,1883.0
2018-08-07 12:45:00,133.0,133.05,132.96,133.05,2990.0,133.0,133.05,132.96,133.05,2990.0
2018-08-07 12:50:00,133.08,133.15,133.07,133.14,1879.0,133.08,133.15,133.07,133.14,1879.0
2018-08-07 12:55:00,133.15,133.28,133.15,133.18,1600.0,133.15,133.28,133.15,133.18,1600.0
2018-08-07 13:00:00,133.09,133.12,132.93,132.98,5118.0,133.09,133.12,132.93,132.98,5118.0
2018-08-07 13:05:00,132.94,132.94,132.8,132.81,2600.0,132.94,132.94,132.8,132.81,2600.0
2018-08-07 13:10:00,132.85,133.02,132.85,132.9,3646.0,132.85,133.02,132.85,132.9,3646.0
2018-08-07 13:15:00,132.84,132.85,132.74,132.79,5402.0,132.84,132.85,132.74,132.79,5402.0
2018-08-07 13:20:00,132.78,132.86,132.73,132.84,2569.0,132.78,132.86,132.73,132.84,2569.0
2018-08-07 13:25:00,132.81,132.89,132.66,132.72,7856.0,132.81,132.89,132.66,132.72,7856.0
2018-08-07 13:30:00,132.68,132.94,132.68,132.94,2093.0,132.68,132.94,132.68,132.94,2093.0
2018-08-07 13:35:00,132.93,132.93,132.75,132.75,1835.0,132.93,132.93,132.75,132.75,1835.0
2018-08-07 13:40:00,132.68,132.77,132.66,132.73,2207.0,132.68,132.77,132.66,132.73,2207.0
2018-08-07 13:45:00,132.83,132.88,132.8,132.81,2624.0,132.83,132.88,132.8,132.81,2624.0
2018-08-07 13:50:00,132.81,133.01,132.77,132.81,71458.0,132.81,133.01,132.77,132.81,71458.0
2018-08-07 13:55:00,132.87,132.9,132.74,132.9,12329.0,132.87,132.9,132.74,132.9,12329.0
2018-08-07 14:00:00,132.88,132.93,132.78,132.82,5399.0,132.88,132.93,132.78,132.82,5399.0
2018-08-07 14:05:00,132.82,132.85,132.66,132.7,8900.0,132.82,132.85,132.66,132.7,8900.0
2018-08-07 14:10:00,132.73,132.75,132.66,132.66,2400.0,132.73,132.75,132.66,132.66,2400.0
2018-08-07 14:15:00,132.69,132.78,132.67,132.67,5900.0,132.69,132.78,132.67,132.67,5900.0
2018-08-07 14:20:00,132.72,132.78,132.7,132.75,2724.0,132.72,132.78,132.7,132.75,2724.0
2018-08-07 14:25:00,132.77,132.91,132.77,132.84,6164.0,132.77,132.91,132.77,132.84,6164.0
2018-08-07 14:30:00,132.86,132.92,132.82,132.87,6723.0,132.86,132.92,132.82,132.87,6723.0
2018-08-07 14:35:00,132.88,132.96,132.88,132.94,2400.0,132.88,132.96,132.88,132.94,2400.0
2018-08-07 14:40:00,132.91,133.0,132.9,133.0,1007.0,132.91,133.0,132.9,133.0,1007.0
2018-08-07 14:45:00,132.94,133.02,132.92,132.96,2548.0,132.94,133.02,132.92,132.96,2548.0
2018-08-07 14:50:00,132.99,133.0,132.94,132.94,1000.0,132.99,133.0,132.94,132.94,1000.0
2018-08-07 14:55:00,132.94,132.99,132.93,132.98,2574.0,132.94,132.99,132.93,132.98,2574.0
2018-08-07 15:00:00,132.94,132.96,132.86,132.91,3260.0,132.94,132.96,132.86,132.91,3260.0
2018-08-07 15:05:00,132.87,132.94,132.87,132.93,16494.0,132.87,132.94,132.87,132.93,16494.0
2018-08-07 15:10:00,132.93,133.1,132.9,133.1,2800.0,132.93,133.1,132.9,133.1,2800.0
2018-08-07 15:15:00,133.1,133.29,133.07,133.24,13690.0,133.1,133.29,133.07,133.24,13690.0
2018-08-07 15:20:00,133.25,133.44,133.16,133.2,12423.0,133.25,133.44,133.16,133.2,12423.0
2018-08-07 15:25:00,133.16,133.19,132.96,132.96,5907.0,133.16,133.19,132.96,132.96,5907.0
2018-08-07 15:30:00,132.97,132.97,132.89,132.92,7247.0,132.97,132.97,132.89,132.92,7247.0
2018-08-07 15:35:00,132.91,132.92,132.83,132.89,9882.0,132.91,132.92,132.83,132.89,9882.0
2018-08-07 15:40:00,132.87,132.91,132.83,132.9,19651.0,132.87,132.91,132.83,132.9,19651.0
2018-08-07 15:45:00,132.9,132.97,132.87,132.87,26811.0,132.9,132.97,132.87,132.87,26811.0
2018-08-07 15:50:00,132.89,132.93,132.84,132.87,13853.0,132.89,132.93,132.84,132.87,13853.0
2018-08-07 15:55:00,132.88,132.9,132.72,132.76,34987.0,132.88,132.9,132.72,132.76,34987.0
2018-08-08 09:30:00,132.76,132.76,131.73,132.16,16983.0,132.76,132.76,131.73,132.16,16983.0
2018-08-08 09:35:00,132.43,133.32,132.3,133.22,28588.0,132.43,133.32,132.3,133.22,28588.0
2018-08-08 09:40:00,133.15,133.16,132.82,132.96,3233.0,133.15,133.16,132.82,132.96,3233.0
2018-08-08 09:45:00,133.09,133.88,133.08,133.84,5944.0,133.09,133.88,133.08,133.84,5944.0
2018-08-08 09:50:00,133.78,133.78,133.33,133.4,6417.0,133.78,133.78,133.33,133.4,6417.0
2018-08-08 09:55:00,133.5,133.85,133.44,133.78,7221.0,133.5,133.85,133.44,133.78,7221.0
2018-08-08 10:00:00,133.78,134.2,133.74,134.2,15477.0,133.78,134.2,133.74,134.2,15477.0
2018-08-08 10:05:00,134.14,134.57,134.03,134.5,25454.0,134.14,134.57,134.03,134.5,25454.0
2018-08-08 10:10:00,134.47,134.58,134.28,134.52,23109.0,134.47,134.58,134.28,134.52,23109.0
2018-08-08 10:15:00,134.55,134.55,134.25,134.25,18359.0,134.55,134.55,134.25,134.25,18359.0
2018-08-08 10:20:00,134.32,134.37,134.09,134.09,7016.0,134.32,134.37,134.09,134.09,7016.0
2018-08-08 10:25:00,134.06,134.2,133.95,133.96,5393.0,134.06,134.2,133.95,133.96,5393.0
2018-08-08 10:30:00,133.95,134.35,133.9,134.27,13265.0,133.95,134.35,133.9,134.27,13265.0
2018-08-08 10:35:00,134.15,134.4,134.05,134.31,7356.0,134.15,134.4,134.05,134.31,7356.0
2018-08-08 10:40:00,134.21,134.55,134.21,134.52,13810.0,134.21,134.55,134.21,134.52,13810.0
2018-08-08 10:45:00,134.53,134.6,134.52,134.6,4151.0,134.53,134.6,134.52,134.6,4151.0
2018-08-08 10:50:00,134.65,134.87,134.61,134.87,9608.0,134.65,134.87,134.61,134.87,9608.0
2018-08-08 10:55:00,134.95,135.3,134.87,135.02,44226.0,134.95,135.3,134.87,135.02,44226.0
2018-08-08 11:00:00,134.94,134.96,134.62,134.69,6154.0,134.94,134.96,134.62,134.69,6154.0
2018-08-08 11:05:00,134.76,134.76,134.59,134.68,5063.0,134.76,134.76,134.59,134.68,5063.0
2018-08-08 11:10:00,134.65,134.85,134.62,134.85,7960.0,134.65,134.85,134.62,134.85,7960.0
2018-08-08 11:15:00,134.78,134.86,134.62,134.72,3577.0,134.78,134.86,134.62,134.72,3577.0
2018-08-08 11:20:00,134.69,134.72,134.54,134.6,13616.0,134.69,134.72,134.54,134.6,13616.0
2018-08-08 11:25:00,134.6,134.96,134.53,134.91,17537.0,134.6,134.96,134.53,134.91,17537.0
2018-08-08 11:30:00,134.97,135.04,134.79,134.84,4747.0,134.97,135.04,134.79,134.84,4747.0
2018-08-08 11:35:00,134.83,134.89,134.81,134.87,2500.0,134.83,134.89,134.81,134.87,2500.0
2018-08-08 11:40:00,134.9,135.0,134.86,134.94,81800.0,134.9,135.0,134.86,134.94,81800.0
2018-08-08 11:45:00,134.95,134.95,134.85,134.85,7528.0,134.95,134.95,134.85,134.85,7528.0
2018-08-08 11:50:00,134.88,134.88,134.51,134.56,27929.0,134.88,134.88,134.51,134.56,27929.0
2018-08-08 11:55:00,134.65,134.81,134.48,134.77,27112.0,134.65,134.81,134.48,134.77,27112.0
2018-08-08 12:00:00,134.78,134.93,134.76,134.82,27400.0,134.78,134.93,134.76,134.82,27400.0
2018-08-08 12:05:00,134.81,134.82,134.21,134.43,9542.0,134.81,134.82,134.21,134.43,9542.0
2018-08-08 12:10:00,134.49,134.65,134.46,134.57,6348.0,134.49,134.65,134.46,134.57,6348.0
2018-08-08 12:15:00,134.52,134.75,134.52,134.7,7635.0,134.52,134.75,134.52,134.7,7635.0
2018-08-08 12:20:00,134.79,134.79,134.52,134.62,3404.0,134.79,134.79,134.52,134.62,3404.0
2018-08-08 12:25:00,134.69,134.76,134.57,134.62,2899.0,134.69,134.76,134.57,134.62,2899.0
2018-08-08 12:30:00,134.73,134.84,134.64,134.84,1500.0,134.73,134.84,134.64,134.84,1500.0
2018-08-08 12:35:00,134.84,134.9,134.78,134.87,2100.0,134.84,134.9,134.78,134.87,2100.0
2018-08-08 12:40:00,134.84,134.92,134.77,134.85,8427.0,134.84,134.92,134.77,134.85,8427.0
2018-08-08 12:45:00,134.81,134.91,134.81,134.81,938.0,134.81,134.91,134.81,134.81,938.0
2018-08-08 12:50:00,134.86,134.86,134.46,134.46,3925.0,134.86,134.86,134.46,134.46,3925.0
2018-08-08 12:55:00,134.46,134.51,134.42,134.45,1831.0,134.46,134.51,134.42,134.45,1831.0
2018-08-08 13:00:00,134.49,134.72,134.44,134.72,4451.0,134.49,134.72,134.44,134.72,4451.0
2018-08-08 13:05:00,134.73,134.93,134.62,134.74,11507.0,134.73,134.93,134.62,134.74,11507.0
2018-08-08 13:10:00,134.72,134.83,134.65,134.76,6564.0,134.72,134.83,134.65,134.76,6564.0
2018-08-08 13:15:00,134.7,134.84,134.65,134.75,5621.0,134.7,134.84,134.65,134.75,5621.0
2018-08-08 13:20:00,134.74,134.8,134.71,134.76,4213.0,134.74,134.8,134.71,134.76,4213.0
2018-08-08 13:25:00,134.82,134.83,134.67,134.72,2987.0,134.82,134.83,134.67,134.72,2987.0
2018-08-08 13:30:00,134.73,134.86,134.73,134.86,610.0,134.73,134.86,134.73,134.86,610.0
2018-08-08 13:35:00,134.78,134.78,134.53,134.66,6596.0,134.78,134.78,134.53,134.66,6596.0
2018-08-08 13:40:00,134.84,134.85,134.71,134.71,6189.0,134.84,134.85,134.71,134.71,6189.0
2018-08-08 13:45:00,134.69,134.78,134.69,134.7,1195.0,134.69,134.78,134.69,134.7,1195.0
2018-08-08 13:50:00,134.74,134.85,134.73,134.74,4103.0,134.74,134.85,134.73,134.74,4103.0
2018-08-08 13:55:00,134.79,134.79,134.61,134.7,700.0,134.79,134.79,134.61,134.7,700.0
2018-08-08 14:00:00,134.61,134.85,134.61,134.85,6123.0,134.61,134.85,134.61,134.85,6123.0
2018-08-08 14:05:00,134.83,134.84,134.79,134.84,2420.0,134.83,134.84,134.79,134.84,2420.0
2018-08-08 14:10:00,134.8,134.89,134.75,134.89,9947.0,134.8,134.89,134.75,134.89,9947.0
2018-08-08 14:15:00,134.87,134.92,134.83,134.88,3837.0,134.87,134.92,134.83,134.88,3837.0
2018-08-08 14:20:00,134.88,134.92,134.86,134.92,5349.0,134.88,134.92,134.86,134.92,5349.0
2018-08-08 14:25:00,134.91,135.1,134.88,135.09,13987.0,134.91,135.1,134.88,135.09,13987.0
2018-08-08 14:30:00,135.08,135.14,134.89,134.9,2950.0,135.08,135.14,134.89,134.9,2950.0
2018-08-08 14:35:00,134.91,134.98,134.91,134.91,2904.0,134.91,134.98,134.91,134.91,2904.0
2018-08-08 14:40:00,134.95,135.0,134.91,134.94,2065.0,134.95,135.0,134.91,134.94,2065.0
2018-08-08 14:45:00,134.97,135.0,134.88,134.97,2100.0,134.97,135.0,134.88,134.97,2100.0
2018-08-08 14:50:00,134.91,134.98,134.9,134.98,4300.0,134.91,134.98,134.9,134.98,4300.0
2018-08-08 14:55:00,134.98,135.05,134.95,135.05,8548.0,134.98,135.05,134.95,135.05,8548.0
2018-08-08 15:00:00,135.02,135.02,134.83,134.83,6700.0,135.02,135.02,134.83,134.83,6700.0
2018-08-08 15:05:00,134.88,134.94,134.86,134.91,19054.0,134.88,134.94,134.86,134.91,19054.0
2018-08-08 15:10:00,134.93,135.06,134.91,135.06,5315.0,134.93,135.06,134.91,135.06,5315.0
2018-08-08 15:15:00,135.03,135.07,134.96,134.96,5786.0,135.03,135.07,134.96,134.96,5786.0
2018-08-08 15:20:00,135.0,135.01,134.95,135.0,5534.0,135.0,135.01,134.95,135.0,5534.0
2018-08-08 15:25:00,134.99,135.07,134.98,135.05,11750.0,134.99,135.07,134.98,135.05,11750.0
2018-08-08 15:30:00,135.07,135.09,135.02,135.04,3804.0,135.07,135.09,135.02,135.04,3804.0
2018-08-08 15:35:00,135.01,135.06,134.97,135.06,19790.0,135.01,135.06,134.97,135.06,19790.0
2018-08-08 15:40:00,135.02,135.05,134.94,134.94,15127.0,135.02,135.05,134.94,134.94,15127.0
2018-08-08 15:45:00,134.97,135.1,134.97,135.1,30284.0,134.97,135.1,134.97,135.1,30284.0
2018-08-08 15:50:00,135.09,135.11,134.87,134.95,63531.0,135.09,135.11,134.87,134.95,63531.0
2018-08-08 15:55:00,134.99,135.13,134.92,135.02,95371.0,134.99,135.13,134.92,135.02,95371.0
2018-08-09 09:30:00,135.0,135.46,134.09,135.18,51990.0,135.0,135.46,134.09,135.18,51990.0
2018-08-09 09:35:00,135.16,136.23,134.63,136.23,27003.0,135.16,136.23,134.63,136.23,27003.0
2018-08-09 09:40:00,136.28,136.9,136.16,136.5,16528.0,136.28,136.9,136.16,136.5,16528.0
2018-08-09 09:45:00,136.44,136.98,136.35,136.83,9975.0,136.44,136.98,136.35,136.83,9975.0
2018-08-09 09:50:00,136.71,136.89,136.68,136.89,3495.0,136.71,136.89,136.68,136.89,3495.0
2018-08-09 09:55:00,136.89,137.0,136.67,136.72,28408.0,136.89,137.0,136.67,136.72,28408.0
2018-08-09 10:00:00,136.6,136.8,136.39,136.66,94301.0,136.6,136.8,136.39,136.66,94301.0
2018-08-09 10:05:00,136.73,137.59,136.73,137.38,61439.0,136.73,137.59,136.73,137.38,61439.0
2018-08-09 10:10:00,137.38,137.62,137.08,137.5,31934.0,137.38,137.62,137.08,137.5,31934.0
2018-08-09 10:15:00,137.57,137.65,137.5,137.65,11396.0,137.57,137.65,137.5,137.65,11396.0
2018-08-09 10:20:00,137.7,137.8,137.53,137.76,13758.0,137.7,137.8,137.53,137.76,13758.0
2018-08-09 10:25:00,137.8,137.94,137.79,137.84,10627.0,137.8,137.94,137.79,137.84,10627.0
2018-08-09 10:30:00,137.84,137.95,137.81,137.86,6179.0,137.84,137.95,137.81,137.86,6179.0
2018-08-09 10:35:00,137.86,138.13,137.82,138.05,29908.0,137.86,138.13,137.82,138.05,29908.0
2018-08-09 10:40:00,138.11,138.13,137.7,137.8,120928.0,138.11,138.13,137.7,137.8,120928.0
2018-08-09 10:45:00,137.82,137.89,137.8,137.83,3100.0,137.82,137.89,137.8,137.83,3100.0
2018-08-09 10:50:00,137.83,137.83,137.53,137.53,10757.0,137.83,137.83,137.53,137.53,10757.0
2018-08-09 10:55:00,137.5,137.6,137.25,137.25,11900.0,137.5,137.6,137.25,137.25,11900.0
2018-08-09 11:00:00,137.25,137.63,137.2,137.49,21293.0,137.25,137.63,137.2,137.49,21293.0
2018-08-09 11:05:00,137.55,137.59,137.11,137.26,9271.0,137.55,137.59,137.11,137.26,9271.0
2018-08-09 11:10:00,137.28,137.41,137.28,137.41,1100.0,137.28,137.41,137.28,137.41,1100.0
2018-08-09 11:15:00,137.43,137.8,137.43,137.7,11161.0,137.43,137.8,137.43,137.7,11161.0
2018-08-09 11:20:00,137.61,137.74,137.48,137.55,37112.0,137.61,137.74,137.48,137.55,37112.0
2018-08-09 11:25:00,137.53,137.74,137.49,137.74,4145.0,137.53,137.74,137.49,137.74,4145.0
2018-08-09 11:30:00,137.75,137.76,137.63,137.64,6640.0,137.75,137.76,137.63,137.64,6640.0
2018-08-09 11:35:00,137.62,137.97,137.62,137.88,4570.0,137.62,137.97,137.62,137.88,4570.0
2018-08-09 11:40:00,137.88,138.06,137.83,137.92,10011.0,137.88,138.06,137.83,137.92,10011.0
2018-08-09 11:45:00,137.88,137.96,137.54,137.57,5122.0,137.88,137.96,137.54,137.57,5122.0
2018-08-09 11:50:00,137.56,137.68,137.44,137.67,3614.0,137.56,137.68,137.44,137.67,3614.0
2018-08-09 11:55:00,137.66,137.79,137.57,137.79,3200.0,137.66,137.79,137.57,137.79,3200.0
2018-08-09 12:00:00,137.75,137.99,137.75,137.91,13016.0,137.75,137.99,137.75,137.91,13016.0
2018-08-09 12:05:00,137.88,137.88,137.66,137.8,6968.0,137.88,137.88,137.66,137.8,6968.0
2018-08-09 12:10:00,137.78,137.89,137.77,137.86,1590.0,137.78,137.89,137.77,137.86,1590.0
2018-08-09 12:15:00,137.9,137.93,137.68,137.68,4950.0,137.9,137.93,137.68,137.68,4950.0
2018-08-09 12:20:00,137.71,137.79,137.6,137.66,3448.0,137.71,137.79,137.6,137.66,3448.0
2018-08-09 12:25:00,137.6,137.64,137.54,137.54,1650.0,137.6,137.64,137.54,137.54,1650.0
2018-08-09 12:30:00,137.54,137.59,137.47,137.59,3330.0,137.54,137.59,137.47,137.59,3330.0
2018-08-09 12:35:00,137.55,137.61,137.49,137.51,4166.0,137.55,137.61,137.49,137.51,4166.0
2018-08-09 12:40:00,137.5,137.62,137.42,137.62,4581.0,137.5,137.62,137.42,137.62,4581.0
2018-08-09 12:45:00,137.58,137.63,137.54,137.62,3086.0,137.58,137.63,137.54,137.62,3086.0
2018-08-09 12:50:00,137.66,137.7,137.59,137.64,2150.0,137.66,137.7,137.59,137.64,2150.0
2018-08-09 12:55:00,137.7,137.76,137.61,137.65,4700.0,137.7,137.76,137.61,137.65,4700.0
2018-08-09 13:00:00,137.6,137.63,137.57,137.57,2101.0,137.6,137.63,137.57,137.57,2101.0
2018-08-09 13:05:00,137.54,137.62,137.53,137.58,4049.0,137.54,137.62,137.53,137.58,4049.0
2018-08-09 13:10:00,137.57,137.7,137.57,137.58,3053.0,137.57,137.7,137.57,137.58,3053.0
2018-08-09 13:15:00,137.54,137.72,137.53,137.68,3950.0,137.54,137.72,137.53,137.68,3950.0
2018-08-09 13:20:00,137.66,137.67,137.55,137.6,2100.0,137.66,137.67,137.55,137.6,2100.0
2018-08-09 13:25:00,137.6,137.64,137.56,137.63,3320.0,137.6,137.64,137.56,137.63,3320.0
2018-08-09 13:30:00,137.66,137.72,137.61,137.72,2950.0,137.66,137.72,137.61,137.72,2950.0
2018-08-09 13:35:00,137.7,137.7,137.6,137.64,1700.0,137.7,137.7,137.6,137.64,1700.0
2018-08-09 13:40:00,137.68,137.69,137.61,137.69,2200.0,137.68,137.69,137.61,137.69,2200.0
2018-08-09 13:45:00,137.63,137.72,137.63,137.72,860.0,137.63,137.72,137.63,137.72,860.0
2018-08-09 13:50:00,137.68,137.68,137.58,137.59,4735.0,137.68,137.68,137.58,137.59,4735.0
2018-08-09 13:55:00,137.59,137.7,137.56,137.7,5307.0,137.59,137.7,137.56,137.7,5307.0
2018-08-09 14:00:00,137.63,137.69,137.6,137.64,2950.0,137.63,137.69,137.6,137.64,2950.0
2018-08-09 14:05:00,137.61,137.62,137.56,137.58,1810.0,137.61,137.62,137.56,137.58,1810.0
2018-08-09 14:10:00,137.61,137.68,137.58,137.6,6085.0,137.61,137.68,137.58,137.6,6085.0
2018-08-09 14:15:00,137.56,137.59,137.35,137.44,5456.0,137.56,137.59,137.35,137.44,5456.0
2018-08-09 14:20:00,137.44,137.48,137.3,137.31,5798.0,137.44,137.48,137.3,137.31,5798.0
2018-08-09 14:25:00,137.38,137.38,137.15,137.18,3929.0,137.38,137.38,137.15,137.18,3929.0
2018-08-09 14:30:00,137.22,137.28,137.14,137.19,5455.0,137.22,137.28,137.14,137.19,5455.0
2018-08-09 14:35:00,137.14,137.18,137.05,137.11,5765.0,137.14,137.18,137.05,137.11,5765.0
2018-08-09 14:40:00,137.07,137.2,137.07,137.15,5022.0,137.07,137.2,137.07,137.15,5022.0
2018-08-09 14:45:00,137.17,137.21,137.13,137.13,1300.0,137.17,137.21,137.13,137.13,1300.0
2018-08-09 14:50:00,137.15,137.17,137.08,137.16,1300.0,137.15,137.17,137.08,137.16,1300.0
2018-08-09 14:55:00,137.07,137.11,136.97,137.04,4539.0,137.07,137.11,136.97,137.04,4539.0
2018-08-09 15:00:00,136.97,137.15,136.97,137.15,9389.0,136.97,137.15,136.97,137.15,9389.0
2018-08-09 15:05:00,137.14,137.21,137.05,137.1,6025.0,137.14,137.21,137.05,137.1,6025.0
2018-08-09 15:10:00,137.08,137.11,136.97,136.99,1800.0,137.08,137.11,136.97,136.99,1800.0
2018-08-09 15:15:00,137.0,137.02,136.92,136.99,6123.0,137.0,137.02,136.92,136.99,6123.0
2018-08-09 15:20:00,137.02,137.06,136.98,137.06,5600.0,137.02,137.06,136.98,137.06,5600.0
2018-08-09 15:25:00,137.01,137.06,136.89,136.9,8300.0,137.01,137.06,136.89,136.9,8300.0
2018-08-09 15:30:00,136.89,136.95,136.74,136.77,5710.0,136.89,136.95,136.74,136.77,5710.0
2018-08-09 15:35:00,136.76,136.92,136.68,136.82,14361.0,136.76,136.92,136.68,136.82,14361.0
2018-08-09 15:40:00,136.86,136.88,136.72,136.83,14898.0,136.86,136.88,136.72,136.83,14898.0
2018-08-09 15:45:00,136.79,136.79,136.44,136.52,34469.0,136.79,136.79,136.44,136.52,34469.0
2018-08-09 15:50:00,136.53,136.58,136.37,136.51,34866.0,136.53,136.58,136.37,136.51,34866.0
2018-08-09 15:55:00,136.48,136.62,136.38,136.53,55635.0,136.48,136.62,136.38,136.53,55635.0
2018-08-10 09:30:00,135.93,136.4,135.06,136.29,88664.0,135.93,136.4,135.06,136.29,88664.0
2018-08-10 09:35:00,136.25,137.5,136.05,137.28,31143.0,136.25,137.5,136.05,137.28,31143.0
2018-08-10 09:40:00,137.27,137.91,136.44,137.12,55007.0,137.27,137.91,136.44,137.12,55007.0
2018-08-10 09:45:00,137.14,137.23,136.94,137.03,6816.0,137.14,137.23,136.94,137.03,6816.0
2018-08-10 09:50:00,137.0,137.31,136.77,136.77,8624.0,137.0,137.31,136.77,136.77,8624.0
2018-08-10 09:55:00,136.63,137.05,136.63,136.92,8675.0,136.63,137.05,136.63,136.92,8675.0
2018-08-10 10:00:00,136.78,136.8,136.51,136.63,20884.0,136.78,136.8,136.51,136.63,20884.0
2018-08-10 10:05:00,136.62,137.21,136.6,137.21,31384.0,136.62,137.21,136.6,137.21,31384.0
2018-08-10 10:10:00,137.15,137.7,137.15,137.7,32683.0,137.15,137.7,137.15,137.7,32683.0
2018-08-10 10:15:00,137.8,137.96,137.7,137.94,13776.0,137.8,137.96,137.7,137.94,13776.0
2018-08-10 10:20:00,137.94,137.94,137.54,137.87,7700.0,137.94,137.94,137.54,137.87,7700.0
2018-08-10 10:25:00,137.91,137.91,137.66,137.8,4051.0,137.91,137.91,137.66,137.8,4051.0
2018-08-10 10:30:00,137.79,138.36,137.71,138.33,18563.0,137.79,138.36,137.71,138.33,18563.0
2018-08-10 10:35:00,138.4,138.54,138.14,138.21,13656.0,138.4,138.54,138.14,138.21,13656.0
2018-08-10 10:40:00,138.37,138.37,137.67,137.78,9300.0,138.37,138.37,137.67,137.78,9300.0
2018-08-10 10:45:00,137.67,138.13,137.67,137.98,8262.0,137.67,138.13,137.67,137.98,8262.0
2018-08-10 10:50:00,137.89,138.08,137.7,138.03,32014.0,137.89,138.08,137.7,138.03,32014.0
2018-08-10 10:55:00,138.0,138.04,137.73,137.74,6400.0,138.0,138.04,137.73,137.74,6400.0
2018-08-10 11:00:00,137.74,137.94,137.74,137.84,4044.0,137.74,137.94,137.74,137.84,4044.0
2018-08-10 11:05:00,137.76,137.86,137.63,137.66,4000.0,137.76,137.86,137.63,137.66,4000.0
2018-08-10 11:10:00,137.65,137.77,137.58,137.76,6733.0,137.65,137.77,137.58,137.76,6733.0
2018-08-10 11:15:00,137.75,137.84,137.75,137.79,2700.0,137.75,137.84,137.75,137.79,2700.0
2018-08-10 11:20:00,137.76,137.97,137.76,137.96,3944.0,137.76,137.97,137.76,137.96,3944.0
2018-08-10 11:25:00,137.93,137.94,137.67,137.67,2300.0,137.93,137.94,137.67,137.67,2300.0
2018-08-10 11:30:00,137.62,137.74,137.6,137.73,5753.0,137.62,137.74,137.6,137.73,5753.0
2018-08-10 11:35:00,137.74,137.74,137.64,137.65,1800.0,137.74,137.74,137.64,137.65,1800.0
2018-08-10 11:40:00,137.63,137.63,137.58,137.59,1276.0,137.63,137.63,137.58,137.59,1276.0
2018-08-10 11:45:00,137.63,137.71,137.55,137.65,3212.0,137.63,137.71,137.55,137.65,3212.0
2018-08-10 11:50:00,137.66,137.7,137.45,137.56,2481.0,137.66,137.7,137.45,137.56,2481.0
2018-08-10 11:55:00,137.59,137.66,137.49,137.66,2750.0,137.59,137.66,137.49,137.66,2750.0
2018-08-10 12:00:00,137.65,137.65,137.44,137.47,1250.0,137.65,137.65,137.44,137.47,1250.0
2018-08-10 12:05:00,137.54,137.56,137.33,137.4,1901.0,137.54,137.56,137.33,137.4,1901.0
2018-08-10 12:10:00,137.31,137.49,137.31,137.46,2509.0,137.31,137.49,137.31,137.46,2509.0
2018-08-10 12:15:00,137.44,137.46,137.43,137.43,650.0,137.44,137.46,137.43,137.43,650.0
2018-08-10 12:20:00,137.54,137.69,137.54,137.61,6884.0,137.54,137.69,137.54,137.61,6884.0
2018-08-10 12:25:00,137.65,137.92,137.65,137.9,5365.0,137.65,137.92,137.65,137.9,5365.0
2018-08-10 12:30:00,137.95,138.14,137.92,138.08,4774.0,137.95,138.14,137.92,138.08,4774.0
2018-08-10 12:35:00,138.14,138.15,137.97,138.05,30493.0,138.14,138.15,137.97,138.05,30493.0
2018-08-10 12:40:00,138.05,138.05,137.82,137.89,5071.0,138.05,138.05,137.82,137.89,5071.0
2018-08-10 12:45:00,137.86,137.9,137.73,137.86,4980.0,137.86,137.9,137.73,137.86,4980.0
2018-08-10 12:50:00,137.88,138.0,137.87,137.95,13985.0,137.88,138.0,137.87,137.95,13985.0
2018-08-10 12:55:00,138.0,138.0,137.8,137.83,8225.0,138.0,138.0,137.8,137.83,8225.0
2018-08-10 13:00:00,137.79,137.87,137.61,137.62,4092.0,137.79,137.87,137.61,137.62,4092.0
2018-08-10 13:05:00,137.6,137.69,137.54,137.66,3990.0,137.6,137.69,137.54,137.66,3990.0
2018-08-10 13:10:00,137.66,137.66,137.51,137.56,2654.0,137.66,137.66,137.51,137.56,2654.0
2018-08-10 13:15:00,137.58,137.58,137.4,137.42,2374.0,137.58,137.58,137.4,137.42,2374.0
2018-08-10 13:20:00,137.42,137.47,137.37,137.39,1700.0,137.42,137.47,137.37,137.39,1700.0
2018-08-10 13:25:00,137.39,137.5,137.37,137.43,4587.0,137.39,137.5,137.37,137.43,4587.0
2018-08-10 13:30:00,137.43,137.5,137.35,137.35,2630.0,137.43,137.5,137.35,137.35,2630.0
2018-08-10 13:35:00,137.39,137.39,137.01,137.06,6055.0,137.39,137.39,137.01,137.06,6055.0
2018-08-10 13:40:00,136.99,137.19,136.99,137.06,4989.0,136.99,137.19,136.99,137.06,4989.0
2018-08-10 13:45:00,137.04,137.05,136.77,136.94,11546.0,137.04,137.05,136.77,136.94,11546.0
2018-08-10 13:50:00,136.94,136.95,136.76,136.78,8059.0,136.94,136.95,136.76,136.78,8059.0
2018-08-10 13:55:00,136.8,136.84,136.65,136.72,1561.0,136.8,136.84,136.65,136.72,1561.0
2018-08-10 14:00:00,136.77,136.85,136.7,136.77,5985.0,136.77,136.85,136.7,136.77,5985.0
2018-08-10 14:05:00,136.78,136.81,136.63,136.77,5700.0,136.78,136.81,136.63,136.77,5700.0
2018-08-10 14:10:00,136.69,136.9,136.68,136.9,5525.0,136.69,136.9,136.68,136.9,5525.0
2018-08-10 14:15:00,136.89,136.91,136.83,136.85,3600.0,136.89,136.91,136.83,136.85,3600.0
2018-08-10 14:20:00,136.86,136.95,136.85,136.86,6969.0,136.86,136.95,136.85,136.86,6969.0
2018-08-10 14:25:00,136.88,136.93,136.61,136.61,10866.0,136.88,136.93,136.61,136.61,10866.0
2018-08-10 14:30:00,136.67,136.77,136.53,136.72,8881.0,136.67,136.77,136.53,136.72,8881.0
2018-08-10 14:35:00,136.75,136.79,136.67,136.72,4914.0,136.75,136.79,136.67,136.72,4914.0
2018-08-10 14:40:00,136.67,136.77,136.67,136.74,2578.0,136.67,136.77,136.67,136.74,2578.0
2018-08-10 14:45:00,136.74,136.77,136.63,136.67,4800.0,136.74,136.77,136.63,136.67,4800.0
2018-08-10 14:50:00,136.72,136.81,136.7,136.71,1800.0,136.72,136.81,136.7,136.71,1800.0
2018-08-10 14:55:00,136.74,136.87,136.71,136.78,5212.0,136.74,136.87,136.71,136.78,5212.0
2018-08-10 15:00:00,136.79,136.82,136.7,136.82,6348.0,136.79,136.82,136.7,136.82,6348.0
2018-08-10 15:05:00,136.8,136.8,136.74,136.77,1710.0,136.8,136.8,136.74,136.77,1710.0
2018-08-10 15:10:00,136.81,136.92,136.75,136.92,4030.0,136.81,136.92,136.75,136.92,4030.0
2018-08-10 15:15:00,136.92,137.19,136.91,137.19,5612.0,136.92,137.19,136.91,137.19,5612.0
2018-08-10 15:20:00,137.22,137.44,137.16,137.33,8450.0,137.22,137.44,137.16,137.33,8450.0
2018-08-10 15:25:00,137.36,137.53,137.33,137.51,10157.0,137.36,137.53,137.33,137.51,10157.0
2018-08-10 15:30:00,137.5,137.51,137.32,137.32,14418.0,137.5,137.51,137.32,137.32,14418.0
2018-08-10 15:35:00,137.36,137.45,137.29,137.39,9020.0,137.36,137.45,137.29,137.39,9020.0
2018-08-10 15:40:00,137.42,137.45,137.28,137.42,12873.0,137.42,137.45,137.28,137.42,12873.0
2018-08-10 15:45:00,137.41,137.41,137.24,137.25,14536.0,137.41,137.41,137.24,137.25,14536.0
2018-08-10 15:50:00,137.15,137.23,137.08,137.21,18722.0,137.15,137.23,137.08,137.21,18722.0
2018-08-10 15:55:00,137.16,137.34,137.13,137.18,55363.0,137.16,137.34,137.13,137.18,55363.0
2018-08-13 09:30:00,137.0,138.18,136.9,138.16,36445.0,137.0,138.18,136.9,138.16,36445.0
2018-08-13 09:35:00,137.98,139.0,137.57,138.25,111155.0,137.98,139.0,137.57,138.25,111155.0
2018-08-13 09:40:00,138.25,138.41,137.85,138.02,14655.0,138.25,138.41,137.85,138.02,14655.0
2018-08-13 09:45:00,137.96,138.1,137.85,138.0,2450.0,137.96,138.1,137.85,138.0,2450.0
2018-08-13 09:50:00,137.94,138.55,137.91,138.53,8449.0,137.94,138.55,137.91,138.53,8449.0
2018-08-13 09:55:00,138.46,138.57,138.24,138.45,12600.0,138.46,138.57,138.24,138.45,12600.0
2018-08-13 10:00:00,138.43,138.64,138.34,138.55,12212.0,138.43,138.64,138.34,138.55,12212.0
2018-08-13 10:05:00,138.61,138.65,138.18,138.37,14220.0,138.61,138.65,138.18,138.37,14220.0
2018-08-13 10:10:00,138.33,138.86,138.32,138.82,8830.0,138.33,138.86,138.32,138.82,8830.0
2018-08-13 10:15:00,138.75,139.08,138.75,138.82,10207.0,138.75,139.08,138.75,138.82,10207.0
2018-08-13 10:20:00,138.84,138.97,138.66,138.92,8909.0,138.84,138.97,138.66,138.92,8909.0
2018-08-13 10:25:00,138.97,139.14,138.71,138.8,9920.0,138.97,139.14,138.71,138.8,9920.0
2018-08-13 10:30:00,138.78,138.99,138.78,138.93,6494.0,138.78,138.99,138.78,138.93,6494.0
2018-08-13 10:35:00,138.96,139.19,138.94,139.17,7284.0,138.96,139.19,138.94,139.17,7284.0
2018-08-13 10:40:00,139.18,139.35,139.05,139.18,16527.0,139.18,139.35,139.05,139.18,16527.0
2018-08-13 10:45:00,139.15,139.28,138.97,139.0,8061.0,139.15,139.28,138.97,139.0,8061.0
2018-08-13 10:50:00,139.11,139.3,138.94,139.3,8667.0,139.11,139.3,138.94,139.3,8667.0
2018-08-13 10:55:00,139.3,139.38,138.92,139.08,17416.0,139.3,139.38,138.92,139.08,17416.0
2018-08-13 11:00:00,139.09,139.13,138.99,139.05,4200.0,139.09,139.13,138.99,139.05,4200.0
2018-08-13 11:05:00,139.01,139.06,138.77,139.01,35270.0,139.01,139.06,138.77,139.01,35270.0
2018-08-13 11:10:00,139.04,139.15,138.82,139.07,67936.0,139.04,139.15,138.82,139.07,67936.0
2018-08-13 11:15:00,139.09,139.19,138.85,138.94,44898.0,139.09,139.19,138.85,138.94,44898.0
2018-08-13 11:20:00,139.05,139.12,138.78,138.96,38112.0,139.05,139.12,138.78,138.96,38112.0
2018-08-13 11:25:00,138.95,139.0,138.46,138.53,64821.0,138.95,139.0,138.46,138.53,64821.0
2018-08-13 11:30:00,138.43,138.54,138.26,138.44,9597.0,138.43,138.54,138.26,138.44,9597.0
2018-08-13 11:35:00,138.37,138.48,138.14,138.14,8917.0,138.37,138.48,138.14,138.14,8917.0
2018-08-13 11:40:00,138.13,138.4,137.94,138.35,5624.0,138.13,138.4,137.94,138.35,5624.0
2018-08-13 11:45:00,138.29,138.34,138.01,138.09,6100.0,138.29,138.34,138.01,138.09,6100.0
2018-08-13 11:50:00,138.01,138.02,137.68,137.88,4252.0,138.01,138.02,137.68,137.88,4252.0
2018-08-13 11:55:00,137.8,137.8,137.53,137.53,2850.0,137.8,137.8,137.53,137.53,2850.0
2018-08-13 12:00:00,137.56,137.93,137.56,137.83,3830.0,137.56,137.93,137.56,137.83,3830.0
2018-08-13 12:05:00,137.79,137.83,137.71,137.78,2460.0,137.79,137.83,137.71,137.78,2460.0
2018-08-13 12:10:00,137.76,138.11,137.75,137.99,5466.0,137.76,138.11,137.75,137.99,5466.0
2018-08-13 12:15:00,138.01,138.05,137.75,137.75,8529.0,138.01,138.05,137.75,137.75,8529.0
2018-08-13 12:20:00,137.68,137.71,137.28,137.38,4804.0,137.68,137.71,137.28,137.38,4804.0
2018-08-13 12:25:00,137.46,137.46,137.04,137.07,3680.0,137.46,137.46,137.04,137.07,3680.0
2018-08-13 12:30:00,137.15,137.15,137.0,137.13,3800.0,137.15,137.15,137.0,137.13,3800.0
2018-08-13 12:35:00,137.18,137.37,137.08,137.25,8870.0,137.18,137.37,137.08,137.25,8870.0
2018-08-13 12:40:00,137.25,137.28,137.15,137.22,4100.0,137.25,137.28,137.15,137.22,4100.0
2018-08-13 12:45:00,137.22,137.28,137.12,137.17,8063.0,137.22,137.28,137.12,137.17,8063.0
2018-08-13 12:50:00,137.2,137.42,137.19,137.28,5550.0,137.2,137.42,137.19,137.28,5550.0
2018-08-13 12:55:00,137.28,137.38,137.24,137.38,1522.0,137.28,137.38,137.24,137.38,1522.0
2018-08-13 13:00:00,137.35,137.37,137.16,137.25,5191.0,137.35,137.37,137.16,137.25,5191.0
2018-08-13 13:05:00,137.22,137.22,137.07,137.17,6382.0,137.22,137.22,137.07,137.17,6382.0
2018-08-13 13:10:00,137.18,137.27,137.16,137.21,2150.0,137.18,137.27,137.16,137.21,2150.0
2018-08-13 13:15:00,137.15,137.32,137.09,137.28,9543.0,137.15,137.32,137.09,137.28,9543.0
2018-08-13 13:20:00,137.27,137.59,137.26,137.35,6960.0,137.27,137.59,137.26,137.35,6960.0
2018-08-13 13:25:00,137.47,137.54,137.44,137.48,1800.0,137.47,137.54,137.44,137.48,1800.0
2018-08-13 13:30:00,137.52,137.73,137.46,137.65,3390.0,137.52,137.73,137.46,137.65,3390.0
2018-08-13 13:35:00,137.61,137.61,137.44,137.45,3252.0,137.61,137.61,137.44,137.45,3252.0
2018-08-13 13:40:00,137.47,137.66,137.46,137.56,2100.0,137.47,137.66,137.46,137.56,2100.0
2018-08-13 13:45:00,137.58,137.6,137.42,137.44,5477.0,137.58,137.6,137.42,137.44,5477.0
2018-08-13 13:50:00,137.39,137.77,137.39,137.65,2753.0,137.39,137.77,137.39,137.65,2753.0
2018-08-13 13:55:00,137.64,137.64,137.33,137.33,1540.0,137.64,137.64,137.33,137.33,1540.0
2018-08-13 14:00:00,137.32,137.68,137.32,137.68,2570.0,137.32,137.68,137.32,137.68,2570.0
2018-08-13 14:05:00,137.68,137.68,137.49,137.49,3510.0,137.68,137.68,137.49,137.49,3510.0
2018-08-13 14:10:00,137.39,137.79,137.39,137.79,3843.0,137.39,137.79,137.39,137.79,3843.0
2018-08-13 14:15:00,137.79,137.85,137.7,137.77,3600.0,137.79,137.85,137.7,137.77,3600.0
2018-08-13 14:20:00,137.72,137.73,137.52,137.66,2800.0,137.72,137.73,137.52,137.66,2800.0
2018-08-13 14:25:00,137.61,137.69,137.6,137.66,2000.0,137.61,137.69,137.6,137.66,2000.0
2018-08-13 14:30:00,137.71,137.87,137.58,137.71,3508.0,137.71,137.87,137.58,137.71,3508.0
2018-08-13 14:35:00,137.58,137.68,137.51,137.6,1825.0,137.58,137.68,137.51,137.6,1825.0
2018-08-13 14:40:00,137.61,137.7,137.61,137.69,1300.0,137.61,137.7,137.61,137.69,1300.0
2018-08-13 14:45:00,137.66,137.7,137.57,137.62,2100.0,137.66,137.7,137.57,137.62,2100.0
2018-08-13 14:50:00,137.59,137.59,137.46,137.52,16170.0,137.59,137.59,137.46,137.52,16170.0
2018-08-13 14:55:00,137.51,137.76,137.41,137.54,25612.0,137.51,137.76,137.41,137.54,25612.0
2018-08-13 15:00:00,137.55,137.74,137.42,137.68,38914.0,137.55,137.74,137.42,137.68,38914.0
2018-08-13 15:05:00,137.62,137.73,137.6,137.71,7838.0,137.62,137.73,137.6,137.71,7838.0
2018-08-13 15:10:00,137.7,137.81,137.66,137.68,29353.0,137.7,137.81,137.66,137.68,29353.0
2018-08-13 15:15:00,137.64,137.69,137.53,137.58,3392.0,137.64,137.69,137.53,137.58,3392.0
2018-08-13 15:20:00,137.53,137.75,137.5,137.63,57773.0,137.53,137.75,137.5,137.63,57773.0
2018-08-13 15:25:00,137.6,137.69,137.24,137.26,50852.0,137.6,137.69,137.24,137.26,50852.0
2018-08-13 15:30:00,137.29,137.42,137.29,137.35,9566.0,137.29,137.42,137.29,137.35,9566.0
2018-08-13 15:35:00,137.32,137.45,137.29,137.29,4918.0,137.32,137.45,137.29,137.29,4918.0
2018-08-13 15:40:00,137.3,137.42,137.29,137.37,7271.0,137.3,137.42,137.29,137.37,7271.0
2018-08-13 15:45:00,137.39,137.41,137.22,137.22,15676.0,137.39,137.41,137.22,137.22,15676.0
2018-08-13 15:50:00,137.26,137.32,137.05,137.25,24039.0,137.26,137.32,137.05,137.25,24039.0
2018-08-13 15:55:00,137.26,137.36,137.04,137.08,38502.0,137.26,137.36,137.04,137.08,38502.0
2018-08-14 09:30:00,137.48,138.36,137.26,137.27,94368.0,137.48,138.36,137.26,137.27,94368.0
2018-08-14 09:35:00,137.46,137.8,137.32,137.32,24098.0,137.46,137.8,137.32,137.32,24098.0
2018-08-14 09:40:00,137.23,137.23,136.17,136.42,15838.0,137.23,137.23,136.17,136.42,15838.0
2018-08-14 09:45:00,136.6,136.94,136.1,136.17,7442.0,136.6,136.94,136.1,136.17,7442.0
2018-08-14 09:50:00,136.44,136.5,135.52,135.62,14641.0,136.44,136.5,135.52,135.62,14641.0
2018-08-14 09:55:00,135.7,136.05,135.62,136.04,9129.0,135.7,136.05,135.62,136.04,9129.0
2018-08-14 10:00:00,136.15,136.64,136.08,136.36,4400.0,136.15,136.64,136.08,136.36,4400.0
2018-08-14 10:05:00,136.22,136.89,136.22,136.89,2300.0,136.22,136.89,136.22,136.89,2300.0
2018-08-14 10:10:00,137.0,137.39,136.86,137.33,23987.0,137.0,137.39,136.86,137.33,23987.0
2018-08-14 10:15:00,137.45,137.72,136.9,137.14,17584.0,137.45,137.72,136.9,137.14,17584.0
2018-08-14 10:20:00,137.13,137.26,136.72,136.79,10593.0,137.13,137.26,136.72,136.79,10593.0
2018-08-14 10:25:00,136.78,137.03,136.64,136.88,6315.0,136.78,137.03,136.64,136.88,6315.0
2018-08-14 10:30:00,136.86,136.97,136.6,136.81,20680.0,136.86,136.97,136.6,136.81,20680.0
2018-08-14 10:35:00,136.87,137.17,136.78,136.84,20545.0,136.87,137.17,136.78,136.84,20545.0
2018-08-14 10:40:00,136.83,136.98,136.56,136.8,21617.0,136.83,136.98,136.56,136.8,21617.0
2018-08-14 10:45:00,136.76,137.15,136.51,136.96,49279.0,136.76,137.15,136.51,136.96,49279.0
2018-08-14 10:50:00,137.0,137.7,136.99,137.64,20797.0,137.0,137.7,136.99,137.64,20797.0
2018-08-14 10:55:00,137.65,137.68,137.44,137.56,5825.0,137.65,137.68,137.44,137.56,5825.0
2018-08-14 11:00:00,137.41,137.82,137.4,137.82,23340.0,137.41,137.82,137.4,137.82,23340.0
2018-08-14 11:05:00,137.8,138.11,137.71,138.1,22795.0,137.8,138.11,137.71,138.1,22795.0
2018-08-14 11:10:00,138.14,138.48,138.1,138.34,6527.0,138.14,138.48,138.1,138.34,6527.0
2018-08-14 11:15:00,138.33,138.54,138.32,138.35,9362.0,138.33,138.54,138.32,138.35,9362.0
2018-08-14 11:20:00,138.38,138.78,138.34,138.59,11059.0,138.38,138.78,138.34,138.59,11059.0
2018-08-14 11:25:00,138.56,138.56,138.23,138.5,10050.0,138.56,138.56,138.23,138.5,10050.0
2018-08-14 11:30:00,138.4,138.49,138.3,138.31,1996.0,138.4,138.49,138.3,138.31,1996.0
2018-08-14 11:35:00,138.37,138.42,138.3,138.3,1924.0,138.37,138.42,138.3,138.3,1924.0
2018-08-14 11:40:00,138.36,138.56,138.35,138.5,7175.0,138.36,138.56,138.35,138.5,7175.0
2018-08-14 11:45:00,138.32,138.65,138.27,138.64,2669.0,138.32,138.65,138.27,138.64,2669.0
2018-08-14 11:50:00,138.59,138.59,138.43,138.43,994.0,138.59,138.59,138.43,138.43,994.0
2018-08-14 11:55:00,138.43,138.6,138.34,138.47,8600.0,138.43,138.6,138.34,138.47,8600.0
2018-08-14 12:00:00,138.5,138.54,138.27,138.27,5728.0,138.5,138.54,138.27,138.27,5728.0
2018-08-14 12:05:00,138.25,138.25,137.81,137.88,18836.0,138.25,138.25,137.81,137.88,18836.0
2018-08-14 12:10:00,137.82,137.91,137.66,137.82,5550.0,137.82,137.91,137.66,137.82,5550.0
2018-08-14 12:15:00,137.75,138.15,137.75,138.07,3812.0,137.75,138.15,137.75,138.07,3812.0
2018-08-14 12:20:00,138.08,138.08,137.9,137.91,2671.0,138.08,138.08,137.9,137.91,2671.0
2018-08-14 12:25:00,138.08,138.08,137.99,137.99,1600.0,138.08,138.08,137.99,137.99,1600.0
2018-08-14 12:30:00,138.08,138.08,137.9,137.9,4786.0,138.08,138.08,137.9,137.9,4786.0
2018-08-14 12:35:00,137.9,138.02,137.9,137.97,1662.0,137.9,138.02,137.9,137.97,1662.0
2018-08-14 12:40:00,137.98,138.19,137.98,138.13,2171.0,137.98,138.19,137.98,138.13,2171.0
2018-08-14 12:45:00,138.11,138.23,138.1,138.22,1200.0,138.11,138.23,138.1,138.22,1200.0
2018-08-14 12:50:00,138.18,138.24,137.88,137.92,3725.0,138.18,138.24,137.88,137.92,3725.0
2018-08-14 12:55:00,137.87,137.96,137.83,137.96,607.0,137.87,137.96,137.83,137.96,607.0
2018-08-14 13:00:00,137.9,138.05,137.9,138.04,2300.0,137.9,138.05,137.9,138.04,2300.0
2018-08-14 13:05:00,137.93,137.93,137.68,137.69,2348.0,137.93,137.93,137.68,137.69,2348.0
2018-08-14 13:10:00,137.76,137.76,137.7,137.72,3000.0,137.76,137.76,137.7,137.72,3000.0
2018-08-14 13:15:00,137.75,137.76,137.64,137.64,2951.0,137.75,137.76,137.64,137.64,2951.0
2018-08-14 13:20:00,137.57,137.67,137.37,137.38,3803.0,137.57,137.67,137.37,137.38,3803.0
2018-08-14 13:25:00,137.48,137.5,137.25,137.29,4200.0,137.48,137.5,137.25,137.29,4200.0
2018-08-14 13:30:00,137.31,137.43,137.22,137.43,2000.0,137.31,137.43,137.22,137.43,2000.0
2018-08-14 13:35:00,137.44,137.53,137.4,137.53,2421.0,137.44,137.53,137.4,137.53,2421.0
2018-08-14 13:40:00,137.58,137.58,137.26,137.44,5148.0,137.58,137.58,137.26,137.44,5148.0
2018-08-14 13:45:00,137.46,137.67,137.45,137.62,3988.0,137.46,137.67,137.45,137.62,3988.0
2018-08-14 13:50:00,137.61,137.62,137.47,137.59,3798.0,137.61,137.62,137.47,137.59,3798.0
2018-08-14 13:55:00,137.67,137.77,137.66,137.73,3632.0,137.67,137.77,137.66,137.73,3632.0
2018-08-14 14:00:00,137.75,137.75,137.67,137.67,2300.0,137.75,137.75,137.67,137.67,2300.0
2018-08-14 14:05:00,137.65,137.65,137.38,137.38,11963.0,137.65,137.65,137.38,137.38,11963.0
2018-08-14 14:10:00,137.38,137.54,137.38,137.48,3735.0,137.38,137.54,137.38,137.48,3735.0
2018-08-14 14:15:00,137.5,137.7,137.49,137.68,4993.0,137.5,137.7,137.49,137.68,4993.0
2018-08-14 14:20:00,137.72,137.72,137.5,137.52,7950.0,137.72,137.72,137.5,137.52,7950.0
2018-08-14 14:25:00,137.57,137.66,137.52,137.65,2800.0,137.57,137.66,137.52,137.65,2800.0
2018-08-14 14:30:00,137.65,137.73,137.57,137.72,5736.0,137.65,137.73,137.57,137.72,5736.0
2018-08-14 14:35:00,137.71,137.83,137.71,137.77,806.0,137.71,137.83,137.71,137.77,806.0
2018-08-14 14:40:00,137.81,137.81,137.55,137.6,5273.0,137.81,137.81,137.55,137.6,5273.0
2018-08-14 14:45:00,137.68,137.75,137.58,137.68,2844.0,137.68,137.75,137.58,137.68,2844.0
2018-08-14 14:50:00,137.65,137.75,137.61,137.63,4025.0,137.65,137.75,137.61,137.63,4025.0
2018-08-14 14:55:00,137.67,137.76,137.65,137.67,3528.0,137.67,137.76,137.65,137.67,3528.0
2018-08-14 15:00:00,137.66,137.74,137.63,137.64,2882.0,137.66,137.74,137.63,137.64,2882.0
2018-08-14 15:05:00,137.73,137.73,137.42,137.46,12220.0,137.73,137.73,137.42,137.46,12220.0
2018-08-14 15:10:00,137.51,137.55,137.35,137.39,4951.0,137.51,137.55,137.35,137.39,4951.0
2018-08-14 15:15:00,137.39,137.49,137.36,137.46,6042.0,137.39,137.49,137.36,137.46,6042.0
2018-08-14 15:20:00,137.43,137.52,137.38,137.5,8197.0,137.43,137.52,137.38,137.5,8197.0
2018-08-14 15:25:00,137.47,137.54,137.47,137.48,5933.0,137.47,137.54,137.47,137.48,5933.0
2018-08-14 15:30:00,137.52,137.58,137.47,137.52,22394.0,137.52,137.58,137.47,137.52,22394.0
2018-08-14 15:35:00,137.52,137.6,137.41,137.6,17803.0,137.52,137.6,137.41,137.6,17803.0
2018-08-14 15:40:00,137.59,137.59,137.47,137.5,12147.0,137.59,137.59,137.47,137.5,12147.0
2018-08-14 15:45:00,137.47,137.55,137.33,137.34,16483.0,137.47,137.55,137.33,137.34,16483.0
2018-08-14 15:50:00,137.38,137.43,137.15,137.39,31146.0,137.38,137.43,137.15,137.39,31146.0
2018-08-14 15:55:00,137.39,137.44,137.27,137.44,49618.0,137.39,137.44,137.27,137.44,49618.0
2018-08-15 09:30:00,136.55,138.45,136.5,138.43,129016.0,136.55,138.45,136.5,138.43,129016.0
2018-08-15 09:35:00,138.3,139.95,138.26,139.47,62728.0,138.3,139.95,138.26,139.47,62728.0
2018-08-15 09:40:00,139.46,141.52,139.46,141.46,184189.0,139.46,141.52,139.46,141.46,184189.0
2018-08-15 09:45:00,141.47,141.95,140.57,141.81,134061.0,141.47,141.95,140.57,141.81,134061.0
2018-08-15 09:50:00,141.8,142.5,141.66,141.83,110158.0,141.8,142.5,141.66,141.83,110158.0
2018-08-15 09:55:00,141.83,142.21,141.52,141.98,69431.0,141.83,142.21,141.52,141.98,69431.0
2018-08-15 10:00:00,141.98,142.0,140.84,141.07,110344.0,141.98,142.0,140.84,141.07,110344.0
2018-08-15 10:05:00,141.12,141.78,141.0,141.37,47158.0,141.12,141.78,141.0,141.37,47158.0
2018-08-15 10:10:00,141.29,141.94,141.19,141.53,55297.0,141.29,141.94,141.19,141.53,55297.0
2018-08-15 10:15:00,141.52,141.87,141.19,141.66,73208.0,141.52,141.87,141.19,141.66,73208.0
2018-08-15 10:20:00,141.71,142.03,141.49,142.03,59222.0,141.71,142.03,141.49,142.03,59222.0
2018-08-15 10:25:00,141.99,142.24,141.46,141.5,83957.0,141.99,142.24,141.46,141.5,83957.0
2018-08-15 10:30:00,141.52,141.94,140.37,140.97,212530.0,141.52,141.94,140.37,140.97,212530.0
2018-08-15 10:35:00,141.02,142.3,141.0,142.26,132541.0,141.02,142.3,141.0,142.26,132541.0
2018-08-15 10:40:00,142.2,142.35,141.35,141.35,63627.0,142.2,142.35,141.35,141.35,63627.0
2018-08-15 10:45:00,141.52,141.72,140.77,141.25,122269.0,141.52,141.72,140.77,141.25,122269.0
2018-08-15 10:50:00,141.35,141.54,140.88,141.33,134906.0,141.35,141.54,140.88,141.33,134906.0
2018-08-15 10:55:00,141.28,141.49,140.79,140.79,40958.0,141.28,141.49,140.79,140.79,40958.0
2018-08-15 11:00:00,140.79,141.27,140.52,141.17,47838.0,140.79,141.27,140.52,141.17,47838.0
2018-08-15 11:05:00,141.08,141.43,140.93,141.4,30173.0,141.08,141.43,140.93,141.4,30173.0
2018-08-15 11:10:00,141.47,141.49,140.98,141.2,13610.0,141.47,141.49,140.98,141.2,13610.0
2018-08-15 11:15:00,141.17,141.44,141.07,141.34,8573.0,141.17,141.44,141.07,141.34,8573.0
2018-08-15 11:20:00,141.31,141.44,141.05,141.41,18260.0,141.31,141.44,141.05,141.41,18260.0
2018-08-15 11:25:00,141.39,141.39,140.68,140.68,37986.0,141.39,141.39,140.68,140.68,37986.0
2018-08-15 11:30:00,140.67,140.88,140.05,140.23,26012.0,140.67,140.88,140.05,140.23,26012.0
2018-08-15 11:35:00,140.28,140.5,139.31,139.45,24735.0,140.28,140.5,139.31,139.45,24735.0
2018-08-15 11:40:00,139.37,139.37,137.92,137.95,75901.0,139.37,139.37,137.92,137.95,75901.0
2018-08-15 11:45:00,138.1,138.41,137.27,137.68,39814.0,138.1,138.41,137.27,137.68,39814.0
2018-08-15 11:50:00,137.8,137.8,137.0,137.39,32511.0,137.8,137.8,137.0,137.39,32511.0
2018-08-15 11:55:00,137.37,137.7,137.0,137.37,33694.0,137.37,137.7,137.0,137.37,33694.0
2018-08-15 12:00:00,137.42,137.44,136.74,136.87,23532.0,137.42,137.44,136.74,136.87,23532.0
2018-08-15 12:05:00,136.82,137.45,136.82,137.43,18209.0,136.82,137.45,136.82,137.43,18209.0
2018-08-15 12:10:00,137.48,137.48,137.06,137.06,14045.0,137.48,137.48,137.06,137.06,14045.0
2018-08-15 12:15:00,137.03,137.61,136.96,137.59,13393.0,137.03,137.61,136.96,137.59,13393.0
2018-08-15 12:20:00,137.59,137.66,137.2,137.2,43506.0,137.59,137.66,137.2,137.2,43506.0
2018-08-15 12:25:00,137.22,137.48,137.1,137.28,20437.0,137.22,137.48,137.1,137.28,20437.0
2018-08-15 12:30:00,137.21,137.53,137.19,137.38,24284.0,137.21,137.53,137.19,137.38,24284.0
2018-08-15 12:35:00,137.36,137.49,137.09,137.23,9668.0,137.36,137.49,137.09,137.23,9668.0
2018-08-15 12:40:00,137.27,137.28,136.85,136.95,9827.0,137.27,137.28,136.85,136.95,9827.0
2018-08-15 12:45:00,136.94,137.0,136.56,136.63,12889.0,136.94,137.0,136.56,136.63,12889.0
2018-08-15 12:50:00,136.64,136.91,136.62,136.75,10515.0,136.64,136.91,136.62,136.75,10515.0
2018-08-15 12:55:00,136.74,136.76,136.14,136.14,13716.0,136.74,136.76,136.14,136.14,13716.0
2018-08-15 13:00:00,136.14,136.23,135.95,136.16,23424.0,136.14,136.23,135.95,136.16,23424.0
2018-08-15 13:05:00,136.15,136.69,136.08,136.69,23919.0,136.15,136.69,136.08,136.69,23919.0
2018-08-15 13:10:00,136.65,136.95,136.65,136.67,19261.0,136.65,136.95,136.65,136.67,19261.0
2018-08-15 13:15:00,136.62,136.66,136.52,136.66,11206.0,136.62,136.66,136.52,136.66,11206.0
2018-08-15 13:20:00,136.64,136.7,136.33,136.33,10543.0,136.64,136.7,136.33,136.33,10543.0
2018-08-15 13:25:00,136.39,136.46,136.24,136.25,3915.0,136.39,136.46,136.24,136.25,3915.0
2018-08-15 13:30:00,136.25,136.5,136.25,136.42,10341.0,136.25,136.5,136.25,136.42,10341.0
2018-08-15 13:35:00,136.41,136.54,136.36,136.46,13319.0,136.41,136.54,136.36,136.46,13319.0
2018-08-15 13:40:00,136.45,136.86,136.38,136.8,7900.0,136.45,136.86,136.38,136.8,7900.0
2018-08-15 13:45:00,136.86,137.0,136.71,136.76,5721.0,136.86,137.0,136.71,136.76,5721.0
2018-08-15 13:50:00,136.77,136.79,136.66,136.66,5700.0,136.77,136.79,136.66,136.66,5700.0
2018-08-15 13:55:00,136.63,136.78,136.48,136.5,10829.0,136.63,136.78,136.48,136.5,10829.0
2018-08-15 14:00:00,136.55,136.6,136.44,136.44,15345.0,136.55,136.6,136.44,136.44,15345.0
2018-08-15 14:05:00,136.42,136.44,135.97,136.0,18653.0,136.42,136.44,135.97,136.0,18653.0
2018-08-15 14:10:00,135.99,136.07,135.86,135.87,20360.0,135.99,136.07,135.86,135.87,20360.0
2018-08-15 14:15:00,135.91,136.18,135.85,136.13,11021.0,135.91,136.18,135.85,136.13,11021.0
2018-08-15 14:20:00,136.19,136.49,136.19,136.47,7822.0,136.19,136.49,136.19,136.47,7822.0
2018-08-15 14:25:00,136.46,136.69,136.45,136.47,18280.0,136.46,136.69,136.45,136.47,18280.0
2018-08-15 14:30:00,136.44,136.53,136.32,136.52,9648.0,136.44,136.53,136.32,136.52,9648.0
2018-08-15 14:35:00,136.54,136.65,136.45,136.53,11526.0,136.54,136.65,136.45,136.53,11526.0
2018-08-15 14:40:00,136.49,136.75,136.49,136.62,19814.0,136.49,136.75,136.49,136.62,19814.0
2018-08-15 14:45:00,136.62,136.71,136.49,136.53,9189.0,136.62,136.71,136.49,136.53,9189.0
2018-08-15 14:50:00,136.56,136.8,136.56,136.75,7763.0,136.56,136.8,136.56,136.75,7763.0
2018-08-15 14:55:00,136.76,136.93,136.58,136.93,7900.0,136.76,136.93,136.58,136.93,7900.0
2018-08-15 15:00:00,136.94,137.37,136.93,137.17,13581.0,136.94,137.37,136.93,137.17,13581.0
2018-08-15 15:05:00,137.22,137.59,137.21,137.43,16706.0,137.22,137.59,137.21,137.43,16706.0
2018-08-15 15:10:00,137.46,137.46,137.1,137.24,9696.0,137.46,137.46,137.1,137.24,9696.0
2018-08-15 15:15:00,137.24,137.36,137.11,137.35,12330.0,137.24,137.36,137.11,137.35,12330.0
2018-08-15 15:20:00,137.34,138.1,137.31,138.06,27985.0,137.34,138.1,137.31,138.06,27985.0
2018-08-15 15:25:00,138.02,139.0,138.02,138.73,71140.0,138.02,139.0,138.02,138.73,71140.0
2018-08-15 15:30:00,138.67,139.0,138.33,138.94,47560.0,138.67,139.0,138.33,138.94,47560.0
2018-08-15 15:35:00,138.93,139.0,138.53,138.59,67204.0,138.93,139.0,138.53,138.59,67204.0
2018-08-15 15:40:00,138.59,139.18,138.53,139.17,98241.0,138.59,139.18,138.53,139.17,98241.0
2018-08-15 15:45:00,139.1,139.5,139.09,139.5,144242.0,139.1,139.5,139.09,139.5,144242.0
2018-08-15 15:50:00,139.46,139.47,139.04,139.23,108797.0,139.46,139.47,139.04,139.23,108797.0
2018-08-15 15:55:00,139.25,139.4,139.17,139.22,228411.0,139.25,139.4,139.17,139.22,228411.0
2018-08-16 09:30:00,139.73,141.0,139.69,140.87,141916.0,139.73,141.0,139.69,140.87,141916.0
2018-08-16 09:35:00,140.84,141.39,140.75,141.33,78629.0,140.84,141.39,140.75,141.33,78629.0
2018-08-16 09:40:00,141.48,141.74,140.32,140.63,39350.0,141.48,141.74,140.32,140.63,39350.0
2018-08-16 09:45:00,140.8,140.8,139.45,140.49,69907.0,140.8,140.8,139.45,140.49,69907.0
2018-08-16 09:50:00,140.5,140.69,139.31,139.44,13237.0,140.5,140.69,139.31,139.44,13237.0
2018-08-16 09:55:00,139.32,139.74,139.16,139.37,12298.0,139.32,139.74,139.16,139.37,12298.0
2018-08-16 10:00:00,139.35,140.25,139.35,139.44,6626.0,139.35,140.25,139.35,139.44,6626.0
2018-08-16 10:05:00,139.63,139.92,139.58,139.62,4103.0,139.63,139.92,139.58,139.62,4103.0
2018-08-16 10:10:00,139.76,139.91,139.68,139.69,7303.0,139.76,139.91,139.68,139.69,7303.0
2018-08-16 10:15:00,139.62,139.65,139.18,139.64,9200.0,139.62,139.65,139.18,139.64,9200.0
2018-08-16 10:20:00,139.63,139.66,139.45,139.66,4500.0,139.63,139.66,139.45,139.66,4500.0
2018-08-16 10:25:00,139.66,140.31,139.53,140.31,10311.0,139.66,140.31,139.53,140.31,10311.0
2018-08-16 10:30:00,140.25,140.39,139.92,140.23,9087.0,140.25,140.39,139.92,140.23,9087.0
2018-08-16 10:35:00,140.22,140.39,139.97,140.3,15655.0,140.22,140.39,139.97,140.3,15655.0
2018-08-16 10:40:00,140.33,140.51,140.12,140.15,11385.0,140.33,140.51,140.12,140.15,11385.0
2018-08-16 10:45:00,140.15,140.21,139.69,139.85,3648.0,140.15,140.21,139.69,139.85,3648.0
2018-08-16 10:50:00,139.79,139.79,139.31,139.31,9546.0,139.79,139.79,139.31,139.31,9546.0
2018-08-16 10:55:00,139.26,139.59,139.25,139.57,20858.0,139.26,139.59,139.25,139.57,20858.0
2018-08-16 11:00:00,139.56,139.91,139.56,139.86,18152.0,139.56,139.91,139.56,139.86,18152.0
2018-08-16 11:05:00,139.87,140.38,139.87,140.29,27837.0,139.87,140.38,139.87,140.29,27837.0
2018-08-16 11:10:00,140.4,140.9,140.07,140.81,51804.0,140.4,140.9,140.07,140.81,51804.0
2018-08-16 11:15:00,140.88,141.54,140.87,141.52,69890.0,140.88,141.54,140.87,141.52,69890.0
2018-08-16 11:20:00,141.53,141.83,140.91,140.91,66526.0,141.53,141.83,140.91,140.91,66526.0
2018-08-16 11:25:00,141.0,141.38,140.92,141.06,23649.0,141.0,141.38,140.92,141.06,23649.0
2018-08-16 11:30:00,141.15,141.21,140.68,140.95,18025.0,141.15,141.21,140.68,140.95,18025.0
2018-08-16 11:35:00,140.81,141.32,140.64,140.99,18184.0,140.81,141.32,140.64,140.99,18184.0
2018-08-16 11:40:00,141.04,141.26,140.88,140.96,14542.0,141.04,141.26,140.88,140.96,14542.0
2018-08-16 11:45:00,141.05,141.26,140.85,140.88,14725.0,141.05,141.26,140.85,140.88,14725.0
2018-08-16 11:50:00,140.87,141.0,140.63,140.7,20306.0,140.87,141.0,140.63,140.7,20306.0
2018-08-16 11:55:00,140.64,140.69,140.31,140.32,4500.0,140.64,140.69,140.31,140.32,4500.0
2018-08-16 12:00:00,140.37,140.59,140.37,140.42,3896.0,140.37,140.59,140.37,140.42,3896.0
2018-08-16 12:05:00,140.21,140.55,140.21,140.46,7013.0,140.21,140.55,140.21,140.46,7013.0
2018-08-16 12:10:00,140.38,140.69,140.34,140.68,6555.0,140.38,140.69,140.34,140.68,6555.0
2018-08-16 12:15:00,140.66,140.88,140.66,140.69,3600.0,140.66,140.88,140.66,140.69,3600.0
2018-08-16 12:20:00,140.77,140.77,140.46,140.5,2200.0,140.77,140.77,140.46,140.5,2200.0
2018-08-16 12:25:00,140.45,140.79,140.45,140.69,5400.0,140.45,140.79,140.45,140.69,5400.0
2018-08-16 12:30:00,140.62,140.7,140.45,140.52,2443.0,140.62,140.7,140.45,140.52,2443.0
2018-08-16 12:35:00,140.5,140.68,140.49,140.68,4488.0,140.5,140.68,140.49,140.68,4488.0
2018-08-16 12:40:00,140.55,140.61,140.43,140.5,3200.0,140.55,140.61,140.43,140.5,3200.0
2018-08-16 12:45:00,140.57,140.71,140.37,140.62,3500.0,140.57,140.71,140.37,140.62,3500.0
2018-08-16 12:50:00,140.58,140.74,140.56,140.69,3849.0,140.58,140.74,140.56,140.69,3849.0
2018-08-16 12:55:00,140.66,140.72,140.55,140.65,5071.0,140.66,140.72,140.55,140.65,5071.0
2018-08-16 13:00:00,140.63,140.69,140.58,140.58,4002.0,140.63,140.69,140.58,140.58,4002.0
2018-08-16 13:05:00,140.54,140.54,140.27,140.27,3195.0,140.54,140.54,140.27,140.27,3195.0
2018-08-16 13:10:00,140.25,140.5,140.22,140.23,8129.0,140.25,140.5,140.22,140.23,8129.0
2018-08-16 13:15:00,140.19,140.24,140.14,140.16,2220.0,140.19,140.24,140.14,140.16,2220.0
2018-08-16 13:20:00,140.12,140.3,140.12,140.23,2738.0,140.12,140.3,140.12,140.23,2738.0
2018-08-16 13:25:00,140.28,140.3,140.17,140.17,3944.0,140.28,140.3,140.17,140.17,3944.0
2018-08-16 13:30:00,140.15,140.27,140.14,140.27,2633.0,140.15,140.27,140.14,140.27,2633.0
2018-08-16 13:35:00,140.31,140.33,140.25,140.28,2507.0,140.31,140.33,140.25,140.28,2507.0
2018-08-16 13:40:00,140.28,140.41,140.24,140.29,4200.0,140.28,140.41,140.24,140.29,4200.0
2018-08-16 13:45:00,140.27,140.34,140.12,140.15,2300.0,140.27,140.34,140.12,140.15,2300.0
2018-08-16 13:50:00,140.24,140.58,140.14,140.57,11620.0,140.24,140.58,140.14,140.57,11620.0
2018-08-16 13:55:00,140.53,140.58,140.46,140.49,7550.0,140.53,140.58,140.46,140.49,7550.0
2018-08-16 14:00:00,140.5,140.69,140.49,140.65,9445.0,140.5,140.69,140.49,140.65,9445.0
2018-08-16 14:05:00,140.63,140.63,140.51,140.55,2700.0,140.63,140.63,140.51,140.55,2700.0
2018-08-16 14:10:00,140.5,140.8,140.5,140.77,5291.0,140.5,140.8,140.5,140.77,5291.0
2018-08-16 14:15:00,140.79,140.87,140.71,140.76,2288.0,140.79,140.87,140.71,140.76,2288.0
2018-08-16 14:20:00,140.76,140.86,140.66,140.86,11649.0,140.76,140.86,140.66,140.86,11649.0
2018-08-16 14:25:00,140.86,141.0,140.43,140.43,12598.0,140.86,141.0,140.43,140.43,12598.0
2018-08-16 14:30:00,140.34,140.42,140.16,140.34,10300.0,140.34,140.42,140.16,140.34,10300.0
2018-08-16 14:35:00,140.31,140.52,140.3,140.49,1001.0,140.31,140.52,140.3,140.49,1001.0
2018-08-16 14:40:00,140.37,140.52,140.37,140.42,5533.0,140.37,140.52,140.37,140.42,5533.0
2018-08-16 14:45:00,140.42,140.61,140.42,140.58,11280.0,140.42,140.61,140.42,140.58,11280.0
2018-08-16 14:50:00,140.52,140.56,140.49,140.56,1291.0,140.52,140.56,140.49,140.56,1291.0
2018-08-16 14:55:00,140.54,140.7,140.54,140.7,9637.0,140.54,140.7,140.54,140.7,9637.0
2018-08-16 15:00:00,140.7,140.8,140.62,140.64,15707.0,140.7,140.8,140.62,140.64,15707.0
2018-08-16 15:05:00,140.58,140.67,140.54,140.54,9141.0,140.58,140.67,140.54,140.54,9141.0
2018-08-16 15:10:00,140.51,140.68,140.51,140.56,12614.0,140.51,140.68,140.51,140.56,12614.0
2018-08-16 15:15:00,140.58,140.6,140.24,140.24,11697.0,140.58,140.6,140.24,140.24,11697.0
2018-08-16 15:20:00,140.25,140.35,140.14,140.23,12700.0,140.25,140.35,140.14,140.23,12700.0
2018-08-16 15:25:00,140.25,140.28,140.16,140.24,9000.0,140.25,140.28,140.16,140.24,9000.0
2018-08-16 15:30:00,140.18,140.52,140.1,140.48,107362.0,140.18,140.52,140.1,140.48,107362.0
2018-08-16 15:35:00,140.47,140.48,140.3,140.33,16771.0,140.47,140.48,140.3,140.33,16771.0
2018-08-16 15:40:00,140.33,140.51,140.33,140.45,42534.0,140.33,140.51,140.33,140.45,42534.0
2018-08-16 15:45:00,140.35,140.39,140.12,140.16,30877.0,140.35,140.39,140.12,140.16,30877.0
2018-08-16 15:50:00,140.13,140.37,140.01,140.14,103231.0,140.13,140.37,140.01,140.14,103231.0
2018-08-16 15:55:00,140.13,140.19,139.55,140.04,97320.0,140.13,140.19,139.55,140.04,97320.0
2018-08-17 09:30:00,139.45,139.98,138.64,139.42,57359.0,139.45,139.98,138.64,139.42,57359.0
2018-08-17 09:35:00,139.45,140.8,139.21,140.7,10925.0,139.45,140.8,139.21,140.7,10925.0
2018-08-17 09:40:00,140.68,140.7,139.12,139.21,8061.0,140.68,140.7,139.12,139.21,8061.0
2018-08-17 09:45:00,139.31,140.11,139.29,139.92,26495.0,139.31,140.11,139.29,139.92,26495.0
2018-08-17 09:50:00,139.83,140.02,139.3,139.59,19196.0,139.83,140.02,139.3,139.59,19196.0
2018-08-17 09:55:00,139.61,140.23,139.51,140.17,11101.0,139.61,140.23,139.51,140.17,11101.0
2018-08-17 10:00:00,140.26,140.31,139.87,140.07,12294.0,140.26,140.31,139.87,140.07,12294.0
2018-08-17 10:05:00,139.96,140.13,139.61,140.0,15301.0,139.96,140.13,139.61,140.0,15301.0
2018-08-17 10:10:00,139.92,139.96,139.6,139.7,27645.0,139.92,139.96,139.6,139.7,27645.0
2018-08-17 10:15:00,139.77,139.89,139.56,139.71,13923.0,139.77,139.89,139.56,139.71,13923.0
2018-08-17 10:20:00,139.82,139.99,139.7,139.75,12450.0,139.82,139.99,139.7,139.75,12450.0
2018-08-17 10:25:00,139.69,140.0,139.6,139.84,9228.0,139.69,140.0,139.6,139.84,9228.0
2018-08-17 10:30:00,139.89,140.19,139.8,139.91,10274.0,139.89,140.19,139.8,139.91,10274.0
2018-08-17 10:35:00,139.91,140.15,139.91,140.04,7801.0,139.91,140.15,139.91,140.04,7801.0
2018-08-17 10:40:00,140.01,140.18,140.0,140.07,11234.0,140.01,140.18,140.0,140.07,11234.0
2018-08-17 10:45:00,140.02,140.18,139.88,140.09,7590.0,140.02,140.18,139.88,140.09,7590.0
2018-08-17 10:50:00,140.15,140.15,139.81,139.83,16377.0,140.15,140.15,139.81,139.83,16377.0
2018-08-17 10:55:00,139.81,140.24,139.81,140.06,16704.0,139.81,140.24,139.81,140.06,16704.0
2018-08-17 11:00:00,140.01,140.06,139.86,139.99,13214.0,140.01,140.06,139.86,139.99,13214.0
2018-08-17 11:05:00,140.0,140.18,139.96,140.06,3177.0,140.0,140.18,139.96,140.06,3177.0
2018-08-17 11:10:00,140.07,140.33,140.07,140.33,8650.0,140.07,140.33,140.07,140.33,8650.0
2018-08-17 11:15:00,140.33,140.66,140.3,140.61,12346.0,140.33,140.66,140.3,140.61,12346.0
2018-08-17 11:20:00,140.67,140.96,140.52,140.76,20223.0,140.67,140.96,140.52,140.76,20223.0
2018-08-17 11:25:00,140.73,140.87,140.72,140.87,2586.0,140.73,140.87,140.72,140.87,2586.0
2018-08-17 11:30:00,140.84,141.0,140.82,140.98,17948.0,140.84,141.0,140.82,140.98,17948.0
2018-08-17 11:35:00,140.89,140.97,140.6,140.73,6662.0,140.89,140.97,140.6,140.73,6662.0
2018-08-17 11:40:00,140.74,140.99,140.65,140.94,3925.0,140.74,140.99,140.65,140.94,3925.0
2018-08-17 11:45:00,140.9,140.9,140.84,140.88,2756.0,140.9,140.9,140.84,140.88,2756.0
2018-08-17 11:50:00,140.86,141.0,140.85,140.9,10152.0,140.86,141.0,140.85,140.9,10152.0
2018-08-17 11:55:00,140.95,141.08,140.94,141.0,12956.0,140.95,141.08,140.94,141.0,12956.0
2018-08-17 12:00:00,140.94,141.08,140.83,140.97,8082.0,140.94,141.08,140.83,140.97,8082.0
2018-08-17 12:05:00,140.86,141.1,140.86,141.05,10551.0,140.86,141.1,140.86,141.05,10551.0
2018-08-17 12:10:00,141.02,141.08,140.88,141.0,5822.0,141.02,141.08,140.88,141.0,5822.0
2018-08-17 12:15:00,140.92,141.04,140.91,140.97,2633.0,140.92,141.04,140.91,140.97,2633.0
2018-08-17 12:20:00,141.03,141.15,140.91,141.13,5475.0,141.03,141.15,140.91,141.13,5475.0
2018-08-17 12:25:00,141.08,141.34,141.08,141.25,9353.0,141.08,141.34,141.08,141.25,9353.0
2018-08-17 12:30:00,141.24,141.24,140.94,141.02,11230.0,141.24,141.24,140.94,141.02,11230.0
2018-08-17 12:35:00,140.88,140.94,140.86,140.87,1871.0,140.88,140.94,140.86,140.87,1871.0
2018-08-17 12:40:00,140.99,141.0,140.81,140.82,6142.0,140.99,141.0,140.81,140.82,6142.0
2018-08-17 12:45:00,140.8,140.88,140.65,140.88,6700.0,140.8,140.88,140.65,140.88,6700.0
2018-08-17 12:50:00,140.9,140.93,140.83,140.83,2338.0,140.9,140.93,140.83,140.83,2338.0
2018-08-17 12:55:00,140.82,140.89,140.82,140.87,4320.0,140.82,140.89,140.82,140.87,4320.0
2018-08-17 13:00:00,140.84,141.07,140.83,141.04,6155.0,140.84,141.07,140.83,141.04,6155.0
2018-08-17 13:05:00,141.09,141.21,141.04,141.17,7095.0,141.09,141.21,141.04,141.17,7095.0
2018-08-17 13:10:00,141.2,141.25,141.05,141.05,5218.0,141.2,141.25,141.05,141.05,5218.0
2018-08-17 13:15:00,141.11,141.24,141.11,141.24,800.0,141.11,141.24,141.11,141.24,800.0
2018-08-17 13:20:00,141.12,141.21,141.09,141.12,6556.0,141.12,141.21,141.09,141.12,6556.0
2018-08-17 13:25:00,141.07,141.19,140.99,141.05,6227.0,141.07,141.19,140.99,141.05,6227.0
2018-08-17 13:30:00,141.02,141.05,141.0,141.05,4100.0,141.02,141.05,141.0,141.05,4100.0
2018-08-17 13:35:00,141.05,141.1,140.85,140.91,20467.0,141.05,141.1,140.85,140.91,20467.0
2018-08-17 13:40:00,140.93,141.15,140.92,140.94,1800.0,140.93,141.15,140.92,140.94,1800.0
2018-08-17 13:45:00,141.03,141.38,141.03,141.14,6215.0,141.03,141.38,141.03,141.14,6215.0
2018-08-17 13:50:00,141.08,141.18,140.96,141.18,5021.0,141.08,141.18,140.96,141.18,5021.0
2018-08-17 13:55:00,141.14,141.28,141.05,141.24,1500.0,141.14,141.28,141.05,141.24,1500.0
2018-08-17 14:00:00,141.21,141.59,141.15,141.59,2592.0,141.21,141.59,141.15,141.59,2592.0
2018-08-17 14:05:00,141.55,141.81,141.5,141.65,6866.0,141.55,141.81,141.5,141.65,6866.0
2018-08-17 14:10:00,141.76,141.88,141.72,141.82,3127.0,141.76,141.88,141.72,141.82,3127.0
2018-08-17 14:15:00,141.89,142.38,141.89,142.35,25247.0,141.89,142.38,141.89,142.35,25247.0
2018-08-17 14:20:00,142.32,142.6,142.21,142.29,31843.0,142.32,142.6,142.21,142.29,31843.0
2018-08-17 14:25:00,142.13,142.39,141.94,141.98,7573.0,142.13,142.39,141.94,141.98,7573.0
2018-08-17 14:30:00,141.92,141.97,141.67,141.69,3194.0,141.92,141.97,141.67,141.69,3194.0
2018-08-17 14:35:00,141.78,141.84,141.65,141.68,7152.0,141.78,141.84,141.65,141.68,7152.0
2018-08-17 14:40:00,141.7,142.05,141.68,142.05,13665.0,141.7,142.05,141.68,142.05,13665.0
2018-08-17 14:45:00,141.92,142.15,141.81,142.12,21489.0,141.92,142.15,141.81,142.12,21489.0
2018-08-17 14:50:00,142.12,142.46,142.1,142.4,10481.0,142.12,142.46,142.1,142.4,10481.0
2018-08-17 14:55:00,142.43,142.49,142.34,142.34,5119.0,142.43,142.49,142.34,142.34,5119.0
2018-08-17 15:00:00,142.34,142.43,142.22,142.22,4733.0,142.34,142.43,142.22,142.22,4733.0
2018-08-17 15:05:00,142.26,142.77,142.09,142.27,28820.0,142.26,142.77,142.09,142.27,28820.0
2018-08-17 15:10:00,142.31,142.46,142.24,142.46,12980.0,142.31,142.46,142.24,142.46,12980.0
2018-08-17 15:15:00,142.39,142.5,142.3,142.5,13571.0,142.39,142.5,142.3,142.5,13571.0
2018-08-17 15:20:00,142.5,142.52,142.4,142.52,15305.0,142.5,142.52,142.4,142.52,15305.0
2018-08-17 15:25:00,142.51,142.52,142.3,142.45,98243.0,142.51,142.52,142.3,142.45,98243.0
2018-08-17 15:30:00,142.46,142.46,142.24,142.4,19960.0,142.46,142.46,142.24,142.4,19960.0
2018-08-17 15:35:00,142.37,142.52,142.24,142.3,36684.0,142.37,142.52,142.24,142.3,36684.0
2018-08-17 15:40:00,142.28,142.51,142.25,142.5,27047.0,142.28,142.51,142.25,142.5,27047.0
2018-08-17 15:45:00,142.49,142.49,142.11,142.13,24715.0,142.49,142.49,142.11,142.13,24715.0
2018-08-17 15:50:00,142.1,142.52,142.08,142.51,43897.0,142.1,142.52,142.08,142.51,43897.0
2018-08-17 15:55:00,142.5,142.72,142.49,142.65,131225.0,142.5,142.72,142.49,142.65,131225.0
2018-08-20 09:30:00,142.7,143.0,142.14,142.82,40834.0,142.7,143.0,142.14,142.82,40834.0
2018-08-20 09:35:00,142.72,143.42,142.54,143.15,86310.0,142.72,143.42,142.54,143.15,86310.0
2018-08-20 09:40:00,143.1,143.35,142.11,142.67,78464.0,143.1,143.35,142.11,142.67,78464.0
2018-08-20 09:45:00,142.82,143.23,142.21,143.0,146333.0,142.82,143.23,142.21,143.0,146333.0
2018-08-20 09:50:00,143.01,143.01,141.65,141.89,16021.0,143.01,143.01,141.65,141.89,16021.0
2018-08-20 09:55:00,142.0,142.23,141.75,142.23,14310.0,142.0,142.23,141.75,142.23,14310.0
2018-08-20 10:00:00,142.27,143.19,142.26,143.17,9654.0,142.27,143.19,142.26,143.17,9654.0
2018-08-20 10:05:00,143.09,143.09,142.68,142.82,19043.0,143.09,143.09,142.68,142.82,19043.0
2018-08-20 10:10:00,142.98,143.05,142.7,142.7,20477.0,142.98,143.05,142.7,142.7,20477.0
2018-08-20 10:15:00,142.61,143.19,142.6,143.19,14897.0,142.61,143.19,142.6,143.19,14897.0
2018-08-20 10:20:00,143.15,143.27,142.89,143.06,9900.0,143.15,143.27,142.89,143.06,9900.0
2018-08-20 10:25:00,143.1,143.18,142.75,142.79,12165.0,143.1,143.18,142.75,142.79,12165.0
2018-08-20 10:30:00,142.79,143.15,142.71,143.15,15426.0,142.79,143.15,142.71,143.15,15426.0
2018-08-20 10:35:00,143.1,143.25,142.75,142.8,15051.0,143.1,143.25,142.75,142.8,15051.0
2018-08-20 10:40:00,142.75,143.02,142.71,142.98,14579.0,142.75,143.02,142.71,142.98,14579.0
2018-08-20 10:45:00,142.89,143.08,142.86,143.07,13712.0,142.89,143.08,142.86,143.07,13712.0
2018-08-20 10:50:00,143.11,143.15,142.96,142.96,12050.0,143.11,143.15,142.96,142.96,12050.0
2018-08-20 10:55:00,143.01,143.01,142.18,142.24,22777.0,143.01,143.01,142.18,142.24,22777.0
2018-08-20 11:00:00,142.31,143.12,142.24,143.04,12186.0,142.31,143.12,142.24,143.04,12186.0
2018-08-20 11:05:00,143.03,143.03,142.65,142.71,35586.0,143.03,143.03,142.65,142.71,35586.0
2018-08-20 11:10:00,142.7,142.75,142.14,142.15,13623.0,142.7,142.75,142.14,142.15,13623.0
2018-08-20 11:15:00,142.02,142.64,142.02,142.5,15732.0,142.02,142.64,142.02,142.5,15732.0
2018-08-20 11:20:00,142.55,142.76,142.35,142.44,16211.0,142.55,142.76,142.35,142.44,16211.0
2018-08-20 11:25:00,142.44,142.69,142.4,142.61,12458.0,142.44,142.69,142.4,142.61,12458.0
2018-08-20 11:30:00,142.65,142.7,142.48,142.52,40395.0,142.65,142.7,142.48,142.52,40395.0
2018-08-20 11:35:00,142.69,143.05,142.62,143.0,5900.0,142.69,143.05,142.62,143.0,5900.0
2018-08-20 11:40:00,143.01,143.05,142.66,142.69,6100.0,143.01,143.05,142.66,142.69,6100.0
2018-08-20 11:45:00,142.65,142.8,142.65,142.73,6740.0,142.65,142.8,142.65,142.73,6740.0
2018-08-20 11:50:00,142.77,142.82,142.72,142.77,144069.0,142.77,142.82,142.72,142.77,144069.0
2018-08-20 11:55:00,142.77,143.03,142.71,142.75,7223.0,142.77,143.03,142.71,142.75,7223.0
2018-08-20 12:00:00,142.73,143.1,142.72,143.02,6469.0,142.73,143.1,142.72,143.02,6469.0
2018-08-20 12:05:00,143.0,143.27,142.94,143.22,8900.0,143.0,143.27,142.94,143.22,8900.0
2018-08-20 12:10:00,143.23,143.41,143.17,143.23,10220.0,143.23,143.41,143.17,143.23,10220.0
2018-08-20 12:15:00,143.26,143.36,143.04,143.13,13293.0,143.26,143.36,143.04,143.13,13293.0
2018-08-20 12:20:00,143.03,143.3,143.0,143.21,8682.0,143.03,143.3,143.0,143.21,8682.0
2018-08-20 12:25:00,143.25,143.5,143.14,143.34,16585.0,143.25,143.5,143.14,143.34,16585.0
2018-08-20 12:30:00,143.4,143.71,143.36,143.63,19549.0,143.4,143.71,143.36,143.63,19549.0
2018-08-20 12:35:00,143.66,143.71,143.45,143.49,14329.0,143.66,143.71,143.45,143.49,14329.0
2018-08-20 12:40:00,143.61,143.62,143.46,143.46,3936.0,143.61,143.62,143.46,143.46,3936.0
2018-08-20 12:45:00,143.44,143.48,143.23,143.23,16785.0,143.44,143.48,143.23,143.23,16785.0
2018-08-20 12:50:00,143.23,143.4,143.19,143.36,13892.0,143.23,143.4,143.19,143.36,13892.0
2018-08-20 12:55:00,143.4,143.5,143.3,143.3,11676.0,143.4,143.5,143.3,143.3,11676.0
2018-08-20 13:00:00,143.36,143.5,143.32,143.36,5900.0,143.36,143.5,143.32,143.36,5900.0
2018-08-20 13:05:00,143.34,143.41,143.3,143.38,2493.0,143.34,143.41,143.3,143.38,2493.0
2018-08-20 13:10:00,143.38,143.43,143.17,143.17,6904.0,143.38,143.43,143.17,143.17,6904.0
2018-08-20 13:15:00,143.17,143.34,143.14,143.34,6507.0,143.17,143.34,143.14,143.34,6507.0
2018-08-20 13:20:00,143.35,143.5,143.35,143.45,10801.0,143.35,143.5,143.35,143.45,10801.0
2018-08-20 13:25:00,143.54,143.76,143.54,143.66,7488.0,143.54,143.76,143.54,143.66,7488.0
2018-08-20 13:30:00,143.7,143.8,143.57,143.61,11365.0,143.7,143.8,143.57,143.61,11365.0
2018-08-20 13:35:00,143.66,143.9,143.6,143.84,17147.0,143.66,143.9,143.6,143.84,17147.0
2018-08-20 13:40:00,143.9,144.22,143.79,144.22,18951.0,143.9,144.22,143.79,144.22,18951.0
2018-08-20 13:45:00,144.1,144.16,143.74,143.92,17000.0,144.1,144.16,143.74,143.92,17000.0
2018-08-20 13:50:00,143.88,143.88,143.64,143.74,10900.0,143.88,143.88,143.64,143.74,10900.0
2018-08-20 13:55:00,143.7,144.08,143.57,144.08,8441.0,143.7,144.08,143.57,144.08,8441.0
2018-08-20 14:00:00,143.96,143.98,143.07,143.91,35907.0,143.96,143.98,143.07,143.91,35907.0
2018-08-20 14:05:00,143.89,143.93,143.66,143.72,2950.0,143.89,143.93,143.66,143.72,2950.0
2018-08-20 14:10:00,143.67,143.67,143.42,143.43,6086.0,143.67,143.67,143.42,143.43,6086.0
2018-08-20 14:15:00,143.35,143.35,143.24,143.25,1850.0,143.35,143.35,143.24,143.25,1850.0
2018-08-20 14:20:00,143.32,143.52,143.28,143.45,3200.0,143.32,143.52,143.28,143.45,3200.0
2018-08-20 14:25:00,143.5,143.58,143.48,143.48,6120.0,143.5,143.58,143.48,143.48,6120.0
2018-08-20 14:30:00,143.49,143.7,143.49,143.69,4935.0,143.49,143.7,143.49,143.69,4935.0
2018-08-20 14:35:00,143.62,143.93,143.62,143.92,3700.0,143.62,143.93,143.62,143.92,3700.0
2018-08-20 14:40:00,143.91,143.91,143.74,143.75,6076.0,143.91,143.91,143.74,143.75,6076.0
2018-08-20 14:45:00,143.72,143.75,143.58,143.65,9500.0,143.72,143.75,143.58,143.65,9500.0
2018-08-20 14:50:00,143.57,143.63,143.35,143.35,9900.0,143.57,143.63,143.35,143.35,9900.0
2018-08-20 14:55:00,143.38,143.61,143.35,143.53,5100.0,143.38,143.61,143.35,143.53,5100.0
2018-08-20 15:00:00,143.51,143.76,143.51,143.64,14373.0,143.51,143.76,143.51,143.64,14373.0
2018-08-20 15:05:00,143.64,143.76,143.62,143.69,19160.0,143.64,143.76,143.62,143.69,19160.0
2018-08-20 15:10:00,143.75,143.89,143.7,143.83,11295.0,143.75,143.89,143.7,143.83,11295.0
2018-08-20 15:15:00,143.8,143.92,143.73,143.85,9551.0,143.8,143.92,143.73,143.85,9551.0
2018-08-20 15:20:00,143.88,144.02,143.82,144.02,26173.0,143.88,144.02,143.82,144.02,26173.0
2018-08-20 15:25:00,144.01,144.08,143.84,143.92,30336.0,144.01,144.08,143.84,143.92,30336.0
2018-08-20 15:30:00,143.86,143.93,143.66,143.66,18430.0,143.86,143.93,143.66,143.66,18430.0
2018-08-20 15:35:00,143.68,143.68,143.44,143.47,13913.0,143.68,143.68,143.44,143.47,13913.0
2018-08-20 15:40:00,143.41,143.56,143.41,143.47,14318.0,143.41,143.56,143.41,143.47,14318.0
2018-08-20 15:45:00,143.46,143.74,143.43,143.66,24905.0,143.46,143.74,143.43,143.66,24905.0
2018-08-20 15:50:00,143.66,143.66,143.26,143.31,28689.0,143.66,143.66,143.26,143.31,28689.0
2018-08-20 15:55:00,143.32,143.41,143.11,143.3,51634.0,143.32,143.41,143.11,143.3,51634.0
2018-08-21 09:30:00,144.0,145.75,143.84,145.57,97396.0,144.0,145.75,143.84,145.57,97396.0
2018-08-21 09:35:00,145.56,145.63,144.63,144.75,11279.0,145.56,145.63,144.63,144.75,11279.0
2018-08-21 09:40:00,144.94,144.94,144.4,144.74,18315.0,144.94,144.94,144.4,144.74,18315.0
2018-08-21 09:45:00,144.76,145.63,144.67,144.77,25256.0,144.76,145.63,144.67,144.77,25256.0
2018-08-21 09:50:00,144.79,145.95,144.79,145.84,20619.0,144.79,145.95,144.79,145.84,20619.0
2018-08-21 09:55:00,146.0,146.2,145.75,146.14,21490.0,146.0,146.2,145.75,146.14,21490.0
2018-08-21 10:00:00,146.16,146.69,145.89,146.32,23137.0,146.16,146.69,145.89,146.32,23137.0
2018-08-21 10:05:00,146.3,146.67,146.19,146.32,21889.0,146.3,146.67,146.19,146.32,21889.0
2018-08-21 10:10:00,146.31,146.93,146.29,146.93,22315.0,146.31,146.93,146.29,146.93,22315.0
2018-08-21 10:15:00,146.99,147.18,146.82,147.08,38806.0,146.99,147.18,146.82,147.08,38806.0
2018-08-21 10:20:00,147.04,147.72,147.03,147.47,36774.0,147.04,147.72,147.03,147.47,36774.0
2018-08-21 10:25:00,147.48,147.8,147.06,147.08,89619.0,147.48,147.8,147.06,147.08,89619.0
2018-08-21 10:30:00,147.13,147.27,146.78,146.92,22389.0,147.13,147.27,146.78,146.92,22389.0
2018-08-21 10:35:00,146.94,147.0,146.58,146.85,22310.0,146.94,147.0,146.58,146.85,22310.0
2018-08-21 10:40:00,146.84,146.84,146.09,146.27,18912.0,146.84,146.84,146.09,146.27,18912.0
2018-08-21 10:45:00,146.19,146.45,145.82,145.84,20959.0,146.19,146.45,145.82,145.84,20959.0
2018-08-21 10:50:00,145.82,146.12,145.65,145.7,30020.0,145.82,146.12,145.65,145.7,30020.0
2018-08-21 10:55:00,145.61,146.04,145.61,146.04,12850.0,145.61,146.04,145.61,146.04,12850.0
2018-08-21 11:00:00,146.04,146.04,145.42,145.52,27100.0,146.04,146.04,145.42,145.52,27100.0
2018-08-21 11:05:00,145.53,145.82,145.5,145.63,29942.0,145.53,145.82,145.5,145.63,29942.0
2018-08-21 11:10:00,145.56,145.58,145.13,145.14,24562.0,145.56,145.58,145.13,145.14,24562.0
2018-08-21 11:15:00,145.13,145.4,145.0,145.05,15982.0,145.13,145.4,145.0,145.05,15982.0
2018-08-21 11:20:00,145.09,145.36,145.04,145.33,8313.0,145.09,145.36,145.04,145.33,8313.0
2018-08-21 11:25:00,145.33,145.41,145.0,145.09,24029.0,145.33,145.41,145.0,145.09,24029.0
2018-08-21 11:30:00,145.06,145.56,145.04,145.37,12346.0,145.06,145.56,145.04,145.37,12346.0
2018-08-21 11:35:00,145.42,145.46,145.18,145.37,8755.0,145.42,145.46,145.18,145.37,8755.0
2018-08-21 11:40:00,145.31,145.31,145.16,145.17,8208.0,145.31,145.31,145.16,145.17,8208.0
2018-08-21 11:45:00,145.25,145.56,145.21,145.46,6707.0,145.25,145.56,145.21,145.46,6707.0
2018-08-21 11:50:00,145.46,145.49,145.19,145.44,14297.0,145.46,145.49,145.19,145.44,14297.0
2018-08-21 11:55:00,145.44,145.51,145.21,145.51,19416.0,145.44,145.51,145.21,145.51,19416.0
2018-08-21 12:00:00,145.6,145.86,145.6,145.66,15068.0,145.6,145.86,145.6,145.66,15068.0
2018-08-21 12:05:00,145.66,145.66,145.44,145.61,28811.0,145.66,145.66,145.44,145.61,28811.0
2018-08-21 12:10:00,145.64,145.67,145.56,145.67,12846.0,145.64,145.67,145.56,145.67,12846.0
2018-08-21 12:15:00,145.65,145.67,145.37,145.54,14614.0,145.65,145.67,145.37,145.54,14614.0
2018-08-21 12:20:00,145.56,145.58,145.43,145.53,6821.0,145.56,145.58,145.43,145.53,6821.0
2018-08-21 12:25:00,145.53,145.68,145.53,145.61,9634.0,145.53,145.68,145.53,145.61,9634.0
2018-08-21 12:30:00,145.62,145.75,145.54,145.72,14210.0,145.62,145.75,145.54,145.72,14210.0
2018-08-21 12:35:00,145.72,145.81,145.71,145.81,3355.0,145.72,145.81,145.71,145.81,3355.0
2018-08-21 12:40:00,145.8,145.94,145.7,145.94,16829.0,145.8,145.94,145.7,145.94,16829.0
2018-08-21 12:45:00,145.95,146.14,145.95,146.02,6826.0,145.95,146.14,145.95,146.02,6826.0
2018-08-21 12:50:00,146.03,146.1,145.89,146.04,6200.0,146.03,146.1,145.89,146.04,6200.0
2018-08-21 12:55:00,146.06,146.2,146.06,146.17,4960.0,146.06,146.2,146.06,146.17,4960.0
2018-08-21 13:00:00,146.15,146.3,146.05,146.1,6845.0,146.15,146.3,146.05,146.1,6845.0
2018-08-21 13:05:00,146.06,146.17,145.97,146.09,8211.0,146.06,146.17,145.97,146.09,8211.0
2018-08-21 13:10:00,146.06,146.14,146.01,146.14,8261.0,146.06,146.14,146.01,146.14,8261.0
2018-08-21 13:15:00,146.12,146.17,145.87,146.0,19742.0,146.12,146.17,145.87,146.0,19742.0
2018-08-21 13:20:00,146.08,146.08,146.0,146.0,1450.0,146.08,146.08,146.0,146.0,1450.0
2018-08-21 13:25:00,146.06,146.28,146.06,146.19,7696.0,146.06,146.28,146.06,146.19,7696.0
2018-08-21 13:30:00,146.22,146.23,146.03,146.08,7923.0,146.22,146.23,146.03,146.08,7923.0
2018-08-21 13:35:00,146.11,146.15,145.99,146.05,23188.0,146.11,146.15,145.99,146.05,23188.0
2018-08-21 13:40:00,146.06,146.11,145.97,146.07,7421.0,146.06,146.11,145.97,146.07,7421.0
2018-08-21 13:45:00,146.06,146.14,146.04,146.08,4537.0,146.06,146.14,146.04,146.08,4537.0
2018-08-21 13:50:00,146.12,146.12,145.92,145.99,11277.0,146.12,146.12,145.92,145.99,11277.0
2018-08-21 13:55:00,145.97,146.07,145.92,145.94,6957.0,145.97,146.07,145.92,145.94,6957.0
2018-08-21 14:00:00,145.97,145.99,145.68,145.68,7848.0,145.97,145.99,145.68,145.68,7848.0
2018-08-21 14:05:00,145.67,145.72,145.65,145.69,5353.0,145.67,145.72,145.65,145.69,5353.0
2018-08-21 14:10:00,145.74,145.9,145.65,145.65,9362.0,145.74,145.9,145.65,145.65,9362.0
2018-08-21 14:15:00,145.74,145.75,145.65,145.69,1310.0,145.74,145.75,145.65,145.69,1310.0
2018-08-21 14:20:00,145.69,145.71,145.52,145.52,3006.0,145.69,145.71,145.52,145.52,3006.0
2018-08-21 14:25:00,145.52,145.72,145.52,145.65,6062.0,145.52,145.72,145.52,145.65,6062.0
2018-08-21 14:30:00,145.64,145.68,145.51,145.66,4500.0,145.64,145.68,145.51,145.66,4500.0
2018-08-21 14:35:00,145.64,145.65,145.25,145.29,13107.0,145.64,145.65,145.25,145.29,13107.0
2018-08-21 14:40:00,145.26,145.42,145.25,145.37,3900.0,145.26,145.42,145.25,145.37,3900.0
2018-08-21 14:45:00,145.32,145.34,145.06,145.06,6112.0,145.32,145.34,145.06,145.06,6112.0
2018-08-21 14:50:00,145.05,145.05,144.63,144.68,22026.0,145.05,145.05,144.63,144.68,22026.0
2018-08-21 14:55:00,144.68,144.94,144.64,144.92,13177.0,144.68,144.94,144.64,144.92,13177.0
2018-08-21 15:00:00,144.96,145.08,144.86,145.02,6502.0,144.96,145.08,144.86,145.02,6502.0
2018-08-21 15:05:00,145.01,145.14,145.0,145.05,7001.0,145.01,145.14,145.0,145.05,7001.0
2018-08-21 15:10:00,145.05,145.25,145.05,145.17,10850.0,145.05,145.25,145.05,145.17,10850.0
2018-08-21 15:15:00,145.12,145.26,145.0,145.21,8025.0,145.12,145.26,145.0,145.21,8025.0
2018-08-21 15:20:00,145.18,145.33,145.08,145.33,11700.0,145.18,145.33,145.08,145.33,11700.0
2018-08-21 15:25:00,145.36,145.37,145.21,145.26,9035.0,145.36,145.37,145.21,145.26,9035.0
2018-08-21 15:30:00,145.27,145.34,145.17,145.29,7933.0,145.27,145.34,145.17,145.29,7933.0
2018-08-21 15:35:00,145.32,145.44,145.28,145.35,11100.0,145.32,145.44,145.28,145.35,11100.0
2018-08-21 15:40:00,145.36,145.36,145.09,145.24,24160.0,145.36,145.36,145.09,145.24,24160.0
2018-08-21 15:45:00,145.25,145.26,145.07,145.14,20642.0,145.25,145.26,145.07,145.14,20642.0
2018-08-21 15:50:00,145.11,145.13,144.74,144.96,32500.0,145.11,145.13,144.74,144.96,32500.0
2018-08-21 15:55:00,144.95,145.13,144.9,145.01,43483.0,144.95,145.13,144.9,145.01,43483.0
2018-08-22 09:30:00,144.39,146.11,144.39,145.75,20488.0,144.39,146.11,144.39,145.75,20488.0
2018-08-22 09:35:00,145.47,146.5,145.47,145.94,12852.0,145.47,146.5,145.47,145.94,12852.0
2018-08-22 09:40:00,145.9,145.96,145.21,145.34,22454.0,145.9,145.96,145.21,145.34,22454.0
2018-08-22 09:45:00,145.19,145.69,144.76,145.34,5918.0,145.19,145.69,144.76,145.34,5918.0
2018-08-22 09:50:00,145.33,145.33,144.88,145.23,7063.0,145.33,145.33,144.88,145.23,7063.0
2018-08-22 09:55:00,145.08,145.18,144.7,144.91,10837.0,145.08,145.18,144.7,144.91,10837.0
2018-08-22 10:00:00,145.09,145.28,144.97,145.19,4735.0,145.09,145.28,144.97,145.19,4735.0
2018-08-22 10:05:00,145.19,145.51,145.19,145.33,8350.0,145.19,145.51,145.19,145.33,8350.0
2018-08-22 10:10:00,145.31,145.46,144.84,144.9,27840.0,145.31,145.46,144.84,144.9,27840.0
2018-08-22 10:15:00,144.91,145.36,144.9,145.2,13775.0,144.91,145.36,144.9,145.2,13775.0
2018-08-22 10:20:00,145.3,145.39,145.16,145.16,9250.0,145.3,145.39,145.16,145.16,9250.0
2018-08-22 10:25:00,145.18,145.39,145.16,145.18,10950.0,145.18,145.39,145.16,145.18,10950.0
2018-08-22 10:30:00,145.22,145.45,145.21,145.45,7995.0,145.22,145.45,145.21,145.45,7995.0
2018-08-22 10:35:00,145.46,145.48,145.26,145.42,4688.0,145.46,145.48,145.26,145.42,4688.0
2018-08-22 10:40:00,145.4,145.8,145.38,145.66,12690.0,145.4,145.8,145.38,145.66,12690.0
2018-08-22 10:45:00,145.66,146.23,145.66,146.01,10197.0,145.66,146.23,145.66,146.01,10197.0
2018-08-22 10:50:00,146.1,146.1,145.77,145.81,19716.0,146.1,146.1,145.77,145.81,19716.0
2018-08-22 10:55:00,145.77,145.98,145.69,145.82,30303.0,145.77,145.98,145.69,145.82,30303.0
2018-08-22 11:00:00,145.88,145.91,145.72,145.77,5393.0,145.88,145.91,145.72,145.77,5393.0
2018-08-22 11:05:00,145.77,145.89,145.48,145.76,19792.0,145.77,145.89,145.48,145.76,19792.0
2018-08-22 11:10:00,145.76,145.83,145.52,145.55,15547.0,145.76,145.83,145.52,145.55,15547.0
2018-08-22 11:15:00,145.59,145.74,145.49,145.63,20869.0,145.59,145.74,145.49,145.63,20869.0
2018-08-22 11:20:00,145.66,145.68,145.41,145.5,30967.0,145.66,145.68,145.41,145.5,30967.0
2018-08-22 11:25:00,145.53,145.81,145.46,145.75,18448.0,145.53,145.81,145.46,145.75,18448.0
2018-08-22 11:30:00,145.84,146.04,145.72,146.02,13664.0,145.84,146.04,145.72,146.02,13664.0
2018-08-22 11:35:00,146.06,146.22,145.93,146.18,9800.0,146.06,146.22,145.93,146.18,9800.0
2018-08-22 11:40:00,146.23,146.48,146.22,146.34,4396.0,146.23,146.48,146.22,146.34,4396.0
2018-08-22 11:45:00,146.35,146.7,146.35,146.44,7232.0,146.35,146.7,146.35,146.44,7232.0
2018-08-22 11:50:00,146.44,146.5,146.29,146.5,12704.0,146.44,146.5,146.29,146.5,12704.0
2018-08-22 11:55:00,146.54,146.56,146.46,146.55,4175.0,146.54,146.56,146.46,146.55,4175.0
2018-08-22 12:00:00,146.56,146.57,146.19,146.19,6270.0,146.56,146.57,146.19,146.19,6270.0
2018-08-22 12:05:00,146.28,146.47,146.26,146.47,6615.0,146.28,146.47,146.26,146.47,6615.0
2018-08-22 12:10:00,146.43,146.45,146.09,146.19,5309.0,146.43,146.45,146.09,146.19,5309.0
2018-08-22 12:15:00,146.28,146.5,146.2,146.5,3352.0,146.28,146.5,146.2,146.5,3352.0
2018-08-22 12:20:00,146.5,146.68,146.49,146.53,5174.0,146.5,146.68,146.49,146.53,5174.0
2018-08-22 12:25:00,146.53,146.6,146.42,146.44,3700.0,146.53,146.6,146.42,146.44,3700.0
2018-08-22 12:30:00,146.43,146.45,146.43,146.43,1050.0,146.43,146.45,146.43,146.43,1050.0
2018-08-22 12:35:00,146.44,146.48,146.25,146.33,5400.0,146.44,146.48,146.25,146.33,5400.0
2018-08-22 12:40:00,146.34,146.52,146.33,146.51,2740.0,146.34,146.52,146.33,146.51,2740.0
2018-08-22 12:45:00,146.48,146.61,146.47,146.56,1478.0,146.48,146.61,146.47,146.56,1478.0
2018-08-22 12:50:00,146.65,146.78,146.61,146.78,7271.0,146.65,146.78,146.61,146.78,7271.0
2018-08-22 12:55:00,146.77,146.77,146.45,146.53,7150.0,146.77,146.77,146.45,146.53,7150.0
2018-08-22 13:00:00,146.51,146.55,146.41,146.55,1800.0,146.51,146.55,146.41,146.55,1800.0
2018-08-22 13:05:00,146.54,146.56,146.45,146.55,2100.0,146.54,146.56,146.45,146.55,2100.0
2018-08-22 13:10:00,146.43,146.64,146.42,146.54,3700.0,146.43,146.64,146.42,146.54,3700.0
2018-08-22 13:15:00,146.56,146.66,146.51,146.64,6802.0,146.56,146.66,146.51,146.64,6802.0
2018-08-22 13:20:00,146.7,146.81,146.68,146.74,6501.0,146.7,146.81,146.68,146.74,6501.0
2018-08-22 13:25:00,146.81,146.83,146.65,146.74,2300.0,146.81,146.83,146.65,146.74,2300.0
2018-08-22 13:30:00,146.69,146.93,146.69,146.88,3900.0,146.69,146.93,146.69,146.88,3900.0
2018-08-22 13:35:00,146.89,146.92,146.87,146.91,700.0,146.89,146.92,146.87,146.91,700.0
2018-08-22 13:40:00,146.88,146.95,146.84,146.94,5108.0,146.88,146.95,146.84,146.94,5108.0
2018-08-22 13:45:00,146.94,146.97,146.77,146.82,5304.0,146.94,146.97,146.77,146.82,5304.0
2018-08-22 13:50:00,146.87,146.87,146.81,146.86,1460.0,146.87,146.87,146.81,146.86,1460.0
2018-08-22 13:55:00,146.9,146.93,146.82,146.91,3139.0,146.9,146.93,146.82,146.91,3139.0
2018-08-22 14:00:00,146.81,146.95,146.77,146.88,8400.0,146.81,146.95,146.77,146.88,8400.0
2018-08-22 14:05:00,146.89,146.9,146.81,146.81,3262.0,146.89,146.9,146.81,146.81,3262.0
2018-08-22 14:10:00,146.75,146.81,146.67,146.78,8788.0,146.75,146.81,146.67,146.78,8788.0
2018-08-22 14:15:00,146.76,146.8,146.61,146.62,5835.0,146.76,146.8,146.61,146.62,5835.0
2018-08-22 14:20:00,146.63,146.73,146.51,146.51,2730.0,146.63,146.73,146.51,146.51,2730.0
2018-08-22 14:25:00,146.4,146.4,146.23,146.38,11350.0,146.4,146.4,146.23,146.38,11350.0
2018-08-22 14:30:00,146.39,146.43,146.3,146.42,11713.0,146.39,146.43,146.3,146.42,11713.0
2018-08-22 14:35:00,146.43,146.53,146.41,146.46,4248.0,146.43,146.53,146.41,146.46,4248.0
2018-08-22 14:40:00,146.46,146.52,146.41,146.48,5985.0,146.46,146.52,146.41,146.48,5985.0
2018-08-22 14:45:00,146.42,146.42,146.26,146.32,3648.0,146.42,146.42,146.26,146.32,3648.0
2018-08-22 14:50:00,146.29,146.36,146.23,146.33,5027.0,146.29,146.36,146.23,146.33,5027.0
2018-08-22 14:55:00,146.32,146.36,146.23,146.35,9300.0,146.32,146.36,146.23,146.35,9300.0
2018-08-22 15:00:00,146.34,146.38,146.2,146.22,13010.0,146.34,146.38,146.2,146.22,13010.0
2018-08-22 15:05:00,146.29,146.29,146.18,146.25,8156.0,146.29,146.29,146.18,146.25,8156.0
2018-08-22 15:10:00,146.27,146.33,146.19,146.19,21336.0,146.27,146.33,146.19,146.19,21336.0
2018-08-22 15:15:00,146.23,146.23,146.1,146.17,17163.0,146.23,146.23,146.1,146.17,17163.0
2018-08-22 15:20:00,146.15,146.22,146.13,146.22,7050.0,146.15,146.22,146.13,146.22,7050.0
2018-08-22 15:25:00,146.19,146.32,146.16,146.22,7134.0,146.19,146.32,146.16,146.22,7134.0
2018-08-22 15:30:00,146.26,146.41,146.24,146.38,12324.0,146.26,146.41,146.24,146.38,12324.0
2018-08-22 15:35:00,146.39,146.62,146.39,146.55,7300.0,146.39,146.62,146.39,146.55,7300.0
2018-08-22 15:40:00,146.56,146.58,146.42,146.44,12558.0,146.56,146.58,146.42,146.44,12558.0
2018-08-22 15:45:00,146.45,146.45,146.22,146.22,31745.0,146.45,146.45,146.22,146.22,31745.0
2018-08-22 15:50:00,146.23,146.29,145.94,146.28,26948.0,146.23,146.29,145.94,146.28,26948.0
2018-08-22 15:55:00,146.22,146.28,145.94,146.15,51388.0,146.22,146.28,145.94,146.15,51388.0
2018-08-23 09:30:00,146.14,146.81,146.14,146.81,25752.0,146.14,146.81,146.14,146.81,25752.0
2018-08-23 09:35:00,146.75,147.0,146.67,146.8,23147.0,146.75,147.0,146.67,146.8,23147.0
2018-08-23 09:40:00,146.84,146.99,146.51,146.64,11963.0,146.84,146.99,146.51,146.64,11963.0
2018-08-23 09:45:00,146.55,147.01,146.55,146.91,16877.0,146.55,147.01,146.55,146.91,16877.0
2018-08-23 09:50:00,146.93,146.95,146.17,146.82,10860.0,146.93,146.95,146.17,146.82,10860.0
2018-08-23 09:55:00,146.75,146.77,146.32,146.53,6536.0,146.75,146.77,146.32,146.53,6536.0
2018-08-23 10:00:00,146.6,146.7,146.26,146.53,8797.0,146.6,146.7,146.26,146.53,8797.0
2018-08-23 10:05:00,146.66,146.8,146.53,146.75,6307.0,146.66,146.8,146.53,146.75,6307.0
2018-08-23 10:10:00,146.83,147.1,146.73,146.93,27584.0,146.83,147.1,146.73,146.93,27584.0
2018-08-23 10:15:00,147.0,147.08,146.77,146.8,9668.0,147.0,147.08,146.77,146.8,9668.0
2018-08-23 10:20:00,146.8,147.08,146.8,147.0,16706.0,146.8,147.08,146.8,147.0,16706.0
2018-08-23 10:25:00,147.0,147.06,146.76,146.97,12196.0,147.0,147.06,146.76,146.97,12196.0
2018-08-23 10:30:00,147.0,147.31,147.0,147.17,34404.0,147.0,147.31,147.0,147.17,34404.0
2018-08-23 10:35:00,147.2,147.73,147.2,147.59,7679.0,147.2,147.73,147.2,147.59,7679.0
2018-08-23 10:40:00,147.61,147.61,147.43,147.53,9804.0,147.61,147.61,147.43,147.53,9804.0
2018-08-23 10:45:00,147.48,147.48,147.12,147.18,6332.0,147.48,147.48,147.12,147.18,6332.0
2018-08-23 10:50:00,147.08,147.08,146.79,146.85,5850.0,147.08,147.08,146.79,146.85,5850.0
2018-08-23 10:55:00,146.79,146.89,146.53,146.69,16188.0,146.79,146.89,146.53,146.69,16188.0
2018-08-23 11:00:00,146.64,146.83,146.58,146.78,8120.0,146.64,146.83,146.58,146.78,8120.0
2018-08-23 11:05:00,146.78,146.79,146.26,146.44,10329.0,146.78,146.79,146.26,146.44,10329.0
2018-08-23 11:10:00,146.48,146.48,146.02,146.09,6062.0,146.48,146.48,146.02,146.09,6062.0
2018-08-23 11:15:00,146.08,146.08,145.55,145.8,18940.0,146.08,146.08,145.55,145.8,18940.0
2018-08-23 11:20:00,145.8,145.82,145.4,145.7,29680.0,145.8,145.82,145.4,145.7,29680.0
2018-08-23 11:25:00,145.77,146.0,145.68,145.68,6144.0,145.77,146.0,145.68,145.68,6144.0
2018-08-23 11:30:00,145.77,145.79,145.54,145.66,6674.0,145.77,145.79,145.54,145.66,6674.0
2018-08-23 11:35:00,145.59,145.59,145.35,145.37,15108.0,145.59,145.59,145.35,145.37,15108.0
2018-08-23 11:40:00,145.42,145.6,145.2,145.43,7800.0,145.42,145.6,145.2,145.43,7800.0
2018-08-23 11:45:00,145.53,145.87,145.53,145.86,5082.0,145.53,145.87,145.53,145.86,5082.0
2018-08-23 11:50:00,145.97,146.06,145.89,146.06,4782.0,145.97,146.06,145.89,146.06,4782.0
2018-08-23 11:55:00,146.17,146.18,146.0,146.01,6360.0,146.17,146.18,146.0,146.01,6360.0
2018-08-23 12:00:00,146.01,146.21,146.01,146.04,4709.0,146.01,146.21,146.01,146.04,4709.0
2018-08-23 12:05:00,146.15,146.21,146.02,146.05,4700.0,146.15,146.21,146.02,146.05,4700.0
2018-08-23 12:10:00,146.12,146.15,146.02,146.07,6578.0,146.12,146.15,146.02,146.07,6578.0
2018-08-23 12:15:00,146.1,146.18,145.95,146.16,5470.0,146.1,146.18,145.95,146.16,5470.0
2018-08-23 12:20:00,146.21,146.25,146.1,146.25,7185.0,146.21,146.25,146.1,146.25,7185.0
2018-08-23 12:25:00,146.25,146.34,146.24,146.28,6996.0,146.25,146.34,146.24,146.28,6996.0
2018-08-23 12:30:00,146.3,146.36,146.23,146.26,15908.0,146.3,146.36,146.23,146.26,15908.0
2018-08-23 12:35:00,146.25,146.29,146.07,146.13,7789.0,146.25,146.29,146.07,146.13,7789.0
2018-08-23 12:40:00,146.16,146.32,146.12,146.23,4542.0,146.16,146.32,146.12,146.23,4542.0
2018-08-23 12:45:00,146.27,146.29,146.18,146.22,6093.0,146.27,146.29,146.18,146.22,6093.0
2018-08-23 12:50:00,146.24,146.27,145.94,145.95,6025.0,146.24,146.27,145.94,145.95,6025.0
2018-08-23 12:55:00,146.04,146.16,146.04,146.12,1324.0,146.04,146.16,146.04,146.12,1324.0
2018-08-23 13:00:00,146.05,146.19,146.03,146.15,5300.0,146.05,146.19,146.03,146.15,5300.0
2018-08-23 13:05:00,146.13,146.19,146.12,146.15,2450.0,146.13,146.19,146.12,146.15,2450.0
2018-08-23 13:10:00,146.13,146.16,146.04,146.16,2731.0,146.13,146.16,146.04,146.16,2731.0
2018-08-23 13:15:00,146.07,146.21,146.07,146.17,5503.0,146.07,146.21,146.07,146.17,5503.0
2018-08-23 13:20:00,146.18,146.22,146.12,146.16,3700.0,146.18,146.22,146.12,146.16,3700.0
2018-08-23 13:25:00,146.19,146.22,146.09,146.18,10189.0,146.19,146.22,146.09,146.18,10189.0
2018-08-23 13:30:00,146.14,146.21,146.14,146.19,3800.0,146.14,146.21,146.14,146.19,3800.0
2018-08-23 13:35:00,146.19,146.19,145.94,146.15,9800.0,146.19,146.19,145.94,146.15,9800.0
2018-08-23 13:40:00,146.18,146.25,146.15,146.2,5206.0,146.18,146.25,146.15,146.2,5206.0
2018-08-23 13:45:00,146.17,146.24,146.12,146.15,2675.0,146.17,146.24,146.12,146.15,2675.0
2018-08-23 13:50:00,146.22,146.24,146.13,146.16,4817.0,146.22,146.24,146.13,146.16,4817.0
2018-08-23 13:55:00,146.17,146.3,146.13,146.3,5414.0,146.17,146.3,146.13,146.3,5414.0
2018-08-23 14:00:00,146.24,146.33,146.23,146.31,5357.0,146.24,146.33,146.23,146.31,5357.0
2018-08-23 14:05:00,146.28,146.47,146.28,146.45,7575.0,146.28,146.47,146.28,146.45,7575.0
2018-08-23 14:10:00,146.46,146.81,146.45,146.7,6905.0,146.46,146.81,146.45,146.7,6905.0
2018-08-23 14:15:00,146.69,146.69,146.48,146.51,1982.0,146.69,146.69,146.48,146.51,1982.0
2018-08-23 14:20:00,146.5,146.58,146.43,146.43,7639.0,146.5,146.58,146.43,146.43,7639.0
2018-08-23 14:25:00,146.44,146.46,146.36,146.38,5315.0,146.44,146.46,146.36,146.38,5315.0
2018-08-23 14:30:00,146.4,146.4,146.26,146.26,5500.0,146.4,146.4,146.26,146.26,5500.0
2018-08-23 14:35:00,146.26,146.34,146.26,146.26,4997.0,146.26,146.34,146.26,146.26,4997.0
2018-08-23 14:40:00,146.24,146.42,146.23,146.36,7124.0,146.24,146.42,146.23,146.36,7124.0
2018-08-23 14:45:00,146.35,146.38,146.25,146.28,7642.0,146.35,146.38,146.25,146.28,7642.0
2018-08-23 14:50:00,146.27,146.27,146.1,146.24,4515.0,146.27,146.27,146.1,146.24,4515.0
2018-08-23 14:55:00,146.24,146.34,146.24,146.31,9265.0,146.24,146.34,146.24,146.31,9265.0
2018-08-23 15:00:00,146.31,146.37,146.25,146.31,4482.0,146.31,146.37,146.25,146.31,4482.0
2018-08-23 15:05:00,146.33,146.34,146.21,146.31,7423.0,146.33,146.34,146.21,146.31,7423.0
2018-08-23 15:10:00,146.35,146.35,146.25,146.31,6819.0,146.35,146.35,146.25,146.31,6819.0
2018-08-23 15:15:00,146.3,146.33,146.23,146.28,13881.0,146.3,146.33,146.23,146.28,13881.0
2018-08-23 15:20:00,146.3,146.31,146.16,146.23,5628.0,146.3,146.31,146.16,146.23,5628.0
2018-08-23 15:25:00,146.23,146.3,146.16,146.25,5363.0,146.23,146.3,146.16,146.25,5363.0
2018-08-23 15:30:00,146.3,146.3,146.05,146.05,10875.0,146.3,146.3,146.05,146.05,10875.0
2018-08-23 15:35:00,146.03,146.05,145.92,145.96,8993.0,146.03,146.05,145.92,145.96,8993.0
2018-08-23 15:40:00,145.95,146.05,145.88,145.9,13558.0,145.95,146.05,145.88,145.9,13558.0
2018-08-23 15:45:00,145.89,145.95,145.83,145.88,21048.0,145.89,145.95,145.83,145.88,21048.0
2018-08-23 15:50:00,145.9,145.93,145.65,145.67,33931.0,145.9,145.93,145.65,145.67,33931.0
2018-08-23 15:55:00,145.69,145.83,145.63,145.67,86322.0,145.69,145.83,145.63,145.67,86322.0
2018-08-24 09:30:00,147.65,148.94,147.5,148.45,76419.0,147.65,148.94,147.5,148.45,76419.0
2018-08-24 09:35:00,148.47,149.2,147.65,148.61,77111.0,148.47,149.2,147.65,148.61,77111.0
2018-08-24 09:40:00,148.59,149.7,148.37,149.27,40547.0,148.59,149.7,148.37,149.27,40547.0
2018-08-24 09:45:00,149.25,149.85,149.24,149.32,34425.0,149.25,149.85,149.24,149.32,34425.0
2018-08-24 09:50:00,149.41,150.13,149.29,149.89,47540.0,149.41,150.13,149.29,149.89,47540.0
2018-08-24 09:55:00,149.93,150.08,149.55,149.98,41202.0,149.93,150.08,149.55,149.98,41202.0
2018-08-24 10:00:00,150.08,150.94,150.0,150.58,18406.0,150.08,150.94,150.0,150.58,18406.0
2018-08-24 10:05:00,150.7,150.72,149.94,150.0,42319.0,150.7,150.72,149.94,150.0,42319.0
2018-08-24 10:10:00,150.06,150.19,149.38,149.77,15858.0,150.06,150.19,149.38,149.77,15858.0
2018-08-24 10:15:00,149.8,150.2,149.64,149.92,12705.0,149.8,150.2,149.64,149.92,12705.0
2018-08-24 10:20:00,150.0,150.01,149.63,149.93,31459.0,150.0,150.01,149.63,149.93,31459.0
2018-08-24 10:25:00,149.93,150.93,149.91,150.27,27450.0,149.93,150.93,149.91,150.27,27450.0
2018-08-24 10:30:00,150.36,150.91,150.19,150.32,22184.0,150.36,150.91,150.19,150.32,22184.0
2018-08-24 10:35:00,150.45,150.46,149.93,150.21,18357.0,150.45,150.46,149.93,150.21,18357.0
2018-08-24 10:40:00,150.09,150.17,149.95,150.02,16258.0,150.09,150.17,149.95,150.02,16258.0
2018-08-24 10:45:00,150.0,150.17,149.94,150.16,20710.0,150.0,150.17,149.94,150.16,20710.0
2018-08-24 10:50:00,150.14,150.56,150.11,150.28,23938.0,150.14,150.56,150.11,150.28,23938.0
2018-08-24 10:55:00,150.29,150.4,150.09,150.32,26807.0,150.29,150.4,150.09,150.32,26807.0
2018-08-24 11:00:00,150.39,150.5,150.09,150.35,10813.0,150.39,150.5,150.09,150.35,10813.0
2018-08-24 11:05:00,150.44,150.5,150.09,150.26,12275.0,150.44,150.5,150.09,150.26,12275.0
2018-08-24 11:10:00,150.19,150.39,150.14,150.25,17601.0,150.19,150.39,150.14,150.25,17601.0
2018-08-24 11:15:00,150.34,150.39,150.16,150.38,6699.0,150.34,150.39,150.16,150.38,6699.0
2018-08-24 11:20:00,150.37,150.48,149.84,150.19,15500.0,150.37,150.48,149.84,150.19,15500.0
2018-08-24 11:25:00,150.14,150.14,149.94,150.08,36327.0,150.14,150.14,149.94,150.08,36327.0
2018-08-24 11:30:00,150.14,150.44,150.05,150.37,6681.0,150.14,150.44,150.05,150.37,6681.0
2018-08-24 11:35:00,150.5,150.73,150.5,150.69,10661.0,150.5,150.73,150.5,150.69,10661.0
2018-08-24 11:40:00,150.7,150.92,150.67,150.88,12081.0,150.7,150.92,150.67,150.88,12081.0
2018-08-24 11:45:00,150.83,151.0,150.78,150.97,23948.0,150.83,151.0,150.78,150.97,23948.0
2018-08-24 11:50:00,150.95,151.0,150.73,150.8,16691.0,150.95,151.0,150.73,150.8,16691.0
2018-08-24 11:55:00,150.8,151.31,150.75,151.31,23511.0,150.8,151.31,150.75,151.31,23511.0
2018-08-24 12:00:00,151.22,151.23,150.99,151.09,13528.0,151.22,151.23,150.99,151.09,13528.0
2018-08-24 12:05:00,151.1,151.45,151.09,151.44,6879.0,151.1,151.45,151.09,151.44,6879.0
2018-08-24 12:10:00,151.49,151.5,150.96,150.98,16728.0,151.49,151.5,150.96,150.98,16728.0
2018-08-24 12:15:00,150.94,151.08,150.9,151.01,19647.0,150.94,151.08,150.9,151.01,19647.0
2018-08-24 12:20:00,150.97,151.01,150.67,150.84,12654.0,150.97,151.01,150.67,150.84,12654.0
2018-08-24 12:25:00,150.86,150.88,150.64,150.68,12985.0,150.86,150.88,150.64,150.68,12985.0
2018-08-24 12:30:00,150.74,151.25,150.7,151.21,20915.0,150.74,151.25,150.7,151.21,20915.0
2018-08-24 12:35:00,151.08,151.17,150.9,151.03,10596.0,151.08,151.17,150.9,151.03,10596.0
2018-08-24 12:40:00,151.05,151.11,150.97,151.02,10442.0,151.05,151.11,150.97,151.02,10442.0
2018-08-24 12:45:00,151.03,151.47,151.03,151.33,12904.0,151.03,151.47,151.03,151.33,12904.0
2018-08-24 12:50:00,151.35,151.36,151.01,151.08,3200.0,151.35,151.36,151.01,151.08,3200.0
2018-08-24 12:55:00,151.13,151.17,150.99,151.08,6848.0,151.13,151.17,150.99,151.08,6848.0
2018-08-24 13:00:00,151.12,151.12,150.83,150.97,20811.0,151.12,151.12,150.83,150.97,20811.0
2018-08-24 13:05:00,151.05,151.27,151.01,151.11,10000.0,151.05,151.27,151.01,151.11,10000.0
2018-08-24 13:10:00,151.11,151.17,151.08,151.13,10695.0,151.11,151.17,151.08,151.13,10695.0
2018-08-24 13:15:00,151.16,151.34,151.14,151.33,6309.0,151.16,151.34,151.14,151.33,6309.0
2018-08-24 13:20:00,151.37,151.42,151.3,151.35,3765.0,151.37,151.42,151.3,151.35,3765.0
2018-08-24 13:25:00,151.35,151.46,151.35,151.39,10412.0,151.35,151.46,151.35,151.39,10412.0
2018-08-24 13:30:00,151.37,151.37,151.18,151.21,10892.0,151.37,151.37,151.18,151.21,10892.0
2018-08-24 13:35:00,151.26,151.61,151.16,151.57,7888.0,151.26,151.61,151.16,151.57,7888.0
2018-08-24 13:40:00,151.63,151.63,151.28,151.35,9484.0,151.63,151.63,151.28,151.35,9484.0
2018-08-24 13:45:00,151.44,151.58,151.41,151.41,4440.0,151.44,151.58,151.41,151.41,4440.0
2018-08-24 13:50:00,151.41,151.52,151.36,151.44,5639.0,151.41,151.52,151.36,151.44,5639.0
2018-08-24 13:55:00,151.44,151.69,151.43,151.66,13152.0,151.44,151.69,151.43,151.66,13152.0
2018-08-24 14:00:00,151.61,151.73,151.6,151.62,4030.0,151.61,151.73,151.6,151.62,4030.0
2018-08-24 14:05:00,151.6,151.6,151.41,151.47,5054.0,151.6,151.6,151.41,151.47,5054.0
2018-08-24 14:10:00,151.5,151.57,151.31,151.57,6540.0,151.5,151.57,151.31,151.57,6540.0
2018-08-24 14:15:00,151.62,151.62,151.42,151.43,4780.0,151.62,151.62,151.42,151.43,4780.0
2018-08-24 14:20:00,151.42,151.43,151.28,151.43,4341.0,151.42,151.43,151.28,151.43,4341.0
2018-08-24 14:25:00,151.39,151.53,151.36,151.46,2430.0,151.39,151.53,151.36,151.46,2430.0
2018-08-24 14:30:00,151.51,151.55,151.23,151.25,7253.0,151.51,151.55,151.23,151.25,7253.0
2018-08-24 14:35:00,151.3,151.32,151.21,151.29,7696.0,151.3,151.32,151.21,151.29,7696.0
2018-08-24 14:40:00,151.27,151.34,151.08,151.14,9386.0,151.27,151.34,151.08,151.14,9386.0
2018-08-24 14:45:00,151.13,151.29,151.01,151.01,5286.0,151.13,151.29,151.01,151.01,5286.0
2018-08-24 14:50:00,151.0,151.04,150.91,151.0,4999.0,151.0,151.04,150.91,151.0,4999.0
2018-08-24 14:55:00,150.97,151.07,150.84,150.84,9217.0,150.97,151.07,150.84,150.84,9217.0
2018-08-24 15:00:00,150.88,151.19,150.85,151.05,7382.0,150.88,151.19,150.85,151.05,7382.0
2018-08-24 15:05:00,151.03,151.11,150.87,150.9,23534.0,151.03,151.11,150.87,150.9,23534.0
2018-08-24 15:10:00,150.92,150.96,150.84,150.91,24258.0,150.92,150.96,150.84,150.91,24258.0
2018-08-24 15:15:00,150.87,150.88,150.72,150.72,19925.0,150.87,150.88,150.72,150.72,19925.0
2018-08-24 15:20:00,150.71,150.74,150.53,150.53,14976.0,150.71,150.74,150.53,150.53,14976.0
2018-08-24 15:25:00,150.53,150.9,150.53,150.7,11116.0,150.53,150.9,150.53,150.7,11116.0
2018-08-24 15:30:00,150.7,150.81,150.63,150.71,13902.0,150.7,150.81,150.63,150.71,13902.0
2018-08-24 15:35:00,150.69,150.91,150.69,150.85,15443.0,150.69,150.91,150.69,150.85,15443.0
2018-08-24 15:40:00,150.87,151.09,150.84,151.07,20746.0,150.87,151.09,150.84,151.07,20746.0
2018-08-24 15:45:00,151.07,151.07,150.81,150.84,21123.0,151.07,151.07,150.81,150.84,21123.0
2018-08-24 15:50:00,150.86,151.13,150.85,151.0,28053.0,150.86,151.13,150.85,151.0,28053.0
2018-08-24 15:55:00,151.01,151.13,150.82,150.98,76664.0,151.01,151.13,150.82,150.98,76664.0
2018-08-27 09:30:00,151.55,152.8,151.41,151.5,37543.0,151.55,152.8,151.41,151.5,37543.0
2018-08-27 09:35:00,151.6,151.7,150.06,150.22,15466.0,151.6,151.7,150.06,150.22,15466.0
2018-08-27 09:40:00,150.3,151.26,150.12,151.11,7428.0,150.3,151.26,150.12,151.11,7428.0
2018-08-27 09:45:00,150.85,151.09,150.25,150.27,7451.0,150.85,151.09,150.25,150.27,7451.0
2018-08-27 09:50:00,150.27,150.33,149.69,150.02,17262.0,150.27,150.33,149.69,150.02,17262.0
2018-08-27 09:55:00,150.07,150.47,150.0,150.36,8278.0,150.07,150.47,150.0,150.36,8278.0
2018-08-27 10:00:00,150.4,150.71,150.12,150.62,9350.0,150.4,150.71,150.12,150.62,9350.0
2018-08-27 10:05:00,150.63,151.12,150.63,151.09,21622.0,150.63,151.12,150.63,151.09,21622.0
2018-08-27 10:10:00,151.13,151.14,150.64,150.72,10924.0,151.13,151.14,150.64,150.72,10924.0
2018-08-27 10:15:00,150.8,151.51,150.8,151.19,25237.0,150.8,151.51,150.8,151.19,25237.0
2018-08-27 10:20:00,151.33,151.34,150.91,151.23,12224.0,151.33,151.34,150.91,151.23,12224.0
2018-08-27 10:25:00,151.25,151.25,150.95,150.99,7485.0,151.25,151.25,150.95,150.99,7485.0
2018-08-27 10:30:00,151.04,151.1,150.64,151.05,7264.0,151.04,151.1,150.64,151.05,7264.0
2018-08-27 10:35:00,151.1,151.23,150.91,151.01,21793.0,151.1,151.23,150.91,151.01,21793.0
2018-08-27 10:40:00,151.0,151.15,150.7,150.75,19001.0,151.0,151.15,150.7,150.75,19001.0
2018-08-27 10:45:00,150.86,151.07,150.74,151.06,5950.0,150.86,151.07,150.74,151.06,5950.0
2018-08-27 10:50:00,151.07,151.33,151.03,151.33,34311.0,151.07,151.33,151.03,151.33,34311.0
2018-08-27 10:55:00,151.33,151.58,151.27,151.56,8262.0,151.33,151.58,151.27,151.56,8262.0
2018-08-27 11:00:00,151.56,151.73,151.26,151.5,5796.0,151.56,151.73,151.26,151.5,5796.0
2018-08-27 11:05:00,151.45,151.45,151.29,151.38,7670.0,151.45,151.45,151.29,151.38,7670.0
2018-08-27 11:10:00,151.41,151.51,151.24,151.4,11619.0,151.41,151.51,151.24,151.4,11619.0
2018-08-27 11:15:00,151.43,151.43,151.1,151.33,5085.0,151.43,151.43,151.1,151.33,5085.0
2018-08-27 11:20:00,151.36,151.36,151.11,151.23,5836.0,151.36,151.36,151.11,151.23,5836.0
2018-08-27 11:25:00,151.24,151.33,151.11,151.14,7740.0,151.24,151.33,151.11,151.14,7740.0
2018-08-27 11:30:00,151.11,151.24,151.01,151.16,8125.0,151.11,151.24,151.01,151.16,8125.0
2018-08-27 11:35:00,151.16,151.24,150.74,150.74,13143.0,151.16,151.24,150.74,150.74,13143.0
2018-08-27 11:40:00,150.73,150.96,150.66,150.96,5204.0,150.73,150.96,150.66,150.96,5204.0
2018-08-27 11:45:00,150.93,150.98,150.62,150.63,9871.0,150.93,150.98,150.62,150.63,9871.0
2018-08-27 11:50:00,150.62,150.94,150.62,150.81,8704.0,150.62,150.94,150.62,150.81,8704.0
2018-08-27 11:55:00,150.79,150.91,150.7,150.75,4948.0,150.79,150.91,150.7,150.75,4948.0
2018-08-27 12:00:00,150.76,150.76,150.34,150.41,11791.0,150.76,150.76,150.34,150.41,11791.0
2018-08-27 12:05:00,150.45,150.65,150.4,150.62,13400.0,150.45,150.65,150.4,150.62,13400.0
2018-08-27 12:10:00,150.63,150.7,150.35,150.43,13524.0,150.63,150.7,150.35,150.43,13524.0
2018-08-27 12:15:00,150.43,150.52,150.19,150.24,7400.0,150.43,150.52,150.19,150.24,7400.0
2018-08-27 12:20:00,150.25,150.75,150.23,150.69,5560.0,150.25,150.75,150.23,150.69,5560.0
2018-08-27 12:25:00,150.71,150.88,150.69,150.76,4029.0,150.71,150.88,150.69,150.76,4029.0
2018-08-27 12:30:00,150.71,150.78,150.47,150.52,3761.0,150.71,150.78,150.47,150.52,3761.0
2018-08-27 12:35:00,150.47,150.55,150.39,150.44,6360.0,150.47,150.55,150.39,150.44,6360.0
2018-08-27 12:40:00,150.41,150.82,150.38,150.7,4747.0,150.41,150.82,150.38,150.7,4747.0
2018-08-27 12:45:00,150.69,150.91,150.68,150.91,3501.0,150.69,150.91,150.68,150.91,3501.0
2018-08-27 12:50:00,150.91,150.94,150.82,150.82,2500.0,150.91,150.94,150.82,150.82,2500.0
2018-08-27 12:55:00,150.84,151.17,150.81,151.17,96088.0,150.84,151.17,150.81,151.17,96088.0
2018-08-27 13:00:00,151.2,151.2,150.77,150.86,6230.0,151.2,151.2,150.77,150.86,6230.0
2018-08-27 13:05:00,150.86,150.86,150.52,150.67,17250.0,150.86,150.86,150.52,150.67,17250.0
2018-08-27 13:10:00,150.64,150.74,150.46,150.74,13293.0,150.64,150.74,150.46,150.74,13293.0
2018-08-27 13:15:00,150.84,150.99,150.84,150.96,3778.0,150.84,150.99,150.84,150.96,3778.0
2018-08-27 13:20:00,151.02,151.18,150.98,151.18,1300.0,151.02,151.18,150.98,151.18,1300.0
2018-08-27 13:25:00,151.18,151.21,151.0,151.09,4050.0,151.18,151.21,151.0,151.09,4050.0
2018-08-27 13:30:00,151.07,151.21,151.04,151.04,3136.0,151.07,151.21,151.04,151.04,3136.0
2018-08-27 13:35:00,150.99,151.11,150.9,150.94,11850.0,150.99,151.11,150.9,150.94,11850.0
2018-08-27 13:40:00,150.86,151.09,150.86,151.01,3385.0,150.86,151.09,150.86,151.01,3385.0
2018-08-27 13:45:00,151.08,151.08,151.02,151.05,3684.0,151.08,151.08,151.02,151.05,3684.0
2018-08-27 13:50:00,151.0,151.26,151.0,151.26,3217.0,151.0,151.26,151.0,151.26,3217.0
2018-08-27 13:55:00,151.25,151.29,151.13,151.16,4081.0,151.25,151.29,151.13,151.16,4081.0
2018-08-27 14:00:00,151.12,151.4,151.12,151.38,5218.0,151.12,151.4,151.12,151.38,5218.0
2018-08-27 14:05:00,151.43,151.49,151.42,151.48,1800.0,151.43,151.49,151.42,151.48,1800.0
2018-08-27 14:10:00,151.48,151.51,151.42,151.5,4097.0,151.48,151.51,151.42,151.5,4097.0
2018-08-27 14:15:00,151.45,151.46,150.93,150.93,7135.0,151.45,151.46,150.93,150.93,7135.0
2018-08-27 14:20:00,150.96,151.19,150.87,151.12,34370.0,150.96,151.19,150.87,151.12,34370.0
2018-08-27 14:25:00,151.1,151.21,151.1,151.21,2100.0,151.1,151.21,151.1,151.21,2100.0
2018-08-27 14:30:00,151.2,151.3,151.08,151.12,5030.0,151.2,151.3,151.08,151.12,5030.0
2018-08-27 14:35:00,151.12,151.17,151.06,151.1,2600.0,151.12,151.17,151.06,151.1,2600.0
2018-08-27 14:40:00,151.1,151.33,151.1,151.33,2500.0,151.1,151.33,151.1,151.33,2500.0
2018-08-27 14:45:00,151.25,151.37,151.14,151.37,5500.0,151.25,151.37,151.14,151.37,5500.0
2018-08-27 14:50:00,151.34,151.41,151.2,151.2,6375.0,151.34,151.41,151.2,151.2,6375.0
2018-08-27 14:55:00,151.22,151.39,151.19,151.39,4525.0,151.22,151.39,151.19,151.39,4525.0
2018-08-27 15:00:00,151.4,151.5,151.35,151.4,6155.0,151.4,151.5,151.35,151.4,6155.0
2018-08-27 15:05:00,151.41,151.57,151.4,151.48,6600.0,151.41,151.57,151.4,151.48,6600.0
2018-08-27 15:10:00,151.48,151.5,151.3,151.34,6993.0,151.48,151.5,151.3,151.34,6993.0
2018-08-27 15:15:00,151.32,151.32,151.09,151.24,5800.0,151.32,151.32,151.09,151.24,5800.0
2018-08-27 15:20:00,151.27,151.32,151.15,151.24,5893.0,151.27,151.32,151.15,151.24,5893.0
2018-08-27 15:25:00,151.24,151.35,151.23,151.32,8100.0,151.24,151.35,151.23,151.32,8100.0
2018-08-27 15:30:00,151.3,151.3,150.99,151.08,19760.0,151.3,151.3,150.99,151.08,19760.0
2018-08-27 15:35:00,151.09,151.21,150.97,151.16,31631.0,151.09,151.21,150.97,151.16,31631.0
2018-08-27 15:40:00,151.16,151.37,151.15,151.33,15176.0,151.16,151.37,151.15,151.33,15176.0
2018-08-27 15:45:00,151.34,151.71,151.34,151.71,31719.0,151.34,151.71,151.34,151.71,31719.0
2018-08-27 15:50:00,151.63,151.83,151.6,151.7,49023.0,151.63,151.83,151.6,151.7,49023.0
2018-08-27 15:55:00,151.69,151.8,151.46,151.65,57005.0,151.69,151.8,151.46,151.65,57005.0
2018-08-28 09:30:00,152.0,152.14,151.13,151.83,38871.0,152.0,152.14,151.13,151.83,38871.0
2018-08-28 09:35:00,151.89,152.36,151.35,152.13,27784.0,151.89,152.36,151.35,152.13,27784.0
2018-08-28 09:40:00,152.09,152.63,151.82,152.0,10991.0,152.09,152.63,151.82,152.0,10991.0
2018-08-28 09:45:00,151.99,152.12,151.37,151.69,16080.0,151.99,152.12,151.37,151.69,16080.0
2018-08-28 09:50:00,151.67,152.0,151.27,151.57,76646.0,151.67,152.0,151.27,151.57,76646.0
2018-08-28 09:55:00,151.68,152.06,151.37,151.68,33433.0,151.68,152.06,151.37,151.68,33433.0
2018-08-28 10:00:00,151.82,152.17,151.79,151.93,9500.0,151.82,152.17,151.79,151.93,9500.0
2018-08-28 10:05:00,151.99,152.38,151.99,152.24,13414.0,151.99,152.38,151.99,152.24,13414.0
2018-08-28 10:10:00,152.25,152.89,152.17,152.7,23460.0,152.25,152.89,152.17,152.7,23460.0
2018-08-28 10:15:00,152.65,152.93,152.45,152.5,14086.0,152.65,152.93,152.45,152.5,14086.0
2018-08-28 10:20:00,152.42,152.55,151.77,151.92,17053.0,152.42,152.55,151.77,151.92,17053.0
2018-08-28 10:25:00,151.94,152.24,151.7,152.03,19550.0,151.94,152.24,151.7,152.03,19550.0
2018-08-28 10:30:00,151.96,152.04,151.48,152.03,47091.0,151.96,152.04,151.48,152.03,47091.0
2018-08-28 10:35:00,151.96,152.24,151.9,151.94,11971.0,151.96,152.24,151.9,151.94,11971.0
2018-08-28 10:40:00,151.93,152.0,151.13,151.13,24875.0,151.93,152.0,151.13,151.13,24875.0
2018-08-28 10:45:00,151.24,151.68,151.1,151.21,35236.0,151.24,151.68,151.1,151.21,35236.0
2018-08-28 10:50:00,151.27,151.49,150.91,151.29,25375.0,151.27,151.49,150.91,151.29,25375.0
2018-08-28 10:55:00,151.35,151.6,151.15,151.5,35802.0,151.35,151.6,151.15,151.5,35802.0
2018-08-28 11:00:00,151.45,151.47,151.26,151.38,5718.0,151.45,151.47,151.26,151.38,5718.0
2018-08-28 11:05:00,151.39,151.39,150.95,151.05,7540.0,151.39,151.39,150.95,151.05,7540.0
2018-08-28 11:10:00,151.05,151.51,151.05,151.43,8557.0,151.05,151.51,151.05,151.43,8557.0
2018-08-28 11:15:00,151.41,151.88,151.41,151.88,6772.0,151.41,151.88,151.41,151.88,6772.0
2018-08-28 11:20:00,152.04,152.07,151.72,151.93,16019.0,152.04,152.07,151.72,151.93,16019.0
2018-08-28 11:25:00,151.85,151.91,151.64,151.91,4323.0,151.85,151.91,151.64,151.91,4323.0
2018-08-28 11:30:00,151.96,151.96,151.38,151.38,10729.0,151.96,151.96,151.38,151.38,10729.0
2018-08-28 11:35:00,151.34,151.63,151.23,151.5,3007.0,151.34,151.63,151.23,151.5,3007.0
2018-08-28 11:40:00,151.58,151.65,151.41,151.62,4500.0,151.58,151.65,151.41,151.62,4500.0
2018-08-28 11:45:00,151.7,151.91,151.7,151.71,3282.0,151.7,151.91,151.7,151.71,3282.0
2018-08-28 11:50:00,151.72,151.97,151.7,151.97,2974.0,151.72,151.97,151.7,151.97,2974.0
2018-08-28 11:55:00,152.02,152.03,151.76,151.84,2700.0,152.02,152.03,151.76,151.84,2700.0
2018-08-28 12:00:00,151.83,151.84,151.66,151.72,4977.0,151.83,151.84,151.66,151.72,4977.0
2018-08-28 12:05:00,151.81,152.16,151.77,152.05,6058.0,151.81,152.16,151.77,152.05,6058.0
2018-08-28 12:10:00,152.12,152.39,152.11,152.39,1000.0,152.12,152.39,152.11,152.39,1000.0
2018-08-28 12:15:00,152.37,152.38,152.22,152.38,3600.0,152.37,152.38,152.22,152.38,3600.0
2018-08-28 12:20:00,152.41,152.5,152.37,152.37,3850.0,152.41,152.5,152.37,152.37,3850.0
2018-08-28 12:25:00,152.42,152.49,152.03,152.26,6269.0,152.42,152.49,152.03,152.26,6269.0
2018-08-28 12:30:00,152.2,152.52,152.2,152.5,2835.0,152.2,152.52,152.2,152.5,2835.0
2018-08-28 12:35:00,152.53,152.56,152.22,152.34,5484.0,152.53,152.56,152.22,152.34,5484.0
2018-08-28 12:40:00,152.37,152.37,152.17,152.19,9631.0,152.37,152.37,152.17,152.19,9631.0
2018-08-28 12:45:00,152.22,152.26,152.12,152.19,2700.0,152.22,152.26,152.12,152.19,2700.0
2018-08-28 12:50:00,152.28,152.33,151.95,151.95,16294.0,152.28,152.33,151.95,151.95,16294.0
2018-08-28 12:55:00,152.03,152.28,152.03,152.27,14834.0,152.03,152.28,152.03,152.27,14834.0
2018-08-28 13:00:00,152.27,152.7,152.21,152.7,24362.0,152.27,152.7,152.21,152.7,24362.0
2018-08-28 13:05:00,152.65,152.65,152.32,152.39,22391.0,152.65,152.65,152.32,152.39,22391.0
2018-08-28 13:10:00,152.45,152.45,152.22,152.38,4260.0,152.45,152.45,152.22,152.38,4260.0
2018-08-28 13:15:00,152.42,152.56,152.31,152.37,4850.0,152.42,152.56,152.31,152.37,4850.0
2018-08-28 13:20:00,152.38,152.42,152.16,152.21,4427.0,152.38,152.42,152.16,152.21,4427.0
2018-08-28 13:25:00,152.2,152.35,152.14,152.21,17066.0,152.2,152.35,152.14,152.21,17066.0
2018-08-28 13:30:00,152.35,152.53,152.28,152.45,28384.0,152.35,152.53,152.28,152.45,28384.0
2018-08-28 13:35:00,152.41,152.73,152.41,152.72,15396.0,152.41,152.73,152.41,152.72,15396.0
2018-08-28 13:40:00,152.67,152.73,152.63,152.68,2959.0,152.67,152.73,152.63,152.68,2959.0
2018-08-28 13:45:00,152.69,152.85,152.68,152.81,19213.0,152.69,152.85,152.68,152.81,19213.0
2018-08-28 13:50:00,152.82,153.16,152.56,152.67,32230.0,152.82,153.16,152.56,152.67,32230.0
2018-08-28 13:55:00,152.71,152.9,152.6,152.86,10695.0,152.71,152.9,152.6,152.86,10695.0
2018-08-28 14:00:00,152.84,152.95,152.63,152.74,23180.0,152.84,152.95,152.63,152.74,23180.0
2018-08-28 14:05:00,152.71,152.92,152.59,152.7,37815.0,152.71,152.92,152.59,152.7,37815.0
2018-08-28 14:10:00,152.64,152.88,152.57,152.88,20211.0,152.64,152.88,152.57,152.88,20211.0
2018-08-28 14:15:00,152.88,153.22,152.81,153.06,32722.0,152.88,153.22,152.81,153.06,32722.0
2018-08-28 14:20:00,153.03,153.06,152.53,152.56,14046.0,153.03,153.06,152.53,152.56,14046.0
2018-08-28 14:25:00,152.5,152.52,152.26,152.26,6080.0,152.5,152.52,152.26,152.26,6080.0
2018-08-28 14:30:00,152.21,152.53,152.06,152.35,31626.0,152.21,152.53,152.06,152.35,31626.0
2018-08-28 14:35:00,152.35,152.65,152.21,152.29,26652.0,152.35,152.65,152.21,152.29,26652.0
2018-08-28 14:40:00,152.25,152.34,152.1,152.34,10913.0,152.25,152.34,152.1,152.34,10913.0
2018-08-28 14:45:00,152.32,152.5,152.24,152.36,26423.0,152.32,152.5,152.24,152.36,26423.0
2018-08-28 14:50:00,152.4,152.61,152.06,152.11,18312.0,152.4,152.61,152.06,152.11,18312.0
2018-08-28 14:55:00,152.21,152.23,152.06,152.11,3595.0,152.21,152.23,152.06,152.11,3595.0
2018-08-28 15:00:00,152.14,152.63,152.11,152.63,7864.0,152.14,152.63,152.11,152.63,7864.0
2018-08-28 15:05:00,152.55,152.55,152.3,152.39,10280.0,152.55,152.55,152.3,152.39,10280.0
2018-08-28 15:10:00,152.32,152.35,152.24,152.32,6597.0,152.32,152.35,152.24,152.32,6597.0
2018-08-28 15:15:00,152.29,152.44,152.28,152.41,14439.0,152.29,152.44,152.28,152.41,14439.0
2018-08-28 15:20:00,152.4,152.41,152.27,152.35,9386.0,152.4,152.41,152.27,152.35,9386.0
2018-08-28 15:25:00,152.33,152.43,152.23,152.34,11607.0,152.33,152.43,152.23,152.34,11607.0
2018-08-28 15:30:00,152.31,152.34,152.22,152.25,17700.0,152.31,152.34,152.22,152.25,17700.0
2018-08-28 15:35:00,152.26,152.48,152.24,152.46,21046.0,152.26,152.48,152.24,152.46,21046.0
2018-08-28 15:40:00,152.45,152.51,152.22,152.4,11765.0,152.45,152.51,152.22,152.4,11765.0
2018-08-28 15:45:00,152.4,152.44,152.22,152.28,20154.0,152.4,152.44,152.22,152.28,20154.0
2018-08-28 15:50:00,152.26,152.31,151.82,152.28,62943.0,152.26,152.31,151.82,152.28,62943.0
2018-08-28 15:55:00,152.26,152.39,152.08,152.39,66821.0,152.26,152.39,152.08,152.39,66821.0
2018-08-29 09:30:00,152.98,153.05,152.34,152.61,28979.0,152.98,153.05,152.34,152.61,28979.0
2018-08-29 09:35:00,152.5,153.38,152.28,153.38,6200.0,152.5,153.38,152.28,153.38,6200.0
2018-08-29 09:40:00,153.38,154.18,153.37,153.64,19581.0,153.38,154.18,153.37,153.64,19581.0
2018-08-29 09:45:00,153.7,154.02,152.91,153.17,27366.0,153.7,154.02,152.91,153.17,27366.0
2018-08-29 09:50:00,153.16,153.55,153.12,153.48,17465.0,153.16,153.55,153.12,153.48,17465.0
2018-08-29 09:55:00,153.51,153.7,153.19,153.6,17918.0,153.51,153.7,153.19,153.6,17918.0
2018-08-29 10:00:00,153.61,153.82,153.35,153.35,5996.0,153.61,153.82,153.35,153.35,5996.0
2018-08-29 10:05:00,153.41,154.04,153.41,153.81,8745.0,153.41,154.04,153.41,153.81,8745.0
2018-08-29 10:10:00,153.85,154.32,153.85,154.06,24364.0,153.85,154.32,153.85,154.06,24364.0
2018-08-29 10:15:00,154.0,154.19,153.93,154.0,7432.0,154.0,154.19,153.93,154.0,7432.0
2018-08-29 10:20:00,154.02,154.04,153.65,153.82,16711.0,154.02,154.04,153.65,153.82,16711.0
2018-08-29 10:25:00,153.78,153.89,153.46,153.74,32739.0,153.78,153.89,153.46,153.74,32739.0
2018-08-29 10:30:00,153.74,154.43,153.71,154.35,8433.0,153.74,154.43,153.71,154.35,8433.0
2018-08-29 10:35:00,154.42,154.5,154.05,154.15,18795.0,154.42,154.5,154.05,154.15,18795.0
2018-08-29 10:40:00,154.13,154.46,154.04,154.38,23642.0,154.13,154.46,154.04,154.38,23642.0
2018-08-29 10:45:00,154.34,154.41,154.17,154.23,41534.0,154.34,154.41,154.17,154.23,41534.0
2018-08-29 10:50:00,154.23,154.31,154.02,154.27,65160.0,154.23,154.31,154.02,154.27,65160.0
2018-08-29 10:55:00,154.35,154.58,154.3,154.4,20889.0,154.35,154.58,154.3,154.4,20889.0
2018-08-29 11:00:00,154.37,154.41,154.16,154.17,10579.0,154.37,154.41,154.16,154.17,10579.0
2018-08-29 11:05:00,154.17,154.2,153.94,154.04,32956.0,154.17,154.2,153.94,154.04,32956.0
2018-08-29 11:10:00,154.03,154.09,153.82,153.82,11612.0,154.03,154.09,153.82,153.82,11612.0
2018-08-29 11:15:00,153.78,153.8,153.58,153.72,8190.0,153.78,153.8,153.58,153.72,8190.0
2018-08-29 11:20:00,153.71,154.0,153.65,153.93,6778.0,153.71,154.0,153.65,153.93,6778.0
2018-08-29 11:25:00,154.0,154.05,153.89,153.97,6216.0,154.0,154.05,153.89,153.97,6216.0
2018-08-29 11:30:00,153.94,154.0,153.85,153.85,4294.0,153.94,154.0,153.85,153.85,4294.0
2018-08-29 11:35:00,153.87,153.89,153.78,153.84,2700.0,153.87,153.89,153.78,153.84,2700.0
2018-08-29 11:40:00,153.9,153.95,153.75,153.75,4750.0,153.9,153.95,153.75,153.75,4750.0
2018-08-29 11:45:00,153.76,153.86,153.71,153.75,3650.0,153.76,153.86,153.71,153.75,3650.0
2018-08-29 11:50:00,153.83,153.83,153.62,153.7,7902.0,153.83,153.83,153.62,153.7,7902.0
2018-08-29 11:55:00,153.68,153.75,153.67,153.72,5252.0,153.68,153.75,153.67,153.72,5252.0
2018-08-29 12:00:00,153.75,153.75,153.46,153.63,7787.0,153.75,153.75,153.46,153.63,7787.0
2018-08-29 12:05:00,153.7,153.75,153.5,153.7,5841.0,153.7,153.75,153.5,153.7,5841.0
2018-08-29 12:10:00,153.71,153.73,153.66,153.68,3684.0,153.71,153.73,153.66,153.68,3684.0
2018-08-29 12:15:00,153.72,153.76,153.64,153.76,3517.0,153.72,153.76,153.64,153.76,3517.0
2018-08-29 12:20:00,153.73,153.73,153.55,153.58,5693.0,153.73,153.73,153.55,153.58,5693.0
2018-08-29 12:25:00,153.59,153.62,153.4,153.43,17654.0,153.59,153.62,153.4,153.43,17654.0
2018-08-29 12:30:00,153.41,153.6,153.3,153.3,14502.0,153.41,153.6,153.3,153.3,14502.0
2018-08-29 12:35:00,153.34,153.39,153.23,153.26,20227.0,153.34,153.39,153.23,153.26,20227.0
2018-08-29 12:40:00,153.24,153.53,153.1,153.48,24069.0,153.24,153.53,153.1,153.48,24069.0
2018-08-29 12:45:00,153.45,153.52,153.3,153.45,26195.0,153.45,153.52,153.3,153.45,26195.0
2018-08-29 12:50:00,153.46,153.5,153.37,153.48,11354.0,153.46,153.5,153.37,153.48,11354.0
2018-08-29 12:55:00,153.5,153.63,153.49,153.63,2854.0,153.5,153.63,153.49,153.63,2854.0
2018-08-29 13:00:00,153.53,153.58,153.49,153.53,3400.0,153.53,153.58,153.49,153.53,3400.0
2018-08-29 13:05:00,153.54,153.62,153.46,153.46,4964.0,153.54,153.62,153.46,153.46,4964.0
2018-08-29 13:10:00,153.51,153.66,153.49,153.66,3790.0,153.51,153.66,153.49,153.66,3790.0
2018-08-29 13:15:00,153.67,153.67,153.43,153.54,4897.0,153.67,153.67,153.43,153.54,4897.0
2018-08-29 13:20:00,153.5,153.51,153.29,153.45,12180.0,153.5,153.51,153.29,153.45,12180.0
2018-08-29 13:25:00,153.46,153.56,153.37,153.41,33886.0,153.46,153.56,153.37,153.41,33886.0
2018-08-29 13:30:00,153.44,153.55,153.35,153.51,35478.0,153.44,153.55,153.35,153.51,35478.0
2018-08-29 13:35:00,153.55,153.68,153.48,153.51,10211.0,153.55,153.68,153.48,153.51,10211.0
2018-08-29 13:40:00,153.48,153.57,153.4,153.45,23335.0,153.48,153.57,153.4,153.45,23335.0
2018-08-29 13:45:00,153.48,153.48,153.17,153.25,8433.0,153.48,153.48,153.17,153.25,8433.0
2018-08-29 13:50:00,153.24,153.3,153.19,153.28,4373.0,153.24,153.3,153.19,153.28,4373.0
2018-08-29 13:55:00,153.25,153.25,153.16,153.21,6969.0,153.25,153.25,153.16,153.21,6969.0
2018-08-29 14:00:00,153.22,153.33,153.15,153.2,14084.0,153.22,153.33,153.15,153.2,14084.0
2018-08-29 14:05:00,153.2,153.24,153.16,153.22,19619.0,153.2,153.24,153.16,153.22,19619.0
2018-08-29 14:10:00,153.22,153.23,152.95,153.05,44774.0,153.22,153.23,152.95,153.05,44774.0
2018-08-29 14:15:00,153.09,153.3,153.0,153.25,45137.0,153.09,153.3,153.0,153.25,45137.0
2018-08-29 14:20:00,153.25,153.42,153.24,153.26,11803.0,153.25,153.42,153.24,153.26,11803.0
2018-08-29 14:25:00,153.29,153.42,153.22,153.23,6265.0,153.29,153.42,153.22,153.23,6265.0
2018-08-29 14:30:00,153.23,153.35,153.18,153.35,3705.0,153.23,153.35,153.18,153.35,3705.0
2018-08-29 14:35:00,153.35,153.45,153.34,153.43,7742.0,153.35,153.45,153.34,153.43,7742.0
2018-08-29 14:40:00,153.44,153.45,153.38,153.43,5107.0,153.44,153.45,153.38,153.43,5107.0
2018-08-29 14:45:00,153.46,153.69,153.42,153.66,24472.0,153.46,153.69,153.42,153.66,24472.0
2018-08-29 14:50:00,153.66,153.77,153.52,153.77,7256.0,153.66,153.77,153.52,153.77,7256.0
2018-08-29 14:55:00,153.76,153.8,153.69,153.79,5900.0,153.76,153.8,153.69,153.79,5900.0
2018-08-29 15:00:00,153.82,153.94,153.82,153.93,5588.0,153.82,153.94,153.82,153.93,5588.0
2018-08-29 15:05:00,153.9,154.0,153.85,154.0,5630.0,153.9,154.0,153.85,154.0,5630.0
2018-08-29 15:10:00,154.0,154.06,153.93,154.03,9011.0,154.0,154.06,153.93,154.03,9011.0
2018-08-29 15:15:00,153.98,154.04,153.85,153.96,11299.0,153.98,154.04,153.85,153.96,11299.0
2018-08-29 15:20:00,153.96,154.01,153.93,153.97,9317.0,153.96,154.01,153.93,153.97,9317.0
2018-08-29 15:25:00,153.95,154.07,153.88,154.05,7976.0,153.95,154.07,153.88,154.05,7976.0
2018-08-29 15:30:00,154.07,154.07,153.95,153.97,8832.0,154.07,154.07,153.95,153.97,8832.0
2018-08-29 15:35:00,153.98,154.04,153.74,153.9,18933.0,153.98,154.04,153.74,153.9,18933.0
2018-08-29 15:40:00,153.91,154.05,153.9,153.93,15610.0,153.91,154.05,153.9,153.93,15610.0
2018-08-29 15:45:00,153.92,153.99,153.74,153.76,26987.0,153.92,153.99,153.74,153.76,26987.0
2018-08-29 15:50:00,153.77,153.81,153.59,153.64,36077.0,153.77,153.81,153.59,153.64,36077.0
2018-08-29 15:55:00,153.64,153.86,153.62,153.8,63944.0,153.64,153.86,153.62,153.8,63944.0
2018-08-30 09:30:00,154.0,155.81,153.66,155.28,53538.0,154.0,155.81,153.66,155.28,53538.0
2018-08-30 09:35:00,155.31,155.43,154.39,154.7,33726.0,155.31,155.43,154.39,154.7,33726.0
2018-08-30 09:40:00,154.7,154.79,153.96,154.35,9481.0,154.7,154.79,153.96,154.35,9481.0
2018-08-30 09:45:00,154.41,155.36,154.41,155.08,28246.0,154.41,155.36,154.41,155.08,28246.0
2018-08-30 09:50:00,154.94,155.02,154.46,154.75,33718.0,154.94,155.02,154.46,154.75,33718.0
2018-08-30 09:55:00,154.82,155.1,154.41,154.63,39386.0,154.82,155.1,154.41,154.63,39386.0
2018-08-30 10:00:00,154.68,154.84,154.25,154.25,26402.0,154.68,154.84,154.25,154.25,26402.0
2018-08-30 10:05:00,154.24,154.58,154.06,154.06,18250.0,154.24,154.58,154.06,154.06,18250.0
2018-08-30 10:10:00,154.08,154.23,154.02,154.1,10137.0,154.08,154.23,154.02,154.1,10137.0
2018-08-30 10:15:00,154.09,154.27,153.68,154.03,27493.0,154.09,154.27,153.68,154.03,27493.0
2018-08-30 10:20:00,154.06,154.2,153.84,154.15,16900.0,154.06,154.2,153.84,154.15,16900.0
2018-08-30 10:25:00,154.08,154.21,153.59,153.71,12495.0,154.08,154.21,153.59,153.71,12495.0
2018-08-30 10:30:00,153.7,154.02,153.61,154.01,19312.0,153.7,154.02,153.61,154.01,19312.0
2018-08-30 10:35:00,153.97,154.49,153.96,154.41,18423.0,153.97,154.49,153.96,154.41,18423.0
2018-08-30 10:40:00,154.42,154.5,153.81,153.86,11384.0,154.42,154.5,153.81,153.86,11384.0
2018-08-30 10:45:00,153.87,153.95,153.7,153.8,10428.0,153.87,153.95,153.7,153.8,10428.0
2018-08-30 10:50:00,153.83,154.06,153.66,153.96,11230.0,153.83,154.06,153.66,153.96,11230.0
2018-08-30 10:55:00,153.98,154.01,153.75,153.87,5705.0,153.98,154.01,153.75,153.87,5705.0
2018-08-30 11:00:00,153.95,154.11,153.77,154.01,10039.0,153.95,154.11,153.77,154.01,10039.0
2018-08-30 11:05:00,153.96,154.02,153.56,153.66,9502.0,153.96,154.02,153.56,153.66,9502.0
2018-08-30 11:10:00,153.62,153.93,153.6,153.93,10474.0,153.62,153.93,153.6,153.93,10474.0
2018-08-30 11:15:00,153.9,154.04,153.72,153.73,8084.0,153.9,154.04,153.72,153.73,8084.0
2018-08-30 11:20:00,153.69,153.73,153.15,153.27,20824.0,153.69,153.73,153.15,153.27,20824.0
2018-08-30 11:25:00,153.28,153.54,153.19,153.19,9748.0,153.28,153.54,153.19,153.19,9748.0
2018-08-30 11:30:00,153.19,153.48,153.12,153.17,5598.0,153.19,153.48,153.12,153.17,5598.0
2018-08-30 11:35:00,153.16,153.2,152.9,152.9,7832.0,153.16,153.2,152.9,152.9,7832.0
2018-08-30 11:40:00,152.95,153.13,152.91,153.03,8101.0,152.95,153.13,152.91,153.03,8101.0
2018-08-30 11:45:00,153.05,153.21,152.95,153.15,10421.0,153.05,153.21,152.95,153.15,10421.0
2018-08-30 11:50:00,153.15,153.36,153.14,153.21,5739.0,153.15,153.36,153.14,153.21,5739.0
2018-08-30 11:55:00,153.21,153.22,153.03,153.03,6332.0,153.21,153.22,153.03,153.03,6332.0
2018-08-30 12:00:00,153.04,153.24,153.04,153.19,6196.0,153.04,153.24,153.04,153.19,6196.0
2018-08-30 12:05:00,153.19,153.21,152.98,152.99,9450.0,153.19,153.21,152.98,152.99,9450.0
2018-08-30 12:10:00,152.95,153.07,152.88,153.06,5709.0,152.95,153.07,152.88,153.06,5709.0
2018-08-30 12:15:00,153.05,153.27,153.03,153.07,14581.0,153.05,153.27,153.03,153.07,14581.0
2018-08-30 12:20:00,153.12,153.21,153.07,153.16,3332.0,153.12,153.21,153.07,153.16,3332.0
2018-08-30 12:25:00,153.17,153.31,153.09,153.21,8208.0,153.17,153.31,153.09,153.21,8208.0
2018-08-30 12:30:00,153.25,153.46,153.23,153.43,7159.0,153.25,153.46,153.23,153.43,7159.0
2018-08-30 12:35:00,153.47,153.59,153.35,153.41,7521.0,153.47,153.59,153.35,153.41,7521.0
2018-08-30 12:40:00,153.51,153.61,153.48,153.61,64500.0,153.51,153.61,153.48,153.61,64500.0
2018-08-30 12:45:00,153.65,153.97,153.63,153.96,11365.0,153.65,153.97,153.63,153.96,11365.0
2018-08-30 12:50:00,153.9,154.1,153.9,154.1,5280.0,153.9,154.1,153.9,154.1,5280.0
2018-08-30 12:55:00,154.07,154.23,154.04,154.14,4147.0,154.07,154.23,154.04,154.14,4147.0
2018-08-30 13:00:00,154.21,154.53,154.21,154.4,12017.0,154.21,154.53,154.21,154.4,12017.0
2018-08-30 13:05:00,154.45,154.45,154.33,154.4,3802.0,154.45,154.45,154.33,154.4,3802.0
2018-08-30 13:10:00,154.38,154.52,154.35,154.5,7825.0,154.38,154.52,154.35,154.5,7825.0
2018-08-30 13:15:00,154.54,154.68,154.5,154.68,3800.0,154.54,154.68,154.5,154.68,3800.0
2018-08-30 13:20:00,154.72,154.82,154.71,154.78,6200.0,154.72,154.82,154.71,154.78,6200.0
2018-08-30 13:25:00,154.77,154.86,154.68,154.8,9782.0,154.77,154.86,154.68,154.8,9782.0
2018-08-30 13:30:00,154.87,154.98,154.85,154.98,12039.0,154.87,154.98,154.85,154.98,12039.0
2018-08-30 13:35:00,154.98,154.98,154.72,154.94,9016.0,154.98,154.98,154.72,154.94,9016.0
2018-08-30 13:40:00,154.94,154.94,154.79,154.89,3891.0,154.94,154.94,154.79,154.89,3891.0
2018-08-30 13:45:00,154.92,155.21,154.89,155.12,15381.0,154.92,155.21,154.89,155.12,15381.0
2018-08-30 13:50:00,155.13,155.22,154.9,154.93,11363.0,155.13,155.22,154.9,154.93,11363.0
2018-08-30 13:55:00,154.93,154.96,154.71,154.76,10571.0,154.93,154.96,154.71,154.76,10571.0
2018-08-30 14:00:00,154.76,154.8,154.56,154.72,8396.0,154.76,154.8,154.56,154.72,8396.0
2018-08-30 14:05:00,154.69,154.71,154.37,154.37,3909.0,154.69,154.71,154.37,154.37,3909.0
2018-08-30 14:10:00,154.38,154.5,154.12,154.24,30777.0,154.38,154.5,154.12,154.24,30777.0
2018-08-30 14:15:00,154.28,154.32,153.93,153.94,11728.0,154.28,154.32,153.93,153.94,11728.0
2018-08-30 14:20:00,153.84,154.11,153.6,153.72,8830.0,153.84,154.11,153.6,153.72,8830.0
2018-08-30 14:25:00,153.84,153.86,153.5,153.69,5935.0,153.84,153.86,153.5,153.69,5935.0
2018-08-30 14:30:00,153.83,154.05,153.63,154.05,9397.0,153.83,154.05,153.63,154.05,9397.0
2018-08-30 14:35:00,153.99,154.26,153.99,154.19,11877.0,153.99,154.26,153.99,154.19,11877.0
2018-08-30 14:40:00,154.16,154.16,153.96,154.05,11130.0,154.16,154.16,153.96,154.05,11130.0
2018-08-30 14:45:00,154.07,154.22,154.0,154.09,6477.0,154.07,154.22,154.0,154.09,6477.0
2018-08-30 14:50:00,154.09,154.1,153.82,153.91,6286.0,154.09,154.1,153.82,153.91,6286.0
2018-08-30 14:55:00,153.92,153.94,153.54,153.59,13425.0,153.92,153.94,153.54,153.59,13425.0
2018-08-30 15:00:00,153.57,153.61,153.14,153.4,22181.0,153.57,153.61,153.14,153.4,22181.0
2018-08-30 15:05:00,153.42,153.71,153.4,153.64,11452.0,153.42,153.71,153.4,153.64,11452.0
2018-08-30 15:10:00,153.62,153.81,153.54,153.63,7594.0,153.62,153.81,153.54,153.63,7594.0
2018-08-30 15:15:00,153.66,153.93,153.52,153.89,8706.0,153.66,153.93,153.52,153.89,8706.0
2018-08-30 15:20:00,153.88,153.94,153.81,153.85,6200.0,153.88,153.94,153.81,153.85,6200.0
2018-08-30 15:25:00,153.81,153.88,153.74,153.82,15964.0,153.81,153.88,153.74,153.82,15964.0
2018-08-30 15:30:00,153.87,153.96,153.8,153.94,12451.0,153.87,153.96,153.8,153.94,12451.0
2018-08-30 15:35:00,153.93,153.96,153.58,153.68,16832.0,153.93,153.96,153.58,153.68,16832.0
2018-08-30 15:40:00,153.67,153.74,153.51,153.57,14648.0,153.67,153.74,153.51,153.57,14648.0
2018-08-30 15:45:00,153.59,153.87,153.57,153.81,25981.0,153.59,153.87,153.57,153.81,25981.0
2018-08-30 15:50:00,153.79,153.86,153.5,153.84,36442.0,153.79,153.86,153.5,153.84,36442.0
2018-08-30 15:55:00,153.83,153.91,153.77,153.86,49428.0,153.83,153.91,153.77,153.86,49428.0
2018-08-31 09:30:00,152.89,154.3,152.5,154.21,24661.0,152.89,154.3,152.5,154.21,24661.0
2018-08-31 09:35:00,154.23,155.33,153.99,154.89,14349.0,154.23,155.33,153.99,154.89,14349.0
2018-08-31 09:40:00,155.11,155.33,154.52,154.81,13590.0,155.11,155.33,154.52,154.81,13590.0
2018-08-31 09:45:00,154.78,154.88,154.29,154.76,8973.0,154.78,154.88,154.29,154.76,8973.0
2018-08-31 09:50:00,154.7,155.0,154.42,154.83,11887.0,154.7,155.0,154.42,154.83,11887.0
2018-08-31 09:55:00,154.66,155.02,154.5,154.5,5029.0,154.66,155.02,154.5,154.5,5029.0
2018-08-31 10:00:00,154.39,155.0,154.22,155.0,7100.0,154.39,155.0,154.22,155.0,7100.0
2018-08-31 10:05:00,154.93,155.01,154.51,154.6,10200.0,154.93,155.01,154.51,154.6,10200.0
2018-08-31 10:10:00,154.68,155.35,154.65,155.14,18082.0,154.68,155.35,154.65,155.14,18082.0
2018-08-31 10:15:00,155.21,155.21,154.84,154.97,12426.0,155.21,155.21,154.84,154.97,12426.0
2018-08-31 10:20:00,155.0,155.15,154.9,154.97,8234.0,155.0,155.15,154.9,154.97,8234.0
2018-08-31 10:25:00,155.02,155.12,154.54,154.67,13800.0,155.02,155.12,154.54,154.67,13800.0
2018-08-31 10:30:00,154.74,154.82,154.59,154.62,7185.0,154.74,154.82,154.59,154.62,7185.0
2018-08-31 10:35:00,154.64,154.82,154.2,154.48,13294.0,154.64,154.82,154.2,154.48,13294.0
2018-08-31 10:40:00,154.53,154.76,154.44,154.74,8245.0,154.53,154.76,154.44,154.74,8245.0
2018-08-31 10:45:00,154.69,154.94,154.66,154.84,4682.0,154.69,154.94,154.66,154.84,4682.0
2018-08-31 10:50:00,154.93,154.94,154.81,154.91,3825.0,154.93,154.94,154.81,154.91,3825.0
2018-08-31 10:55:00,154.96,155.04,154.78,154.93,6016.0,154.96,155.04,154.78,154.93,6016.0
2018-08-31 11:00:00,154.92,155.13,154.91,155.11,6238.0,154.92,155.13,154.91,155.11,6238.0
2018-08-31 11:05:00,155.01,155.03,154.53,154.53,7765.0,155.01,155.03,154.53,154.53,7765.0
2018-08-31 11:10:00,154.47,154.77,154.44,154.69,6345.0,154.47,154.77,154.44,154.69,6345.0
2018-08-31 11:15:00,154.69,155.07,154.66,155.07,6547.0,154.69,155.07,154.66,155.07,6547.0
2018-08-31 11:20:00,155.06,155.21,154.85,155.21,9039.0,155.06,155.21,154.85,155.21,9039.0
2018-08-31 11:25:00,155.17,155.21,155.03,155.08,8127.0,155.17,155.21,155.03,155.08,8127.0
2018-08-31 11:30:00,154.98,155.05,154.73,154.73,13672.0,154.98,155.05,154.73,154.73,13672.0
2018-08-31 11:35:00,154.74,155.03,154.67,154.82,7502.0,154.74,155.03,154.67,154.82,7502.0
2018-08-31 11:40:00,154.92,154.92,154.44,154.44,4500.0,154.92,154.92,154.44,154.44,4500.0
2018-08-31 11:45:00,154.41,154.5,154.23,154.43,15934.0,154.41,154.5,154.23,154.43,15934.0
2018-08-31 11:50:00,154.43,154.61,154.41,154.61,6109.0,154.43,154.61,154.41,154.61,6109.0
2018-08-31 11:55:00,154.59,154.8,154.54,154.54,3551.0,154.59,154.8,154.54,154.54,3551.0
2018-08-31 12:00:00,154.6,154.78,154.52,154.71,7093.0,154.6,154.78,154.52,154.71,7093.0
2018-08-31 12:05:00,154.66,154.76,154.61,154.62,4812.0,154.66,154.76,154.61,154.62,4812.0
2018-08-31 12:10:00,154.55,154.61,154.32,154.5,10275.0,154.55,154.61,154.32,154.5,10275.0
2018-08-31 12:15:00,154.61,154.78,154.54,154.78,4850.0,154.61,154.78,154.54,154.78,4850.0
2018-08-31 12:20:00,154.8,154.8,154.48,154.64,2379.0,154.8,154.8,154.48,154.64,2379.0
2018-08-31 12:25:00,154.53,154.73,154.48,154.73,5200.0,154.53,154.73,154.48,154.73,5200.0
2018-08-31 12:30:00,154.77,154.8,154.57,154.57,3430.0,154.77,154.8,154.57,154.57,3430.0
2018-08-31 12:35:00,154.68,154.81,154.64,154.74,3630.0,154.68,154.81,154.64,154.74,3630.0
2018-08-31 12:40:00,154.66,154.76,154.43,154.54,7668.0,154.66,154.76,154.43,154.54,7668.0
2018-08-31 12:45:00,154.51,154.57,154.36,154.44,9575.0,154.51,154.57,154.36,154.44,9575.0
2018-08-31 12:50:00,154.48,154.49,154.25,154.38,5100.0,154.48,154.49,154.25,154.38,5100.0
2018-08-31 12:55:00,154.34,154.56,154.34,154.52,6740.0,154.34,154.56,154.34,154.52,6740.0
2018-08-31 13:00:00,154.47,154.49,154.39,154.45,4168.0,154.47,154.49,154.39,154.45,4168.0
2018-08-31 13:05:00,154.4,154.66,154.33,154.54,12463.0,154.4,154.66,154.33,154.54,12463.0
2018-08-31 13:10:00,154.48,154.48,154.21,154.35,7533.0,154.48,154.48,154.21,154.35,7533.0
2018-08-31 13:15:00,154.39,154.46,154.25,154.26,2500.0,154.39,154.46,154.25,154.26,2500.0
2018-08-31 13:20:00,154.27,154.43,154.27,154.31,7150.0,154.27,154.43,154.27,154.31,7150.0
2018-08-31 13:25:00,154.23,154.36,154.23,154.25,1052.0,154.23,154.36,154.23,154.25,1052.0
2018-08-31 13:30:00,154.36,154.41,154.22,154.37,10062.0,154.36,154.41,154.22,154.37,10062.0
2018-08-31 13:35:00,154.43,154.43,154.3,154.38,12213.0,154.43,154.43,154.3,154.38,12213.0
2018-08-31 13:40:00,154.36,154.48,154.32,154.37,9693.0,154.36,154.48,154.32,154.37,9693.0
2018-08-31 13:45:00,154.35,154.59,154.34,154.57,4025.0,154.35,154.59,154.34,154.57,4025.0
2018-08-31 13:50:00,154.6,154.6,154.42,154.42,3900.0,154.6,154.6,154.42,154.42,3900.0
2018-08-31 13:55:00,154.42,154.52,154.32,154.5,4450.0,154.42,154.52,154.32,154.5,4450.0
2018-08-31 14:00:00,154.5,154.56,154.43,154.51,4100.0,154.5,154.56,154.43,154.51,4100.0
2018-08-31 14:05:00,154.5,154.54,154.39,154.46,6601.0,154.5,154.54,154.39,154.46,6601.0
2018-08-31 14:10:00,154.5,154.5,154.15,154.42,5274.0,154.5,154.5,154.15,154.42,5274.0
2018-08-31 14:15:00,154.38,154.58,154.36,154.5,18670.0,154.38,154.58,154.36,154.5,18670.0
2018-08-31 14:20:00,154.5,154.61,154.5,154.58,3900.0,154.5,154.61,154.5,154.58,3900.0
2018-08-31 14:25:00,154.58,154.67,154.43,154.44,14069.0,154.58,154.67,154.43,154.44,14069.0
2018-08-31 14:30:00,154.46,154.55,154.35,154.48,77574.0,154.46,154.55,154.35,154.48,77574.0
2018-08-31 14:35:00,154.41,154.55,154.4,154.43,10247.0,154.41,154.55,154.4,154.43,10247.0
2018-08-31 14:40:00,154.45,154.49,154.34,154.34,1800.0,154.45,154.49,154.34,154.34,1800.0
2018-08-31 14:45:00,154.35,154.36,154.2,154.31,3610.0,154.35,154.36,154.2,154.31,3610.0
2018-08-31 14:50:00,154.36,154.43,154.33,154.36,3113.0,154.36,154.43,154.33,154.36,3113.0
2018-08-31 14:55:00,154.33,154.33,154.12,154.16,10637.0,154.33,154.33,154.12,154.16,10637.0
2018-08-31 15:00:00,154.12,154.2,154.04,154.07,17180.0,154.12,154.2,154.04,154.07,17180.0
2018-08-31 15:05:00,154.08,154.14,153.96,154.01,36512.0,154.08,154.14,153.96,154.01,36512.0
2018-08-31 15:10:00,154.03,154.32,154.03,154.32,11631.0,154.03,154.32,154.03,154.32,11631.0
2018-08-31 15:15:00,154.33,154.53,154.27,154.31,12914.0,154.33,154.53,154.27,154.31,12914.0
2018-08-31 15:20:00,154.29,154.31,153.84,154.11,42198.0,154.29,154.31,153.84,154.11,42198.0
2018-08-31 15:25:00,154.13,154.18,154.05,154.18,9781.0,154.13,154.18,154.05,154.18,9781.0
2018-08-31 15:30:00,154.18,154.48,154.18,154.46,13521.0,154.18,154.48,154.18,154.46,13521.0
2018-08-31 15:35:00,154.48,154.52,154.4,154.43,8455.0,154.48,154.52,154.4,154.43,8455.0
2018-08-31 15:40:00,154.45,154.45,154.23,154.31,24926.0,154.45,154.45,154.23,154.31,24926.0
2018-08-31 15:45:00,154.34,154.5,154.22,154.29,31509.0,154.34,154.5,154.22,154.29,31509.0
2018-08-31 15:50:00,154.33,154.69,154.3,154.62,25087.0,154.33,154.69,154.3,154.62,25087.0
2018-08-31 15:55:00,154.63,154.69,154.54,154.6,41034.0,154.63,154.69,154.54,154.6,41034.0
2018-09-04 09:30:00,154.42,155.99,153.79,153.92,81553.0,154.42,155.99,153.79,153.92,81553.0
2018-09-04 09:35:00,153.92,154.08,153.18,153.35,44157.0,153.92,154.08,153.18,153.35,44157.0
2018-09-04 09:40:00,153.19,153.36,152.4,152.83,47741.0,153.19,153.36,152.4,152.83,47741.0
2018-09-04 09:45:00,152.85,153.72,152.84,153.61,53992.0,152.85,153.72,152.84,153.61,53992.0
2018-09-04 09:50:00,153.61,154.12,153.4,153.48,34230.0,153.61,154.12,153.4,153.48,34230.0
2018-09-04 09:55:00,153.41,153.78,153.41,153.74,38339.0,153.41,153.78,153.41,153.74,38339.0
2018-09-04 10:00:00,153.75,154.2,153.74,154.0,42099.0,153.75,154.2,153.74,154.0,42099.0
2018-09-04 10:05:00,154.07,154.22,153.81,154.16,26920.0,154.07,154.22,153.81,154.16,26920.0
2018-09-04 10:10:00,154.15,154.18,153.88,153.92,29817.0,154.15,154.18,153.88,153.92,29817.0
2018-09-04 10:15:00,153.97,153.97,153.49,153.49,26536.0,153.97,153.97,153.49,153.49,26536.0
2018-09-04 10:20:00,153.65,153.67,153.45,153.46,18567.0,153.65,153.67,153.45,153.46,18567.0
2018-09-04 10:25:00,153.51,153.64,153.41,153.53,17396.0,153.51,153.64,153.41,153.53,17396.0
2018-09-04 10:30:00,153.56,153.65,153.37,153.6,31551.0,153.56,153.65,153.37,153.6,31551.0
2018-09-04 10:35:00,153.65,154.23,153.59,154.19,28189.0,153.65,154.23,153.59,154.19,28189.0
2018-09-04 10:40:00,154.44,154.77,154.44,154.72,22453.0,154.44,154.77,154.44,154.72,22453.0
2018-09-04 10:45:00,154.72,155.04,154.67,154.99,20160.0,154.72,155.04,154.67,154.99,20160.0
2018-09-04 10:50:00,154.97,155.01,154.71,154.87,17681.0,154.97,155.01,154.71,154.87,17681.0
2018-09-04 10:55:00,154.88,155.06,154.79,154.9,13241.0,154.88,155.06,154.79,154.9,13241.0
2018-09-04 11:00:00,154.86,154.86,154.54,154.77,17233.0,154.86,154.86,154.54,154.77,17233.0
2018-09-04 11:05:00,154.75,155.13,154.66,154.95,20648.0,154.75,155.13,154.66,154.95,20648.0
2018-09-04 11:10:00,155.05,155.49,154.96,155.49,61063.0,155.05,155.49,154.96,155.49,61063.0
2018-09-04 11:15:00,155.5,155.8,155.46,155.79,16951.0,155.5,155.8,155.46,155.79,16951.0
2018-09-04 11:20:00,155.75,155.85,155.15,155.35,17373.0,155.75,155.85,155.15,155.35,17373.0
2018-09-04 11:25:00,155.36,155.4,154.89,155.0,13093.0,155.36,155.4,154.89,155.0,13093.0
2018-09-04 11:30:00,155.09,155.36,155.07,155.25,15614.0,155.09,155.36,155.07,155.25,15614.0
2018-09-04 11:35:00,155.25,155.39,155.12,155.19,8996.0,155.25,155.39,155.12,155.19,8996.0
2018-09-04 11:40:00,155.18,155.23,154.54,154.72,14965.0,155.18,155.23,154.54,154.72,14965.0
2018-09-04 11:45:00,154.74,154.9,154.42,154.42,28201.0,154.74,154.9,154.42,154.42,28201.0
2018-09-04 11:50:00,154.5,154.53,154.25,154.35,20013.0,154.5,154.53,154.25,154.35,20013.0
2018-09-04 11:55:00,154.36,154.59,154.25,154.47,24676.0,154.36,154.59,154.25,154.47,24676.0
2018-09-04 12:00:00,154.51,155.0,154.51,154.8,22879.0,154.51,155.0,154.51,154.8,22879.0
2018-09-04 12:05:00,154.8,154.91,154.71,154.87,9908.0,154.8,154.91,154.71,154.87,9908.0
2018-09-04 12:10:00,154.87,154.98,154.76,154.95,14921.0,154.87,154.98,154.76,154.95,14921.0
2018-09-04 12:15:00,154.95,155.37,154.95,155.08,11730.0,154.95,155.37,154.95,155.08,11730.0
2018-09-04 12:20:00,155.1,155.19,154.71,154.79,13809.0,155.1,155.19,154.71,154.79,13809.0
2018-09-04 12:25:00,154.75,154.9,154.64,154.75,14842.0,154.75,154.9,154.64,154.75,14842.0
2018-09-04 12:30:00,154.73,154.89,154.59,154.89,39984.0,154.73,154.89,154.59,154.89,39984.0
2018-09-04 12:35:00,154.89,155.31,154.87,155.17,12034.0,154.89,155.31,154.87,155.17,12034.0
2018-09-04 12:40:00,155.17,155.35,155.08,155.19,22408.0,155.17,155.35,155.08,155.19,22408.0
2018-09-04 12:45:00,155.25,155.3,154.91,155.1,22625.0,155.25,155.3,154.91,155.1,22625.0
2018-09-04 12:50:00,155.08,155.21,155.07,155.13,11760.0,155.08,155.21,155.07,155.13,11760.0
2018-09-04 12:55:00,155.15,155.18,154.98,155.17,25551.0,155.15,155.18,154.98,155.17,25551.0
2018-09-04 13:00:00,155.2,155.36,155.12,155.15,21370.0,155.2,155.36,155.12,155.15,21370.0
2018-09-04 13:05:00,155.2,155.41,155.15,155.25,28402.0,155.2,155.41,155.15,155.25,28402.0
2018-09-04 13:10:00,155.26,155.35,155.18,155.28,19579.0,155.26,155.35,155.18,155.28,19579.0
2018-09-04 13:15:00,155.33,155.39,155.26,155.33,11969.0,155.33,155.39,155.26,155.33,11969.0
2018-09-04 13:20:00,155.32,155.81,155.3,155.8,22125.0,155.32,155.81,155.3,155.8,22125.0
2018-09-04 13:25:00,155.83,155.86,155.58,155.76,17765.0,155.83,155.86,155.58,155.76,17765.0
2018-09-04 13:30:00,155.76,155.77,155.59,155.59,9581.0,155.76,155.77,155.59,155.59,9581.0
2018-09-04 13:35:00,155.56,155.59,155.43,155.5,7776.0,155.56,155.59,155.43,155.5,7776.0
2018-09-04 13:40:00,155.43,155.63,155.4,155.53,21062.0,155.43,155.63,155.4,155.53,21062.0
2018-09-04 13:45:00,155.56,155.82,155.5,155.78,9359.0,155.56,155.82,155.5,155.78,9359.0
2018-09-04 13:50:00,155.82,155.96,155.77,155.88,15130.0,155.82,155.96,155.77,155.88,15130.0
2018-09-04 13:55:00,155.89,155.98,155.6,155.72,21900.0,155.89,155.98,155.6,155.72,21900.0
2018-09-04 14:00:00,155.75,155.95,155.7,155.9,16018.0,155.75,155.95,155.7,155.9,16018.0
2018-09-04 14:05:00,155.86,155.99,155.79,155.83,18875.0,155.86,155.99,155.79,155.83,18875.0
2018-09-04 14:10:00,155.79,155.83,155.66,155.68,47306.0,155.79,155.83,155.66,155.68,47306.0
2018-09-04 14:15:00,155.71,155.9,155.68,155.83,14180.0,155.71,155.9,155.68,155.83,14180.0
2018-09-04 14:20:00,155.8,156.08,155.8,155.91,39390.0,155.8,156.08,155.8,155.91,39390.0
2018-09-04 14:25:00,155.87,156.04,155.81,155.96,21773.0,155.87,156.04,155.81,155.96,21773.0
2018-09-04 14:30:00,155.95,155.99,155.85,155.95,18643.0,155.95,155.99,155.85,155.95,18643.0
2018-09-04 14:35:00,155.93,156.14,155.93,156.11,26281.0,155.93,156.14,155.93,156.11,26281.0
2018-09-04 14:40:00,156.12,156.46,156.03,156.09,49201.0,156.12,156.46,156.03,156.09,49201.0
2018-09-04 14:45:00,156.11,156.11,155.59,155.68,41182.0,156.11,156.11,155.59,155.68,41182.0
2018-09-04 14:50:00,155.73,155.95,155.68,155.82,24257.0,155.73,155.95,155.68,155.82,24257.0
2018-09-04 14:55:00,155.75,155.85,155.69,155.81,18291.0,155.75,155.85,155.69,155.81,18291.0
2018-09-04 15:00:00,155.78,155.99,155.77,155.99,17034.0,155.78,155.99,155.77,155.99,17034.0
2018-09-04 15:05:00,155.99,156.16,155.94,156.13,46930.0,155.99,156.16,155.94,156.13,46930.0
2018-09-04 15:10:00,156.13,156.19,155.9,156.03,46010.0,156.13,156.19,155.9,156.03,46010.0
2018-09-04 15:15:00,156.03,156.1,155.97,156.01,52255.0,156.03,156.1,155.97,156.01,52255.0
2018-09-04 15:20:00,156.04,156.13,156.0,156.06,39895.0,156.04,156.13,156.0,156.06,39895.0
2018-09-04 15:25:00,156.06,156.59,156.01,156.59,33502.0,156.06,156.59,156.01,156.59,33502.0
2018-09-04 15:30:00,156.59,156.97,156.47,156.95,65213.0,156.59,156.97,156.47,156.95,65213.0
2018-09-04 15:35:00,156.95,157.08,156.78,156.78,51019.0,156.95,157.08,156.78,156.78,51019.0
2018-09-04 15:40:00,156.8,157.12,156.77,156.94,37617.0,156.8,157.12,156.77,156.94,37617.0
2018-09-04 15:45:00,156.94,156.96,156.59,156.82,61772.0,156.94,156.96,156.59,156.82,61772.0
2018-09-04 15:50:00,156.82,156.85,156.48,156.76,134841.0,156.82,156.85,156.48,156.76,134841.0
2018-09-04 15:55:00,156.7,156.87,156.46,156.65,164474.0,156.7,156.87,156.46,156.65,164474.0
2018-09-05 09:30:00,153.0,155.47,150.0,150.07,222171.0,153.0,155.47,150.0,150.07,222171.0
2018-09-05 09:35:00,150.26,151.3,150.06,150.25,133265.0,150.26,151.3,150.06,150.25,133265.0
2018-09-05 09:40:00,150.17,150.44,147.88,148.28,268950.0,150.17,150.44,147.88,148.28,268950.0
2018-09-05 09:45:00,148.45,148.72,147.0,147.3,147773.0,148.45,148.72,147.0,147.3,147773.0
2018-09-05 09:50:00,147.28,147.56,145.75,146.88,156010.0,147.28,147.56,145.75,146.88,156010.0
2018-09-05 09:55:00,146.88,147.5,145.75,145.87,83603.0,146.88,147.5,145.75,145.87,83603.0
2018-09-05 10:00:00,145.92,146.31,145.1,145.35,99144.0,145.92,146.31,145.1,145.35,99144.0
2018-09-05 10:05:00,145.35,145.6,144.63,145.56,97261.0,145.35,145.6,144.63,145.56,97261.0
2018-09-05 10:10:00,145.57,145.58,144.29,144.32,127021.0,145.57,145.58,144.29,144.32,127021.0
2018-09-05 10:15:00,144.38,144.52,143.7,144.21,104845.0,144.38,144.52,143.7,144.21,104845.0
2018-09-05 10:20:00,144.18,144.2,142.51,142.76,103349.0,144.18,144.2,142.51,142.76,103349.0
2018-09-05 10:25:00,142.76,143.69,142.66,143.49,68710.0,142.76,143.69,142.66,143.49,68710.0
2018-09-05 10:30:00,143.4,143.4,141.86,141.97,75780.0,143.4,143.4,141.86,141.97,75780.0
2018-09-05 10:35:00,142.12,142.52,141.69,141.7,57078.0,142.12,142.52,141.69,141.7,57078.0
2018-09-05 10:40:00,141.81,143.0,141.02,142.59,116140.0,141.81,143.0,141.02,142.59,116140.0
2018-09-05 10:45:00,142.87,144.44,142.29,144.23,112724.0,142.87,144.44,142.29,144.23,112724.0
2018-09-05 10:50:00,144.24,144.8,144.15,144.64,93156.0,144.24,144.8,144.15,144.64,93156.0
2018-09-05 10:55:00,144.64,144.72,144.06,144.17,73767.0,144.64,144.72,144.06,144.17,73767.0
2018-09-05 11:00:00,144.19,144.99,144.16,144.53,71331.0,144.19,144.99,144.16,144.53,71331.0
2018-09-05 11:05:00,144.43,144.8,144.25,144.53,52541.0,144.43,144.8,144.25,144.53,52541.0
2018-09-05 11:10:00,144.53,144.76,144.39,144.4,37840.0,144.53,144.76,144.39,144.4,37840.0
2018-09-05 11:15:00,144.41,144.66,144.25,144.52,59631.0,144.41,144.66,144.25,144.52,59631.0
2018-09-05 11:20:00,144.54,145.27,144.37,145.09,60481.0,144.54,145.27,144.37,145.09,60481.0
2018-09-05 11:25:00,145.09,145.49,145.02,145.41,55166.0,145.09,145.49,145.02,145.41,55166.0
2018-09-05 11:30:00,145.4,145.42,145.03,145.03,44411.0,145.4,145.42,145.03,145.03,44411.0
2018-09-05 11:35:00,145.03,145.15,144.2,144.47,61115.0,145.03,145.15,144.2,144.47,61115.0
2018-09-05 11:40:00,144.47,144.79,144.42,144.51,25291.0,144.47,144.79,144.42,144.51,25291.0
2018-09-05 11:45:00,144.47,144.57,144.3,144.43,29903.0,144.47,144.57,144.3,144.43,29903.0
2018-09-05 11:50:00,144.41,144.68,144.41,144.47,22129.0,144.41,144.68,144.41,144.47,22129.0
2018-09-05 11:55:00,144.44,144.75,144.37,144.55,31217.0,144.44,144.75,144.37,144.55,31217.0
2018-09-05 12:00:00,144.57,144.9,144.56,144.71,20712.0,144.57,144.9,144.56,144.71,20712.0
2018-09-05 12:05:00,144.71,145.1,144.67,145.05,17157.0,144.71,145.1,144.67,145.05,17157.0
2018-09-05 12:10:00,145.05,145.58,145.02,145.33,34627.0,145.05,145.58,145.02,145.33,34627.0
2018-09-05 12:15:00,145.33,145.87,145.3,145.81,47944.0,145.33,145.87,145.3,145.81,47944.0
2018-09-05 12:20:00,145.8,145.87,145.61,145.71,17197.0,145.8,145.87,145.61,145.71,17197.0
2018-09-05 12:25:00,145.71,145.71,145.2,145.38,22415.0,145.71,145.71,145.2,145.38,22415.0
2018-09-05 12:30:00,145.39,146.09,145.38,146.0,40664.0,145.39,146.09,145.38,146.0,40664.0
2018-09-05 12:35:00,146.0,146.11,145.88,146.04,28391.0,146.0,146.11,145.88,146.04,28391.0
2018-09-05 12:40:00,146.04,146.25,145.99,146.14,25166.0,146.04,146.25,145.99,146.14,25166.0
2018-09-05 12:45:00,146.11,146.36,146.01,146.32,26784.0,146.11,146.36,146.01,146.32,26784.0
2018-09-05 12:50:00,146.33,146.46,146.04,146.25,34833.0,146.33,146.46,146.04,146.25,34833.0
2018-09-05 12:55:00,146.26,146.28,145.51,145.51,40262.0,146.26,146.28,145.51,145.51,40262.0
2018-09-05 13:00:00,145.52,145.56,145.1,145.37,38366.0,145.52,145.56,145.1,145.37,38366.0
2018-09-05 13:05:00,145.42,145.5,145.2,145.2,21799.0,145.42,145.5,145.2,145.2,21799.0
2018-09-05 13:10:00,145.18,145.26,144.87,144.88,29472.0,145.18,145.26,144.87,144.88,29472.0
2018-09-05 13:15:00,144.92,145.06,144.87,144.9,21510.0,144.92,145.06,144.87,144.9,21510.0
2018-09-05 13:20:00,144.9,145.11,144.75,144.78,22951.0,144.9,145.11,144.75,144.78,22951.0
2018-09-05 13:25:00,144.75,144.75,144.53,144.61,28702.0,144.75,144.75,144.53,144.61,28702.0
2018-09-05 13:30:00,144.61,144.65,144.45,144.45,16093.0,144.61,144.65,144.45,144.45,16093.0
2018-09-05 13:35:00,144.45,144.59,144.42,144.52,18268.0,144.45,144.59,144.42,144.52,18268.0
2018-09-05 13:40:00,144.52,144.53,144.42,144.52,14511.0,144.52,144.53,144.42,144.52,14511.0
2018-09-05 13:45:00,144.5,144.54,144.4,144.41,21003.0,144.5,144.54,144.4,144.41,21003.0
2018-09-05 13:50:00,144.41,144.65,144.4,144.65,25302.0,144.41,144.65,144.4,144.65,25302.0
2018-09-05 13:55:00,144.65,144.76,144.61,144.76,21320.0,144.65,144.76,144.61,144.76,21320.0
2018-09-05 14:00:00,144.76,144.98,144.76,144.86,31210.0,144.76,144.98,144.76,144.86,31210.0
2018-09-05 14:05:00,144.84,144.87,144.68,144.84,20445.0,144.84,144.87,144.68,144.84,20445.0
2018-09-05 14:10:00,144.81,145.1,144.77,145.0,27924.0,144.81,145.1,144.77,145.0,27924.0
2018-09-05 14:15:00,144.99,144.99,144.81,144.99,29918.0,144.99,144.99,144.81,144.99,29918.0
2018-09-05 14:20:00,144.95,144.97,144.77,144.81,27487.0,144.95,144.97,144.77,144.81,27487.0
2018-09-05 14:25:00,144.79,144.81,144.17,144.24,27278.0,144.79,144.81,144.17,144.24,27278.0
2018-09-05 14:30:00,144.26,144.26,144.02,144.13,41991.0,144.26,144.26,144.02,144.13,41991.0
2018-09-05 14:35:00,144.13,144.51,144.12,144.34,28343.0,144.13,144.51,144.12,144.34,28343.0
2018-09-05 14:40:00,144.27,144.59,144.22,144.49,40199.0,144.27,144.59,144.22,144.49,40199.0
2018-09-05 14:45:00,144.55,144.55,144.17,144.21,42434.0,144.55,144.55,144.17,144.21,42434.0
2018-09-05 14:50:00,144.18,144.21,143.63,143.69,46627.0,144.18,144.21,143.63,143.69,46627.0
2018-09-05 14:55:00,143.69,143.9,143.65,143.89,32738.0,143.69,143.9,143.65,143.89,32738.0
2018-09-05 15:00:00,143.9,144.4,143.9,144.4,28877.0,143.9,144.4,143.9,144.4,28877.0
2018-09-05 15:05:00,144.4,144.41,144.11,144.33,48069.0,144.4,144.41,144.11,144.33,48069.0
2018-09-05 15:10:00,144.36,144.6,144.25,144.52,34716.0,144.36,144.6,144.25,144.52,34716.0
2018-09-05 15:15:00,144.54,144.58,144.3,144.33,26061.0,144.54,144.58,144.3,144.33,26061.0
2018-09-05 15:20:00,144.3,144.38,144.15,144.34,36295.0,144.3,144.38,144.15,144.34,36295.0
2018-09-05 15:25:00,144.33,144.39,144.1,144.15,34413.0,144.33,144.39,144.1,144.15,34413.0
2018-09-05 15:30:00,144.13,144.34,143.65,143.65,54337.0,144.13,144.34,143.65,143.65,54337.0
2018-09-05 15:35:00,143.67,143.79,143.6,143.78,78807.0,143.67,143.79,143.6,143.78,78807.0
2018-09-05 15:40:00,143.77,143.77,143.13,143.2,93683.0,143.77,143.77,143.13,143.2,93683.0
2018-09-05 15:45:00,143.21,143.28,142.45,142.46,196300.0,143.21,143.28,142.45,142.46,196300.0
2018-09-05 15:50:00,142.45,142.71,142.0,142.0,172515.0,142.45,142.71,142.0,142.0,172515.0
2018-09-05 15:55:00,142.0,142.61,141.86,142.21,355512.0,142.0,142.61,141.86,142.21,355512.0
2018-09-06 09:30:00,143.3,145.0,143.2,144.3,90270.0,143.3,145.0,143.2,144.3,90270.0
2018-09-06 09:35:00,144.26,144.38,143.68,144.11,56042.0,144.26,144.38,143.68,144.11,56042.0
2018-09-06 09:40:00,144.09,144.22,143.03,144.12,44088.0,144.09,144.22,143.03,144.12,44088.0
2018-09-06 09:45:00,144.16,145.48,144.16,145.41,54407.0,144.16,145.48,144.16,145.41,54407.0
2018-09-06 09:50:00,145.3,145.98,145.03,145.11,74894.0,145.3,145.98,145.03,145.11,74894.0
2018-09-06 09:55:00,145.06,145.8,145.04,145.68,41120.0,145.06,145.8,145.04,145.68,41120.0
2018-09-06 10:00:00,145.59,145.9,145.21,145.62,64701.0,145.59,145.9,145.21,145.62,64701.0
2018-09-06 10:05:00,145.58,145.62,144.87,145.44,53274.0,145.58,145.62,144.87,145.44,53274.0
2018-09-06 10:10:00,145.31,145.37,144.76,144.97,51682.0,145.31,145.37,144.76,144.97,51682.0
2018-09-06 10:15:00,144.97,145.23,144.75,144.89,21545.0,144.97,145.23,144.75,144.89,21545.0
2018-09-06 10:20:00,144.9,145.1,144.61,144.94,14193.0,144.9,145.1,144.61,144.94,14193.0
2018-09-06 10:25:00,145.08,145.49,144.91,145.49,19720.0,145.08,145.49,144.91,145.49,19720.0
2018-09-06 10:30:00,145.49,145.49,145.18,145.37,16593.0,145.49,145.49,145.18,145.37,16593.0
2018-09-06 10:35:00,145.42,145.86,145.26,145.65,29636.0,145.42,145.86,145.26,145.65,29636.0
2018-09-06 10:40:00,145.63,146.11,145.61,145.94,28745.0,145.63,146.11,145.61,145.94,28745.0
2018-09-06 10:45:00,145.95,146.24,145.6,145.71,29681.0,145.95,146.24,145.6,145.71,29681.0
2018-09-06 10:50:00,145.84,145.84,145.26,145.34,22402.0,145.84,145.84,145.26,145.34,22402.0
2018-09-06 10:55:00,145.36,145.45,144.51,144.51,43595.0,145.36,145.45,144.51,144.51,43595.0
2018-09-06 11:00:00,144.52,144.8,144.11,144.13,27089.0,144.52,144.8,144.11,144.13,27089.0
2018-09-06 11:05:00,144.15,144.15,143.45,143.64,42987.0,144.15,144.15,143.45,143.64,42987.0
2018-09-06 11:10:00,143.62,143.9,143.5,143.79,81290.0,143.62,143.9,143.5,143.79,81290.0
2018-09-06 11:15:00,143.71,144.04,143.66,143.83,51250.0,143.71,144.04,143.66,143.83,51250.0
2018-09-06 11:20:00,143.83,143.84,143.26,143.8,18329.0,143.83,143.84,143.26,143.8,18329.0
2018-09-06 11:25:00,143.74,143.98,143.62,143.82,10971.0,143.74,143.98,143.62,143.82,10971.0
2018-09-06 11:30:00,143.75,143.98,143.62,143.94,10958.0,143.75,143.98,143.62,143.94,10958.0
2018-09-06 11:35:00,143.94,144.26,143.93,144.26,17710.0,143.94,144.26,143.93,144.26,17710.0
2018-09-06 11:40:00,144.2,144.46,144.12,144.12,8026.0,144.2,144.46,144.12,144.12,8026.0
2018-09-06 11:45:00,144.07,144.21,144.02,144.19,5941.0,144.07,144.21,144.02,144.19,5941.0
2018-09-06 11:50:00,144.28,144.45,144.23,144.43,21741.0,144.28,144.45,144.23,144.43,21741.0
2018-09-06 11:55:00,144.45,144.65,144.34,144.59,14921.0,144.45,144.65,144.34,144.59,14921.0
2018-09-06 12:00:00,144.56,144.67,144.45,144.62,11356.0,144.56,144.67,144.45,144.62,11356.0
2018-09-06 12:05:00,144.61,144.68,144.58,144.68,7946.0,144.61,144.68,144.58,144.68,7946.0
2018-09-06 12:10:00,144.62,144.7,144.53,144.64,20353.0,144.62,144.7,144.53,144.64,20353.0
2018-09-06 12:15:00,144.68,144.96,144.62,144.83,15439.0,144.68,144.96,144.62,144.83,15439.0
2018-09-06 12:20:00,144.84,144.86,144.66,144.78,12921.0,144.84,144.86,144.66,144.78,12921.0
2018-09-06 12:25:00,144.79,144.94,144.74,144.81,15118.0,144.79,144.94,144.74,144.81,15118.0
2018-09-06 12:30:00,144.84,144.93,144.68,144.93,32627.0,144.84,144.93,144.68,144.93,32627.0
2018-09-06 12:35:00,144.93,144.93,144.76,144.78,15502.0,144.93,144.93,144.76,144.78,15502.0
2018-09-06 12:40:00,144.77,144.96,144.76,144.96,8001.0,144.77,144.96,144.76,144.96,8001.0
2018-09-06 12:45:00,144.97,145.0,144.77,144.78,19312.0,144.97,145.0,144.77,144.78,19312.0
2018-09-06 12:50:00,144.77,144.88,144.69,144.78,6360.0,144.77,144.88,144.69,144.78,6360.0
2018-09-06 12:55:00,144.81,144.92,144.81,144.83,15476.0,144.81,144.92,144.81,144.83,15476.0
2018-09-06 13:00:00,144.81,144.86,144.75,144.78,15214.0,144.81,144.86,144.75,144.78,15214.0
2018-09-06 13:05:00,144.78,145.08,144.76,144.84,26596.0,144.78,145.08,144.76,144.84,26596.0
2018-09-06 13:10:00,144.81,144.81,144.46,144.78,21880.0,144.81,144.81,144.46,144.78,21880.0
2018-09-06 13:15:00,144.75,144.78,144.64,144.71,12173.0,144.75,144.78,144.64,144.71,12173.0
2018-09-06 13:20:00,144.74,144.76,144.6,144.69,12452.0,144.74,144.76,144.6,144.69,12452.0
2018-09-06 13:25:00,144.68,144.68,144.49,144.49,4126.0,144.68,144.68,144.49,144.49,4126.0
2018-09-06 13:30:00,144.44,144.44,144.12,144.28,11499.0,144.44,144.44,144.12,144.28,11499.0
2018-09-06 13:35:00,144.25,144.33,144.16,144.19,16437.0,144.25,144.33,144.16,144.19,16437.0
2018-09-06 13:40:00,144.16,144.69,144.16,144.63,8233.0,144.16,144.69,144.16,144.63,8233.0
2018-09-06 13:45:00,144.64,144.66,144.42,144.42,8755.0,144.64,144.66,144.42,144.42,8755.0
2018-09-06 13:50:00,144.4,144.41,144.29,144.36,4799.0,144.4,144.41,144.29,144.36,4799.0
2018-09-06 13:55:00,144.32,144.34,144.25,144.27,10828.0,144.32,144.34,144.25,144.27,10828.0
2018-09-06 14:00:00,144.28,144.39,144.28,144.28,11619.0,144.28,144.39,144.28,144.28,11619.0
2018-09-06 14:05:00,144.28,144.29,144.21,144.21,10697.0,144.28,144.29,144.21,144.21,10697.0
2018-09-06 14:10:00,144.2,144.23,144.07,144.15,7682.0,144.2,144.23,144.07,144.15,7682.0
2018-09-06 14:15:00,144.14,144.2,143.93,143.93,10297.0,144.14,144.2,143.93,143.93,10297.0
2018-09-06 14:20:00,143.92,143.97,143.68,143.73,11864.0,143.92,143.97,143.68,143.73,11864.0
2018-09-06 14:25:00,143.73,143.87,143.72,143.79,7406.0,143.73,143.87,143.72,143.79,7406.0
2018-09-06 14:30:00,143.79,144.12,143.79,144.12,7784.0,143.79,144.12,143.79,144.12,7784.0
2018-09-06 14:35:00,144.17,144.17,144.03,144.11,8909.0,144.17,144.17,144.03,144.11,8909.0
2018-09-06 14:40:00,144.08,144.17,144.03,144.17,5550.0,144.08,144.17,144.03,144.17,5550.0
2018-09-06 14:45:00,144.15,144.42,144.13,144.38,8994.0,144.15,144.42,144.13,144.38,8994.0
2018-09-06 14:50:00,144.38,144.38,144.27,144.3,9636.0,144.38,144.38,144.27,144.3,9636.0
2018-09-06 14:55:00,144.3,144.45,144.27,144.45,5887.0,144.3,144.45,144.27,144.45,5887.0
2018-09-06 15:00:00,144.49,144.96,144.38,144.96,14906.0,144.49,144.96,144.38,144.96,14906.0
2018-09-06 15:05:00,144.97,145.17,144.93,145.07,22624.0,144.97,145.17,144.93,145.07,22624.0
2018-09-06 15:10:00,145.08,145.15,144.98,145.08,27558.0,145.08,145.15,144.98,145.08,27558.0
2018-09-06 15:15:00,145.08,145.08,144.72,144.9,18190.0,145.08,145.08,144.72,144.9,18190.0
2018-09-06 15:20:00,144.88,145.02,144.86,144.95,16817.0,144.88,145.02,144.86,144.95,16817.0
2018-09-06 15:25:00,144.96,145.0,144.93,144.98,19508.0,144.96,145.0,144.93,144.98,19508.0
2018-09-06 15:30:00,145.0,145.0,144.91,145.0,31600.0,145.0,145.0,144.91,145.0,31600.0
2018-09-06 15:35:00,145.0,145.13,144.98,145.08,31354.0,145.0,145.13,144.98,145.08,31354.0
2018-09-06 15:40:00,145.08,145.29,144.98,145.02,32860.0,145.08,145.29,144.98,145.02,32860.0
2018-09-06 15:45:00,145.03,145.08,144.96,144.99,33188.0,145.03,145.08,144.96,144.99,33188.0
2018-09-06 15:50:00,144.99,144.99,144.72,144.72,39660.0,144.99,144.99,144.72,144.72,39660.0
2018-09-06 15:55:00,144.72,144.8,144.52,144.53,96954.0,144.72,144.8,144.52,144.53,96954.0
2018-09-07 09:30:00,144.0,144.25,142.14,142.45,77433.0,144.0,144.25,142.14,142.45,77433.0
2018-09-07 09:35:00,142.6,143.66,142.6,143.54,33939.0,142.6,143.66,142.6,143.54,33939.0
2018-09-07 09:40:00,143.54,144.1,143.45,143.74,26633.0,143.54,144.1,143.45,143.74,26633.0
2018-09-07 09:45:00,143.68,144.36,143.59,144.05,17640.0,143.68,144.36,143.59,144.05,17640.0
2018-09-07 09:50:00,144.1,145.27,144.1,145.27,20913.0,144.1,145.27,144.1,145.27,20913.0
2018-09-07 09:55:00,145.16,145.57,144.93,145.57,29238.0,145.16,145.57,144.93,145.57,29238.0
2018-09-07 10:00:00,145.53,145.83,145.28,145.81,16754.0,145.53,145.83,145.28,145.81,16754.0
2018-09-07 10:05:00,145.79,146.11,145.67,145.67,29474.0,145.79,146.11,145.67,145.67,29474.0
2018-09-07 10:10:00,145.63,146.26,145.62,146.24,20768.0,145.63,146.26,145.62,146.24,20768.0
2018-09-07 10:15:00,146.11,146.39,145.95,146.34,21475.0,146.11,146.39,145.95,146.34,21475.0
2018-09-07 10:20:00,146.34,146.5,146.05,146.34,15500.0,146.34,146.5,146.05,146.34,15500.0
2018-09-07 10:25:00,146.49,146.52,146.13,146.2,12423.0,146.49,146.52,146.13,146.2,12423.0
2018-09-07 10:30:00,146.19,146.44,146.13,146.43,16551.0,146.19,146.44,146.13,146.43,16551.0
2018-09-07 10:35:00,146.44,146.49,146.19,146.3,21034.0,146.44,146.49,146.19,146.3,21034.0
2018-09-07 10:40:00,146.39,146.5,146.23,146.38,13008.0,146.39,146.5,146.23,146.38,13008.0
2018-09-07 10:45:00,146.37,146.72,146.37,146.7,13885.0,146.37,146.72,146.37,146.7,13885.0
2018-09-07 10:50:00,146.7,146.77,146.54,146.7,16952.0,146.7,146.77,146.54,146.7,16952.0
2018-09-07 10:55:00,146.66,146.72,146.59,146.69,13128.0,146.66,146.72,146.59,146.69,13128.0
2018-09-07 11:00:00,146.72,146.97,146.58,146.82,18451.0,146.72,146.97,146.58,146.82,18451.0
2018-09-07 11:05:00,146.82,147.07,146.63,147.03,13593.0,146.82,147.07,146.63,147.03,13593.0
2018-09-07 11:10:00,147.01,147.1,146.89,147.02,26003.0,147.01,147.1,146.89,147.02,26003.0
2018-09-07 11:15:00,147.08,147.44,147.05,147.22,19088.0,147.08,147.44,147.05,147.22,19088.0
2018-09-07 11:20:00,147.18,147.28,146.85,146.88,21426.0,147.18,147.28,146.85,146.88,21426.0
2018-09-07 11:25:00,146.83,147.07,146.71,147.05,13727.0,146.83,147.07,146.71,147.05,13727.0
2018-09-07 11:30:00,147.07,147.09,146.63,146.63,8769.0,147.07,147.09,146.63,146.63,8769.0
2018-09-07 11:35:00,146.67,146.88,146.58,146.83,11817.0,146.67,146.88,146.58,146.83,11817.0
2018-09-07 11:40:00,146.85,146.86,146.34,146.47,12174.0,146.85,146.86,146.34,146.47,12174.0
2018-09-07 11:45:00,146.43,146.67,146.3,146.41,17834.0,146.43,146.67,146.3,146.41,17834.0
2018-09-07 11:50:00,146.42,146.42,146.01,146.07,42433.0,146.42,146.42,146.01,146.07,42433.0
2018-09-07 11:55:00,146.07,146.15,145.74,145.75,35247.0,146.07,146.15,145.74,145.75,35247.0
2018-09-07 12:00:00,145.7,145.76,145.44,145.55,18590.0,145.7,145.76,145.44,145.55,18590.0
2018-09-07 12:05:00,145.55,145.55,144.89,145.06,40982.0,145.55,145.55,144.89,145.06,40982.0
2018-09-07 12:10:00,144.97,145.62,144.94,145.61,20948.0,144.97,145.62,144.94,145.61,20948.0
2018-09-07 12:15:00,145.48,145.66,145.33,145.66,16855.0,145.48,145.66,145.33,145.66,16855.0
2018-09-07 12:20:00,145.56,145.87,145.48,145.48,10179.0,145.56,145.87,145.48,145.48,10179.0
2018-09-07 12:25:00,145.54,145.59,144.72,144.72,17135.0,145.54,145.59,144.72,144.72,17135.0
2018-09-07 12:30:00,144.81,145.33,144.81,145.31,10693.0,144.81,145.33,144.81,145.31,10693.0
2018-09-07 12:35:00,145.38,145.53,145.24,145.53,9375.0,145.38,145.53,145.24,145.53,9375.0
2018-09-07 12:40:00,145.53,145.56,145.06,145.06,15253.0,145.53,145.56,145.06,145.06,15253.0
2018-09-07 12:45:00,145.22,145.87,145.22,145.8,10618.0,145.22,145.87,145.22,145.8,10618.0
2018-09-07 12:50:00,145.82,145.97,145.64,145.78,7175.0,145.82,145.97,145.64,145.78,7175.0
2018-09-07 12:55:00,145.69,145.9,145.66,145.85,9229.0,145.69,145.9,145.66,145.85,9229.0
2018-09-07 13:00:00,145.84,145.85,145.53,145.61,16098.0,145.84,145.85,145.53,145.61,16098.0
2018-09-07 13:05:00,145.56,145.59,145.15,145.34,8599.0,145.56,145.59,145.15,145.34,8599.0
2018-09-07 13:10:00,145.3,145.36,145.03,145.09,12494.0,145.3,145.36,145.03,145.09,12494.0
2018-09-07 13:15:00,145.1,145.38,145.07,145.07,11397.0,145.1,145.38,145.07,145.07,11397.0
2018-09-07 13:20:00,145.09,145.4,145.09,145.37,9735.0,145.09,145.4,145.09,145.37,9735.0
2018-09-07 13:25:00,145.31,145.53,145.22,145.49,9242.0,145.31,145.53,145.22,145.49,9242.0
2018-09-07 13:30:00,145.55,145.56,145.22,145.22,6466.0,145.55,145.56,145.22,145.22,6466.0
2018-09-07 13:35:00,145.2,145.23,144.66,144.78,10863.0,145.2,145.23,144.66,144.78,10863.0
2018-09-07 13:40:00,144.7,144.82,144.58,144.73,10323.0,144.7,144.82,144.58,144.73,10323.0
2018-09-07 13:45:00,144.81,145.0,144.73,144.73,11005.0,144.81,145.0,144.73,144.73,11005.0
2018-09-07 13:50:00,144.76,144.98,144.7,144.78,9781.0,144.76,144.98,144.7,144.78,9781.0
2018-09-07 13:55:00,144.73,144.77,144.61,144.61,8542.0,144.73,144.77,144.61,144.61,8542.0
2018-09-07 14:00:00,144.62,144.75,144.56,144.72,12868.0,144.62,144.75,144.56,144.72,12868.0
2018-09-07 14:05:00,144.73,144.74,144.6,144.69,6815.0,144.73,144.74,144.6,144.69,6815.0
2018-09-07 14:10:00,144.71,145.01,144.71,144.91,8736.0,144.71,145.01,144.71,144.91,8736.0
2018-09-07 14:15:00,144.91,144.94,144.58,144.66,8150.0,144.91,144.94,144.58,144.66,8150.0
2018-09-07 14:20:00,144.71,144.79,144.59,144.79,9973.0,144.71,144.79,144.59,144.79,9973.0
2018-09-07 14:25:00,144.78,144.93,144.76,144.92,8550.0,144.78,144.93,144.76,144.92,8550.0
2018-09-07 14:30:00,144.9,144.92,144.47,144.56,12800.0,144.9,144.92,144.47,144.56,12800.0
2018-09-07 14:35:00,144.52,144.66,144.45,144.56,7775.0,144.52,144.66,144.45,144.56,7775.0
2018-09-07 14:40:00,144.61,144.65,144.37,144.48,22519.0,144.61,144.65,144.37,144.48,22519.0
2018-09-07 14:45:00,144.49,144.51,144.33,144.33,13397.0,144.49,144.51,144.33,144.33,13397.0
2018-09-07 14:50:00,144.33,144.34,144.15,144.31,15281.0,144.33,144.34,144.15,144.31,15281.0
2018-09-07 14:55:00,144.33,144.45,144.22,144.41,13978.0,144.33,144.45,144.22,144.41,13978.0
2018-09-07 15:00:00,144.41,144.44,144.33,144.35,12297.0,144.41,144.44,144.33,144.35,12297.0
2018-09-07 15:05:00,144.36,144.4,144.29,144.3,11722.0,144.36,144.4,144.29,144.3,11722.0
2018-09-07 15:10:00,144.33,144.39,144.19,144.39,17743.0,144.33,144.39,144.19,144.39,17743.0
2018-09-07 15:15:00,144.4,144.58,144.38,144.53,15835.0,144.4,144.58,144.38,144.53,15835.0
2018-09-07 15:20:00,144.51,144.53,144.38,144.44,16983.0,144.51,144.53,144.38,144.44,16983.0
2018-09-07 15:25:00,144.45,144.69,144.44,144.64,18455.0,144.45,144.69,144.44,144.64,18455.0
2018-09-07 15:30:00,144.66,144.73,144.42,144.51,17876.0,144.66,144.73,144.42,144.51,17876.0
2018-09-07 15:35:00,144.51,144.51,144.12,144.24,29210.0,144.51,144.51,144.12,144.24,29210.0
2018-09-07 15:40:00,144.25,144.25,143.93,144.13,36019.0,144.25,144.25,143.93,144.13,36019.0
2018-09-07 15:45:00,144.17,144.7,144.16,144.64,33766.0,144.17,144.7,144.16,144.64,33766.0
2018-09-07 15:50:00,144.64,144.84,144.32,144.84,60956.0,144.64,144.84,144.32,144.84,60956.0
2018-09-07 15:55:00,144.81,145.02,144.77,144.95,73281.0,144.81,145.02,144.77,144.95,73281.0
2018-09-10 09:30:00,145.19,145.26,143.33,144.06,49092.0,145.19,145.26,143.33,144.06,49092.0
2018-09-10 09:35:00,143.74,143.89,142.36,142.67,31636.0,143.74,143.89,142.36,142.67,31636.0
2018-09-10 09:40:00,142.66,143.38,142.66,143.03,17802.0,142.66,143.38,142.66,143.03,17802.0
2018-09-10 09:45:00,142.85,142.92,142.18,142.47,31664.0,142.85,142.92,142.18,142.47,31664.0
2018-09-10 09:50:00,142.41,142.57,141.83,142.01,44760.0,142.41,142.57,141.83,142.01,44760.0
2018-09-10 09:55:00,142.01,142.13,141.55,141.75,19293.0,142.01,142.13,141.55,141.75,19293.0
2018-09-10 10:00:00,141.77,142.36,141.67,142.27,13818.0,141.77,142.36,141.67,142.27,13818.0
2018-09-10 10:05:00,142.23,142.37,141.97,141.97,14402.0,142.23,142.37,141.97,141.97,14402.0
2018-09-10 10:10:00,141.96,141.99,141.41,141.67,13897.0,141.96,141.99,141.41,141.67,13897.0
2018-09-10 10:15:00,141.68,142.2,141.59,142.18,32496.0,141.68,142.2,141.59,142.18,32496.0
2018-09-10 10:20:00,142.21,142.38,142.07,142.14,23098.0,142.21,142.38,142.07,142.14,23098.0
2018-09-10 10:25:00,142.05,142.21,141.8,142.04,12735.0,142.05,142.21,141.8,142.04,12735.0
2018-09-10 10:30:00,142.05,142.66,141.97,142.66,15160.0,142.05,142.66,141.97,142.66,15160.0
2018-09-10 10:35:00,142.69,143.28,142.69,143.22,9922.0,142.69,143.28,142.69,143.22,9922.0
2018-09-10 10:40:00,143.16,143.28,142.92,143.14,11343.0,143.16,143.28,142.92,143.14,11343.0
2018-09-10 10:45:00,143.18,143.33,142.99,143.32,19243.0,143.18,143.33,142.99,143.32,19243.0
2018-09-10 10:50:00,143.25,143.65,143.2,143.56,18297.0,143.25,143.65,143.2,143.56,18297.0
2018-09-10 10:55:00,143.42,143.65,143.36,143.64,17850.0,143.42,143.65,143.36,143.64,17850.0
2018-09-10 11:00:00,143.6,144.07,143.33,143.97,21254.0,143.6,144.07,143.33,143.97,21254.0
2018-09-10 11:05:00,143.96,144.21,143.88,143.96,13738.0,143.96,144.21,143.88,143.96,13738.0
2018-09-10 11:10:00,144.02,144.42,144.02,144.21,10701.0,144.02,144.42,144.02,144.21,10701.0
2018-09-10 11:15:00,144.15,144.56,144.08,144.18,12938.0,144.15,144.56,144.08,144.18,12938.0
2018-09-10 11:20:00,144.11,144.28,144.05,144.16,3100.0,144.11,144.28,144.05,144.16,3100.0
2018-09-10 11:25:00,144.2,144.27,143.8,143.83,11126.0,144.2,144.27,143.8,143.83,11126.0
2018-09-10 11:30:00,143.82,143.98,143.62,143.62,8444.0,143.82,143.98,143.62,143.62,8444.0
2018-09-10 11:35:00,143.64,143.77,143.57,143.58,7478.0,143.64,143.77,143.57,143.58,7478.0
2018-09-10 11:40:00,143.66,144.04,143.58,144.04,5100.0,143.66,144.04,143.58,144.04,5100.0
2018-09-10 11:45:00,144.03,144.04,143.74,143.87,4400.0,144.03,144.04,143.74,143.87,4400.0
2018-09-10 11:50:00,143.9,144.04,143.88,143.95,2639.0,143.9,144.04,143.88,143.95,2639.0
2018-09-10 11:55:00,143.91,143.91,143.7,143.91,10174.0,143.91,143.91,143.7,143.91,10174.0
2018-09-10 12:00:00,143.94,144.2,143.82,143.83,21234.0,143.94,144.2,143.82,143.83,21234.0
2018-09-10 12:05:00,143.81,144.0,143.76,144.0,8753.0,143.81,144.0,143.76,144.0,8753.0
2018-09-10 12:10:00,143.87,143.94,143.69,143.76,11700.0,143.87,143.94,143.69,143.76,11700.0
2018-09-10 12:15:00,143.75,143.92,143.62,143.63,5060.0,143.75,143.92,143.62,143.63,5060.0
2018-09-10 12:20:00,143.64,143.64,143.38,143.53,7243.0,143.64,143.64,143.38,143.53,7243.0
2018-09-10 12:25:00,143.56,143.67,143.46,143.46,4157.0,143.56,143.67,143.46,143.46,4157.0
2018-09-10 12:30:00,143.51,143.6,143.38,143.56,6399.0,143.51,143.6,143.38,143.56,6399.0
2018-09-10 12:35:00,143.62,143.65,143.3,143.41,6565.0,143.62,143.65,143.3,143.41,6565.0
2018-09-10 12:40:00,143.32,143.34,143.13,143.31,8410.0,143.32,143.34,143.13,143.31,8410.0
2018-09-10 12:45:00,143.32,143.56,143.31,143.46,7894.0,143.32,143.56,143.31,143.46,7894.0
2018-09-10 12:50:00,143.6,143.61,143.33,143.42,4698.0,143.6,143.61,143.33,143.42,4698.0
2018-09-10 12:55:00,143.32,143.37,143.2,143.37,6779.0,143.32,143.37,143.2,143.37,6779.0
2018-09-10 13:00:00,143.37,143.61,143.36,143.57,4700.0,143.37,143.61,143.36,143.57,4700.0
2018-09-10 13:05:00,143.59,143.77,143.59,143.74,7475.0,143.59,143.77,143.59,143.74,7475.0
2018-09-10 13:10:00,143.75,143.99,143.73,143.89,5279.0,143.75,143.99,143.73,143.89,5279.0
2018-09-10 13:15:00,143.87,144.08,143.83,144.05,8562.0,143.87,144.08,143.83,144.05,8562.0
2018-09-10 13:20:00,144.09,144.31,144.02,144.3,4606.0,144.09,144.31,144.02,144.3,4606.0
2018-09-10 13:25:00,144.27,144.42,144.21,144.31,9650.0,144.27,144.42,144.21,144.31,9650.0
2018-09-10 13:30:00,144.31,144.35,144.13,144.19,4592.0,144.31,144.35,144.13,144.19,4592.0
2018-09-10 13:35:00,144.16,144.43,144.15,144.41,5570.0,144.16,144.43,144.15,144.41,5570.0
2018-09-10 13:40:00,144.42,144.61,144.41,144.53,8178.0,144.42,144.61,144.41,144.53,8178.0
2018-09-10 13:45:00,144.54,144.56,144.35,144.37,5459.0,144.54,144.56,144.35,144.37,5459.0
2018-09-10 13:50:00,144.42,144.59,144.41,144.55,1800.0,144.42,144.59,144.41,144.55,1800.0
2018-09-10 13:55:00,144.61,144.79,144.52,144.79,9392.0,144.61,144.79,144.52,144.79,9392.0
2018-09-10 14:00:00,144.76,144.92,144.65,144.65,7808.0,144.76,144.92,144.65,144.65,7808.0
2018-09-10 14:05:00,144.68,144.69,144.41,144.47,11492.0,144.68,144.69,144.41,144.47,11492.0
2018-09-10 14:10:00,144.42,144.44,144.05,144.05,10827.0,144.42,144.44,144.05,144.05,10827.0
2018-09-10 14:15:00,144.08,144.2,144.05,144.05,13055.0,144.08,144.2,144.05,144.05,13055.0
2018-09-10 14:20:00,144.09,144.21,143.92,144.2,10059.0,144.09,144.21,143.92,144.2,10059.0
2018-09-10 14:25:00,144.17,144.43,144.17,144.35,8270.0,144.17,144.43,144.17,144.35,8270.0
2018-09-10 14:30:00,144.38,144.55,144.3,144.42,6428.0,144.38,144.55,144.3,144.42,6428.0
2018-09-10 14:35:00,144.42,144.54,144.39,144.44,7300.0,144.42,144.54,144.39,144.44,7300.0
2018-09-10 14:40:00,144.46,144.51,144.38,144.43,3657.0,144.46,144.51,144.38,144.43,3657.0
2018-09-10 14:45:00,144.4,144.59,144.39,144.59,6890.0,144.4,144.59,144.39,144.59,6890.0
2018-09-10 14:50:00,144.57,144.58,144.44,144.47,7932.0,144.57,144.58,144.44,144.47,7932.0
2018-09-10 14:55:00,144.49,144.51,144.35,144.46,6808.0,144.49,144.51,144.35,144.46,6808.0
2018-09-10 15:00:00,144.56,144.56,144.48,144.52,6845.0,144.56,144.56,144.48,144.52,6845.0
2018-09-10 15:05:00,144.54,144.67,144.47,144.57,8479.0,144.54,144.67,144.47,144.57,8479.0
2018-09-10 15:10:00,144.57,144.8,144.55,144.72,15527.0,144.57,144.8,144.55,144.72,15527.0
2018-09-10 15:15:00,144.74,144.74,144.57,144.59,6556.0,144.74,144.74,144.57,144.59,6556.0
2018-09-10 15:20:00,144.55,144.63,144.44,144.63,7375.0,144.55,144.63,144.44,144.63,7375.0
2018-09-10 15:25:00,144.63,144.68,144.44,144.46,12915.0,144.63,144.68,144.44,144.46,12915.0
2018-09-10 15:30:00,144.39,144.42,144.17,144.17,10676.0,144.39,144.42,144.17,144.17,10676.0
2018-09-10 15:35:00,144.17,144.34,144.05,144.06,20477.0,144.17,144.34,144.05,144.06,20477.0
2018-09-10 15:40:00,144.06,144.09,143.68,143.81,35011.0,144.06,144.09,143.68,143.81,35011.0
2018-09-10 15:45:00,143.79,144.02,143.75,143.88,36256.0,143.79,144.02,143.75,143.88,36256.0
2018-09-10 15:50:00,143.87,143.88,143.5,143.51,42025.0,143.87,143.88,143.5,143.51,42025.0
2018-09-10 15:55:00,143.54,143.75,143.49,143.64,88011.0,143.54,143.75,143.49,143.64,88011.0
2018-09-11 09:30:00,143.8,144.19,143.26,144.04,23147.0,143.8,144.19,143.26,144.04,23147.0
2018-09-11 09:35:00,144.14,145.0,143.73,144.92,10446.0,144.14,145.0,143.73,144.92,10446.0
2018-09-11 09:40:00,144.9,145.77,144.81,145.76,10507.0,144.9,145.77,144.81,145.76,10507.0
2018-09-11 09:45:00,145.75,146.35,145.64,145.94,22563.0,145.75,146.35,145.64,145.94,22563.0
2018-09-11 09:50:00,145.86,146.94,145.71,146.93,71885.0,145.86,146.94,145.71,146.93,71885.0
2018-09-11 09:55:00,146.81,147.27,146.55,147.13,45506.0,146.81,147.27,146.55,147.13,45506.0
2018-09-11 10:00:00,147.03,147.8,146.81,147.59,44854.0,147.03,147.8,146.81,147.59,44854.0
2018-09-11 10:05:00,147.68,147.76,146.97,147.55,15974.0,147.68,147.76,146.97,147.55,15974.0
2018-09-11 10:10:00,147.44,147.6,146.85,147.27,16322.0,147.44,147.6,146.85,147.27,16322.0
2018-09-11 10:15:00,147.1,147.17,146.51,146.61,22913.0,147.1,147.17,146.51,146.61,22913.0
2018-09-11 10:20:00,146.64,146.79,146.36,146.51,20741.0,146.64,146.79,146.36,146.51,20741.0
2018-09-11 10:25:00,146.63,146.64,146.35,146.49,6790.0,146.63,146.64,146.35,146.49,6790.0
2018-09-11 10:30:00,146.55,146.55,146.03,146.31,11660.0,146.55,146.55,146.03,146.31,11660.0
2018-09-11 10:35:00,146.26,146.4,146.18,146.18,6349.0,146.26,146.4,146.18,146.18,6349.0
2018-09-11 10:40:00,146.19,146.36,146.12,146.29,12747.0,146.19,146.36,146.12,146.29,12747.0
2018-09-11 10:45:00,146.41,146.41,146.08,146.2,16713.0,146.41,146.41,146.08,146.2,16713.0
2018-09-11 10:50:00,146.17,146.18,146.0,146.0,11201.0,146.17,146.18,146.0,146.0,11201.0
2018-09-11 10:55:00,145.99,146.14,145.98,146.08,19165.0,145.99,146.14,145.98,146.08,19165.0
2018-09-11 11:00:00,146.08,146.26,146.02,146.15,21697.0,146.08,146.26,146.02,146.15,21697.0
2018-09-11 11:05:00,146.19,146.21,145.9,146.01,7299.0,146.19,146.21,145.9,146.01,7299.0
2018-09-11 11:10:00,146.05,146.28,146.03,146.08,8265.0,146.05,146.28,146.03,146.08,8265.0
2018-09-11 11:15:00,146.04,146.06,145.89,146.02,11891.0,146.04,146.06,145.89,146.02,11891.0
2018-09-11 11:20:00,146.02,146.24,145.95,145.96,21955.0,146.02,146.24,145.95,145.96,21955.0
2018-09-11 11:25:00,145.96,146.28,145.92,145.97,18779.0,145.96,146.28,145.92,145.97,18779.0
2018-09-11 11:30:00,145.97,146.22,145.97,146.17,29685.0,145.97,146.22,145.97,146.17,29685.0
2018-09-11 11:35:00,146.22,146.22,145.99,146.17,9541.0,146.22,146.22,145.99,146.17,9541.0
2018-09-11 11:40:00,146.16,146.27,145.99,145.99,11020.0,146.16,146.27,145.99,145.99,11020.0
2018-09-11 11:45:00,146.02,146.18,145.93,146.11,3310.0,146.02,146.18,145.93,146.11,3310.0
2018-09-11 11:50:00,146.21,146.27,146.06,146.15,9090.0,146.21,146.27,146.06,146.15,9090.0
2018-09-11 11:55:00,146.2,146.56,146.07,146.42,10850.0,146.2,146.56,146.07,146.42,10850.0
2018-09-11 12:00:00,146.3,146.49,146.23,146.35,33347.0,146.3,146.49,146.23,146.35,33347.0
2018-09-11 12:05:00,146.4,146.51,146.25,146.34,34638.0,146.4,146.51,146.25,146.34,34638.0
2018-09-11 12:10:00,146.4,146.52,146.16,146.23,12604.0,146.4,146.52,146.16,146.23,12604.0
2018-09-11 12:15:00,146.24,146.37,146.16,146.28,5387.0,146.24,146.37,146.16,146.28,5387.0
2018-09-11 12:20:00,146.2,146.29,146.13,146.22,7873.0,146.2,146.29,146.13,146.22,7873.0
2018-09-11 12:25:00,146.17,146.17,145.92,146.06,8109.0,146.17,146.17,145.92,146.06,8109.0
2018-09-11 12:30:00,146.05,146.07,145.91,146.04,7400.0,146.05,146.07,145.91,146.04,7400.0
2018-09-11 12:35:00,146.09,146.14,146.0,146.08,3965.0,146.09,146.14,146.0,146.08,3965.0
2018-09-11 12:40:00,146.07,146.15,146.03,146.13,2752.0,146.07,146.15,146.03,146.13,2752.0
2018-09-11 12:45:00,146.06,146.13,146.03,146.09,2506.0,146.06,146.13,146.03,146.09,2506.0
2018-09-11 12:50:00,146.09,146.2,146.07,146.14,13273.0,146.09,146.2,146.07,146.14,13273.0
2018-09-11 12:55:00,146.14,146.29,146.13,146.22,2068.0,146.14,146.29,146.13,146.22,2068.0
2018-09-11 13:00:00,146.29,146.33,146.07,146.14,8125.0,146.29,146.33,146.07,146.14,8125.0
2018-09-11 13:05:00,146.1,146.23,146.1,146.13,2350.0,146.1,146.23,146.1,146.13,2350.0
2018-09-11 13:10:00,146.18,146.24,146.01,146.01,3600.0,146.18,146.24,146.01,146.01,3600.0
2018-09-11 13:15:00,146.03,146.12,146.0,146.05,3119.0,146.03,146.12,146.0,146.05,3119.0
2018-09-11 13:20:00,146.12,146.12,145.83,145.85,2881.0,146.12,146.12,145.83,145.85,2881.0
2018-09-11 13:25:00,145.9,145.9,145.76,145.84,9386.0,145.9,145.9,145.76,145.84,9386.0
2018-09-11 13:30:00,145.8,145.89,145.77,145.86,3500.0,145.8,145.89,145.77,145.86,3500.0
2018-09-11 13:35:00,145.89,146.04,145.89,145.96,10048.0,145.89,146.04,145.89,145.96,10048.0
2018-09-11 13:40:00,146.01,146.09,145.9,145.92,9763.0,146.01,146.09,145.9,145.92,9763.0
2018-09-11 13:45:00,145.91,146.12,145.9,146.06,4436.0,145.91,146.12,145.9,146.06,4436.0
2018-09-11 13:50:00,146.06,146.17,146.02,146.14,6685.0,146.06,146.17,146.02,146.14,6685.0
2018-09-11 13:55:00,146.13,146.16,146.04,146.15,6780.0,146.13,146.16,146.04,146.15,6780.0
2018-09-11 14:00:00,146.16,146.26,146.04,146.22,6301.0,146.16,146.26,146.04,146.22,6301.0
2018-09-11 14:05:00,146.22,146.25,146.14,146.24,4559.0,146.22,146.25,146.14,146.24,4559.0
2018-09-11 14:10:00,146.24,146.32,146.22,146.31,5603.0,146.24,146.32,146.22,146.31,5603.0
2018-09-11 14:15:00,146.32,146.53,146.28,146.53,4567.0,146.32,146.53,146.28,146.53,4567.0
2018-09-11 14:20:00,146.46,146.49,146.36,146.42,11033.0,146.46,146.49,146.36,146.42,11033.0
2018-09-11 14:25:00,146.5,146.53,146.37,146.49,6545.0,146.5,146.53,146.37,146.49,6545.0
2018-09-11 14:30:00,146.48,146.63,146.48,146.57,22345.0,146.48,146.63,146.48,146.57,22345.0
2018-09-11 14:35:00,146.57,146.58,146.47,146.47,6645.0,146.57,146.58,146.47,146.47,6645.0
2018-09-11 14:40:00,146.48,146.54,146.39,146.39,10300.0,146.48,146.54,146.39,146.39,10300.0
2018-09-11 14:45:00,146.39,146.49,146.38,146.48,6500.0,146.39,146.49,146.38,146.48,6500.0
2018-09-11 14:50:00,146.47,146.47,146.14,146.27,12162.0,146.47,146.47,146.14,146.27,12162.0
2018-09-11 14:55:00,146.26,146.27,146.13,146.18,8453.0,146.26,146.27,146.13,146.18,8453.0
2018-09-11 15:00:00,146.13,146.3,146.13,146.25,6688.0,146.13,146.3,146.13,146.25,6688.0
2018-09-11 15:05:00,146.24,146.31,146.2,146.25,9049.0,146.24,146.31,146.2,146.25,9049.0
2018-09-11 15:10:00,146.29,146.4,146.25,146.38,12581.0,146.29,146.4,146.25,146.38,12581.0
2018-09-11 15:15:00,146.38,146.42,146.31,146.34,7600.0,146.38,146.42,146.31,146.34,7600.0
2018-09-11 15:20:00,146.34,146.39,146.32,146.34,8785.0,146.34,146.39,146.32,146.34,8785.0
2018-09-11 15:25:00,146.34,146.38,146.27,146.29,11245.0,146.34,146.38,146.27,146.29,11245.0
2018-09-11 15:30:00,146.26,146.29,146.14,146.2,9097.0,146.26,146.29,146.14,146.2,9097.0
2018-09-11 15:35:00,146.17,146.23,146.1,146.23,8571.0,146.17,146.23,146.1,146.23,8571.0
2018-09-11 15:40:00,146.21,146.34,146.18,146.31,14003.0,146.21,146.34,146.18,146.31,14003.0
2018-09-11 15:45:00,146.29,146.29,146.19,146.28,34664.0,146.29,146.29,146.19,146.28,34664.0
2018-09-11 15:50:00,146.2,146.32,146.18,146.24,37168.0,146.2,146.32,146.18,146.24,37168.0
2018-09-11 15:55:00,146.24,146.26,146.03,146.1,107210.0,146.24,146.26,146.03,146.1,107210.0
2018-09-12 09:30:00,147.0,147.0,146.0,146.41,40545.0,147.0,147.0,146.0,146.41,40545.0
2018-09-12 09:35:00,146.38,146.88,145.8,146.17,27418.0,146.38,146.88,145.8,146.17,27418.0
2018-09-12 09:40:00,146.23,146.92,145.99,146.72,21074.0,146.23,146.92,145.99,146.72,21074.0
2018-09-12 09:45:00,146.78,146.89,146.32,146.56,17315.0,146.78,146.89,146.32,146.56,17315.0
2018-09-12 09:50:00,146.56,146.74,145.98,146.17,14885.0,146.56,146.74,145.98,146.17,14885.0
2018-09-12 09:55:00,146.16,146.54,145.92,146.02,10510.0,146.16,146.54,145.92,146.02,10510.0
2018-09-12 10:00:00,145.9,146.56,145.9,146.33,11308.0,145.9,146.56,145.9,146.33,11308.0
2018-09-12 10:05:00,146.33,146.4,146.01,146.06,27411.0,146.33,146.4,146.01,146.06,27411.0
2018-09-12 10:10:00,146.01,146.01,145.55,145.84,12079.0,146.01,146.01,145.55,145.84,12079.0
2018-09-12 10:15:00,145.84,145.87,145.52,145.53,15382.0,145.84,145.87,145.52,145.53,15382.0
2018-09-12 10:20:00,145.58,145.58,145.23,145.33,16497.0,145.58,145.58,145.23,145.33,16497.0
2018-09-12 10:25:00,145.31,145.61,145.22,145.4,23548.0,145.31,145.61,145.22,145.4,23548.0
2018-09-12 10:30:00,145.35,145.37,144.46,144.57,19386.0,145.35,145.37,144.46,144.57,19386.0
2018-09-12 10:35:00,144.59,144.73,144.15,144.5,31541.0,144.59,144.73,144.15,144.5,31541.0
2018-09-12 10:40:00,144.42,144.85,144.42,144.85,25880.0,144.42,144.85,144.42,144.85,25880.0
2018-09-12 10:45:00,144.88,144.89,144.4,144.42,14727.0,144.88,144.89,144.4,144.42,14727.0
2018-09-12 10:50:00,144.36,145.07,144.31,145.06,20556.0,144.36,145.07,144.31,145.06,20556.0
2018-09-12 10:55:00,145.06,145.13,144.7,144.72,21636.0,145.06,145.13,144.7,144.72,21636.0
2018-09-12 11:00:00,144.76,145.59,144.68,145.42,20943.0,144.76,145.59,144.68,145.42,20943.0
2018-09-12 11:05:00,145.34,145.64,145.03,145.44,12902.0,145.34,145.64,145.03,145.44,12902.0
2018-09-12 11:10:00,145.5,145.94,145.43,145.88,34610.0,145.5,145.94,145.43,145.88,34610.0
2018-09-12 11:15:00,145.93,146.58,145.85,146.16,23924.0,145.93,146.58,145.85,146.16,23924.0
2018-09-12 11:20:00,146.1,146.56,145.98,146.5,19701.0,146.1,146.56,145.98,146.5,19701.0
2018-09-12 11:25:00,146.6,146.84,146.47,146.68,13923.0,146.6,146.84,146.47,146.68,13923.0
2018-09-12 11:30:00,146.68,147.08,146.67,146.97,17873.0,146.68,147.08,146.67,146.97,17873.0
2018-09-12 11:35:00,146.97,147.28,146.63,146.63,26947.0,146.97,147.28,146.63,146.63,26947.0
2018-09-12 11:40:00,146.65,146.71,146.31,146.31,15022.0,146.65,146.71,146.31,146.31,15022.0
2018-09-12 11:45:00,146.32,146.37,146.12,146.17,5125.0,146.32,146.37,146.12,146.17,5125.0
2018-09-12 11:50:00,146.06,146.06,145.21,145.48,14587.0,146.06,146.06,145.21,145.48,14587.0
2018-09-12 11:55:00,145.28,145.65,145.21,145.43,7341.0,145.28,145.65,145.21,145.43,7341.0
2018-09-12 12:00:00,145.56,146.05,145.54,146.03,3715.0,145.56,146.05,145.54,146.03,3715.0
2018-09-12 12:05:00,146.2,146.48,146.15,146.15,19144.0,146.2,146.48,146.15,146.15,19144.0
2018-09-12 12:10:00,146.17,146.56,146.13,146.36,40324.0,146.17,146.56,146.13,146.36,40324.0
2018-09-12 12:15:00,146.45,146.87,146.45,146.87,1699.0,146.45,146.87,146.45,146.87,1699.0
2018-09-12 12:20:00,146.88,147.18,146.88,147.09,6049.0,146.88,147.18,146.88,147.09,6049.0
2018-09-12 12:25:00,147.11,147.41,147.03,147.41,6592.0,147.11,147.41,147.03,147.41,6592.0
2018-09-12 12:30:00,147.41,147.41,147.21,147.26,4389.0,147.41,147.41,147.21,147.26,4389.0
2018-09-12 12:35:00,147.17,147.2,146.91,147.14,9023.0,147.17,147.2,146.91,147.14,9023.0
2018-09-12 12:40:00,147.16,147.25,147.0,147.15,6578.0,147.16,147.25,147.0,147.15,6578.0
2018-09-12 12:45:00,147.09,147.2,147.0,147.17,5710.0,147.09,147.2,147.0,147.17,5710.0
2018-09-12 12:50:00,147.17,147.36,147.16,147.26,4942.0,147.17,147.36,147.16,147.26,4942.0
2018-09-12 12:55:00,147.31,147.35,147.28,147.31,5076.0,147.31,147.35,147.28,147.31,5076.0
2018-09-12 13:00:00,147.31,147.7,147.31,147.37,11672.0,147.31,147.7,147.31,147.37,11672.0
2018-09-12 13:05:00,147.37,147.55,147.32,147.33,10736.0,147.37,147.55,147.32,147.33,10736.0
2018-09-12 13:10:00,147.37,147.5,147.34,147.5,15308.0,147.37,147.5,147.34,147.5,15308.0
2018-09-12 13:15:00,147.42,147.43,147.09,147.24,17659.0,147.42,147.43,147.09,147.24,17659.0
2018-09-12 13:20:00,147.29,147.43,147.12,147.4,7433.0,147.29,147.43,147.12,147.4,7433.0
2018-09-12 13:25:00,147.4,147.64,147.38,147.64,7746.0,147.4,147.64,147.38,147.64,7746.0
2018-09-12 13:30:00,147.64,147.76,147.54,147.62,7848.0,147.64,147.76,147.54,147.62,7848.0
2018-09-12 13:35:00,147.56,147.65,147.51,147.63,1682.0,147.56,147.65,147.51,147.63,1682.0
2018-09-12 13:40:00,147.68,147.71,147.53,147.53,7207.0,147.68,147.71,147.53,147.53,7207.0
2018-09-12 13:45:00,147.6,147.65,147.54,147.62,3285.0,147.6,147.65,147.54,147.62,3285.0
2018-09-12 13:50:00,147.67,147.78,147.63,147.75,6816.0,147.67,147.78,147.63,147.75,6816.0
2018-09-12 13:55:00,147.72,147.8,147.69,147.76,6192.0,147.72,147.8,147.69,147.76,6192.0
2018-09-12 14:00:00,147.77,148.1,147.77,147.86,15883.0,147.77,148.1,147.77,147.86,15883.0
2018-09-12 14:05:00,147.86,147.92,147.6,147.65,6143.0,147.86,147.92,147.6,147.65,6143.0
2018-09-12 14:10:00,147.73,147.82,147.57,147.68,6906.0,147.73,147.82,147.57,147.68,6906.0
2018-09-12 14:15:00,147.64,147.64,147.42,147.5,3754.0,147.64,147.64,147.42,147.5,3754.0
2018-09-12 14:20:00,147.52,147.53,147.41,147.41,3503.0,147.52,147.53,147.41,147.41,3503.0
2018-09-12 14:25:00,147.41,147.44,147.27,147.27,2603.0,147.41,147.44,147.27,147.27,2603.0
2018-09-12 14:30:00,147.28,147.36,147.17,147.17,5002.0,147.28,147.36,147.17,147.17,5002.0
2018-09-12 14:35:00,147.23,147.47,147.22,147.47,3600.0,147.23,147.47,147.22,147.47,3600.0
2018-09-12 14:40:00,147.41,147.76,147.36,147.67,6815.0,147.41,147.76,147.36,147.67,6815.0
2018-09-12 14:45:00,147.62,147.7,147.49,147.58,5900.0,147.62,147.7,147.49,147.58,5900.0
2018-09-12 14:50:00,147.55,147.61,147.51,147.58,2393.0,147.55,147.61,147.51,147.58,2393.0
2018-09-12 14:55:00,147.55,147.62,147.53,147.57,1798.0,147.55,147.62,147.53,147.57,1798.0
2018-09-12 15:00:00,147.55,147.68,147.53,147.58,8390.0,147.55,147.68,147.53,147.58,8390.0
2018-09-12 15:05:00,147.63,147.7,147.57,147.61,11226.0,147.63,147.7,147.57,147.61,11226.0
2018-09-12 15:10:00,147.62,147.7,147.59,147.66,11840.0,147.62,147.7,147.59,147.66,11840.0
2018-09-12 15:15:00,147.65,147.88,147.64,147.82,8476.0,147.65,147.88,147.64,147.82,8476.0
2018-09-12 15:20:00,147.84,148.0,147.83,148.0,9348.0,147.84,148.0,147.83,148.0,9348.0
2018-09-12 15:25:00,147.93,148.07,147.91,147.99,11211.0,147.93,148.07,147.91,147.99,11211.0
2018-09-12 15:30:00,148.03,148.1,148.0,148.09,10745.0,148.03,148.1,148.0,148.09,10745.0
2018-09-12 15:35:00,148.1,148.28,148.09,148.14,22440.0,148.1,148.28,148.09,148.14,22440.0
2018-09-12 15:40:00,148.12,148.31,148.09,148.25,11218.0,148.12,148.31,148.09,148.25,11218.0
2018-09-12 15:45:00,148.26,148.29,147.87,147.88,27153.0,148.26,148.29,147.87,147.88,27153.0
2018-09-12 15:50:00,147.9,148.13,147.89,148.06,45753.0,147.9,148.13,147.89,148.06,45753.0
2018-09-12 15:55:00,148.06,148.42,148.05,148.21,78995.0,148.06,148.42,148.05,148.21,78995.0
2018-09-13 09:30:00,148.96,150.49,148.77,150.44,42544.0,148.96,150.49,148.77,150.44,42544.0
2018-09-13 09:35:00,150.46,150.76,150.32,150.67,25677.0,150.46,150.76,150.32,150.67,25677.0
2018-09-13 09:40:00,150.53,151.26,150.19,150.82,26380.0,150.53,151.26,150.19,150.82,26380.0
2018-09-13 09:45:00,150.82,151.77,150.82,151.54,33105.0,150.82,151.77,150.82,151.54,33105.0
2018-09-13 09:50:00,151.56,151.61,150.81,151.08,65993.0,151.56,151.61,150.81,151.08,65993.0
2018-09-13 09:55:00,151.0,151.12,150.74,150.74,13674.0,151.0,151.12,150.74,150.74,13674.0
2018-09-13 10:00:00,150.66,151.32,150.6,150.92,18514.0,150.66,151.32,150.6,150.92,18514.0
2018-09-13 10:05:00,151.04,151.04,150.57,150.69,44562.0,151.04,151.04,150.57,150.69,44562.0
2018-09-13 10:10:00,150.7,151.24,150.68,150.78,19606.0,150.7,151.24,150.68,150.78,19606.0
2018-09-13 10:15:00,150.92,151.07,150.41,150.69,25768.0,150.92,151.07,150.41,150.69,25768.0
2018-09-13 10:20:00,150.55,150.62,150.18,150.45,19167.0,150.55,150.62,150.18,150.45,19167.0
2018-09-13 10:25:00,150.5,150.64,150.18,150.48,24566.0,150.5,150.64,150.18,150.48,24566.0
2018-09-13 10:30:00,150.41,150.97,150.4,150.97,8140.0,150.41,150.97,150.4,150.97,8140.0
2018-09-13 10:35:00,150.92,151.04,150.52,150.52,9227.0,150.92,151.04,150.52,150.52,9227.0
2018-09-13 10:40:00,150.56,150.65,150.44,150.45,23689.0,150.56,150.65,150.44,150.45,23689.0
2018-09-13 10:45:00,150.51,150.9,150.28,150.39,24958.0,150.51,150.9,150.28,150.39,24958.0
2018-09-13 10:50:00,150.34,150.73,150.34,150.54,44991.0,150.34,150.73,150.34,150.54,44991.0
2018-09-13 10:55:00,150.59,150.99,150.54,150.81,16272.0,150.59,150.99,150.54,150.81,16272.0
2018-09-13 11:00:00,150.79,151.18,150.66,151.16,40338.0,150.79,151.18,150.66,151.16,40338.0
2018-09-13 11:05:00,151.12,151.65,151.12,151.36,24902.0,151.12,151.65,151.12,151.36,24902.0
2018-09-13 11:10:00,151.36,151.48,151.21,151.37,5252.0,151.36,151.48,151.21,151.37,5252.0
2018-09-13 11:15:00,151.37,151.38,151.17,151.26,6545.0,151.37,151.38,151.17,151.26,6545.0
2018-09-13 11:20:00,151.22,151.44,151.13,151.22,5123.0,151.22,151.44,151.13,151.22,5123.0
2018-09-13 11:25:00,151.16,151.41,151.15,151.34,5458.0,151.16,151.41,151.15,151.34,5458.0
2018-09-13 11:30:00,151.35,151.35,151.07,151.13,4303.0,151.35,151.35,151.07,151.13,4303.0
2018-09-13 11:35:00,151.06,151.35,151.03,151.34,6111.0,151.06,151.35,151.03,151.34,6111.0
2018-09-13 11:40:00,151.32,151.47,151.21,151.38,3104.0,151.32,151.47,151.21,151.38,3104.0
2018-09-13 11:45:00,151.43,151.67,151.4,151.58,6902.0,151.43,151.67,151.4,151.58,6902.0
2018-09-13 11:50:00,151.53,151.64,151.52,151.59,4400.0,151.53,151.64,151.52,151.59,4400.0
2018-09-13 11:55:00,151.61,151.63,151.14,151.45,18750.0,151.61,151.63,151.14,151.45,18750.0
2018-09-13 12:00:00,151.39,151.48,151.18,151.22,11883.0,151.39,151.48,151.18,151.22,11883.0
2018-09-13 12:05:00,151.31,151.58,151.24,151.45,35563.0,151.31,151.58,151.24,151.45,35563.0
2018-09-13 12:10:00,151.45,151.69,151.43,151.5,20416.0,151.45,151.69,151.43,151.5,20416.0
2018-09-13 12:15:00,151.46,151.62,151.45,151.59,22755.0,151.46,151.62,151.45,151.59,22755.0
2018-09-13 12:20:00,151.61,151.71,151.61,151.7,3082.0,151.61,151.71,151.61,151.7,3082.0
2018-09-13 12:25:00,151.59,151.64,151.48,151.57,5177.0,151.59,151.64,151.48,151.57,5177.0
2018-09-13 12:30:00,151.57,151.7,151.54,151.7,4750.0,151.57,151.7,151.54,151.7,4750.0
2018-09-13 12:35:00,151.69,152.13,151.68,152.12,16589.0,151.69,152.13,151.68,152.12,16589.0
2018-09-13 12:40:00,152.11,152.18,151.79,151.79,5851.0,152.11,152.18,151.79,151.79,5851.0
2018-09-13 12:45:00,151.78,152.0,151.78,151.94,6728.0,151.78,152.0,151.78,151.94,6728.0
2018-09-13 12:50:00,151.91,152.04,151.82,151.9,8216.0,151.91,152.04,151.82,151.9,8216.0
2018-09-13 12:55:00,151.87,152.06,151.85,152.06,5921.0,151.87,152.06,151.85,152.06,5921.0
2018-09-13 13:00:00,152.06,152.06,151.9,152.02,6062.0,152.06,152.06,151.9,152.02,6062.0
2018-09-13 13:05:00,152.09,152.17,152.0,152.13,6892.0,152.09,152.17,152.0,152.13,6892.0
2018-09-13 13:10:00,152.05,152.12,151.91,152.12,13669.0,152.05,152.12,151.91,152.12,13669.0
2018-09-13 13:15:00,152.06,152.18,152.0,152.05,10754.0,152.06,152.18,152.0,152.05,10754.0
2018-09-13 13:20:00,152.0,152.15,151.95,152.08,7981.0,152.0,152.15,151.95,152.08,7981.0
2018-09-13 13:25:00,152.07,152.16,152.05,152.08,5650.0,152.07,152.16,152.05,152.08,5650.0
2018-09-13 13:30:00,152.1,152.12,152.04,152.04,2586.0,152.1,152.12,152.04,152.04,2586.0
2018-09-13 13:35:00,151.97,152.0,151.76,151.85,6857.0,151.97,152.0,151.76,151.85,6857.0
2018-09-13 13:40:00,151.84,152.05,151.62,151.66,23341.0,151.84,152.05,151.62,151.66,23341.0
2018-09-13 13:45:00,151.65,151.7,151.08,151.16,21784.0,151.65,151.7,151.08,151.16,21784.0
2018-09-13 13:50:00,151.07,151.2,151.0,151.02,4931.0,151.07,151.2,151.0,151.02,4931.0
2018-09-13 13:55:00,151.09,151.15,151.0,151.14,4800.0,151.09,151.15,151.0,151.14,4800.0
2018-09-13 14:00:00,151.15,151.31,150.98,151.31,31445.0,151.15,151.31,150.98,151.31,31445.0
2018-09-13 14:05:00,151.3,151.45,151.04,151.45,19250.0,151.3,151.45,151.04,151.45,19250.0
2018-09-13 14:10:00,151.26,151.41,151.13,151.27,11745.0,151.26,151.41,151.13,151.27,11745.0
2018-09-13 14:15:00,151.26,151.32,150.73,150.76,10438.0,151.26,151.32,150.73,150.76,10438.0
2018-09-13 14:20:00,150.7,150.88,150.58,150.74,3104.0,150.7,150.88,150.58,150.74,3104.0
2018-09-13 14:25:00,150.81,150.94,150.59,150.94,22598.0,150.81,150.94,150.59,150.94,22598.0
2018-09-13 14:30:00,150.96,150.99,150.52,150.68,23573.0,150.96,150.99,150.52,150.68,23573.0
2018-09-13 14:35:00,150.69,150.92,150.69,150.92,3540.0,150.69,150.92,150.69,150.92,3540.0
2018-09-13 14:40:00,150.89,151.1,150.87,151.08,2000.0,150.89,151.1,150.87,151.08,2000.0
2018-09-13 14:45:00,151.02,151.11,151.0,151.06,5837.0,151.02,151.11,151.0,151.06,5837.0
2018-09-13 14:50:00,150.98,151.03,150.89,151.0,2200.0,150.98,151.03,150.89,151.0,2200.0
2018-09-13 14:55:00,150.99,151.05,150.88,151.01,3400.0,150.99,151.05,150.88,151.01,3400.0
2018-09-13 15:00:00,151.0,151.08,150.91,150.97,7300.0,151.0,151.08,150.91,150.97,7300.0
2018-09-13 15:05:00,151.0,151.0,150.87,150.94,3700.0,151.0,151.0,150.87,150.94,3700.0
2018-09-13 15:10:00,150.91,151.01,150.86,150.91,3333.0,150.91,151.01,150.86,150.91,3333.0
2018-09-13 15:15:00,150.9,150.9,150.61,150.65,6868.0,150.9,150.9,150.61,150.65,6868.0
2018-09-13 15:20:00,150.71,150.74,150.61,150.61,7051.0,150.71,150.74,150.61,150.61,7051.0
2018-09-13 15:25:00,150.58,150.71,150.55,150.67,6679.0,150.58,150.71,150.55,150.67,6679.0
2018-09-13 15:30:00,150.63,150.65,150.45,150.55,13106.0,150.63,150.65,150.45,150.55,13106.0
2018-09-13 15:35:00,150.56,150.63,150.53,150.54,8994.0,150.56,150.63,150.53,150.54,8994.0
2018-09-13 15:40:00,150.53,150.54,150.39,150.48,14238.0,150.53,150.54,150.39,150.48,14238.0
2018-09-13 15:45:00,150.47,150.56,150.37,150.53,26071.0,150.47,150.56,150.37,150.53,26071.0
2018-09-13 15:50:00,150.52,150.76,150.52,150.58,27432.0,150.52,150.76,150.52,150.58,27432.0
2018-09-13 15:55:00,150.57,150.71,150.46,150.54,122938.0,150.57,150.71,150.46,150.54,122938.0
2018-09-14 09:30:00,151.79,152.0,151.16,151.39,21131.0,151.79,152.0,151.16,151.39,21131.0
2018-09-14 09:35:00,151.4,152.24,151.39,152.02,19148.0,151.4,152.24,151.39,152.02,19148.0
2018-09-14 09:40:00,152.0,152.7,151.99,152.28,14797.0,152.0,152.7,151.99,152.28,14797.0
2018-09-14 09:45:00,152.4,152.43,151.99,152.42,8878.0,152.4,152.43,151.99,152.42,8878.0
2018-09-14 09:50:00,152.3,152.48,152.26,152.42,8495.0,152.3,152.48,152.26,152.42,8495.0
2018-09-14 09:55:00,152.41,152.75,152.36,152.75,8699.0,152.41,152.75,152.36,152.75,8699.0
2018-09-14 10:00:00,152.74,152.96,152.62,152.63,7249.0,152.74,152.96,152.62,152.63,7249.0
2018-09-14 10:05:00,152.67,152.86,152.59,152.59,8604.0,152.67,152.86,152.59,152.59,8604.0
2018-09-14 10:10:00,152.54,152.65,152.38,152.47,12178.0,152.54,152.65,152.38,152.47,12178.0
2018-09-14 10:15:00,152.42,152.84,152.36,152.67,11015.0,152.42,152.84,152.36,152.67,11015.0
2018-09-14 10:20:00,152.67,152.95,152.66,152.93,11704.0,152.67,152.95,152.66,152.93,11704.0
2018-09-14 10:25:00,152.9,153.08,152.54,152.63,25535.0,152.9,153.08,152.54,152.63,25535.0
2018-09-14 10:30:00,152.65,152.95,152.65,152.87,5522.0,152.65,152.95,152.65,152.87,5522.0
2018-09-14 10:35:00,152.94,152.99,152.72,152.98,4805.0,152.94,152.99,152.72,152.98,4805.0
2018-09-14 10:40:00,152.73,152.74,152.49,152.74,7208.0,152.73,152.74,152.49,152.74,7208.0
2018-09-14 10:45:00,152.62,152.84,152.43,152.49,4233.0,152.62,152.84,152.43,152.49,4233.0
2018-09-14 10:50:00,152.48,152.67,152.35,152.67,3410.0,152.48,152.67,152.35,152.67,3410.0
2018-09-14 10:55:00,152.63,152.78,152.4,152.53,6580.0,152.63,152.78,152.4,152.53,6580.0
2018-09-14 11:00:00,152.53,152.53,152.32,152.45,3460.0,152.53,152.53,152.32,152.45,3460.0
2018-09-14 11:05:00,152.43,152.61,152.42,152.61,3560.0,152.43,152.61,152.42,152.61,3560.0
2018-09-14 11:10:00,152.6,152.63,152.4,152.4,4100.0,152.6,152.63,152.4,152.4,4100.0
2018-09-14 11:15:00,152.35,152.57,152.34,152.44,3524.0,152.35,152.57,152.34,152.44,3524.0
2018-09-14 11:20:00,152.44,152.71,152.35,152.62,2225.0,152.44,152.71,152.35,152.62,2225.0
2018-09-14 11:25:00,152.8,152.85,152.56,152.85,4464.0,152.8,152.85,152.56,152.85,4464.0
2018-09-14 11:30:00,152.66,152.72,152.55,152.55,3055.0,152.66,152.72,152.55,152.55,3055.0
2018-09-14 11:35:00,152.65,152.65,152.34,152.48,3133.0,152.65,152.65,152.34,152.48,3133.0
2018-09-14 11:40:00,152.54,152.54,152.41,152.45,1036.0,152.54,152.54,152.41,152.45,1036.0
2018-09-14 11:45:00,152.39,152.54,152.39,152.49,2026.0,152.39,152.54,152.39,152.49,2026.0
2018-09-14 11:50:00,152.5,152.51,152.27,152.27,3193.0,152.5,152.51,152.27,152.27,3193.0
2018-09-14 11:55:00,152.26,152.35,152.26,152.26,700.0,152.26,152.35,152.26,152.26,700.0
2018-09-14 12:00:00,152.33,152.34,151.81,151.91,11336.0,152.33,152.34,151.81,151.91,11336.0
2018-09-14 12:05:00,151.75,152.16,151.32,152.16,19351.0,151.75,152.16,151.32,152.16,19351.0
2018-09-14 12:10:00,152.16,152.16,151.34,151.48,4528.0,152.16,152.16,151.34,151.48,4528.0
2018-09-14 12:15:00,151.51,151.65,151.45,151.48,5774.0,151.51,151.65,151.45,151.48,5774.0
2018-09-14 12:20:00,151.45,151.55,151.05,151.09,6264.0,151.45,151.55,151.05,151.09,6264.0
2018-09-14 12:25:00,151.23,151.24,150.64,150.93,19041.0,151.23,151.24,150.64,150.93,19041.0
2018-09-14 12:30:00,150.97,151.04,150.84,151.03,5797.0,150.97,151.04,150.84,151.03,5797.0
2018-09-14 12:35:00,151.07,151.07,150.84,150.93,1890.0,151.07,151.07,150.84,150.93,1890.0
2018-09-14 12:40:00,151.0,151.1,150.93,151.03,7522.0,151.0,151.1,150.93,151.03,7522.0
2018-09-14 12:45:00,151.03,151.35,151.03,151.34,6838.0,151.03,151.35,151.03,151.34,6838.0
2018-09-14 12:50:00,151.26,151.26,151.06,151.06,1973.0,151.26,151.26,151.06,151.06,1973.0
2018-09-14 12:55:00,151.12,151.23,151.0,151.0,4305.0,151.12,151.23,151.0,151.0,4305.0
2018-09-14 13:00:00,151.05,151.15,151.02,151.03,2741.0,151.05,151.15,151.02,151.03,2741.0
2018-09-14 13:05:00,151.07,151.1,150.65,150.65,2484.0,151.07,151.1,150.65,150.65,2484.0
2018-09-14 13:10:00,150.58,150.84,150.47,150.84,4282.0,150.58,150.84,150.47,150.84,4282.0
2018-09-14 13:15:00,150.83,150.97,150.76,150.97,1600.0,150.83,150.97,150.76,150.97,1600.0
2018-09-14 13:20:00,150.9,151.06,150.89,150.94,2679.0,150.9,151.06,150.89,150.94,2679.0
2018-09-14 13:25:00,150.95,150.95,150.9,150.92,1100.0,150.95,150.95,150.9,150.92,1100.0
2018-09-14 13:30:00,150.96,151.21,150.95,151.16,8047.0,150.96,151.21,150.95,151.16,8047.0
2018-09-14 13:35:00,151.19,151.35,151.19,151.35,1953.0,151.19,151.35,151.19,151.35,1953.0
2018-09-14 13:40:00,151.41,151.48,151.34,151.4,2280.0,151.41,151.48,151.34,151.4,2280.0
2018-09-14 13:45:00,151.41,151.61,151.32,151.61,2572.0,151.41,151.61,151.32,151.61,2572.0
2018-09-14 13:50:00,151.62,151.89,151.54,151.81,6856.0,151.62,151.89,151.54,151.81,6856.0
2018-09-14 13:55:00,151.8,151.92,151.8,151.86,2328.0,151.8,151.92,151.8,151.86,2328.0
2018-09-14 14:00:00,151.86,152.16,151.85,151.93,8042.0,151.86,152.16,151.85,151.93,8042.0
2018-09-14 14:05:00,151.95,152.1,151.95,152.03,3762.0,151.95,152.1,151.95,152.03,3762.0
2018-09-14 14:10:00,152.1,152.16,151.82,151.82,3826.0,152.1,152.16,151.82,151.82,3826.0
2018-09-14 14:15:00,151.91,152.05,151.89,151.89,5180.0,151.91,152.05,151.89,151.89,5180.0
2018-09-14 14:20:00,151.96,151.97,151.85,151.88,4786.0,151.96,151.97,151.85,151.88,4786.0
2018-09-14 14:25:00,151.84,151.86,151.73,151.81,3307.0,151.84,151.86,151.73,151.81,3307.0
2018-09-14 14:30:00,151.76,151.84,151.63,151.63,1600.0,151.76,151.84,151.63,151.63,1600.0
2018-09-14 14:35:00,151.79,151.8,151.69,151.76,963.0,151.79,151.8,151.69,151.76,963.0
2018-09-14 14:40:00,151.67,151.76,151.47,151.47,2446.0,151.67,151.76,151.47,151.47,2446.0
2018-09-14 14:45:00,151.45,151.51,151.44,151.5,802.0,151.45,151.51,151.44,151.5,802.0
2018-09-14 14:50:00,151.54,151.61,151.52,151.59,1627.0,151.54,151.61,151.52,151.59,1627.0
2018-09-14 14:55:00,151.58,151.58,151.43,151.49,948.0,151.58,151.58,151.43,151.49,948.0
2018-09-14 15:00:00,151.52,151.59,151.49,151.57,2710.0,151.52,151.59,151.49,151.57,2710.0
2018-09-14 15:05:00,151.54,151.56,151.5,151.5,2400.0,151.54,151.56,151.5,151.5,2400.0
2018-09-14 15:10:00,151.49,151.52,151.4,151.43,3912.0,151.49,151.52,151.4,151.43,3912.0
2018-09-14 15:15:00,151.45,151.5,151.38,151.5,4407.0,151.45,151.5,151.38,151.5,4407.0
2018-09-14 15:20:00,151.51,151.52,151.27,151.29,2935.0,151.51,151.52,151.27,151.29,2935.0
2018-09-14 15:25:00,151.26,151.29,151.15,151.15,9332.0,151.26,151.29,151.15,151.15,9332.0
2018-09-14 15:30:00,151.18,151.3,151.18,151.18,15090.0,151.18,151.3,151.18,151.18,15090.0
2018-09-14 15:35:00,151.19,151.28,151.15,151.21,15225.0,151.19,151.28,151.15,151.21,15225.0
2018-09-14 15:40:00,151.2,151.31,151.2,151.2,11148.0,151.2,151.31,151.2,151.2,11148.0
2018-09-14 15:45:00,151.2,151.32,151.19,151.29,12983.0,151.2,151.32,151.19,151.29,12983.0
2018-09-14 15:50:00,151.32,151.36,151.1,151.15,26481.0,151.32,151.36,151.1,151.15,26481.0
2018-09-14 15:55:00,151.14,151.18,150.93,151.01,48433.0,151.14,151.18,150.93,151.01,48433.0
2018-09-17 09:30:00,151.47,151.47,150.16,150.54,32283.0,151.47,151.47,150.16,150.54,32283.0
2018-09-17 09:35:00,150.75,151.01,148.24,148.24,21698.0,150.75,151.01,148.24,148.24,21698.0
2018-09-17 09:40:00,148.25,148.68,147.72,147.96,23553.0,148.25,148.68,147.72,147.96,23553.0
2018-09-17 09:45:00,148.18,148.65,148.04,148.22,10714.0,148.18,148.65,148.04,148.22,10714.0
2018-09-17 09:50:00,148.32,149.03,148.21,148.67,4839.0,148.32,149.03,148.21,148.67,4839.0
2018-09-17 09:55:00,148.53,149.02,148.25,148.54,13527.0,148.53,149.02,148.25,148.54,13527.0
2018-09-17 10:00:00,148.65,148.65,147.95,148.0,14988.0,148.65,148.65,147.95,148.0,14988.0
2018-09-17 10:05:00,148.39,148.4,147.17,147.48,34213.0,148.39,148.4,147.17,147.48,34213.0
2018-09-17 10:10:00,147.49,147.76,147.18,147.19,11268.0,147.49,147.76,147.18,147.19,11268.0
2018-09-17 10:15:00,147.17,147.3,146.63,147.14,34382.0,147.17,147.3,146.63,147.14,34382.0
2018-09-17 10:20:00,147.12,147.19,146.85,146.91,9627.0,147.12,147.19,146.85,146.91,9627.0
2018-09-17 10:25:00,146.89,147.1,146.87,147.03,37971.0,146.89,147.1,146.87,147.03,37971.0
2018-09-17 10:30:00,146.98,147.12,146.62,146.81,36179.0,146.98,147.12,146.62,146.81,36179.0
2018-09-17 10:35:00,146.75,146.99,146.5,146.61,13725.0,146.75,146.99,146.5,146.61,13725.0
2018-09-17 10:40:00,146.62,147.03,146.62,146.81,9988.0,146.62,147.03,146.62,146.81,9988.0
2018-09-17 10:45:00,146.87,146.98,146.53,146.59,11916.0,146.87,146.98,146.53,146.59,11916.0
2018-09-17 10:50:00,146.56,146.73,146.47,146.53,7051.0,146.56,146.73,146.47,146.53,7051.0
2018-09-17 10:55:00,146.5,146.63,146.28,146.4,7773.0,146.5,146.63,146.28,146.4,7773.0
2018-09-17 11:00:00,146.41,147.21,146.41,147.03,8440.0,146.41,147.21,146.41,147.03,8440.0
2018-09-17 11:05:00,147.01,147.13,146.64,147.04,5266.0,147.01,147.13,146.64,147.04,5266.0
2018-09-17 11:10:00,147.06,147.51,147.06,147.43,4148.0,147.06,147.51,147.06,147.43,4148.0
2018-09-17 11:15:00,147.5,147.75,147.29,147.29,6924.0,147.5,147.75,147.29,147.29,6924.0
2018-09-17 11:20:00,147.38,147.66,147.33,147.66,4981.0,147.38,147.66,147.33,147.66,4981.0
2018-09-17 11:25:00,147.73,147.81,147.44,147.8,5610.0,147.73,147.81,147.44,147.8,5610.0
2018-09-17 11:30:00,147.92,148.09,147.81,147.98,7298.0,147.92,148.09,147.81,147.98,7298.0
2018-09-17 11:35:00,147.99,148.47,147.93,148.47,11505.0,147.99,148.47,147.93,148.47,11505.0
2018-09-17 11:40:00,148.42,148.59,148.35,148.53,8504.0,148.42,148.59,148.35,148.53,8504.0
2018-09-17 11:45:00,148.57,148.61,148.08,148.17,4200.0,148.57,148.61,148.08,148.17,4200.0
2018-09-17 11:50:00,148.16,148.51,148.06,148.43,4544.0,148.16,148.51,148.06,148.43,4544.0
2018-09-17 11:55:00,148.48,148.49,148.14,148.3,3550.0,148.48,148.49,148.14,148.3,3550.0
2018-09-17 12:00:00,148.27,148.5,148.27,148.5,3175.0,148.27,148.5,148.27,148.5,3175.0
2018-09-17 12:05:00,148.4,148.4,148.1,148.1,3279.0,148.4,148.4,148.1,148.1,3279.0
2018-09-17 12:10:00,148.17,148.34,147.99,147.99,6354.0,148.17,148.34,147.99,147.99,6354.0
2018-09-17 12:15:00,148.02,148.04,147.87,148.04,4100.0,148.02,148.04,147.87,148.04,4100.0
2018-09-17 12:20:00,148.05,148.05,147.84,147.84,2538.0,148.05,148.05,147.84,147.84,2538.0
2018-09-17 12:25:00,147.76,147.85,147.51,147.51,6633.0,147.76,147.85,147.51,147.51,6633.0
2018-09-17 12:30:00,147.51,147.66,147.43,147.43,8754.0,147.51,147.66,147.43,147.43,8754.0
2018-09-17 12:35:00,147.43,147.81,147.4,147.75,12771.0,147.43,147.81,147.4,147.75,12771.0
2018-09-17 12:40:00,147.61,147.8,147.53,147.63,6350.0,147.61,147.8,147.53,147.63,6350.0
2018-09-17 12:45:00,147.72,148.19,147.65,148.19,6179.0,147.72,148.19,147.65,148.19,6179.0
2018-09-17 12:50:00,148.21,148.35,147.78,147.78,6025.0,148.21,148.35,147.78,147.78,6025.0
2018-09-17 12:55:00,147.81,147.87,147.57,147.77,6971.0,147.81,147.87,147.57,147.77,6971.0
2018-09-17 13:00:00,147.82,147.92,147.4,147.45,3731.0,147.82,147.92,147.4,147.45,3731.0
2018-09-17 13:05:00,147.45,147.57,147.25,147.54,13679.0,147.45,147.57,147.25,147.54,13679.0
2018-09-17 13:10:00,147.46,147.46,147.21,147.25,1908.0,147.46,147.46,147.21,147.25,1908.0
2018-09-17 13:15:00,147.2,147.38,147.14,147.24,9216.0,147.2,147.38,147.14,147.24,9216.0
2018-09-17 13:20:00,147.21,147.31,147.08,147.08,6045.0,147.21,147.31,147.08,147.08,6045.0
2018-09-17 13:25:00,147.14,147.14,146.75,146.82,11137.0,147.14,147.14,146.75,146.82,11137.0
2018-09-17 13:30:00,146.82,146.93,146.53,146.93,12984.0,146.82,146.93,146.53,146.93,12984.0
2018-09-17 13:35:00,146.91,146.91,146.6,146.74,5100.0,146.91,146.91,146.6,146.74,5100.0
2018-09-17 13:40:00,146.78,147.03,146.78,147.02,7965.0,146.78,147.03,146.78,147.02,7965.0
2018-09-17 13:45:00,147.0,147.0,146.79,146.8,4231.0,147.0,147.0,146.79,146.8,4231.0
2018-09-17 13:50:00,146.8,146.92,146.56,146.92,16597.0,146.8,146.92,146.56,146.92,16597.0
2018-09-17 13:55:00,146.93,147.1,146.74,146.87,4617.0,146.93,147.1,146.74,146.87,4617.0
2018-09-17 14:00:00,146.87,146.87,146.33,146.38,117706.0,146.87,146.87,146.33,146.38,117706.0
2018-09-17 14:05:00,146.36,146.76,146.35,146.74,10443.0,146.36,146.76,146.35,146.74,10443.0
2018-09-17 14:10:00,146.67,146.8,146.57,146.74,7918.0,146.67,146.8,146.57,146.74,7918.0
2018-09-17 14:15:00,146.72,146.92,146.61,146.74,10051.0,146.72,146.92,146.61,146.74,10051.0
2018-09-17 14:20:00,146.79,146.8,146.6,146.75,12262.0,146.79,146.8,146.6,146.75,12262.0
2018-09-17 14:25:00,146.74,146.78,146.52,146.64,6614.0,146.74,146.78,146.52,146.64,6614.0
2018-09-17 14:30:00,146.64,146.77,146.53,146.53,8425.0,146.64,146.77,146.53,146.53,8425.0
2018-09-17 14:35:00,146.53,146.76,146.53,146.68,8543.0,146.53,146.76,146.53,146.68,8543.0
2018-09-17 14:40:00,146.72,146.78,146.47,146.47,12370.0,146.72,146.78,146.47,146.47,12370.0
2018-09-17 14:45:00,146.47,146.52,146.37,146.39,8800.0,146.47,146.52,146.37,146.39,8800.0
2018-09-17 14:50:00,146.32,146.4,146.19,146.23,14846.0,146.32,146.4,146.19,146.23,14846.0
2018-09-17 14:55:00,146.27,146.27,145.8,145.92,19399.0,146.27,146.27,145.8,145.92,19399.0
2018-09-17 15:00:00,145.94,146.13,145.93,146.1,22241.0,145.94,146.13,145.93,146.1,22241.0
2018-09-17 15:05:00,146.09,146.15,145.86,145.95,30376.0,146.09,146.15,145.86,145.95,30376.0
2018-09-17 15:10:00,145.92,146.07,145.81,146.0,42968.0,145.92,146.07,145.81,146.0,42968.0
2018-09-17 15:15:00,146.02,146.21,145.63,145.68,39703.0,146.02,146.21,145.63,145.68,39703.0
2018-09-17 15:20:00,145.62,145.66,145.4,145.55,26426.0,145.62,145.66,145.4,145.55,26426.0
2018-09-17 15:25:00,145.53,145.76,145.43,145.71,32149.0,145.53,145.76,145.43,145.71,32149.0
2018-09-17 15:30:00,145.72,145.78,145.58,145.59,45308.0,145.72,145.78,145.58,145.59,45308.0
2018-09-17 15:35:00,145.6,145.7,145.14,145.22,41920.0,145.6,145.7,145.14,145.22,41920.0
2018-09-17 15:40:00,145.18,145.19,144.81,145.07,50410.0,145.18,145.19,144.81,145.07,50410.0
2018-09-17 15:45:00,145.11,145.26,145.02,145.13,36944.0,145.11,145.26,145.02,145.13,36944.0
2018-09-17 15:50:00,145.11,145.2,144.9,144.95,50883.0,145.11,145.2,144.9,144.95,50883.0
2018-09-17 15:55:00,144.96,145.02,144.54,144.72,175659.0,144.96,145.02,144.54,144.72,175659.0
2018-09-18 09:30:00,145.0,145.99,143.68,145.7,51014.0,145.0,145.99,143.68,145.7,51014.0
2018-09-18 09:35:00,145.86,146.16,145.52,145.68,25940.0,145.86,146.16,145.52,145.68,25940.0
2018-09-18 09:40:00,145.68,145.88,144.9,145.24,14777.0,145.68,145.88,144.9,145.24,14777.0
2018-09-18 09:45:00,145.13,145.54,145.07,145.17,18696.0,145.13,145.54,145.07,145.17,18696.0
2018-09-18 09:50:00,145.2,145.53,144.83,145.21,17412.0,145.2,145.53,144.83,145.21,17412.0
2018-09-18 09:55:00,145.12,145.38,144.92,145.0,17433.0,145.12,145.38,144.92,145.0,17433.0
2018-09-18 10:00:00,145.09,146.01,144.89,145.85,13901.0,145.09,146.01,144.89,145.85,13901.0
2018-09-18 10:05:00,145.85,145.9,145.3,145.5,8989.0,145.85,145.9,145.3,145.5,8989.0
2018-09-18 10:10:00,145.48,145.78,145.19,145.6,14034.0,145.48,145.78,145.19,145.6,14034.0
2018-09-18 10:15:00,145.61,145.89,145.48,145.77,9457.0,145.61,145.89,145.48,145.77,9457.0
2018-09-18 10:20:00,145.76,146.08,145.72,145.86,13686.0,145.76,146.08,145.72,145.86,13686.0
2018-09-18 10:25:00,145.78,145.78,145.13,145.51,12572.0,145.78,145.78,145.13,145.51,12572.0
2018-09-18 10:30:00,145.47,145.69,145.32,145.32,5989.0,145.47,145.69,145.32,145.32,5989.0
2018-09-18 10:35:00,145.43,145.66,145.43,145.55,5441.0,145.43,145.66,145.43,145.55,5441.0
2018-09-18 10:40:00,145.47,146.06,145.35,145.9,52840.0,145.47,146.06,145.35,145.9,52840.0
2018-09-18 10:45:00,145.9,146.13,145.75,145.83,7411.0,145.9,146.13,145.75,145.83,7411.0
2018-09-18 10:50:00,145.87,146.13,145.86,146.02,6534.0,145.87,146.13,145.86,146.02,6534.0
2018-09-18 10:55:00,146.09,146.57,146.09,146.48,7642.0,146.09,146.57,146.09,146.48,7642.0
2018-09-18 11:00:00,146.48,146.49,146.09,146.37,12384.0,146.48,146.49,146.09,146.37,12384.0
2018-09-18 11:05:00,146.36,146.57,146.34,146.41,5334.0,146.36,146.57,146.34,146.41,5334.0
2018-09-18 11:10:00,146.33,146.42,146.12,146.39,5530.0,146.33,146.42,146.12,146.39,5530.0
2018-09-18 11:15:00,146.34,146.42,146.18,146.23,5960.0,146.34,146.42,146.18,146.23,5960.0
2018-09-18 11:20:00,146.22,146.65,146.22,146.61,9220.0,146.22,146.65,146.22,146.61,9220.0
2018-09-18 11:25:00,146.64,146.73,146.59,146.73,4987.0,146.64,146.73,146.59,146.73,4987.0
2018-09-18 11:30:00,146.56,146.65,146.38,146.65,4400.0,146.56,146.65,146.38,146.65,4400.0
2018-09-18 11:35:00,146.71,147.36,146.71,146.97,18574.0,146.71,147.36,146.71,146.97,18574.0
2018-09-18 11:40:00,146.88,146.9,146.61,146.81,6722.0,146.88,146.9,146.61,146.81,6722.0
2018-09-18 11:45:00,146.82,146.87,146.4,146.78,10462.0,146.82,146.87,146.4,146.78,10462.0
2018-09-18 11:50:00,146.8,147.09,146.64,146.79,28320.0,146.8,147.09,146.64,146.79,28320.0
2018-09-18 11:55:00,146.75,146.85,146.23,146.33,20416.0,146.75,146.85,146.23,146.33,20416.0
2018-09-18 12:00:00,146.29,146.38,146.07,146.17,9012.0,146.29,146.38,146.07,146.17,9012.0
2018-09-18 12:05:00,146.12,146.21,145.91,145.93,40369.0,146.12,146.21,145.91,145.93,40369.0
2018-09-18 12:10:00,145.83,145.83,145.58,145.6,29463.0,145.83,145.83,145.58,145.6,29463.0
2018-09-18 12:15:00,145.65,145.69,145.42,145.42,28278.0,145.65,145.69,145.42,145.42,28278.0
2018-09-18 12:20:00,145.45,145.5,145.3,145.44,5804.0,145.45,145.5,145.3,145.44,5804.0
2018-09-18 12:25:00,145.43,145.44,145.33,145.35,2000.0,145.43,145.44,145.33,145.35,2000.0
2018-09-18 12:30:00,145.32,145.55,145.3,145.32,12182.0,145.32,145.55,145.3,145.32,12182.0
2018-09-18 12:35:00,145.33,145.4,145.19,145.4,14443.0,145.33,145.4,145.19,145.4,14443.0
2018-09-18 12:40:00,145.43,145.49,145.16,145.24,9335.0,145.43,145.49,145.16,145.24,9335.0
2018-09-18 12:45:00,145.26,145.28,144.96,144.96,11707.0,145.26,145.28,144.96,144.96,11707.0
2018-09-18 12:50:00,145.01,145.07,144.92,145.07,4050.0,145.01,145.07,144.92,145.07,4050.0
2018-09-18 12:55:00,144.99,145.19,144.98,145.09,32248.0,144.99,145.19,144.98,145.09,32248.0
2018-09-18 13:00:00,145.07,145.21,144.89,144.97,7821.0,145.07,145.21,144.89,144.97,7821.0
2018-09-18 13:05:00,144.97,145.27,144.9,145.21,13077.0,144.97,145.27,144.9,145.21,13077.0
2018-09-18 13:10:00,145.2,145.57,145.2,145.52,36795.0,145.2,145.57,145.2,145.52,36795.0
2018-09-18 13:15:00,145.53,145.57,145.26,145.26,22530.0,145.53,145.57,145.26,145.26,22530.0
2018-09-18 13:20:00,145.23,145.33,144.95,144.95,10775.0,145.23,145.33,144.95,144.95,10775.0
2018-09-18 13:25:00,144.83,144.92,144.65,144.83,7596.0,144.83,144.92,144.65,144.83,7596.0
2018-09-18 13:30:00,144.89,144.89,144.36,144.57,8286.0,144.89,144.89,144.36,144.57,8286.0
2018-09-18 13:35:00,144.57,144.58,144.43,144.47,11390.0,144.57,144.58,144.43,144.47,11390.0
2018-09-18 13:40:00,144.44,144.56,144.29,144.41,8701.0,144.44,144.56,144.29,144.41,8701.0
2018-09-18 13:45:00,144.39,144.56,144.2,144.56,6128.0,144.39,144.56,144.2,144.56,6128.0
2018-09-18 13:50:00,144.53,144.94,144.4,144.94,21592.0,144.53,144.94,144.4,144.94,21592.0
2018-09-18 13:55:00,145.0,145.12,144.96,144.97,5528.0,145.0,145.12,144.96,144.97,5528.0
2018-09-18 14:00:00,144.96,145.12,144.96,145.11,17530.0,144.96,145.12,144.96,145.11,17530.0
2018-09-18 14:05:00,145.05,145.1,144.99,145.03,9677.0,145.05,145.1,144.99,145.03,9677.0
2018-09-18 14:10:00,145.05,145.16,145.03,145.05,7180.0,145.05,145.16,145.03,145.05,7180.0
2018-09-18 14:15:00,145.0,145.02,144.79,144.96,17045.0,145.0,145.02,144.79,144.96,17045.0
2018-09-18 14:20:00,144.93,145.14,144.79,145.13,8217.0,144.93,145.14,144.79,145.13,8217.0
2018-09-18 14:25:00,145.03,145.07,144.8,144.85,5497.0,145.03,145.07,144.8,144.85,5497.0
2018-09-18 14:30:00,144.85,144.85,144.67,144.74,9903.0,144.85,144.85,144.67,144.74,9903.0
2018-09-18 14:35:00,144.73,144.9,144.66,144.71,8693.0,144.73,144.9,144.66,144.71,8693.0
2018-09-18 14:40:00,144.71,144.75,144.66,144.66,7730.0,144.71,144.75,144.66,144.66,7730.0
2018-09-18 14:45:00,144.69,144.78,144.66,144.71,6139.0,144.69,144.78,144.66,144.71,6139.0
2018-09-18 14:50:00,144.69,144.81,144.69,144.81,6332.0,144.69,144.81,144.69,144.81,6332.0
2018-09-18 14:55:00,144.82,144.82,144.38,144.47,37321.0,144.82,144.82,144.38,144.47,37321.0
2018-09-18 15:00:00,144.5,144.66,144.44,144.66,7582.0,144.5,144.66,144.44,144.66,7582.0
2018-09-18 15:05:00,144.6,144.62,144.42,144.42,9092.0,144.6,144.62,144.42,144.42,9092.0
2018-09-18 15:10:00,144.4,144.41,144.19,144.27,8474.0,144.4,144.41,144.19,144.27,8474.0
2018-09-18 15:15:00,144.21,144.24,143.96,144.06,20610.0,144.21,144.24,143.96,144.06,20610.0
2018-09-18 15:20:00,144.02,144.14,144.0,144.02,11148.0,144.02,144.14,144.0,144.02,11148.0
2018-09-18 15:25:00,144.06,144.21,144.02,144.16,16854.0,144.06,144.21,144.02,144.16,16854.0
2018-09-18 15:30:00,144.21,144.21,144.0,144.03,18929.0,144.21,144.21,144.0,144.03,18929.0
2018-09-18 15:35:00,144.03,144.08,143.89,144.03,23648.0,144.03,144.08,143.89,144.03,23648.0
2018-09-18 15:40:00,144.03,144.06,143.86,143.91,48489.0,144.03,144.06,143.86,143.91,48489.0
2018-09-18 15:45:00,143.86,143.87,143.65,143.69,59955.0,143.86,143.87,143.65,143.69,59955.0
2018-09-18 15:50:00,143.7,143.82,143.31,143.41,40206.0,143.7,143.82,143.31,143.41,40206.0
2018-09-18 15:55:00,143.41,143.76,143.4,143.58,75931.0,143.41,143.76,143.4,143.58,75931.0
2018-09-19 09:30:00,143.2,143.77,142.8,143.51,26292.0,143.2,143.77,142.8,143.51,26292.0
2018-09-19 09:35:00,143.46,143.6,142.02,142.02,10585.0,143.46,143.6,142.02,142.02,10585.0
2018-09-19 09:40:00,142.22,142.6,141.86,142.33,13749.0,142.22,142.6,141.86,142.33,13749.0
2018-09-19 09:45:00,142.36,142.5,142.08,142.12,15119.0,142.36,142.5,142.08,142.12,15119.0
2018-09-19 09:50:00,142.05,142.09,141.15,141.27,27842.0,142.05,142.09,141.15,141.27,27842.0
2018-09-19 09:55:00,141.28,141.81,140.93,141.71,25930.0,141.28,141.81,140.93,141.71,25930.0
2018-09-19 10:00:00,141.6,142.39,141.58,142.09,9445.0,141.6,142.39,141.58,142.09,9445.0
2018-09-19 10:05:00,142.12,142.13,141.26,141.54,22263.0,142.12,142.13,141.26,141.54,22263.0
2018-09-19 10:10:00,141.46,141.56,140.83,141.08,27228.0,141.46,141.56,140.83,141.08,27228.0
2018-09-19 10:15:00,140.98,141.02,140.18,140.39,27502.0,140.98,141.02,140.18,140.39,27502.0
2018-09-19 10:20:00,140.32,140.64,140.14,140.64,22459.0,140.32,140.64,140.14,140.64,22459.0
2018-09-19 10:25:00,140.74,140.96,140.36,140.41,38077.0,140.74,140.96,140.36,140.41,38077.0
2018-09-19 10:30:00,140.51,140.75,140.35,140.74,14906.0,140.51,140.75,140.35,140.74,14906.0
2018-09-19 10:35:00,140.68,140.68,140.07,140.15,25064.0,140.68,140.68,140.07,140.15,25064.0
2018-09-19 10:40:00,140.18,140.23,139.75,139.81,66751.0,140.18,140.23,139.75,139.81,66751.0
2018-09-19 10:45:00,139.85,140.19,139.69,139.99,22974.0,139.85,140.19,139.69,139.99,22974.0
2018-09-19 10:50:00,140.01,140.01,139.19,139.67,44154.0,140.01,140.01,139.19,139.67,44154.0
2018-09-19 10:55:00,139.55,140.0,139.48,139.79,15431.0,139.55,140.0,139.48,139.79,15431.0
2018-09-19 11:00:00,139.88,140.1,139.57,140.0,33153.0,139.88,140.1,139.57,140.0,33153.0
2018-09-19 11:05:00,140.03,140.65,140.01,140.65,24596.0,140.03,140.65,140.01,140.65,24596.0
2018-09-19 11:10:00,140.71,140.84,140.29,140.29,18983.0,140.71,140.84,140.29,140.29,18983.0
2018-09-19 11:15:00,140.29,140.54,140.28,140.34,10944.0,140.29,140.54,140.28,140.34,10944.0
2018-09-19 11:20:00,140.34,140.62,140.19,140.19,16795.0,140.34,140.62,140.19,140.19,16795.0
2018-09-19 11:25:00,140.17,140.53,140.04,140.53,11648.0,140.17,140.53,140.04,140.53,11648.0
2018-09-19 11:30:00,140.5,140.5,140.1,140.28,6436.0,140.5,140.5,140.1,140.28,6436.0
2018-09-19 11:35:00,140.29,140.34,140.12,140.34,10930.0,140.29,140.34,140.12,140.34,10930.0
2018-09-19 11:40:00,140.35,140.42,140.08,140.15,7250.0,140.35,140.42,140.08,140.15,7250.0
2018-09-19 11:45:00,140.2,140.2,139.71,139.81,14053.0,140.2,140.2,139.71,139.81,14053.0
2018-09-19 11:50:00,139.84,140.0,139.66,139.85,8500.0,139.84,140.0,139.66,139.85,8500.0
2018-09-19 11:55:00,139.82,140.02,139.82,139.98,5708.0,139.82,140.02,139.82,139.98,5708.0
2018-09-19 12:00:00,139.99,140.0,139.73,139.74,4209.0,139.99,140.0,139.73,139.74,4209.0
2018-09-19 12:05:00,139.7,139.8,139.56,139.66,16247.0,139.7,139.8,139.56,139.66,16247.0
2018-09-19 12:10:00,139.62,139.68,139.35,139.43,30859.0,139.62,139.68,139.35,139.43,30859.0
2018-09-19 12:15:00,139.5,139.63,139.27,139.55,18171.0,139.5,139.63,139.27,139.55,18171.0
2018-09-19 12:20:00,139.54,139.67,139.43,139.57,10097.0,139.54,139.67,139.43,139.57,10097.0
2018-09-19 12:25:00,139.56,139.58,139.22,139.25,11562.0,139.56,139.58,139.22,139.25,11562.0
2018-09-19 12:30:00,139.27,139.46,139.12,139.12,6307.0,139.27,139.46,139.12,139.12,6307.0
2018-09-19 12:35:00,139.11,139.18,138.4,138.55,23277.0,139.11,139.18,138.4,138.55,23277.0
2018-09-19 12:40:00,138.55,138.8,138.48,138.79,18141.0,138.55,138.8,138.48,138.79,18141.0
2018-09-19 12:45:00,138.75,138.88,138.62,138.86,6815.0,138.75,138.88,138.62,138.86,6815.0
2018-09-19 12:50:00,138.93,139.15,138.9,139.15,17364.0,138.93,139.15,138.9,139.15,17364.0
2018-09-19 12:55:00,139.13,139.26,139.09,139.24,6738.0,139.13,139.26,139.09,139.24,6738.0
2018-09-19 13:00:00,139.17,139.24,138.97,138.97,4301.0,139.17,139.24,138.97,138.97,4301.0
2018-09-19 13:05:00,138.94,139.15,138.84,139.01,9708.0,138.94,139.15,138.84,139.01,9708.0
2018-09-19 13:10:00,139.06,139.09,138.92,138.95,5200.0,139.06,139.09,138.92,138.95,5200.0
2018-09-19 13:15:00,138.99,139.14,138.93,139.12,6170.0,138.99,139.14,138.93,139.12,6170.0
2018-09-19 13:20:00,138.99,139.02,138.86,138.87,3400.0,138.99,139.02,138.86,138.87,3400.0
2018-09-19 13:25:00,138.86,139.2,138.86,139.0,4800.0,138.86,139.2,138.86,139.0,4800.0
2018-09-19 13:30:00,138.96,139.16,138.95,139.11,8176.0,138.96,139.16,138.95,139.11,8176.0
2018-09-19 13:35:00,139.05,139.37,139.0,139.3,11075.0,139.05,139.37,139.0,139.3,11075.0
2018-09-19 13:40:00,139.27,139.42,139.27,139.37,5946.0,139.27,139.42,139.27,139.37,5946.0
2018-09-19 13:45:00,139.36,139.38,139.2,139.24,5410.0,139.36,139.38,139.2,139.24,5410.0
2018-09-19 13:50:00,139.31,139.48,139.25,139.38,4465.0,139.31,139.48,139.25,139.38,4465.0
2018-09-19 13:55:00,139.41,139.71,139.38,139.71,11420.0,139.41,139.71,139.38,139.71,11420.0
2018-09-19 14:00:00,139.67,139.69,139.42,139.54,6711.0,139.67,139.69,139.42,139.54,6711.0
2018-09-19 14:05:00,139.55,139.61,139.5,139.55,9657.0,139.55,139.61,139.5,139.55,9657.0
2018-09-19 14:10:00,139.62,139.9,139.55,139.87,3443.0,139.62,139.9,139.55,139.87,3443.0
2018-09-19 14:15:00,139.89,139.93,139.62,139.86,8985.0,139.89,139.93,139.62,139.86,8985.0
2018-09-19 14:20:00,139.79,139.92,139.74,139.87,6914.0,139.79,139.92,139.74,139.87,6914.0
2018-09-19 14:25:00,139.92,140.19,139.82,139.9,91004.0,139.92,140.19,139.82,139.9,91004.0
2018-09-19 14:30:00,139.95,140.03,139.81,139.81,11849.0,139.95,140.03,139.81,139.81,11849.0
2018-09-19 14:35:00,139.82,140.05,139.82,139.95,10613.0,139.82,140.05,139.82,139.95,10613.0
2018-09-19 14:40:00,139.96,140.08,139.85,139.96,22612.0,139.96,140.08,139.85,139.96,22612.0
2018-09-19 14:45:00,139.93,140.22,139.93,140.2,10334.0,139.93,140.22,139.93,140.2,10334.0
2018-09-19 14:50:00,140.2,140.22,139.98,140.0,9904.0,140.2,140.22,139.98,140.0,9904.0
2018-09-19 14:55:00,139.96,140.06,139.89,139.89,5500.0,139.96,140.06,139.89,139.89,5500.0
2018-09-19 15:00:00,139.92,140.07,139.89,140.0,12169.0,139.92,140.07,139.89,140.0,12169.0
2018-09-19 15:05:00,140.01,140.16,139.96,140.15,25501.0,140.01,140.16,139.96,140.15,25501.0
2018-09-19 15:10:00,140.15,140.23,140.04,140.13,22735.0,140.15,140.23,140.04,140.13,22735.0
2018-09-19 15:15:00,140.13,140.23,140.06,140.15,18875.0,140.13,140.23,140.06,140.15,18875.0
2018-09-19 15:20:00,140.16,140.26,140.12,140.22,27476.0,140.16,140.26,140.12,140.22,27476.0
2018-09-19 15:25:00,140.21,140.36,140.04,140.17,24656.0,140.21,140.36,140.04,140.17,24656.0
2018-09-19 15:30:00,140.19,140.35,140.15,140.27,26928.0,140.19,140.35,140.15,140.27,26928.0
2018-09-19 15:35:00,140.25,140.5,140.25,140.49,9484.0,140.25,140.5,140.25,140.49,9484.0
2018-09-19 15:40:00,140.49,140.85,140.47,140.84,25480.0,140.49,140.85,140.47,140.84,25480.0
2018-09-19 15:45:00,140.84,140.97,140.79,140.93,28046.0,140.84,140.97,140.79,140.93,28046.0
2018-09-19 15:50:00,140.95,141.07,140.9,141.07,38209.0,140.95,141.07,140.9,141.07,38209.0
2018-09-19 15:55:00,141.04,141.06,140.6,140.65,61852.0,141.04,141.06,140.6,140.65,61852.0
2018-09-20 09:30:00,140.84,141.54,139.58,139.7,42319.0,140.84,141.54,139.58,139.7,42319.0
2018-09-20 09:35:00,139.76,140.3,139.52,139.74,11837.0,139.76,140.3,139.52,139.74,11837.0
2018-09-20 09:40:00,140.02,141.14,139.81,141.13,16765.0,140.02,141.14,139.81,141.13,16765.0
2018-09-20 09:45:00,141.14,141.3,140.8,141.08,9118.0,141.14,141.3,140.8,141.08,9118.0
2018-09-20 09:50:00,141.06,141.22,140.66,141.03,10326.0,141.06,141.22,140.66,141.03,10326.0
2018-09-20 09:55:00,140.98,141.49,140.95,141.49,8797.0,140.98,141.49,140.95,141.49,8797.0
2018-09-20 10:00:00,141.44,142.1,141.32,141.79,17400.0,141.44,142.1,141.32,141.79,17400.0
2018-09-20 10:05:00,141.91,141.95,141.5,141.68,6441.0,141.91,141.95,141.5,141.68,6441.0
2018-09-20 10:10:00,141.7,141.7,141.31,141.31,4750.0,141.7,141.7,141.31,141.31,4750.0
2018-09-20 10:15:00,141.37,141.69,141.16,141.69,12027.0,141.37,141.69,141.16,141.69,12027.0
2018-09-20 10:20:00,141.67,141.86,141.18,141.28,11416.0,141.67,141.86,141.18,141.28,11416.0
2018-09-20 10:25:00,141.25,141.3,140.47,140.65,8578.0,141.25,141.3,140.47,140.65,8578.0
2018-09-20 10:30:00,140.77,141.3,140.77,141.15,14025.0,140.77,141.3,140.77,141.15,14025.0
2018-09-20 10:35:00,141.12,141.3,140.93,141.22,14706.0,141.12,141.3,140.93,141.22,14706.0
2018-09-20 10:40:00,141.16,141.43,141.02,141.28,16107.0,141.16,141.43,141.02,141.28,16107.0
2018-09-20 10:45:00,141.34,141.34,141.03,141.19,10899.0,141.34,141.34,141.03,141.19,10899.0
2018-09-20 10:50:00,141.08,141.16,140.98,141.16,5605.0,141.08,141.16,140.98,141.16,5605.0
2018-09-20 10:55:00,141.04,141.37,141.02,141.15,8315.0,141.04,141.37,141.02,141.15,8315.0
2018-09-20 11:00:00,141.08,141.4,141.08,141.25,11337.0,141.08,141.4,141.08,141.25,11337.0
2018-09-20 11:05:00,141.17,141.4,141.17,141.4,1915.0,141.17,141.4,141.17,141.4,1915.0
2018-09-20 11:10:00,141.33,141.33,140.85,141.17,7445.0,141.33,141.33,140.85,141.17,7445.0
2018-09-20 11:15:00,141.1,141.34,141.1,141.34,4187.0,141.1,141.34,141.1,141.34,4187.0
2018-09-20 11:20:00,141.32,141.43,141.25,141.32,5193.0,141.32,141.43,141.25,141.32,5193.0
2018-09-20 11:25:00,141.26,141.31,141.13,141.25,3822.0,141.26,141.31,141.13,141.25,3822.0
2018-09-20 11:30:00,141.15,141.46,141.13,141.32,5102.0,141.15,141.46,141.13,141.32,5102.0
2018-09-20 11:35:00,141.32,141.7,141.29,141.5,21973.0,141.32,141.7,141.29,141.5,21973.0
2018-09-20 11:40:00,141.53,141.7,141.49,141.63,11900.0,141.53,141.7,141.49,141.63,11900.0
2018-09-20 11:45:00,141.67,141.99,141.58,141.67,12132.0,141.67,141.99,141.58,141.67,12132.0
2018-09-20 11:50:00,141.74,141.77,141.63,141.7,2134.0,141.74,141.77,141.63,141.7,2134.0
2018-09-20 11:55:00,141.73,141.8,141.55,141.59,4080.0,141.73,141.8,141.55,141.59,4080.0
2018-09-20 12:00:00,141.65,141.71,141.23,141.29,9040.0,141.65,141.71,141.23,141.29,9040.0
2018-09-20 12:05:00,141.31,141.81,141.31,141.75,5707.0,141.31,141.81,141.31,141.75,5707.0
2018-09-20 12:10:00,141.77,141.9,141.56,141.73,13115.0,141.77,141.9,141.56,141.73,13115.0
2018-09-20 12:15:00,141.73,141.92,141.64,141.67,4024.0,141.73,141.92,141.64,141.67,4024.0
2018-09-20 12:20:00,141.73,141.84,141.66,141.66,7916.0,141.73,141.84,141.66,141.66,7916.0
2018-09-20 12:25:00,141.74,141.8,141.68,141.74,4642.0,141.74,141.8,141.68,141.74,4642.0
2018-09-20 12:30:00,141.75,141.79,141.45,141.45,5556.0,141.75,141.79,141.45,141.45,5556.0
2018-09-20 12:35:00,141.45,141.67,141.44,141.67,2960.0,141.45,141.67,141.44,141.67,2960.0
2018-09-20 12:40:00,141.62,141.64,141.49,141.61,7491.0,141.62,141.64,141.49,141.61,7491.0
2018-09-20 12:45:00,141.62,141.75,141.57,141.72,8165.0,141.62,141.75,141.57,141.72,8165.0
2018-09-20 12:50:00,141.75,141.8,141.68,141.7,10556.0,141.75,141.8,141.68,141.7,10556.0
2018-09-20 12:55:00,141.67,141.75,141.56,141.57,5425.0,141.67,141.75,141.56,141.57,5425.0
2018-09-20 13:00:00,141.57,141.69,141.54,141.67,4450.0,141.57,141.69,141.54,141.67,4450.0
2018-09-20 13:05:00,141.67,141.8,141.67,141.74,4875.0,141.67,141.8,141.67,141.74,4875.0
2018-09-20 13:10:00,141.72,141.75,141.49,141.52,6100.0,141.72,141.75,141.49,141.52,6100.0
2018-09-20 13:15:00,141.54,141.57,141.38,141.43,2971.0,141.54,141.57,141.38,141.43,2971.0
2018-09-20 13:20:00,141.4,141.63,141.4,141.63,2200.0,141.4,141.63,141.4,141.63,2200.0
2018-09-20 13:25:00,141.59,141.63,141.52,141.57,4518.0,141.59,141.63,141.52,141.57,4518.0
2018-09-20 13:30:00,141.53,141.65,141.5,141.62,2798.0,141.53,141.65,141.5,141.62,2798.0
2018-09-20 13:35:00,141.6,141.69,141.5,141.69,2801.0,141.6,141.69,141.5,141.69,2801.0
2018-09-20 13:40:00,141.62,141.68,141.55,141.68,2900.0,141.62,141.68,141.55,141.68,2900.0
2018-09-20 13:45:00,141.64,141.64,141.36,141.64,5742.0,141.64,141.64,141.36,141.64,5742.0
2018-09-20 13:50:00,141.65,141.72,141.58,141.68,2791.0,141.65,141.72,141.58,141.68,2791.0
2018-09-20 13:55:00,141.71,141.84,141.68,141.76,10330.0,141.71,141.84,141.68,141.76,10330.0
2018-09-20 14:00:00,141.78,141.79,141.68,141.72,4177.0,141.78,141.79,141.68,141.72,4177.0
2018-09-20 14:05:00,141.71,141.77,141.62,141.77,4560.0,141.71,141.77,141.62,141.77,4560.0
2018-09-20 14:10:00,141.76,141.81,141.71,141.72,9257.0,141.76,141.81,141.71,141.72,9257.0
2018-09-20 14:15:00,141.71,141.84,141.64,141.84,5130.0,141.71,141.84,141.64,141.84,5130.0
2018-09-20 14:20:00,141.87,141.88,141.71,141.81,6230.0,141.87,141.88,141.71,141.81,6230.0
2018-09-20 14:25:00,141.81,142.0,141.81,141.94,7609.0,141.81,142.0,141.81,141.94,7609.0
2018-09-20 14:30:00,141.94,142.03,141.92,141.95,5462.0,141.94,142.03,141.92,141.95,5462.0
2018-09-20 14:35:00,141.99,142.15,141.99,142.06,3050.0,141.99,142.15,141.99,142.06,3050.0
2018-09-20 14:40:00,142.03,142.05,141.96,142.05,3828.0,142.03,142.05,141.96,142.05,3828.0
2018-09-20 14:45:00,142.1,142.12,141.99,142.0,4000.0,142.1,142.12,141.99,142.0,4000.0
2018-09-20 14:50:00,142.0,142.12,141.99,142.07,3200.0,142.0,142.12,141.99,142.07,3200.0
2018-09-20 14:55:00,142.07,142.16,142.03,142.12,6860.0,142.07,142.16,142.03,142.12,6860.0
2018-09-20 15:00:00,142.12,142.25,142.09,142.19,6098.0,142.12,142.25,142.09,142.19,6098.0
2018-09-20 15:05:00,142.16,142.28,142.15,142.25,22303.0,142.16,142.28,142.15,142.25,22303.0
2018-09-20 15:10:00,142.22,142.27,142.14,142.23,8862.0,142.22,142.27,142.14,142.23,8862.0
2018-09-20 15:15:00,142.2,142.23,142.07,142.07,6659.0,142.2,142.23,142.07,142.07,6659.0
2018-09-20 15:20:00,142.04,142.16,141.98,142.04,10897.0,142.04,142.16,141.98,142.04,10897.0
2018-09-20 15:25:00,142.04,142.06,141.9,142.04,9436.0,142.04,142.06,141.9,142.04,9436.0
2018-09-20 15:30:00,142.06,142.25,142.02,142.24,8200.0,142.06,142.25,142.02,142.24,8200.0
2018-09-20 15:35:00,142.25,142.36,142.18,142.3,15675.0,142.25,142.36,142.18,142.3,15675.0
2018-09-20 15:40:00,142.29,142.38,142.26,142.31,16717.0,142.29,142.38,142.26,142.31,16717.0
2018-09-20 15:45:00,142.31,142.31,142.02,142.02,35431.0,142.31,142.31,142.02,142.02,35431.0
2018-09-20 15:50:00,142.02,142.02,141.54,141.68,44741.0,142.02,142.02,141.54,141.68,44741.0
2018-09-20 15:55:00,141.66,141.83,141.52,141.66,91632.0,141.66,141.83,141.52,141.66,91632.0
2018-09-21 09:30:00,141.76,142.16,141.16,141.16,104335.0,141.76,142.16,141.16,141.16,104335.0
2018-09-21 09:35:00,141.53,141.94,140.8,141.91,11939.0,141.53,141.94,140.8,141.91,11939.0
2018-09-21 09:40:00,141.85,141.95,141.09,141.09,6764.0,141.85,141.95,141.09,141.09,6764.0
2018-09-21 09:45:00,141.3,141.95,141.2,141.77,5785.0,141.3,141.95,141.2,141.77,5785.0
2018-09-21 09:50:00,141.97,142.06,141.64,141.87,5758.0,141.97,142.06,141.64,141.87,5758.0
2018-09-21 09:55:00,142.05,142.24,142.0,142.03,5478.0,142.05,142.24,142.0,142.03,5478.0
2018-09-21 10:00:00,142.03,142.46,142.0,142.34,4014.0,142.03,142.46,142.0,142.34,4014.0
2018-09-21 10:05:00,142.31,142.79,142.19,142.64,9677.0,142.31,142.79,142.19,142.64,9677.0
2018-09-21 10:10:00,142.66,142.66,142.25,142.45,6017.0,142.66,142.66,142.25,142.45,6017.0
2018-09-21 10:15:00,142.43,142.54,142.29,142.51,7816.0,142.43,142.54,142.29,142.51,7816.0
2018-09-21 10:20:00,142.49,142.72,141.96,142.02,8478.0,142.49,142.72,141.96,142.02,8478.0
2018-09-21 10:25:00,142.02,142.02,141.49,141.64,16264.0,142.02,142.02,141.49,141.64,16264.0
2018-09-21 10:30:00,141.62,141.66,141.04,141.09,8636.0,141.62,141.66,141.04,141.09,8636.0
2018-09-21 10:35:00,141.15,141.18,140.88,141.13,19070.0,141.15,141.18,140.88,141.13,19070.0
2018-09-21 10:40:00,141.14,141.19,140.94,140.94,6275.0,141.14,141.19,140.94,140.94,6275.0
2018-09-21 10:45:00,140.95,141.15,140.89,141.15,2000.0,140.95,141.15,140.89,141.15,2000.0
2018-09-21 10:50:00,141.08,141.13,140.65,140.7,46499.0,141.08,141.13,140.65,140.7,46499.0
2018-09-21 10:55:00,140.64,140.7,140.36,140.36,12242.0,140.64,140.7,140.36,140.36,12242.0
2018-09-21 11:00:00,140.43,140.43,140.02,140.21,37710.0,140.43,140.43,140.02,140.21,37710.0
2018-09-21 11:05:00,140.1,140.38,140.1,140.2,3038.0,140.1,140.38,140.1,140.2,3038.0
2018-09-21 11:10:00,140.27,140.5,140.27,140.47,10932.0,140.27,140.5,140.27,140.47,10932.0
2018-09-21 11:15:00,140.5,140.67,140.47,140.65,5973.0,140.5,140.67,140.47,140.65,5973.0
2018-09-21 11:20:00,140.62,140.83,140.47,140.63,10135.0,140.62,140.83,140.47,140.63,10135.0
2018-09-21 11:25:00,140.56,140.83,140.56,140.77,8908.0,140.56,140.83,140.56,140.77,8908.0
2018-09-21 11:30:00,140.83,140.99,140.69,140.72,14944.0,140.83,140.99,140.69,140.72,14944.0
2018-09-21 11:35:00,140.75,140.8,140.71,140.76,3125.0,140.75,140.8,140.71,140.76,3125.0
2018-09-21 11:40:00,140.72,140.75,140.51,140.59,5100.0,140.72,140.75,140.51,140.59,5100.0
2018-09-21 11:45:00,140.59,140.65,140.5,140.51,5800.0,140.59,140.65,140.5,140.51,5800.0
2018-09-21 11:50:00,140.58,140.65,140.5,140.58,14058.0,140.58,140.65,140.5,140.58,14058.0
2018-09-21 11:55:00,140.63,140.64,140.14,140.39,19926.0,140.63,140.64,140.14,140.39,19926.0
2018-09-21 12:00:00,140.39,140.52,140.33,140.46,15913.0,140.39,140.52,140.33,140.46,15913.0
2018-09-21 12:05:00,140.45,140.55,140.32,140.43,12311.0,140.45,140.55,140.32,140.43,12311.0
2018-09-21 12:10:00,140.54,140.57,140.27,140.27,8133.0,140.54,140.57,140.27,140.27,8133.0
2018-09-21 12:15:00,140.29,140.3,140.12,140.23,10350.0,140.29,140.3,140.12,140.23,10350.0
2018-09-21 12:20:00,140.25,140.26,140.03,140.2,6890.0,140.25,140.26,140.03,140.2,6890.0
2018-09-21 12:25:00,140.18,140.19,139.92,139.92,8753.0,140.18,140.19,139.92,139.92,8753.0
2018-09-21 12:30:00,139.94,139.94,139.63,139.77,13818.0,139.94,139.94,139.63,139.77,13818.0
2018-09-21 12:35:00,139.77,140.09,139.75,140.03,12830.0,139.77,140.09,139.75,140.03,12830.0
2018-09-21 12:40:00,140.02,140.04,139.9,139.9,2050.0,140.02,140.04,139.9,139.9,2050.0
2018-09-21 12:45:00,139.87,140.09,139.87,139.99,2600.0,139.87,140.09,139.87,139.99,2600.0
2018-09-21 12:50:00,140.02,140.02,139.86,139.98,7000.0,140.02,140.02,139.86,139.98,7000.0
2018-09-21 12:55:00,139.93,139.99,139.82,139.95,3200.0,139.93,139.99,139.82,139.95,3200.0
2018-09-21 13:00:00,139.93,140.01,139.9,139.9,1900.0,139.93,140.01,139.9,139.9,1900.0
2018-09-21 13:05:00,139.88,139.98,139.77,139.91,8206.0,139.88,139.98,139.77,139.91,8206.0
2018-09-21 13:10:00,139.94,139.98,139.84,139.89,7300.0,139.94,139.98,139.84,139.89,7300.0
2018-09-21 13:15:00,139.92,140.1,139.92,140.09,6997.0,139.92,140.1,139.92,140.09,6997.0
2018-09-21 13:20:00,140.09,140.18,140.04,140.1,5387.0,140.09,140.18,140.04,140.1,5387.0
2018-09-21 13:25:00,140.09,140.18,140.03,140.17,4850.0,140.09,140.18,140.03,140.17,4850.0
2018-09-21 13:30:00,140.17,140.43,140.16,140.4,4482.0,140.17,140.43,140.16,140.4,4482.0
2018-09-21 13:35:00,140.38,140.38,140.14,140.15,4823.0,140.38,140.38,140.14,140.15,4823.0
2018-09-21 13:40:00,140.12,140.17,140.08,140.14,6102.0,140.12,140.17,140.08,140.14,6102.0
2018-09-21 13:45:00,140.11,140.17,140.07,140.11,7122.0,140.11,140.17,140.07,140.11,7122.0
2018-09-21 13:50:00,140.07,140.14,139.99,140.14,4389.0,140.07,140.14,139.99,140.14,4389.0
2018-09-21 13:55:00,140.18,140.22,140.06,140.09,18491.0,140.18,140.22,140.06,140.09,18491.0
2018-09-21 14:00:00,140.03,140.04,139.93,140.02,3624.0,140.03,140.04,139.93,140.02,3624.0
2018-09-21 14:05:00,139.96,139.96,139.86,139.96,4917.0,139.96,139.96,139.86,139.96,4917.0
2018-09-21 14:10:00,139.97,140.05,139.52,139.61,15456.0,139.97,140.05,139.52,139.61,15456.0
2018-09-21 14:15:00,139.62,139.7,139.52,139.57,6531.0,139.62,139.7,139.52,139.57,6531.0
2018-09-21 14:20:00,139.62,139.73,139.54,139.63,8400.0,139.62,139.73,139.54,139.63,8400.0
2018-09-21 14:25:00,139.63,139.7,139.5,139.5,19129.0,139.63,139.7,139.5,139.5,19129.0
2018-09-21 14:30:00,139.5,139.68,139.49,139.66,6341.0,139.5,139.68,139.49,139.66,6341.0
2018-09-21 14:35:00,139.66,139.68,139.13,139.22,25970.0,139.66,139.68,139.13,139.22,25970.0
2018-09-21 14:40:00,139.24,139.32,139.04,139.31,8808.0,139.24,139.32,139.04,139.31,8808.0
2018-09-21 14:45:00,139.35,139.5,139.29,139.48,6722.0,139.35,139.5,139.29,139.48,6722.0
2018-09-21 14:50:00,139.42,139.56,139.25,139.25,5790.0,139.42,139.56,139.25,139.25,5790.0
2018-09-21 14:55:00,139.28,139.38,139.25,139.29,9808.0,139.28,139.38,139.25,139.29,9808.0
2018-09-21 15:00:00,139.28,139.28,139.15,139.23,15568.0,139.28,139.28,139.15,139.23,15568.0
2018-09-21 15:05:00,139.25,139.32,139.23,139.3,9030.0,139.25,139.32,139.23,139.3,9030.0
2018-09-21 15:10:00,139.32,139.33,139.19,139.19,10900.0,139.32,139.33,139.19,139.19,10900.0
2018-09-21 15:15:00,139.18,139.2,139.11,139.17,14930.0,139.18,139.2,139.11,139.17,14930.0
2018-09-21 15:20:00,139.17,139.22,139.12,139.21,12158.0,139.17,139.22,139.12,139.21,12158.0
2018-09-21 15:25:00,139.21,139.22,139.15,139.16,13532.0,139.21,139.22,139.15,139.16,13532.0
2018-09-21 15:30:00,139.17,139.17,138.72,138.72,35939.0,139.17,139.17,138.72,138.72,35939.0
2018-09-21 15:35:00,138.76,138.94,138.75,138.88,33470.0,138.76,138.94,138.75,138.88,33470.0
2018-09-21 15:40:00,138.9,138.92,138.68,138.75,34141.0,138.9,138.92,138.68,138.75,34141.0
2018-09-21 15:45:00,138.76,138.9,138.74,138.75,40001.0,138.76,138.9,138.74,138.75,40001.0
2018-09-21 15:50:00,138.74,138.81,138.62,138.71,55029.0,138.74,138.81,138.62,138.71,55029.0
2018-09-21 15:55:00,138.71,138.72,138.48,138.64,120904.0,138.71,138.72,138.48,138.64,120904.0
2018-09-24 09:30:00,137.65,138.21,135.83,136.27,51142.0,137.65,138.21,135.83,136.27,51142.0
2018-09-24 09:35:00,136.27,137.96,136.12,137.46,14564.0,136.27,137.96,136.12,137.46,14564.0
2018-09-24 09:40:00,137.65,138.64,137.37,138.48,22101.0,137.65,138.64,137.37,138.48,22101.0
2018-09-24 09:45:00,138.58,139.0,138.58,138.77,20916.0,138.58,139.0,138.58,138.77,20916.0
2018-09-24 09:50:00,138.67,138.84,138.41,138.67,17927.0,138.67,138.84,138.41,138.67,17927.0
2018-09-24 09:55:00,138.67,139.79,138.59,139.35,16715.0,138.67,139.79,138.59,139.35,16715.0
2018-09-24 10:00:00,139.4,140.22,139.4,140.09,31072.0,139.4,140.22,139.4,140.09,31072.0
2018-09-24 10:05:00,140.12,140.59,139.98,140.19,26522.0,140.12,140.59,139.98,140.19,26522.0
2018-09-24 10:10:00,140.25,140.64,140.25,140.61,17889.0,140.25,140.64,140.25,140.61,17889.0
2018-09-24 10:15:00,140.55,140.65,140.07,140.29,32290.0,140.55,140.65,140.07,140.29,32290.0
2018-09-24 10:20:00,140.25,140.25,139.6,139.68,13850.0,140.25,140.25,139.6,139.68,13850.0
2018-09-24 10:25:00,139.6,140.1,139.49,139.98,10843.0,139.6,140.1,139.49,139.98,10843.0
2018-09-24 10:30:00,140.05,140.4,139.73,140.39,10100.0,140.05,140.4,139.73,140.39,10100.0
2018-09-24 10:35:00,140.4,140.45,139.78,139.88,9832.0,140.4,140.45,139.78,139.88,9832.0
2018-09-24 10:40:00,139.87,140.14,139.67,140.03,6459.0,139.87,140.14,139.67,140.03,6459.0
2018-09-24 10:45:00,139.98,140.13,139.7,139.83,8177.0,139.98,140.13,139.7,139.83,8177.0
2018-09-24 10:50:00,139.84,139.96,139.7,139.7,5450.0,139.84,139.96,139.7,139.7,5450.0
2018-09-24 10:55:00,139.63,139.86,139.6,139.84,4657.0,139.63,139.86,139.6,139.84,4657.0
2018-09-24 11:00:00,139.9,140.0,139.73,139.86,3600.0,139.9,140.0,139.73,139.86,3600.0
2018-09-24 11:05:00,139.93,140.22,139.89,140.19,31393.0,139.93,140.22,139.89,140.19,31393.0
2018-09-24 11:10:00,140.13,140.41,140.06,140.3,16105.0,140.13,140.41,140.06,140.3,16105.0
2018-09-24 11:15:00,140.32,140.94,140.29,140.94,4577.0,140.32,140.94,140.29,140.94,4577.0
2018-09-24 11:20:00,141.0,141.39,140.96,141.06,11811.0,141.0,141.39,140.96,141.06,11811.0
2018-09-24 11:25:00,141.19,141.34,140.62,140.78,8316.0,141.19,141.34,140.62,140.78,8316.0
2018-09-24 11:30:00,140.84,140.91,140.63,140.76,4700.0,140.84,140.91,140.63,140.76,4700.0
2018-09-24 11:35:00,140.74,140.8,140.29,140.4,4783.0,140.74,140.8,140.29,140.4,4783.0
2018-09-24 11:40:00,140.39,140.49,140.26,140.33,3572.0,140.39,140.49,140.26,140.33,3572.0
2018-09-24 11:45:00,140.37,140.48,140.16,140.16,4509.0,140.37,140.48,140.16,140.16,4509.0
2018-09-24 11:50:00,140.21,140.57,140.21,140.52,4900.0,140.21,140.57,140.21,140.52,4900.0
2018-09-24 11:55:00,140.51,140.66,140.32,140.66,4465.0,140.51,140.66,140.32,140.66,4465.0
2018-09-24 12:00:00,140.67,140.76,140.55,140.75,3500.0,140.67,140.76,140.55,140.75,3500.0
2018-09-24 12:05:00,140.76,140.88,140.37,140.4,5738.0,140.76,140.88,140.37,140.4,5738.0
2018-09-24 12:10:00,140.43,140.73,140.42,140.58,3500.0,140.43,140.73,140.42,140.58,3500.0
2018-09-24 12:15:00,140.64,140.71,140.4,140.45,5193.0,140.64,140.71,140.4,140.45,5193.0
2018-09-24 12:20:00,140.37,140.39,140.24,140.33,2750.0,140.37,140.39,140.24,140.33,2750.0
2018-09-24 12:25:00,140.37,140.5,140.27,140.49,5405.0,140.37,140.5,140.27,140.49,5405.0
2018-09-24 12:30:00,140.44,140.53,140.32,140.45,36815.0,140.44,140.53,140.32,140.45,36815.0
2018-09-24 12:35:00,140.46,140.62,140.42,140.53,10791.0,140.46,140.62,140.42,140.53,10791.0
2018-09-24 12:40:00,140.53,140.85,140.51,140.83,4750.0,140.53,140.85,140.51,140.83,4750.0
2018-09-24 12:45:00,140.88,140.93,140.74,140.89,2576.0,140.88,140.93,140.74,140.89,2576.0
2018-09-24 12:50:00,140.9,140.98,140.23,140.23,4784.0,140.9,140.98,140.23,140.23,4784.0
2018-09-24 12:55:00,140.24,140.32,140.06,140.32,7459.0,140.24,140.32,140.06,140.32,7459.0
2018-09-24 13:00:00,140.33,140.4,140.26,140.28,3772.0,140.33,140.4,140.26,140.28,3772.0
2018-09-24 13:05:00,140.33,140.51,140.3,140.5,5247.0,140.33,140.51,140.3,140.5,5247.0
2018-09-24 13:10:00,140.4,140.66,140.33,140.66,5800.0,140.4,140.66,140.33,140.66,5800.0
2018-09-24 13:15:00,140.6,140.81,140.47,140.81,3350.0,140.6,140.81,140.47,140.81,3350.0
2018-09-24 13:20:00,140.85,141.0,140.78,140.94,4724.0,140.85,141.0,140.78,140.94,4724.0
2018-09-24 13:25:00,140.92,140.95,140.79,140.85,9760.0,140.92,140.95,140.79,140.85,9760.0
2018-09-24 13:30:00,140.79,140.9,140.63,140.72,5513.0,140.79,140.9,140.63,140.72,5513.0
2018-09-24 13:35:00,140.74,140.92,140.7,140.92,4400.0,140.74,140.92,140.7,140.92,4400.0
2018-09-24 13:40:00,140.92,141.28,140.87,141.18,11157.0,140.92,141.28,140.87,141.18,11157.0
2018-09-24 13:45:00,141.23,141.34,141.18,141.19,3300.0,141.23,141.34,141.18,141.19,3300.0
2018-09-24 13:50:00,141.2,141.23,141.1,141.23,3254.0,141.2,141.23,141.1,141.23,3254.0
2018-09-24 13:55:00,141.19,141.35,141.19,141.32,8200.0,141.19,141.35,141.19,141.32,8200.0
2018-09-24 14:00:00,141.3,141.42,141.02,141.09,6674.0,141.3,141.42,141.02,141.09,6674.0
2018-09-24 14:05:00,141.09,141.11,140.93,140.98,4700.0,141.09,141.11,140.93,140.98,4700.0
2018-09-24 14:10:00,141.01,141.08,140.97,141.01,3272.0,141.01,141.08,140.97,141.01,3272.0
2018-09-24 14:15:00,141.01,141.11,140.95,141.11,6109.0,141.01,141.11,140.95,141.11,6109.0
2018-09-24 14:20:00,141.01,141.05,140.87,140.87,4889.0,141.01,141.05,140.87,140.87,4889.0
2018-09-24 14:25:00,140.89,141.01,140.89,140.96,25342.0,140.89,141.01,140.89,140.96,25342.0
2018-09-24 14:30:00,140.96,141.1,140.9,141.09,23629.0,140.96,141.1,140.9,141.09,23629.0
2018-09-24 14:35:00,141.06,141.08,140.76,140.93,38507.0,141.06,141.08,140.76,140.93,38507.0
2018-09-24 14:40:00,140.94,141.02,140.92,141.0,10524.0,140.94,141.02,140.92,141.0,10524.0
2018-09-24 14:45:00,141.03,141.12,141.02,141.1,7367.0,141.03,141.12,141.02,141.1,7367.0
2018-09-24 14:50:00,141.07,141.2,141.05,141.17,21182.0,141.07,141.2,141.05,141.17,21182.0
2018-09-24 14:55:00,141.19,141.19,141.09,141.13,3226.0,141.19,141.19,141.09,141.13,3226.0
2018-09-24 15:00:00,141.09,141.29,141.07,141.22,13721.0,141.09,141.29,141.07,141.22,13721.0
2018-09-24 15:05:00,141.28,141.46,141.27,141.45,6397.0,141.28,141.46,141.27,141.45,6397.0
2018-09-24 15:10:00,141.39,141.48,141.34,141.43,8348.0,141.39,141.48,141.34,141.43,8348.0
2018-09-24 15:15:00,141.4,141.51,141.4,141.47,12172.0,141.4,141.51,141.4,141.47,12172.0
2018-09-24 15:20:00,141.47,141.47,141.25,141.4,7780.0,141.47,141.47,141.25,141.4,7780.0
2018-09-24 15:25:00,141.38,141.46,141.36,141.37,9711.0,141.38,141.46,141.36,141.37,9711.0
2018-09-24 15:30:00,141.38,141.43,141.37,141.41,18976.0,141.38,141.43,141.37,141.41,18976.0
2018-09-24 15:35:00,141.41,141.47,141.36,141.36,17940.0,141.41,141.47,141.36,141.36,17940.0
2018-09-24 15:40:00,141.36,141.46,141.24,141.46,20492.0,141.36,141.46,141.24,141.46,20492.0
2018-09-24 15:45:00,141.45,141.48,141.37,141.46,26865.0,141.45,141.48,141.37,141.46,26865.0
2018-09-24 15:50:00,141.48,141.61,141.33,141.59,45476.0,141.48,141.61,141.33,141.59,45476.0
2018-09-24 15:55:00,141.6,141.64,141.43,141.5,80966.0,141.6,141.64,141.43,141.5,80966.0
2018-09-25 09:30:00,142.0,142.37,141.34,141.52,42361.0,142.0,142.37,141.34,141.52,42361.0
2018-09-25 09:35:00,141.63,142.6,141.25,142.6,10275.0,141.63,142.6,141.25,142.6,10275.0
2018-09-25 09:40:00,142.56,142.69,142.16,142.51,5174.0,142.56,142.69,142.16,142.51,5174.0
2018-09-25 09:45:00,142.36,142.76,142.14,142.66,16254.0,142.36,142.76,142.14,142.66,16254.0
2018-09-25 09:50:00,142.56,143.51,142.56,143.23,23556.0,142.56,143.51,142.56,143.23,23556.0
2018-09-25 09:55:00,143.15,143.98,143.15,143.87,16810.0,143.15,143.98,143.15,143.87,16810.0
2018-09-25 10:00:00,143.78,144.33,143.62,143.77,34166.0,143.78,144.33,143.62,143.77,34166.0
2018-09-25 10:05:00,143.83,144.0,143.64,143.83,33279.0,143.83,144.0,143.64,143.83,33279.0
2018-09-25 10:10:00,143.87,144.13,143.76,143.97,28927.0,143.87,144.13,143.76,143.97,28927.0
2018-09-25 10:15:00,143.96,144.0,143.53,143.71,10003.0,143.96,144.0,143.53,143.71,10003.0
2018-09-25 10:20:00,143.69,143.75,143.15,143.19,7169.0,143.69,143.75,143.15,143.19,7169.0
2018-09-25 10:25:00,143.17,143.5,142.93,143.47,32040.0,143.17,143.5,142.93,143.47,32040.0
2018-09-25 10:30:00,143.53,143.59,143.29,143.59,10248.0,143.53,143.59,143.29,143.59,10248.0
2018-09-25 10:35:00,143.51,143.6,143.44,143.48,3148.0,143.51,143.6,143.44,143.48,3148.0
2018-09-25 10:40:00,143.54,143.72,143.43,143.65,16567.0,143.54,143.72,143.43,143.65,16567.0
2018-09-25 10:45:00,143.61,143.63,143.11,143.23,26723.0,143.61,143.63,143.11,143.23,26723.0
2018-09-25 10:50:00,143.26,143.34,143.14,143.22,11730.0,143.26,143.34,143.14,143.22,11730.0
2018-09-25 10:55:00,143.26,143.32,142.86,142.94,9626.0,143.26,143.32,142.86,142.94,9626.0
2018-09-25 11:00:00,142.95,143.17,142.84,143.04,6131.0,142.95,143.17,142.84,143.04,6131.0
2018-09-25 11:05:00,143.09,143.2,143.07,143.1,5315.0,143.09,143.2,143.07,143.1,5315.0
2018-09-25 11:10:00,143.18,143.33,143.07,143.33,3800.0,143.18,143.33,143.07,143.33,3800.0
2018-09-25 11:15:00,143.32,143.47,143.3,143.38,4600.0,143.32,143.47,143.3,143.38,4600.0
2018-09-25 11:20:00,143.4,143.64,143.35,143.58,5870.0,143.4,143.64,143.35,143.58,5870.0
2018-09-25 11:25:00,143.56,143.64,143.41,143.51,6416.0,143.56,143.64,143.41,143.51,6416.0
2018-09-25 11:30:00,143.56,143.98,143.41,143.91,15359.0,143.56,143.98,143.41,143.91,15359.0
2018-09-25 11:35:00,143.91,143.94,143.82,143.93,13215.0,143.91,143.94,143.82,143.93,13215.0
2018-09-25 11:40:00,143.95,144.23,143.91,144.23,14262.0,143.95,144.23,143.91,144.23,14262.0
2018-09-25 11:45:00,144.12,144.32,144.12,144.32,9263.0,144.12,144.32,144.12,144.32,9263.0
2018-09-25 11:50:00,144.25,144.46,144.25,144.38,6138.0,144.25,144.46,144.25,144.38,6138.0
2018-09-25 11:55:00,144.35,144.59,144.29,144.32,9235.0,144.35,144.59,144.29,144.32,9235.0
2018-09-25 12:00:00,144.38,144.38,144.03,144.25,14351.0,144.38,144.38,144.03,144.25,14351.0
2018-09-25 12:05:00,144.2,144.25,144.08,144.24,10203.0,144.2,144.25,144.08,144.24,10203.0
2018-09-25 12:10:00,144.24,144.33,144.19,144.32,4905.0,144.24,144.33,144.19,144.32,4905.0
2018-09-25 12:15:00,144.29,144.39,144.22,144.33,17139.0,144.29,144.39,144.22,144.33,17139.0
2018-09-25 12:20:00,144.33,144.4,144.25,144.36,10674.0,144.33,144.4,144.25,144.36,10674.0
2018-09-25 12:25:00,144.34,144.41,144.29,144.34,5345.0,144.34,144.41,144.29,144.34,5345.0
2018-09-25 12:30:00,144.36,144.41,143.42,143.81,50519.0,144.36,144.41,143.42,143.81,50519.0
2018-09-25 12:35:00,143.81,144.31,143.81,144.26,21733.0,143.81,144.31,143.81,144.26,21733.0
2018-09-25 12:40:00,144.28,144.4,144.17,144.26,17346.0,144.28,144.4,144.17,144.26,17346.0
2018-09-25 12:45:00,144.27,144.41,144.22,144.41,11746.0,144.27,144.41,144.22,144.41,11746.0
2018-09-25 12:50:00,144.4,144.56,144.4,144.41,8549.0,144.4,144.56,144.4,144.41,8549.0
2018-09-25 12:55:00,144.4,144.4,144.18,144.26,5841.0,144.4,144.4,144.18,144.26,5841.0
2018-09-25 13:00:00,144.22,144.34,144.18,144.24,5227.0,144.22,144.34,144.18,144.24,5227.0
2018-09-25 13:05:00,144.28,144.48,144.15,144.16,7573.0,144.28,144.48,144.15,144.16,7573.0
2018-09-25 13:10:00,144.16,144.24,143.91,144.17,10505.0,144.16,144.24,143.91,144.17,10505.0
2018-09-25 13:15:00,144.16,144.29,144.11,144.19,4986.0,144.16,144.29,144.11,144.19,4986.0
2018-09-25 13:20:00,144.24,144.26,144.11,144.23,4705.0,144.24,144.26,144.11,144.23,4705.0
2018-09-25 13:25:00,144.22,144.29,144.19,144.28,5026.0,144.22,144.29,144.19,144.28,5026.0
2018-09-25 13:30:00,144.27,144.27,144.1,144.17,2078.0,144.27,144.27,144.1,144.17,2078.0
2018-09-25 13:35:00,144.11,144.41,144.05,144.4,7688.0,144.11,144.41,144.05,144.4,7688.0
2018-09-25 13:40:00,144.31,144.44,144.09,144.26,6534.0,144.31,144.44,144.09,144.26,6534.0
2018-09-25 13:45:00,144.27,144.38,144.1,144.11,3563.0,144.27,144.38,144.1,144.11,3563.0
2018-09-25 13:50:00,144.11,144.17,144.01,144.04,2340.0,144.11,144.17,144.01,144.04,2340.0
2018-09-25 13:55:00,144.03,144.23,144.03,144.2,2300.0,144.03,144.23,144.03,144.2,2300.0
2018-09-25 14:00:00,144.16,144.27,144.12,144.2,7809.0,144.16,144.27,144.12,144.2,7809.0
2018-09-25 14:05:00,144.22,144.26,144.16,144.22,12393.0,144.22,144.26,144.16,144.22,12393.0
2018-09-25 14:10:00,144.26,144.5,144.18,144.5,5136.0,144.26,144.5,144.18,144.5,5136.0
2018-09-25 14:15:00,144.45,144.52,144.43,144.47,4550.0,144.45,144.52,144.43,144.47,4550.0
2018-09-25 14:20:00,144.45,144.74,144.45,144.7,9569.0,144.45,144.74,144.45,144.7,9569.0
2018-09-25 14:25:00,144.72,144.76,144.61,144.72,12182.0,144.72,144.76,144.61,144.72,12182.0
2018-09-25 14:30:00,144.67,144.75,144.65,144.74,4335.0,144.67,144.75,144.65,144.74,4335.0
2018-09-25 14:35:00,144.72,144.78,144.65,144.72,7294.0,144.72,144.78,144.65,144.72,7294.0
2018-09-25 14:40:00,144.72,144.72,144.62,144.63,5319.0,144.72,144.72,144.62,144.63,5319.0
2018-09-25 14:45:00,144.64,144.67,144.56,144.56,5850.0,144.64,144.67,144.56,144.56,5850.0
2018-09-25 14:50:00,144.59,144.75,144.59,144.71,8659.0,144.59,144.75,144.59,144.71,8659.0
2018-09-25 14:55:00,144.75,144.82,144.68,144.7,12491.0,144.75,144.82,144.68,144.7,12491.0
2018-09-25 15:00:00,144.72,144.79,144.69,144.79,9968.0,144.72,144.79,144.69,144.79,9968.0
2018-09-25 15:05:00,144.76,144.78,144.35,144.41,15525.0,144.76,144.78,144.35,144.41,15525.0
2018-09-25 15:10:00,144.39,144.39,144.09,144.11,13327.0,144.39,144.39,144.09,144.11,13327.0
2018-09-25 15:15:00,144.09,144.11,144.03,144.07,14310.0,144.09,144.11,144.03,144.07,14310.0
2018-09-25 15:20:00,144.04,144.05,143.7,143.7,13719.0,144.04,144.05,143.7,143.7,13719.0
2018-09-25 15:25:00,143.66,143.84,143.66,143.81,16177.0,143.66,143.84,143.66,143.81,16177.0
2018-09-25 15:30:00,143.78,144.03,143.77,144.0,18954.0,143.78,144.03,143.77,144.0,18954.0
2018-09-25 15:35:00,144.01,144.02,143.7,143.73,29036.0,144.01,144.02,143.7,143.73,29036.0
2018-09-25 15:40:00,143.75,143.77,143.56,143.56,26036.0,143.75,143.77,143.56,143.56,26036.0
2018-09-25 15:45:00,143.57,143.69,143.45,143.65,45408.0,143.57,143.69,143.45,143.65,45408.0
2018-09-25 15:50:00,143.64,143.73,143.57,143.61,31180.0,143.64,143.73,143.57,143.61,31180.0
2018-09-25 15:55:00,143.61,143.82,143.49,143.78,116148.0,143.61,143.82,143.49,143.78,116148.0
2018-09-26 09:30:00,143.78,144.42,143.78,144.35,22497.0,143.78,144.42,143.78,144.35,22497.0
2018-09-26 09:35:00,144.62,144.62,142.79,142.81,37818.0,144.62,144.62,142.79,142.81,37818.0
2018-09-26 09:40:00,142.98,144.06,142.98,143.99,22501.0,142.98,144.06,142.98,143.99,22501.0
2018-09-26 09:45:00,143.88,143.96,143.6,143.89,11190.0,143.88,143.96,143.6,143.89,11190.0
2018-09-26 09:50:00,143.74,143.77,143.1,143.6,12020.0,143.74,143.77,143.1,143.6,12020.0
2018-09-26 09:55:00,143.61,143.75,143.5,143.65,2798.0,143.61,143.75,143.5,143.65,2798.0
2018-09-26 10:00:00,143.78,144.06,143.78,144.02,2252.0,143.78,144.06,143.78,144.02,2252.0
2018-09-26 10:05:00,144.01,144.04,143.83,143.83,5940.0,144.01,144.04,143.83,143.83,5940.0
2018-09-26 10:10:00,143.78,143.78,143.38,143.38,9097.0,143.78,143.78,143.38,143.38,9097.0
2018-09-26 10:15:00,143.37,143.57,143.36,143.57,5119.0,143.37,143.57,143.36,143.57,5119.0
2018-09-26 10:20:00,143.61,143.83,143.39,143.83,2700.0,143.61,143.83,143.39,143.83,2700.0
2018-09-26 10:25:00,143.72,143.99,143.62,143.98,5790.0,143.72,143.99,143.62,143.98,5790.0
2018-09-26 10:30:00,143.94,144.43,143.93,144.41,7071.0,143.94,144.43,143.93,144.41,7071.0
2018-09-26 10:35:00,144.34,144.51,144.27,144.44,4200.0,144.34,144.51,144.27,144.44,4200.0
2018-09-26 10:40:00,144.52,144.55,144.27,144.34,12682.0,144.52,144.55,144.27,144.34,12682.0
2018-09-26 10:45:00,144.33,144.46,144.2,144.36,19706.0,144.33,144.46,144.2,144.36,19706.0
2018-09-26 10:50:00,144.3,144.42,144.05,144.24,21285.0,144.3,144.42,144.05,144.24,21285.0
2018-09-26 10:55:00,144.24,144.58,144.24,144.52,22149.0,144.24,144.58,144.24,144.52,22149.0
2018-09-26 11:00:00,144.5,144.59,144.4,144.5,4689.0,144.5,144.59,144.4,144.5,4689.0
2018-09-26 11:05:00,144.5,144.53,144.39,144.45,9592.0,144.5,144.53,144.39,144.45,9592.0
2018-09-26 11:10:00,144.42,144.5,144.41,144.44,8566.0,144.42,144.5,144.41,144.44,8566.0
2018-09-26 11:15:00,144.47,144.59,144.4,144.41,5875.0,144.47,144.59,144.4,144.41,5875.0
2018-09-26 11:20:00,144.41,144.56,144.11,144.47,61292.0,144.41,144.56,144.11,144.47,61292.0
2018-09-26 11:25:00,144.38,144.53,144.2,144.53,39122.0,144.38,144.53,144.2,144.53,39122.0
2018-09-26 11:30:00,144.59,144.59,144.39,144.44,4887.0,144.59,144.59,144.39,144.44,4887.0
2018-09-26 11:35:00,144.34,144.5,144.32,144.5,8004.0,144.34,144.5,144.32,144.5,8004.0
2018-09-26 11:40:00,144.54,144.54,144.36,144.41,8899.0,144.54,144.54,144.36,144.41,8899.0
2018-09-26 11:45:00,144.46,144.81,144.46,144.81,3001.0,144.46,144.81,144.46,144.81,3001.0
2018-09-26 11:50:00,144.76,144.87,144.63,144.87,4422.0,144.76,144.87,144.63,144.87,4422.0
2018-09-26 11:55:00,144.84,144.88,144.68,144.74,2659.0,144.84,144.88,144.68,144.74,2659.0
2018-09-26 12:00:00,144.69,144.78,144.63,144.63,600.0,144.69,144.78,144.63,144.63,600.0
2018-09-26 12:05:00,144.63,144.84,144.63,144.83,12175.0,144.63,144.84,144.63,144.83,12175.0
2018-09-26 12:10:00,144.83,144.92,144.59,144.86,87988.0,144.83,144.92,144.59,144.86,87988.0
2018-09-26 12:15:00,144.86,144.86,144.6,144.61,5400.0,144.86,144.86,144.6,144.61,5400.0
2018-09-26 12:20:00,144.52,144.94,144.52,144.93,6745.0,144.52,144.94,144.52,144.93,6745.0
2018-09-26 12:25:00,144.87,145.13,144.87,145.03,7756.0,144.87,145.13,144.87,145.03,7756.0
2018-09-26 12:30:00,144.97,145.15,144.88,145.14,9776.0,144.97,145.15,144.88,145.14,9776.0
2018-09-26 12:35:00,145.13,145.46,145.08,145.43,18834.0,145.13,145.46,145.08,145.43,18834.0
2018-09-26 12:40:00,145.46,145.52,145.08,145.15,7110.0,145.46,145.52,145.08,145.15,7110.0
2018-09-26 12:45:00,145.12,145.12,144.94,145.07,12979.0,145.12,145.12,144.94,145.07,12979.0
2018-09-26 12:50:00,145.1,145.13,145.0,145.13,2522.0,145.1,145.13,145.0,145.13,2522.0
2018-09-26 12:55:00,145.16,145.19,145.07,145.13,3656.0,145.16,145.19,145.07,145.13,3656.0
2018-09-26 13:00:00,145.13,145.32,145.12,145.25,5700.0,145.13,145.32,145.12,145.25,5700.0
2018-09-26 13:05:00,145.28,145.29,145.05,145.05,2810.0,145.28,145.29,145.05,145.05,2810.0
2018-09-26 13:10:00,145.07,145.11,144.95,145.08,4793.0,145.07,145.11,144.95,145.08,4793.0
2018-09-26 13:15:00,145.06,145.06,144.98,145.04,1300.0,145.06,145.06,144.98,145.04,1300.0
2018-09-26 13:20:00,145.02,145.02,144.79,144.81,4794.0,145.02,145.02,144.79,144.81,4794.0
2018-09-26 13:25:00,144.85,144.85,144.72,144.72,1125.0,144.85,144.85,144.72,144.72,1125.0
2018-09-26 13:30:00,144.55,144.69,144.36,144.69,7788.0,144.55,144.69,144.36,144.69,7788.0
2018-09-26 13:35:00,144.58,144.58,144.23,144.32,33638.0,144.58,144.58,144.23,144.32,33638.0
2018-09-26 13:40:00,144.33,144.51,144.33,144.35,3300.0,144.33,144.51,144.33,144.35,3300.0
2018-09-26 13:45:00,144.35,144.5,144.33,144.33,8718.0,144.35,144.5,144.33,144.33,8718.0
2018-09-26 13:50:00,144.27,144.53,144.18,144.22,20959.0,144.27,144.53,144.18,144.22,20959.0
2018-09-26 13:55:00,144.23,144.66,144.12,144.66,9700.0,144.23,144.66,144.12,144.66,9700.0
2018-09-26 14:00:00,144.73,144.99,144.51,144.84,6100.0,144.73,144.99,144.51,144.84,6100.0
2018-09-26 14:05:00,144.94,145.2,144.83,145.2,5522.0,144.94,145.2,144.83,145.2,5522.0
2018-09-26 14:10:00,145.24,145.29,145.14,145.19,7100.0,145.24,145.29,145.14,145.19,7100.0
2018-09-26 14:15:00,145.19,145.67,145.19,145.57,9578.0,145.19,145.67,145.19,145.57,9578.0
2018-09-26 14:20:00,145.54,145.54,145.34,145.54,7052.0,145.54,145.54,145.34,145.54,7052.0
2018-09-26 14:25:00,145.56,145.71,145.49,145.61,6562.0,145.56,145.71,145.49,145.61,6562.0
2018-09-26 14:30:00,145.61,145.65,145.49,145.54,6892.0,145.61,145.65,145.49,145.54,6892.0
2018-09-26 14:35:00,145.55,145.63,145.46,145.54,10266.0,145.55,145.63,145.46,145.54,10266.0
2018-09-26 14:40:00,145.59,145.59,145.24,145.3,5400.0,145.59,145.59,145.24,145.3,5400.0
2018-09-26 14:45:00,145.12,145.31,144.99,145.24,10750.0,145.12,145.31,144.99,145.24,10750.0
2018-09-26 14:50:00,145.3,145.33,145.14,145.16,7013.0,145.3,145.33,145.14,145.16,7013.0
2018-09-26 14:55:00,145.12,145.22,145.05,145.12,6187.0,145.12,145.22,145.05,145.12,6187.0
2018-09-26 15:00:00,145.1,145.25,145.07,145.21,8037.0,145.1,145.25,145.07,145.21,8037.0
2018-09-26 15:05:00,145.2,145.2,144.99,145.2,10736.0,145.2,145.2,144.99,145.2,10736.0
2018-09-26 15:10:00,145.14,145.33,145.14,145.28,6400.0,145.14,145.33,145.14,145.28,6400.0
2018-09-26 15:15:00,145.3,145.36,145.22,145.36,7571.0,145.3,145.36,145.22,145.36,7571.0
2018-09-26 15:20:00,145.36,145.54,145.26,145.49,10849.0,145.36,145.54,145.26,145.49,10849.0
2018-09-26 15:25:00,145.49,145.49,145.28,145.32,10399.0,145.49,145.49,145.28,145.32,10399.0
2018-09-26 15:30:00,145.3,145.38,145.16,145.3,14115.0,145.3,145.38,145.16,145.3,14115.0
2018-09-26 15:35:00,145.28,145.35,145.1,145.17,20961.0,145.28,145.35,145.1,145.17,20961.0
2018-09-26 15:40:00,145.13,145.13,144.95,145.06,37974.0,145.13,145.13,144.95,145.06,37974.0
2018-09-26 15:45:00,145.04,145.06,144.63,144.63,61310.0,145.04,145.06,144.63,144.63,61310.0
2018-09-26 15:50:00,144.6,144.74,144.31,144.43,59006.0,144.6,144.74,144.31,144.43,59006.0
2018-09-26 15:55:00,144.38,144.62,144.28,144.52,66274.0,144.38,144.62,144.28,144.52,66274.0
2018-09-27 09:30:00,145.25,145.82,145.02,145.41,17976.0,145.25,145.82,145.02,145.41,17976.0
2018-09-27 09:35:00,145.59,145.9,145.53,145.69,11315.0,145.59,145.9,145.53,145.69,11315.0
2018-09-27 09:40:00,145.69,146.68,145.69,146.5,34155.0,145.69,146.68,145.69,146.5,34155.0
2018-09-27 09:45:00,146.7,146.86,146.56,146.77,7748.0,146.7,146.86,146.56,146.77,7748.0
2018-09-27 09:50:00,146.82,147.3,146.7,147.15,18903.0,146.82,147.3,146.7,147.15,18903.0
2018-09-27 09:55:00,147.08,147.15,146.58,146.63,17841.0,147.08,147.15,146.58,146.63,17841.0
2018-09-27 10:00:00,146.65,146.98,146.57,146.57,20555.0,146.65,146.98,146.57,146.57,20555.0
2018-09-27 10:05:00,146.57,146.76,146.31,146.76,9755.0,146.57,146.76,146.31,146.76,9755.0
2018-09-27 10:10:00,146.69,146.73,146.0,146.08,7223.0,146.69,146.73,146.0,146.08,7223.0
2018-09-27 10:15:00,146.11,146.37,146.1,146.33,3994.0,146.11,146.37,146.1,146.33,3994.0
2018-09-27 10:20:00,146.34,146.47,145.98,146.03,6618.0,146.34,146.47,145.98,146.03,6618.0
2018-09-27 10:25:00,146.08,146.14,145.44,145.52,7142.0,146.08,146.14,145.44,145.52,7142.0
2018-09-27 10:30:00,145.45,145.48,145.17,145.46,3731.0,145.45,145.48,145.17,145.46,3731.0
2018-09-27 10:35:00,145.54,145.54,145.28,145.49,4150.0,145.54,145.54,145.28,145.49,4150.0
2018-09-27 10:40:00,145.42,145.9,145.33,145.85,12892.0,145.42,145.9,145.33,145.85,12892.0
2018-09-27 10:45:00,145.81,146.2,145.67,146.2,9557.0,145.81,146.2,145.67,146.2,9557.0
2018-09-27 10:50:00,146.14,146.19,145.83,146.1,8411.0,146.14,146.19,145.83,146.1,8411.0
2018-09-27 10:55:00,146.1,146.54,146.07,146.31,9155.0,146.1,146.54,146.07,146.31,9155.0
2018-09-27 11:00:00,146.47,146.6,146.18,146.31,5600.0,146.47,146.6,146.18,146.31,5600.0
2018-09-27 11:05:00,146.21,146.32,146.09,146.22,6437.0,146.21,146.32,146.09,146.22,6437.0
2018-09-27 11:10:00,146.19,146.27,146.01,146.06,6320.0,146.19,146.27,146.01,146.06,6320.0
2018-09-27 11:15:00,146.08,146.12,145.64,145.64,35270.0,146.08,146.12,145.64,145.64,35270.0
2018-09-27 11:20:00,145.63,145.75,145.56,145.74,5976.0,145.63,145.75,145.56,145.74,5976.0
2018-09-27 11:25:00,145.78,145.78,145.55,145.67,6300.0,145.78,145.78,145.55,145.67,6300.0
2018-09-27 11:30:00,145.64,145.74,145.55,145.65,4375.0,145.64,145.74,145.55,145.65,4375.0
2018-09-27 11:35:00,145.61,145.61,145.33,145.33,6192.0,145.61,145.61,145.33,145.33,6192.0
2018-09-27 11:40:00,145.37,145.6,145.36,145.6,2156.0,145.37,145.6,145.36,145.6,2156.0
2018-09-27 11:45:00,145.64,145.64,145.22,145.47,13534.0,145.64,145.64,145.22,145.47,13534.0
2018-09-27 11:50:00,145.46,145.71,145.24,145.55,19136.0,145.46,145.71,145.24,145.55,19136.0
2018-09-27 11:55:00,145.56,145.83,145.56,145.74,6472.0,145.56,145.83,145.56,145.74,6472.0
2018-09-27 12:00:00,145.75,145.75,145.36,145.36,2472.0,145.75,145.75,145.36,145.36,2472.0
2018-09-27 12:05:00,145.49,145.78,145.4,145.68,6249.0,145.49,145.78,145.4,145.68,6249.0
2018-09-27 12:10:00,145.78,145.78,145.51,145.74,12612.0,145.78,145.78,145.51,145.74,12612.0
2018-09-27 12:15:00,145.71,145.88,145.59,145.69,4998.0,145.71,145.88,145.59,145.69,4998.0
2018-09-27 12:20:00,145.75,145.77,145.62,145.75,3450.0,145.75,145.77,145.62,145.75,3450.0
2018-09-27 12:25:00,145.75,145.9,145.7,145.9,12993.0,145.75,145.9,145.7,145.9,12993.0
2018-09-27 12:30:00,145.91,145.92,145.85,145.92,5591.0,145.91,145.92,145.85,145.92,5591.0
2018-09-27 12:35:00,145.93,146.11,145.89,146.06,10901.0,145.93,146.11,145.89,146.06,10901.0
2018-09-27 12:40:00,146.09,146.2,146.06,146.12,3142.0,146.09,146.2,146.06,146.12,3142.0
2018-09-27 12:45:00,146.18,146.28,146.12,146.24,9884.0,146.18,146.28,146.12,146.24,9884.0
2018-09-27 12:50:00,146.23,146.39,146.18,146.39,10102.0,146.23,146.39,146.18,146.39,10102.0
2018-09-27 12:55:00,146.33,146.46,146.33,146.46,1800.0,146.33,146.46,146.33,146.46,1800.0
2018-09-27 13:00:00,146.49,146.52,146.28,146.33,9693.0,146.49,146.52,146.28,146.33,9693.0
2018-09-27 13:05:00,146.36,146.41,146.3,146.41,2000.0,146.36,146.41,146.3,146.41,2000.0
2018-09-27 13:10:00,146.41,146.49,146.37,146.43,4608.0,146.41,146.49,146.37,146.43,4608.0
2018-09-27 13:15:00,146.43,146.56,146.43,146.53,4526.0,146.43,146.56,146.43,146.53,4526.0
2018-09-27 13:20:00,146.56,146.56,146.38,146.44,2589.0,146.56,146.56,146.38,146.44,2589.0
2018-09-27 13:25:00,146.47,146.52,146.41,146.48,1801.0,146.47,146.52,146.41,146.48,1801.0
2018-09-27 13:30:00,146.49,146.49,146.36,146.37,2336.0,146.49,146.49,146.36,146.37,2336.0
2018-09-27 13:35:00,146.39,146.49,146.38,146.4,3400.0,146.39,146.49,146.38,146.4,3400.0
2018-09-27 13:40:00,146.39,146.46,146.35,146.41,2865.0,146.39,146.46,146.35,146.41,2865.0
2018-09-27 13:45:00,146.4,146.4,146.34,146.34,3400.0,146.4,146.4,146.34,146.34,3400.0
2018-09-27 13:50:00,146.34,146.4,146.25,146.4,6526.0,146.34,146.4,146.25,146.4,6526.0
2018-09-27 13:55:00,146.4,146.4,146.35,146.39,1800.0,146.4,146.4,146.35,146.39,1800.0
2018-09-27 14:00:00,146.39,146.39,146.31,146.34,1400.0,146.39,146.39,146.31,146.34,1400.0
2018-09-27 14:05:00,146.32,146.4,146.24,146.4,8100.0,146.32,146.4,146.24,146.4,8100.0
2018-09-27 14:10:00,146.4,146.45,146.37,146.45,2215.0,146.4,146.45,146.37,146.45,2215.0
2018-09-27 14:15:00,146.45,146.48,146.35,146.39,4010.0,146.45,146.48,146.35,146.39,4010.0
2018-09-27 14:20:00,146.37,146.43,146.37,146.39,3306.0,146.37,146.43,146.37,146.39,3306.0
2018-09-27 14:25:00,146.39,146.45,146.25,146.41,6560.0,146.39,146.45,146.25,146.41,6560.0
2018-09-27 14:30:00,146.36,146.4,146.32,146.32,1404.0,146.36,146.4,146.32,146.32,1404.0
2018-09-27 14:35:00,146.32,146.42,146.26,146.41,3888.0,146.32,146.42,146.26,146.41,3888.0
2018-09-27 14:40:00,146.44,146.44,146.31,146.31,1250.0,146.44,146.44,146.31,146.31,1250.0
2018-09-27 14:45:00,146.36,146.41,146.31,146.34,2902.0,146.36,146.41,146.31,146.34,2902.0
2018-09-27 14:50:00,146.34,146.4,146.28,146.4,2425.0,146.34,146.4,146.28,146.4,2425.0
2018-09-27 14:55:00,146.41,146.41,146.31,146.34,2632.0,146.41,146.41,146.31,146.34,2632.0
2018-09-27 15:00:00,146.36,146.37,146.26,146.27,13061.0,146.36,146.37,146.26,146.27,13061.0
2018-09-27 15:05:00,146.33,146.41,146.31,146.32,5058.0,146.33,146.41,146.31,146.32,5058.0
2018-09-27 15:10:00,146.31,146.31,146.17,146.21,20855.0,146.31,146.31,146.17,146.21,20855.0
2018-09-27 15:15:00,146.23,146.25,146.2,146.25,3301.0,146.23,146.25,146.2,146.25,3301.0
2018-09-27 15:20:00,146.23,146.31,146.11,146.11,7770.0,146.23,146.31,146.11,146.11,7770.0
2018-09-27 15:25:00,146.12,146.15,146.0,146.04,6091.0,146.12,146.15,146.0,146.04,6091.0
2018-09-27 15:30:00,146.02,146.06,145.94,145.99,9079.0,146.02,146.06,145.94,145.99,9079.0
2018-09-27 15:35:00,146.0,146.0,145.74,145.81,6975.0,146.0,146.0,145.74,145.81,6975.0
2018-09-27 15:40:00,145.81,145.84,145.68,145.81,15887.0,145.81,145.84,145.68,145.81,15887.0
2018-09-27 15:45:00,145.78,145.85,145.6,145.6,14825.0,145.78,145.85,145.6,145.6,14825.0
2018-09-27 15:50:00,145.58,145.67,145.39,145.49,16780.0,145.58,145.67,145.39,145.49,16780.0
2018-09-27 15:55:00,145.52,146.07,145.51,146.0,84061.0,145.52,146.07,145.51,146.0,84061.0
2018-09-28 09:30:00,145.93,146.78,145.09,146.62,17023.0,145.93,146.78,145.09,146.62,17023.0
2018-09-28 09:35:00,146.5,146.98,146.43,146.92,35490.0,146.5,146.98,146.43,146.92,35490.0
2018-09-28 09:40:00,146.93,147.19,146.39,146.43,11257.0,146.93,147.19,146.39,146.43,11257.0
2018-09-28 09:45:00,146.38,146.55,146.11,146.44,6451.0,146.38,146.55,146.11,146.44,6451.0
2018-09-28 09:50:00,146.51,146.51,145.64,145.81,7731.0,146.51,146.51,145.64,145.81,7731.0
2018-09-28 09:55:00,145.78,145.78,145.22,145.6,9658.0,145.78,145.78,145.22,145.6,9658.0
2018-09-28 10:00:00,145.58,145.96,145.5,145.89,25027.0,145.58,145.96,145.5,145.89,25027.0
2018-09-28 10:05:00,145.89,146.05,145.68,145.73,11649.0,145.89,146.05,145.68,145.73,11649.0
2018-09-28 10:10:00,145.68,145.74,145.35,145.42,7140.0,145.68,145.74,145.35,145.42,7140.0
2018-09-28 10:15:00,145.31,145.31,145.07,145.15,12072.0,145.31,145.31,145.07,145.15,12072.0
2018-09-28 10:20:00,145.17,145.26,144.78,144.91,9456.0,145.17,145.26,144.78,144.91,9456.0
2018-09-28 10:25:00,144.96,145.61,144.96,145.53,4530.0,144.96,145.61,144.96,145.53,4530.0
2018-09-28 10:30:00,145.51,145.96,145.47,145.81,5242.0,145.51,145.96,145.47,145.81,5242.0
2018-09-28 10:35:00,145.81,146.29,145.8,146.29,12731.0,145.81,146.29,145.8,146.29,12731.0
2018-09-28 10:40:00,146.25,146.41,146.1,146.39,4554.0,146.25,146.41,146.1,146.39,4554.0
2018-09-28 10:45:00,146.35,146.45,146.19,146.36,6036.0,146.35,146.45,146.19,146.36,6036.0
2018-09-28 10:50:00,146.45,146.5,146.34,146.44,4427.0,146.45,146.5,146.34,146.44,4427.0
2018-09-28 10:55:00,146.39,146.61,146.39,146.54,8434.0,146.39,146.61,146.39,146.54,8434.0
2018-09-28 11:00:00,146.51,146.55,146.33,146.45,6054.0,146.51,146.55,146.33,146.45,6054.0
2018-09-28 11:05:00,146.46,146.49,146.24,146.38,6837.0,146.46,146.49,146.24,146.38,6837.0
2018-09-28 11:10:00,146.42,146.53,146.33,146.48,3900.0,146.42,146.53,146.33,146.48,3900.0
2018-09-28 11:15:00,146.49,146.59,146.37,146.49,4825.0,146.49,146.59,146.37,146.49,4825.0
2018-09-28 11:20:00,146.49,146.6,146.39,146.5,6650.0,146.49,146.6,146.39,146.5,6650.0
2018-09-28 11:25:00,146.48,146.51,146.18,146.18,6275.0,146.48,146.51,146.18,146.18,6275.0
2018-09-28 11:30:00,146.19,146.28,145.87,145.87,3515.0,146.19,146.28,145.87,145.87,3515.0
2018-09-28 11:35:00,145.91,146.03,145.77,145.79,4571.0,145.91,146.03,145.77,145.79,4571.0
2018-09-28 11:40:00,145.75,146.04,145.75,145.91,4100.0,145.75,146.04,145.75,145.91,4100.0
2018-09-28 11:45:00,146.01,146.38,146.01,146.38,3489.0,146.01,146.38,146.01,146.38,3489.0
2018-09-28 11:50:00,146.34,146.37,146.18,146.18,7103.0,146.34,146.37,146.18,146.18,7103.0
2018-09-28 11:55:00,146.2,146.2,146.05,146.05,4001.0,146.2,146.2,146.05,146.05,4001.0
2018-09-28 12:00:00,146.03,146.14,145.93,146.08,5900.0,146.03,146.14,145.93,146.08,5900.0
2018-09-28 12:05:00,146.12,146.15,146.1,146.1,2500.0,146.12,146.15,146.1,146.1,2500.0
2018-09-28 12:10:00,146.11,146.19,146.1,146.15,4920.0,146.11,146.19,146.1,146.15,4920.0
2018-09-28 12:15:00,146.19,146.26,146.18,146.25,4400.0,146.19,146.26,146.18,146.25,4400.0
2018-09-28 12:20:00,146.16,146.18,145.9,145.98,14709.0,146.16,146.18,145.9,145.98,14709.0
2018-09-28 12:25:00,145.94,145.94,145.8,145.9,6850.0,145.94,145.94,145.8,145.9,6850.0
2018-09-28 12:30:00,145.93,146.41,145.93,146.41,6647.0,145.93,146.41,145.93,146.41,6647.0
2018-09-28 12:35:00,146.38,146.79,146.33,146.77,10355.0,146.38,146.79,146.33,146.77,10355.0
2018-09-28 12:40:00,146.74,146.82,146.43,146.45,7243.0,146.74,146.82,146.43,146.45,7243.0
2018-09-28 12:45:00,146.51,146.59,146.05,146.32,7897.0,146.51,146.59,146.05,146.32,7897.0
2018-09-28 12:50:00,146.33,146.37,146.21,146.28,3871.0,146.33,146.37,146.21,146.28,3871.0
2018-09-28 12:55:00,146.31,146.46,146.19,146.4,5111.0,146.31,146.46,146.19,146.4,5111.0
2018-09-28 13:00:00,146.4,146.51,146.4,146.49,3539.0,146.4,146.51,146.4,146.49,3539.0
2018-09-28 13:05:00,146.45,146.45,146.2,146.25,4150.0,146.45,146.45,146.2,146.25,4150.0
2018-09-28 13:10:00,146.21,146.29,146.16,146.18,3000.0,146.21,146.29,146.16,146.18,3000.0
2018-09-28 13:15:00,146.2,146.2,146.09,146.13,1050.0,146.2,146.2,146.09,146.13,1050.0
2018-09-28 13:20:00,146.09,146.09,146.0,146.0,2000.0,146.09,146.09,146.0,146.0,2000.0
2018-09-28 13:25:00,146.03,146.11,145.96,145.99,5412.0,146.03,146.11,145.96,145.99,5412.0
2018-09-28 13:30:00,145.96,146.03,145.86,145.94,3303.0,145.96,146.03,145.86,145.94,3303.0
2018-09-28 13:35:00,145.92,146.01,145.86,145.89,5555.0,145.92,146.01,145.86,145.89,5555.0
2018-09-28 13:40:00,145.95,145.96,145.9,145.9,2510.0,145.95,145.96,145.9,145.9,2510.0
2018-09-28 13:45:00,145.9,145.94,145.78,145.78,2244.0,145.9,145.94,145.78,145.78,2244.0
2018-09-28 13:50:00,145.75,145.91,145.75,145.85,2000.0,145.75,145.91,145.75,145.85,2000.0
2018-09-28 13:55:00,145.88,145.88,145.55,145.58,2179.0,145.88,145.88,145.55,145.58,2179.0
2018-09-28 14:00:00,145.53,145.6,145.26,145.39,8500.0,145.53,145.6,145.26,145.39,8500.0
2018-09-28 14:05:00,145.32,145.39,145.12,145.22,8334.0,145.32,145.39,145.12,145.22,8334.0
2018-09-28 14:10:00,145.2,145.2,144.49,144.58,12513.0,145.2,145.2,144.49,144.58,12513.0
2018-09-28 14:15:00,144.55,144.79,144.55,144.71,6752.0,144.55,144.79,144.55,144.71,6752.0
2018-09-28 14:20:00,144.68,144.99,144.66,144.99,4883.0,144.68,144.99,144.66,144.99,4883.0
2018-09-28 14:25:00,145.02,145.04,144.97,145.04,2150.0,145.02,145.04,144.97,145.04,2150.0
2018-09-28 14:30:00,145.03,145.05,144.82,144.87,6644.0,145.03,145.05,144.82,144.87,6644.0
2018-09-28 14:35:00,144.88,145.03,144.88,145.03,3300.0,144.88,145.03,144.88,145.03,3300.0
2018-09-28 14:40:00,145.01,145.11,144.95,145.11,6000.0,145.01,145.11,144.95,145.11,6000.0
2018-09-28 14:45:00,145.12,145.15,144.97,145.07,5699.0,145.12,145.15,144.97,145.07,5699.0
2018-09-28 14:50:00,145.06,145.2,145.03,145.03,7000.0,145.06,145.2,145.03,145.03,7000.0
2018-09-28 14:55:00,145.0,145.1,144.9,144.97,9100.0,145.0,145.1,144.9,144.97,9100.0
2018-09-28 15:00:00,144.94,145.08,144.9,145.07,5884.0,144.94,145.08,144.9,145.07,5884.0
2018-09-28 15:05:00,145.05,145.34,145.05,145.34,7625.0,145.05,145.34,145.05,145.34,7625.0
2018-09-28 15:10:00,145.4,145.53,145.33,145.49,6554.0,145.4,145.53,145.33,145.49,6554.0
2018-09-28 15:15:00,145.48,145.56,145.39,145.5,6723.0,145.48,145.56,145.39,145.5,6723.0
2018-09-28 15:20:00,145.52,145.64,145.44,145.54,10584.0,145.52,145.64,145.44,145.54,10584.0
2018-09-28 15:25:00,145.54,145.65,145.54,145.56,5856.0,145.54,145.65,145.54,145.56,5856.0
2018-09-28 15:30:00,145.57,145.57,145.35,145.48,22759.0,145.57,145.57,145.35,145.48,22759.0
2018-09-28 15:35:00,145.49,145.71,145.48,145.71,15205.0,145.49,145.71,145.48,145.71,15205.0
2018-09-28 15:40:00,145.7,145.85,145.67,145.73,26622.0,145.7,145.85,145.67,145.73,26622.0
2018-09-28 15:45:00,145.69,146.16,145.67,145.95,34129.0,145.69,146.16,145.67,145.95,34129.0
2018-09-28 15:50:00,145.97,145.97,145.74,145.87,54018.0,145.97,145.97,145.74,145.87,54018.0
2018-09-28 15:55:00,145.87,146.16,145.87,145.99,95105.0,145.87,146.16,145.87,145.99,95105.0
2018-10-01 09:30:00,147.19,148.0,146.55,147.78,45330.0,147.19,148.0,146.55,147.78,45330.0
2018-10-01 09:35:00,147.53,147.99,147.29,147.96,10632.0,147.53,147.99,147.29,147.96,10632.0
2018-10-01 09:40:00,147.76,148.16,147.39,147.88,28927.0,147.76,148.16,147.39,147.88,28927.0
2018-10-01 09:45:00,147.88,148.39,147.76,148.03,38729.0,147.88,148.39,147.76,148.03,38729.0
2018-10-01 09:50:00,148.0,148.0,147.52,147.56,27812.0,148.0,148.0,147.52,147.56,27812.0
2018-10-01 09:55:00,147.56,147.76,147.46,147.65,20853.0,147.56,147.76,147.46,147.65,20853.0
2018-10-01 10:00:00,147.62,147.71,147.32,147.39,31108.0,147.62,147.71,147.32,147.39,31108.0
2018-10-01 10:05:00,147.39,147.47,146.64,146.69,27001.0,147.39,147.47,146.64,146.69,27001.0
2018-10-01 10:10:00,146.68,146.93,146.48,146.76,16458.0,146.68,146.93,146.48,146.76,16458.0
2018-10-01 10:15:00,146.7,147.04,146.43,146.59,85456.0,146.7,147.04,146.43,146.59,85456.0
2018-10-01 10:20:00,146.54,146.64,146.25,146.33,10873.0,146.54,146.64,146.25,146.33,10873.0
2018-10-01 10:25:00,146.36,146.83,146.36,146.8,13768.0,146.36,146.83,146.36,146.8,13768.0
2018-10-01 10:30:00,146.81,147.35,146.78,147.06,7463.0,146.81,147.35,146.78,147.06,7463.0
2018-10-01 10:35:00,147.09,147.16,147.01,147.08,9111.0,147.09,147.16,147.01,147.08,9111.0
2018-10-01 10:40:00,147.08,147.08,146.59,146.59,8223.0,147.08,147.08,146.59,146.59,8223.0
2018-10-01 10:45:00,146.58,146.65,146.41,146.41,6103.0,146.58,146.65,146.41,146.41,6103.0
2018-10-01 10:50:00,146.41,146.5,146.19,146.26,5388.0,146.41,146.5,146.19,146.26,5388.0
2018-10-01 10:55:00,146.25,146.8,146.23,146.68,11613.0,146.25,146.8,146.23,146.68,11613.0
2018-10-01 11:00:00,146.65,146.71,146.54,146.63,20356.0,146.65,146.71,146.54,146.63,20356.0
2018-10-01 11:05:00,146.58,146.61,146.31,146.31,7000.0,146.58,146.61,146.31,146.31,7000.0
2018-10-01 11:10:00,146.3,146.51,146.14,146.4,9294.0,146.3,146.51,146.14,146.4,9294.0
2018-10-01 11:15:00,146.37,146.4,146.24,146.31,6025.0,146.37,146.4,146.24,146.31,6025.0
2018-10-01 11:20:00,146.26,146.92,146.23,146.9,11950.0,146.26,146.92,146.23,146.9,11950.0
2018-10-01 11:25:00,146.9,147.0,146.42,146.89,9099.0,146.9,147.0,146.42,146.89,9099.0
2018-10-01 11:30:00,146.86,146.88,146.65,146.65,6943.0,146.86,146.88,146.65,146.65,6943.0
2018-10-01 11:35:00,146.61,146.8,146.6,146.8,5348.0,146.61,146.8,146.6,146.8,5348.0
2018-10-01 11:40:00,146.81,146.87,146.71,146.72,11828.0,146.81,146.87,146.71,146.72,11828.0
2018-10-01 11:45:00,146.72,146.76,146.57,146.76,4610.0,146.72,146.76,146.57,146.76,4610.0
2018-10-01 11:50:00,146.82,146.85,146.74,146.74,5900.0,146.82,146.85,146.74,146.74,5900.0
2018-10-01 11:55:00,146.74,146.86,146.51,146.86,11995.0,146.74,146.86,146.51,146.86,11995.0
2018-10-01 12:00:00,146.81,146.85,146.65,146.76,7585.0,146.81,146.85,146.65,146.76,7585.0
2018-10-01 12:05:00,146.74,146.8,146.65,146.69,4100.0,146.74,146.8,146.65,146.69,4100.0
2018-10-01 12:10:00,146.71,146.72,146.59,146.68,6100.0,146.71,146.72,146.59,146.68,6100.0
2018-10-01 12:15:00,146.69,146.94,146.69,146.89,10152.0,146.69,146.94,146.69,146.89,10152.0
2018-10-01 12:20:00,146.85,146.88,146.6,146.71,13685.0,146.85,146.88,146.6,146.71,13685.0
2018-10-01 12:25:00,146.7,146.84,146.62,146.74,8755.0,146.7,146.84,146.62,146.74,8755.0
2018-10-01 12:30:00,146.72,146.99,146.66,146.97,8595.0,146.72,146.99,146.66,146.97,8595.0
2018-10-01 12:35:00,146.9,147.06,146.88,147.05,7250.0,146.9,147.06,146.88,147.05,7250.0
2018-10-01 12:40:00,147.03,147.07,146.66,146.66,4603.0,147.03,147.07,146.66,146.66,4603.0
2018-10-01 12:45:00,146.67,146.72,146.51,146.65,7589.0,146.67,146.72,146.51,146.65,7589.0
2018-10-01 12:50:00,146.59,146.63,146.42,146.47,14733.0,146.59,146.63,146.42,146.47,14733.0
2018-10-01 12:55:00,146.48,146.53,146.44,146.5,1450.0,146.48,146.53,146.44,146.5,1450.0
2018-10-01 13:00:00,146.42,146.48,146.33,146.42,2437.0,146.42,146.48,146.33,146.42,2437.0
2018-10-01 13:05:00,146.43,146.45,146.32,146.42,5370.0,146.43,146.45,146.32,146.42,5370.0
2018-10-01 13:10:00,146.41,146.55,146.39,146.54,4500.0,146.41,146.55,146.39,146.54,4500.0
2018-10-01 13:15:00,146.58,146.86,146.51,146.83,13200.0,146.58,146.86,146.51,146.83,13200.0
2018-10-01 13:20:00,146.85,146.99,146.78,146.81,7800.0,146.85,146.99,146.78,146.81,7800.0
2018-10-01 13:25:00,146.87,146.87,146.74,146.77,5100.0,146.87,146.87,146.74,146.77,5100.0
2018-10-01 13:30:00,146.78,146.9,146.78,146.86,14768.0,146.78,146.9,146.78,146.86,14768.0
2018-10-01 13:35:00,146.87,146.92,146.72,146.77,10018.0,146.87,146.92,146.72,146.77,10018.0
2018-10-01 13:40:00,146.75,146.82,146.63,146.78,12609.0,146.75,146.82,146.63,146.78,12609.0
2018-10-01 13:45:00,146.8,146.9,146.64,146.64,13204.0,146.8,146.9,146.64,146.64,13204.0
2018-10-01 13:50:00,146.7,146.93,146.69,146.81,24426.0,146.7,146.93,146.69,146.81,24426.0
2018-10-01 13:55:00,146.79,146.82,146.59,146.7,12026.0,146.79,146.82,146.59,146.7,12026.0
2018-10-01 14:00:00,146.67,146.7,146.4,146.56,15434.0,146.67,146.7,146.4,146.56,15434.0
2018-10-01 14:05:00,146.51,146.54,146.39,146.46,9153.0,146.51,146.54,146.39,146.46,9153.0
2018-10-01 14:10:00,146.51,146.56,146.3,146.4,11682.0,146.51,146.56,146.3,146.4,11682.0
2018-10-01 14:15:00,146.37,146.37,146.15,146.19,9700.0,146.37,146.37,146.15,146.19,9700.0
2018-10-01 14:20:00,146.19,146.25,146.04,146.07,7303.0,146.19,146.25,146.04,146.07,7303.0
2018-10-01 14:25:00,146.04,146.06,145.95,145.97,19924.0,146.04,146.06,145.95,145.97,19924.0
2018-10-01 14:30:00,145.95,145.97,145.78,145.78,21691.0,145.95,145.97,145.78,145.78,21691.0
2018-10-01 14:35:00,145.8,145.83,145.65,145.78,12683.0,145.8,145.83,145.65,145.78,12683.0
2018-10-01 14:40:00,145.83,146.13,145.79,146.05,31684.0,145.83,146.13,145.79,146.05,31684.0
2018-10-01 14:45:00,146.01,146.08,145.79,145.87,44656.0,146.01,146.08,145.79,145.87,44656.0
2018-10-01 14:50:00,145.83,146.15,145.8,146.06,10029.0,145.83,146.15,145.8,146.06,10029.0
2018-10-01 14:55:00,146.15,146.27,146.12,146.12,5839.0,146.15,146.27,146.12,146.12,5839.0
2018-10-01 15:00:00,146.15,146.25,146.11,146.2,8503.0,146.15,146.25,146.11,146.2,8503.0
2018-10-01 15:05:00,146.21,146.35,146.21,146.28,8107.0,146.21,146.35,146.21,146.28,8107.0
2018-10-01 15:10:00,146.29,146.44,146.23,146.31,27398.0,146.29,146.44,146.23,146.31,27398.0
2018-10-01 15:15:00,146.29,146.48,146.28,146.47,9000.0,146.29,146.48,146.28,146.47,9000.0
2018-10-01 15:20:00,146.49,146.49,146.2,146.2,16208.0,146.49,146.49,146.2,146.2,16208.0
2018-10-01 15:25:00,146.24,146.27,145.86,145.97,20517.0,146.24,146.27,145.86,145.97,20517.0
2018-10-01 15:30:00,145.97,146.17,145.77,145.78,24813.0,145.97,146.17,145.77,145.78,24813.0
2018-10-01 15:35:00,145.78,145.9,145.7,145.81,19340.0,145.78,145.9,145.7,145.81,19340.0
2018-10-01 15:40:00,145.83,145.83,145.52,145.62,20268.0,145.83,145.83,145.52,145.62,20268.0
2018-10-01 15:45:00,145.64,145.9,145.63,145.87,23651.0,145.64,145.9,145.63,145.87,23651.0
2018-10-01 15:50:00,145.86,146.04,145.82,145.84,48012.0,145.86,146.04,145.82,145.84,48012.0
2018-10-01 15:55:00,145.87,146.0,145.78,145.86,79158.0,145.87,146.0,145.78,145.86,79158.0
2018-10-02 09:30:00,145.5,145.65,145.0,145.06,21718.0,145.5,145.65,145.0,145.06,21718.0
2018-10-02 09:35:00,145.17,145.21,143.25,143.25,28151.0,145.17,145.21,143.25,143.25,28151.0
2018-10-02 09:40:00,143.25,143.7,142.98,143.45,14542.0,143.25,143.7,142.98,143.45,14542.0
2018-10-02 09:45:00,143.56,144.78,143.51,144.76,8275.0,143.56,144.78,143.51,144.76,8275.0
2018-10-02 09:50:00,144.76,144.8,144.35,144.39,5350.0,144.76,144.8,144.35,144.39,5350.0
2018-10-02 09:55:00,144.37,145.11,144.37,145.0,10216.0,144.37,145.11,144.37,145.0,10216.0
2018-10-02 10:00:00,145.03,145.03,144.62,144.76,17100.0,145.03,145.03,144.62,144.76,17100.0
2018-10-02 10:05:00,144.76,144.83,144.01,144.01,24984.0,144.76,144.83,144.01,144.01,24984.0
2018-10-02 10:10:00,143.94,144.15,143.89,143.92,9647.0,143.94,144.15,143.89,143.92,9647.0
2018-10-02 10:15:00,144.0,144.51,144.0,144.47,11040.0,144.0,144.51,144.0,144.47,11040.0
2018-10-02 10:20:00,144.47,144.87,144.28,144.87,9310.0,144.47,144.87,144.28,144.87,9310.0
2018-10-02 10:25:00,144.81,144.84,144.47,144.84,16367.0,144.81,144.84,144.47,144.84,16367.0
2018-10-02 10:30:00,144.9,144.9,144.57,144.84,12461.0,144.9,144.9,144.57,144.84,12461.0
2018-10-02 10:35:00,144.91,145.05,144.58,144.58,4453.0,144.91,145.05,144.58,144.58,4453.0
2018-10-02 10:40:00,144.65,144.79,144.3,144.3,9245.0,144.65,144.79,144.3,144.3,9245.0
2018-10-02 10:45:00,144.36,144.49,144.25,144.47,4503.0,144.36,144.49,144.25,144.47,4503.0
2018-10-02 10:50:00,144.47,144.6,144.31,144.31,5933.0,144.47,144.6,144.31,144.31,5933.0
2018-10-02 10:55:00,144.31,144.4,143.92,144.0,11140.0,144.31,144.4,143.92,144.0,11140.0
2018-10-02 11:00:00,143.98,143.98,143.77,143.82,13106.0,143.98,143.98,143.77,143.82,13106.0
2018-10-02 11:05:00,143.77,143.88,143.52,143.88,13318.0,143.77,143.88,143.52,143.88,13318.0
2018-10-02 11:10:00,143.9,144.03,143.9,144.01,13134.0,143.9,144.03,143.9,144.01,13134.0
2018-10-02 11:15:00,144.0,144.09,143.9,143.96,11925.0,144.0,144.09,143.9,143.96,11925.0
2018-10-02 11:20:00,144.0,144.48,144.0,144.44,6300.0,144.0,144.48,144.0,144.44,6300.0
2018-10-02 11:25:00,144.46,144.52,143.95,144.13,14140.0,144.46,144.52,143.95,144.13,14140.0
2018-10-02 11:30:00,144.11,144.11,143.95,144.09,2200.0,144.11,144.11,143.95,144.09,2200.0
2018-10-02 11:35:00,144.23,144.23,143.88,144.09,4473.0,144.23,144.23,143.88,144.09,4473.0
2018-10-02 11:40:00,144.09,144.3,144.01,144.22,5110.0,144.09,144.3,144.01,144.22,5110.0
2018-10-02 11:45:00,144.22,144.41,144.21,144.29,6053.0,144.22,144.41,144.21,144.29,6053.0
2018-10-02 11:50:00,144.31,144.51,144.25,144.51,4164.0,144.31,144.51,144.25,144.51,4164.0
2018-10-02 11:55:00,144.45,144.52,144.38,144.38,8674.0,144.45,144.52,144.38,144.38,8674.0
2018-10-02 12:00:00,144.4,144.5,144.39,144.39,4300.0,144.4,144.5,144.39,144.39,4300.0
2018-10-02 12:05:00,144.38,144.38,144.12,144.24,7147.0,144.38,144.38,144.12,144.24,7147.0
2018-10-02 12:10:00,144.26,144.26,144.06,144.11,9604.0,144.26,144.26,144.06,144.11,9604.0
2018-10-02 12:15:00,144.1,144.17,144.1,144.15,3900.0,144.1,144.17,144.1,144.15,3900.0
2018-10-02 12:20:00,144.18,144.31,144.11,144.12,4346.0,144.18,144.31,144.11,144.12,4346.0
2018-10-02 12:25:00,144.11,144.29,143.94,144.17,6730.0,144.11,144.29,143.94,144.17,6730.0
2018-10-02 12:30:00,144.15,144.2,144.1,144.14,4422.0,144.15,144.2,144.1,144.14,4422.0
2018-10-02 12:35:00,144.1,144.25,144.06,144.24,11528.0,144.1,144.25,144.06,144.24,11528.0
2018-10-02 12:40:00,144.18,144.39,144.18,144.36,10319.0,144.18,144.39,144.18,144.36,10319.0
2018-10-02 12:45:00,144.37,144.37,144.17,144.19,11090.0,144.37,144.37,144.17,144.19,11090.0
2018-10-02 12:50:00,144.19,144.19,143.95,144.05,32243.0,144.19,144.19,143.95,144.05,32243.0
2018-10-02 12:55:00,144.07,144.08,143.87,144.05,19321.0,144.07,144.08,143.87,144.05,19321.0
2018-10-02 13:00:00,144.1,144.39,144.1,144.39,4601.0,144.1,144.39,144.1,144.39,4601.0
2018-10-02 13:05:00,144.35,144.39,144.27,144.3,8100.0,144.35,144.39,144.27,144.3,8100.0
2018-10-02 13:10:00,144.34,144.34,144.19,144.19,6546.0,144.34,144.34,144.19,144.19,6546.0
2018-10-02 13:15:00,144.24,144.41,144.24,144.38,5544.0,144.24,144.41,144.24,144.38,5544.0
2018-10-02 13:20:00,144.41,144.6,144.41,144.6,8153.0,144.41,144.6,144.41,144.6,8153.0
2018-10-02 13:25:00,144.6,144.63,144.41,144.44,8021.0,144.6,144.63,144.41,144.44,8021.0
2018-10-02 13:30:00,144.43,144.59,144.43,144.55,4150.0,144.43,144.59,144.43,144.55,4150.0
2018-10-02 13:35:00,144.58,144.67,144.53,144.58,5623.0,144.58,144.67,144.53,144.58,5623.0
2018-10-02 13:40:00,144.6,144.67,144.54,144.54,4025.0,144.6,144.67,144.54,144.54,4025.0
2018-10-02 13:45:00,144.51,144.55,144.39,144.39,3126.0,144.51,144.55,144.39,144.39,3126.0
2018-10-02 13:50:00,144.37,144.48,144.15,144.18,8755.0,144.37,144.48,144.15,144.18,8755.0
2018-10-02 13:55:00,144.18,144.28,144.02,144.14,10217.0,144.18,144.28,144.02,144.14,10217.0
2018-10-02 14:00:00,144.1,144.11,143.97,144.11,3404.0,144.1,144.11,143.97,144.11,3404.0
2018-10-02 14:05:00,144.16,144.2,144.12,144.13,2285.0,144.16,144.2,144.12,144.13,2285.0
2018-10-02 14:10:00,144.13,144.13,143.95,144.0,7010.0,144.13,144.13,143.95,144.0,7010.0
2018-10-02 14:15:00,143.95,144.11,143.95,144.01,4664.0,143.95,144.11,143.95,144.01,4664.0
2018-10-02 14:20:00,144.01,144.09,143.96,144.07,5500.0,144.01,144.09,143.96,144.07,5500.0
2018-10-02 14:25:00,144.06,144.08,143.97,144.0,4519.0,144.06,144.08,143.97,144.0,4519.0
2018-10-02 14:30:00,144.0,144.0,143.85,143.9,4500.0,144.0,144.0,143.85,143.9,4500.0
2018-10-02 14:35:00,143.88,143.9,143.38,143.42,18482.0,143.88,143.9,143.38,143.42,18482.0
2018-10-02 14:40:00,143.35,143.46,143.18,143.28,11579.0,143.35,143.46,143.18,143.28,11579.0
2018-10-02 14:45:00,143.3,143.43,143.29,143.31,6125.0,143.3,143.43,143.29,143.31,6125.0
2018-10-02 14:50:00,143.34,143.34,143.22,143.23,6850.0,143.34,143.34,143.22,143.23,6850.0
2018-10-02 14:55:00,143.2,143.4,143.19,143.4,9670.0,143.2,143.4,143.19,143.4,9670.0
2018-10-02 15:00:00,143.44,143.44,142.81,142.81,16899.0,143.44,143.44,142.81,142.81,16899.0
2018-10-02 15:05:00,142.67,142.8,142.26,142.44,28760.0,142.67,142.8,142.26,142.44,28760.0
2018-10-02 15:10:00,142.44,142.62,142.33,142.62,23052.0,142.44,142.62,142.33,142.62,23052.0
2018-10-02 15:15:00,142.61,142.63,141.98,142.0,20464.0,142.61,142.63,141.98,142.0,20464.0
2018-10-02 15:20:00,141.99,142.12,141.81,142.11,20729.0,141.99,142.12,141.81,142.11,20729.0
2018-10-02 15:25:00,142.15,142.37,142.15,142.21,20220.0,142.15,142.37,142.15,142.21,20220.0
2018-10-02 15:30:00,142.25,142.65,142.25,142.6,33336.0,142.25,142.65,142.25,142.6,33336.0
2018-10-02 15:35:00,142.6,142.66,142.28,142.54,25842.0,142.6,142.66,142.28,142.54,25842.0
2018-10-02 15:40:00,142.55,142.99,142.53,142.99,33280.0,142.55,142.99,142.53,142.99,33280.0
2018-10-02 15:45:00,142.98,143.01,142.87,142.92,26237.0,142.98,143.01,142.87,142.92,26237.0
2018-10-02 15:50:00,142.94,143.01,142.83,142.99,44491.0,142.94,143.01,142.83,142.99,44491.0
2018-10-02 15:55:00,142.99,143.1,142.84,142.96,59544.0,142.99,143.1,142.84,142.96,59544.0
2018-10-03 09:30:00,144.63,145.53,143.89,144.53,42834.0,144.63,145.53,143.89,144.53,42834.0
2018-10-03 09:35:00,144.53,144.53,143.37,143.52,18324.0,144.53,144.53,143.37,143.52,18324.0
2018-10-03 09:40:00,143.52,145.27,143.43,145.2,11459.0,143.52,145.27,143.43,145.2,11459.0
2018-10-03 09:45:00,145.09,145.86,144.83,145.38,56974.0,145.09,145.86,144.83,145.38,56974.0
2018-10-03 09:50:00,145.41,146.48,145.35,146.06,42424.0,145.41,146.48,145.35,146.06,42424.0
2018-10-03 09:55:00,146.06,146.4,145.83,146.25,25353.0,146.06,146.4,145.83,146.25,25353.0
2018-10-03 10:00:00,146.25,147.48,146.17,146.87,43229.0,146.25,147.48,146.17,146.87,43229.0
2018-10-03 10:05:00,146.84,147.09,146.64,146.93,12332.0,146.84,147.09,146.64,146.93,12332.0
2018-10-03 10:10:00,146.98,147.13,146.5,147.13,12348.0,146.98,147.13,146.5,147.13,12348.0
2018-10-03 10:15:00,146.98,147.05,146.67,146.67,10599.0,146.98,147.05,146.67,146.67,10599.0
2018-10-03 10:20:00,146.67,147.01,146.53,146.65,22250.0,146.67,147.01,146.53,146.65,22250.0
2018-10-03 10:25:00,146.77,146.77,146.13,146.35,21438.0,146.77,146.77,146.13,146.35,21438.0
2018-10-03 10:30:00,146.47,146.59,146.33,146.51,11322.0,146.47,146.59,146.33,146.51,11322.0
2018-10-03 10:35:00,146.59,146.61,145.97,146.2,11017.0,146.59,146.61,145.97,146.2,11017.0
2018-10-03 10:40:00,146.21,146.35,146.07,146.18,12449.0,146.21,146.35,146.07,146.18,12449.0
2018-10-03 10:45:00,146.19,146.22,145.9,145.93,8500.0,146.19,146.22,145.9,145.93,8500.0
2018-10-03 10:50:00,145.95,146.25,145.55,145.55,11859.0,145.95,146.25,145.55,145.55,11859.0
2018-10-03 10:55:00,145.55,145.55,145.05,145.16,5350.0,145.55,145.55,145.05,145.16,5350.0
2018-10-03 11:00:00,145.04,145.1,144.78,144.89,7015.0,145.04,145.1,144.78,144.89,7015.0
2018-10-03 11:05:00,144.9,144.98,144.77,144.77,5100.0,144.9,144.98,144.77,144.77,5100.0
2018-10-03 11:10:00,144.79,144.85,144.61,144.61,4805.0,144.79,144.85,144.61,144.61,4805.0
2018-10-03 11:15:00,144.64,145.11,144.6,145.1,12163.0,144.64,145.11,144.6,145.1,12163.0
2018-10-03 11:20:00,145.09,145.32,145.07,145.32,10059.0,145.09,145.32,145.07,145.32,10059.0
2018-10-03 11:25:00,145.23,145.36,145.08,145.09,9600.0,145.23,145.36,145.08,145.09,9600.0
2018-10-03 11:30:00,145.1,145.44,144.91,144.99,9717.0,145.1,145.44,144.91,144.99,9717.0
2018-10-03 11:35:00,145.03,145.27,144.87,145.24,6461.0,145.03,145.27,144.87,145.24,6461.0
2018-10-03 11:40:00,145.16,145.41,145.15,145.41,4714.0,145.16,145.41,145.15,145.41,4714.0
2018-10-03 11:45:00,145.37,145.42,145.2,145.38,2700.0,145.37,145.42,145.2,145.38,2700.0
2018-10-03 11:50:00,145.38,145.66,145.38,145.66,1100.0,145.38,145.66,145.38,145.66,1100.0
2018-10-03 11:55:00,145.66,145.67,145.46,145.67,8130.0,145.66,145.67,145.46,145.67,8130.0
2018-10-03 12:00:00,145.7,145.74,145.42,145.58,33900.0,145.7,145.74,145.42,145.58,33900.0
2018-10-03 12:05:00,145.66,145.73,145.57,145.65,6810.0,145.66,145.73,145.57,145.65,6810.0
2018-10-03 12:10:00,145.67,146.05,145.67,145.96,6336.0,145.67,146.05,145.67,145.96,6336.0
2018-10-03 12:15:00,145.93,146.48,145.88,146.48,5910.0,145.93,146.48,145.88,146.48,5910.0
2018-10-03 12:20:00,146.38,146.77,146.3,146.77,13906.0,146.38,146.77,146.3,146.77,13906.0
2018-10-03 12:25:00,146.8,146.96,146.22,146.32,21944.0,146.8,146.96,146.22,146.32,21944.0
2018-10-03 12:30:00,146.23,146.24,145.93,146.06,5830.0,146.23,146.24,145.93,146.06,5830.0
2018-10-03 12:35:00,146.09,146.09,145.61,145.87,5100.0,146.09,146.09,145.61,145.87,5100.0
2018-10-03 12:40:00,145.87,145.99,145.75,145.86,7600.0,145.87,145.99,145.75,145.86,7600.0
2018-10-03 12:45:00,145.98,146.12,145.92,145.95,2525.0,145.98,146.12,145.92,145.95,2525.0
2018-10-03 12:50:00,145.92,146.15,145.89,146.02,3935.0,145.92,146.15,145.89,146.02,3935.0
2018-10-03 12:55:00,146.02,146.37,146.02,146.16,5129.0,146.02,146.37,146.02,146.16,5129.0
2018-10-03 13:00:00,146.14,146.25,146.09,146.25,2304.0,146.14,146.25,146.09,146.25,2304.0
2018-10-03 13:05:00,146.24,146.43,146.21,146.39,4700.0,146.24,146.43,146.21,146.39,4700.0
2018-10-03 13:10:00,146.43,146.66,146.23,146.63,5563.0,146.43,146.66,146.23,146.63,5563.0
2018-10-03 13:15:00,146.69,146.7,146.49,146.67,5520.0,146.69,146.7,146.49,146.67,5520.0
2018-10-03 13:20:00,146.66,146.66,146.44,146.52,4804.0,146.66,146.66,146.44,146.52,4804.0
2018-10-03 13:25:00,146.45,146.68,146.33,146.61,7157.0,146.45,146.68,146.33,146.61,7157.0
2018-10-03 13:30:00,146.59,146.74,146.51,146.54,3600.0,146.59,146.74,146.51,146.54,3600.0
2018-10-03 13:35:00,146.56,146.88,146.47,146.84,4722.0,146.56,146.88,146.47,146.84,4722.0
2018-10-03 13:40:00,146.8,146.88,146.62,146.78,17077.0,146.8,146.88,146.62,146.78,17077.0
2018-10-03 13:45:00,146.76,146.83,146.57,146.6,6875.0,146.76,146.83,146.57,146.6,6875.0
2018-10-03 13:50:00,146.57,146.66,146.37,146.4,5881.0,146.57,146.66,146.37,146.4,5881.0
2018-10-03 13:55:00,146.41,146.52,146.37,146.39,5320.0,146.41,146.52,146.37,146.39,5320.0
2018-10-03 14:00:00,146.4,146.77,146.4,146.63,14494.0,146.4,146.77,146.4,146.63,14494.0
2018-10-03 14:05:00,146.63,146.67,146.47,146.47,5473.0,146.63,146.67,146.47,146.47,5473.0
2018-10-03 14:10:00,146.5,146.54,146.4,146.46,7383.0,146.5,146.54,146.4,146.46,7383.0
2018-10-03 14:15:00,146.51,146.56,146.32,146.36,28454.0,146.51,146.56,146.32,146.36,28454.0
2018-10-03 14:20:00,146.37,146.37,146.13,146.18,10792.0,146.37,146.37,146.13,146.18,10792.0
2018-10-03 14:25:00,146.18,146.29,146.1,146.12,11895.0,146.18,146.29,146.1,146.12,11895.0
2018-10-03 14:30:00,146.15,146.15,145.7,145.8,11485.0,146.15,146.15,145.7,145.8,11485.0
2018-10-03 14:35:00,145.79,145.89,145.56,145.62,13311.0,145.79,145.89,145.56,145.62,13311.0
2018-10-03 14:40:00,145.56,145.73,145.56,145.61,8351.0,145.56,145.73,145.56,145.61,8351.0
2018-10-03 14:45:00,145.6,145.62,145.24,145.32,10927.0,145.6,145.62,145.24,145.32,10927.0
2018-10-03 14:50:00,145.34,145.44,145.26,145.39,7500.0,145.34,145.44,145.26,145.39,7500.0
2018-10-03 14:55:00,145.39,145.61,145.33,145.35,19190.0,145.39,145.61,145.33,145.35,19190.0
2018-10-03 15:00:00,145.38,145.49,145.17,145.41,13440.0,145.38,145.49,145.17,145.41,13440.0
2018-10-03 15:05:00,145.37,145.69,145.37,145.57,15542.0,145.37,145.69,145.37,145.57,15542.0
2018-10-03 15:10:00,145.57,145.63,145.43,145.54,22756.0,145.57,145.63,145.43,145.54,22756.0
2018-10-03 15:15:00,145.52,145.58,145.47,145.53,9572.0,145.52,145.58,145.47,145.53,9572.0
2018-10-03 15:20:00,145.5,145.54,145.4,145.46,15810.0,145.5,145.54,145.4,145.46,15810.0
2018-10-03 15:25:00,145.46,145.6,145.38,145.47,17440.0,145.46,145.6,145.38,145.47,17440.0
2018-10-03 15:30:00,145.48,145.61,145.47,145.54,16309.0,145.48,145.61,145.47,145.54,16309.0
2018-10-03 15:35:00,145.54,145.56,145.44,145.45,18477.0,145.54,145.56,145.44,145.45,18477.0
2018-10-03 15:40:00,145.47,145.71,145.44,145.67,16315.0,145.47,145.71,145.44,145.67,16315.0
2018-10-03 15:45:00,145.67,145.86,145.65,145.79,24555.0,145.67,145.86,145.65,145.79,24555.0
2018-10-03 15:50:00,145.8,145.91,145.74,145.74,28722.0,145.8,145.91,145.74,145.74,28722.0
2018-10-03 15:55:00,145.73,145.82,145.58,145.66,51692.0,145.73,145.82,145.58,145.66,51692.0
2018-10-04 09:30:00,144.45,145.61,143.99,144.36,25886.0,144.45,145.61,143.99,144.36,25886.0
2018-10-04 09:35:00,144.43,144.5,143.32,143.73,10271.0,144.43,144.5,143.32,143.73,10271.0
2018-10-04 09:40:00,143.85,143.85,143.18,143.18,6986.0,143.85,143.85,143.18,143.18,6986.0
2018-10-04 09:45:00,143.46,143.55,143.02,143.22,8943.0,143.46,143.55,143.02,143.22,8943.0
2018-10-04 09:50:00,143.13,143.73,143.09,143.73,14440.0,143.13,143.73,143.09,143.73,14440.0
2018-10-04 09:55:00,143.77,144.3,143.77,144.08,20058.0,143.77,144.3,143.77,144.08,20058.0
2018-10-04 10:00:00,144.0,144.02,143.36,143.52,12291.0,144.0,144.02,143.36,143.52,12291.0
2018-10-04 10:05:00,143.47,143.58,143.08,143.14,8260.0,143.47,143.58,143.08,143.14,8260.0
2018-10-04 10:10:00,143.05,143.36,142.96,143.28,7940.0,143.05,143.36,142.96,143.28,7940.0
2018-10-04 10:15:00,143.11,143.2,142.59,142.99,22646.0,143.11,143.2,142.59,142.99,22646.0
2018-10-04 10:20:00,142.93,142.96,142.19,142.21,8911.0,142.93,142.96,142.19,142.21,8911.0
2018-10-04 10:25:00,142.36,142.51,141.85,141.98,19921.0,142.36,142.51,141.85,141.98,19921.0
2018-10-04 10:30:00,141.89,142.34,141.5,141.75,38714.0,141.89,142.34,141.5,141.75,38714.0
2018-10-04 10:35:00,141.58,141.97,141.47,141.71,13717.0,141.58,141.97,141.47,141.71,13717.0
2018-10-04 10:40:00,141.77,141.77,141.1,141.25,18864.0,141.77,141.77,141.1,141.25,18864.0
2018-10-04 10:45:00,141.27,141.67,141.25,141.51,12272.0,141.27,141.67,141.25,141.51,12272.0
2018-10-04 10:50:00,141.57,141.69,141.39,141.52,6500.0,141.57,141.69,141.39,141.52,6500.0
2018-10-04 10:55:00,141.39,141.45,141.05,141.11,6909.0,141.39,141.45,141.05,141.11,6909.0
2018-10-04 11:00:00,141.07,141.71,141.03,141.71,24033.0,141.07,141.71,141.03,141.71,24033.0
2018-10-04 11:05:00,141.66,141.9,141.65,141.83,9205.0,141.66,141.9,141.65,141.83,9205.0
2018-10-04 11:10:00,141.84,141.84,141.33,141.44,12962.0,141.84,141.84,141.33,141.44,12962.0
2018-10-04 11:15:00,141.34,141.48,141.18,141.35,8848.0,141.34,141.48,141.18,141.35,8848.0
2018-10-04 11:20:00,141.2,141.31,141.09,141.14,5896.0,141.2,141.31,141.09,141.14,5896.0
2018-10-04 11:25:00,141.18,141.32,140.99,141.0,14851.0,141.18,141.32,140.99,141.0,14851.0
2018-10-04 11:30:00,141.05,141.16,140.77,140.8,12211.0,141.05,141.16,140.77,140.8,12211.0
2018-10-04 11:35:00,140.78,140.86,140.5,140.5,11447.0,140.78,140.86,140.5,140.5,11447.0
2018-10-04 11:40:00,140.58,140.74,140.51,140.52,6830.0,140.58,140.74,140.51,140.52,6830.0
2018-10-04 11:45:00,140.48,140.63,140.13,140.27,8581.0,140.48,140.63,140.13,140.27,8581.0
2018-10-04 11:50:00,140.17,140.39,140.12,140.23,8258.0,140.17,140.39,140.12,140.23,8258.0
2018-10-04 11:55:00,140.24,140.24,140.01,140.11,12567.0,140.24,140.24,140.01,140.11,12567.0
2018-10-04 12:00:00,140.08,140.08,139.72,139.8,37425.0,140.08,140.08,139.72,139.8,37425.0
2018-10-04 12:05:00,139.83,140.05,139.7,139.84,20167.0,139.83,140.05,139.7,139.84,20167.0
2018-10-04 12:10:00,139.87,139.89,139.3,139.3,11600.0,139.87,139.89,139.3,139.3,11600.0
2018-10-04 12:15:00,139.31,139.41,139.05,139.14,25932.0,139.31,139.41,139.05,139.14,25932.0
2018-10-04 12:20:00,139.16,139.27,138.92,139.03,29813.0,139.16,139.27,138.92,139.03,29813.0
2018-10-04 12:25:00,139.03,139.12,138.69,139.03,42783.0,139.03,139.12,138.69,139.03,42783.0
2018-10-04 12:30:00,139.02,139.31,138.9,139.28,19259.0,139.02,139.31,138.9,139.28,19259.0
2018-10-04 12:35:00,139.29,139.59,139.29,139.38,16524.0,139.29,139.59,139.29,139.38,16524.0
2018-10-04 12:40:00,139.34,139.39,139.0,139.14,14936.0,139.34,139.39,139.0,139.14,14936.0
2018-10-04 12:45:00,139.09,139.24,138.91,139.15,23843.0,139.09,139.24,138.91,139.15,23843.0
2018-10-04 12:50:00,139.06,139.18,138.4,138.5,20020.0,139.06,139.18,138.4,138.5,20020.0
2018-10-04 12:55:00,138.55,138.81,138.38,138.74,29385.0,138.55,138.81,138.38,138.74,29385.0
2018-10-04 13:00:00,138.75,138.76,138.38,138.62,48902.0,138.75,138.76,138.38,138.62,48902.0
2018-10-04 13:05:00,138.61,138.89,138.61,138.72,19739.0,138.61,138.89,138.61,138.72,19739.0
2018-10-04 13:10:00,138.7,138.71,138.25,138.38,19324.0,138.7,138.71,138.25,138.38,19324.0
2018-10-04 13:15:00,138.35,138.41,138.04,138.06,29741.0,138.35,138.41,138.04,138.06,29741.0
2018-10-04 13:20:00,138.02,138.24,137.9,138.21,14951.0,138.02,138.24,137.9,138.21,14951.0
2018-10-04 13:25:00,138.19,138.58,138.14,138.3,11877.0,138.19,138.58,138.14,138.3,11877.0
2018-10-04 13:30:00,138.17,138.2,138.02,138.15,13984.0,138.17,138.2,138.02,138.15,13984.0
2018-10-04 13:35:00,138.19,138.37,138.1,138.27,11093.0,138.19,138.37,138.1,138.27,11093.0
2018-10-04 13:40:00,138.34,138.66,138.27,138.58,7445.0,138.34,138.66,138.27,138.58,7445.0
2018-10-04 13:45:00,138.49,138.6,138.27,138.4,11500.0,138.49,138.6,138.27,138.4,11500.0
2018-10-04 13:50:00,138.34,138.44,138.25,138.31,11307.0,138.34,138.44,138.25,138.31,11307.0
2018-10-04 13:55:00,138.31,138.45,138.18,138.44,17101.0,138.31,138.45,138.18,138.44,17101.0
2018-10-04 14:00:00,138.42,138.64,138.39,138.64,10027.0,138.42,138.64,138.39,138.64,10027.0
2018-10-04 14:05:00,138.65,138.77,138.54,138.75,7215.0,138.65,138.77,138.54,138.75,7215.0
2018-10-04 14:10:00,138.71,139.19,138.6,139.19,5698.0,138.71,139.19,138.6,139.19,5698.0
2018-10-04 14:15:00,139.13,139.18,138.48,138.62,13038.0,139.13,139.18,138.48,138.62,13038.0
2018-10-04 14:20:00,138.71,138.73,138.26,138.45,8826.0,138.71,138.73,138.26,138.45,8826.0
2018-10-04 14:25:00,138.38,138.91,138.36,138.87,8843.0,138.38,138.91,138.36,138.87,8843.0
2018-10-04 14:30:00,138.81,139.09,138.77,139.09,6984.0,138.81,139.09,138.77,139.09,6984.0
2018-10-04 14:35:00,139.12,139.99,139.04,139.94,34546.0,139.12,139.99,139.04,139.94,34546.0
2018-10-04 14:40:00,139.97,139.97,139.35,139.38,23144.0,139.97,139.97,139.35,139.38,23144.0
2018-10-04 14:45:00,139.38,139.51,139.3,139.42,7182.0,139.38,139.51,139.3,139.42,7182.0
2018-10-04 14:50:00,139.49,139.66,139.34,139.65,10233.0,139.49,139.66,139.34,139.65,10233.0
2018-10-04 14:55:00,139.69,139.81,139.57,139.66,15557.0,139.69,139.81,139.57,139.66,15557.0
2018-10-04 15:00:00,139.62,139.77,139.54,139.69,17091.0,139.62,139.77,139.54,139.69,17091.0
2018-10-04 15:05:00,139.69,139.85,139.64,139.79,10091.0,139.69,139.85,139.64,139.79,10091.0
2018-10-04 15:10:00,139.8,139.81,139.57,139.65,10314.0,139.8,139.81,139.57,139.65,10314.0
2018-10-04 15:15:00,139.65,139.76,139.54,139.7,9900.0,139.65,139.76,139.54,139.7,9900.0
2018-10-04 15:20:00,139.68,139.73,139.32,139.33,13309.0,139.68,139.73,139.32,139.33,13309.0
2018-10-04 15:25:00,139.39,139.55,139.25,139.27,12067.0,139.39,139.55,139.25,139.27,12067.0
2018-10-04 15:30:00,139.25,139.34,139.11,139.15,13765.0,139.25,139.34,139.11,139.15,13765.0
2018-10-04 15:35:00,139.14,139.39,139.08,139.38,26887.0,139.14,139.39,139.08,139.38,26887.0
2018-10-04 15:40:00,139.37,139.81,139.34,139.74,22384.0,139.37,139.81,139.34,139.74,22384.0
2018-10-04 15:45:00,139.76,140.13,139.74,139.86,30838.0,139.76,140.13,139.74,139.86,30838.0
2018-10-04 15:50:00,139.88,139.93,139.75,139.85,34771.0,139.88,139.93,139.75,139.85,34771.0
2018-10-04 15:55:00,139.85,139.85,139.67,139.78,62738.0,139.85,139.85,139.67,139.78,62738.0
2018-10-05 09:30:00,139.76,140.23,139.1,139.6,16884.0,139.76,140.23,139.1,139.6,16884.0
2018-10-05 09:35:00,139.68,141.0,139.68,141.0,6058.0,139.68,141.0,139.68,141.0,6058.0
2018-10-05 09:40:00,140.91,142.0,140.88,141.75,8261.0,140.91,142.0,140.88,141.75,8261.0
2018-10-05 09:45:00,141.8,141.85,140.74,140.74,10119.0,141.8,141.85,140.74,140.74,10119.0
2018-10-05 09:50:00,140.75,140.91,140.0,140.67,12113.0,140.75,140.91,140.0,140.67,12113.0
2018-10-05 09:55:00,140.44,140.47,139.34,139.48,5863.0,140.44,140.47,139.34,139.48,5863.0
2018-10-05 10:00:00,139.44,139.64,139.04,139.11,10433.0,139.44,139.64,139.04,139.11,10433.0
2018-10-05 10:05:00,139.38,139.78,139.08,139.7,17900.0,139.38,139.78,139.08,139.7,17900.0
2018-10-05 10:10:00,139.51,139.69,139.2,139.4,7280.0,139.51,139.69,139.2,139.4,7280.0
2018-10-05 10:15:00,139.56,139.84,139.35,139.54,9902.0,139.56,139.84,139.35,139.54,9902.0
2018-10-05 10:20:00,139.54,140.17,139.53,139.99,5088.0,139.54,140.17,139.53,139.99,5088.0
2018-10-05 10:25:00,139.91,140.31,139.88,140.19,5725.0,139.91,140.31,139.88,140.19,5725.0
2018-10-05 10:30:00,140.24,140.36,139.55,139.55,6350.0,140.24,140.36,139.55,139.55,6350.0
2018-10-05 10:35:00,139.69,139.96,139.69,139.82,5609.0,139.69,139.96,139.69,139.82,5609.0
2018-10-05 10:40:00,139.84,140.15,139.62,140.02,3900.0,139.84,140.15,139.62,140.02,3900.0
2018-10-05 10:45:00,139.94,140.0,139.5,139.66,7042.0,139.94,140.0,139.5,139.66,7042.0
2018-10-05 10:50:00,139.67,139.68,139.3,139.51,7123.0,139.67,139.68,139.3,139.51,7123.0
2018-10-05 10:55:00,139.51,139.64,139.47,139.54,8683.0,139.51,139.64,139.47,139.54,8683.0
2018-10-05 11:00:00,139.5,139.75,139.34,139.58,3721.0,139.5,139.75,139.34,139.58,3721.0
2018-10-05 11:05:00,139.52,139.56,139.13,139.31,5100.0,139.52,139.56,139.13,139.31,5100.0
2018-10-05 11:10:00,139.15,139.29,138.91,139.1,9007.0,139.15,139.29,138.91,139.1,9007.0
2018-10-05 11:15:00,139.09,139.41,138.7,138.88,9966.0,139.09,139.41,138.7,138.88,9966.0
2018-10-05 11:20:00,138.96,139.17,138.72,139.17,5381.0,138.96,139.17,138.72,139.17,5381.0
2018-10-05 11:25:00,139.29,139.56,139.2,139.33,3951.0,139.29,139.56,139.2,139.33,3951.0
2018-10-05 11:30:00,139.38,139.46,139.05,139.15,8287.0,139.38,139.46,139.05,139.15,8287.0
2018-10-05 11:35:00,139.15,139.15,138.81,138.91,10824.0,139.15,139.15,138.81,138.91,10824.0
2018-10-05 11:40:00,138.78,138.85,137.95,138.09,16639.0,138.78,138.85,137.95,138.09,16639.0
2018-10-05 11:45:00,138.15,138.48,137.85,138.19,23677.0,138.15,138.48,137.85,138.19,23677.0
2018-10-05 11:50:00,138.28,138.34,137.86,137.91,20091.0,138.28,138.34,137.86,137.91,20091.0
2018-10-05 11:55:00,137.87,138.0,137.01,137.35,22484.0,137.87,138.0,137.01,137.35,22484.0
2018-10-05 12:00:00,137.33,137.83,137.33,137.83,10741.0,137.33,137.83,137.33,137.83,10741.0
2018-10-05 12:05:00,137.93,138.04,137.61,137.77,10560.0,137.93,138.04,137.61,137.77,10560.0
2018-10-05 12:10:00,137.8,137.86,137.23,137.3,9690.0,137.8,137.86,137.23,137.3,9690.0
2018-10-05 12:15:00,137.46,137.5,137.26,137.26,6275.0,137.46,137.5,137.26,137.26,6275.0
2018-10-05 12:20:00,137.35,137.73,137.27,137.73,3400.0,137.35,137.73,137.27,137.73,3400.0
2018-10-05 12:25:00,137.7,137.83,137.56,137.77,7520.0,137.7,137.83,137.56,137.77,7520.0
2018-10-05 12:30:00,137.66,137.72,137.24,137.34,5800.0,137.66,137.72,137.24,137.34,5800.0
2018-10-05 12:35:00,137.28,137.36,136.95,137.22,18129.0,137.28,137.36,136.95,137.22,18129.0
2018-10-05 12:40:00,137.13,137.22,136.85,137.22,13027.0,137.13,137.22,136.85,137.22,13027.0
2018-10-05 12:45:00,137.14,137.51,137.14,137.42,9546.0,137.14,137.51,137.14,137.42,9546.0
2018-10-05 12:50:00,137.47,137.59,137.37,137.59,3266.0,137.47,137.59,137.37,137.59,3266.0
2018-10-05 12:55:00,137.45,137.58,137.38,137.4,4145.0,137.45,137.58,137.38,137.4,4145.0
2018-10-05 13:00:00,137.31,137.36,136.77,136.79,28190.0,137.31,137.36,136.77,136.79,28190.0
2018-10-05 13:05:00,136.9,136.9,135.97,136.2,46976.0,136.9,136.9,135.97,136.2,46976.0
2018-10-05 13:10:00,136.14,136.28,136.04,136.22,12450.0,136.14,136.28,136.04,136.22,12450.0
2018-10-05 13:15:00,136.25,136.81,136.2,136.55,6365.0,136.25,136.81,136.2,136.55,6365.0
2018-10-05 13:20:00,136.68,136.68,136.26,136.27,7144.0,136.68,136.68,136.26,136.27,7144.0
2018-10-05 13:25:00,136.4,136.45,135.83,136.25,15668.0,136.4,136.45,135.83,136.25,15668.0
2018-10-05 13:30:00,136.32,136.6,136.19,136.57,8603.0,136.32,136.6,136.19,136.57,8603.0
2018-10-05 13:35:00,136.47,136.85,136.38,136.81,10252.0,136.47,136.85,136.38,136.81,10252.0
2018-10-05 13:40:00,136.9,137.57,136.88,137.51,9722.0,136.9,137.57,136.88,137.51,9722.0
2018-10-05 13:45:00,137.5,137.75,137.44,137.75,4654.0,137.5,137.75,137.44,137.75,4654.0
2018-10-05 13:50:00,137.75,137.9,137.55,137.86,6845.0,137.75,137.9,137.55,137.86,6845.0
2018-10-05 13:55:00,137.84,138.24,137.76,138.24,8646.0,137.84,138.24,137.76,138.24,8646.0
2018-10-05 14:00:00,138.25,138.65,138.13,138.59,6941.0,138.25,138.65,138.13,138.59,6941.0
2018-10-05 14:05:00,138.61,138.76,138.43,138.56,12767.0,138.61,138.76,138.43,138.56,12767.0
2018-10-05 14:10:00,138.63,138.9,138.57,138.64,10679.0,138.63,138.9,138.57,138.64,10679.0
2018-10-05 14:15:00,138.6,138.93,138.47,138.93,1601.0,138.6,138.93,138.47,138.93,1601.0
2018-10-05 14:20:00,138.94,139.53,138.94,139.44,11904.0,138.94,139.53,138.94,139.44,11904.0
2018-10-05 14:25:00,139.39,139.87,139.39,139.85,13479.0,139.39,139.87,139.39,139.85,13479.0
2018-10-05 14:30:00,139.88,139.91,139.73,139.85,12715.0,139.88,139.91,139.73,139.85,12715.0
2018-10-05 14:35:00,139.81,139.88,139.59,139.74,9404.0,139.81,139.88,139.59,139.74,9404.0
2018-10-05 14:40:00,139.81,140.45,139.81,140.43,13356.0,139.81,140.45,139.81,140.43,13356.0
2018-10-05 14:45:00,140.41,140.47,139.92,140.03,13203.0,140.41,140.47,139.92,140.03,13203.0
2018-10-05 14:50:00,140.04,140.2,139.91,140.2,5178.0,140.04,140.2,139.91,140.2,5178.0
2018-10-05 14:55:00,140.2,140.6,140.05,140.39,10292.0,140.2,140.6,140.05,140.39,10292.0
2018-10-05 15:00:00,140.1,140.65,140.1,140.65,14805.0,140.1,140.65,140.1,140.65,14805.0
2018-10-05 15:05:00,140.6,140.9,140.58,140.83,20586.0,140.6,140.9,140.58,140.83,20586.0
2018-10-05 15:10:00,140.75,140.75,140.5,140.6,8980.0,140.75,140.75,140.5,140.6,8980.0
2018-10-05 15:15:00,140.53,140.71,140.44,140.59,16155.0,140.53,140.71,140.44,140.59,16155.0
2018-10-05 15:20:00,140.59,140.7,140.42,140.55,14315.0,140.59,140.7,140.42,140.55,14315.0
2018-10-05 15:25:00,140.54,140.58,140.14,140.16,14296.0,140.54,140.58,140.14,140.16,14296.0
2018-10-05 15:30:00,140.14,140.18,139.77,139.77,23582.0,140.14,140.18,139.77,139.77,23582.0
2018-10-05 15:35:00,139.76,140.05,139.7,139.9,23596.0,139.76,140.05,139.7,139.9,23596.0
2018-10-05 15:40:00,139.8,140.19,139.72,140.1,20418.0,139.8,140.19,139.72,140.1,20418.0
2018-10-05 15:45:00,140.1,140.64,140.1,140.59,29819.0,140.1,140.64,140.1,140.59,29819.0
2018-10-05 15:50:00,140.56,140.74,140.17,140.28,51303.0,140.56,140.74,140.17,140.28,51303.0
2018-10-05 15:55:00,140.28,140.3,139.9,139.95,73501.0,140.28,140.3,139.9,139.95,73501.0
2018-10-08 09:30:00,138.43,138.78,136.68,137.19,42633.0,138.43,138.78,136.68,137.19,42633.0
2018-10-08 09:35:00,136.91,137.31,136.52,136.8,36618.0,136.91,137.31,136.52,136.8,36618.0
2018-10-08 09:40:00,136.7,137.74,136.4,137.74,14252.0,136.7,137.74,136.4,137.74,14252.0
2018-10-08 09:45:00,137.74,137.75,136.54,136.66,35322.0,137.74,137.75,136.54,136.66,35322.0
2018-10-08 09:50:00,136.54,137.97,136.54,137.94,17010.0,136.54,137.97,136.54,137.94,17010.0
2018-10-08 09:55:00,137.78,137.82,137.48,137.58,19411.0,137.78,137.82,137.48,137.58,19411.0
2018-10-08 10:00:00,137.5,137.55,136.53,136.78,16948.0,137.5,137.55,136.53,136.78,16948.0
2018-10-08 10:05:00,136.82,137.21,136.43,137.12,25443.0,136.82,137.21,136.43,137.12,25443.0
2018-10-08 10:10:00,137.11,137.58,136.71,137.47,11820.0,137.11,137.58,136.71,137.47,11820.0
2018-10-08 10:15:00,137.4,137.4,136.9,137.12,20484.0,137.4,137.4,136.9,137.12,20484.0
2018-10-08 10:20:00,137.09,137.53,136.85,137.53,11913.0,137.09,137.53,136.85,137.53,11913.0
2018-10-08 10:25:00,137.48,137.96,137.31,137.57,41093.0,137.48,137.96,137.31,137.57,41093.0
2018-10-08 10:30:00,137.53,137.67,136.56,136.68,8184.0,137.53,137.67,136.56,136.68,8184.0
2018-10-08 10:35:00,136.55,136.68,136.3,136.56,25021.0,136.55,136.68,136.3,136.56,25021.0
2018-10-08 10:40:00,136.58,137.07,136.03,136.03,14507.0,136.58,137.07,136.03,136.03,14507.0
2018-10-08 10:45:00,136.1,136.17,135.71,135.75,29867.0,136.1,136.17,135.71,135.75,29867.0
2018-10-08 10:50:00,135.79,135.81,135.53,135.81,17751.0,135.79,135.81,135.53,135.81,17751.0
2018-10-08 10:55:00,135.81,135.82,135.47,135.47,20275.0,135.81,135.82,135.47,135.47,20275.0
2018-10-08 11:00:00,135.47,135.49,134.71,134.81,29017.0,135.47,135.49,134.71,134.81,29017.0
2018-10-08 11:05:00,134.81,135.07,134.5,135.07,44527.0,134.81,135.07,134.5,135.07,44527.0
2018-10-08 11:10:00,135.07,135.47,134.89,134.96,21289.0,135.07,135.47,134.89,134.96,21289.0
2018-10-08 11:15:00,134.87,134.87,134.36,134.36,19797.0,134.87,134.87,134.36,134.36,19797.0
2018-10-08 11:20:00,134.36,134.65,134.25,134.25,30162.0,134.36,134.65,134.25,134.25,30162.0
2018-10-08 11:25:00,134.25,134.25,133.3,133.3,27478.0,134.25,134.25,133.3,133.3,27478.0
2018-10-08 11:30:00,133.26,133.33,132.31,132.31,31885.0,133.26,133.33,132.31,132.31,31885.0
2018-10-08 11:35:00,132.28,132.48,131.69,131.69,37692.0,132.28,132.48,131.69,131.69,37692.0
2018-10-08 11:40:00,131.54,131.87,130.73,131.7,74731.0,131.54,131.87,130.73,131.7,74731.0
2018-10-08 11:45:00,131.7,132.63,131.7,132.31,43915.0,131.7,132.63,131.7,132.31,43915.0
2018-10-08 11:50:00,132.46,133.39,132.42,133.35,33347.0,132.46,133.39,132.42,133.35,33347.0
2018-10-08 11:55:00,133.24,133.65,132.86,133.04,47748.0,133.24,133.65,132.86,133.04,47748.0
2018-10-08 12:00:00,133.04,133.06,132.27,132.58,43593.0,133.04,133.06,132.27,132.58,43593.0
2018-10-08 12:05:00,132.6,132.6,131.78,131.84,35267.0,132.6,132.6,131.78,131.84,35267.0
2018-10-08 12:10:00,131.85,131.94,131.29,131.49,85956.0,131.85,131.94,131.29,131.49,85956.0
2018-10-08 12:15:00,131.42,131.74,131.32,131.5,75545.0,131.42,131.74,131.32,131.5,75545.0
2018-10-08 12:20:00,131.42,131.93,131.27,131.93,22540.0,131.42,131.93,131.27,131.93,22540.0
2018-10-08 12:25:00,131.93,132.19,131.85,132.0,13489.0,131.93,132.19,131.85,132.0,13489.0
2018-10-08 12:30:00,132.08,132.15,131.48,131.65,16973.0,132.08,132.15,131.48,131.65,16973.0
2018-10-08 12:35:00,131.65,132.24,131.52,131.94,13907.0,131.65,132.24,131.52,131.94,13907.0
2018-10-08 12:40:00,131.98,132.02,131.66,131.66,9093.0,131.98,132.02,131.66,131.66,9093.0
2018-10-08 12:45:00,131.74,132.14,131.62,132.07,26108.0,131.74,132.14,131.62,132.07,26108.0
2018-10-08 12:50:00,131.92,132.04,131.67,131.71,11520.0,131.92,132.04,131.67,131.71,11520.0
2018-10-08 12:55:00,131.7,131.7,130.82,130.9,27028.0,131.7,131.7,130.82,130.9,27028.0
2018-10-08 13:00:00,130.98,131.27,130.84,131.05,20493.0,130.98,131.27,130.84,131.05,20493.0
2018-10-08 13:05:00,131.0,131.41,130.93,131.33,27887.0,131.0,131.41,130.93,131.33,27887.0
2018-10-08 13:10:00,131.34,131.48,131.08,131.21,19102.0,131.34,131.48,131.08,131.21,19102.0
2018-10-08 13:15:00,131.19,131.22,130.8,131.1,14699.0,131.19,131.22,130.8,131.1,14699.0
2018-10-08 13:20:00,130.97,131.24,130.58,130.77,22375.0,130.97,131.24,130.58,130.77,22375.0
2018-10-08 13:25:00,130.77,131.01,130.58,130.71,10729.0,130.77,131.01,130.58,130.71,10729.0
2018-10-08 13:30:00,130.65,131.03,130.63,131.03,20915.0,130.65,131.03,130.63,131.03,20915.0
2018-10-08 13:35:00,131.05,131.4,131.02,131.22,19118.0,131.05,131.4,131.02,131.22,19118.0
2018-10-08 13:40:00,131.23,131.54,131.06,131.06,18341.0,131.23,131.54,131.06,131.06,18341.0
2018-10-08 13:45:00,131.07,131.45,131.0,131.24,14950.0,131.07,131.45,131.0,131.24,14950.0
2018-10-08 13:50:00,131.33,131.7,131.33,131.56,18450.0,131.33,131.7,131.33,131.56,18450.0
2018-10-08 13:55:00,131.5,131.6,131.28,131.5,21303.0,131.5,131.6,131.28,131.5,21303.0
2018-10-08 14:00:00,131.51,131.84,131.44,131.7,18851.0,131.51,131.84,131.44,131.7,18851.0
2018-10-08 14:05:00,131.7,132.13,131.56,132.13,21444.0,131.7,132.13,131.56,132.13,21444.0
2018-10-08 14:10:00,132.13,132.66,132.13,132.55,14211.0,132.13,132.66,132.13,132.55,14211.0
2018-10-08 14:15:00,132.53,132.73,132.38,132.54,16990.0,132.53,132.73,132.38,132.54,16990.0
2018-10-08 14:20:00,132.38,133.22,132.38,133.11,22456.0,132.38,133.22,132.38,133.11,22456.0
2018-10-08 14:25:00,133.11,133.11,132.76,132.81,24250.0,133.11,133.11,132.76,132.81,24250.0
2018-10-08 14:30:00,132.81,133.31,132.81,133.25,18070.0,132.81,133.31,132.81,133.25,18070.0
2018-10-08 14:35:00,133.21,133.47,132.99,133.47,21197.0,133.21,133.47,132.99,133.47,21197.0
2018-10-08 14:40:00,133.43,133.47,133.31,133.39,13303.0,133.43,133.47,133.31,133.39,13303.0
2018-10-08 14:45:00,133.39,134.0,133.38,133.96,18961.0,133.39,134.0,133.38,133.96,18961.0
2018-10-08 14:50:00,133.96,134.0,133.6,133.62,38157.0,133.96,134.0,133.6,133.62,38157.0
2018-10-08 14:55:00,133.59,133.79,133.39,133.41,45353.0,133.59,133.79,133.39,133.41,45353.0
2018-10-08 15:00:00,133.41,133.89,133.4,133.48,37034.0,133.41,133.89,133.4,133.48,37034.0
2018-10-08 15:05:00,133.47,133.49,133.09,133.28,24266.0,133.47,133.49,133.09,133.28,24266.0
2018-10-08 15:10:00,133.21,133.26,133.06,133.15,25796.0,133.21,133.26,133.06,133.15,25796.0
2018-10-08 15:15:00,133.15,133.53,133.15,133.17,28647.0,133.15,133.53,133.15,133.17,28647.0
2018-10-08 15:20:00,133.15,133.15,132.55,132.61,32228.0,133.15,133.15,132.55,132.61,32228.0
2018-10-08 15:25:00,132.6,132.72,132.33,132.38,34587.0,132.6,132.72,132.33,132.38,34587.0
2018-10-08 15:30:00,132.4,132.62,132.15,132.18,35857.0,132.4,132.62,132.15,132.18,35857.0
2018-10-08 15:35:00,132.23,132.49,132.22,132.32,39697.0,132.23,132.49,132.22,132.32,39697.0
2018-10-08 15:40:00,132.28,132.52,132.24,132.5,63865.0,132.28,132.52,132.24,132.5,63865.0
2018-10-08 15:45:00,132.52,132.85,132.39,132.7,56553.0,132.52,132.85,132.39,132.7,56553.0
2018-10-08 15:50:00,132.73,132.85,132.5,132.53,48120.0,132.73,132.85,132.5,132.53,48120.0
2018-10-08 15:55:00,132.53,132.56,132.41,132.41,72706.0,132.53,132.56,132.41,132.41,72706.0
2018-10-09 09:30:00,131.55,132.42,129.79,132.36,57622.0,131.55,132.42,129.79,132.36,57622.0
2018-10-09 09:35:00,132.22,134.11,132.22,133.8,32810.0,132.22,134.11,132.22,133.8,32810.0
2018-10-09 09:40:00,133.61,134.26,132.84,134.08,30022.0,133.61,134.26,132.84,134.08,30022.0
2018-10-09 09:45:00,133.85,134.03,132.59,133.23,28940.0,133.85,134.03,132.59,133.23,28940.0
2018-10-09 09:50:00,133.26,133.8,133.13,133.43,19380.0,133.26,133.8,133.13,133.43,19380.0
2018-10-09 09:55:00,133.45,133.88,133.34,133.88,25474.0,133.45,133.88,133.34,133.88,25474.0
2018-10-09 10:00:00,133.96,134.18,133.43,133.45,27542.0,133.96,134.18,133.43,133.45,27542.0
2018-10-09 10:05:00,133.57,133.64,132.28,132.3,17417.0,133.57,133.64,132.28,132.3,17417.0
2018-10-09 10:10:00,132.28,132.58,131.87,132.13,26181.0,132.28,132.58,131.87,132.13,26181.0
2018-10-09 10:15:00,132.26,133.11,132.21,133.11,11229.0,132.26,133.11,132.21,133.11,11229.0
2018-10-09 10:20:00,132.99,133.46,132.99,133.44,7903.0,132.99,133.46,132.99,133.44,7903.0
2018-10-09 10:25:00,133.45,133.79,133.15,133.57,19796.0,133.45,133.79,133.15,133.57,19796.0
2018-10-09 10:30:00,133.64,133.98,133.62,133.8,9081.0,133.64,133.98,133.62,133.8,9081.0
2018-10-09 10:35:00,133.87,134.25,133.78,133.89,24824.0,133.87,134.25,133.78,133.89,24824.0
2018-10-09 10:40:00,133.96,134.27,133.85,134.0,10400.0,133.96,134.27,133.85,134.0,10400.0
2018-10-09 10:45:00,134.0,134.2,133.83,133.97,32851.0,134.0,134.2,133.83,133.97,32851.0
2018-10-09 10:50:00,134.03,134.1,132.95,133.46,16438.0,134.03,134.1,132.95,133.46,16438.0
2018-10-09 10:55:00,133.33,133.7,133.1,133.36,14204.0,133.33,133.7,133.1,133.36,14204.0
2018-10-09 11:00:00,133.4,133.4,132.92,133.24,7940.0,133.4,133.4,132.92,133.24,7940.0
2018-10-09 11:05:00,133.25,133.44,132.9,132.92,3090.0,133.25,133.44,132.9,132.92,3090.0
2018-10-09 11:10:00,132.97,133.37,132.76,133.18,3500.0,132.97,133.37,132.76,133.18,3500.0
2018-10-09 11:15:00,133.3,133.37,132.62,132.62,15649.0,133.3,133.37,132.62,132.62,15649.0
2018-10-09 11:20:00,132.64,133.5,132.64,133.5,7735.0,132.64,133.5,132.64,133.5,7735.0
2018-10-09 11:25:00,133.5,133.61,132.79,132.79,14743.0,133.5,133.61,132.79,132.79,14743.0
2018-10-09 11:30:00,132.95,133.07,132.73,132.85,7492.0,132.95,133.07,132.73,132.85,7492.0
2018-10-09 11:35:00,132.92,133.44,132.92,132.99,4499.0,132.92,133.44,132.92,132.99,4499.0
2018-10-09 11:40:00,133.05,133.21,132.79,133.21,7643.0,133.05,133.21,132.79,133.21,7643.0
2018-10-09 11:45:00,133.1,133.16,132.76,132.95,7684.0,133.1,133.16,132.76,132.95,7684.0
2018-10-09 11:50:00,133.03,133.24,132.75,132.83,17756.0,133.03,133.24,132.75,132.83,17756.0
2018-10-09 11:55:00,132.78,133.08,132.59,132.59,9928.0,132.78,133.08,132.59,132.59,9928.0
2018-10-09 12:00:00,132.55,132.9,132.5,132.55,9594.0,132.55,132.9,132.5,132.55,9594.0
2018-10-09 12:05:00,132.65,132.65,132.24,132.24,10729.0,132.65,132.65,132.24,132.24,10729.0
2018-10-09 12:10:00,132.09,132.32,131.58,131.8,21226.0,132.09,132.32,131.58,131.8,21226.0
2018-10-09 12:15:00,131.79,131.93,131.51,131.59,14061.0,131.79,131.93,131.51,131.59,14061.0
2018-10-09 12:20:00,131.52,132.1,131.52,132.1,12267.0,131.52,132.1,131.52,132.1,12267.0
2018-10-09 12:25:00,132.02,132.32,131.95,132.08,9769.0,132.02,132.32,131.95,132.08,9769.0
2018-10-09 12:30:00,132.01,132.38,131.86,132.3,14158.0,132.01,132.38,131.86,132.3,14158.0
2018-10-09 12:35:00,132.4,132.62,132.25,132.57,7600.0,132.4,132.62,132.25,132.57,7600.0
2018-10-09 12:40:00,132.62,132.68,132.18,132.18,4533.0,132.62,132.68,132.18,132.18,4533.0
2018-10-09 12:45:00,132.12,132.37,131.77,132.01,8982.0,132.12,132.37,131.77,132.01,8982.0
2018-10-09 12:50:00,131.96,131.99,131.78,131.8,5700.0,131.96,131.99,131.78,131.8,5700.0
2018-10-09 12:55:00,131.86,131.89,131.49,131.49,6125.0,131.86,131.89,131.49,131.49,6125.0
2018-10-09 13:00:00,131.44,131.44,130.85,130.86,26479.0,131.44,131.44,130.85,130.86,26479.0
2018-10-09 13:05:00,130.77,131.18,130.72,130.8,15553.0,130.77,131.18,130.72,130.8,15553.0
2018-10-09 13:10:00,130.86,131.46,130.81,131.41,42340.0,130.86,131.46,130.81,131.41,42340.0
2018-10-09 13:15:00,131.4,131.73,131.33,131.33,21968.0,131.4,131.73,131.33,131.33,21968.0
2018-10-09 13:20:00,131.46,131.48,131.28,131.37,7849.0,131.46,131.48,131.28,131.37,7849.0
2018-10-09 13:25:00,131.36,131.41,131.07,131.16,33740.0,131.36,131.41,131.07,131.16,33740.0
2018-10-09 13:30:00,131.16,131.18,130.89,131.14,9072.0,131.16,131.18,130.89,131.14,9072.0
2018-10-09 13:35:00,131.08,131.08,130.66,130.66,5500.0,131.08,131.08,130.66,130.66,5500.0
2018-10-09 13:40:00,130.74,131.0,130.52,130.57,26175.0,130.74,131.0,130.52,130.57,26175.0
2018-10-09 13:45:00,130.54,130.67,130.32,130.63,24490.0,130.54,130.67,130.32,130.63,24490.0
2018-10-09 13:50:00,130.57,130.83,130.52,130.71,13563.0,130.57,130.83,130.52,130.71,13563.0
2018-10-09 13:55:00,130.77,130.91,130.6,130.81,5791.0,130.77,130.91,130.6,130.81,5791.0
2018-10-09 14:00:00,130.76,130.92,130.63,130.83,11485.0,130.76,130.92,130.63,130.83,11485.0
2018-10-09 14:05:00,130.84,131.2,130.53,131.18,15720.0,130.84,131.2,130.53,131.18,15720.0
2018-10-09 14:10:00,131.24,131.25,130.94,131.15,9470.0,131.24,131.25,130.94,131.15,9470.0
2018-10-09 14:15:00,131.15,131.27,130.87,130.99,14376.0,131.15,131.27,130.87,130.99,14376.0
2018-10-09 14:20:00,130.94,131.13,130.9,131.13,8650.0,130.94,131.13,130.9,131.13,8650.0
2018-10-09 14:25:00,131.14,131.31,131.02,131.24,4723.0,131.14,131.31,131.02,131.24,4723.0
2018-10-09 14:30:00,131.27,131.3,130.85,130.93,10710.0,131.27,131.3,130.85,130.93,10710.0
2018-10-09 14:35:00,130.9,131.11,130.79,131.08,13254.0,130.9,131.11,130.79,131.08,13254.0
2018-10-09 14:40:00,131.1,131.33,131.02,131.33,22888.0,131.1,131.33,131.02,131.33,22888.0
2018-10-09 14:45:00,131.33,131.33,130.96,131.22,23939.0,131.33,131.33,130.96,131.22,23939.0
2018-10-09 14:50:00,131.22,131.8,131.21,131.56,11671.0,131.22,131.8,131.21,131.56,11671.0
2018-10-09 14:55:00,131.61,131.72,131.47,131.53,23314.0,131.61,131.72,131.47,131.53,23314.0
2018-10-09 15:00:00,131.56,131.94,131.47,131.91,22517.0,131.56,131.94,131.47,131.91,22517.0
2018-10-09 15:05:00,131.9,132.07,131.9,132.03,22589.0,131.9,132.07,131.9,132.03,22589.0
2018-10-09 15:10:00,132.01,132.1,131.79,132.04,32003.0,132.01,132.1,131.79,132.04,32003.0
2018-10-09 15:15:00,132.04,132.14,131.82,132.14,61078.0,132.04,132.14,131.82,132.14,61078.0
2018-10-09 15:20:00,132.13,132.19,131.42,131.66,29978.0,132.13,132.19,131.42,131.66,29978.0
2018-10-09 15:25:00,131.69,131.88,131.62,131.86,25250.0,131.69,131.88,131.62,131.86,25250.0
2018-10-09 15:30:00,131.84,132.24,131.79,132.17,36992.0,131.84,132.24,131.79,132.17,36992.0
2018-10-09 15:35:00,132.16,132.18,131.83,131.85,26073.0,132.16,132.18,131.83,131.85,26073.0
2018-10-09 15:40:00,131.86,131.94,131.8,131.81,31437.0,131.86,131.94,131.8,131.81,31437.0
2018-10-09 15:45:00,131.82,132.21,131.81,131.97,47538.0,131.82,132.21,131.81,131.97,47538.0
2018-10-09 15:50:00,131.95,131.95,131.54,131.63,73446.0,131.95,131.95,131.54,131.63,73446.0
2018-10-09 15:55:00,131.63,131.73,131.53,131.69,93457.0,131.63,131.73,131.53,131.69,93457.0
2018-10-10 09:30:00,131.26,131.32,130.5,130.69,22998.0,131.26,131.32,130.5,130.69,22998.0
2018-10-10 09:35:00,130.53,130.66,129.41,129.56,72079.0,130.53,130.66,129.41,129.56,72079.0
2018-10-10 09:40:00,129.67,129.84,128.75,128.75,58005.0,129.67,129.84,128.75,128.75,58005.0
2018-10-10 09:45:00,128.83,129.07,128.63,128.8,41218.0,128.83,129.07,128.63,128.8,41218.0
2018-10-10 09:50:00,128.67,128.69,127.54,127.75,48171.0,128.67,128.69,127.54,127.75,48171.0
2018-10-10 09:55:00,127.69,127.88,126.26,126.68,57192.0,127.69,127.88,126.26,126.68,57192.0
2018-10-10 10:00:00,126.68,127.0,125.51,125.75,69399.0,126.68,127.0,125.51,125.75,69399.0
2018-10-10 10:05:00,125.77,125.91,125.53,125.67,76505.0,125.77,125.91,125.53,125.67,76505.0
2018-10-10 10:10:00,125.72,126.21,125.6,125.81,88975.0,125.72,126.21,125.6,125.81,88975.0
2018-10-10 10:15:00,125.74,126.15,125.5,125.6,104816.0,125.74,126.15,125.5,125.6,104816.0
2018-10-10 10:20:00,125.6,126.8,125.44,126.73,122379.0,125.6,126.8,125.44,126.73,122379.0
2018-10-10 10:25:00,126.76,127.07,126.43,126.66,130808.0,126.76,127.07,126.43,126.66,130808.0
2018-10-10 10:30:00,126.76,126.79,125.72,126.08,145545.0,126.76,126.79,125.72,126.08,145545.0
2018-10-10 10:35:00,126.07,126.14,125.7,125.81,86745.0,126.07,126.14,125.7,125.81,86745.0
2018-10-10 10:40:00,125.75,126.25,125.74,125.83,39950.0,125.75,126.25,125.74,125.83,39950.0
2018-10-10 10:45:00,125.96,126.23,125.19,125.19,73600.0,125.96,126.23,125.19,125.19,73600.0
2018-10-10 10:50:00,125.25,126.15,125.25,126.0,45546.0,125.25,126.15,125.25,126.0,45546.0
2018-10-10 10:55:00,125.9,126.02,125.5,125.5,7312.0,125.9,126.02,125.5,125.5,7312.0
2018-10-10 11:00:00,125.68,125.68,124.89,124.96,31451.0,125.68,125.68,124.89,124.96,31451.0
2018-10-10 11:05:00,124.99,125.05,123.71,123.71,52300.0,124.99,125.05,123.71,123.71,52300.0
2018-10-10 11:10:00,123.87,124.15,123.66,123.72,26918.0,123.87,124.15,123.66,123.72,26918.0
2018-10-10 11:15:00,123.79,123.84,123.4,123.51,39055.0,123.79,123.84,123.4,123.51,39055.0
2018-10-10 11:20:00,123.48,123.62,122.89,123.55,35290.0,123.48,123.62,122.89,123.55,35290.0
2018-10-10 11:25:00,123.51,124.34,123.51,124.3,18947.0,123.51,124.34,123.51,124.3,18947.0
2018-10-10 11:30:00,124.31,124.44,124.07,124.21,38935.0,124.31,124.44,124.07,124.21,38935.0
2018-10-10 11:35:00,124.26,124.28,123.43,123.65,44798.0,124.26,124.28,123.43,123.65,44798.0
2018-10-10 11:40:00,123.83,124.03,123.7,123.89,51565.0,123.83,124.03,123.7,123.89,51565.0
2018-10-10 11:45:00,123.86,124.16,123.82,124.14,65286.0,123.86,124.16,123.82,124.14,65286.0
2018-10-10 11:50:00,124.14,124.2,123.79,123.93,40751.0,124.14,124.2,123.79,123.93,40751.0
2018-10-10 11:55:00,123.88,124.09,123.72,123.73,48295.0,123.88,124.09,123.72,123.73,48295.0
2018-10-10 12:00:00,123.68,123.81,123.5,123.64,28035.0,123.68,123.81,123.5,123.64,28035.0
2018-10-10 12:05:00,123.56,123.6,122.93,123.56,54939.0,123.56,123.6,122.93,123.56,54939.0
2018-10-10 12:10:00,123.54,123.88,123.43,123.73,26705.0,123.54,123.88,123.43,123.73,26705.0
2018-10-10 12:15:00,123.68,124.75,123.61,124.65,34923.0,123.68,124.75,123.61,124.65,34923.0
2018-10-10 12:20:00,124.66,124.71,124.3,124.35,26936.0,124.66,124.71,124.3,124.35,26936.0
2018-10-10 12:25:00,124.33,124.93,124.26,124.51,25407.0,124.33,124.93,124.26,124.51,25407.0
2018-10-10 12:30:00,124.46,124.51,123.77,124.1,81391.0,124.46,124.51,123.77,124.1,81391.0
2018-10-10 12:35:00,124.1,124.26,123.69,123.84,15991.0,124.1,124.26,123.69,123.84,15991.0
2018-10-10 12:40:00,123.83,124.12,123.83,123.9,12450.0,123.83,124.12,123.83,123.9,12450.0
2018-10-10 12:45:00,123.96,124.09,123.78,123.81,23691.0,123.96,124.09,123.78,123.81,23691.0
2018-10-10 12:50:00,123.81,124.03,123.66,124.01,29898.0,123.81,124.03,123.66,124.01,29898.0
2018-10-10 12:55:00,124.01,124.27,123.88,123.91,59753.0,124.01,124.27,123.88,123.91,59753.0
2018-10-10 13:00:00,123.9,123.9,123.41,123.65,19143.0,123.9,123.9,123.41,123.65,19143.0
2018-10-10 13:05:00,123.67,124.19,123.64,124.19,23774.0,123.67,124.19,123.64,124.19,23774.0
2018-10-10 13:10:00,124.23,124.63,124.12,124.58,31649.0,124.23,124.63,124.12,124.58,31649.0
2018-10-10 13:15:00,124.46,124.68,124.32,124.68,18678.0,124.46,124.68,124.32,124.68,18678.0
2018-10-10 13:20:00,124.68,124.83,124.54,124.73,14800.0,124.68,124.83,124.54,124.73,14800.0
2018-10-10 13:25:00,124.72,125.07,124.58,124.94,17206.0,124.72,125.07,124.58,124.94,17206.0
2018-10-10 13:30:00,124.94,125.36,124.69,125.36,13345.0,124.94,125.36,124.69,125.36,13345.0
2018-10-10 13:35:00,125.37,125.44,125.0,125.31,16295.0,125.37,125.44,125.0,125.31,16295.0
2018-10-10 13:40:00,125.24,125.28,124.96,125.02,12980.0,125.24,125.28,124.96,125.02,12980.0
2018-10-10 13:45:00,125.02,125.1,124.92,124.92,10474.0,125.02,125.1,124.92,124.92,10474.0
2018-10-10 13:50:00,124.93,124.94,124.34,124.56,16575.0,124.93,124.94,124.34,124.56,16575.0
2018-10-10 13:55:00,124.61,124.87,124.37,124.67,21468.0,124.61,124.87,124.37,124.67,21468.0
2018-10-10 14:00:00,124.76,124.81,124.28,124.56,14495.0,124.76,124.81,124.28,124.56,14495.0
2018-10-10 14:05:00,124.51,124.53,124.0,124.04,11768.0,124.51,124.53,124.0,124.04,11768.0
2018-10-10 14:10:00,124.07,124.79,124.0,124.57,14016.0,124.07,124.79,124.0,124.57,14016.0
2018-10-10 14:15:00,124.59,125.18,124.59,124.84,13529.0,124.59,125.18,124.59,124.84,13529.0
2018-10-10 14:20:00,124.87,125.32,124.78,125.3,128670.0,124.87,125.32,124.78,125.3,128670.0
2018-10-10 14:25:00,125.38,125.38,124.94,125.29,14527.0,125.38,125.38,124.94,125.29,14527.0
2018-10-10 14:30:00,125.25,125.68,125.2,125.56,19128.0,125.25,125.68,125.2,125.56,19128.0
2018-10-10 14:35:00,125.54,125.6,125.0,125.12,12026.0,125.54,125.6,125.0,125.12,12026.0
2018-10-10 14:40:00,125.12,125.12,124.45,124.5,11219.0,125.12,125.12,124.45,124.5,11219.0
2018-10-10 14:45:00,124.46,124.72,124.35,124.54,17482.0,124.46,124.72,124.35,124.54,17482.0
2018-10-10 14:50:00,124.59,125.25,124.58,125.25,36305.0,124.59,125.25,124.58,125.25,36305.0
2018-10-10 14:55:00,125.27,125.65,125.09,125.63,14859.0,125.27,125.65,125.09,125.63,14859.0
2018-10-10 15:00:00,125.63,125.63,124.77,124.79,23159.0,125.63,125.63,124.77,124.79,23159.0
2018-10-10 15:05:00,124.77,124.86,124.47,124.66,20630.0,124.77,124.86,124.47,124.66,20630.0
2018-10-10 15:10:00,124.66,124.74,124.46,124.54,18547.0,124.66,124.74,124.46,124.54,18547.0
2018-10-10 15:15:00,124.58,124.85,124.38,124.47,25278.0,124.58,124.85,124.38,124.47,25278.0
2018-10-10 15:20:00,124.51,125.07,124.5,125.04,31440.0,124.51,125.07,124.5,125.04,31440.0
2018-10-10 15:25:00,125.07,125.47,124.85,125.46,26519.0,125.07,125.47,124.85,125.46,26519.0
2018-10-10 15:30:00,125.48,125.48,124.96,125.07,35373.0,125.48,125.48,124.96,125.07,35373.0
2018-10-10 15:35:00,125.06,125.09,124.8,124.84,41638.0,125.06,125.09,124.8,124.84,41638.0
2018-10-10 15:40:00,124.86,124.95,124.54,124.95,57655.0,124.86,124.95,124.54,124.95,57655.0
2018-10-10 15:45:00,124.93,125.92,124.45,125.87,89837.0,124.93,125.92,124.45,125.87,89837.0
2018-10-10 15:50:00,125.82,125.82,124.89,124.89,83023.0,125.82,125.82,124.89,124.89,83023.0
2018-10-10 15:55:00,124.87,124.88,124.02,124.3,131952.0,124.87,124.88,124.02,124.3,131952.0
2018-10-11 09:30:00,124.05,125.35,123.06,124.25,42523.0,124.05,125.35,123.06,124.25,42523.0
2018-10-11 09:35:00,124.4,125.82,124.31,124.82,17723.0,124.4,125.82,124.31,124.82,17723.0
2018-10-11 09:40:00,124.72,125.0,124.09,124.6,27807.0,124.72,125.0,124.09,124.6,27807.0
2018-10-11 09:45:00,124.46,125.96,123.75,125.95,34859.0,124.46,125.96,123.75,125.95,34859.0
2018-10-11 09:50:00,125.85,127.28,125.82,126.97,81177.0,125.85,127.28,125.82,126.97,81177.0
2018-10-11 09:55:00,126.95,127.13,126.11,126.62,18931.0,126.95,127.13,126.11,126.62,18931.0
2018-10-11 10:00:00,126.58,126.7,124.95,124.95,37530.0,126.58,126.7,124.95,124.95,37530.0
2018-10-11 10:05:00,125.01,125.12,123.48,124.34,21753.0,125.01,125.12,123.48,124.34,21753.0
2018-10-11 10:10:00,124.34,124.34,123.5,123.95,20008.0,124.34,124.34,123.5,123.95,20008.0
2018-10-11 10:15:00,123.81,123.94,123.15,123.6,20718.0,123.81,123.94,123.15,123.6,20718.0
2018-10-11 10:20:00,123.63,124.91,123.63,123.87,56945.0,123.63,124.91,123.63,123.87,56945.0
2018-10-11 10:25:00,123.93,124.84,123.88,124.53,13804.0,123.93,124.84,123.88,124.53,13804.0
2018-10-11 10:30:00,124.69,125.18,124.49,124.61,12740.0,124.69,125.18,124.49,124.61,12740.0
2018-10-11 10:35:00,124.48,125.16,124.09,124.53,52951.0,124.48,125.16,124.09,124.53,52951.0
2018-10-11 10:40:00,124.53,124.59,123.44,124.0,14847.0,124.53,124.59,123.44,124.0,14847.0
2018-10-11 10:45:00,123.99,123.99,122.96,123.09,27700.0,123.99,123.99,122.96,123.09,27700.0
2018-10-11 10:50:00,122.96,123.27,122.53,122.74,33001.0,122.96,123.27,122.53,122.74,33001.0
2018-10-11 10:55:00,122.91,123.19,122.62,122.93,14882.0,122.91,123.19,122.62,122.93,14882.0
2018-10-11 11:00:00,122.86,122.99,121.87,122.02,30337.0,122.86,122.99,121.87,122.02,30337.0
2018-10-11 11:05:00,122.21,122.87,122.19,122.68,10131.0,122.21,122.87,122.19,122.68,10131.0
2018-10-11 11:10:00,122.69,122.69,121.78,121.91,24760.0,122.69,122.69,121.78,121.91,24760.0
2018-10-11 11:15:00,121.91,122.26,121.8,121.83,45725.0,121.91,122.26,121.8,121.83,45725.0
2018-10-11 11:20:00,121.8,122.67,121.8,122.28,64663.0,121.8,122.67,121.8,122.28,64663.0
2018-10-11 11:25:00,122.43,122.9,122.25,122.66,25638.0,122.43,122.9,122.25,122.66,25638.0
2018-10-11 11:30:00,122.69,122.69,122.03,122.54,14926.0,122.69,122.69,122.03,122.54,14926.0
2018-10-11 11:35:00,122.48,122.6,121.93,122.49,14266.0,122.48,122.6,121.93,122.49,14266.0
2018-10-11 11:40:00,122.56,123.28,122.56,123.2,16308.0,122.56,123.28,122.56,123.2,16308.0
2018-10-11 11:45:00,123.04,123.94,123.03,123.94,10200.0,123.04,123.94,123.03,123.94,10200.0
2018-10-11 11:50:00,123.81,124.37,123.62,123.9,11288.0,123.81,124.37,123.62,123.9,11288.0
2018-10-11 11:55:00,123.82,123.82,123.16,123.16,10052.0,123.82,123.82,123.16,123.16,10052.0
2018-10-11 12:00:00,123.23,123.75,123.07,123.62,13062.0,123.23,123.75,123.07,123.62,13062.0
2018-10-11 12:05:00,123.44,123.75,123.26,123.49,13043.0,123.44,123.75,123.26,123.49,13043.0
2018-10-11 12:10:00,123.49,123.96,123.32,123.96,10625.0,123.49,123.96,123.32,123.96,10625.0
2018-10-11 12:15:00,123.95,124.12,123.78,123.8,10184.0,123.95,124.12,123.78,123.8,10184.0
2018-10-11 12:20:00,123.94,124.62,123.93,124.45,24156.0,123.94,124.62,123.93,124.45,24156.0
2018-10-11 12:25:00,124.49,124.85,124.44,124.55,36881.0,124.49,124.85,124.44,124.55,36881.0
2018-10-11 12:30:00,124.57,124.63,124.21,124.58,23491.0,124.57,124.63,124.21,124.58,23491.0
2018-10-11 12:35:00,124.54,124.62,124.13,124.15,8741.0,124.54,124.62,124.13,124.15,8741.0
2018-10-11 12:40:00,124.18,124.61,124.15,124.61,7578.0,124.18,124.61,124.15,124.61,7578.0
2018-10-11 12:45:00,124.55,124.55,123.74,123.93,11454.0,124.55,124.55,123.74,123.93,11454.0
2018-10-11 12:50:00,123.86,124.29,123.49,124.15,13717.0,123.86,124.29,123.49,124.15,13717.0
2018-10-11 12:55:00,124.14,124.51,124.05,124.26,7853.0,124.14,124.51,124.05,124.26,7853.0
2018-10-11 13:00:00,124.16,124.16,123.53,123.53,9930.0,124.16,124.16,123.53,123.53,9930.0
2018-10-11 13:05:00,123.66,124.27,123.64,124.06,23460.0,123.66,124.27,123.64,124.06,23460.0
2018-10-11 13:10:00,124.05,124.73,123.93,124.67,15473.0,124.05,124.73,123.93,124.67,15473.0
2018-10-11 13:15:00,124.6,124.91,124.54,124.84,11930.0,124.6,124.91,124.54,124.84,11930.0
2018-10-11 13:20:00,124.68,124.95,124.46,124.57,15046.0,124.68,124.95,124.46,124.57,15046.0
2018-10-11 13:25:00,124.66,125.07,124.62,125.04,10680.0,124.66,125.07,124.62,125.04,10680.0
2018-10-11 13:30:00,125.2,125.21,124.64,124.84,7337.0,125.2,125.21,124.64,124.84,7337.0
2018-10-11 13:35:00,124.71,124.72,124.48,124.72,11772.0,124.71,124.72,124.48,124.72,11772.0
2018-10-11 13:40:00,124.77,124.96,124.49,124.6,12844.0,124.77,124.96,124.49,124.6,12844.0
2018-10-11 13:45:00,124.68,124.71,124.39,124.5,33463.0,124.68,124.71,124.39,124.5,33463.0
2018-10-11 13:50:00,124.51,124.62,124.2,124.6,40930.0,124.51,124.62,124.2,124.6,40930.0
2018-10-11 13:55:00,124.45,124.86,124.38,124.71,16822.0,124.45,124.86,124.38,124.71,16822.0
2018-10-11 14:00:00,124.64,125.08,124.53,125.08,15289.0,124.64,125.08,124.53,125.08,15289.0
2018-10-11 14:05:00,125.07,125.14,124.85,124.85,15772.0,125.07,125.14,124.85,124.85,15772.0
2018-10-11 14:10:00,124.93,124.96,124.38,124.62,31865.0,124.93,124.96,124.38,124.62,31865.0
2018-10-11 14:15:00,124.59,124.73,124.3,124.54,21062.0,124.59,124.73,124.3,124.54,21062.0
2018-10-11 14:20:00,124.45,124.79,124.4,124.54,17209.0,124.45,124.79,124.4,124.54,17209.0
2018-10-11 14:25:00,124.55,124.88,124.47,124.51,11848.0,124.55,124.88,124.47,124.51,11848.0
2018-10-11 14:30:00,124.4,124.61,124.36,124.52,13739.0,124.4,124.61,124.36,124.52,13739.0
2018-10-11 14:35:00,124.61,124.69,124.17,124.4,44503.0,124.61,124.69,124.17,124.4,44503.0
2018-10-11 14:40:00,124.41,124.54,123.82,123.93,76101.0,124.41,124.54,123.82,123.93,76101.0
2018-10-11 14:45:00,123.93,124.48,123.53,124.48,54011.0,123.93,124.48,123.53,124.48,54011.0
2018-10-11 14:50:00,124.36,125.0,124.1,124.34,26455.0,124.36,125.0,124.1,124.34,26455.0
2018-10-11 14:55:00,124.32,124.46,124.06,124.18,41351.0,124.32,124.46,124.06,124.18,41351.0
2018-10-11 15:00:00,124.2,124.53,124.0,124.51,29693.0,124.2,124.53,124.0,124.51,29693.0
2018-10-11 15:05:00,124.5,124.63,124.29,124.33,29896.0,124.5,124.63,124.29,124.33,29896.0
2018-10-11 15:10:00,124.32,125.39,124.15,125.13,37056.0,124.32,125.39,124.15,125.13,37056.0
2018-10-11 15:15:00,125.08,125.99,125.02,125.57,26857.0,125.08,125.99,125.02,125.57,26857.0
2018-10-11 15:20:00,125.43,125.7,125.04,125.04,26037.0,125.43,125.7,125.04,125.04,26037.0
2018-10-11 15:25:00,125.18,125.21,124.6,124.85,28839.0,125.18,125.21,124.6,124.85,28839.0
2018-10-11 15:30:00,124.85,125.36,124.68,124.98,19430.0,124.85,125.36,124.68,124.98,19430.0
2018-10-11 15:35:00,124.96,124.97,124.15,124.7,19470.0,124.96,124.97,124.15,124.7,19470.0
2018-10-11 15:40:00,124.59,124.59,124.1,124.1,16782.0,124.59,124.59,124.1,124.1,16782.0
2018-10-11 15:45:00,124.18,124.48,123.81,124.0,48631.0,124.18,124.48,123.81,124.0,48631.0
2018-10-11 15:50:00,124.02,124.76,123.87,124.6,104679.0,124.02,124.76,123.87,124.6,104679.0
2018-10-11 15:55:00,124.61,124.77,124.15,124.75,149797.0,124.61,124.77,124.15,124.75,149797.0
2018-10-12 09:30:00,127.33,129.1,127.18,128.88,51391.0,127.33,129.1,127.18,128.88,51391.0
2018-10-12 09:35:00,128.36,129.29,128.11,129.0,51135.0,128.36,129.29,128.11,129.0,51135.0
2018-10-12 09:40:00,129.0,129.0,128.46,128.88,102802.0,129.0,129.0,128.46,128.88,102802.0
2018-10-12 09:45:00,128.76,129.09,128.3,128.75,82530.0,128.76,129.09,128.3,128.75,82530.0
2018-10-12 09:50:00,128.78,129.13,128.53,129.11,25581.0,128.78,129.13,128.53,129.11,25581.0
2018-10-12 09:55:00,129.06,129.81,128.88,129.52,31986.0,129.06,129.81,128.88,129.52,31986.0
2018-10-12 10:00:00,129.51,130.35,129.51,130.11,23379.0,129.51,130.35,129.51,130.11,23379.0
2018-10-12 10:05:00,130.2,130.28,129.83,130.03,20558.0,130.2,130.28,129.83,130.03,20558.0
2018-10-12 10:10:00,130.03,130.1,129.28,129.39,16366.0,130.03,130.1,129.28,129.39,16366.0
2018-10-12 10:15:00,129.3,129.6,129.03,129.15,28432.0,129.3,129.6,129.03,129.15,28432.0
2018-10-12 10:20:00,129.13,129.14,128.55,128.93,7308.0,129.13,129.14,128.55,128.93,7308.0
2018-10-12 10:25:00,128.92,128.92,127.58,127.66,14919.0,128.92,128.92,127.58,127.66,14919.0
2018-10-12 10:30:00,127.59,128.0,127.49,127.75,18335.0,127.59,128.0,127.49,127.75,18335.0
2018-10-12 10:35:00,127.75,127.88,127.45,127.75,58677.0,127.75,127.88,127.45,127.75,58677.0
2018-10-12 10:40:00,127.67,128.02,127.42,128.02,20295.0,127.67,128.02,127.42,128.02,20295.0
2018-10-12 10:45:00,128.04,128.04,127.41,127.42,20737.0,128.04,128.04,127.41,127.42,20737.0
2018-10-12 10:50:00,127.48,128.05,127.42,128.04,14740.0,127.48,128.05,127.42,128.04,14740.0
2018-10-12 10:55:00,128.09,128.15,127.27,127.38,20857.0,128.09,128.15,127.27,127.38,20857.0
2018-10-12 11:00:00,127.44,127.65,127.15,127.18,9439.0,127.44,127.65,127.15,127.18,9439.0
2018-10-12 11:05:00,127.12,127.61,127.01,127.45,23836.0,127.12,127.61,127.01,127.45,23836.0
2018-10-12 11:10:00,127.48,127.66,127.31,127.53,22270.0,127.48,127.66,127.31,127.53,22270.0
2018-10-12 11:15:00,127.55,127.62,127.44,127.54,10526.0,127.55,127.62,127.44,127.54,10526.0
2018-10-12 11:20:00,127.6,127.87,127.55,127.57,9750.0,127.6,127.87,127.55,127.57,9750.0
2018-10-12 11:25:00,127.66,127.71,127.25,127.56,26324.0,127.66,127.71,127.25,127.56,26324.0
2018-10-12 11:30:00,127.51,127.97,127.32,127.91,13552.0,127.51,127.97,127.32,127.91,13552.0
2018-10-12 11:35:00,127.9,127.98,127.32,127.41,9959.0,127.9,127.98,127.32,127.41,9959.0
2018-10-12 11:40:00,127.37,127.48,126.79,126.8,23531.0,127.37,127.48,126.79,126.8,23531.0
2018-10-12 11:45:00,126.84,127.0,126.59,126.85,13942.0,126.84,127.0,126.59,126.85,13942.0
2018-10-12 11:50:00,127.02,127.19,126.94,126.94,7374.0,127.02,127.19,126.94,126.94,7374.0
2018-10-12 11:55:00,126.88,127.17,126.8,127.12,8245.0,126.88,127.17,126.8,127.12,8245.0
2018-10-12 12:00:00,127.0,127.04,126.33,126.41,11099.0,127.0,127.04,126.33,126.41,11099.0
2018-10-12 12:05:00,126.5,126.85,126.45,126.81,4434.0,126.5,126.85,126.45,126.81,4434.0
2018-10-12 12:10:00,126.75,127.07,126.44,126.98,7281.0,126.75,127.07,126.44,126.98,7281.0
2018-10-12 12:15:00,126.88,126.96,126.53,126.8,6331.0,126.88,126.96,126.53,126.8,6331.0
2018-10-12 12:20:00,126.55,126.83,126.48,126.73,5621.0,126.55,126.83,126.48,126.73,5621.0
2018-10-12 12:25:00,126.75,126.81,126.39,126.67,10933.0,126.75,126.81,126.39,126.67,10933.0
2018-10-12 12:30:00,126.56,126.84,126.43,126.82,5562.0,126.56,126.84,126.43,126.82,5562.0
2018-10-12 12:35:00,126.65,126.65,126.18,126.22,23667.0,126.65,126.65,126.18,126.22,23667.0
2018-10-12 12:40:00,126.27,126.28,125.41,125.41,46790.0,126.27,126.28,125.41,125.41,46790.0
2018-10-12 12:45:00,125.46,125.55,125.01,125.19,22749.0,125.46,125.55,125.01,125.19,22749.0
2018-10-12 12:50:00,125.25,125.85,125.15,125.82,20017.0,125.25,125.85,125.15,125.82,20017.0
2018-10-12 12:55:00,125.81,126.12,125.64,126.01,25555.0,125.81,126.12,125.64,126.01,25555.0
2018-10-12 13:00:00,125.95,126.29,125.42,126.21,29758.0,125.95,126.29,125.42,126.21,29758.0
2018-10-12 13:05:00,126.2,126.73,126.1,126.66,16414.0,126.2,126.73,126.1,126.66,16414.0
2018-10-12 13:10:00,126.71,126.77,126.34,126.46,7254.0,126.71,126.77,126.34,126.46,7254.0
2018-10-12 13:15:00,126.49,126.5,126.24,126.5,4804.0,126.49,126.5,126.24,126.5,4804.0
2018-10-12 13:20:00,126.58,126.8,126.5,126.78,4850.0,126.58,126.8,126.5,126.78,4850.0
2018-10-12 13:25:00,126.76,126.87,126.4,126.59,3836.0,126.76,126.87,126.4,126.59,3836.0
2018-10-12 13:30:00,126.53,126.62,126.37,126.51,7258.0,126.53,126.62,126.37,126.51,7258.0
2018-10-12 13:35:00,126.62,126.71,126.18,126.61,13644.0,126.62,126.71,126.18,126.61,13644.0
2018-10-12 13:40:00,126.7,126.92,126.51,126.7,10248.0,126.7,126.92,126.51,126.7,10248.0
2018-10-12 13:45:00,126.83,127.18,126.77,127.1,20094.0,126.83,127.18,126.77,127.1,20094.0
2018-10-12 13:50:00,126.91,127.08,126.78,126.96,9205.0,126.91,127.08,126.78,126.96,9205.0
2018-10-12 13:55:00,126.95,127.11,126.63,127.04,6210.0,126.95,127.11,126.63,127.04,6210.0
2018-10-12 14:00:00,126.79,126.91,126.52,126.56,7345.0,126.79,126.91,126.52,126.56,7345.0
2018-10-12 14:05:00,126.55,126.71,125.92,126.15,11271.0,126.55,126.71,125.92,126.15,11271.0
2018-10-12 14:10:00,126.0,126.41,125.92,126.12,6450.0,126.0,126.41,125.92,126.12,6450.0
2018-10-12 14:15:00,126.1,126.62,126.05,126.49,5925.0,126.1,126.62,126.05,126.49,5925.0
2018-10-12 14:20:00,126.52,126.71,126.19,126.53,6750.0,126.52,126.71,126.19,126.53,6750.0
2018-10-12 14:25:00,126.32,127.02,126.31,127.02,11206.0,126.32,127.02,126.31,127.02,11206.0
2018-10-12 14:30:00,127.02,127.02,126.57,126.58,8524.0,127.02,127.02,126.57,126.58,8524.0
2018-10-12 14:35:00,126.63,126.91,126.57,126.85,8949.0,126.63,126.91,126.57,126.85,8949.0
2018-10-12 14:40:00,126.9,127.0,126.58,126.77,11901.0,126.9,127.0,126.58,126.77,11901.0
2018-10-12 14:45:00,126.86,126.94,126.69,126.69,8113.0,126.86,126.94,126.69,126.69,8113.0
2018-10-12 14:50:00,126.74,127.14,126.66,127.14,9579.0,126.74,127.14,126.66,127.14,9579.0
2018-10-12 14:55:00,127.21,127.51,127.03,127.2,7391.0,127.21,127.51,127.03,127.2,7391.0
2018-10-12 15:00:00,127.23,127.32,126.86,127.13,10515.0,127.23,127.32,126.86,127.13,10515.0
2018-10-12 15:05:00,127.19,127.54,127.12,127.36,6710.0,127.19,127.54,127.12,127.36,6710.0
2018-10-12 15:10:00,127.5,127.57,127.22,127.43,12922.0,127.5,127.57,127.22,127.43,12922.0
2018-10-12 15:15:00,127.4,127.42,127.17,127.33,11286.0,127.4,127.42,127.17,127.33,11286.0
2018-10-12 15:20:00,127.37,127.74,127.33,127.74,17637.0,127.37,127.74,127.33,127.74,17637.0
2018-10-12 15:25:00,127.72,127.87,127.59,127.7,26870.0,127.72,127.87,127.59,127.7,26870.0
2018-10-12 15:30:00,127.65,127.69,127.43,127.68,11920.0,127.65,127.69,127.43,127.68,11920.0
2018-10-12 15:35:00,127.68,127.74,127.35,127.5,19021.0,127.68,127.74,127.35,127.5,19021.0
2018-10-12 15:40:00,127.5,127.84,127.49,127.81,17949.0,127.5,127.84,127.49,127.81,17949.0
2018-10-12 15:45:00,127.81,127.89,127.46,127.86,38289.0,127.81,127.89,127.46,127.86,38289.0
2018-10-12 15:50:00,127.87,128.18,127.87,128.09,60327.0,127.87,128.18,127.87,128.09,60327.0
2018-10-12 15:55:00,128.04,128.5,128.03,128.3,99584.0,128.04,128.5,128.03,128.3,99584.0
2018-10-15 09:30:00,127.51,128.0,127.0,127.17,22328.0,127.51,128.0,127.0,127.17,22328.0
2018-10-15 09:35:00,127.0,127.02,125.22,125.54,33246.0,127.0,127.02,125.22,125.54,33246.0
2018-10-15 09:40:00,125.71,127.54,125.5,127.54,37443.0,125.71,127.54,125.5,127.54,37443.0
2018-10-15 09:45:00,127.46,127.57,126.96,127.1,35752.0,127.46,127.57,126.96,127.1,35752.0
2018-10-15 09:50:00,127.1,127.77,126.91,127.48,66379.0,127.1,127.77,126.91,127.48,66379.0
2018-10-15 09:55:00,127.54,127.68,127.2,127.4,55729.0,127.54,127.68,127.2,127.4,55729.0
2018-10-15 10:00:00,127.51,127.6,126.75,126.93,102877.0,127.51,127.6,126.75,126.93,102877.0
2018-10-15 10:05:00,126.93,127.48,126.78,126.96,112094.0,126.93,127.48,126.78,126.96,112094.0
2018-10-15 10:10:00,126.97,126.99,126.56,126.86,82307.0,126.97,126.99,126.56,126.86,82307.0
2018-10-15 10:15:00,126.88,127.03,126.52,126.9,63035.0,126.88,127.03,126.52,126.9,63035.0
2018-10-15 10:20:00,126.9,126.95,126.09,126.42,41627.0,126.9,126.95,126.09,126.42,41627.0
2018-10-15 10:25:00,126.34,126.41,126.01,126.16,10970.0,126.34,126.41,126.01,126.16,10970.0
2018-10-15 10:30:00,126.11,126.52,126.05,126.45,21736.0,126.11,126.52,126.05,126.45,21736.0
2018-10-15 10:35:00,126.37,126.58,126.37,126.58,40358.0,126.37,126.58,126.37,126.58,40358.0
2018-10-15 10:40:00,126.65,126.69,125.84,125.86,19012.0,126.65,126.69,125.84,125.86,19012.0
2018-10-15 10:45:00,125.87,125.89,125.6,125.71,32657.0,125.87,125.89,125.6,125.71,32657.0
2018-10-15 10:50:00,125.72,126.09,125.7,126.0,14198.0,125.72,126.09,125.7,126.0,14198.0
2018-10-15 10:55:00,125.98,126.47,125.98,126.47,24335.0,125.98,126.47,125.98,126.47,24335.0
2018-10-15 11:00:00,126.48,126.9,126.48,126.58,12676.0,126.48,126.9,126.48,126.58,12676.0
2018-10-15 11:05:00,126.65,127.18,126.65,127.17,10925.0,126.65,127.18,126.65,127.17,10925.0
2018-10-15 11:10:00,127.31,127.89,127.31,127.65,18489.0,127.31,127.89,127.31,127.65,18489.0
2018-10-15 11:15:00,127.63,127.69,127.09,127.17,7265.0,127.63,127.69,127.09,127.17,7265.0
2018-10-15 11:20:00,127.05,127.37,126.83,127.36,15515.0,127.05,127.37,126.83,127.36,15515.0
2018-10-15 11:25:00,127.38,128.13,127.27,128.01,8692.0,127.38,128.13,127.27,128.01,8692.0
2018-10-15 11:30:00,127.98,128.0,127.61,127.61,8180.0,127.98,128.0,127.61,127.61,8180.0
2018-10-15 11:35:00,127.61,127.83,127.56,127.73,5600.0,127.61,127.83,127.56,127.73,5600.0
2018-10-15 11:40:00,127.76,127.88,127.43,127.73,6337.0,127.76,127.88,127.43,127.73,6337.0
2018-10-15 11:45:00,127.73,127.82,127.26,127.26,15299.0,127.73,127.82,127.26,127.26,15299.0
2018-10-15 11:50:00,127.27,127.37,126.8,126.8,22730.0,127.27,127.37,126.8,126.8,22730.0
2018-10-15 11:55:00,126.82,127.13,126.82,126.94,7983.0,126.82,127.13,126.82,126.94,7983.0
2018-10-15 12:00:00,126.94,127.41,126.79,127.41,6945.0,126.94,127.41,126.79,127.41,6945.0
2018-10-15 12:05:00,127.4,127.51,127.29,127.29,5200.0,127.4,127.51,127.29,127.29,5200.0
2018-10-15 12:10:00,127.29,127.29,126.82,126.99,8225.0,127.29,127.29,126.82,126.99,8225.0
2018-10-15 12:15:00,126.97,127.6,126.89,127.59,9639.0,126.97,127.6,126.89,127.59,9639.0
2018-10-15 12:20:00,127.59,128.1,127.51,128.03,5500.0,127.59,128.1,127.51,128.03,5500.0
2018-10-15 12:25:00,128.02,128.26,127.93,128.0,7600.0,128.02,128.26,127.93,128.0,7600.0
2018-10-15 12:30:00,128.07,128.5,128.07,128.49,12336.0,128.07,128.5,128.07,128.49,12336.0
2018-10-15 12:35:00,128.45,128.55,128.39,128.41,6143.0,128.45,128.55,128.39,128.41,6143.0
2018-10-15 12:40:00,128.4,128.45,127.94,127.97,6634.0,128.4,128.45,127.94,127.97,6634.0
2018-10-15 12:45:00,128.01,128.27,127.84,128.27,7500.0,128.01,128.27,127.84,128.27,7500.0
2018-10-15 12:50:00,128.25,128.46,128.08,128.14,5080.0,128.25,128.46,128.08,128.14,5080.0
2018-10-15 12:55:00,128.16,128.16,127.6,127.72,7440.0,128.16,128.16,127.6,127.72,7440.0
2018-10-15 13:00:00,127.75,128.08,127.66,128.08,9633.0,127.75,128.08,127.66,128.08,9633.0
2018-10-15 13:05:00,128.16,128.23,127.76,127.76,3610.0,128.16,128.23,127.76,127.76,3610.0
2018-10-15 13:10:00,127.69,127.88,127.43,127.88,8143.0,127.69,127.88,127.43,127.88,8143.0
2018-10-15 13:15:00,127.83,127.92,127.19,127.19,4100.0,127.83,127.92,127.19,127.19,4100.0
2018-10-15 13:20:00,127.17,127.26,126.81,126.81,7010.0,127.17,127.26,126.81,126.81,7010.0
2018-10-15 13:25:00,126.77,127.01,126.71,127.01,13137.0,126.77,127.01,126.71,127.01,13137.0
2018-10-15 13:30:00,127.08,127.52,127.06,127.45,15518.0,127.08,127.52,127.06,127.45,15518.0
2018-10-15 13:35:00,127.47,127.47,126.87,127.01,12277.0,127.47,127.47,126.87,127.01,12277.0
2018-10-15 13:40:00,127.05,127.57,127.05,127.46,10740.0,127.05,127.57,127.05,127.46,10740.0
2018-10-15 13:45:00,127.46,127.74,127.39,127.72,12062.0,127.46,127.74,127.39,127.72,12062.0
2018-10-15 13:50:00,127.72,127.79,127.54,127.57,5722.0,127.72,127.79,127.54,127.57,5722.0
2018-10-15 13:55:00,127.6,127.6,127.23,127.24,10379.0,127.6,127.6,127.23,127.24,10379.0
2018-10-15 14:00:00,127.23,127.28,126.82,127.14,59301.0,127.23,127.28,126.82,127.14,59301.0
2018-10-15 14:05:00,127.07,127.24,126.9,127.24,10607.0,127.07,127.24,126.9,127.24,10607.0
2018-10-15 14:10:00,127.17,127.24,127.05,127.08,8206.0,127.17,127.24,127.05,127.08,8206.0
2018-10-15 14:15:00,127.14,127.28,127.01,127.06,13091.0,127.14,127.28,127.01,127.06,13091.0
2018-10-15 14:20:00,127.01,127.2,126.81,126.81,14015.0,127.01,127.2,126.81,126.81,14015.0
2018-10-15 14:25:00,126.88,126.88,126.56,126.64,23825.0,126.88,126.88,126.56,126.64,23825.0
2018-10-15 14:30:00,126.61,127.06,126.53,127.03,20519.0,126.61,127.06,126.53,127.03,20519.0
2018-10-15 14:35:00,126.95,127.11,126.94,127.02,7242.0,126.95,127.11,126.94,127.02,7242.0
2018-10-15 14:40:00,127.02,127.26,126.94,127.26,13948.0,127.02,127.26,126.94,127.26,13948.0
2018-10-15 14:45:00,127.25,127.32,127.16,127.26,8813.0,127.25,127.32,127.16,127.26,8813.0
2018-10-15 14:50:00,127.31,127.63,127.26,127.55,14033.0,127.31,127.63,127.26,127.55,14033.0
2018-10-15 14:55:00,127.54,127.63,127.24,127.24,10892.0,127.54,127.63,127.24,127.24,10892.0
2018-10-15 15:00:00,127.35,127.76,127.28,127.72,15243.0,127.35,127.76,127.28,127.72,15243.0
2018-10-15 15:05:00,127.72,128.04,127.54,127.58,10440.0,127.72,128.04,127.54,127.58,10440.0
2018-10-15 15:10:00,127.49,127.49,127.09,127.15,18042.0,127.49,127.49,127.09,127.15,18042.0
2018-10-15 15:15:00,127.14,127.21,126.96,127.01,21646.0,127.14,127.21,126.96,127.01,21646.0
2018-10-15 15:20:00,127.04,127.09,126.89,127.09,23386.0,127.04,127.09,126.89,127.09,23386.0
2018-10-15 15:25:00,127.09,127.33,127.07,127.11,14088.0,127.09,127.33,127.07,127.11,14088.0
2018-10-15 15:30:00,127.09,127.26,127.01,127.23,8416.0,127.09,127.26,127.01,127.23,8416.0
2018-10-15 15:35:00,127.25,127.38,127.14,127.17,10959.0,127.25,127.38,127.14,127.17,10959.0
2018-10-15 15:40:00,127.24,127.47,127.15,127.24,11728.0,127.24,127.47,127.15,127.24,11728.0
2018-10-15 15:45:00,127.16,127.47,127.14,127.17,35943.0,127.16,127.47,127.14,127.17,35943.0
2018-10-15 15:50:00,127.17,127.32,126.94,127.09,26518.0,127.17,127.32,126.94,127.09,26518.0
2018-10-15 15:55:00,127.09,127.38,126.97,127.03,87735.0,127.09,127.38,126.97,127.03,87735.0
2018-10-16 09:30:00,130.37,130.93,129.58,130.5,57974.0,130.37,130.93,129.58,130.5,57974.0
2018-10-16 09:35:00,130.5,130.9,129.86,130.13,12059.0,130.5,130.9,129.86,130.13,12059.0
2018-10-16 09:40:00,130.2,130.56,129.95,130.56,3788.0,130.2,130.56,129.95,130.56,3788.0
2018-10-16 09:45:00,130.33,130.61,129.29,129.44,19055.0,130.33,130.61,129.29,129.44,19055.0
2018-10-16 09:50:00,129.4,129.93,129.18,129.62,17131.0,129.4,129.93,129.18,129.62,17131.0
2018-10-16 09:55:00,129.65,130.46,129.64,130.46,9440.0,129.65,130.46,129.64,130.46,9440.0
2018-10-16 10:00:00,130.38,130.6,130.29,130.49,16480.0,130.38,130.6,130.29,130.49,16480.0
2018-10-16 10:05:00,130.56,130.99,130.22,130.22,29777.0,130.56,130.99,130.22,130.22,29777.0
2018-10-16 10:10:00,130.27,130.4,130.03,130.07,29624.0,130.27,130.4,130.03,130.07,29624.0
2018-10-16 10:15:00,130.07,130.09,129.72,129.72,18317.0,130.07,130.09,129.72,129.72,18317.0
2018-10-16 10:20:00,129.78,130.39,129.78,130.35,22705.0,129.78,130.39,129.78,130.35,22705.0
2018-10-16 10:25:00,130.38,130.4,130.18,130.39,9664.0,130.38,130.4,130.18,130.39,9664.0
2018-10-16 10:30:00,130.28,130.81,130.26,130.71,48243.0,130.28,130.81,130.26,130.71,48243.0
2018-10-16 10:35:00,130.64,131.08,130.6,131.03,177759.0,130.64,131.08,130.6,131.03,177759.0
2018-10-16 10:40:00,131.08,131.74,131.08,131.58,26158.0,131.08,131.74,131.08,131.58,26158.0
2018-10-16 10:45:00,131.6,131.95,131.51,131.76,20881.0,131.6,131.95,131.51,131.76,20881.0
2018-10-16 10:50:00,131.82,132.29,131.77,132.29,27332.0,131.82,132.29,131.77,132.29,27332.0
2018-10-16 10:55:00,132.18,132.33,131.83,132.01,27050.0,132.18,132.33,131.83,132.01,27050.0
2018-10-16 11:00:00,131.93,132.02,131.77,131.94,28126.0,131.93,132.02,131.77,131.94,28126.0
2018-10-16 11:05:00,132.0,132.58,131.96,132.49,26857.0,132.0,132.58,131.96,132.49,26857.0
2018-10-16 11:10:00,132.37,132.76,132.09,132.62,27253.0,132.37,132.76,132.09,132.62,27253.0
2018-10-16 11:15:00,132.67,132.83,132.51,132.51,25454.0,132.67,132.83,132.51,132.51,25454.0
2018-10-16 11:20:00,132.56,132.98,132.44,132.72,33659.0,132.56,132.98,132.44,132.72,33659.0
2018-10-16 11:25:00,132.83,132.98,132.76,132.98,4711.0,132.83,132.98,132.76,132.98,4711.0
2018-10-16 11:30:00,132.95,133.0,132.68,132.9,22479.0,132.95,133.0,132.68,132.9,22479.0
2018-10-16 11:35:00,132.83,133.14,132.72,133.12,10674.0,132.83,133.14,132.72,133.12,10674.0
2018-10-16 11:40:00,133.07,133.34,133.04,133.08,10605.0,133.07,133.34,133.04,133.08,10605.0
2018-10-16 11:45:00,133.15,133.23,132.87,133.23,22259.0,133.15,133.23,132.87,133.23,22259.0
2018-10-16 11:50:00,133.19,133.3,133.05,133.05,32352.0,133.19,133.3,133.05,133.05,32352.0
2018-10-16 11:55:00,133.05,133.3,133.04,133.29,5100.0,133.05,133.3,133.04,133.29,5100.0
2018-10-16 12:00:00,133.39,133.45,133.22,133.29,10524.0,133.39,133.45,133.22,133.29,10524.0
2018-10-16 12:05:00,133.29,133.64,133.22,133.56,22286.0,133.29,133.64,133.22,133.56,22286.0
2018-10-16 12:10:00,133.56,133.6,133.43,133.5,21095.0,133.56,133.6,133.43,133.5,21095.0
2018-10-16 12:15:00,133.5,133.72,133.5,133.71,13590.0,133.5,133.72,133.5,133.71,13590.0
2018-10-16 12:20:00,133.6,133.95,133.6,133.74,12056.0,133.6,133.95,133.6,133.74,12056.0
2018-10-16 12:25:00,133.72,133.9,133.62,133.9,8366.0,133.72,133.9,133.62,133.9,8366.0
2018-10-16 12:30:00,133.9,134.06,133.86,134.0,11263.0,133.9,134.06,133.86,134.0,11263.0
2018-10-16 12:35:00,134.0,134.1,133.74,133.77,25153.0,134.0,134.1,133.74,133.77,25153.0
2018-10-16 12:40:00,133.73,133.92,133.66,133.89,7592.0,133.73,133.92,133.66,133.89,7592.0
2018-10-16 12:45:00,133.89,133.99,133.81,133.87,10061.0,133.89,133.99,133.81,133.87,10061.0
2018-10-16 12:50:00,133.83,133.91,133.8,133.88,9191.0,133.83,133.91,133.8,133.88,9191.0
2018-10-16 12:55:00,133.88,134.16,133.8,134.16,11107.0,133.88,134.16,133.8,134.16,11107.0
2018-10-16 13:00:00,134.18,134.37,134.18,134.23,11430.0,134.18,134.37,134.18,134.23,11430.0
2018-10-16 13:05:00,134.19,134.19,133.65,133.81,8948.0,134.19,134.19,133.65,133.81,8948.0
2018-10-16 13:10:00,133.83,134.0,133.8,133.84,11441.0,133.83,134.0,133.8,133.84,11441.0
2018-10-16 13:15:00,133.83,134.0,133.8,133.89,5820.0,133.83,134.0,133.8,133.89,5820.0
2018-10-16 13:20:00,133.84,134.02,133.82,134.0,5460.0,133.84,134.02,133.82,134.0,5460.0
2018-10-16 13:25:00,134.0,134.05,133.67,133.67,8611.0,134.0,134.05,133.67,133.67,8611.0
2018-10-16 13:30:00,133.63,133.97,133.6,133.86,16792.0,133.63,133.97,133.6,133.86,16792.0
2018-10-16 13:35:00,133.83,133.96,133.64,133.79,22810.0,133.83,133.96,133.64,133.79,22810.0
2018-10-16 13:40:00,133.77,133.94,133.75,133.91,61920.0,133.77,133.94,133.75,133.91,61920.0
2018-10-16 13:45:00,133.95,133.96,133.81,133.82,6199.0,133.95,133.96,133.81,133.82,6199.0
2018-10-16 13:50:00,133.84,133.92,133.81,133.85,13056.0,133.84,133.92,133.81,133.85,13056.0
2018-10-16 13:55:00,133.86,133.99,133.78,133.96,6951.0,133.86,133.99,133.78,133.96,6951.0
2018-10-16 14:00:00,133.98,134.45,133.98,134.37,33751.0,133.98,134.45,133.98,134.37,33751.0
2018-10-16 14:05:00,134.35,134.48,134.16,134.21,17762.0,134.35,134.48,134.16,134.21,17762.0
2018-10-16 14:10:00,134.25,134.25,133.66,133.77,8596.0,134.25,134.25,133.66,133.77,8596.0
2018-10-16 14:15:00,133.77,133.81,133.56,133.79,8888.0,133.77,133.81,133.56,133.79,8888.0
2018-10-16 14:20:00,133.79,133.95,133.58,133.74,19592.0,133.79,133.95,133.58,133.74,19592.0
2018-10-16 14:25:00,133.78,133.89,133.72,133.83,9066.0,133.78,133.89,133.72,133.83,9066.0
2018-10-16 14:30:00,133.88,133.92,133.66,133.66,5306.0,133.88,133.92,133.66,133.66,5306.0
2018-10-16 14:35:00,133.59,133.65,133.23,133.23,15793.0,133.59,133.65,133.23,133.23,15793.0
2018-10-16 14:40:00,133.24,133.34,132.82,132.95,21967.0,133.24,133.34,132.82,132.95,21967.0
2018-10-16 14:45:00,132.92,133.37,132.87,133.37,7048.0,132.92,133.37,132.87,133.37,7048.0
2018-10-16 14:50:00,133.36,133.41,133.18,133.24,22584.0,133.36,133.41,133.18,133.24,22584.0
2018-10-16 14:55:00,133.24,133.35,133.21,133.28,8531.0,133.24,133.35,133.21,133.28,8531.0
2018-10-16 15:00:00,133.24,133.35,133.19,133.3,11617.0,133.24,133.35,133.19,133.3,11617.0
2018-10-16 15:05:00,133.33,133.66,133.33,133.58,12609.0,133.33,133.66,133.33,133.58,12609.0
2018-10-16 15:10:00,133.57,133.66,133.44,133.62,27663.0,133.57,133.66,133.44,133.62,27663.0
2018-10-16 15:15:00,133.61,133.98,133.61,133.97,12437.0,133.61,133.98,133.61,133.97,12437.0
2018-10-16 15:20:00,133.99,134.13,133.93,134.13,36854.0,133.99,134.13,133.93,134.13,36854.0
2018-10-16 15:25:00,134.14,134.18,133.92,133.93,22368.0,134.14,134.18,133.92,133.93,22368.0
2018-10-16 15:30:00,133.93,134.09,133.92,134.07,27983.0,133.93,134.09,133.92,134.07,27983.0
2018-10-16 15:35:00,134.08,134.36,134.07,134.35,37035.0,134.08,134.36,134.07,134.35,37035.0
2018-10-16 15:40:00,134.36,134.48,134.23,134.38,27275.0,134.36,134.48,134.23,134.38,27275.0
2018-10-16 15:45:00,134.39,134.61,134.36,134.59,50685.0,134.39,134.61,134.36,134.59,50685.0
2018-10-16 15:50:00,134.59,134.6,134.24,134.36,56633.0,134.59,134.6,134.24,134.36,56633.0
2018-10-16 15:55:00,134.37,134.4,134.17,134.24,76820.0,134.37,134.4,134.17,134.24,76820.0
2018-10-17 09:30:00,138.15,138.37,136.46,136.46,130167.0,138.15,138.37,136.46,136.46,130167.0
2018-10-17 09:35:00,136.37,136.58,134.54,135.21,82351.0,136.37,136.58,134.54,135.21,82351.0
2018-10-17 09:40:00,135.32,136.85,135.09,136.47,53818.0,135.32,136.85,135.09,136.47,53818.0
2018-10-17 09:45:00,136.7,137.41,136.32,137.33,34519.0,136.7,137.41,136.32,137.33,34519.0
2018-10-17 09:50:00,137.34,137.97,136.97,137.94,62436.0,137.34,137.97,136.97,137.94,62436.0
2018-10-17 09:55:00,137.66,139.12,137.66,139.02,99364.0,137.66,139.12,137.66,139.02,99364.0
2018-10-17 10:00:00,139.01,139.04,137.81,138.05,75995.0,139.01,139.04,137.81,138.05,75995.0
2018-10-17 10:05:00,138.14,138.85,138.14,138.48,121836.0,138.14,138.85,138.14,138.48,121836.0
2018-10-17 10:10:00,138.46,138.57,138.02,138.09,32177.0,138.46,138.57,138.02,138.09,32177.0
2018-10-17 10:15:00,138.08,138.54,137.42,137.42,91635.0,138.08,138.54,137.42,137.42,91635.0
2018-10-17 10:20:00,137.34,137.91,137.34,137.42,23754.0,137.34,137.91,137.34,137.42,23754.0
2018-10-17 10:25:00,137.38,137.8,137.38,137.77,20845.0,137.38,137.8,137.38,137.77,20845.0
2018-10-17 10:30:00,137.76,137.84,136.92,137.13,28787.0,137.76,137.84,136.92,137.13,28787.0
2018-10-17 10:35:00,137.05,137.33,136.48,136.86,59647.0,137.05,137.33,136.48,136.86,59647.0
2018-10-17 10:40:00,136.9,137.05,136.69,137.03,55585.0,136.9,137.05,136.69,137.03,55585.0
2018-10-17 10:45:00,136.99,137.46,136.82,137.45,29723.0,136.99,137.46,136.82,137.45,29723.0
2018-10-17 10:50:00,137.52,137.62,137.23,137.5,21767.0,137.52,137.62,137.23,137.5,21767.0
2018-10-17 10:55:00,137.49,137.69,137.38,137.39,23716.0,137.49,137.69,137.38,137.39,23716.0
2018-10-17 11:00:00,137.21,137.47,137.16,137.2,5100.0,137.21,137.47,137.16,137.2,5100.0
2018-10-17 11:05:00,137.2,137.55,137.05,137.45,41823.0,137.2,137.55,137.05,137.45,41823.0
2018-10-17 11:10:00,137.41,137.41,137.01,137.3,10549.0,137.41,137.41,137.01,137.3,10549.0
2018-10-17 11:15:00,137.28,137.68,137.11,137.5,6400.0,137.28,137.68,137.11,137.5,6400.0
2018-10-17 11:20:00,137.46,137.46,137.13,137.45,3800.0,137.46,137.46,137.13,137.45,3800.0
2018-10-17 11:25:00,137.36,137.42,137.03,137.19,7734.0,137.36,137.42,137.03,137.19,7734.0
2018-10-17 11:30:00,137.22,137.32,136.56,136.56,9209.0,137.22,137.32,136.56,136.56,9209.0
2018-10-17 11:35:00,136.5,136.88,136.24,136.24,11537.0,136.5,136.88,136.24,136.24,11537.0
2018-10-17 11:40:00,136.3,137.35,136.3,137.28,11628.0,136.3,137.35,136.3,137.28,11628.0
2018-10-17 11:45:00,137.29,137.29,136.99,137.06,11388.0,137.29,137.29,136.99,137.06,11388.0
2018-10-17 11:50:00,137.09,137.09,136.77,136.92,28200.0,137.09,137.09,136.77,136.92,28200.0
2018-10-17 11:55:00,136.82,136.87,136.5,136.83,26371.0,136.82,136.87,136.5,136.83,26371.0
2018-10-17 12:00:00,136.82,136.97,136.69,136.74,12970.0,136.82,136.97,136.69,136.74,12970.0
2018-10-17 12:05:00,136.69,136.98,136.63,136.75,3485.0,136.69,136.98,136.63,136.75,3485.0
2018-10-17 12:10:00,136.8,136.81,136.38,136.73,5688.0,136.8,136.81,136.38,136.73,5688.0
2018-10-17 12:15:00,136.82,137.15,136.8,137.02,19598.0,136.82,137.15,136.8,137.02,19598.0
2018-10-17 12:20:00,137.05,137.1,136.81,137.02,4709.0,137.05,137.1,136.81,137.02,4709.0
2018-10-17 12:25:00,136.96,137.02,136.3,136.4,5700.0,136.96,137.02,136.3,136.4,5700.0
2018-10-17 12:30:00,136.49,136.73,136.3,136.63,6540.0,136.49,136.73,136.3,136.63,6540.0
2018-10-17 12:35:00,136.54,136.97,136.53,136.77,4200.0,136.54,136.97,136.53,136.77,4200.0
2018-10-17 12:40:00,136.9,137.04,136.57,136.87,9859.0,136.9,137.04,136.57,136.87,9859.0
2018-10-17 12:45:00,136.86,136.92,136.42,136.56,7700.0,136.86,136.92,136.42,136.56,7700.0
2018-10-17 12:50:00,136.55,136.79,136.55,136.79,3303.0,136.55,136.79,136.55,136.79,3303.0
2018-10-17 12:55:00,136.81,136.96,136.74,136.9,10159.0,136.81,136.96,136.74,136.9,10159.0
2018-10-17 13:00:00,136.89,137.2,136.79,137.15,8845.0,136.89,137.2,136.79,137.15,8845.0
2018-10-17 13:05:00,137.32,137.32,137.01,137.19,4713.0,137.32,137.32,137.01,137.19,4713.0
2018-10-17 13:10:00,137.12,137.54,137.12,137.12,4431.0,137.12,137.54,137.12,137.12,4431.0
2018-10-17 13:15:00,137.14,137.17,136.91,137.0,6084.0,137.14,137.17,136.91,137.0,6084.0
2018-10-17 13:20:00,136.88,137.0,136.84,136.97,4926.0,136.88,137.0,136.84,136.97,4926.0
2018-10-17 13:25:00,136.87,136.9,136.74,136.83,2650.0,136.87,136.9,136.74,136.83,2650.0
2018-10-17 13:30:00,136.93,137.13,136.75,136.98,4662.0,136.93,137.13,136.75,136.98,4662.0
2018-10-17 13:35:00,137.01,137.15,136.99,137.08,1573.0,137.01,137.15,136.99,137.08,1573.0
2018-10-17 13:40:00,137.07,137.13,136.61,136.77,6150.0,137.07,137.13,136.61,136.77,6150.0
2018-10-17 13:45:00,136.76,136.83,136.5,136.6,26300.0,136.76,136.83,136.5,136.6,26300.0
2018-10-17 13:50:00,136.61,136.69,136.48,136.58,4939.0,136.61,136.69,136.48,136.58,4939.0
2018-10-17 13:55:00,136.51,136.63,136.4,136.46,2500.0,136.51,136.63,136.4,136.46,2500.0
2018-10-17 14:00:00,136.4,136.59,136.38,136.54,5346.0,136.4,136.59,136.38,136.54,5346.0
2018-10-17 14:05:00,136.62,136.66,136.44,136.44,8900.0,136.62,136.66,136.44,136.44,8900.0
2018-10-17 14:10:00,136.4,136.47,135.86,136.04,9133.0,136.4,136.47,135.86,136.04,9133.0
2018-10-17 14:15:00,135.99,135.99,135.66,135.78,4638.0,135.99,135.99,135.66,135.78,4638.0
2018-10-17 14:20:00,135.78,135.78,135.27,135.37,9833.0,135.78,135.78,135.27,135.37,9833.0
2018-10-17 14:25:00,135.44,135.85,135.44,135.59,6752.0,135.44,135.85,135.44,135.59,6752.0
2018-10-17 14:30:00,135.56,136.06,135.56,136.06,6114.0,135.56,136.06,135.56,136.06,6114.0
2018-10-17 14:35:00,135.95,136.11,135.8,136.11,8324.0,135.95,136.11,135.8,136.11,8324.0
2018-10-17 14:40:00,136.11,136.22,136.05,136.09,5424.0,136.11,136.22,136.05,136.09,5424.0
2018-10-17 14:45:00,136.09,136.17,136.03,136.14,12015.0,136.09,136.17,136.03,136.14,12015.0
2018-10-17 14:50:00,136.14,136.3,135.9,136.27,10220.0,136.14,136.3,135.9,136.27,10220.0
2018-10-17 14:55:00,136.27,136.41,136.21,136.27,5800.0,136.27,136.41,136.21,136.27,5800.0
2018-10-17 15:00:00,136.25,136.6,136.19,136.37,15431.0,136.25,136.6,136.19,136.37,15431.0
2018-10-17 15:05:00,136.45,136.55,136.34,136.55,5677.0,136.45,136.55,136.34,136.55,5677.0
2018-10-17 15:10:00,136.54,136.63,136.45,136.46,11742.0,136.54,136.63,136.45,136.46,11742.0
2018-10-17 15:15:00,136.44,136.44,136.04,136.2,23181.0,136.44,136.44,136.04,136.2,23181.0
2018-10-17 15:20:00,136.28,136.46,136.21,136.34,6900.0,136.28,136.46,136.21,136.34,6900.0
2018-10-17 15:25:00,136.35,136.67,136.35,136.65,10951.0,136.35,136.67,136.35,136.65,10951.0
2018-10-17 15:30:00,136.61,136.84,136.57,136.73,22985.0,136.61,136.84,136.57,136.73,22985.0
2018-10-17 15:35:00,136.73,137.19,136.73,137.03,31798.0,136.73,137.19,136.73,137.03,31798.0
2018-10-17 15:40:00,137.03,137.22,136.96,137.15,48508.0,137.03,137.22,136.96,137.15,48508.0
2018-10-17 15:45:00,137.14,137.43,137.03,137.3,40562.0,137.14,137.43,137.03,137.3,40562.0
2018-10-17 15:50:00,137.3,137.82,137.07,137.47,78805.0,137.3,137.82,137.07,137.47,78805.0
2018-10-17 15:55:00,137.44,137.61,137.19,137.28,108747.0,137.44,137.61,137.19,137.28,108747.0
2018-10-18 09:30:00,136.19,136.54,134.65,135.14,27275.0,136.19,136.54,134.65,135.14,27275.0
2018-10-18 09:35:00,135.32,136.76,135.15,136.76,21633.0,135.32,136.76,135.15,136.76,21633.0
2018-10-18 09:40:00,136.77,136.77,134.87,134.87,27089.0,136.77,136.77,134.87,134.87,27089.0
2018-10-18 09:45:00,135.02,135.91,134.98,135.71,8500.0,135.02,135.91,134.98,135.71,8500.0
2018-10-18 09:50:00,135.69,135.7,134.89,134.98,21049.0,135.69,135.7,134.89,134.98,21049.0
2018-10-18 09:55:00,135.09,135.12,134.39,135.02,43959.0,135.09,135.12,134.39,135.02,43959.0
2018-10-18 10:00:00,134.9,135.02,134.02,134.19,58461.0,134.9,135.02,134.02,134.19,58461.0
2018-10-18 10:05:00,134.15,134.36,133.88,133.92,11663.0,134.15,134.36,133.88,133.92,11663.0
2018-10-18 10:10:00,133.89,134.12,133.61,133.8,12653.0,133.89,134.12,133.61,133.8,12653.0
2018-10-18 10:15:00,133.93,133.93,133.5,133.51,7954.0,133.93,133.93,133.5,133.51,7954.0
2018-10-18 10:20:00,133.59,133.98,133.51,133.74,15374.0,133.59,133.98,133.51,133.74,15374.0
2018-10-18 10:25:00,133.75,133.82,133.3,133.3,11815.0,133.75,133.82,133.3,133.3,11815.0
2018-10-18 10:30:00,133.34,133.4,133.04,133.06,15916.0,133.34,133.4,133.04,133.06,15916.0
2018-10-18 10:35:00,133.05,133.22,132.77,132.79,29124.0,133.05,133.22,132.77,132.79,29124.0
2018-10-18 10:40:00,132.89,132.98,132.54,132.55,17368.0,132.89,132.98,132.54,132.55,17368.0
2018-10-18 10:45:00,132.5,132.65,131.53,131.53,24998.0,132.5,132.65,131.53,131.53,24998.0
2018-10-18 10:50:00,131.7,132.22,131.24,132.21,22891.0,131.7,132.22,131.24,132.21,22891.0
2018-10-18 10:55:00,132.26,132.79,132.22,132.3,14644.0,132.26,132.79,132.22,132.3,14644.0
2018-10-18 11:00:00,132.31,132.59,132.0,132.01,12355.0,132.31,132.59,132.0,132.01,12355.0
2018-10-18 11:05:00,132.03,132.09,131.5,131.56,12259.0,132.03,132.09,131.5,131.56,12259.0
2018-10-18 11:10:00,131.65,132.34,131.56,131.92,27162.0,131.65,132.34,131.56,131.92,27162.0
2018-10-18 11:15:00,131.94,132.15,131.8,131.8,8841.0,131.94,132.15,131.8,131.8,8841.0
2018-10-18 11:20:00,131.81,131.81,131.1,131.11,11908.0,131.81,131.81,131.1,131.11,11908.0
2018-10-18 11:25:00,131.27,131.33,130.82,130.89,6948.0,131.27,131.33,130.82,130.89,6948.0
2018-10-18 11:30:00,130.93,131.07,130.65,130.65,6801.0,130.93,131.07,130.65,130.65,6801.0
2018-10-18 11:35:00,130.62,131.05,130.5,131.04,16081.0,130.62,131.05,130.5,131.04,16081.0
2018-10-18 11:40:00,130.94,131.12,130.64,130.66,14719.0,130.94,131.12,130.64,130.66,14719.0
2018-10-18 11:45:00,130.57,130.62,130.19,130.46,16836.0,130.57,130.62,130.19,130.46,16836.0
2018-10-18 11:50:00,130.4,130.62,130.24,130.6,22861.0,130.4,130.62,130.24,130.6,22861.0
2018-10-18 11:55:00,130.48,130.6,130.34,130.49,6520.0,130.48,130.6,130.34,130.49,6520.0
2018-10-18 12:00:00,130.47,130.61,130.32,130.56,6900.0,130.47,130.61,130.32,130.56,6900.0
2018-10-18 12:05:00,130.62,130.83,130.54,130.68,21566.0,130.62,130.83,130.54,130.68,21566.0
2018-10-18 12:10:00,130.65,130.7,130.56,130.6,4439.0,130.65,130.7,130.56,130.6,4439.0
2018-10-18 12:15:00,130.57,130.64,130.27,130.36,14837.0,130.57,130.64,130.27,130.36,14837.0
2018-10-18 12:20:00,130.42,131.0,130.27,130.83,24082.0,130.42,131.0,130.27,130.83,24082.0
2018-10-18 12:25:00,130.75,131.12,130.74,131.1,20875.0,130.75,131.12,130.74,131.1,20875.0
2018-10-18 12:30:00,131.0,131.2,130.98,131.18,8056.0,131.0,131.2,130.98,131.18,8056.0
2018-10-18 12:35:00,131.13,131.13,130.61,130.78,19792.0,131.13,131.13,130.61,130.78,19792.0
2018-10-18 12:40:00,130.83,131.24,130.82,131.06,39399.0,130.83,131.24,130.82,131.06,39399.0
2018-10-18 12:45:00,131.0,131.09,130.93,130.93,4781.0,131.0,131.09,130.93,130.93,4781.0
2018-10-18 12:50:00,130.96,131.3,130.94,130.94,5119.0,130.96,131.3,130.94,130.94,5119.0
2018-10-18 12:55:00,130.97,130.98,130.73,130.73,5898.0,130.97,130.98,130.73,130.73,5898.0
2018-10-18 13:00:00,130.63,130.99,130.61,130.68,14972.0,130.63,130.99,130.61,130.68,14972.0
2018-10-18 13:05:00,130.7,130.7,130.39,130.39,6500.0,130.7,130.7,130.39,130.39,6500.0
2018-10-18 13:10:00,130.33,130.41,129.89,129.97,21907.0,130.33,130.41,129.89,129.97,21907.0
2018-10-18 13:15:00,129.91,130.22,129.66,129.83,8236.0,129.91,130.22,129.66,129.83,8236.0
2018-10-18 13:20:00,129.8,129.86,129.51,129.53,12827.0,129.8,129.86,129.51,129.53,12827.0
2018-10-18 13:25:00,129.51,129.86,129.46,129.48,16738.0,129.51,129.86,129.46,129.48,16738.0
2018-10-18 13:30:00,129.5,129.79,129.43,129.56,10725.0,129.5,129.79,129.43,129.56,10725.0
2018-10-18 13:35:00,129.48,129.52,129.25,129.34,11284.0,129.48,129.52,129.25,129.34,11284.0
2018-10-18 13:40:00,129.38,129.42,129.18,129.39,4908.0,129.38,129.42,129.18,129.39,4908.0
2018-10-18 13:45:00,129.43,129.8,129.41,129.75,27225.0,129.43,129.8,129.41,129.75,27225.0
2018-10-18 13:50:00,129.79,129.92,129.57,129.57,21009.0,129.79,129.92,129.57,129.57,21009.0
2018-10-18 13:55:00,129.64,129.86,129.53,129.86,7026.0,129.64,129.86,129.53,129.86,7026.0
2018-10-18 14:00:00,129.75,130.39,129.69,130.34,11029.0,129.75,130.39,129.69,130.34,11029.0
2018-10-18 14:05:00,130.4,130.73,130.27,130.44,11992.0,130.4,130.73,130.27,130.44,11992.0
2018-10-18 14:10:00,130.47,130.53,130.11,130.18,8159.0,130.47,130.53,130.11,130.18,8159.0
2018-10-18 14:15:00,130.26,130.26,129.88,130.05,10449.0,130.26,130.26,129.88,130.05,10449.0
2018-10-18 14:20:00,130.07,130.67,130.07,130.67,8585.0,130.07,130.67,130.07,130.67,8585.0
2018-10-18 14:25:00,130.62,130.84,130.46,130.69,13402.0,130.62,130.84,130.46,130.69,13402.0
2018-10-18 14:30:00,130.69,130.92,130.46,130.9,12478.0,130.69,130.92,130.46,130.9,12478.0
2018-10-18 14:35:00,130.92,131.09,130.6,130.75,15110.0,130.92,131.09,130.6,130.75,15110.0
2018-10-18 14:40:00,130.71,130.79,130.47,130.76,13887.0,130.71,130.79,130.47,130.76,13887.0
2018-10-18 14:45:00,130.88,130.89,130.6,130.69,11240.0,130.88,130.89,130.6,130.69,11240.0
2018-10-18 14:50:00,130.65,130.96,130.6,130.85,21354.0,130.65,130.96,130.6,130.85,21354.0
2018-10-18 14:55:00,130.85,130.87,130.62,130.68,16575.0,130.85,130.87,130.62,130.68,16575.0
2018-10-18 15:00:00,130.66,130.8,130.39,130.47,26914.0,130.66,130.8,130.39,130.47,26914.0
2018-10-18 15:05:00,130.45,130.45,130.01,130.01,13477.0,130.45,130.45,130.01,130.01,13477.0
2018-10-18 15:10:00,129.99,129.99,129.8,129.87,15253.0,129.99,129.99,129.8,129.87,15253.0
2018-10-18 15:15:00,129.87,130.17,129.73,129.86,38805.0,129.87,130.17,129.73,129.86,38805.0
2018-10-18 15:20:00,129.87,129.91,129.66,129.81,35385.0,129.87,129.91,129.66,129.81,35385.0
2018-10-18 15:25:00,129.81,130.28,129.81,130.07,34899.0,129.81,130.28,129.81,130.07,34899.0
2018-10-18 15:30:00,130.04,130.16,129.84,129.84,21701.0,130.04,130.16,129.84,129.84,21701.0
2018-10-18 15:35:00,129.84,130.56,129.81,130.56,24116.0,129.84,130.56,129.81,130.56,24116.0
2018-10-18 15:40:00,130.6,130.99,130.58,130.71,22031.0,130.6,130.99,130.58,130.71,22031.0
2018-10-18 15:45:00,130.69,130.87,130.6,130.84,34139.0,130.69,130.87,130.6,130.84,34139.0
2018-10-18 15:50:00,130.84,130.84,130.44,130.6,61351.0,130.84,130.84,130.44,130.6,61351.0
2018-10-18 15:55:00,130.61,130.62,130.33,130.42,104489.0,130.61,130.62,130.33,130.42,104489.0
2018-10-19 09:30:00,131.78,132.0,131.23,131.39,39223.0,131.78,132.0,131.23,131.39,39223.0
2018-10-19 09:35:00,131.32,132.38,131.04,132.37,8054.0,131.32,132.38,131.04,132.37,8054.0
2018-10-19 09:40:00,132.28,132.54,131.92,131.94,12388.0,132.28,132.54,131.92,131.94,12388.0
2018-10-19 09:45:00,132.04,132.23,131.63,131.85,7800.0,132.04,132.23,131.63,131.85,7800.0
2018-10-19 09:50:00,131.85,132.26,131.32,131.47,17723.0,131.85,132.26,131.32,131.47,17723.0
2018-10-19 09:55:00,131.46,132.12,131.33,131.35,26823.0,131.46,132.12,131.33,131.35,26823.0
2018-10-19 10:00:00,131.27,131.7,131.01,131.7,7912.0,131.27,131.7,131.01,131.7,7912.0
2018-10-19 10:05:00,131.62,131.85,131.51,131.59,4300.0,131.62,131.85,131.51,131.59,4300.0
2018-10-19 10:10:00,131.68,131.68,131.3,131.36,5118.0,131.68,131.68,131.3,131.36,5118.0
2018-10-19 10:15:00,131.41,131.64,131.0,131.0,7931.0,131.41,131.64,131.0,131.0,7931.0
2018-10-19 10:20:00,130.97,131.35,130.96,131.17,7276.0,130.97,131.35,130.96,131.17,7276.0
2018-10-19 10:25:00,131.09,131.27,130.84,131.03,9017.0,131.09,131.27,130.84,131.03,9017.0
2018-10-19 10:30:00,130.9,131.45,130.84,131.4,10986.0,130.9,131.45,130.84,131.4,10986.0
2018-10-19 10:35:00,131.39,131.39,130.97,131.19,4200.0,131.39,131.39,130.97,131.19,4200.0
2018-10-19 10:40:00,131.22,131.28,130.82,130.93,16956.0,131.22,131.28,130.82,130.93,16956.0
2018-10-19 10:45:00,130.89,130.98,130.28,130.28,9316.0,130.89,130.98,130.28,130.28,9316.0
2018-10-19 10:50:00,130.24,130.42,130.04,130.23,11051.0,130.24,130.42,130.04,130.23,11051.0
2018-10-19 10:55:00,130.35,130.54,130.23,130.44,16866.0,130.35,130.54,130.23,130.44,16866.0
2018-10-19 11:00:00,130.52,130.86,130.52,130.62,7044.0,130.52,130.86,130.52,130.62,7044.0
2018-10-19 11:05:00,130.65,130.8,130.59,130.59,9556.0,130.65,130.8,130.59,130.59,9556.0
2018-10-19 11:10:00,130.53,130.66,130.37,130.37,5012.0,130.53,130.66,130.37,130.37,5012.0
2018-10-19 11:15:00,130.31,130.47,130.23,130.23,8310.0,130.31,130.47,130.23,130.23,8310.0
2018-10-19 11:20:00,130.15,130.38,129.9,129.95,30895.0,130.15,130.38,129.9,129.95,30895.0
2018-10-19 11:25:00,129.93,130.35,129.8,130.06,9163.0,129.93,130.35,129.8,130.06,9163.0
2018-10-19 11:30:00,130.04,130.27,129.83,130.0,5820.0,130.04,130.27,129.83,130.0,5820.0
2018-10-19 11:35:00,129.91,129.91,129.51,129.74,4801.0,129.91,129.91,129.51,129.74,4801.0
2018-10-19 11:40:00,129.76,129.76,129.39,129.58,24363.0,129.76,129.76,129.39,129.58,24363.0
2018-10-19 11:45:00,129.5,129.71,129.4,129.4,5135.0,129.5,129.71,129.4,129.4,5135.0
2018-10-19 11:50:00,129.44,129.62,128.8,128.84,16269.0,129.44,129.62,128.8,128.84,16269.0
2018-10-19 11:55:00,128.84,129.26,128.75,129.26,12987.0,128.84,129.26,128.75,129.26,12987.0
2018-10-19 12:00:00,129.27,129.38,129.02,129.16,8160.0,129.27,129.38,129.02,129.16,8160.0
2018-10-19 12:05:00,129.16,129.28,128.98,129.1,11295.0,129.16,129.28,128.98,129.1,11295.0
2018-10-19 12:10:00,129.1,129.11,128.58,128.64,9300.0,129.1,129.11,128.58,128.64,9300.0
2018-10-19 12:15:00,128.57,128.59,128.01,128.21,12482.0,128.57,128.59,128.01,128.21,12482.0
2018-10-19 12:20:00,128.14,128.23,127.71,127.81,10036.0,128.14,128.23,127.71,127.81,10036.0
2018-10-19 12:25:00,127.7,127.79,127.34,127.56,13230.0,127.7,127.79,127.34,127.56,13230.0
2018-10-19 12:30:00,127.55,127.65,127.32,127.33,15679.0,127.55,127.65,127.32,127.33,15679.0
2018-10-19 12:35:00,127.35,127.43,126.89,127.11,15231.0,127.35,127.43,126.89,127.11,15231.0
2018-10-19 12:40:00,126.98,127.53,126.9,127.5,14490.0,126.98,127.53,126.9,127.5,14490.0
2018-10-19 12:45:00,127.49,128.09,127.49,127.81,23250.0,127.49,128.09,127.49,127.81,23250.0
2018-10-19 12:50:00,127.8,128.14,127.49,128.14,6818.0,127.8,128.14,127.49,128.14,6818.0
2018-10-19 12:55:00,128.21,128.33,128.01,128.09,8405.0,128.21,128.33,128.01,128.09,8405.0
2018-10-19 13:00:00,127.99,128.04,127.49,127.67,6261.0,127.99,128.04,127.49,127.67,6261.0
2018-10-19 13:05:00,127.67,127.76,127.38,127.48,7915.0,127.67,127.76,127.38,127.48,7915.0
2018-10-19 13:10:00,127.65,127.98,127.52,127.96,6513.0,127.65,127.98,127.52,127.96,6513.0
2018-10-19 13:15:00,127.9,128.27,127.9,128.25,2844.0,127.9,128.27,127.9,128.25,2844.0
2018-10-19 13:20:00,128.2,128.27,128.15,128.15,1018.0,128.2,128.27,128.15,128.15,1018.0
2018-10-19 13:25:00,128.15,128.37,128.05,128.31,3544.0,128.15,128.37,128.05,128.31,3544.0
2018-10-19 13:30:00,128.28,128.48,128.27,128.45,8024.0,128.28,128.48,128.27,128.45,8024.0
2018-10-19 13:35:00,128.4,128.42,128.2,128.34,6537.0,128.4,128.42,128.2,128.34,6537.0
2018-10-19 13:40:00,128.26,128.36,127.8,127.91,6750.0,128.26,128.36,127.8,127.91,6750.0
2018-10-19 13:45:00,127.84,128.01,127.72,128.0,6390.0,127.84,128.01,127.72,128.0,6390.0
2018-10-19 13:50:00,127.9,127.96,127.71,127.75,3462.0,127.9,127.96,127.71,127.75,3462.0
2018-10-19 13:55:00,127.79,128.03,127.75,127.79,5350.0,127.79,128.03,127.75,127.79,5350.0
2018-10-19 14:00:00,127.78,127.85,127.45,127.48,6324.0,127.78,127.85,127.45,127.48,6324.0
2018-10-19 14:05:00,127.43,127.59,127.19,127.56,8488.0,127.43,127.59,127.19,127.56,8488.0
2018-10-19 14:10:00,127.43,127.72,127.39,127.48,8185.0,127.43,127.72,127.39,127.48,8185.0
2018-10-19 14:15:00,127.53,127.53,127.26,127.45,13575.0,127.53,127.53,127.26,127.45,13575.0
2018-10-19 14:20:00,127.37,128.03,127.35,128.0,9856.0,127.37,128.03,127.35,128.0,9856.0
2018-10-19 14:25:00,128.07,128.11,127.76,127.82,2400.0,128.07,128.11,127.76,127.82,2400.0
2018-10-19 14:30:00,127.69,127.98,127.56,127.78,3000.0,127.69,127.98,127.56,127.78,3000.0
2018-10-19 14:35:00,127.83,128.01,127.83,127.94,5242.0,127.83,128.01,127.83,127.94,5242.0
2018-10-19 14:40:00,127.88,128.0,127.75,127.75,6791.0,127.88,128.0,127.75,127.75,6791.0
2018-10-19 14:45:00,127.82,128.03,127.75,127.96,10722.0,127.82,128.03,127.75,127.96,10722.0
2018-10-19 14:50:00,128.04,128.05,127.85,127.89,15743.0,128.04,128.05,127.85,127.89,15743.0
2018-10-19 14:55:00,127.85,127.85,127.56,127.59,10663.0,127.85,127.85,127.56,127.59,10663.0
2018-10-19 15:00:00,127.59,127.76,127.57,127.59,11024.0,127.59,127.76,127.57,127.59,11024.0
2018-10-19 15:05:00,127.56,127.68,127.38,127.55,12772.0,127.56,127.68,127.38,127.55,12772.0
2018-10-19 15:10:00,127.47,127.62,127.36,127.36,24000.0,127.47,127.62,127.36,127.36,24000.0
2018-10-19 15:15:00,127.4,127.53,127.06,127.53,30637.0,127.4,127.53,127.06,127.53,30637.0
2018-10-19 15:20:00,127.48,127.91,127.42,127.67,43522.0,127.48,127.91,127.42,127.67,43522.0
2018-10-19 15:25:00,127.69,128.29,127.67,128.22,24223.0,127.69,128.29,127.67,128.22,24223.0
2018-10-19 15:30:00,128.17,128.28,128.02,128.16,21742.0,128.17,128.28,128.02,128.16,21742.0
2018-10-19 15:35:00,128.19,128.25,127.89,127.95,23236.0,128.19,128.25,127.89,127.95,23236.0
2018-10-19 15:40:00,127.9,128.05,127.75,128.05,99403.0,127.9,128.05,127.75,128.05,99403.0
2018-10-19 15:45:00,128.07,128.21,127.97,128.13,32940.0,128.07,128.21,127.97,128.13,32940.0
2018-10-19 15:50:00,128.11,128.26,128.03,128.05,47208.0,128.11,128.26,128.03,128.05,47208.0
2018-10-19 15:55:00,128.03,128.05,127.56,127.69,50794.0,128.03,128.05,127.56,127.69,50794.0
2018-10-22 09:30:00,128.37,129.3,128.01,128.27,25983.0,128.37,129.3,128.01,128.27,25983.0
2018-10-22 09:35:00,128.27,128.48,126.51,126.57,16639.0,128.27,128.48,126.51,126.57,16639.0
2018-10-22 09:40:00,126.6,127.18,126.45,126.79,7378.0,126.6,127.18,126.45,126.79,7378.0
2018-10-22 09:45:00,126.77,127.27,126.54,127.17,16538.0,126.77,127.27,126.54,127.17,16538.0
2018-10-22 09:50:00,127.24,127.24,126.67,126.71,5548.0,127.24,127.24,126.67,126.71,5548.0
2018-10-22 09:55:00,126.56,126.65,125.82,126.13,16916.0,126.56,126.65,125.82,126.13,16916.0
2018-10-22 10:00:00,126.19,126.35,126.09,126.22,13376.0,126.19,126.35,126.09,126.22,13376.0
2018-10-22 10:05:00,126.23,126.73,126.14,126.65,12627.0,126.23,126.73,126.14,126.65,12627.0
2018-10-22 10:10:00,126.63,127.9,126.55,127.46,56474.0,126.63,127.9,126.55,127.46,56474.0
2018-10-22 10:15:00,127.46,127.52,126.5,126.7,19136.0,127.46,127.52,126.5,126.7,19136.0
2018-10-22 10:20:00,126.57,126.66,126.06,126.44,23889.0,126.57,126.66,126.06,126.44,23889.0
2018-10-22 10:25:00,126.59,127.32,126.55,127.29,21409.0,126.59,127.32,126.55,127.29,21409.0
2018-10-22 10:30:00,127.46,127.93,127.15,127.92,11403.0,127.46,127.93,127.15,127.92,11403.0
2018-10-22 10:35:00,127.92,128.19,127.69,128.09,11680.0,127.92,128.19,127.69,128.09,11680.0
2018-10-22 10:40:00,128.12,129.03,128.1,128.8,19197.0,128.12,129.03,128.1,128.8,19197.0
2018-10-22 10:45:00,128.78,129.76,128.78,129.76,17620.0,128.78,129.76,128.78,129.76,17620.0
2018-10-22 10:50:00,129.65,129.9,129.17,129.26,20954.0,129.65,129.9,129.17,129.26,20954.0
2018-10-22 10:55:00,129.21,129.41,129.08,129.08,6909.0,129.21,129.41,129.08,129.08,6909.0
2018-10-22 11:00:00,128.96,129.06,128.57,129.06,17021.0,128.96,129.06,128.57,129.06,17021.0
2018-10-22 11:05:00,129.01,129.15,128.63,128.66,77838.0,129.01,129.15,128.63,128.66,77838.0
2018-10-22 11:10:00,128.69,129.0,128.42,128.9,57564.0,128.69,129.0,128.42,128.9,57564.0
2018-10-22 11:15:00,128.86,129.53,128.86,129.51,12132.0,128.86,129.53,128.86,129.51,12132.0
2018-10-22 11:20:00,129.52,129.97,129.06,129.95,34714.0,129.52,129.97,129.06,129.95,34714.0
2018-10-22 11:25:00,130.0,130.12,129.47,129.62,14020.0,130.0,130.12,129.47,129.62,14020.0
2018-10-22 11:30:00,129.52,129.83,129.5,129.5,6684.0,129.52,129.83,129.5,129.5,6684.0
2018-10-22 11:35:00,129.59,129.83,129.55,129.66,6500.0,129.59,129.83,129.55,129.66,6500.0
2018-10-22 11:40:00,129.58,129.58,129.27,129.54,4879.0,129.58,129.58,129.27,129.54,4879.0
2018-10-22 11:45:00,129.48,129.59,129.42,129.58,9174.0,129.48,129.59,129.42,129.58,9174.0
2018-10-22 11:50:00,129.62,129.63,129.03,129.03,9692.0,129.62,129.63,129.03,129.03,9692.0
2018-10-22 11:55:00,129.12,129.4,129.09,129.19,15674.0,129.12,129.4,129.09,129.19,15674.0
2018-10-22 12:00:00,129.22,129.31,129.0,129.02,3400.0,129.22,129.31,129.0,129.02,3400.0
2018-10-22 12:05:00,129.06,129.45,129.06,129.13,7485.0,129.06,129.45,129.06,129.13,7485.0
2018-10-22 12:10:00,129.02,129.19,128.69,128.69,4017.0,129.02,129.19,128.69,128.69,4017.0
2018-10-22 12:15:00,128.71,128.92,128.59,128.75,8690.0,128.71,128.92,128.59,128.75,8690.0
2018-10-22 12:20:00,128.76,128.87,128.3,128.34,8200.0,128.76,128.87,128.3,128.34,8200.0
2018-10-22 12:25:00,128.27,128.79,128.21,128.74,8544.0,128.27,128.79,128.21,128.74,8544.0
2018-10-22 12:30:00,128.74,129.01,128.71,129.0,12400.0,128.74,129.01,128.71,129.0,12400.0
2018-10-22 12:35:00,129.07,129.44,128.97,129.29,4600.0,129.07,129.44,128.97,129.29,4600.0
2018-10-22 12:40:00,129.29,129.59,129.23,129.38,7205.0,129.29,129.59,129.23,129.38,7205.0
2018-10-22 12:45:00,129.53,129.53,129.24,129.3,6150.0,129.53,129.53,129.24,129.3,6150.0
2018-10-22 12:50:00,129.33,129.59,129.28,129.37,3601.0,129.33,129.59,129.28,129.37,3601.0
2018-10-22 12:55:00,129.34,129.52,129.25,129.4,7903.0,129.34,129.52,129.25,129.4,7903.0
2018-10-22 13:00:00,129.38,129.38,129.05,129.09,5874.0,129.38,129.38,129.05,129.09,5874.0
2018-10-22 13:05:00,129.09,129.51,128.96,129.5,7609.0,129.09,129.51,128.96,129.5,7609.0
2018-10-22 13:10:00,129.38,129.4,129.15,129.39,5753.0,129.38,129.4,129.15,129.39,5753.0
2018-10-22 13:15:00,129.32,129.68,129.23,129.43,8810.0,129.32,129.68,129.23,129.43,8810.0
2018-10-22 13:20:00,129.44,129.47,129.08,129.08,8414.0,129.44,129.47,129.08,129.08,8414.0
2018-10-22 13:25:00,129.05,129.05,128.64,128.73,3705.0,129.05,129.05,128.64,128.73,3705.0
2018-10-22 13:30:00,128.85,129.03,128.76,129.01,9967.0,128.85,129.03,128.76,129.01,9967.0
2018-10-22 13:35:00,129.1,129.43,129.05,129.18,11533.0,129.1,129.43,129.05,129.18,11533.0
2018-10-22 13:40:00,129.27,129.31,129.16,129.28,1650.0,129.27,129.31,129.16,129.28,1650.0
2018-10-22 13:45:00,129.25,129.34,128.79,128.81,5200.0,129.25,129.34,128.79,128.81,5200.0
2018-10-22 13:50:00,128.62,128.79,128.59,128.7,2919.0,128.62,128.79,128.59,128.7,2919.0
2018-10-22 13:55:00,128.66,128.67,128.47,128.47,6682.0,128.66,128.67,128.47,128.47,6682.0
2018-10-22 14:00:00,128.42,128.68,128.42,128.67,5800.0,128.42,128.68,128.42,128.67,5800.0
2018-10-22 14:05:00,128.69,128.76,128.56,128.56,1723.0,128.69,128.76,128.56,128.56,1723.0
2018-10-22 14:10:00,128.69,128.85,128.53,128.55,5424.0,128.69,128.85,128.53,128.55,5424.0
2018-10-22 14:15:00,128.59,128.64,128.26,128.33,5020.0,128.59,128.64,128.26,128.33,5020.0
2018-10-22 14:20:00,128.34,128.48,128.14,128.14,55600.0,128.34,128.48,128.14,128.14,55600.0
2018-10-22 14:25:00,128.21,128.43,128.17,128.29,3674.0,128.21,128.43,128.17,128.29,3674.0
2018-10-22 14:30:00,128.23,128.54,128.23,128.45,7082.0,128.23,128.54,128.23,128.45,7082.0
2018-10-22 14:35:00,128.48,128.89,128.47,128.82,7557.0,128.48,128.89,128.47,128.82,7557.0
2018-10-22 14:40:00,128.81,128.81,128.62,128.64,5402.0,128.81,128.81,128.62,128.64,5402.0
2018-10-22 14:45:00,128.65,129.24,128.65,129.2,6310.0,128.65,129.24,128.65,129.2,6310.0
2018-10-22 14:50:00,129.24,129.3,129.1,129.12,4196.0,129.24,129.3,129.1,129.12,4196.0
2018-10-22 14:55:00,129.16,129.22,129.06,129.12,14592.0,129.16,129.22,129.06,129.12,14592.0
2018-10-22 15:00:00,129.05,129.63,128.9,129.6,8114.0,129.05,129.63,128.9,129.6,8114.0
2018-10-22 15:05:00,129.47,129.59,129.44,129.57,5889.0,129.47,129.59,129.44,129.57,5889.0
2018-10-22 15:10:00,129.56,129.79,129.55,129.7,6577.0,129.56,129.79,129.55,129.7,6577.0
2018-10-22 15:15:00,129.67,129.67,129.48,129.55,26122.0,129.67,129.67,129.48,129.55,26122.0
2018-10-22 15:20:00,129.53,129.7,129.53,129.53,13382.0,129.53,129.7,129.53,129.53,13382.0
2018-10-22 15:25:00,129.48,129.73,129.43,129.64,15898.0,129.48,129.73,129.43,129.64,15898.0
2018-10-22 15:30:00,129.58,129.77,129.51,129.77,9737.0,129.58,129.77,129.51,129.77,9737.0
2018-10-22 15:35:00,129.78,130.05,129.71,129.71,14047.0,129.78,130.05,129.71,129.71,14047.0
2018-10-22 15:40:00,129.67,129.74,129.54,129.61,21760.0,129.67,129.74,129.54,129.61,21760.0
2018-10-22 15:45:00,129.56,129.89,129.5,129.87,53689.0,129.56,129.89,129.5,129.87,53689.0
2018-10-22 15:50:00,129.87,130.06,129.79,130.0,91530.0,129.87,130.06,129.79,130.0,91530.0
2018-10-22 15:55:00,130.01,130.18,129.71,129.79,130916.0,130.01,130.18,129.71,129.79,130916.0
2018-10-23 09:30:00,126.8,127.46,126.42,127.1,23119.0,126.8,127.46,126.42,127.1,23119.0
2018-10-23 09:35:00,127.34,128.23,127.23,128.08,13396.0,127.34,128.23,127.23,128.08,13396.0
2018-10-23 09:40:00,127.65,128.52,127.29,128.28,8034.0,127.65,128.52,127.29,128.28,8034.0
2018-10-23 09:45:00,128.33,129.24,128.18,128.93,20942.0,128.33,129.24,128.18,128.93,20942.0
2018-10-23 09:50:00,128.86,129.0,128.5,128.86,14427.0,128.86,129.0,128.5,128.86,14427.0
2018-10-23 09:55:00,128.93,129.37,128.79,128.88,36755.0,128.93,129.37,128.79,128.88,36755.0
2018-10-23 10:00:00,128.63,128.75,127.33,127.74,21779.0,128.63,128.75,127.33,127.74,21779.0
2018-10-23 10:05:00,127.56,128.04,127.51,127.75,11033.0,127.56,128.04,127.51,127.75,11033.0
2018-10-23 10:10:00,127.72,127.72,126.7,126.88,14301.0,127.72,127.72,126.7,126.88,14301.0
2018-10-23 10:15:00,126.87,127.16,126.61,126.83,13259.0,126.87,127.16,126.61,126.83,13259.0
2018-10-23 10:20:00,126.95,127.18,126.3,126.72,30824.0,126.95,127.18,126.3,126.72,30824.0
2018-10-23 10:25:00,126.5,127.07,126.36,126.75,9530.0,126.5,127.07,126.36,126.75,9530.0
2018-10-23 10:30:00,126.73,126.88,126.47,126.6,8770.0,126.73,126.88,126.47,126.6,8770.0
2018-10-23 10:35:00,126.47,126.87,126.4,126.78,11846.0,126.47,126.87,126.4,126.78,11846.0
2018-10-23 10:40:00,126.81,127.12,126.77,127.03,131564.0,126.81,127.12,126.77,127.03,131564.0
2018-10-23 10:45:00,127.01,127.65,126.91,127.58,11887.0,127.01,127.65,126.91,127.58,11887.0
2018-10-23 10:50:00,127.5,127.6,127.3,127.37,9345.0,127.5,127.6,127.3,127.37,9345.0
2018-10-23 10:55:00,127.12,127.35,127.11,127.23,6664.0,127.12,127.35,127.11,127.23,6664.0
2018-10-23 11:00:00,127.1,127.15,126.83,126.83,8109.0,127.1,127.15,126.83,126.83,8109.0
2018-10-23 11:05:00,126.91,127.06,126.7,126.84,6218.0,126.91,127.06,126.7,126.84,6218.0
2018-10-23 11:10:00,126.84,127.24,126.84,126.98,8794.0,126.84,127.24,126.84,126.98,8794.0
2018-10-23 11:15:00,126.88,127.02,126.72,127.02,5000.0,126.88,127.02,126.72,127.02,5000.0
2018-10-23 11:20:00,126.9,127.54,126.89,127.36,4831.0,126.9,127.54,126.89,127.36,4831.0
2018-10-23 11:25:00,127.41,127.74,127.38,127.74,2361.0,127.41,127.74,127.38,127.74,2361.0
2018-10-23 11:30:00,127.66,127.72,127.45,127.55,3400.0,127.66,127.72,127.45,127.55,3400.0
2018-10-23 11:35:00,127.54,127.75,127.36,127.59,9960.0,127.54,127.75,127.36,127.59,9960.0
2018-10-23 11:40:00,127.54,127.59,127.19,127.31,29256.0,127.54,127.59,127.19,127.31,29256.0
2018-10-23 11:45:00,127.22,127.54,127.22,127.38,3860.0,127.22,127.54,127.22,127.38,3860.0
2018-10-23 11:50:00,127.35,127.48,127.18,127.47,6700.0,127.35,127.48,127.18,127.47,6700.0
2018-10-23 11:55:00,127.34,127.41,127.26,127.37,5095.0,127.34,127.41,127.26,127.37,5095.0
2018-10-23 12:00:00,127.39,127.47,127.29,127.41,2500.0,127.39,127.47,127.29,127.41,2500.0
2018-10-23 12:05:00,127.45,128.18,127.44,128.18,5707.0,127.45,128.18,127.44,128.18,5707.0
2018-10-23 12:10:00,128.14,128.49,128.12,128.44,8018.0,128.14,128.49,128.12,128.44,8018.0
2018-10-23 12:15:00,128.4,128.4,128.1,128.38,4500.0,128.4,128.4,128.1,128.38,4500.0
2018-10-23 12:20:00,128.38,128.56,128.15,128.44,7311.0,128.38,128.56,128.15,128.44,7311.0
2018-10-23 12:25:00,128.49,128.9,128.44,128.9,4050.0,128.49,128.9,128.44,128.9,4050.0
2018-10-23 12:30:00,128.82,129.4,128.77,129.4,5893.0,128.82,129.4,128.77,129.4,5893.0
2018-10-23 12:35:00,129.4,129.65,129.23,129.6,7650.0,129.4,129.65,129.23,129.6,7650.0
2018-10-23 12:40:00,129.69,130.15,129.63,130.13,12939.0,129.69,130.15,129.63,130.13,12939.0
2018-10-23 12:45:00,129.99,130.0,129.5,129.51,8191.0,129.99,130.0,129.5,129.51,8191.0
2018-10-23 12:50:00,129.56,129.62,129.11,129.25,7215.0,129.56,129.62,129.11,129.25,7215.0
2018-10-23 12:55:00,129.27,129.27,128.93,129.16,2150.0,129.27,129.27,128.93,129.16,2150.0
2018-10-23 13:00:00,129.1,130.08,129.06,129.53,13811.0,129.1,130.08,129.06,129.53,13811.0
2018-10-23 13:05:00,129.49,130.12,129.49,130.12,10987.0,129.49,130.12,129.49,130.12,10987.0
2018-10-23 13:10:00,130.03,130.04,129.37,129.41,7200.0,130.03,130.04,129.37,129.41,7200.0
2018-10-23 13:15:00,129.4,129.68,129.29,129.31,5750.0,129.4,129.68,129.29,129.31,5750.0
2018-10-23 13:20:00,129.31,129.6,129.15,129.28,6728.0,129.31,129.6,129.15,129.28,6728.0
2018-10-23 13:25:00,129.34,129.43,128.94,129.16,7600.0,129.34,129.43,128.94,129.16,7600.0
2018-10-23 13:30:00,129.19,129.39,129.02,129.18,4450.0,129.19,129.39,129.02,129.18,4450.0
2018-10-23 13:35:00,128.93,129.1,128.66,128.88,4085.0,128.93,129.1,128.66,128.88,4085.0
2018-10-23 13:40:00,128.88,129.13,128.62,128.62,4150.0,128.88,129.13,128.62,128.62,4150.0
2018-10-23 13:45:00,128.62,128.74,128.45,128.71,5600.0,128.62,128.74,128.45,128.71,5600.0
2018-10-23 13:50:00,128.85,129.3,128.78,128.87,5655.0,128.85,129.3,128.78,128.87,5655.0
2018-10-23 13:55:00,128.93,129.11,128.88,128.94,2200.0,128.93,129.11,128.88,128.94,2200.0
2018-10-23 14:00:00,128.87,129.09,128.67,128.88,6200.0,128.87,129.09,128.67,128.88,6200.0
2018-10-23 14:05:00,128.94,129.04,128.7,129.02,4292.0,128.94,129.04,128.7,129.02,4292.0
2018-10-23 14:10:00,128.96,129.21,128.88,129.2,3504.0,128.96,129.21,128.88,129.2,3504.0
2018-10-23 14:15:00,129.16,130.31,129.16,130.24,6181.0,129.16,130.31,129.16,130.24,6181.0
2018-10-23 14:20:00,130.28,130.28,129.9,130.22,5000.0,130.28,130.28,129.9,130.22,5000.0
2018-10-23 14:25:00,130.14,130.15,129.79,129.79,6290.0,130.14,130.15,129.79,129.79,6290.0
2018-10-23 14:30:00,129.73,130.19,129.73,129.87,14073.0,129.73,130.19,129.73,129.87,14073.0
2018-10-23 14:35:00,129.83,130.0,129.68,129.92,13132.0,129.83,130.0,129.68,129.92,13132.0
2018-10-23 14:40:00,129.82,129.92,129.6,129.68,7037.0,129.82,129.92,129.6,129.68,7037.0
2018-10-23 14:45:00,129.64,129.69,129.37,129.4,10780.0,129.64,129.69,129.37,129.4,10780.0
2018-10-23 14:50:00,129.4,129.55,129.25,129.25,12899.0,129.4,129.55,129.25,129.25,12899.0
2018-10-23 14:55:00,129.25,129.58,129.19,129.39,9186.0,129.25,129.58,129.19,129.39,9186.0
2018-10-23 15:00:00,129.39,129.52,129.3,129.3,9923.0,129.39,129.52,129.3,129.3,9923.0
2018-10-23 15:05:00,129.3,129.55,129.22,129.34,10192.0,129.3,129.55,129.22,129.34,10192.0
2018-10-23 15:10:00,129.29,129.4,128.98,128.99,41976.0,129.29,129.4,128.98,128.99,41976.0
2018-10-23 15:15:00,129.09,129.32,129.01,129.01,81740.0,129.09,129.32,129.01,129.01,81740.0
2018-10-23 15:20:00,129.12,129.47,129.06,129.36,11031.0,129.12,129.47,129.06,129.36,11031.0
2018-10-23 15:25:00,129.34,129.52,129.16,129.21,14419.0,129.34,129.52,129.16,129.21,14419.0
2018-10-23 15:30:00,129.2,129.27,128.8,129.13,58858.0,129.2,129.27,128.8,129.13,58858.0
2018-10-23 15:35:00,129.17,129.17,128.69,128.69,17511.0,129.17,129.17,128.69,128.69,17511.0
2018-10-23 15:40:00,128.66,128.76,128.38,128.56,39623.0,128.66,128.76,128.38,128.56,39623.0
2018-10-23 15:45:00,128.52,129.11,128.5,129.03,30738.0,128.52,129.11,128.5,129.03,30738.0
2018-10-23 15:50:00,129.03,129.3,128.59,128.73,56560.0,129.03,129.3,128.59,128.73,56560.0
2018-10-23 15:55:00,128.74,128.79,128.56,128.78,90865.0,128.74,128.79,128.56,128.78,90865.0
2018-10-24 09:30:00,128.89,129.92,128.56,129.0,28111.0,128.89,129.92,128.56,129.0,28111.0
2018-10-24 09:35:00,129.08,129.74,128.67,129.73,8588.0,129.08,129.74,128.67,129.73,8588.0
2018-10-24 09:40:00,129.73,130.19,129.39,129.65,6106.0,129.73,130.19,129.39,129.65,6106.0
2018-10-24 09:45:00,129.63,130.09,129.19,129.19,8228.0,129.63,130.09,129.19,129.19,8228.0
2018-10-24 09:50:00,129.19,129.66,129.16,129.38,8450.0,129.19,129.66,129.16,129.38,8450.0
2018-10-24 09:55:00,129.38,130.01,129.38,129.73,9310.0,129.38,130.01,129.38,129.73,9310.0
2018-10-24 10:00:00,129.6,129.73,129.29,129.4,14544.0,129.6,129.73,129.29,129.4,14544.0
2018-10-24 10:05:00,129.4,130.36,129.3,130.3,19897.0,129.4,130.36,129.3,130.3,19897.0
2018-10-24 10:10:00,130.19,130.42,129.71,129.75,16197.0,130.19,130.42,129.71,129.75,16197.0
2018-10-24 10:15:00,129.81,130.16,129.66,129.94,14671.0,129.81,130.16,129.66,129.94,14671.0
2018-10-24 10:20:00,129.83,130.0,129.49,129.65,4488.0,129.83,130.0,129.49,129.65,4488.0
2018-10-24 10:25:00,129.68,130.11,129.5,129.69,12633.0,129.68,130.11,129.5,129.69,12633.0
2018-10-24 10:30:00,129.58,130.0,129.51,129.68,22590.0,129.58,130.0,129.51,129.68,22590.0
2018-10-24 10:35:00,129.7,129.7,129.33,129.33,29781.0,129.7,129.7,129.33,129.33,29781.0
2018-10-24 10:40:00,129.4,129.98,129.37,129.68,4242.0,129.4,129.98,129.37,129.68,4242.0
2018-10-24 10:45:00,129.62,130.08,129.62,129.97,8972.0,129.62,130.08,129.62,129.97,8972.0
2018-10-24 10:50:00,129.93,129.95,129.48,129.64,12972.0,129.93,129.95,129.48,129.64,12972.0
2018-10-24 10:55:00,129.68,129.7,129.45,129.53,8455.0,129.68,129.7,129.45,129.53,8455.0
2018-10-24 11:00:00,129.55,129.64,128.86,129.03,6711.0,129.55,129.64,128.86,129.03,6711.0
2018-10-24 11:05:00,128.91,129.02,128.48,128.48,7028.0,128.91,129.02,128.48,128.48,7028.0
2018-10-24 11:10:00,128.49,128.72,128.41,128.41,6717.0,128.49,128.72,128.41,128.41,6717.0
2018-10-24 11:15:00,128.5,128.86,128.38,128.61,6101.0,128.5,128.86,128.38,128.61,6101.0
2018-10-24 11:20:00,128.63,128.94,128.44,128.53,7400.0,128.63,128.94,128.44,128.53,7400.0
2018-10-24 11:25:00,128.66,128.66,128.08,128.08,39100.0,128.66,128.66,128.08,128.08,39100.0
2018-10-24 11:30:00,128.06,128.07,127.33,127.33,20193.0,128.06,128.07,127.33,127.33,20193.0
2018-10-24 11:35:00,127.45,127.53,127.19,127.41,11826.0,127.45,127.53,127.19,127.41,11826.0
2018-10-24 11:40:00,127.33,127.53,127.25,127.3,2426.0,127.33,127.53,127.25,127.3,2426.0
2018-10-24 11:45:00,127.4,127.68,127.19,127.28,20952.0,127.4,127.68,127.19,127.28,20952.0
2018-10-24 11:50:00,127.2,127.37,127.01,127.37,8278.0,127.2,127.37,127.01,127.37,8278.0
2018-10-24 11:55:00,127.37,127.61,127.3,127.51,18787.0,127.37,127.61,127.3,127.51,18787.0
2018-10-24 12:00:00,127.6,127.65,127.16,127.23,16297.0,127.6,127.65,127.16,127.23,16297.0
2018-10-24 12:05:00,127.25,127.31,126.88,126.9,13188.0,127.25,127.31,126.88,126.9,13188.0
2018-10-24 12:10:00,126.95,127.09,126.71,126.8,17922.0,126.95,127.09,126.71,126.8,17922.0
2018-10-24 12:15:00,126.72,126.98,126.53,126.53,10762.0,126.72,126.98,126.53,126.53,10762.0
2018-10-24 12:20:00,126.54,126.63,126.3,126.42,11540.0,126.54,126.63,126.3,126.42,11540.0
2018-10-24 12:25:00,126.42,126.47,126.26,126.29,7755.0,126.42,126.47,126.26,126.29,7755.0
2018-10-24 12:30:00,126.25,126.33,126.06,126.3,3588.0,126.25,126.33,126.06,126.3,3588.0
2018-10-24 12:35:00,126.28,126.38,126.15,126.23,3790.0,126.28,126.38,126.15,126.23,3790.0
2018-10-24 12:40:00,126.27,126.3,126.06,126.21,2100.0,126.27,126.3,126.06,126.21,2100.0
2018-10-24 12:45:00,126.26,126.43,126.12,126.34,2900.0,126.26,126.43,126.12,126.34,2900.0
2018-10-24 12:50:00,126.31,126.31,126.14,126.21,6560.0,126.31,126.31,126.14,126.21,6560.0
2018-10-24 12:55:00,126.21,126.27,126.04,126.19,7370.0,126.21,126.27,126.04,126.19,7370.0
2018-10-24 13:00:00,126.14,126.15,125.52,125.52,11647.0,126.14,126.15,125.52,125.52,11647.0
2018-10-24 13:05:00,125.5,125.5,124.97,125.02,10048.0,125.5,125.5,124.97,125.02,10048.0
2018-10-24 13:10:00,125.04,125.51,125.04,125.42,6569.0,125.04,125.51,125.04,125.42,6569.0
2018-10-24 13:15:00,125.41,125.88,125.12,125.64,7019.0,125.41,125.88,125.12,125.64,7019.0
2018-10-24 13:20:00,125.65,125.65,125.54,125.54,4600.0,125.65,125.65,125.54,125.54,4600.0
2018-10-24 13:25:00,125.42,125.44,125.18,125.3,8205.0,125.42,125.44,125.18,125.3,8205.0
2018-10-24 13:30:00,125.43,125.76,125.09,125.62,6831.0,125.43,125.76,125.09,125.62,6831.0
2018-10-24 13:35:00,125.65,125.65,125.29,125.29,2800.0,125.65,125.65,125.29,125.29,2800.0
2018-10-24 13:40:00,125.24,125.42,125.0,125.3,13265.0,125.24,125.42,125.0,125.3,13265.0
2018-10-24 13:45:00,125.3,125.55,125.1,125.46,14323.0,125.3,125.55,125.1,125.46,14323.0
2018-10-24 13:50:00,125.36,125.44,125.13,125.13,14183.0,125.36,125.44,125.13,125.13,14183.0
2018-10-24 13:55:00,125.26,125.26,124.69,124.81,21850.0,125.26,125.26,124.69,124.81,21850.0
2018-10-24 14:00:00,124.82,124.89,124.3,124.46,27035.0,124.82,124.89,124.3,124.46,27035.0
2018-10-24 14:05:00,124.47,124.47,123.67,123.83,20090.0,124.47,124.47,123.67,123.83,20090.0
2018-10-24 14:10:00,123.83,124.02,123.65,123.78,25991.0,123.83,124.02,123.65,123.78,25991.0
2018-10-24 14:15:00,123.82,124.23,123.76,124.13,31680.0,123.82,124.23,123.76,124.13,31680.0
2018-10-24 14:20:00,124.12,124.22,123.83,123.91,15912.0,124.12,124.22,123.83,123.91,15912.0
2018-10-24 14:25:00,123.85,124.39,123.84,124.12,25019.0,123.85,124.39,123.84,124.12,25019.0
2018-10-24 14:30:00,124.25,124.31,123.92,124.0,12467.0,124.25,124.31,123.92,124.0,12467.0
2018-10-24 14:35:00,124.05,124.05,123.82,123.96,12633.0,124.05,124.05,123.82,123.96,12633.0
2018-10-24 14:40:00,123.94,124.2,123.69,123.74,14436.0,123.94,124.2,123.69,123.74,14436.0
2018-10-24 14:45:00,123.68,123.76,123.4,123.63,10255.0,123.68,123.76,123.4,123.63,10255.0
2018-10-24 14:50:00,123.57,123.84,123.57,123.84,11192.0,123.57,123.84,123.57,123.84,11192.0
2018-10-24 14:55:00,123.87,124.11,123.84,124.07,13683.0,123.87,124.11,123.84,124.07,13683.0
2018-10-24 15:00:00,124.01,124.01,123.28,123.34,16767.0,124.01,124.01,123.28,123.34,16767.0
2018-10-24 15:05:00,123.33,123.69,123.23,123.64,19120.0,123.33,123.69,123.23,123.64,19120.0
2018-10-24 15:10:00,123.65,123.74,123.55,123.68,8062.0,123.65,123.74,123.55,123.68,8062.0
2018-10-24 15:15:00,123.63,124.01,123.61,123.76,16646.0,123.63,124.01,123.61,123.76,16646.0
2018-10-24 15:20:00,123.74,123.75,123.15,123.15,22863.0,123.74,123.75,123.15,123.15,22863.0
2018-10-24 15:25:00,123.12,123.55,122.58,122.59,32455.0,123.12,123.55,122.58,122.59,32455.0
2018-10-24 15:30:00,122.56,122.74,122.46,122.49,47500.0,122.56,122.74,122.46,122.49,47500.0
2018-10-24 15:35:00,122.51,122.79,122.47,122.74,38408.0,122.51,122.79,122.47,122.74,38408.0
2018-10-24 15:40:00,122.71,122.92,122.55,122.74,48663.0,122.71,122.92,122.55,122.74,48663.0
2018-10-24 15:45:00,122.74,122.99,122.65,122.74,76033.0,122.74,122.99,122.65,122.74,76033.0
2018-10-24 15:50:00,122.75,122.75,122.37,122.5,76256.0,122.75,122.75,122.37,122.5,76256.0
2018-10-24 15:55:00,122.47,122.47,122.02,122.12,139195.0,122.47,122.47,122.02,122.12,139195.0
2018-10-25 09:30:00,124.0,124.52,123.52,124.11,20498.0,124.0,124.52,123.52,124.11,20498.0
2018-10-25 09:35:00,124.1,124.1,123.29,123.51,15803.0,124.1,124.1,123.29,123.51,15803.0
2018-10-25 09:40:00,123.29,124.6,123.01,124.36,12111.0,123.29,124.6,123.01,124.36,12111.0
2018-10-25 09:45:00,124.15,124.98,123.79,124.81,25134.0,124.15,124.98,123.79,124.81,25134.0
2018-10-25 09:50:00,124.93,125.31,124.75,124.85,40557.0,124.93,125.31,124.75,124.85,40557.0
2018-10-25 09:55:00,124.84,125.85,124.8,125.21,60042.0,124.84,125.85,124.8,125.21,60042.0
2018-10-25 10:00:00,125.21,125.92,125.2,125.37,23185.0,125.21,125.92,125.2,125.37,23185.0
2018-10-25 10:05:00,125.48,125.53,124.2,124.5,18159.0,125.48,125.53,124.2,124.5,18159.0
2018-10-25 10:10:00,124.54,124.65,123.51,123.77,32751.0,124.54,124.65,123.51,123.77,32751.0
2018-10-25 10:15:00,123.61,123.97,122.68,122.68,12117.0,123.61,123.97,122.68,122.68,12117.0
2018-10-25 10:20:00,122.87,123.38,122.79,123.38,33972.0,122.87,123.38,122.79,123.38,33972.0
2018-10-25 10:25:00,123.45,124.16,123.45,124.0,2388.0,123.45,124.16,123.45,124.0,2388.0
2018-10-25 10:30:00,124.13,124.25,123.61,124.05,33400.0,124.13,124.25,123.61,124.05,33400.0
2018-10-25 10:35:00,124.14,124.72,124.01,124.61,12089.0,124.14,124.72,124.01,124.61,12089.0
2018-10-25 10:40:00,124.82,126.0,124.78,125.83,11301.0,124.82,126.0,124.78,125.83,11301.0
2018-10-25 10:45:00,125.78,125.88,125.45,125.59,28095.0,125.78,125.88,125.45,125.59,28095.0
2018-10-25 10:50:00,125.58,125.82,125.36,125.68,14572.0,125.58,125.82,125.36,125.68,14572.0
2018-10-25 10:55:00,125.69,125.87,125.4,125.4,8505.0,125.69,125.87,125.4,125.4,8505.0
2018-10-25 11:00:00,125.38,125.8,125.37,125.5,6252.0,125.38,125.8,125.37,125.5,6252.0
2018-10-25 11:05:00,125.39,125.45,125.12,125.45,2775.0,125.39,125.45,125.12,125.45,2775.0
2018-10-25 11:10:00,125.45,125.86,125.16,125.86,13430.0,125.45,125.86,125.16,125.86,13430.0
2018-10-25 11:15:00,125.88,125.88,125.57,125.71,6619.0,125.88,125.88,125.57,125.71,6619.0
2018-10-25 11:20:00,125.78,125.85,125.51,125.76,17296.0,125.78,125.85,125.51,125.76,17296.0
2018-10-25 11:25:00,125.8,125.8,125.37,125.55,4893.0,125.8,125.8,125.37,125.55,4893.0
2018-10-25 11:30:00,125.54,125.79,125.45,125.76,12852.0,125.54,125.79,125.45,125.76,12852.0
2018-10-25 11:35:00,125.7,125.9,125.68,125.77,8960.0,125.7,125.9,125.68,125.77,8960.0
2018-10-25 11:40:00,125.66,125.71,125.34,125.52,7230.0,125.66,125.71,125.34,125.52,7230.0
2018-10-25 11:45:00,125.42,125.69,125.34,125.69,1700.0,125.42,125.69,125.34,125.69,1700.0
2018-10-25 11:50:00,125.86,126.25,125.76,126.03,11790.0,125.86,126.25,125.76,126.03,11790.0
2018-10-25 11:55:00,126.08,126.09,125.67,125.74,6359.0,126.08,126.09,125.67,125.74,6359.0
2018-10-25 12:00:00,125.73,125.73,125.37,125.43,10413.0,125.73,125.73,125.37,125.43,10413.0
2018-10-25 12:05:00,125.43,125.51,125.19,125.37,4830.0,125.43,125.51,125.19,125.37,4830.0
2018-10-25 12:10:00,125.53,125.77,125.27,125.39,9269.0,125.53,125.77,125.27,125.39,9269.0
2018-10-25 12:15:00,125.25,125.37,125.06,125.28,9500.0,125.25,125.37,125.06,125.28,9500.0
2018-10-25 12:20:00,125.22,125.42,125.03,125.15,7400.0,125.22,125.42,125.03,125.15,7400.0
2018-10-25 12:25:00,125.11,125.2,124.63,124.63,9124.0,125.11,125.2,124.63,124.63,9124.0
2018-10-25 12:30:00,124.66,125.12,124.66,125.01,4430.0,124.66,125.12,124.66,125.01,4430.0
2018-10-25 12:35:00,125.09,125.33,125.02,125.1,3252.0,125.09,125.33,125.02,125.1,3252.0
2018-10-25 12:40:00,125.09,125.17,124.78,124.9,12399.0,125.09,125.17,124.78,124.9,12399.0
2018-10-25 12:45:00,124.78,125.27,124.78,125.0,6153.0,124.78,125.27,124.78,125.0,6153.0
2018-10-25 12:50:00,125.09,125.11,124.88,125.05,3590.0,125.09,125.11,124.88,125.05,3590.0
2018-10-25 12:55:00,124.91,125.04,124.71,124.78,3712.0,124.91,125.04,124.71,124.78,3712.0
2018-10-25 13:00:00,124.85,124.95,124.71,124.72,3034.0,124.85,124.95,124.71,124.72,3034.0
2018-10-25 13:05:00,124.83,125.0,124.63,124.92,4372.0,124.83,125.0,124.63,124.92,4372.0
2018-10-25 13:10:00,125.01,125.09,124.88,125.01,1200.0,125.01,125.09,124.88,125.01,1200.0
2018-10-25 13:15:00,125.08,125.08,124.88,124.88,2777.0,125.08,125.08,124.88,124.88,2777.0
2018-10-25 13:20:00,124.94,125.11,124.89,125.06,2668.0,124.94,125.11,124.89,125.06,2668.0
2018-10-25 13:25:00,125.0,125.11,124.9,125.0,6859.0,125.0,125.11,124.9,125.0,6859.0
2018-10-25 13:30:00,124.95,125.04,124.63,124.72,5539.0,124.95,125.04,124.63,124.72,5539.0
2018-10-25 13:35:00,124.74,125.14,124.74,125.14,1650.0,124.74,125.14,124.74,125.14,1650.0
2018-10-25 13:40:00,125.06,125.28,124.94,125.05,6603.0,125.06,125.28,124.94,125.05,6603.0
2018-10-25 13:45:00,124.98,125.18,124.9,125.12,6711.0,124.98,125.18,124.9,125.12,6711.0
2018-10-25 13:50:00,125.11,125.29,124.94,125.26,6379.0,125.11,125.29,124.94,125.26,6379.0
2018-10-25 13:55:00,125.27,125.54,125.25,125.41,5468.0,125.27,125.54,125.25,125.41,5468.0
2018-10-25 14:00:00,125.33,125.58,125.23,125.58,5583.0,125.33,125.58,125.23,125.58,5583.0
2018-10-25 14:05:00,125.62,125.99,125.62,125.9,4315.0,125.62,125.99,125.62,125.9,4315.0
2018-10-25 14:10:00,125.89,125.89,125.56,125.62,22707.0,125.89,125.89,125.56,125.62,22707.0
2018-10-25 14:15:00,125.7,125.7,125.44,125.54,5870.0,125.7,125.7,125.44,125.54,5870.0
2018-10-25 14:20:00,125.56,125.7,125.48,125.59,7293.0,125.56,125.7,125.48,125.59,7293.0
2018-10-25 14:25:00,125.6,125.81,125.57,125.71,7762.0,125.6,125.81,125.57,125.71,7762.0
2018-10-25 14:30:00,125.64,125.78,125.64,125.7,8861.0,125.64,125.78,125.64,125.7,8861.0
2018-10-25 14:35:00,125.71,125.97,125.68,125.92,5399.0,125.71,125.97,125.68,125.92,5399.0
2018-10-25 14:40:00,125.92,126.61,125.92,126.6,14459.0,125.92,126.61,125.92,126.6,14459.0
2018-10-25 14:45:00,126.65,126.8,126.36,126.43,13042.0,126.65,126.8,126.36,126.43,13042.0
2018-10-25 14:50:00,126.39,126.49,126.35,126.38,5276.0,126.39,126.49,126.35,126.38,5276.0
2018-10-25 14:55:00,126.43,126.68,126.15,126.2,12805.0,126.43,126.68,126.15,126.2,12805.0
2018-10-25 15:00:00,126.2,126.23,126.04,126.04,10236.0,126.2,126.23,126.04,126.04,10236.0
2018-10-25 15:05:00,126.06,126.22,125.98,126.1,25130.0,126.06,126.22,125.98,126.1,25130.0
2018-10-25 15:10:00,126.04,126.13,126.03,126.09,7001.0,126.04,126.13,126.03,126.09,7001.0
2018-10-25 15:15:00,126.09,126.25,126.04,126.07,18957.0,126.09,126.25,126.04,126.07,18957.0
2018-10-25 15:20:00,126.07,126.11,125.88,126.07,10728.0,126.07,126.11,125.88,126.07,10728.0
2018-10-25 15:25:00,126.03,126.03,125.73,125.83,9474.0,126.03,126.03,125.73,125.83,9474.0
2018-10-25 15:30:00,125.85,126.1,125.47,125.52,12085.0,125.85,126.1,125.47,125.52,12085.0
2018-10-25 15:35:00,125.53,125.69,125.47,125.54,10938.0,125.53,125.69,125.47,125.54,10938.0
2018-10-25 15:40:00,125.52,125.64,125.3,125.47,14440.0,125.52,125.64,125.3,125.47,14440.0
2018-10-25 15:45:00,125.47,125.64,125.2,125.54,21226.0,125.47,125.64,125.2,125.54,21226.0
2018-10-25 15:50:00,125.53,125.61,125.19,125.61,53741.0,125.53,125.61,125.19,125.61,53741.0
2018-10-25 15:55:00,125.6,126.07,125.55,125.88,76725.0,125.6,126.07,125.55,125.88,76725.0
2018-10-26 09:30:00,122.51,123.49,122.15,122.43,61255.0,122.51,123.49,122.15,122.43,61255.0
2018-10-26 09:35:00,122.43,123.65,122.26,123.42,12378.0,122.43,123.65,122.26,123.42,12378.0
2018-10-26 09:40:00,123.5,124.41,123.42,124.05,26682.0,123.5,124.41,123.42,124.05,26682.0
2018-10-26 09:45:00,124.01,124.63,123.83,124.6,16884.0,124.01,124.63,123.83,124.6,16884.0
2018-10-26 09:50:00,124.52,124.84,124.2,124.74,7547.0,124.52,124.84,124.2,124.74,7547.0
2018-10-26 09:55:00,124.67,125.07,124.31,124.43,8811.0,124.67,125.07,124.31,124.43,8811.0
2018-10-26 10:00:00,124.31,124.34,123.08,123.08,14366.0,124.31,124.34,123.08,123.08,14366.0
2018-10-26 10:05:00,123.07,123.24,122.11,122.2,25595.0,123.07,123.24,122.11,122.2,25595.0
2018-10-26 10:10:00,122.39,122.41,121.54,121.77,34129.0,122.39,122.41,121.54,121.77,34129.0
2018-10-26 10:15:00,121.77,122.25,121.77,122.23,14020.0,121.77,122.25,121.77,122.23,14020.0
2018-10-26 10:20:00,122.52,122.8,122.23,122.51,8036.0,122.52,122.8,122.23,122.51,8036.0
2018-10-26 10:25:00,122.62,122.63,121.71,121.96,26767.0,122.62,122.63,121.71,121.96,26767.0
2018-10-26 10:30:00,122.0,122.28,121.76,122.05,13561.0,122.0,122.28,121.76,122.05,13561.0
2018-10-26 10:35:00,122.06,122.06,121.2,121.31,46687.0,122.06,122.06,121.2,121.31,46687.0
2018-10-26 10:40:00,121.25,121.37,121.01,121.04,33143.0,121.25,121.37,121.01,121.04,33143.0
2018-10-26 10:45:00,121.12,121.22,119.01,119.99,134640.0,121.12,121.22,119.01,119.99,134640.0
2018-10-26 10:50:00,119.93,120.12,119.0,119.4,38951.0,119.93,120.12,119.0,119.4,38951.0
2018-10-26 10:55:00,119.42,119.54,118.62,119.21,41151.0,119.42,119.54,118.62,119.21,41151.0
2018-10-26 11:00:00,119.04,119.53,118.89,119.3,19108.0,119.04,119.53,118.89,119.3,19108.0
2018-10-26 11:05:00,119.32,119.65,119.0,119.54,36338.0,119.32,119.65,119.0,119.54,36338.0
2018-10-26 11:10:00,119.56,119.56,118.89,118.89,24435.0,119.56,119.56,118.89,118.89,24435.0
2018-10-26 11:15:00,118.88,119.64,118.87,119.63,32251.0,118.88,119.64,118.87,119.63,32251.0
2018-10-26 11:20:00,119.59,120.62,119.59,120.27,15878.0,119.59,120.62,119.59,120.27,15878.0
2018-10-26 11:25:00,120.55,121.04,120.43,120.43,16622.0,120.55,121.04,120.43,120.43,16622.0
2018-10-26 11:30:00,120.51,120.95,120.14,120.28,59922.0,120.51,120.95,120.14,120.28,59922.0
2018-10-26 11:35:00,120.3,120.48,120.01,120.48,42556.0,120.3,120.48,120.01,120.48,42556.0
2018-10-26 11:40:00,120.48,120.91,120.41,120.59,15909.0,120.48,120.91,120.41,120.59,15909.0
2018-10-26 11:45:00,120.58,121.38,120.31,120.45,31815.0,120.58,121.38,120.31,120.45,31815.0
2018-10-26 11:50:00,120.59,121.52,120.52,120.88,18360.0,120.59,121.52,120.52,120.88,18360.0
2018-10-26 11:55:00,120.99,121.63,120.89,121.62,21522.0,120.99,121.63,120.89,121.62,21522.0
2018-10-26 12:00:00,121.45,122.42,121.39,122.36,8882.0,121.45,122.42,121.39,122.36,8882.0
2018-10-26 12:05:00,122.5,122.69,122.3,122.59,9732.0,122.5,122.69,122.3,122.59,9732.0
2018-10-26 12:10:00,122.67,122.67,122.19,122.43,37712.0,122.67,122.67,122.19,122.43,37712.0
2018-10-26 12:15:00,122.32,122.38,122.02,122.27,14518.0,122.32,122.38,122.02,122.27,14518.0
2018-10-26 12:20:00,122.25,122.56,122.23,122.42,11851.0,122.25,122.56,122.23,122.42,11851.0
2018-10-26 12:25:00,122.37,122.76,122.37,122.74,3645.0,122.37,122.76,122.37,122.74,3645.0
2018-10-26 12:30:00,122.61,123.55,122.57,123.5,9138.0,122.61,123.55,122.57,123.5,9138.0
2018-10-26 12:35:00,123.4,123.78,123.34,123.78,6573.0,123.4,123.78,123.34,123.78,6573.0
2018-10-26 12:40:00,123.66,124.22,123.52,124.22,24828.0,123.66,124.22,123.52,124.22,24828.0
2018-10-26 12:45:00,124.08,124.42,124.01,124.37,13280.0,124.08,124.42,124.01,124.37,13280.0
2018-10-26 12:50:00,124.41,124.64,124.23,124.28,7374.0,124.41,124.64,124.23,124.28,7374.0
2018-10-26 12:55:00,124.22,124.3,123.67,123.67,7560.0,124.22,124.3,123.67,123.67,7560.0
2018-10-26 13:00:00,123.73,124.22,123.65,124.22,16235.0,123.73,124.22,123.65,124.22,16235.0
2018-10-26 13:05:00,124.05,124.13,123.86,123.9,26930.0,124.05,124.13,123.86,123.9,26930.0
2018-10-26 13:10:00,123.93,124.01,123.65,123.9,10793.0,123.93,124.01,123.65,123.9,10793.0
2018-10-26 13:15:00,123.96,123.96,123.44,123.63,16564.0,123.96,123.96,123.44,123.63,16564.0
2018-10-26 13:20:00,123.63,123.71,123.1,123.27,9150.0,123.63,123.71,123.1,123.27,9150.0
2018-10-26 13:25:00,123.2,123.3,122.78,122.79,18974.0,123.2,123.3,122.78,122.79,18974.0
2018-10-26 13:30:00,122.78,122.8,122.27,122.27,13577.0,122.78,122.8,122.27,122.27,13577.0
2018-10-26 13:35:00,122.19,122.49,121.95,122.19,5371.0,122.19,122.49,121.95,122.19,5371.0
2018-10-26 13:40:00,122.32,122.41,121.91,122.23,36463.0,122.32,122.41,121.91,122.23,36463.0
2018-10-26 13:45:00,122.27,122.72,122.0,122.5,9963.0,122.27,122.72,122.0,122.5,9963.0
2018-10-26 13:50:00,122.5,122.83,122.43,122.83,13371.0,122.5,122.83,122.43,122.83,13371.0
2018-10-26 13:55:00,122.89,123.26,122.86,122.89,6007.0,122.89,123.26,122.86,122.89,6007.0
2018-10-26 14:00:00,122.86,122.92,122.38,122.49,6620.0,122.86,122.92,122.38,122.49,6620.0
2018-10-26 14:05:00,122.54,122.56,122.11,122.11,4500.0,122.54,122.56,122.11,122.11,4500.0
2018-10-26 14:10:00,122.35,122.66,122.11,122.42,5071.0,122.35,122.66,122.11,122.42,5071.0
2018-10-26 14:15:00,122.4,122.4,121.97,122.17,11033.0,122.4,122.4,121.97,122.17,11033.0
2018-10-26 14:20:00,122.24,122.51,122.11,122.33,39155.0,122.24,122.51,122.11,122.33,39155.0
2018-10-26 14:25:00,122.22,122.6,122.2,122.37,25445.0,122.22,122.6,122.2,122.37,25445.0
2018-10-26 14:30:00,122.37,122.37,121.91,121.93,11486.0,122.37,122.37,121.91,121.93,11486.0
2018-10-26 14:35:00,121.95,122.08,121.66,121.66,9693.0,121.95,122.08,121.66,121.66,9693.0
2018-10-26 14:40:00,121.74,121.91,121.68,121.77,5696.0,121.74,121.91,121.68,121.77,5696.0
2018-10-26 14:45:00,121.8,121.88,121.13,121.25,11929.0,121.8,121.88,121.13,121.25,11929.0
2018-10-26 14:50:00,121.3,121.36,120.98,121.0,11994.0,121.3,121.36,120.98,121.0,11994.0
2018-10-26 14:55:00,120.98,121.05,120.43,120.53,20045.0,120.98,121.05,120.43,120.53,20045.0
2018-10-26 15:00:00,120.53,120.74,120.35,120.53,24931.0,120.53,120.74,120.35,120.53,24931.0
2018-10-26 15:05:00,120.53,120.6,120.2,120.42,34760.0,120.53,120.6,120.2,120.42,34760.0
2018-10-26 15:10:00,120.41,120.55,120.05,120.09,15056.0,120.41,120.55,120.05,120.09,15056.0
2018-10-26 15:15:00,120.16,120.52,120.14,120.39,20578.0,120.16,120.52,120.14,120.39,20578.0
2018-10-26 15:20:00,120.41,120.81,120.14,120.55,27438.0,120.41,120.81,120.14,120.55,27438.0
2018-10-26 15:25:00,120.59,120.88,120.29,120.78,80666.0,120.59,120.88,120.29,120.78,80666.0
2018-10-26 15:30:00,120.7,120.76,120.45,120.67,17622.0,120.7,120.76,120.45,120.67,17622.0
2018-10-26 15:35:00,120.67,121.19,120.62,121.09,29001.0,120.67,121.19,120.62,121.09,29001.0
2018-10-26 15:40:00,121.09,121.14,120.34,120.4,28339.0,121.09,121.14,120.34,120.4,28339.0
2018-10-26 15:45:00,120.38,121.06,120.38,121.01,46142.0,120.38,121.06,120.38,121.01,46142.0
2018-10-26 15:50:00,121.01,121.43,121.01,121.09,53890.0,121.01,121.43,121.01,121.09,53890.0
2018-10-26 15:55:00,121.09,121.17,120.1,120.65,231211.0,121.09,121.17,120.1,120.65,231211.0
2018-10-29 09:30:00,126.0,127.38,125.6,126.58,102678.0,126.0,127.38,125.6,126.58,102678.0
2018-10-29 09:35:00,126.58,127.68,126.46,127.26,50563.0,126.58,127.68,126.46,127.26,50563.0
2018-10-29 09:40:00,127.24,127.37,126.69,126.82,53568.0,127.24,127.37,126.69,126.82,53568.0
2018-10-29 09:45:00,126.59,128.71,126.59,128.19,97990.0,126.59,128.71,126.59,128.19,97990.0
2018-10-29 09:50:00,128.18,128.27,127.33,128.24,157628.0,128.18,128.27,127.33,128.24,157628.0
2018-10-29 09:55:00,127.99,127.99,127.08,127.32,30627.0,127.99,127.99,127.08,127.32,30627.0
2018-10-29 10:00:00,127.47,128.6,127.44,128.47,22588.0,127.47,128.6,127.44,128.47,22588.0
2018-10-29 10:05:00,128.57,128.74,127.88,128.37,17272.0,128.57,128.74,127.88,128.37,17272.0
2018-10-29 10:10:00,128.3,128.44,127.68,127.95,9918.0,128.3,128.44,127.68,127.95,9918.0
2018-10-29 10:15:00,127.94,128.38,127.82,128.05,16708.0,127.94,128.38,127.82,128.05,16708.0
2018-10-29 10:20:00,127.86,128.09,127.51,127.66,18083.0,127.86,128.09,127.51,127.66,18083.0
2018-10-29 10:25:00,127.62,127.91,127.58,127.72,19000.0,127.62,127.91,127.58,127.72,19000.0
2018-10-29 10:30:00,127.64,127.81,127.51,127.73,14115.0,127.64,127.81,127.51,127.73,14115.0
2018-10-29 10:35:00,127.74,127.82,127.12,127.18,15516.0,127.74,127.82,127.12,127.18,15516.0
2018-10-29 10:40:00,127.19,127.49,126.8,127.21,33070.0,127.19,127.49,126.8,127.21,33070.0
2018-10-29 10:45:00,127.36,127.79,126.96,127.11,9856.0,127.36,127.79,126.96,127.11,9856.0
2018-10-29 10:50:00,127.15,127.5,127.12,127.33,10120.0,127.15,127.5,127.12,127.33,10120.0
2018-10-29 10:55:00,127.17,127.24,126.85,126.98,10199.0,127.17,127.24,126.85,126.98,10199.0
2018-10-29 11:00:00,127.04,127.44,127.04,127.31,8596.0,127.04,127.44,127.04,127.31,8596.0
2018-10-29 11:05:00,127.25,127.46,127.12,127.12,6068.0,127.25,127.46,127.12,127.12,6068.0
2018-10-29 11:10:00,127.1,127.17,126.62,126.73,14374.0,127.1,127.17,126.62,126.73,14374.0
2018-10-29 11:15:00,126.77,126.99,126.45,126.46,28573.0,126.77,126.99,126.45,126.46,28573.0
2018-10-29 11:20:00,126.51,126.65,126.3,126.59,31740.0,126.51,126.65,126.3,126.59,31740.0
2018-10-29 11:25:00,126.57,126.9,126.57,126.84,5425.0,126.57,126.9,126.57,126.84,5425.0
2018-10-29 11:30:00,126.72,126.85,126.45,126.57,8794.0,126.72,126.85,126.45,126.57,8794.0
2018-10-29 11:35:00,126.62,126.69,126.41,126.68,14627.0,126.62,126.69,126.41,126.68,14627.0
2018-10-29 11:40:00,126.64,127.32,126.55,127.32,11258.0,126.64,127.32,126.55,127.32,11258.0
2018-10-29 11:45:00,127.3,127.37,127.02,127.06,9052.0,127.3,127.37,127.02,127.06,9052.0
2018-10-29 11:50:00,127.02,127.09,126.57,126.57,11033.0,127.02,127.09,126.57,126.57,11033.0
2018-10-29 11:55:00,126.67,126.89,126.57,126.57,16785.0,126.67,126.89,126.57,126.57,16785.0
2018-10-29 12:00:00,126.58,126.8,126.52,126.61,35245.0,126.58,126.8,126.52,126.61,35245.0
2018-10-29 12:05:00,126.54,126.55,125.86,125.99,26243.0,126.54,126.55,125.86,125.99,26243.0
2018-10-29 12:10:00,125.93,126.04,125.5,125.5,18117.0,125.93,126.04,125.5,125.5,18117.0
2018-10-29 12:15:00,125.42,125.81,125.42,125.47,9775.0,125.42,125.81,125.42,125.47,9775.0
2018-10-29 12:20:00,125.47,125.75,124.7,124.86,20509.0,125.47,125.75,124.7,124.86,20509.0
2018-10-29 12:25:00,124.79,125.21,124.52,124.63,12779.0,124.79,125.21,124.52,124.63,12779.0
2018-10-29 12:30:00,124.67,125.31,124.5,125.27,18673.0,124.67,125.31,124.5,125.27,18673.0
2018-10-29 12:35:00,125.37,125.66,125.13,125.47,21555.0,125.37,125.66,125.13,125.47,21555.0
2018-10-29 12:40:00,125.4,125.86,125.4,125.59,11590.0,125.4,125.86,125.4,125.59,11590.0
2018-10-29 12:45:00,125.53,125.77,125.39,125.39,12912.0,125.53,125.77,125.39,125.39,12912.0
2018-10-29 12:50:00,125.32,125.74,125.12,125.62,14043.0,125.32,125.74,125.12,125.62,14043.0
2018-10-29 12:55:00,125.55,125.6,125.21,125.41,11047.0,125.55,125.6,125.21,125.41,11047.0
2018-10-29 13:00:00,125.41,126.18,125.41,126.12,13516.0,125.41,126.18,125.41,126.12,13516.0
2018-10-29 13:05:00,126.06,126.13,125.87,126.13,7085.0,126.06,126.13,125.87,126.13,7085.0
2018-10-29 13:10:00,126.07,126.09,125.65,125.65,9163.0,126.07,126.09,125.65,125.65,9163.0
2018-10-29 13:15:00,125.63,125.69,125.47,125.64,7948.0,125.63,125.69,125.47,125.64,7948.0
2018-10-29 13:20:00,125.57,125.85,125.57,125.72,6659.0,125.57,125.85,125.57,125.72,6659.0
2018-10-29 13:25:00,125.72,125.75,125.42,125.58,13126.0,125.72,125.75,125.42,125.58,13126.0
2018-10-29 13:30:00,125.58,126.07,125.43,125.98,12057.0,125.58,126.07,125.43,125.98,12057.0
2018-10-29 13:35:00,126.04,126.04,125.58,125.68,7938.0,126.04,126.04,125.58,125.68,7938.0
2018-10-29 13:40:00,125.68,125.68,125.23,125.61,9447.0,125.68,125.68,125.23,125.61,9447.0
2018-10-29 13:45:00,125.59,125.97,125.21,125.32,12016.0,125.59,125.97,125.21,125.32,12016.0
2018-10-29 13:50:00,125.36,125.66,125.22,125.4,9379.0,125.36,125.66,125.22,125.4,9379.0
2018-10-29 13:55:00,125.41,125.84,125.25,125.25,11160.0,125.41,125.84,125.25,125.25,11160.0
2018-10-29 14:00:00,125.23,125.32,124.91,125.2,10608.0,125.23,125.32,124.91,125.2,10608.0
2018-10-29 14:05:00,125.2,125.24,124.78,125.07,11220.0,125.2,125.24,124.78,125.07,11220.0
2018-10-29 14:10:00,124.97,124.97,124.45,124.52,8191.0,124.97,124.97,124.45,124.52,8191.0
2018-10-29 14:15:00,124.45,124.69,124.3,124.36,18575.0,124.45,124.69,124.3,124.36,18575.0
2018-10-29 14:20:00,124.29,124.39,124.11,124.32,15972.0,124.29,124.39,124.11,124.32,15972.0
2018-10-29 14:25:00,124.25,124.38,123.93,123.96,11814.0,124.25,124.38,123.93,123.96,11814.0
2018-10-29 14:30:00,123.93,123.94,123.45,123.6,17600.0,123.93,123.94,123.45,123.6,17600.0
2018-10-29 14:35:00,123.51,123.64,123.31,123.31,20528.0,123.51,123.64,123.31,123.31,20528.0
2018-10-29 14:40:00,123.3,123.86,123.26,123.71,19334.0,123.3,123.86,123.26,123.71,19334.0
2018-10-29 14:45:00,123.66,123.84,123.39,123.45,14935.0,123.66,123.84,123.39,123.45,14935.0
2018-10-29 14:50:00,123.42,123.6,123.13,123.3,20733.0,123.42,123.6,123.13,123.3,20733.0
2018-10-29 14:55:00,123.3,123.58,123.28,123.49,21699.0,123.3,123.58,123.28,123.49,21699.0
2018-10-29 15:00:00,123.49,123.5,123.02,123.05,20971.0,123.49,123.5,123.02,123.05,20971.0
2018-10-29 15:05:00,123.0,123.07,122.52,122.63,29358.0,123.0,123.07,122.52,122.63,29358.0
2018-10-29 15:10:00,122.68,122.88,122.39,122.39,32973.0,122.68,122.88,122.39,122.39,32973.0
2018-10-29 15:15:00,122.42,122.42,122.04,122.29,46995.0,122.42,122.42,122.04,122.29,46995.0
2018-10-29 15:20:00,122.27,122.28,121.81,121.95,33038.0,122.27,122.28,121.81,121.95,33038.0
2018-10-29 15:25:00,121.9,122.16,121.65,121.76,23861.0,121.9,122.16,121.65,121.76,23861.0
2018-10-29 15:30:00,121.7,121.73,121.1,121.23,33734.0,121.7,121.73,121.1,121.23,33734.0
2018-10-29 15:35:00,121.23,121.23,120.78,121.09,41421.0,121.23,121.23,120.78,121.09,41421.0
2018-10-29 15:40:00,121.02,121.15,120.07,120.32,70490.0,121.02,121.15,120.07,120.32,70490.0
2018-10-29 15:45:00,120.25,121.29,120.12,121.22,101365.0,120.25,121.29,120.12,121.22,101365.0
2018-10-29 15:50:00,121.28,122.34,121.25,122.2,75190.0,121.28,122.34,121.25,122.2,75190.0
2018-10-29 15:55:00,122.2,122.97,122.07,122.75,111166.0,122.2,122.97,122.07,122.75,111166.0
2018-10-30 09:30:00,122.11,123.42,121.5,123.02,33496.0,122.11,123.42,121.5,123.02,33496.0
2018-10-30 09:35:00,123.21,123.21,121.53,121.77,22195.0,123.21,123.21,121.53,121.77,22195.0
2018-10-30 09:40:00,121.89,123.04,121.76,121.76,15038.0,121.89,123.04,121.76,121.76,15038.0
2018-10-30 09:45:00,121.63,122.2,121.03,122.2,18966.0,121.63,122.2,121.03,122.2,18966.0
2018-10-30 09:50:00,122.11,123.77,122.1,123.6,18186.0,122.11,123.77,122.1,123.6,18186.0
2018-10-30 09:55:00,123.7,124.99,123.35,123.94,34774.0,123.7,124.99,123.35,123.94,34774.0
2018-10-30 10:00:00,123.94,124.14,123.45,124.14,14552.0,123.94,124.14,123.45,124.14,14552.0
2018-10-30 10:05:00,124.02,124.6,123.96,124.47,31299.0,124.02,124.6,123.96,124.47,31299.0
2018-10-30 10:10:00,124.36,124.6,123.85,124.32,62799.0,124.36,124.6,123.85,124.32,62799.0
2018-10-30 10:15:00,124.3,124.74,124.19,124.73,20620.0,124.3,124.74,124.19,124.73,20620.0
2018-10-30 10:20:00,124.73,126.0,124.73,125.85,28678.0,124.73,126.0,124.73,125.85,28678.0
2018-10-30 10:25:00,125.87,125.98,125.08,125.36,23929.0,125.87,125.98,125.08,125.36,23929.0
2018-10-30 10:30:00,125.53,126.0,125.3,125.97,14747.0,125.53,126.0,125.3,125.97,14747.0
2018-10-30 10:35:00,125.95,126.09,124.85,125.03,44638.0,125.95,126.09,124.85,125.03,44638.0
2018-10-30 10:40:00,124.98,125.27,124.73,124.94,62192.0,124.98,125.27,124.73,124.94,62192.0
2018-10-30 10:45:00,124.94,125.6,124.79,125.6,18963.0,124.94,125.6,124.79,125.6,18963.0
2018-10-30 10:50:00,125.46,125.74,125.23,125.24,23700.0,125.46,125.74,125.23,125.24,23700.0
2018-10-30 10:55:00,125.44,126.02,125.27,125.8,31954.0,125.44,126.02,125.27,125.8,31954.0
2018-10-30 11:00:00,125.8,126.37,125.65,126.14,19395.0,125.8,126.37,125.65,126.14,19395.0
2018-10-30 11:05:00,126.16,126.76,126.11,126.34,32067.0,126.16,126.76,126.11,126.34,32067.0
2018-10-30 11:10:00,126.37,126.44,125.65,125.74,24500.0,126.37,126.44,125.65,125.74,24500.0
2018-10-30 11:15:00,125.84,126.43,125.74,126.43,15992.0,125.84,126.43,125.74,126.43,15992.0
2018-10-30 11:20:00,126.47,126.61,125.98,126.33,19860.0,126.47,126.61,125.98,126.33,19860.0
2018-10-30 11:25:00,126.28,127.27,126.27,127.26,24056.0,126.28,127.27,126.27,127.26,24056.0
2018-10-30 11:30:00,127.27,127.99,127.26,127.71,46662.0,127.27,127.99,127.26,127.71,46662.0
2018-10-30 11:35:00,127.74,128.5,127.58,128.19,37805.0,127.74,128.5,127.58,128.19,37805.0
2018-10-30 11:40:00,128.19,128.37,127.82,128.19,74117.0,128.19,128.37,127.82,128.19,74117.0
2018-10-30 11:45:00,128.31,128.59,128.06,128.58,13371.0,128.31,128.59,128.06,128.58,13371.0
2018-10-30 11:50:00,128.61,128.76,128.38,128.51,15067.0,128.61,128.76,128.38,128.51,15067.0
2018-10-30 11:55:00,128.58,128.58,128.04,128.04,21870.0,128.58,128.58,128.04,128.04,21870.0
2018-10-30 12:00:00,128.09,128.51,128.02,128.33,18628.0,128.09,128.51,128.02,128.33,18628.0
2018-10-30 12:05:00,128.3,128.57,128.18,128.19,23701.0,128.3,128.57,128.18,128.19,23701.0
2018-10-30 12:10:00,128.27,128.37,128.01,128.1,31858.0,128.27,128.37,128.01,128.1,31858.0
2018-10-30 12:15:00,128.0,128.77,128.0,128.69,28853.0,128.0,128.77,128.0,128.69,28853.0
2018-10-30 12:20:00,128.76,129.33,128.71,129.24,42611.0,128.76,129.33,128.71,129.24,42611.0
2018-10-30 12:25:00,129.25,129.54,129.2,129.39,38279.0,129.25,129.54,129.2,129.39,38279.0
2018-10-30 12:30:00,129.21,129.43,128.87,129.05,34875.0,129.21,129.43,128.87,129.05,34875.0
2018-10-30 12:35:00,128.91,129.57,128.91,129.53,23494.0,128.91,129.57,128.91,129.53,23494.0
2018-10-30 12:40:00,129.5,129.68,129.22,129.4,32924.0,129.5,129.68,129.22,129.4,32924.0
2018-10-30 12:45:00,129.46,129.75,129.33,129.39,22344.0,129.46,129.75,129.33,129.39,22344.0
2018-10-30 12:50:00,129.4,129.41,128.95,129.12,22305.0,129.4,129.41,128.95,129.12,22305.0
2018-10-30 12:55:00,129.09,129.1,128.67,128.92,38532.0,129.09,129.1,128.67,128.92,38532.0
2018-10-30 13:00:00,128.78,128.91,128.12,128.13,59682.0,128.78,128.91,128.12,128.13,59682.0
2018-10-30 13:05:00,128.05,128.22,127.75,127.96,19357.0,128.05,128.22,127.75,127.96,19357.0
2018-10-30 13:10:00,127.89,127.94,127.35,127.5,14278.0,127.89,127.94,127.35,127.5,14278.0
2018-10-30 13:15:00,127.37,128.2,127.37,128.2,35994.0,127.37,128.2,127.37,128.2,35994.0
2018-10-30 13:20:00,128.05,128.39,127.7,127.83,6919.0,128.05,128.39,127.7,127.83,6919.0
2018-10-30 13:25:00,127.75,127.98,127.52,127.98,8805.0,127.75,127.98,127.52,127.98,8805.0
2018-10-30 13:30:00,127.99,127.99,126.69,126.74,15055.0,127.99,127.99,126.69,126.74,15055.0
2018-10-30 13:35:00,126.92,127.01,126.55,126.89,27180.0,126.92,127.01,126.55,126.89,27180.0
2018-10-30 13:40:00,126.83,127.47,126.83,127.47,15331.0,126.83,127.47,126.83,127.47,15331.0
2018-10-30 13:45:00,127.47,127.56,126.98,127.35,10112.0,127.47,127.56,126.98,127.35,10112.0
2018-10-30 13:50:00,127.23,127.34,126.8,127.0,7695.0,127.23,127.34,126.8,127.0,7695.0
2018-10-30 13:55:00,127.1,127.4,126.98,127.4,32390.0,127.1,127.4,126.98,127.4,32390.0
2018-10-30 14:00:00,127.39,127.58,127.1,127.21,8530.0,127.39,127.58,127.1,127.21,8530.0
2018-10-30 14:05:00,127.3,127.5,126.83,126.86,5859.0,127.3,127.5,126.83,126.86,5859.0
2018-10-30 14:10:00,126.81,127.33,126.7,127.12,55003.0,126.81,127.33,126.7,127.12,55003.0
2018-10-30 14:15:00,127.11,127.19,126.69,126.84,21779.0,127.11,127.19,126.69,126.84,21779.0
2018-10-30 14:20:00,126.88,127.26,126.78,127.02,11643.0,126.88,127.26,126.78,127.02,11643.0
2018-10-30 14:25:00,126.92,127.02,126.63,126.77,8776.0,126.92,127.02,126.63,126.77,8776.0
2018-10-30 14:30:00,126.69,127.0,126.57,126.97,8353.0,126.69,127.0,126.57,126.97,8353.0
2018-10-30 14:35:00,126.96,127.02,126.7,126.75,3380.0,126.96,127.02,126.7,126.75,3380.0
2018-10-30 14:40:00,126.85,126.96,126.66,126.83,11973.0,126.85,126.96,126.66,126.83,11973.0
2018-10-30 14:45:00,126.71,126.9,126.62,126.9,6353.0,126.71,126.9,126.62,126.9,6353.0
2018-10-30 14:50:00,126.93,127.5,126.92,127.28,10555.0,126.93,127.5,126.92,127.28,10555.0
2018-10-30 14:55:00,127.3,127.59,127.23,127.59,6908.0,127.3,127.59,127.23,127.59,6908.0
2018-10-30 15:00:00,127.57,127.76,127.37,127.61,31405.0,127.57,127.76,127.37,127.61,31405.0
2018-10-30 15:05:00,127.68,128.1,127.65,127.96,25106.0,127.68,128.1,127.65,127.96,25106.0
2018-10-30 15:10:00,128.02,128.37,127.97,127.99,18556.0,128.02,128.37,127.97,127.99,18556.0
2018-10-30 15:15:00,127.99,128.31,127.87,128.27,49269.0,127.99,128.31,127.87,128.27,49269.0
2018-10-30 15:20:00,128.21,128.31,127.98,128.23,23313.0,128.21,128.31,127.98,128.23,23313.0
2018-10-30 15:25:00,128.12,128.7,128.1,128.44,20727.0,128.12,128.7,128.1,128.44,20727.0
2018-10-30 15:30:00,128.39,128.51,128.12,128.42,30229.0,128.39,128.51,128.12,128.42,30229.0
2018-10-30 15:35:00,128.44,128.49,127.85,127.86,39579.0,128.44,128.49,127.85,127.86,39579.0
2018-10-30 15:40:00,127.9,128.19,127.87,127.96,43465.0,127.9,128.19,127.87,127.96,43465.0
2018-10-30 15:45:00,127.97,128.03,127.76,127.82,54277.0,127.97,128.03,127.76,127.82,54277.0
2018-10-30 15:50:00,127.87,128.08,127.74,128.06,39852.0,127.87,128.08,127.74,128.06,39852.0
2018-10-30 15:55:00,128.03,128.11,127.86,128.0,96189.0,128.03,128.11,127.86,128.0,96189.0
2018-10-31 09:30:00,130.81,132.99,130.01,132.8,37776.0,130.81,132.99,130.01,132.8,37776.0
2018-10-31 09:35:00,132.99,133.17,131.19,131.42,22316.0,132.99,133.17,131.19,131.42,22316.0
2018-10-31 09:40:00,131.43,131.82,130.75,131.82,24781.0,131.43,131.82,130.75,131.82,24781.0
2018-10-31 09:45:00,131.72,132.12,131.46,131.93,22304.0,131.72,132.12,131.46,131.93,22304.0
2018-10-31 09:50:00,131.77,132.27,131.46,132.22,13513.0,131.77,132.27,131.46,132.22,13513.0
2018-10-31 09:55:00,132.2,133.03,132.08,132.83,32952.0,132.2,133.03,132.08,132.83,32952.0
2018-10-31 10:00:00,133.02,133.42,132.71,133.39,32476.0,133.02,133.42,132.71,133.39,32476.0
2018-10-31 10:05:00,133.25,133.56,133.05,133.23,10628.0,133.25,133.56,133.05,133.23,10628.0
2018-10-31 10:10:00,133.13,133.57,133.07,133.44,18042.0,133.13,133.57,133.07,133.44,18042.0
2018-10-31 10:15:00,133.44,133.51,133.26,133.44,26578.0,133.44,133.51,133.26,133.44,26578.0
2018-10-31 10:20:00,133.54,133.9,133.42,133.68,13577.0,133.54,133.9,133.42,133.68,13577.0
2018-10-31 10:25:00,133.55,134.0,133.5,133.9,11112.0,133.55,134.0,133.5,133.9,11112.0
2018-10-31 10:30:00,133.83,134.2,133.83,133.99,14151.0,133.83,134.2,133.83,133.99,14151.0
2018-10-31 10:35:00,133.87,134.32,133.62,133.78,15016.0,133.87,134.32,133.62,133.78,15016.0
2018-10-31 10:40:00,133.78,133.94,133.51,133.94,20580.0,133.78,133.94,133.51,133.94,20580.0
2018-10-31 10:45:00,133.94,134.22,133.38,133.42,31010.0,133.94,134.22,133.38,133.42,31010.0
2018-10-31 10:50:00,133.49,133.5,133.05,133.46,21839.0,133.49,133.5,133.05,133.46,21839.0
2018-10-31 10:55:00,133.43,134.01,133.38,133.5,13406.0,133.43,134.01,133.38,133.5,13406.0
2018-10-31 11:00:00,133.59,133.86,133.03,133.18,9475.0,133.59,133.86,133.03,133.18,9475.0
2018-10-31 11:05:00,133.19,133.78,133.19,133.61,9701.0,133.19,133.78,133.19,133.61,9701.0
2018-10-31 11:10:00,133.54,133.74,132.76,133.01,24430.0,133.54,133.74,132.76,133.01,24430.0
2018-10-31 11:15:00,132.75,132.99,132.32,132.38,17315.0,132.75,132.99,132.32,132.38,17315.0
2018-10-31 11:20:00,132.33,132.98,132.33,132.77,17545.0,132.33,132.98,132.33,132.77,17545.0
2018-10-31 11:25:00,132.9,133.26,132.72,132.83,20355.0,132.9,133.26,132.72,132.83,20355.0
2018-10-31 11:30:00,132.92,132.92,131.86,131.86,10886.0,132.92,132.92,131.86,131.86,10886.0
2018-10-31 11:35:00,131.97,132.27,131.77,131.98,9110.0,131.97,132.27,131.77,131.98,9110.0
2018-10-31 11:40:00,132.13,132.14,131.49,131.56,8115.0,132.13,132.14,131.49,131.56,8115.0
2018-10-31 11:45:00,131.38,131.72,131.04,131.15,6113.0,131.38,131.72,131.04,131.15,6113.0
2018-10-31 11:50:00,131.23,131.62,131.14,131.41,4100.0,131.23,131.62,131.14,131.41,4100.0
2018-10-31 11:55:00,131.42,131.97,131.21,131.8,7555.0,131.42,131.97,131.21,131.8,7555.0
2018-10-31 12:00:00,131.8,131.84,130.71,130.71,7632.0,131.8,131.84,130.71,130.71,7632.0
2018-10-31 12:05:00,130.83,131.06,130.64,130.86,9491.0,130.83,131.06,130.64,130.86,9491.0
2018-10-31 12:10:00,130.94,131.42,130.83,131.38,8060.0,130.94,131.42,130.83,131.38,8060.0
2018-10-31 12:15:00,131.37,131.64,131.13,131.5,14315.0,131.37,131.64,131.13,131.5,14315.0
2018-10-31 12:20:00,131.48,131.75,131.28,131.7,4191.0,131.48,131.75,131.28,131.7,4191.0
2018-10-31 12:25:00,131.65,131.77,131.41,131.46,11052.0,131.65,131.77,131.41,131.46,11052.0
2018-10-31 12:30:00,131.38,131.77,131.19,131.53,11957.0,131.38,131.77,131.19,131.53,11957.0
2018-10-31 12:35:00,131.66,131.73,131.49,131.6,6040.0,131.66,131.73,131.49,131.6,6040.0
2018-10-31 12:40:00,131.56,131.91,131.25,131.76,13164.0,131.56,131.91,131.25,131.76,13164.0
2018-10-31 12:45:00,131.8,131.9,131.47,131.71,7707.0,131.8,131.9,131.47,131.71,7707.0
2018-10-31 12:50:00,131.71,131.96,131.66,131.7,12110.0,131.71,131.96,131.66,131.7,12110.0
2018-10-31 12:55:00,131.74,132.1,131.74,131.8,7302.0,131.74,132.1,131.74,131.8,7302.0
2018-10-31 13:00:00,131.82,132.06,131.77,131.87,1950.0,131.82,132.06,131.77,131.87,1950.0
2018-10-31 13:05:00,131.98,132.16,131.91,132.13,7554.0,131.98,132.16,131.91,132.13,7554.0
2018-10-31 13:10:00,132.03,132.32,131.99,132.31,25386.0,132.03,132.32,131.99,132.31,25386.0
2018-10-31 13:15:00,132.31,133.04,132.31,133.02,14712.0,132.31,133.04,132.31,133.02,14712.0
2018-10-31 13:20:00,132.91,133.31,132.91,133.18,12541.0,132.91,133.31,132.91,133.18,12541.0
2018-10-31 13:25:00,133.19,133.28,132.83,133.09,7100.0,133.19,133.28,132.83,133.09,7100.0
2018-10-31 13:30:00,133.19,133.28,132.95,133.22,9107.0,133.19,133.28,132.95,133.22,9107.0
2018-10-31 13:35:00,133.13,133.15,132.73,133.04,22378.0,133.13,133.15,132.73,133.04,22378.0
2018-10-31 13:40:00,133.01,133.48,132.87,133.48,12060.0,133.01,133.48,132.87,133.48,12060.0
2018-10-31 13:45:00,133.5,133.55,133.14,133.25,6271.0,133.5,133.55,133.14,133.25,6271.0
2018-10-31 13:50:00,133.2,133.36,132.97,133.14,8811.0,133.2,133.36,132.97,133.14,8811.0
2018-10-31 13:55:00,133.37,133.65,133.18,133.3,9092.0,133.37,133.65,133.18,133.3,9092.0
2018-10-31 14:00:00,133.32,133.32,133.02,133.3,4100.0,133.32,133.32,133.02,133.3,4100.0
2018-10-31 14:05:00,133.27,133.54,133.27,133.39,3743.0,133.27,133.54,133.27,133.39,3743.0
2018-10-31 14:10:00,133.39,133.8,133.38,133.72,8123.0,133.39,133.8,133.38,133.72,8123.0
2018-10-31 14:15:00,133.6,134.2,133.59,134.04,16285.0,133.6,134.2,133.59,134.04,16285.0
2018-10-31 14:20:00,134.07,134.12,133.58,134.02,7240.0,134.07,134.12,133.58,134.02,7240.0
2018-10-31 14:25:00,134.03,134.07,133.75,134.07,5901.0,134.03,134.07,133.75,134.07,5901.0
2018-10-31 14:30:00,134.1,134.1,133.81,134.04,8376.0,134.1,134.1,133.81,134.04,8376.0
2018-10-31 14:35:00,134.0,134.07,133.54,133.72,12906.0,134.0,134.07,133.54,133.72,12906.0
2018-10-31 14:40:00,133.66,133.87,133.43,133.55,11964.0,133.66,133.87,133.43,133.55,11964.0
2018-10-31 14:45:00,133.55,133.55,133.07,133.24,21339.0,133.55,133.55,133.07,133.24,21339.0
2018-10-31 14:50:00,133.21,133.39,133.16,133.38,12305.0,133.21,133.39,133.16,133.38,12305.0
2018-10-31 14:55:00,133.38,133.57,133.25,133.57,11514.0,133.38,133.57,133.25,133.57,11514.0
2018-10-31 15:00:00,133.49,133.72,133.4,133.71,12687.0,133.49,133.72,133.4,133.71,12687.0
2018-10-31 15:05:00,133.62,133.82,133.26,133.26,14841.0,133.62,133.82,133.26,133.26,14841.0
2018-10-31 15:10:00,133.24,133.66,133.24,133.66,16372.0,133.24,133.66,133.24,133.66,16372.0
2018-10-31 15:15:00,133.66,133.66,133.23,133.31,11976.0,133.66,133.66,133.23,133.31,11976.0
2018-10-31 15:20:00,133.32,133.34,133.01,133.27,48435.0,133.32,133.34,133.01,133.27,48435.0
2018-10-31 15:25:00,133.29,133.64,133.27,133.6,58429.0,133.29,133.64,133.27,133.6,58429.0
2018-10-31 15:30:00,133.58,133.77,133.54,133.66,16091.0,133.58,133.77,133.54,133.66,16091.0
2018-10-31 15:35:00,133.67,133.71,133.22,133.22,40327.0,133.67,133.71,133.22,133.22,40327.0
2018-10-31 15:40:00,133.25,133.65,133.19,133.2,31446.0,133.25,133.65,133.19,133.2,31446.0
2018-10-31 15:45:00,133.2,133.33,133.07,133.13,54887.0,133.2,133.33,133.07,133.13,54887.0
2018-10-31 15:50:00,133.15,133.21,132.9,133.05,38933.0,133.15,133.21,132.9,133.05,38933.0
2018-10-31 15:55:00,133.05,133.28,132.93,133.0,76169.0,133.05,133.28,132.93,133.0,76169.0
2018-11-01 09:30:00,133.55,133.92,133.16,133.47,20463.0,133.55,133.92,133.16,133.47,20463.0
2018-11-01 09:35:00,133.28,133.97,133.16,133.89,9942.0,133.28,133.97,133.16,133.89,9942.0
2018-11-01 09:40:00,133.75,133.89,133.2,133.28,35716.0,133.75,133.89,133.2,133.28,35716.0
2018-11-01 09:45:00,133.22,133.29,132.56,132.67,57054.0,133.22,133.29,132.56,132.67,57054.0
2018-11-01 09:50:00,132.81,133.61,132.61,133.61,24573.0,132.81,133.61,132.61,133.61,24573.0
2018-11-01 09:55:00,133.6,133.85,132.59,132.73,4315.0,133.6,133.85,132.59,132.73,4315.0
2018-11-01 10:00:00,132.84,132.84,132.12,132.29,9544.0,132.84,132.84,132.12,132.29,9544.0
2018-11-01 10:05:00,132.18,133.03,132.11,132.44,36727.0,132.18,133.03,132.11,132.44,36727.0
2018-11-01 10:10:00,132.74,133.43,132.56,132.59,8562.0,132.74,133.43,132.56,132.59,8562.0
2018-11-01 10:15:00,132.56,133.95,132.55,133.79,14605.0,132.56,133.95,132.55,133.79,14605.0
2018-11-01 10:20:00,133.59,134.01,133.38,133.79,13883.0,133.59,134.01,133.38,133.79,13883.0
2018-11-01 10:25:00,133.82,134.19,133.64,133.94,11667.0,133.82,134.19,133.64,133.94,11667.0
2018-11-01 10:30:00,133.9,134.46,133.82,134.29,4375.0,133.9,134.46,133.82,134.29,4375.0
2018-11-01 10:35:00,134.37,135.12,134.37,134.97,15109.0,134.37,135.12,134.37,134.97,15109.0
2018-11-01 10:40:00,134.98,135.25,134.81,134.92,7850.0,134.98,135.25,134.81,134.92,7850.0
2018-11-01 10:45:00,134.91,135.1,134.81,134.93,11230.0,134.91,135.1,134.81,134.93,11230.0
2018-11-01 10:50:00,134.88,135.17,134.6,134.72,6520.0,134.88,135.17,134.6,134.72,6520.0
2018-11-01 10:55:00,134.72,134.9,134.22,134.9,12226.0,134.72,134.9,134.22,134.9,12226.0
2018-11-01 11:00:00,134.85,135.23,134.63,135.23,10738.0,134.85,135.23,134.63,135.23,10738.0
2018-11-01 11:05:00,135.11,135.5,135.1,135.31,6527.0,135.11,135.5,135.1,135.31,6527.0
2018-11-01 11:10:00,135.4,136.14,135.33,136.08,8554.0,135.4,136.14,135.33,136.08,8554.0
2018-11-01 11:15:00,136.12,136.15,135.59,136.1,14994.0,136.12,136.15,135.59,136.1,14994.0
2018-11-01 11:20:00,136.06,136.15,135.45,135.75,8485.0,136.06,136.15,135.45,135.75,8485.0
2018-11-01 11:25:00,135.61,135.99,135.48,135.65,13892.0,135.61,135.99,135.48,135.65,13892.0
2018-11-01 11:30:00,135.65,136.14,135.29,135.29,54356.0,135.65,136.14,135.29,135.29,54356.0
2018-11-01 11:35:00,135.25,135.46,135.01,135.05,11253.0,135.25,135.46,135.01,135.05,11253.0
2018-11-01 11:40:00,134.94,135.08,134.6,134.6,7614.0,134.94,135.08,134.6,134.6,7614.0
2018-11-01 11:45:00,134.62,135.01,134.62,135.0,6750.0,134.62,135.01,134.62,135.0,6750.0
2018-11-01 11:50:00,135.02,135.41,134.85,135.39,4677.0,135.02,135.41,134.85,135.39,4677.0
2018-11-01 11:55:00,135.3,135.39,134.22,134.27,14104.0,135.3,135.39,134.22,134.27,14104.0
2018-11-01 12:00:00,134.27,134.73,134.21,134.33,19779.0,134.27,134.73,134.21,134.33,19779.0
2018-11-01 12:05:00,134.51,135.27,134.51,135.27,6415.0,134.51,135.27,134.51,135.27,6415.0
2018-11-01 12:10:00,135.27,135.27,134.65,135.06,14766.0,135.27,135.27,134.65,135.06,14766.0
2018-11-01 12:15:00,134.99,135.05,134.36,134.41,8938.0,134.99,135.05,134.36,134.41,8938.0
2018-11-01 12:20:00,134.4,135.15,134.4,135.15,8928.0,134.4,135.15,134.4,135.15,8928.0
2018-11-01 12:25:00,135.18,135.18,134.81,135.16,5916.0,135.18,135.18,134.81,135.16,5916.0
2018-11-01 12:30:00,135.09,135.4,135.04,135.05,7308.0,135.09,135.4,135.04,135.05,7308.0
2018-11-01 12:35:00,135.13,135.13,134.52,134.79,11347.0,135.13,135.13,134.52,134.79,11347.0
2018-11-01 12:40:00,134.77,134.9,134.59,134.74,2270.0,134.77,134.9,134.59,134.74,2270.0
2018-11-01 12:45:00,134.73,135.0,134.61,134.96,4600.0,134.73,135.0,134.61,134.96,4600.0
2018-11-01 12:50:00,134.9,135.33,134.9,135.04,5707.0,134.9,135.33,134.9,135.04,5707.0
2018-11-01 12:55:00,135.01,135.17,134.79,135.17,21101.0,135.01,135.17,134.79,135.17,21101.0
2018-11-01 13:00:00,135.22,135.61,135.11,135.57,13501.0,135.22,135.61,135.11,135.57,13501.0
2018-11-01 13:05:00,135.64,135.83,135.41,135.55,3946.0,135.64,135.83,135.41,135.55,3946.0
2018-11-01 13:10:00,135.42,135.87,135.42,135.81,4050.0,135.42,135.87,135.42,135.81,4050.0
2018-11-01 13:15:00,135.81,135.99,135.71,135.86,3777.0,135.81,135.99,135.71,135.86,3777.0
2018-11-01 13:20:00,135.98,136.1,135.81,136.06,5457.0,135.98,136.1,135.81,136.06,5457.0
2018-11-01 13:25:00,136.1,136.31,136.06,136.21,5420.0,136.1,136.31,136.06,136.21,5420.0
2018-11-01 13:30:00,136.3,136.5,136.28,136.5,4783.0,136.3,136.5,136.28,136.5,4783.0
2018-11-01 13:35:00,136.54,136.65,136.19,136.5,14809.0,136.54,136.65,136.19,136.5,14809.0
2018-11-01 13:40:00,136.44,136.7,136.37,136.62,12997.0,136.44,136.7,136.37,136.62,12997.0
2018-11-01 13:45:00,136.53,136.64,136.29,136.54,12147.0,136.53,136.64,136.29,136.54,12147.0
2018-11-01 13:50:00,136.58,136.89,136.41,136.43,17423.0,136.58,136.89,136.41,136.43,17423.0
2018-11-01 13:55:00,136.33,136.79,136.27,136.68,10791.0,136.33,136.79,136.27,136.68,10791.0
2018-11-01 14:00:00,136.64,136.71,136.44,136.5,40970.0,136.64,136.71,136.44,136.5,40970.0
2018-11-01 14:05:00,136.54,136.55,136.07,136.44,10150.0,136.54,136.55,136.07,136.44,10150.0
2018-11-01 14:10:00,136.39,136.61,136.38,136.45,8502.0,136.39,136.61,136.38,136.45,8502.0
2018-11-01 14:15:00,136.46,136.71,136.39,136.66,8917.0,136.46,136.71,136.39,136.66,8917.0
2018-11-01 14:20:00,136.64,136.91,136.62,136.81,6900.0,136.64,136.91,136.62,136.81,6900.0
2018-11-01 14:25:00,136.89,137.21,136.82,137.12,19477.0,136.89,137.21,136.82,137.12,19477.0
2018-11-01 14:30:00,137.09,137.16,136.79,137.07,16056.0,137.09,137.16,136.79,137.07,16056.0
2018-11-01 14:35:00,136.99,137.24,136.94,137.11,21544.0,136.99,137.24,136.94,137.11,21544.0
2018-11-01 14:40:00,137.02,137.17,136.88,137.17,6502.0,137.02,137.17,136.88,137.17,6502.0
2018-11-01 14:45:00,137.12,137.6,137.12,137.53,13013.0,137.12,137.6,137.12,137.53,13013.0
2018-11-01 14:50:00,137.56,137.6,137.11,137.15,6914.0,137.56,137.6,137.11,137.15,6914.0
2018-11-01 14:55:00,137.11,137.55,137.04,137.31,15900.0,137.11,137.55,137.04,137.31,15900.0
2018-11-01 15:00:00,137.28,137.64,137.26,137.5,22703.0,137.28,137.64,137.26,137.5,22703.0
2018-11-01 15:05:00,137.5,137.62,137.45,137.51,12727.0,137.5,137.62,137.45,137.51,12727.0
2018-11-01 15:10:00,137.55,137.77,137.47,137.75,25121.0,137.55,137.77,137.47,137.75,25121.0
2018-11-01 15:15:00,137.76,137.78,137.53,137.6,21488.0,137.76,137.78,137.53,137.6,21488.0
2018-11-01 15:20:00,137.65,137.81,137.58,137.77,13353.0,137.65,137.81,137.58,137.77,13353.0
2018-11-01 15:25:00,137.77,137.81,137.57,137.77,31231.0,137.77,137.81,137.57,137.77,31231.0
2018-11-01 15:30:00,137.78,137.89,137.44,137.49,35089.0,137.78,137.89,137.44,137.49,35089.0
2018-11-01 15:35:00,137.49,137.86,137.39,137.69,40408.0,137.49,137.86,137.39,137.69,40408.0
2018-11-01 15:40:00,137.69,137.75,137.53,137.71,26068.0,137.69,137.75,137.53,137.71,26068.0
2018-11-01 15:45:00,137.7,137.89,137.57,137.79,66815.0,137.7,137.89,137.57,137.79,66815.0
2018-11-01 15:50:00,137.79,137.98,137.68,137.68,64388.0,137.79,137.98,137.68,137.68,64388.0
2018-11-01 15:55:00,137.7,137.99,137.47,137.9,163938.0,137.7,137.99,137.47,137.9,163938.0
2018-11-02 09:30:00,138.0,139.55,138.0,139.01,94860.0,138.0,139.55,138.0,139.01,94860.0
2018-11-02 09:35:00,139.16,139.33,138.2,138.92,29602.0,139.16,139.33,138.2,138.92,29602.0
2018-11-02 09:40:00,138.65,140.26,138.64,140.03,46727.0,138.65,140.26,138.64,140.03,46727.0
2018-11-02 09:45:00,140.19,140.35,139.95,140.0,30398.0,140.19,140.35,139.95,140.0,30398.0
2018-11-02 09:50:00,140.03,140.4,139.9,140.22,30583.0,140.03,140.4,139.9,140.22,30583.0
2018-11-02 09:55:00,140.14,140.14,139.24,139.45,77658.0,140.14,140.14,139.24,139.45,77658.0
2018-11-02 10:00:00,139.45,139.61,138.59,138.6,22194.0,139.45,139.61,138.59,138.6,22194.0
2018-11-02 10:05:00,138.55,138.56,137.9,138.22,26808.0,138.55,138.56,137.9,138.22,26808.0
2018-11-02 10:10:00,138.12,138.57,137.55,138.39,54338.0,138.12,138.57,137.55,138.39,54338.0
2018-11-02 10:15:00,138.38,139.12,137.86,138.98,16035.0,138.38,139.12,137.86,138.98,16035.0
2018-11-02 10:20:00,139.14,139.27,138.78,139.06,12999.0,139.14,139.27,138.78,139.06,12999.0
2018-11-02 10:25:00,138.97,139.35,138.9,139.06,15982.0,138.97,139.35,138.9,139.06,15982.0
2018-11-02 10:30:00,139.04,139.22,138.5,138.71,11963.0,139.04,139.22,138.5,138.71,11963.0
2018-11-02 10:35:00,138.5,138.9,138.26,138.51,51660.0,138.5,138.9,138.26,138.51,51660.0
2018-11-02 10:40:00,138.5,138.53,137.85,137.86,17646.0,138.5,138.53,137.85,137.86,17646.0
2018-11-02 10:45:00,137.91,138.36,137.82,137.86,10600.0,137.91,138.36,137.82,137.86,10600.0
2018-11-02 10:50:00,137.89,138.23,137.86,137.87,8152.0,137.89,138.23,137.86,137.87,8152.0
2018-11-02 10:55:00,137.96,138.05,137.66,137.87,5797.0,137.96,138.05,137.66,137.87,5797.0
2018-11-02 11:00:00,137.86,138.03,137.2,137.39,16466.0,137.86,138.03,137.2,137.39,16466.0
2018-11-02 11:05:00,137.47,137.57,137.13,137.5,16574.0,137.47,137.57,137.13,137.5,16574.0
2018-11-02 11:10:00,137.51,138.21,137.27,137.96,21666.0,137.51,138.21,137.27,137.96,21666.0
2018-11-02 11:15:00,137.94,138.39,137.75,138.37,11940.0,137.94,138.39,137.75,138.37,11940.0
2018-11-02 11:20:00,138.5,138.5,137.73,138.03,10283.0,138.5,138.5,137.73,138.03,10283.0
2018-11-02 11:25:00,138.03,138.11,137.73,138.11,8023.0,138.03,138.11,137.73,138.11,8023.0
2018-11-02 11:30:00,138.13,138.4,138.06,138.09,6286.0,138.13,138.4,138.06,138.09,6286.0
2018-11-02 11:35:00,138.05,138.39,138.0,138.39,8955.0,138.05,138.39,138.0,138.39,8955.0
2018-11-02 11:40:00,138.45,138.69,138.15,138.56,10737.0,138.45,138.69,138.15,138.56,10737.0
2018-11-02 11:45:00,138.45,138.94,138.44,138.94,19673.0,138.45,138.94,138.44,138.94,19673.0
2018-11-02 11:50:00,138.94,139.19,138.94,139.08,17864.0,138.94,139.19,138.94,139.08,17864.0
2018-11-02 11:55:00,139.08,139.5,138.9,139.5,23581.0,139.08,139.5,138.9,139.5,23581.0
2018-11-02 12:00:00,139.47,139.56,139.13,139.2,9700.0,139.47,139.56,139.13,139.2,9700.0
2018-11-02 12:05:00,139.16,139.23,138.48,138.58,8041.0,139.16,139.23,138.48,138.58,8041.0
2018-11-02 12:10:00,138.31,138.53,138.17,138.17,7800.0,138.31,138.53,138.17,138.17,7800.0
2018-11-02 12:15:00,138.16,138.49,138.15,138.22,6732.0,138.16,138.49,138.15,138.22,6732.0
2018-11-02 12:20:00,138.17,138.24,138.03,138.12,3364.0,138.17,138.24,138.03,138.12,3364.0
2018-11-02 12:25:00,138.09,138.43,138.09,138.2,10496.0,138.09,138.43,138.09,138.2,10496.0
2018-11-02 12:30:00,138.3,138.39,137.59,137.59,18677.0,138.3,138.39,137.59,137.59,18677.0
2018-11-02 12:35:00,137.58,137.75,137.27,137.32,8202.0,137.58,137.75,137.27,137.32,8202.0
2018-11-02 12:40:00,137.34,137.6,137.21,137.36,5107.0,137.34,137.6,137.21,137.36,5107.0
2018-11-02 12:45:00,137.32,137.32,136.88,137.0,5728.0,137.32,137.32,136.88,137.0,5728.0
2018-11-02 12:50:00,137.01,137.01,136.29,136.39,20049.0,137.01,137.01,136.29,136.39,20049.0
2018-11-02 12:55:00,136.39,136.39,135.76,136.11,21630.0,136.39,136.39,135.76,136.11,21630.0
2018-11-02 13:00:00,136.06,136.17,135.8,135.93,32524.0,136.06,136.17,135.8,135.93,32524.0
2018-11-02 13:05:00,135.93,136.58,135.8,136.52,16020.0,135.93,136.58,135.8,136.52,16020.0
2018-11-02 13:10:00,136.33,137.0,136.33,136.67,67640.0,136.33,137.0,136.33,136.67,67640.0
2018-11-02 13:15:00,136.57,136.67,136.29,136.39,43851.0,136.57,136.67,136.29,136.39,43851.0
2018-11-02 13:20:00,136.38,136.54,136.21,136.34,9116.0,136.38,136.54,136.21,136.34,9116.0
2018-11-02 13:25:00,136.27,136.36,135.89,136.03,8492.0,136.27,136.36,135.89,136.03,8492.0
2018-11-02 13:30:00,136.04,136.11,135.89,135.91,8170.0,136.04,136.11,135.89,135.91,8170.0
2018-11-02 13:35:00,135.93,135.93,135.62,135.71,3890.0,135.93,135.93,135.62,135.71,3890.0
2018-11-02 13:40:00,135.67,135.86,135.47,135.67,10689.0,135.67,135.86,135.47,135.67,10689.0
2018-11-02 13:45:00,135.59,135.65,135.35,135.4,22135.0,135.59,135.65,135.35,135.4,22135.0
2018-11-02 13:50:00,135.47,135.57,135.01,135.14,11844.0,135.47,135.57,135.01,135.14,11844.0
2018-11-02 13:55:00,135.14,135.14,134.5,134.69,20452.0,135.14,135.14,134.5,134.69,20452.0
2018-11-02 14:00:00,134.67,134.72,134.36,134.58,10001.0,134.67,134.72,134.36,134.58,10001.0
2018-11-02 14:05:00,134.59,134.6,134.19,134.19,5860.0,134.59,134.6,134.19,134.19,5860.0
2018-11-02 14:10:00,134.06,134.1,133.59,133.62,18949.0,134.06,134.1,133.59,133.62,18949.0
2018-11-02 14:15:00,133.63,134.14,133.63,134.0,11262.0,133.63,134.14,133.63,134.0,11262.0
2018-11-02 14:20:00,134.05,134.24,133.57,133.67,12340.0,134.05,134.24,133.57,133.67,12340.0
2018-11-02 14:25:00,133.66,134.57,133.4,134.53,66718.0,133.66,134.57,133.4,134.53,66718.0
2018-11-02 14:30:00,134.39,134.43,133.95,134.17,40638.0,134.39,134.43,133.95,134.17,40638.0
2018-11-02 14:35:00,134.17,134.17,133.77,133.83,4224.0,134.17,134.17,133.77,133.83,4224.0
2018-11-02 14:40:00,133.91,133.91,133.56,133.6,36192.0,133.91,133.91,133.56,133.6,36192.0
2018-11-02 14:45:00,133.6,133.61,133.35,133.6,13529.0,133.6,133.61,133.35,133.6,13529.0
2018-11-02 14:50:00,133.61,133.79,133.47,133.76,13677.0,133.61,133.79,133.47,133.76,13677.0
2018-11-02 14:55:00,133.66,133.91,133.61,133.7,19772.0,133.66,133.91,133.61,133.7,19772.0
2018-11-02 15:00:00,133.72,133.83,133.25,133.3,34367.0,133.72,133.83,133.25,133.3,34367.0
2018-11-02 15:05:00,133.25,133.36,133.12,133.26,27505.0,133.25,133.36,133.12,133.26,27505.0
2018-11-02 15:10:00,133.31,133.52,133.2,133.31,64666.0,133.31,133.52,133.2,133.31,64666.0
2018-11-02 15:15:00,133.3,133.52,133.21,133.35,20795.0,133.3,133.52,133.21,133.35,20795.0
2018-11-02 15:20:00,133.38,133.49,133.25,133.48,19826.0,133.38,133.49,133.25,133.48,19826.0
2018-11-02 15:25:00,133.54,133.58,133.02,133.12,15260.0,133.54,133.58,133.02,133.12,15260.0
2018-11-02 15:30:00,133.06,133.06,132.81,132.83,18325.0,133.06,133.06,132.81,132.83,18325.0
2018-11-02 15:35:00,132.84,132.84,132.57,132.74,29812.0,132.84,132.84,132.57,132.74,29812.0
2018-11-02 15:40:00,132.75,133.01,132.7,132.97,45056.0,132.75,133.01,132.7,132.97,45056.0
2018-11-02 15:45:00,132.97,133.05,132.75,132.78,32647.0,132.97,133.05,132.75,132.78,32647.0
2018-11-02 15:50:00,132.79,133.21,132.77,132.92,43807.0,132.79,133.21,132.77,132.92,43807.0
2018-11-02 15:55:00,132.92,133.28,132.82,132.84,201559.0,132.92,133.28,132.82,132.84,201559.0
2018-11-05 09:30:00,132.85,133.36,131.37,132.1,67309.0,132.85,133.36,131.37,132.1,67309.0
2018-11-05 09:35:00,132.54,132.77,130.87,131.04,14509.0,132.54,132.77,130.87,131.04,14509.0
2018-11-05 09:40:00,131.26,131.62,130.04,130.12,19160.0,131.26,131.62,130.04,130.12,19160.0
2018-11-05 09:45:00,130.16,131.25,130.12,130.96,9742.0,130.16,131.25,130.12,130.96,9742.0
2018-11-05 09:50:00,131.0,131.28,130.25,130.37,16725.0,131.0,131.28,130.25,130.37,16725.0
2018-11-05 09:55:00,130.59,130.91,130.0,130.08,19390.0,130.59,130.91,130.0,130.08,19390.0
2018-11-05 10:00:00,130.05,130.37,129.35,129.35,15421.0,130.05,130.37,129.35,129.35,15421.0
2018-11-05 10:05:00,129.36,130.15,129.22,129.98,24088.0,129.36,130.15,129.22,129.98,24088.0
2018-11-05 10:10:00,129.92,130.14,129.29,129.29,8770.0,129.92,130.14,129.29,129.29,8770.0
2018-11-05 10:15:00,129.4,129.55,129.22,129.22,11924.0,129.4,129.55,129.22,129.22,11924.0
2018-11-05 10:20:00,129.31,129.42,128.38,128.99,24518.0,129.31,129.42,128.38,128.99,24518.0
2018-11-05 10:25:00,129.04,129.19,128.8,128.88,26245.0,129.04,129.19,128.8,128.88,26245.0
2018-11-05 10:30:00,128.9,129.54,128.89,129.24,26599.0,128.9,129.54,128.89,129.24,26599.0
2018-11-05 10:35:00,129.3,129.37,128.78,128.84,13513.0,129.3,129.37,128.78,128.84,13513.0
2018-11-05 10:40:00,128.77,129.25,128.75,129.25,19238.0,128.77,129.25,128.75,129.25,19238.0
2018-11-05 10:45:00,129.25,129.27,128.84,128.88,16567.0,129.25,129.27,128.84,128.88,16567.0
2018-11-05 10:50:00,129.0,129.13,128.85,129.02,19722.0,129.0,129.13,128.85,129.02,19722.0
2018-11-05 10:55:00,129.03,129.89,128.99,129.78,26173.0,129.03,129.89,128.99,129.78,26173.0
2018-11-05 11:00:00,129.78,130.51,129.72,130.51,43326.0,129.78,130.51,129.72,130.51,43326.0
2018-11-05 11:05:00,130.42,130.78,130.31,130.38,37331.0,130.42,130.78,130.31,130.38,37331.0
2018-11-05 11:10:00,130.36,130.38,129.75,129.91,24049.0,130.36,130.38,129.75,129.91,24049.0
2018-11-05 11:15:00,129.97,130.21,129.92,129.99,8860.0,129.97,130.21,129.92,129.99,8860.0
2018-11-05 11:20:00,130.02,130.08,129.49,129.49,14191.0,130.02,130.08,129.49,129.49,14191.0
2018-11-05 11:25:00,129.46,129.81,129.34,129.81,10800.0,129.46,129.81,129.34,129.81,10800.0
2018-11-05 11:30:00,129.92,129.92,129.43,129.43,29548.0,129.92,129.92,129.43,129.43,29548.0
2018-11-05 11:35:00,129.43,129.48,129.31,129.46,5265.0,129.43,129.48,129.31,129.46,5265.0
2018-11-05 11:40:00,129.44,129.61,128.75,128.79,18403.0,129.44,129.61,128.75,128.79,18403.0
2018-11-05 11:45:00,128.78,128.79,128.66,128.77,3150.0,128.78,128.79,128.66,128.77,3150.0
2018-11-05 11:50:00,128.75,129.41,128.74,129.41,7001.0,128.75,129.41,128.74,129.41,7001.0
2018-11-05 11:55:00,129.35,129.36,128.77,128.81,17433.0,129.35,129.36,128.77,128.81,17433.0
2018-11-05 12:00:00,128.92,129.08,128.83,129.04,11763.0,128.92,129.08,128.83,129.04,11763.0
2018-11-05 12:05:00,129.01,129.12,128.8,128.82,6400.0,129.01,129.12,128.8,128.82,6400.0
2018-11-05 12:10:00,128.83,129.23,128.83,129.23,7424.0,128.83,129.23,128.83,129.23,7424.0
2018-11-05 12:15:00,129.21,129.23,128.74,128.82,10969.0,129.21,129.23,128.74,128.82,10969.0
2018-11-05 12:20:00,128.93,129.5,128.88,129.5,14972.0,128.93,129.5,128.88,129.5,14972.0
2018-11-05 12:25:00,129.42,129.68,129.03,129.04,24348.0,129.42,129.68,129.03,129.04,24348.0
2018-11-05 12:30:00,129.11,129.12,128.9,128.9,19880.0,129.11,129.12,128.9,128.9,19880.0
2018-11-05 12:35:00,128.9,129.05,128.82,129.03,5518.0,128.9,129.05,128.82,129.03,5518.0
2018-11-05 12:40:00,128.99,129.12,128.93,128.93,4213.0,128.99,129.12,128.93,128.93,4213.0
2018-11-05 12:45:00,128.92,129.01,128.63,129.0,6418.0,128.92,129.01,128.63,129.0,6418.0
2018-11-05 12:50:00,129.02,129.16,128.98,129.11,3905.0,129.02,129.16,128.98,129.11,3905.0
2018-11-05 12:55:00,129.15,129.44,129.0,129.41,5841.0,129.15,129.44,129.0,129.41,5841.0
2018-11-05 13:00:00,129.37,129.62,129.36,129.5,2422.0,129.37,129.62,129.36,129.5,2422.0
2018-11-05 13:05:00,129.61,129.63,129.29,129.41,3700.0,129.61,129.63,129.29,129.41,3700.0
2018-11-05 13:10:00,129.4,129.44,129.17,129.36,8913.0,129.4,129.44,129.17,129.36,8913.0
2018-11-05 13:15:00,129.37,129.47,129.27,129.47,6663.0,129.37,129.47,129.27,129.47,6663.0
2018-11-05 13:20:00,129.4,129.41,128.95,128.96,34768.0,129.4,129.41,128.95,128.96,34768.0
2018-11-05 13:25:00,129.0,129.1,128.87,128.88,14401.0,129.0,129.1,128.87,128.88,14401.0
2018-11-05 13:30:00,128.89,129.0,128.62,128.65,8539.0,128.89,129.0,128.62,128.65,8539.0
2018-11-05 13:35:00,128.7,129.05,128.7,128.92,9568.0,128.7,129.05,128.7,128.92,9568.0
2018-11-05 13:40:00,128.9,129.04,128.9,128.92,6503.0,128.9,129.04,128.9,128.92,6503.0
2018-11-05 13:45:00,128.96,128.99,128.82,128.88,9909.0,128.96,128.99,128.82,128.88,9909.0
2018-11-05 13:50:00,128.92,129.01,128.89,128.93,13485.0,128.92,129.01,128.89,128.93,13485.0
2018-11-05 13:55:00,128.96,129.02,128.41,128.45,17199.0,128.96,129.02,128.41,128.45,17199.0
2018-11-05 14:00:00,128.48,128.6,128.46,128.48,6000.0,128.48,128.6,128.46,128.48,6000.0
2018-11-05 14:05:00,128.45,128.68,128.43,128.63,5982.0,128.45,128.68,128.43,128.63,5982.0
2018-11-05 14:10:00,128.63,128.64,128.42,128.48,8599.0,128.63,128.64,128.42,128.48,8599.0
2018-11-05 14:15:00,128.47,128.62,128.39,128.58,8056.0,128.47,128.62,128.39,128.58,8056.0
2018-11-05 14:20:00,128.56,129.02,128.56,128.95,15560.0,128.56,129.02,128.56,128.95,15560.0
2018-11-05 14:25:00,128.91,129.06,128.74,128.8,16528.0,128.91,129.06,128.74,128.8,16528.0
2018-11-05 14:30:00,128.76,128.87,128.64,128.69,24715.0,128.76,128.87,128.64,128.69,24715.0
2018-11-05 14:35:00,128.69,128.79,128.59,128.79,31370.0,128.69,128.79,128.59,128.79,31370.0
2018-11-05 14:40:00,128.72,129.1,128.72,129.06,17263.0,128.72,129.1,128.72,129.06,17263.0
2018-11-05 14:45:00,129.15,129.41,129.03,129.04,14408.0,129.15,129.41,129.03,129.04,14408.0
2018-11-05 14:50:00,129.11,129.2,128.85,128.87,24774.0,129.11,129.2,128.85,128.87,24774.0
2018-11-05 14:55:00,128.91,128.99,128.66,128.66,21766.0,128.91,128.99,128.66,128.66,21766.0
2018-11-05 15:00:00,128.71,129.45,128.66,129.43,29202.0,128.71,129.45,128.66,129.43,29202.0
2018-11-05 15:05:00,129.42,129.54,129.35,129.37,14393.0,129.42,129.54,129.35,129.37,14393.0
2018-11-05 15:10:00,129.37,129.99,129.34,129.91,10727.0,129.37,129.99,129.34,129.91,10727.0
2018-11-05 15:15:00,129.94,129.94,129.44,129.53,12113.0,129.94,129.94,129.44,129.53,12113.0
2018-11-05 15:20:00,129.58,129.58,129.28,129.32,12640.0,129.58,129.58,129.28,129.32,12640.0
2018-11-05 15:25:00,129.31,129.67,129.24,129.67,38586.0,129.31,129.67,129.24,129.67,38586.0
2018-11-05 15:30:00,129.64,129.68,129.36,129.4,10609.0,129.64,129.68,129.36,129.4,10609.0
2018-11-05 15:35:00,129.4,129.75,129.4,129.69,15916.0,129.4,129.75,129.4,129.69,15916.0
2018-11-05 15:40:00,129.74,129.88,129.69,129.87,16140.0,129.74,129.88,129.69,129.87,16140.0
2018-11-05 15:45:00,129.91,130.38,129.79,130.36,32400.0,129.91,130.38,129.79,130.36,32400.0
2018-11-05 15:50:00,130.33,130.66,130.27,130.66,39651.0,130.33,130.66,130.27,130.66,39651.0
2018-11-05 15:55:00,130.69,130.79,130.2,130.32,57915.0,130.69,130.79,130.2,130.32,57915.0
2018-11-06 09:30:00,131.5,134.43,131.04,133.62,154315.0,131.5,134.43,131.04,133.62,154315.0
2018-11-06 09:35:00,133.39,135.67,132.75,134.11,49688.0,133.39,135.67,132.75,134.11,49688.0
2018-11-06 09:40:00,134.13,135.0,133.53,134.03,25373.0,134.13,135.0,133.53,134.03,25373.0
2018-11-06 09:45:00,134.3,135.18,132.95,134.71,45679.0,134.3,135.18,132.95,134.71,45679.0
2018-11-06 09:50:00,134.9,135.1,133.49,133.87,28307.0,134.9,135.1,133.49,133.87,28307.0
2018-11-06 09:55:00,133.96,134.08,133.16,133.35,33855.0,133.96,134.08,133.16,133.35,33855.0
2018-11-06 10:00:00,132.97,133.84,132.84,133.62,24984.0,132.97,133.84,132.84,133.62,24984.0
2018-11-06 10:05:00,133.25,133.6,132.93,133.23,21829.0,133.25,133.6,132.93,133.23,21829.0
2018-11-06 10:10:00,133.25,133.9,132.84,133.69,28051.0,133.25,133.9,132.84,133.69,28051.0
2018-11-06 10:15:00,133.74,133.88,133.57,133.61,12355.0,133.74,133.88,133.57,133.61,12355.0
2018-11-06 10:20:00,133.76,134.05,133.52,133.82,9090.0,133.76,134.05,133.52,133.82,9090.0
2018-11-06 10:25:00,133.91,133.91,133.32,133.61,7728.0,133.91,133.91,133.32,133.61,7728.0
2018-11-06 10:30:00,133.48,134.06,133.43,133.99,9480.0,133.48,134.06,133.43,133.99,9480.0
2018-11-06 10:35:00,133.95,134.01,132.96,133.11,12925.0,133.95,134.01,132.96,133.11,12925.0
2018-11-06 10:40:00,132.94,133.75,132.94,133.75,11341.0,132.94,133.75,132.94,133.75,11341.0
2018-11-06 10:45:00,133.77,133.77,133.1,133.31,6120.0,133.77,133.77,133.1,133.31,6120.0
2018-11-06 10:50:00,133.15,133.4,132.96,133.24,12398.0,133.15,133.4,132.96,133.24,12398.0
2018-11-06 10:55:00,133.15,133.15,132.17,132.22,14995.0,133.15,133.15,132.17,132.22,14995.0
2018-11-06 11:00:00,132.22,132.28,131.13,131.53,12779.0,132.22,132.28,131.13,131.53,12779.0
2018-11-06 11:05:00,131.51,132.26,131.51,132.25,11127.0,131.51,132.26,131.51,132.25,11127.0
2018-11-06 11:10:00,132.23,133.14,131.97,133.13,20172.0,132.23,133.14,131.97,133.13,20172.0
2018-11-06 11:15:00,132.9,133.51,132.78,133.2,13806.0,132.9,133.51,132.78,133.2,13806.0
2018-11-06 11:20:00,133.27,133.27,132.48,132.94,6665.0,133.27,133.27,132.48,132.94,6665.0
2018-11-06 11:25:00,132.85,133.29,132.63,132.94,9205.0,132.85,133.29,132.63,132.94,9205.0
2018-11-06 11:30:00,132.94,132.99,132.57,132.57,6868.0,132.94,132.99,132.57,132.57,6868.0
2018-11-06 11:35:00,132.73,133.6,132.73,133.6,8354.0,132.73,133.6,132.73,133.6,8354.0
2018-11-06 11:40:00,133.62,133.82,133.55,133.8,6212.0,133.62,133.82,133.55,133.8,6212.0
2018-11-06 11:45:00,133.81,133.86,133.55,133.79,8900.0,133.81,133.86,133.55,133.79,8900.0
2018-11-06 11:50:00,133.85,133.99,133.68,133.87,11807.0,133.85,133.99,133.68,133.87,11807.0
2018-11-06 11:55:00,133.83,134.18,133.72,133.99,11834.0,133.83,134.18,133.72,133.99,11834.0
2018-11-06 12:00:00,134.06,134.25,133.94,134.19,10766.0,134.06,134.25,133.94,134.19,10766.0
2018-11-06 12:05:00,134.22,134.7,134.22,134.37,17559.0,134.22,134.7,134.22,134.37,17559.0
2018-11-06 12:10:00,134.37,134.49,134.31,134.4,15380.0,134.37,134.49,134.31,134.4,15380.0
2018-11-06 12:15:00,134.44,134.72,134.39,134.72,11352.0,134.44,134.72,134.39,134.72,11352.0
2018-11-06 12:20:00,134.74,134.99,134.69,134.86,7508.0,134.74,134.99,134.69,134.86,7508.0
2018-11-06 12:25:00,134.89,134.93,134.6,134.64,8099.0,134.89,134.93,134.6,134.64,8099.0
2018-11-06 12:30:00,134.62,134.85,134.62,134.85,13758.0,134.62,134.85,134.62,134.85,13758.0
2018-11-06 12:35:00,134.81,134.94,134.74,134.94,4299.0,134.81,134.94,134.74,134.94,4299.0
2018-11-06 12:40:00,134.95,135.11,134.95,135.09,6098.0,134.95,135.11,134.95,135.09,6098.0
2018-11-06 12:45:00,135.08,135.29,135.08,135.11,12424.0,135.08,135.29,135.08,135.11,12424.0
2018-11-06 12:50:00,135.11,135.2,135.08,135.17,7737.0,135.11,135.2,135.08,135.17,7737.0
2018-11-06 12:55:00,135.21,135.22,135.05,135.19,27543.0,135.21,135.22,135.05,135.19,27543.0
2018-11-06 13:00:00,135.15,135.5,135.14,135.45,17714.0,135.15,135.5,135.14,135.45,17714.0
2018-11-06 13:05:00,135.46,135.65,135.4,135.55,28460.0,135.46,135.65,135.4,135.55,28460.0
2018-11-06 13:10:00,135.55,135.81,135.44,135.71,25705.0,135.55,135.81,135.44,135.71,25705.0
2018-11-06 13:15:00,135.69,136.04,135.57,135.65,33248.0,135.69,136.04,135.57,135.65,33248.0
2018-11-06 13:20:00,135.65,135.86,135.5,135.7,24848.0,135.65,135.86,135.5,135.7,24848.0
2018-11-06 13:25:00,135.54,135.6,135.02,135.1,13339.0,135.54,135.6,135.02,135.1,13339.0
2018-11-06 13:30:00,135.01,135.27,135.0,135.23,10227.0,135.01,135.27,135.0,135.23,10227.0
2018-11-06 13:35:00,135.18,135.45,135.08,135.38,8005.0,135.18,135.45,135.08,135.38,8005.0
2018-11-06 13:40:00,135.38,135.58,135.33,135.42,7359.0,135.38,135.58,135.33,135.42,7359.0
2018-11-06 13:45:00,135.47,135.47,135.02,135.12,3084.0,135.47,135.47,135.02,135.12,3084.0
2018-11-06 13:50:00,135.12,135.24,135.04,135.04,2597.0,135.12,135.24,135.04,135.04,2597.0
2018-11-06 13:55:00,135.04,135.07,134.76,134.84,1713.0,135.04,135.07,134.76,134.84,1713.0
2018-11-06 14:00:00,134.89,134.9,134.66,134.85,5302.0,134.89,134.9,134.66,134.85,5302.0
2018-11-06 14:05:00,134.78,134.8,134.52,134.52,6508.0,134.78,134.8,134.52,134.52,6508.0
2018-11-06 14:10:00,134.55,134.65,134.49,134.57,6068.0,134.55,134.65,134.49,134.57,6068.0
2018-11-06 14:15:00,134.47,134.51,134.25,134.36,12635.0,134.47,134.51,134.25,134.36,12635.0
2018-11-06 14:20:00,134.32,134.42,133.52,133.61,21167.0,134.32,134.42,133.52,133.61,21167.0
2018-11-06 14:25:00,133.59,133.59,132.95,133.25,13363.0,133.59,133.59,132.95,133.25,13363.0
2018-11-06 14:30:00,133.07,133.48,133.07,133.47,4207.0,133.07,133.48,133.07,133.47,4207.0
2018-11-06 14:35:00,133.51,133.81,133.47,133.54,10269.0,133.51,133.81,133.47,133.54,10269.0
2018-11-06 14:40:00,133.53,133.71,133.5,133.71,2200.0,133.53,133.71,133.5,133.71,2200.0
2018-11-06 14:45:00,133.64,133.75,133.55,133.75,4050.0,133.64,133.75,133.55,133.75,4050.0
2018-11-06 14:50:00,133.77,133.98,133.76,133.76,4425.0,133.77,133.98,133.76,133.76,4425.0
2018-11-06 14:55:00,133.8,134.07,133.72,133.72,5548.0,133.8,134.07,133.72,133.72,5548.0
2018-11-06 15:00:00,133.72,134.04,133.7,134.04,6078.0,133.72,134.04,133.7,134.04,6078.0
2018-11-06 15:05:00,134.01,134.1,133.93,133.93,7266.0,134.01,134.1,133.93,133.93,7266.0
2018-11-06 15:10:00,133.97,134.15,133.91,134.08,5313.0,133.97,134.15,133.91,134.08,5313.0
2018-11-06 15:15:00,134.14,134.46,134.11,134.38,7115.0,134.14,134.46,134.11,134.38,7115.0
2018-11-06 15:20:00,134.32,134.63,134.31,134.63,8448.0,134.32,134.63,134.31,134.63,8448.0
2018-11-06 15:25:00,134.56,134.7,134.52,134.64,10175.0,134.56,134.7,134.52,134.64,10175.0
2018-11-06 15:30:00,134.64,134.77,134.59,134.71,18267.0,134.64,134.77,134.59,134.71,18267.0
2018-11-06 15:35:00,134.77,134.92,134.74,134.88,39184.0,134.77,134.92,134.74,134.88,39184.0
2018-11-06 15:40:00,134.89,135.02,134.84,134.96,27411.0,134.89,135.02,134.84,134.96,27411.0
2018-11-06 15:45:00,134.93,134.96,134.78,134.96,48768.0,134.93,134.96,134.78,134.96,48768.0
2018-11-06 15:50:00,134.97,135.01,134.84,134.95,40723.0,134.97,135.01,134.84,134.95,40723.0
2018-11-06 15:55:00,134.95,135.07,134.84,135.01,60215.0,134.95,135.07,134.84,135.01,60215.0
2018-11-07 09:30:00,137.0,138.51,136.61,138.11,24896.0,137.0,138.51,136.61,138.11,24896.0
2018-11-07 09:35:00,138.31,138.99,137.52,138.91,40618.0,138.31,138.99,137.52,138.91,40618.0
2018-11-07 09:40:00,138.96,139.23,138.41,138.89,29520.0,138.96,139.23,138.41,138.89,29520.0
2018-11-07 09:45:00,138.73,139.4,138.49,139.15,30971.0,138.73,139.4,138.49,139.15,30971.0
2018-11-07 09:50:00,139.14,139.66,138.93,139.38,24194.0,139.14,139.66,138.93,139.38,24194.0
2018-11-07 09:55:00,139.43,140.37,139.21,140.12,33937.0,139.43,140.37,139.21,140.12,33937.0
2018-11-07 10:00:00,140.16,141.23,140.16,140.95,11438.0,140.16,141.23,140.16,140.95,11438.0
2018-11-07 10:05:00,140.81,141.3,140.81,141.13,17435.0,140.81,141.3,140.81,141.13,17435.0
2018-11-07 10:10:00,141.13,141.85,140.96,141.83,44010.0,141.13,141.85,140.96,141.83,44010.0
2018-11-07 10:15:00,141.87,142.04,141.53,141.92,54731.0,141.87,142.04,141.53,141.92,54731.0
2018-11-07 10:20:00,141.95,142.0,141.37,141.89,33664.0,141.95,142.0,141.37,141.89,33664.0
2018-11-07 10:25:00,141.89,142.18,141.68,141.87,41483.0,141.89,142.18,141.68,141.87,41483.0
2018-11-07 10:30:00,141.93,142.3,141.86,142.04,16527.0,141.93,142.3,141.86,142.04,16527.0
2018-11-07 10:35:00,142.11,142.41,142.03,142.34,10874.0,142.11,142.41,142.03,142.34,10874.0
2018-11-07 10:40:00,142.28,142.32,141.71,141.86,16790.0,142.28,142.32,141.71,141.86,16790.0
2018-11-07 10:45:00,141.91,142.93,141.91,142.78,37754.0,141.91,142.93,141.91,142.78,37754.0
2018-11-07 10:50:00,142.81,143.36,142.48,143.36,31959.0,142.81,143.36,142.48,143.36,31959.0
2018-11-07 10:55:00,143.26,143.64,142.9,143.29,39949.0,143.26,143.64,142.9,143.29,39949.0
2018-11-07 11:00:00,143.31,143.56,142.77,142.84,30602.0,143.31,143.56,142.77,142.84,30602.0
2018-11-07 11:05:00,142.83,143.65,142.58,143.31,48899.0,142.83,143.65,142.58,143.31,48899.0
2018-11-07 11:10:00,143.34,143.82,143.18,143.59,56373.0,143.34,143.82,143.18,143.59,56373.0
2018-11-07 11:15:00,143.73,144.05,143.43,143.63,70084.0,143.73,144.05,143.43,143.63,70084.0
2018-11-07 11:20:00,143.63,144.0,143.56,144.0,43647.0,143.63,144.0,143.56,144.0,43647.0
2018-11-07 11:25:00,144.04,144.1,143.52,143.79,28675.0,144.04,144.1,143.52,143.79,28675.0
2018-11-07 11:30:00,143.79,143.9,143.58,143.9,19153.0,143.79,143.9,143.58,143.9,19153.0
2018-11-07 11:35:00,143.77,144.2,143.62,143.65,12606.0,143.77,144.2,143.62,143.65,12606.0
2018-11-07 11:40:00,143.59,143.9,143.53,143.84,35443.0,143.59,143.9,143.53,143.84,35443.0
2018-11-07 11:45:00,143.79,144.21,143.71,144.13,11595.0,143.79,144.21,143.71,144.13,11595.0
2018-11-07 11:50:00,144.2,144.29,143.95,144.29,7620.0,144.2,144.29,143.95,144.29,7620.0
2018-11-07 11:55:00,144.31,145.07,144.25,144.84,27853.0,144.31,145.07,144.25,144.84,27853.0
2018-11-07 12:00:00,144.82,145.13,144.69,144.97,21983.0,144.82,145.13,144.69,144.97,21983.0
2018-11-07 12:05:00,144.92,145.08,144.75,145.0,72754.0,144.92,145.08,144.75,145.0,72754.0
2018-11-07 12:10:00,145.06,145.17,144.37,144.37,110662.0,145.06,145.17,144.37,144.37,110662.0
2018-11-07 12:15:00,144.46,144.46,143.84,144.0,30555.0,144.46,144.46,143.84,144.0,30555.0
2018-11-07 12:20:00,144.03,144.15,143.75,143.84,28334.0,144.03,144.15,143.75,143.84,28334.0
2018-11-07 12:25:00,143.81,144.15,143.76,143.76,8686.0,143.81,144.15,143.76,143.76,8686.0
2018-11-07 12:30:00,143.75,144.46,143.75,144.36,6653.0,143.75,144.46,143.75,144.36,6653.0
2018-11-07 12:35:00,144.37,144.73,144.21,144.58,165392.0,144.37,144.73,144.21,144.58,165392.0
2018-11-07 12:40:00,144.58,144.8,144.3,144.41,16912.0,144.58,144.8,144.3,144.41,16912.0
2018-11-07 12:45:00,144.39,144.66,144.3,144.66,15073.0,144.39,144.66,144.3,144.66,15073.0
2018-11-07 12:50:00,144.56,144.79,144.51,144.63,14415.0,144.56,144.79,144.51,144.63,14415.0
2018-11-07 12:55:00,144.62,144.71,144.37,144.37,26504.0,144.62,144.71,144.37,144.37,26504.0
2018-11-07 13:00:00,144.47,144.66,144.39,144.4,7878.0,144.47,144.66,144.39,144.4,7878.0
2018-11-07 13:05:00,144.4,144.59,144.38,144.5,24784.0,144.4,144.59,144.38,144.5,24784.0
2018-11-07 13:10:00,144.49,144.7,144.35,144.63,20020.0,144.49,144.7,144.35,144.63,20020.0
2018-11-07 13:15:00,144.61,144.66,144.42,144.45,23615.0,144.61,144.66,144.42,144.45,23615.0
2018-11-07 13:20:00,144.44,144.53,144.43,144.47,26415.0,144.44,144.53,144.43,144.47,26415.0
2018-11-07 13:25:00,144.48,144.63,144.43,144.44,11058.0,144.48,144.63,144.43,144.44,11058.0
2018-11-07 13:30:00,144.55,144.56,144.4,144.46,15198.0,144.55,144.56,144.4,144.46,15198.0
2018-11-07 13:35:00,144.49,144.51,143.73,143.81,37462.0,144.49,144.51,143.73,143.81,37462.0
2018-11-07 13:40:00,143.74,143.97,143.53,143.61,13296.0,143.74,143.97,143.53,143.61,13296.0
2018-11-07 13:45:00,143.61,143.78,143.43,143.43,19906.0,143.61,143.78,143.43,143.43,19906.0
2018-11-07 13:50:00,143.42,143.66,143.38,143.61,172754.0,143.42,143.66,143.38,143.61,172754.0
2018-11-07 13:55:00,143.64,143.96,143.6,143.89,8738.0,143.64,143.96,143.6,143.89,8738.0
2018-11-07 14:00:00,143.88,144.22,143.87,144.15,4033.0,143.88,144.22,143.87,144.15,4033.0
2018-11-07 14:05:00,144.22,144.29,144.08,144.22,6301.0,144.22,144.29,144.08,144.22,6301.0
2018-11-07 14:10:00,144.22,144.8,144.22,144.61,16887.0,144.22,144.8,144.22,144.61,16887.0
2018-11-07 14:15:00,144.53,144.8,144.3,144.3,14327.0,144.53,144.8,144.3,144.3,14327.0
2018-11-07 14:20:00,144.39,144.55,144.28,144.44,10245.0,144.39,144.55,144.28,144.44,10245.0
2018-11-07 14:25:00,144.42,144.55,144.28,144.48,6408.0,144.42,144.55,144.28,144.48,6408.0
2018-11-07 14:30:00,144.45,144.85,144.36,144.73,13168.0,144.45,144.85,144.36,144.73,13168.0
2018-11-07 14:35:00,144.77,144.9,144.76,144.82,4150.0,144.77,144.9,144.76,144.82,4150.0
2018-11-07 14:40:00,144.8,145.18,144.8,144.9,17096.0,144.8,145.18,144.8,144.9,17096.0
2018-11-07 14:45:00,144.92,145.04,144.75,144.81,16321.0,144.92,145.04,144.75,144.81,16321.0
2018-11-07 14:50:00,144.76,144.94,144.63,144.87,42923.0,144.76,144.94,144.63,144.87,42923.0
2018-11-07 14:55:00,144.84,144.84,144.33,144.34,18223.0,144.84,144.84,144.33,144.34,18223.0
2018-11-07 15:00:00,144.34,144.36,143.99,144.0,22915.0,144.34,144.36,143.99,144.0,22915.0
2018-11-07 15:05:00,144.04,144.35,144.04,144.2,7765.0,144.04,144.35,144.04,144.2,7765.0
2018-11-07 15:10:00,144.13,144.23,143.89,144.23,7550.0,144.13,144.23,143.89,144.23,7550.0
2018-11-07 15:15:00,144.32,144.45,144.22,144.37,11338.0,144.32,144.45,144.22,144.37,11338.0
2018-11-07 15:20:00,144.38,144.56,144.15,144.46,40734.0,144.38,144.56,144.15,144.46,40734.0
2018-11-07 15:25:00,144.5,144.63,144.42,144.61,20221.0,144.5,144.63,144.42,144.61,20221.0
2018-11-07 15:30:00,144.55,144.8,144.42,144.76,16774.0,144.55,144.8,144.42,144.76,16774.0
2018-11-07 15:35:00,144.72,144.73,144.46,144.63,17629.0,144.72,144.73,144.46,144.63,17629.0
2018-11-07 15:40:00,144.64,144.65,144.3,144.32,28846.0,144.64,144.65,144.3,144.32,28846.0
2018-11-07 15:45:00,144.3,144.44,144.01,144.01,34287.0,144.3,144.44,144.01,144.01,34287.0
2018-11-07 15:50:00,144.01,144.17,143.93,144.12,43661.0,144.01,144.17,143.93,144.12,43661.0
2018-11-07 15:55:00,144.1,144.36,144.04,144.23,91294.0,144.1,144.36,144.04,144.23,91294.0
2018-11-08 09:30:00,144.23,144.94,143.5,143.94,25242.0,144.23,144.94,143.5,143.94,25242.0
2018-11-08 09:35:00,143.9,144.69,143.19,144.65,19380.0,143.9,144.69,143.19,144.65,19380.0
2018-11-08 09:40:00,144.61,144.81,144.07,144.25,4740.0,144.61,144.81,144.07,144.25,4740.0
2018-11-08 09:45:00,144.31,144.87,144.07,144.87,15284.0,144.31,144.87,144.07,144.87,15284.0
2018-11-08 09:50:00,144.81,145.73,144.67,145.54,9524.0,144.81,145.73,144.67,145.54,9524.0
2018-11-08 09:55:00,145.84,146.03,145.31,145.61,32405.0,145.84,146.03,145.31,145.61,32405.0
2018-11-08 10:00:00,145.7,146.71,145.66,146.5,25273.0,145.7,146.71,145.66,146.5,25273.0
2018-11-08 10:05:00,146.44,146.88,146.11,146.11,31485.0,146.44,146.88,146.11,146.11,31485.0
2018-11-08 10:10:00,146.06,146.34,145.91,146.12,14392.0,146.06,146.34,145.91,146.12,14392.0
2018-11-08 10:15:00,146.13,146.27,145.73,145.84,11382.0,146.13,146.27,145.73,145.84,11382.0
2018-11-08 10:20:00,145.95,146.38,145.93,146.28,16947.0,145.95,146.38,145.93,146.28,16947.0
2018-11-08 10:25:00,146.46,146.56,145.69,146.27,16779.0,146.46,146.56,145.69,146.27,16779.0
2018-11-08 10:30:00,146.24,146.24,145.75,145.84,7441.0,146.24,146.24,145.75,145.84,7441.0
2018-11-08 10:35:00,145.74,145.86,145.42,145.78,28744.0,145.74,145.86,145.42,145.78,28744.0
2018-11-08 10:40:00,145.77,145.82,145.09,145.09,3853.0,145.77,145.82,145.09,145.09,3853.0
2018-11-08 10:45:00,144.95,145.42,144.9,145.41,15306.0,144.95,145.42,144.9,145.41,15306.0
2018-11-08 10:50:00,145.41,145.7,145.13,145.19,12577.0,145.41,145.7,145.13,145.19,12577.0
2018-11-08 10:55:00,145.19,145.55,145.18,145.26,10014.0,145.19,145.55,145.18,145.26,10014.0
2018-11-08 11:00:00,145.35,145.8,145.35,145.65,4265.0,145.35,145.8,145.35,145.65,4265.0
2018-11-08 11:05:00,145.62,145.8,145.28,145.6,7261.0,145.62,145.8,145.28,145.6,7261.0
2018-11-08 11:10:00,145.71,146.04,145.58,145.89,19330.0,145.71,146.04,145.58,145.89,19330.0
2018-11-08 11:15:00,145.78,145.98,145.76,145.96,23528.0,145.78,145.98,145.76,145.96,23528.0
2018-11-08 11:20:00,145.94,146.0,145.07,145.14,27454.0,145.94,146.0,145.07,145.14,27454.0
2018-11-08 11:25:00,145.42,145.86,145.4,145.8,8554.0,145.42,145.86,145.4,145.8,8554.0
2018-11-08 11:30:00,145.61,145.68,145.3,145.67,1918.0,145.61,145.68,145.3,145.67,1918.0
2018-11-08 11:35:00,145.47,145.68,145.3,145.39,3589.0,145.47,145.68,145.3,145.39,3589.0
2018-11-08 11:40:00,145.5,146.05,145.5,145.61,7490.0,145.5,146.05,145.5,145.61,7490.0
2018-11-08 11:45:00,145.43,145.7,145.38,145.55,3350.0,145.43,145.7,145.38,145.55,3350.0
2018-11-08 11:50:00,145.66,145.66,145.28,145.41,2344.0,145.66,145.66,145.28,145.41,2344.0
2018-11-08 11:55:00,145.32,145.51,145.16,145.28,2008.0,145.32,145.51,145.16,145.28,2008.0
2018-11-08 12:00:00,145.18,145.18,144.83,145.0,10975.0,145.18,145.18,144.83,145.0,10975.0
2018-11-08 12:05:00,144.91,145.08,144.65,144.8,2250.0,144.91,145.08,144.65,144.8,2250.0
2018-11-08 12:10:00,144.86,145.17,144.76,144.76,2410.0,144.86,145.17,144.76,144.76,2410.0
2018-11-08 12:15:00,144.62,144.92,144.62,144.81,2410.0,144.62,144.92,144.62,144.81,2410.0
2018-11-08 12:20:00,144.88,144.88,144.6,144.72,5808.0,144.88,144.88,144.6,144.72,5808.0
2018-11-08 12:25:00,144.74,144.84,144.31,144.41,4219.0,144.74,144.84,144.31,144.41,4219.0
2018-11-08 12:30:00,144.31,144.4,143.98,144.14,7653.0,144.31,144.4,143.98,144.14,7653.0
2018-11-08 12:35:00,144.1,144.1,143.87,143.98,11590.0,144.1,144.1,143.87,143.98,11590.0
2018-11-08 12:40:00,144.12,144.18,144.04,144.08,3937.0,144.12,144.18,144.04,144.08,3937.0
2018-11-08 12:45:00,144.06,144.08,143.46,143.47,14928.0,144.06,144.08,143.46,143.47,14928.0
2018-11-08 12:50:00,143.49,143.69,143.42,143.53,3500.0,143.49,143.69,143.42,143.53,3500.0
2018-11-08 12:55:00,143.5,143.57,143.37,143.5,4507.0,143.5,143.57,143.37,143.5,4507.0
2018-11-08 13:00:00,143.55,143.64,143.49,143.51,3900.0,143.55,143.64,143.49,143.51,3900.0
2018-11-08 13:05:00,143.49,143.49,143.15,143.18,2540.0,143.49,143.49,143.15,143.18,2540.0
2018-11-08 13:10:00,143.18,143.18,142.67,142.75,10019.0,143.18,143.18,142.67,142.75,10019.0
2018-11-08 13:15:00,142.76,142.92,142.73,142.79,7005.0,142.76,142.92,142.73,142.79,7005.0
2018-11-08 13:20:00,142.85,142.91,142.72,142.77,6518.0,142.85,142.91,142.72,142.77,6518.0
2018-11-08 13:25:00,142.81,142.97,142.65,142.65,5078.0,142.81,142.97,142.65,142.65,5078.0
2018-11-08 13:30:00,142.59,142.7,142.54,142.63,3200.0,142.59,142.7,142.54,142.63,3200.0
2018-11-08 13:35:00,142.63,142.73,142.58,142.6,4765.0,142.63,142.73,142.58,142.6,4765.0
2018-11-08 13:40:00,142.61,142.64,142.44,142.44,6800.0,142.61,142.64,142.44,142.44,6800.0
2018-11-08 13:45:00,142.54,142.78,142.47,142.55,10101.0,142.54,142.78,142.47,142.55,10101.0
2018-11-08 13:50:00,142.47,142.71,142.46,142.55,7634.0,142.47,142.71,142.46,142.55,7634.0
2018-11-08 13:55:00,142.6,142.85,142.59,142.84,14006.0,142.6,142.85,142.59,142.84,14006.0
2018-11-08 14:00:00,142.9,143.09,142.37,142.54,14727.0,142.9,143.09,142.37,142.54,14727.0
2018-11-08 14:05:00,142.74,143.53,142.65,143.43,11089.0,142.74,143.53,142.65,143.43,11089.0
2018-11-08 14:10:00,143.46,143.64,143.25,143.64,3977.0,143.46,143.64,143.25,143.64,3977.0
2018-11-08 14:15:00,143.75,143.91,143.52,143.61,6623.0,143.75,143.91,143.52,143.61,6623.0
2018-11-08 14:20:00,143.53,143.81,143.47,143.54,4444.0,143.53,143.81,143.47,143.54,4444.0
2018-11-08 14:25:00,143.59,143.6,143.28,143.4,2288.0,143.59,143.6,143.28,143.4,2288.0
2018-11-08 14:30:00,143.32,143.32,143.1,143.11,5325.0,143.32,143.32,143.1,143.11,5325.0
2018-11-08 14:35:00,143.19,143.57,143.15,143.28,20778.0,143.19,143.57,143.15,143.28,20778.0
2018-11-08 14:40:00,143.19,143.38,143.02,143.02,7902.0,143.19,143.38,143.02,143.02,7902.0
2018-11-08 14:45:00,143.1,143.78,143.02,143.65,14573.0,143.1,143.78,143.02,143.65,14573.0
2018-11-08 14:50:00,143.75,144.1,143.55,144.1,19054.0,143.75,144.1,143.55,144.1,19054.0
2018-11-08 14:55:00,144.12,144.55,144.05,144.5,31102.0,144.12,144.55,144.05,144.5,31102.0
2018-11-08 15:00:00,144.45,144.68,144.21,144.52,36484.0,144.45,144.68,144.21,144.52,36484.0
2018-11-08 15:05:00,144.51,144.82,144.51,144.82,15702.0,144.51,144.82,144.51,144.82,15702.0
2018-11-08 15:10:00,144.79,145.0,144.7,144.95,21568.0,144.79,145.0,144.7,144.95,21568.0
2018-11-08 15:15:00,144.95,145.3,144.95,145.13,28332.0,144.95,145.3,144.95,145.13,28332.0
2018-11-08 15:20:00,145.14,145.3,145.05,145.07,15398.0,145.14,145.3,145.05,145.07,15398.0
2018-11-08 15:25:00,145.05,145.09,144.89,145.0,17599.0,145.05,145.09,144.89,145.0,17599.0
2018-11-08 15:30:00,145.01,145.19,144.85,145.1,33394.0,145.01,145.19,144.85,145.1,33394.0
2018-11-08 15:35:00,145.08,145.12,144.69,144.85,24754.0,145.08,145.12,144.69,144.85,24754.0
2018-11-08 15:40:00,144.86,145.12,144.76,145.0,32650.0,144.86,145.12,144.76,145.0,32650.0
2018-11-08 15:45:00,144.95,145.3,144.91,145.1,25770.0,144.95,145.3,144.91,145.1,25770.0
2018-11-08 15:50:00,145.12,145.6,145.08,145.59,65589.0,145.12,145.6,145.08,145.59,65589.0
2018-11-08 15:55:00,145.62,146.09,145.62,146.02,152233.0,145.62,146.09,145.62,146.02,152233.0
2018-11-09 09:30:00,143.7,144.99,142.56,142.84,52230.0,143.7,144.99,142.56,142.84,52230.0
2018-11-09 09:35:00,142.59,142.84,141.57,142.6,38886.0,142.59,142.84,141.57,142.6,38886.0
2018-11-09 09:40:00,142.37,142.7,141.15,141.58,23890.0,142.37,142.7,141.15,141.58,23890.0
2018-11-09 09:45:00,141.93,142.31,141.59,141.74,21518.0,141.93,142.31,141.59,141.74,21518.0
2018-11-09 09:50:00,141.74,141.9,141.04,141.15,21589.0,141.74,141.9,141.04,141.15,21589.0
2018-11-09 09:55:00,141.0,141.53,140.23,140.39,39310.0,141.0,141.53,140.23,140.39,39310.0
2018-11-09 10:00:00,140.66,141.17,140.14,140.19,26395.0,140.66,141.17,140.14,140.19,26395.0
2018-11-09 10:05:00,140.3,140.92,140.19,140.38,10687.0,140.3,140.92,140.19,140.38,10687.0
2018-11-09 10:10:00,140.25,140.43,139.56,139.78,17933.0,140.25,140.43,139.56,139.78,17933.0
2018-11-09 10:15:00,139.91,140.74,139.82,140.46,7535.0,139.91,140.74,139.82,140.46,7535.0
2018-11-09 10:20:00,140.34,141.28,140.34,141.09,11412.0,140.34,141.28,140.34,141.09,11412.0
2018-11-09 10:25:00,141.06,141.5,140.78,141.4,32768.0,141.06,141.5,140.78,141.4,32768.0
2018-11-09 10:30:00,141.39,141.43,140.68,140.75,8900.0,141.39,141.43,140.68,140.75,8900.0
2018-11-09 10:35:00,140.75,141.46,140.69,141.35,15335.0,140.75,141.46,140.69,141.35,15335.0
2018-11-09 10:40:00,141.42,141.45,140.75,140.92,18170.0,141.42,141.45,140.75,140.92,18170.0
2018-11-09 10:45:00,141.07,141.59,140.78,140.93,25472.0,141.07,141.59,140.78,140.93,25472.0
2018-11-09 10:50:00,140.92,141.23,140.82,141.17,7680.0,140.92,141.23,140.82,141.17,7680.0
2018-11-09 10:55:00,141.16,141.65,140.98,141.5,10089.0,141.16,141.65,140.98,141.5,10089.0
2018-11-09 11:00:00,141.5,141.99,141.49,141.51,15573.0,141.5,141.99,141.49,141.51,15573.0
2018-11-09 11:05:00,141.5,141.67,141.19,141.37,21361.0,141.5,141.67,141.19,141.37,21361.0
2018-11-09 11:10:00,141.39,141.72,141.3,141.47,18330.0,141.39,141.72,141.3,141.47,18330.0
2018-11-09 11:15:00,141.47,141.71,141.34,141.48,16292.0,141.47,141.71,141.34,141.48,16292.0
2018-11-09 11:20:00,141.37,141.72,141.37,141.67,6347.0,141.37,141.72,141.37,141.67,6347.0
2018-11-09 11:25:00,141.6,141.72,141.37,141.59,5830.0,141.6,141.72,141.37,141.59,5830.0
2018-11-09 11:30:00,141.47,141.75,141.45,141.5,8968.0,141.47,141.75,141.45,141.5,8968.0
2018-11-09 11:35:00,141.65,141.79,141.32,141.72,16902.0,141.65,141.79,141.32,141.72,16902.0
2018-11-09 11:40:00,141.64,141.71,141.44,141.56,6230.0,141.64,141.71,141.44,141.56,6230.0
2018-11-09 11:45:00,141.5,141.75,141.41,141.49,22006.0,141.5,141.75,141.41,141.49,22006.0
2018-11-09 11:50:00,141.49,141.55,141.36,141.4,12200.0,141.49,141.55,141.36,141.4,12200.0
2018-11-09 11:55:00,141.39,141.45,140.76,140.85,19410.0,141.39,141.45,140.76,140.85,19410.0
2018-11-09 12:00:00,140.84,141.06,140.7,140.93,7710.0,140.84,141.06,140.7,140.93,7710.0
2018-11-09 12:05:00,141.01,141.14,140.75,140.95,7590.0,141.01,141.14,140.75,140.95,7590.0
2018-11-09 12:10:00,140.99,140.99,140.4,140.51,53074.0,140.99,140.99,140.4,140.51,53074.0
2018-11-09 12:15:00,140.5,140.54,140.28,140.39,62307.0,140.5,140.54,140.28,140.39,62307.0
2018-11-09 12:20:00,140.47,140.58,140.24,140.44,17814.0,140.47,140.58,140.24,140.44,17814.0
2018-11-09 12:25:00,140.39,140.53,140.33,140.4,9640.0,140.39,140.53,140.33,140.4,9640.0
2018-11-09 12:30:00,140.35,140.64,140.11,140.51,6800.0,140.35,140.64,140.11,140.51,6800.0
2018-11-09 12:35:00,140.52,140.71,140.48,140.54,11250.0,140.52,140.71,140.48,140.54,11250.0
2018-11-09 12:40:00,140.59,140.95,140.58,140.9,64305.0,140.59,140.95,140.58,140.9,64305.0
2018-11-09 12:45:00,140.89,141.04,140.74,140.97,31456.0,140.89,141.04,140.74,140.97,31456.0
2018-11-09 12:50:00,140.98,141.04,140.77,140.8,16919.0,140.98,141.04,140.77,140.8,16919.0
2018-11-09 12:55:00,140.77,140.84,140.5,140.51,26832.0,140.77,140.84,140.5,140.51,26832.0
2018-11-09 13:00:00,140.55,140.81,140.33,140.77,28513.0,140.55,140.81,140.33,140.77,28513.0
2018-11-09 13:05:00,140.7,140.75,140.44,140.51,4272.0,140.7,140.75,140.44,140.51,4272.0
2018-11-09 13:10:00,140.51,140.56,140.04,140.09,7485.0,140.51,140.56,140.04,140.09,7485.0
2018-11-09 13:15:00,140.0,140.0,139.21,139.32,15284.0,140.0,140.0,139.21,139.32,15284.0
2018-11-09 13:20:00,139.21,139.26,139.01,139.16,6000.0,139.21,139.26,139.01,139.16,6000.0
2018-11-09 13:25:00,139.18,139.18,138.88,139.04,5417.0,139.18,139.18,138.88,139.04,5417.0
2018-11-09 13:30:00,138.99,138.99,138.53,138.93,5619.0,138.99,138.99,138.53,138.93,5619.0
2018-11-09 13:35:00,138.98,138.98,138.63,138.63,2800.0,138.98,138.98,138.63,138.63,2800.0
2018-11-09 13:40:00,138.64,138.89,138.6,138.66,4285.0,138.64,138.89,138.6,138.66,4285.0
2018-11-09 13:45:00,138.67,138.7,138.4,138.4,2819.0,138.67,138.7,138.4,138.4,2819.0
2018-11-09 13:50:00,138.32,138.42,138.23,138.39,7726.0,138.32,138.42,138.23,138.39,7726.0
2018-11-09 13:55:00,138.33,138.66,138.33,138.39,12147.0,138.33,138.66,138.33,138.39,12147.0
2018-11-09 14:00:00,138.44,138.81,138.4,138.78,10287.0,138.44,138.81,138.4,138.78,10287.0
2018-11-09 14:05:00,138.78,138.84,138.3,138.37,5180.0,138.78,138.84,138.3,138.37,5180.0
2018-11-09 14:10:00,138.35,138.6,138.27,138.56,5545.0,138.35,138.6,138.27,138.56,5545.0
2018-11-09 14:15:00,138.54,138.6,138.37,138.51,7882.0,138.54,138.6,138.37,138.51,7882.0
2018-11-09 14:20:00,138.45,138.75,138.38,138.75,5484.0,138.45,138.75,138.38,138.75,5484.0
2018-11-09 14:25:00,138.76,138.9,138.58,138.58,10642.0,138.76,138.9,138.58,138.58,10642.0
2018-11-09 14:30:00,138.6,138.8,138.51,138.8,10666.0,138.6,138.8,138.51,138.8,10666.0
2018-11-09 14:35:00,138.86,139.11,138.81,139.11,6615.0,138.86,139.11,138.81,139.11,6615.0
2018-11-09 14:40:00,139.13,139.51,139.1,139.12,11129.0,139.13,139.51,139.1,139.12,11129.0
2018-11-09 14:45:00,139.08,139.54,139.08,139.29,12405.0,139.08,139.54,139.08,139.29,12405.0
2018-11-09 14:50:00,139.3,139.79,139.3,139.69,8300.0,139.3,139.79,139.3,139.69,8300.0
2018-11-09 14:55:00,139.7,140.0,139.6,139.61,6791.0,139.7,140.0,139.6,139.61,6791.0
2018-11-09 15:00:00,139.6,140.1,139.6,139.97,14442.0,139.6,140.1,139.6,139.97,14442.0
2018-11-09 15:05:00,139.94,140.09,139.84,140.01,10126.0,139.94,140.09,139.84,140.01,10126.0
2018-11-09 15:10:00,139.99,140.25,139.71,140.15,10884.0,139.99,140.25,139.71,140.15,10884.0
2018-11-09 15:15:00,140.25,140.25,139.89,140.09,10898.0,140.25,140.25,139.89,140.09,10898.0
2018-11-09 15:20:00,140.1,140.38,140.07,140.2,20362.0,140.1,140.38,140.07,140.2,20362.0
2018-11-09 15:25:00,140.2,140.3,140.02,140.09,13093.0,140.2,140.3,140.02,140.09,13093.0
2018-11-09 15:30:00,140.05,140.31,140.05,140.24,19581.0,140.05,140.31,140.05,140.24,19581.0
2018-11-09 15:35:00,140.3,140.5,140.15,140.5,22904.0,140.3,140.5,140.15,140.5,22904.0
2018-11-09 15:40:00,140.48,140.56,140.23,140.33,23443.0,140.48,140.56,140.23,140.33,23443.0
2018-11-09 15:45:00,140.41,140.46,140.01,140.15,37439.0,140.41,140.46,140.01,140.15,37439.0
2018-11-09 15:50:00,140.09,140.38,140.0,140.26,35285.0,140.09,140.38,140.0,140.26,35285.0
2018-11-09 15:55:00,140.31,140.31,139.84,139.97,127244.0,140.31,140.31,139.84,139.97,127244.0
2018-11-12 09:30:00,138.59,139.68,137.71,137.72,18623.0,138.59,139.68,137.71,137.72,18623.0
2018-11-12 09:35:00,137.88,138.08,136.6,136.7,7600.0,137.88,138.08,136.6,136.7,7600.0
2018-11-12 09:40:00,136.97,137.4,136.69,137.25,10253.0,136.97,137.4,136.69,137.25,10253.0
2018-11-12 09:45:00,137.38,138.0,137.25,137.31,6108.0,137.38,138.0,137.25,137.31,6108.0
2018-11-12 09:50:00,137.42,137.46,137.13,137.25,12141.0,137.42,137.46,137.13,137.25,12141.0
2018-11-12 09:55:00,137.28,137.39,136.83,137.29,20382.0,137.28,137.39,136.83,137.29,20382.0
2018-11-12 10:00:00,137.3,137.32,136.66,136.66,24253.0,137.3,137.32,136.66,136.66,24253.0
2018-11-12 10:05:00,136.77,136.96,136.63,136.79,22262.0,136.77,136.96,136.63,136.79,22262.0
2018-11-12 10:10:00,136.73,137.37,136.7,137.02,37480.0,136.73,137.37,136.7,137.02,37480.0
2018-11-12 10:15:00,137.02,137.77,136.11,136.11,16333.0,137.02,137.77,136.11,136.11,16333.0
2018-11-12 10:20:00,136.11,137.07,136.09,136.89,17443.0,136.11,137.07,136.09,136.89,17443.0
2018-11-12 10:25:00,136.9,137.0,136.49,136.53,16055.0,136.9,137.0,136.49,136.53,16055.0
2018-11-12 10:30:00,136.43,136.67,135.89,136.41,27118.0,136.43,136.67,135.89,136.41,27118.0
2018-11-12 10:35:00,136.48,136.5,135.57,135.65,9239.0,136.48,136.5,135.57,135.65,9239.0
2018-11-12 10:40:00,135.56,135.69,134.66,134.69,26070.0,135.56,135.69,134.66,134.69,26070.0
2018-11-12 10:45:00,134.78,135.14,134.3,135.0,19722.0,134.78,135.14,134.3,135.0,19722.0
2018-11-12 10:50:00,134.87,134.91,134.0,134.01,30844.0,134.87,134.91,134.0,134.01,30844.0
2018-11-12 10:55:00,134.05,134.36,133.79,133.96,27261.0,134.05,134.36,133.79,133.96,27261.0
2018-11-12 11:00:00,133.88,133.99,133.24,133.37,17249.0,133.88,133.99,133.24,133.37,17249.0
2018-11-12 11:05:00,133.28,133.45,132.85,133.39,22972.0,133.28,133.45,132.85,133.39,22972.0
2018-11-12 11:10:00,133.33,133.51,133.08,133.09,19504.0,133.33,133.51,133.08,133.09,19504.0
2018-11-12 11:15:00,133.08,133.09,132.21,132.32,34694.0,133.08,133.09,132.21,132.32,34694.0
2018-11-12 11:20:00,132.32,133.09,132.22,132.95,28803.0,132.32,133.09,132.22,132.95,28803.0
2018-11-12 11:25:00,133.01,133.39,132.54,132.57,17496.0,133.01,133.39,132.54,132.57,17496.0
2018-11-12 11:30:00,132.56,133.03,132.4,132.8,19837.0,132.56,133.03,132.4,132.8,19837.0
2018-11-12 11:35:00,132.8,132.91,132.45,132.85,42439.0,132.8,132.91,132.45,132.85,42439.0
2018-11-12 11:40:00,132.86,133.14,132.64,132.78,47318.0,132.86,133.14,132.64,132.78,47318.0
2018-11-12 11:45:00,132.85,133.04,132.51,132.69,40811.0,132.85,133.04,132.51,132.69,40811.0
2018-11-12 11:50:00,132.74,132.74,132.14,132.38,31655.0,132.74,132.74,132.14,132.38,31655.0
2018-11-12 11:55:00,132.3,132.55,131.86,132.4,163045.0,132.3,132.55,131.86,132.4,163045.0
2018-11-12 12:00:00,132.4,133.51,132.39,133.41,67526.0,132.4,133.51,132.39,133.41,67526.0
2018-11-12 12:05:00,133.45,134.59,133.28,134.13,41430.0,133.45,134.59,133.28,134.13,41430.0
2018-11-12 12:10:00,134.17,134.17,133.16,133.27,29342.0,134.17,134.17,133.16,133.27,29342.0
2018-11-12 12:15:00,133.13,133.94,132.98,133.65,19142.0,133.13,133.94,132.98,133.65,19142.0
2018-11-12 12:20:00,133.64,133.94,133.55,133.89,7394.0,133.64,133.94,133.55,133.89,7394.0
2018-11-12 12:25:00,133.8,133.86,133.35,133.51,9762.0,133.8,133.86,133.35,133.51,9762.0
2018-11-12 12:30:00,133.45,133.61,133.1,133.1,8943.0,133.45,133.61,133.1,133.1,8943.0
2018-11-12 12:35:00,133.04,133.48,133.04,133.12,10521.0,133.04,133.48,133.04,133.12,10521.0
2018-11-12 12:40:00,133.05,133.2,132.9,133.09,9494.0,133.05,133.2,132.9,133.09,9494.0
2018-11-12 12:45:00,133.03,133.23,132.87,133.11,4472.0,133.03,133.23,132.87,133.11,4472.0
2018-11-12 12:50:00,133.22,133.22,132.89,132.96,4563.0,133.22,133.22,132.89,132.96,4563.0
2018-11-12 12:55:00,133.0,133.13,132.74,132.8,4511.0,133.0,133.13,132.74,132.8,4511.0
2018-11-12 13:00:00,132.84,132.86,132.52,132.56,12612.0,132.84,132.86,132.52,132.56,12612.0
2018-11-12 13:05:00,132.53,132.59,132.25,132.48,9442.0,132.53,132.59,132.25,132.48,9442.0
2018-11-12 13:10:00,132.48,132.66,132.26,132.38,6063.0,132.48,132.66,132.26,132.38,6063.0
2018-11-12 13:15:00,132.35,132.55,132.25,132.34,11164.0,132.35,132.55,132.25,132.34,11164.0
2018-11-12 13:20:00,132.35,132.92,132.29,132.92,6487.0,132.35,132.92,132.29,132.92,6487.0
2018-11-12 13:25:00,132.98,133.46,132.96,133.22,4525.0,132.98,133.46,132.96,133.22,4525.0
2018-11-12 13:30:00,133.21,133.28,132.9,133.02,6205.0,133.21,133.28,132.9,133.02,6205.0
2018-11-12 13:35:00,133.02,133.17,132.89,133.01,8600.0,133.02,133.17,132.89,133.01,8600.0
2018-11-12 13:40:00,132.96,133.36,132.96,133.32,289071.0,132.96,133.36,132.96,133.32,289071.0
2018-11-12 13:45:00,133.31,133.31,132.94,133.11,7769.0,133.31,133.31,132.94,133.11,7769.0
2018-11-12 13:50:00,133.14,134.27,133.14,134.18,9424.0,133.14,134.27,133.14,134.18,9424.0
2018-11-12 13:55:00,134.1,134.56,134.1,134.38,9441.0,134.1,134.56,134.1,134.38,9441.0
2018-11-12 14:00:00,134.38,134.48,134.18,134.48,14061.0,134.38,134.48,134.18,134.48,14061.0
2018-11-12 14:05:00,134.37,134.49,134.3,134.49,14257.0,134.37,134.49,134.3,134.49,14257.0
2018-11-12 14:10:00,134.49,135.19,134.49,135.07,10305.0,134.49,135.19,134.49,135.07,10305.0
2018-11-12 14:15:00,135.14,135.65,135.08,135.5,11003.0,135.14,135.65,135.08,135.5,11003.0
2018-11-12 14:20:00,135.53,135.74,135.42,135.74,12682.0,135.53,135.74,135.42,135.74,12682.0
2018-11-12 14:25:00,135.74,135.74,134.98,135.08,15489.0,135.74,135.74,134.98,135.08,15489.0
2018-11-12 14:30:00,134.97,135.3,134.97,135.27,8051.0,134.97,135.3,134.97,135.27,8051.0
2018-11-12 14:35:00,135.29,135.45,134.86,135.01,40248.0,135.29,135.45,134.86,135.01,40248.0
2018-11-12 14:40:00,135.0,135.32,134.99,135.22,11000.0,135.0,135.32,134.99,135.22,11000.0
2018-11-12 14:45:00,135.12,135.44,135.07,135.07,47650.0,135.12,135.44,135.07,135.07,47650.0
2018-11-12 14:50:00,135.07,135.24,134.64,134.91,42210.0,135.07,135.24,134.64,134.91,42210.0
2018-11-12 14:55:00,134.94,134.94,134.21,134.3,8663.0,134.94,134.94,134.21,134.3,8663.0
2018-11-12 15:00:00,134.28,134.46,133.86,133.98,12223.0,134.28,134.46,133.86,133.98,12223.0
2018-11-12 15:05:00,133.92,133.92,133.58,133.65,12015.0,133.92,133.92,133.58,133.65,12015.0
2018-11-12 15:10:00,133.59,133.76,133.31,133.64,16931.0,133.59,133.76,133.31,133.64,16931.0
2018-11-12 15:15:00,133.66,133.77,133.4,133.73,12136.0,133.66,133.77,133.4,133.73,12136.0
2018-11-12 15:20:00,133.75,133.9,133.63,133.79,13326.0,133.75,133.9,133.63,133.79,13326.0
2018-11-12 15:25:00,133.77,133.9,133.5,133.64,13687.0,133.77,133.9,133.5,133.64,13687.0
2018-11-12 15:30:00,133.67,133.67,133.14,133.22,18439.0,133.67,133.67,133.14,133.22,18439.0
2018-11-12 15:35:00,133.18,133.47,133.15,133.27,22919.0,133.18,133.47,133.15,133.27,22919.0
2018-11-12 15:40:00,133.26,133.68,133.06,133.49,45929.0,133.26,133.68,133.06,133.49,45929.0
2018-11-12 15:45:00,133.51,133.83,133.45,133.5,36847.0,133.51,133.83,133.45,133.5,36847.0
2018-11-12 15:50:00,133.49,133.64,133.15,133.29,67712.0,133.49,133.64,133.15,133.29,67712.0
2018-11-12 15:55:00,133.28,133.44,132.91,133.11,133946.0,133.28,133.44,132.91,133.11,133946.0
2018-11-13 09:30:00,133.55,135.25,133.55,135.19,110749.0,133.55,135.25,133.55,135.19,110749.0
2018-11-13 09:35:00,135.23,135.59,134.29,135.28,43357.0,135.23,135.59,134.29,135.28,43357.0
2018-11-13 09:40:00,135.35,135.58,133.76,133.76,21346.0,135.35,135.58,133.76,133.76,21346.0
2018-11-13 09:45:00,134.01,134.33,133.26,133.27,23151.0,134.01,134.33,133.26,133.27,23151.0
2018-11-13 09:50:00,133.27,133.63,132.58,133.43,11421.0,133.27,133.63,132.58,133.43,11421.0
2018-11-13 09:55:00,133.34,133.74,132.83,133.38,21515.0,133.34,133.74,132.83,133.38,21515.0
2018-11-13 10:00:00,133.17,133.17,131.75,132.19,33179.0,133.17,133.17,131.75,132.19,33179.0
2018-11-13 10:05:00,132.06,133.51,131.93,133.47,11200.0,132.06,133.51,131.93,133.47,11200.0
2018-11-13 10:10:00,133.46,134.25,133.2,134.2,8756.0,133.46,134.25,133.2,134.2,8756.0
2018-11-13 10:15:00,134.14,134.58,133.77,134.2,17732.0,134.14,134.58,133.77,134.2,17732.0
2018-11-13 10:20:00,134.04,134.2,133.22,133.42,10289.0,134.04,134.2,133.22,133.42,10289.0
2018-11-13 10:25:00,133.42,133.58,133.35,133.4,9744.0,133.42,133.58,133.35,133.4,9744.0
2018-11-13 10:30:00,133.47,134.39,133.47,134.39,11589.0,133.47,134.39,133.47,134.39,11589.0
2018-11-13 10:35:00,134.21,134.38,133.86,133.9,8546.0,134.21,134.38,133.86,133.9,8546.0
2018-11-13 10:40:00,133.87,134.66,133.8,134.02,14087.0,133.87,134.66,133.8,134.02,14087.0
2018-11-13 10:45:00,134.25,134.43,133.8,133.81,8873.0,134.25,134.43,133.8,133.81,8873.0
2018-11-13 10:50:00,133.97,134.36,133.84,134.12,12323.0,133.97,134.36,133.84,134.12,12323.0
2018-11-13 10:55:00,134.22,134.47,134.06,134.43,33850.0,134.22,134.47,134.06,134.43,33850.0
2018-11-13 11:00:00,134.45,135.71,134.45,135.67,19594.0,134.45,135.71,134.45,135.67,19594.0
2018-11-13 11:05:00,135.93,135.93,135.47,135.5,13317.0,135.93,135.93,135.47,135.5,13317.0
2018-11-13 11:10:00,135.55,136.08,135.42,135.91,67501.0,135.55,136.08,135.42,135.91,67501.0
2018-11-13 11:15:00,135.91,136.7,135.81,136.7,24120.0,135.91,136.7,135.81,136.7,24120.0
2018-11-13 11:20:00,136.53,136.78,136.25,136.4,31903.0,136.53,136.78,136.25,136.4,31903.0
2018-11-13 11:25:00,136.35,136.77,136.35,136.45,9088.0,136.35,136.77,136.35,136.45,9088.0
2018-11-13 11:30:00,136.56,136.58,135.92,136.58,12960.0,136.56,136.58,135.92,136.58,12960.0
2018-11-13 11:35:00,136.67,136.84,135.99,135.99,7530.0,136.67,136.84,135.99,135.99,7530.0
2018-11-13 11:40:00,136.05,136.37,136.04,136.37,2822.0,136.05,136.37,136.04,136.37,2822.0
2018-11-13 11:45:00,136.37,136.52,136.13,136.43,7285.0,136.37,136.52,136.13,136.43,7285.0
2018-11-13 11:50:00,136.44,136.7,135.97,135.98,11235.0,136.44,136.7,135.97,135.98,11235.0
2018-11-13 11:55:00,135.77,135.78,135.46,135.58,6519.0,135.77,135.78,135.46,135.58,6519.0
2018-11-13 12:00:00,135.56,135.97,135.52,135.88,3237.0,135.56,135.97,135.52,135.88,3237.0
2018-11-13 12:05:00,135.86,135.86,135.4,135.4,7902.0,135.86,135.86,135.4,135.4,7902.0
2018-11-13 12:10:00,135.49,135.84,135.38,135.84,4848.0,135.49,135.84,135.38,135.84,4848.0
2018-11-13 12:15:00,135.79,136.03,135.63,135.69,5878.0,135.79,136.03,135.63,135.69,5878.0
2018-11-13 12:20:00,135.78,135.79,135.57,135.66,5400.0,135.78,135.79,135.57,135.66,5400.0
2018-11-13 12:25:00,135.84,136.18,135.82,135.85,4299.0,135.84,136.18,135.82,135.85,4299.0
2018-11-13 12:30:00,135.7,135.7,135.38,135.52,6404.0,135.7,135.7,135.38,135.52,6404.0
2018-11-13 12:35:00,135.55,135.55,135.21,135.43,6002.0,135.55,135.55,135.21,135.43,6002.0
2018-11-13 12:40:00,135.43,135.43,135.07,135.31,18649.0,135.43,135.43,135.07,135.31,18649.0
2018-11-13 12:45:00,135.24,135.42,135.21,135.21,2869.0,135.24,135.42,135.21,135.21,2869.0
2018-11-13 12:50:00,135.4,135.9,135.36,135.6,4339.0,135.4,135.9,135.36,135.6,4339.0
2018-11-13 12:55:00,135.64,135.78,135.41,135.46,4389.0,135.64,135.78,135.41,135.46,4389.0
2018-11-13 13:00:00,135.59,135.92,135.59,135.84,4882.0,135.59,135.92,135.59,135.84,4882.0
2018-11-13 13:05:00,135.84,136.03,135.69,135.83,3600.0,135.84,136.03,135.69,135.83,3600.0
2018-11-13 13:10:00,135.92,135.94,135.52,135.6,10339.0,135.92,135.94,135.52,135.6,10339.0
2018-11-13 13:15:00,135.8,135.8,135.57,135.69,4733.0,135.8,135.8,135.57,135.69,4733.0
2018-11-13 13:20:00,135.77,136.19,135.77,136.19,4111.0,135.77,136.19,135.77,136.19,4111.0
2018-11-13 13:25:00,136.05,136.1,135.69,135.89,7650.0,136.05,136.1,135.69,135.89,7650.0
2018-11-13 13:30:00,136.04,136.38,135.88,136.35,4300.0,136.04,136.38,135.88,136.35,4300.0
2018-11-13 13:35:00,136.38,136.52,136.23,136.52,4179.0,136.38,136.52,136.23,136.52,4179.0
2018-11-13 13:40:00,136.53,136.56,136.16,136.31,8074.0,136.53,136.56,136.16,136.31,8074.0
2018-11-13 13:45:00,136.38,136.64,136.07,136.07,8569.0,136.38,136.64,136.07,136.07,8569.0
2018-11-13 13:50:00,136.04,136.18,135.9,136.08,5055.0,136.04,136.18,135.9,136.08,5055.0
2018-11-13 13:55:00,136.07,136.13,135.95,135.95,9053.0,136.07,136.13,135.95,135.95,9053.0
2018-11-13 14:00:00,135.94,135.95,135.64,135.71,10520.0,135.94,135.95,135.64,135.71,10520.0
2018-11-13 14:05:00,135.77,135.77,135.3,135.36,10999.0,135.77,135.77,135.3,135.36,10999.0
2018-11-13 14:10:00,135.36,135.53,135.32,135.37,8109.0,135.36,135.53,135.32,135.37,8109.0
2018-11-13 14:15:00,135.33,135.45,135.12,135.19,15312.0,135.33,135.45,135.12,135.19,15312.0
2018-11-13 14:20:00,135.27,135.31,134.59,134.69,10067.0,135.27,135.31,134.59,134.69,10067.0
2018-11-13 14:25:00,134.81,135.25,134.74,135.25,5369.0,134.81,135.25,134.74,135.25,5369.0
2018-11-13 14:30:00,135.25,135.25,134.99,135.2,7052.0,135.25,135.25,134.99,135.2,7052.0
2018-11-13 14:35:00,135.24,135.51,135.24,135.32,4802.0,135.24,135.51,135.24,135.32,4802.0
2018-11-13 14:40:00,135.32,135.36,134.43,134.53,8380.0,135.32,135.36,134.43,134.53,8380.0
2018-11-13 14:45:00,134.27,134.55,134.06,134.48,2940.0,134.27,134.55,134.06,134.48,2940.0
2018-11-13 14:50:00,134.39,134.79,134.35,134.59,4800.0,134.39,134.79,134.35,134.59,4800.0
2018-11-13 14:55:00,134.65,134.84,134.43,134.54,7837.0,134.65,134.84,134.43,134.54,7837.0
2018-11-13 15:00:00,134.4,135.26,134.36,135.03,11070.0,134.4,135.26,134.36,135.03,11070.0
2018-11-13 15:05:00,134.99,135.05,134.52,134.77,5923.0,134.99,135.05,134.52,134.77,5923.0
2018-11-13 15:10:00,134.76,134.89,134.55,134.86,8153.0,134.76,134.89,134.55,134.86,8153.0
2018-11-13 15:15:00,134.7,134.79,134.32,134.47,5203.0,134.7,134.79,134.32,134.47,5203.0
2018-11-13 15:20:00,134.48,134.7,134.38,134.5,9344.0,134.48,134.7,134.38,134.5,9344.0
2018-11-13 15:25:00,134.43,134.87,134.43,134.87,5539.0,134.43,134.87,134.43,134.87,5539.0
2018-11-13 15:30:00,134.78,134.86,134.47,134.68,11048.0,134.78,134.86,134.47,134.68,11048.0
2018-11-13 15:35:00,134.67,135.12,134.54,134.93,12843.0,134.67,135.12,134.54,134.93,12843.0
2018-11-13 15:40:00,135.02,135.11,134.93,135.02,10891.0,135.02,135.11,134.93,135.02,10891.0
2018-11-13 15:45:00,135.01,135.28,134.98,135.28,12402.0,135.01,135.28,134.98,135.28,12402.0
2018-11-13 15:50:00,135.32,135.5,135.19,135.42,27772.0,135.32,135.5,135.19,135.42,27772.0
2018-11-13 15:55:00,135.35,135.37,134.97,135.07,45320.0,135.35,135.37,134.97,135.07,45320.0
2018-11-14 09:30:00,136.21,138.47,136.21,138.15,84235.0,136.21,138.47,136.21,138.15,84235.0
2018-11-14 09:35:00,138.22,139.08,137.43,138.48,18278.0,138.22,139.08,137.43,138.48,18278.0
2018-11-14 09:40:00,138.62,138.67,137.57,138.67,11388.0,138.62,138.67,137.57,138.67,11388.0
2018-11-14 09:45:00,138.69,139.0,137.04,137.88,23306.0,138.69,139.0,137.04,137.88,23306.0
2018-11-14 09:50:00,137.85,137.95,136.13,136.55,15501.0,137.85,137.95,136.13,136.55,15501.0
2018-11-14 09:55:00,136.55,137.42,136.55,136.59,4900.0,136.55,137.42,136.55,136.59,4900.0
2018-11-14 10:00:00,136.66,136.79,135.88,136.1,19268.0,136.66,136.79,135.88,136.1,19268.0
2018-11-14 10:05:00,136.2,137.04,136.19,136.58,14119.0,136.2,137.04,136.19,136.58,14119.0
2018-11-14 10:10:00,136.63,137.04,136.5,136.72,28537.0,136.63,137.04,136.5,136.72,28537.0
2018-11-14 10:15:00,136.66,136.75,135.9,136.08,23285.0,136.66,136.75,135.9,136.08,23285.0
2018-11-14 10:20:00,136.07,136.55,135.83,136.47,6120.0,136.07,136.55,135.83,136.47,6120.0
2018-11-14 10:25:00,136.43,137.16,135.84,137.15,4800.0,136.43,137.16,135.84,137.15,4800.0
2018-11-14 10:30:00,136.91,137.65,136.64,137.43,11444.0,136.91,137.65,136.64,137.43,11444.0
2018-11-14 10:35:00,137.34,137.64,137.09,137.2,13320.0,137.34,137.64,137.09,137.2,13320.0
2018-11-14 10:40:00,137.18,137.39,136.73,137.12,5930.0,137.18,137.39,136.73,137.12,5930.0
2018-11-14 10:45:00,136.99,137.58,136.73,137.32,7032.0,136.99,137.58,136.73,137.32,7032.0
2018-11-14 10:50:00,137.13,137.13,135.77,135.77,7567.0,137.13,137.13,135.77,135.77,7567.0
2018-11-14 10:55:00,136.08,136.36,135.77,136.36,3237.0,136.08,136.36,135.77,136.36,3237.0
2018-11-14 11:00:00,136.36,136.39,135.5,135.81,6897.0,136.36,136.39,135.5,135.81,6897.0
2018-11-14 11:05:00,135.69,135.7,134.83,134.99,9158.0,135.69,135.7,134.83,134.99,9158.0
2018-11-14 11:10:00,134.93,135.58,134.88,135.0,8938.0,134.93,135.58,134.88,135.0,8938.0
2018-11-14 11:15:00,135.23,135.75,135.16,135.67,5264.0,135.23,135.75,135.16,135.67,5264.0
2018-11-14 11:20:00,135.73,135.73,135.02,135.33,7097.0,135.73,135.73,135.02,135.33,7097.0
2018-11-14 11:25:00,134.97,135.28,134.69,135.1,4400.0,134.97,135.28,134.69,135.1,4400.0
2018-11-14 11:30:00,135.11,135.29,134.93,135.27,5425.0,135.11,135.29,134.93,135.27,5425.0
2018-11-14 11:35:00,135.09,135.17,134.44,134.44,6415.0,135.09,135.17,134.44,134.44,6415.0
2018-11-14 11:40:00,134.45,134.66,134.18,134.61,10096.0,134.45,134.66,134.18,134.61,10096.0
2018-11-14 11:45:00,134.45,134.59,134.17,134.32,8539.0,134.45,134.59,134.17,134.32,8539.0
2018-11-14 11:50:00,134.43,134.54,134.03,134.5,8347.0,134.43,134.54,134.03,134.5,8347.0
2018-11-14 11:55:00,134.55,135.02,134.4,134.88,8773.0,134.55,135.02,134.4,134.88,8773.0
2018-11-14 12:00:00,135.01,135.08,134.21,134.41,10800.0,135.01,135.08,134.21,134.41,10800.0
2018-11-14 12:05:00,134.17,134.43,134.0,134.12,7869.0,134.17,134.43,134.0,134.12,7869.0
2018-11-14 12:10:00,133.96,134.12,133.67,133.77,7174.0,133.96,134.12,133.67,133.77,7174.0
2018-11-14 12:15:00,133.78,134.79,133.77,134.71,3778.0,133.78,134.79,133.77,134.71,3778.0
2018-11-14 12:20:00,134.87,135.26,134.77,134.77,7638.0,134.87,135.26,134.77,134.77,7638.0
2018-11-14 12:25:00,134.76,134.98,134.59,134.93,11313.0,134.76,134.98,134.59,134.93,11313.0
2018-11-14 12:30:00,134.72,134.86,134.51,134.71,5048.0,134.72,134.86,134.51,134.71,5048.0
2018-11-14 12:35:00,134.61,134.63,134.22,134.22,5884.0,134.61,134.63,134.22,134.22,5884.0
2018-11-14 12:40:00,134.25,134.51,134.18,134.26,7678.0,134.25,134.51,134.18,134.26,7678.0
2018-11-14 12:45:00,134.24,134.64,134.19,134.62,5506.0,134.24,134.64,134.19,134.62,5506.0
2018-11-14 12:50:00,134.56,134.87,134.46,134.54,10275.0,134.56,134.87,134.46,134.54,10275.0
2018-11-14 12:55:00,134.59,134.93,134.17,134.17,4571.0,134.59,134.93,134.17,134.17,4571.0
2018-11-14 13:00:00,134.34,134.64,134.14,134.45,13405.0,134.34,134.64,134.14,134.45,13405.0
2018-11-14 13:05:00,134.45,134.51,134.2,134.44,4875.0,134.45,134.51,134.2,134.44,4875.0
2018-11-14 13:10:00,134.49,134.52,133.82,134.22,7409.0,134.49,134.52,133.82,134.22,7409.0
2018-11-14 13:15:00,134.23,134.62,134.15,134.4,6668.0,134.23,134.62,134.15,134.4,6668.0
2018-11-14 13:20:00,134.44,134.45,133.84,133.84,9922.0,134.44,134.45,133.84,133.84,9922.0
2018-11-14 13:25:00,134.04,134.05,133.47,133.66,16653.0,134.04,134.05,133.47,133.66,16653.0
2018-11-14 13:30:00,133.49,133.77,133.13,133.28,10799.0,133.49,133.77,133.13,133.28,10799.0
2018-11-14 13:35:00,133.27,133.43,133.06,133.11,10217.0,133.27,133.43,133.06,133.11,10217.0
2018-11-14 13:40:00,133.19,133.19,132.62,132.72,13485.0,133.19,133.19,132.62,132.72,13485.0
2018-11-14 13:45:00,132.72,133.07,132.71,132.78,14503.0,132.72,133.07,132.71,132.78,14503.0
2018-11-14 13:50:00,132.7,133.01,132.65,132.71,17000.0,132.7,133.01,132.65,132.71,17000.0
2018-11-14 13:55:00,132.62,133.01,132.62,132.85,16701.0,132.62,133.01,132.62,132.85,16701.0
2018-11-14 14:00:00,132.69,132.74,132.0,132.0,10162.0,132.69,132.74,132.0,132.0,10162.0
2018-11-14 14:05:00,131.99,132.17,131.91,132.09,15533.0,131.99,132.17,131.91,132.09,15533.0
2018-11-14 14:10:00,132.0,132.48,131.99,132.48,16084.0,132.0,132.48,131.99,132.48,16084.0
2018-11-14 14:15:00,132.58,133.36,132.58,133.27,8022.0,132.58,133.36,132.58,133.27,8022.0
2018-11-14 14:20:00,133.26,133.31,132.74,132.92,18097.0,133.26,133.31,132.74,132.92,18097.0
2018-11-14 14:25:00,132.8,132.92,132.54,132.84,8951.0,132.8,132.92,132.54,132.84,8951.0
2018-11-14 14:30:00,132.76,133.03,132.49,132.72,7605.0,132.76,133.03,132.49,132.72,7605.0
2018-11-14 14:35:00,132.65,133.14,132.61,133.04,10002.0,132.65,133.14,132.61,133.04,10002.0
2018-11-14 14:40:00,133.01,133.03,132.52,132.71,5308.0,133.01,133.03,132.52,132.71,5308.0
2018-11-14 14:45:00,132.72,133.04,132.6,133.01,17889.0,132.72,133.04,132.6,133.01,17889.0
2018-11-14 14:50:00,133.0,133.6,132.94,133.6,11832.0,133.0,133.6,132.94,133.6,11832.0
2018-11-14 14:55:00,133.53,133.96,133.53,133.81,7600.0,133.53,133.96,133.53,133.81,7600.0
2018-11-14 15:00:00,133.81,134.06,133.5,133.94,17146.0,133.81,134.06,133.5,133.94,17146.0
2018-11-14 15:05:00,133.94,134.29,133.93,134.03,30597.0,133.94,134.29,133.93,134.03,30597.0
2018-11-14 15:10:00,134.04,134.16,133.84,134.14,11345.0,134.04,134.16,133.84,134.14,11345.0
2018-11-14 15:15:00,134.28,134.28,133.89,134.17,17557.0,134.28,134.28,133.89,134.17,17557.0
2018-11-14 15:20:00,134.17,134.17,133.77,133.84,10831.0,134.17,134.17,133.77,133.84,10831.0
2018-11-14 15:25:00,133.81,133.94,133.55,133.73,13486.0,133.81,133.94,133.55,133.73,13486.0
2018-11-14 15:30:00,133.69,133.82,133.22,133.24,17636.0,133.69,133.82,133.22,133.24,17636.0
2018-11-14 15:35:00,133.22,133.34,133.13,133.14,16304.0,133.22,133.34,133.13,133.14,16304.0
2018-11-14 15:40:00,133.12,133.25,133.0,133.01,16166.0,133.12,133.25,133.0,133.01,16166.0
2018-11-14 15:45:00,132.98,133.32,132.95,133.0,23159.0,132.98,133.32,132.95,133.0,23159.0
2018-11-14 15:50:00,132.99,133.07,132.5,132.67,29122.0,132.99,133.07,132.5,132.67,29122.0
2018-11-14 15:55:00,132.61,132.71,132.28,132.43,87482.0,132.61,132.71,132.28,132.43,87482.0
2018-11-15 09:30:00,131.86,133.0,131.8,132.84,22808.0,131.86,133.0,131.8,132.84,22808.0
2018-11-15 09:35:00,132.54,133.23,132.5,132.74,60862.0,132.54,133.23,132.5,132.74,60862.0
2018-11-15 09:40:00,132.42,133.26,132.37,133.06,14133.0,132.42,133.26,132.37,133.06,14133.0
2018-11-15 09:45:00,133.31,133.37,132.29,133.1,11399.0,133.31,133.37,132.29,133.1,11399.0
2018-11-15 09:50:00,132.84,132.93,131.88,132.81,31900.0,132.84,132.93,131.88,132.81,31900.0
2018-11-15 09:55:00,132.7,132.8,132.16,132.49,27703.0,132.7,132.8,132.16,132.49,27703.0
2018-11-15 10:00:00,132.47,132.88,132.19,132.24,13859.0,132.47,132.88,132.19,132.24,13859.0
2018-11-15 10:05:00,132.36,132.72,132.15,132.15,18888.0,132.36,132.72,132.15,132.15,18888.0
2018-11-15 10:10:00,132.04,132.12,131.5,131.7,26477.0,132.04,132.12,131.5,131.7,26477.0
2018-11-15 10:15:00,131.75,132.52,131.74,132.4,8964.0,131.75,132.52,131.74,132.4,8964.0
2018-11-15 10:20:00,132.55,132.74,131.95,131.99,5796.0,132.55,132.74,131.95,131.99,5796.0
2018-11-15 10:25:00,131.95,132.32,131.79,131.9,11675.0,131.95,132.32,131.79,131.9,11675.0
2018-11-15 10:30:00,131.94,132.05,130.73,130.77,20505.0,131.94,132.05,130.73,130.77,20505.0
2018-11-15 10:35:00,130.85,131.88,130.8,131.79,12460.0,130.85,131.88,130.8,131.79,12460.0
2018-11-15 10:40:00,131.85,132.18,131.74,131.86,9513.0,131.85,132.18,131.74,131.86,9513.0
2018-11-15 10:45:00,131.84,132.49,131.84,132.49,10773.0,131.84,132.49,131.84,132.49,10773.0
2018-11-15 10:50:00,132.49,132.91,132.49,132.67,9940.0,132.49,132.91,132.49,132.67,9940.0
2018-11-15 10:55:00,132.58,132.97,132.49,132.6,5993.0,132.58,132.97,132.49,132.6,5993.0
2018-11-15 11:00:00,132.48,133.25,132.18,132.97,11612.0,132.48,133.25,132.18,132.97,11612.0
2018-11-15 11:05:00,133.03,133.08,132.69,132.78,4000.0,133.03,133.08,132.69,132.78,4000.0
2018-11-15 11:10:00,132.79,133.38,132.68,133.22,9867.0,132.79,133.38,132.68,133.22,9867.0
2018-11-15 11:15:00,133.08,133.52,132.93,133.3,14136.0,133.08,133.52,132.93,133.3,14136.0
2018-11-15 11:20:00,133.31,134.1,133.27,133.86,12255.0,133.31,134.1,133.27,133.86,12255.0
2018-11-15 11:25:00,133.95,134.11,133.54,133.69,10000.0,133.95,134.11,133.54,133.69,10000.0
2018-11-15 11:30:00,133.7,134.1,133.57,134.01,4425.0,133.7,134.1,133.57,134.01,4425.0
2018-11-15 11:35:00,134.09,134.4,133.91,134.11,10890.0,134.09,134.4,133.91,134.11,10890.0
2018-11-15 11:40:00,133.99,134.31,133.67,133.9,23689.0,133.99,134.31,133.67,133.9,23689.0
2018-11-15 11:45:00,133.86,134.01,133.68,133.77,5962.0,133.86,134.01,133.68,133.77,5962.0
2018-11-15 11:50:00,133.81,133.92,133.74,133.82,6473.0,133.81,133.92,133.74,133.82,6473.0
2018-11-15 11:55:00,133.75,133.88,133.64,133.72,9875.0,133.75,133.88,133.64,133.72,9875.0
2018-11-15 12:00:00,133.69,133.78,133.33,133.71,8035.0,133.69,133.78,133.33,133.71,8035.0
2018-11-15 12:05:00,133.67,133.78,133.22,133.22,11858.0,133.67,133.78,133.22,133.22,11858.0
2018-11-15 12:10:00,133.3,133.31,132.86,133.06,6484.0,133.3,133.31,132.86,133.06,6484.0
2018-11-15 12:15:00,132.91,132.98,132.7,132.84,11817.0,132.91,132.98,132.7,132.84,11817.0
2018-11-15 12:20:00,132.96,133.13,132.81,133.13,11461.0,132.96,133.13,132.81,133.13,11461.0
2018-11-15 12:25:00,133.04,133.58,132.78,133.49,7682.0,133.04,133.58,132.78,133.49,7682.0
2018-11-15 12:30:00,133.57,133.62,133.42,133.62,9232.0,133.57,133.62,133.42,133.62,9232.0
2018-11-15 12:35:00,133.66,133.89,133.58,133.79,11167.0,133.66,133.89,133.58,133.79,11167.0
2018-11-15 12:40:00,133.77,133.87,133.16,133.21,13465.0,133.77,133.87,133.16,133.21,13465.0
2018-11-15 12:45:00,133.36,133.48,133.19,133.48,5538.0,133.36,133.48,133.19,133.48,5538.0
2018-11-15 12:50:00,133.52,133.62,133.17,133.17,12850.0,133.52,133.62,133.17,133.17,12850.0
2018-11-15 12:55:00,133.21,133.21,132.4,132.75,15672.0,133.21,133.21,132.4,132.75,15672.0
2018-11-15 13:00:00,132.81,132.88,132.37,132.53,14263.0,132.81,132.88,132.37,132.53,14263.0
2018-11-15 13:05:00,132.59,132.59,132.18,132.35,9089.0,132.59,132.59,132.18,132.35,9089.0
2018-11-15 13:10:00,132.31,132.6,132.22,132.52,8928.0,132.31,132.6,132.22,132.52,8928.0
2018-11-15 13:15:00,132.58,133.34,132.45,133.32,11847.0,132.58,133.34,132.45,133.32,11847.0
2018-11-15 13:20:00,133.25,134.01,133.25,133.96,14676.0,133.25,134.01,133.25,133.96,14676.0
2018-11-15 13:25:00,134.03,134.08,133.49,133.56,36557.0,134.03,134.08,133.49,133.56,36557.0
2018-11-15 13:30:00,133.74,134.12,133.43,134.12,41752.0,133.74,134.12,133.43,134.12,41752.0
2018-11-15 13:35:00,134.11,134.44,134.0,134.28,38186.0,134.11,134.44,134.0,134.28,38186.0
2018-11-15 13:40:00,134.32,134.59,134.05,134.53,16448.0,134.32,134.59,134.05,134.53,16448.0
2018-11-15 13:45:00,134.58,134.95,133.82,134.12,25047.0,134.58,134.95,133.82,134.12,25047.0
2018-11-15 13:50:00,134.15,134.79,134.15,134.79,5622.0,134.15,134.79,134.15,134.79,5622.0
2018-11-15 13:55:00,134.79,135.21,134.7,134.85,18059.0,134.79,135.21,134.7,134.85,18059.0
2018-11-15 14:00:00,134.94,135.04,134.56,134.61,11424.0,134.94,135.04,134.56,134.61,11424.0
2018-11-15 14:05:00,134.63,134.86,134.56,134.75,12511.0,134.63,134.86,134.56,134.75,12511.0
2018-11-15 14:10:00,134.77,134.77,134.43,134.64,11398.0,134.77,134.77,134.43,134.64,11398.0
2018-11-15 14:15:00,134.62,134.72,134.29,134.5,8691.0,134.62,134.72,134.29,134.5,8691.0
2018-11-15 14:20:00,134.45,134.67,134.21,134.4,12623.0,134.45,134.67,134.21,134.4,12623.0
2018-11-15 14:25:00,134.45,135.07,134.31,135.04,10966.0,134.45,135.07,134.31,135.04,10966.0
2018-11-15 14:30:00,135.0,135.41,134.96,135.28,15420.0,135.0,135.41,134.96,135.28,15420.0
2018-11-15 14:35:00,135.24,135.35,134.85,134.9,18406.0,135.24,135.35,134.85,134.9,18406.0
2018-11-15 14:40:00,134.88,135.06,134.73,134.99,20564.0,134.88,135.06,134.73,134.99,20564.0
2018-11-15 14:45:00,135.0,135.47,134.98,135.28,13050.0,135.0,135.47,134.98,135.28,13050.0
2018-11-15 14:50:00,135.28,135.32,134.81,135.05,20500.0,135.28,135.32,134.81,135.05,20500.0
2018-11-15 14:55:00,135.02,135.09,134.87,134.97,11181.0,135.02,135.09,134.87,134.97,11181.0
2018-11-15 15:00:00,135.01,135.01,133.74,134.3,23034.0,135.01,135.01,133.74,134.3,23034.0
2018-11-15 15:05:00,134.37,135.0,134.34,134.77,16323.0,134.37,135.0,134.34,134.77,16323.0
2018-11-15 15:10:00,134.77,134.98,134.34,134.83,38964.0,134.77,134.98,134.34,134.83,38964.0
2018-11-15 15:15:00,134.86,135.27,134.75,134.81,15482.0,134.86,135.27,134.75,134.81,15482.0
2018-11-15 15:20:00,134.84,134.88,134.47,134.59,18623.0,134.84,134.88,134.47,134.59,18623.0
2018-11-15 15:25:00,134.65,135.13,134.59,134.74,17535.0,134.65,135.13,134.59,134.74,17535.0
2018-11-15 15:30:00,134.7,135.75,134.7,135.45,22873.0,134.7,135.75,134.7,135.45,22873.0
2018-11-15 15:35:00,135.48,135.88,135.33,135.88,21479.0,135.48,135.88,135.33,135.88,21479.0
2018-11-15 15:40:00,135.82,135.9,135.21,135.31,29888.0,135.82,135.9,135.21,135.31,29888.0
2018-11-15 15:45:00,135.39,135.82,135.34,135.67,28704.0,135.39,135.82,135.34,135.67,28704.0
2018-11-15 15:50:00,135.6,136.29,135.59,136.2,47942.0,135.6,136.29,135.59,136.2,47942.0
2018-11-15 15:55:00,136.11,136.26,135.8,136.2,109084.0,136.11,136.26,135.8,136.2,109084.0
2018-11-16 09:30:00,134.4,135.52,132.52,134.0,57176.0,134.4,135.52,132.52,134.0,57176.0
2018-11-16 09:35:00,134.28,134.86,133.1,133.13,6805.0,134.28,134.86,133.1,133.13,6805.0
2018-11-16 09:40:00,133.35,134.32,133.1,133.67,12429.0,133.35,134.32,133.1,133.67,12429.0
2018-11-16 09:45:00,133.76,135.57,133.76,135.3,13943.0,133.76,135.57,133.76,135.3,13943.0
2018-11-16 09:50:00,135.12,135.63,134.89,135.63,27315.0,135.12,135.63,134.89,135.63,27315.0
2018-11-16 09:55:00,135.61,136.11,135.19,136.1,40439.0,135.61,136.11,135.19,136.1,40439.0
2018-11-16 10:00:00,135.72,136.42,135.46,136.34,25084.0,135.72,136.42,135.46,136.34,25084.0
2018-11-16 10:05:00,136.25,136.26,135.07,135.25,15979.0,136.25,136.26,135.07,135.25,15979.0
2018-11-16 10:10:00,135.05,135.64,134.88,135.23,21657.0,135.05,135.64,134.88,135.23,21657.0
2018-11-16 10:15:00,135.31,135.79,135.2,135.52,11904.0,135.31,135.79,135.2,135.52,11904.0
2018-11-16 10:20:00,135.41,135.51,134.91,134.99,10370.0,135.41,135.51,134.91,134.99,10370.0
2018-11-16 10:25:00,134.93,135.31,134.74,135.19,6968.0,134.93,135.31,134.74,135.19,6968.0
2018-11-16 10:30:00,135.11,135.86,135.11,135.85,4171.0,135.11,135.86,135.11,135.85,4171.0
2018-11-16 10:35:00,135.75,136.24,135.75,136.06,6154.0,135.75,136.24,135.75,136.06,6154.0
2018-11-16 10:40:00,136.0,136.27,135.9,136.05,5828.0,136.0,136.27,135.9,136.05,5828.0
2018-11-16 10:45:00,136.06,136.07,135.49,135.99,3973.0,136.06,136.07,135.49,135.99,3973.0
2018-11-16 10:50:00,135.94,135.94,135.33,135.47,8805.0,135.94,135.94,135.33,135.47,8805.0
2018-11-16 10:55:00,135.54,135.54,134.99,135.03,6521.0,135.54,135.54,134.99,135.03,6521.0
2018-11-16 11:00:00,135.11,135.41,135.0,135.13,4100.0,135.11,135.41,135.0,135.13,4100.0
2018-11-16 11:05:00,135.27,135.27,134.92,134.92,3867.0,135.27,135.27,134.92,134.92,3867.0
2018-11-16 11:10:00,135.05,135.18,134.93,135.04,23602.0,135.05,135.18,134.93,135.04,23602.0
2018-11-16 11:15:00,135.05,135.47,135.04,135.3,5497.0,135.05,135.47,135.04,135.3,5497.0
2018-11-16 11:20:00,135.26,135.27,135.03,135.1,8866.0,135.26,135.27,135.03,135.1,8866.0
2018-11-16 11:25:00,135.18,135.76,135.18,135.6,5900.0,135.18,135.76,135.18,135.6,5900.0
2018-11-16 11:30:00,135.6,135.8,134.95,135.12,3342.0,135.6,135.8,134.95,135.12,3342.0
2018-11-16 11:35:00,135.12,135.25,135.05,135.05,3145.0,135.12,135.25,135.05,135.05,3145.0
2018-11-16 11:40:00,135.16,135.16,134.17,134.17,9680.0,135.16,135.16,134.17,134.17,9680.0
2018-11-16 11:45:00,134.25,134.3,133.86,133.99,4800.0,134.25,134.3,133.86,133.99,4800.0
2018-11-16 11:50:00,134.02,134.03,133.61,133.7,3647.0,134.02,134.03,133.61,133.7,3647.0
2018-11-16 11:55:00,133.75,134.22,133.74,134.06,3359.0,133.75,134.22,133.74,134.06,3359.0
2018-11-16 12:00:00,134.02,134.03,133.56,133.78,2913.0,134.02,134.03,133.56,133.78,2913.0
2018-11-16 12:05:00,133.8,134.25,133.8,134.24,5382.0,133.8,134.25,133.8,134.24,5382.0
2018-11-16 12:10:00,134.34,134.4,134.21,134.26,9617.0,134.34,134.4,134.21,134.26,9617.0
2018-11-16 12:15:00,134.26,134.26,133.9,133.98,2000.0,134.26,134.26,133.9,133.98,2000.0
2018-11-16 12:20:00,133.98,134.15,133.89,133.99,2250.0,133.98,134.15,133.89,133.99,2250.0
2018-11-16 12:25:00,133.91,134.05,133.75,133.75,3350.0,133.91,134.05,133.75,133.75,3350.0
2018-11-16 12:30:00,133.7,134.01,133.31,133.94,10160.0,133.7,134.01,133.31,133.94,10160.0
2018-11-16 12:35:00,134.08,134.77,134.05,134.5,19240.0,134.08,134.77,134.05,134.5,19240.0
2018-11-16 12:40:00,134.66,135.19,134.52,134.95,5543.0,134.66,135.19,134.52,134.95,5543.0
2018-11-16 12:45:00,134.84,135.51,134.8,135.06,12443.0,134.84,135.51,134.8,135.06,12443.0
2018-11-16 12:50:00,135.06,135.06,134.62,134.68,6054.0,135.06,135.06,134.62,134.68,6054.0
2018-11-16 12:55:00,134.56,134.64,134.41,134.58,3285.0,134.56,134.64,134.41,134.58,3285.0
2018-11-16 13:00:00,134.56,134.67,134.32,134.45,3809.0,134.56,134.67,134.32,134.45,3809.0
2018-11-16 13:05:00,134.34,134.4,133.98,133.99,4071.0,134.34,134.4,133.98,133.99,4071.0
2018-11-16 13:10:00,134.03,134.42,134.03,134.41,2000.0,134.03,134.42,134.03,134.41,2000.0
2018-11-16 13:15:00,134.29,134.71,134.12,134.5,4511.0,134.29,134.71,134.12,134.5,4511.0
2018-11-16 13:20:00,134.55,134.6,134.1,134.37,12200.0,134.55,134.6,134.1,134.37,12200.0
2018-11-16 13:25:00,134.4,134.67,134.37,134.38,1400.0,134.4,134.67,134.37,134.38,1400.0
2018-11-16 13:30:00,134.49,134.51,134.16,134.16,3694.0,134.49,134.51,134.16,134.16,3694.0
2018-11-16 13:35:00,134.17,134.31,134.07,134.18,2511.0,134.17,134.31,134.07,134.18,2511.0
2018-11-16 13:40:00,134.19,134.34,133.82,133.91,7100.0,134.19,134.34,133.82,133.91,7100.0
2018-11-16 13:45:00,133.84,133.9,133.71,133.81,8102.0,133.84,133.9,133.71,133.81,8102.0
2018-11-16 13:50:00,133.86,134.09,133.81,133.93,10735.0,133.86,134.09,133.81,133.93,10735.0
2018-11-16 13:55:00,134.06,134.23,134.03,134.03,3864.0,134.06,134.23,134.03,134.03,3864.0
2018-11-16 14:00:00,134.11,134.2,133.95,133.96,15335.0,134.11,134.2,133.95,133.96,15335.0
2018-11-16 14:05:00,134.03,134.08,133.84,133.9,8856.0,134.03,134.08,133.84,133.9,8856.0
2018-11-16 14:10:00,133.92,134.06,133.69,133.69,19968.0,133.92,134.06,133.69,133.69,19968.0
2018-11-16 14:15:00,133.73,134.05,133.64,134.01,11945.0,133.73,134.05,133.64,134.01,11945.0
2018-11-16 14:20:00,134.0,134.01,133.77,133.81,4949.0,134.0,134.01,133.77,133.81,4949.0
2018-11-16 14:25:00,133.65,134.1,133.55,134.09,7103.0,133.65,134.1,133.55,134.09,7103.0
2018-11-16 14:30:00,134.06,134.16,133.81,133.93,20392.0,134.06,134.16,133.81,133.93,20392.0
2018-11-16 14:35:00,133.97,134.24,133.95,133.99,18281.0,133.97,134.24,133.95,133.99,18281.0
2018-11-16 14:40:00,133.99,134.18,133.9,134.01,15900.0,133.99,134.18,133.9,134.01,15900.0
2018-11-16 14:45:00,134.0,134.45,134.0,134.45,6537.0,134.0,134.45,134.0,134.45,6537.0
2018-11-16 14:50:00,134.48,134.87,134.39,134.83,12197.0,134.48,134.87,134.39,134.83,12197.0
2018-11-16 14:55:00,134.88,134.93,134.63,134.67,11720.0,134.88,134.93,134.63,134.67,11720.0
2018-11-16 15:00:00,134.67,134.67,134.51,134.62,18127.0,134.67,134.67,134.51,134.62,18127.0
2018-11-16 15:05:00,134.63,134.71,134.55,134.62,22135.0,134.63,134.71,134.55,134.62,22135.0
2018-11-16 15:10:00,134.61,134.61,134.43,134.52,18606.0,134.61,134.61,134.43,134.52,18606.0
2018-11-16 15:15:00,134.49,134.72,134.4,134.69,21319.0,134.49,134.72,134.4,134.69,21319.0
2018-11-16 15:20:00,134.73,135.08,134.67,135.08,9854.0,134.73,135.08,134.67,135.08,9854.0
2018-11-16 15:25:00,135.15,135.59,135.09,135.23,14096.0,135.15,135.59,135.09,135.23,14096.0
2018-11-16 15:30:00,135.15,135.17,134.91,134.92,7546.0,135.15,135.17,134.91,134.92,7546.0
2018-11-16 15:35:00,134.93,135.12,134.93,134.98,16677.0,134.93,135.12,134.93,134.98,16677.0
2018-11-16 15:40:00,134.98,135.01,134.55,134.65,28179.0,134.98,135.01,134.55,134.65,28179.0
2018-11-16 15:45:00,134.66,134.82,134.5,134.56,22382.0,134.66,134.82,134.5,134.56,22382.0
2018-11-16 15:50:00,134.61,134.74,134.3,134.44,28035.0,134.61,134.74,134.3,134.44,28035.0
2018-11-16 15:55:00,134.39,134.44,134.09,134.23,63179.0,134.39,134.44,134.09,134.23,63179.0
2018-11-19 09:30:00,133.55,133.97,132.48,132.48,15614.0,133.55,133.97,132.48,132.48,15614.0
2018-11-19 09:35:00,132.4,133.08,132.25,132.83,26790.0,132.4,133.08,132.25,132.83,26790.0
2018-11-19 09:40:00,132.78,132.9,131.83,131.83,12120.0,132.78,132.9,131.83,131.83,12120.0
2018-11-19 09:45:00,131.75,131.85,130.73,130.73,13368.0,131.75,131.85,130.73,130.73,13368.0
2018-11-19 09:50:00,130.67,130.87,129.0,129.29,23182.0,130.67,130.87,129.0,129.29,23182.0
2018-11-19 09:55:00,129.32,129.32,128.08,129.1,33854.0,129.32,129.32,128.08,129.1,33854.0
2018-11-19 10:00:00,128.88,128.96,128.13,128.44,39851.0,128.88,128.96,128.13,128.44,39851.0
2018-11-19 10:05:00,128.52,128.52,127.12,127.66,47658.0,128.52,128.52,127.12,127.66,47658.0
2018-11-19 10:10:00,127.55,128.33,127.42,128.32,51377.0,127.55,128.33,127.42,128.32,51377.0
2018-11-19 10:15:00,128.27,128.51,128.06,128.06,46292.0,128.27,128.51,128.06,128.06,46292.0
2018-11-19 10:20:00,128.11,128.22,127.26,127.35,33943.0,128.11,128.22,127.26,127.35,33943.0
2018-11-19 10:25:00,127.45,127.66,127.1,127.19,46234.0,127.45,127.66,127.1,127.19,46234.0
2018-11-19 10:30:00,127.08,127.34,126.66,126.75,29258.0,127.08,127.34,126.66,126.75,29258.0
2018-11-19 10:35:00,126.73,127.2,126.73,127.11,25149.0,126.73,127.2,126.73,127.11,25149.0
2018-11-19 10:40:00,127.17,127.34,126.75,127.14,58610.0,127.17,127.34,126.75,127.14,58610.0
2018-11-19 10:45:00,127.11,127.4,126.95,127.4,54602.0,127.11,127.4,126.95,127.4,54602.0
2018-11-19 10:50:00,127.46,128.99,127.36,128.8,22625.0,127.46,128.99,127.36,128.8,22625.0
2018-11-19 10:55:00,128.99,129.29,128.63,128.76,27962.0,128.99,129.29,128.63,128.76,27962.0
2018-11-19 11:00:00,128.78,129.29,128.34,128.34,30050.0,128.78,129.29,128.34,128.34,30050.0
2018-11-19 11:05:00,128.26,128.45,127.92,127.92,18171.0,128.26,128.45,127.92,127.92,18171.0
2018-11-19 11:10:00,127.83,127.89,127.44,127.61,21305.0,127.83,127.89,127.44,127.61,21305.0
2018-11-19 11:15:00,127.58,127.64,127.11,127.42,20726.0,127.58,127.64,127.11,127.42,20726.0
2018-11-19 11:20:00,127.35,127.99,127.21,127.29,40085.0,127.35,127.99,127.21,127.29,40085.0
2018-11-19 11:25:00,127.29,127.6,126.75,127.37,39629.0,127.29,127.6,126.75,127.37,39629.0
2018-11-19 11:30:00,127.18,127.35,126.81,127.05,29682.0,127.18,127.35,126.81,127.05,29682.0
2018-11-19 11:35:00,126.98,127.13,126.77,126.91,20343.0,126.98,127.13,126.77,126.91,20343.0
2018-11-19 11:40:00,126.96,127.15,126.75,126.83,16209.0,126.96,127.15,126.75,126.83,16209.0
2018-11-19 11:45:00,126.76,126.87,126.5,126.54,15319.0,126.76,126.87,126.5,126.54,15319.0
2018-11-19 11:50:00,126.54,126.57,125.49,125.83,21769.0,126.54,126.57,125.49,125.83,21769.0
2018-11-19 11:55:00,125.74,126.19,125.66,125.7,25618.0,125.74,126.19,125.66,125.7,25618.0
2018-11-19 12:00:00,125.67,125.87,125.03,125.12,42625.0,125.67,125.87,125.03,125.12,42625.0
2018-11-19 12:05:00,125.05,125.05,124.44,124.58,34926.0,125.05,125.05,124.44,124.58,34926.0
2018-11-19 12:10:00,124.64,125.12,124.56,124.56,22260.0,124.64,125.12,124.56,124.56,22260.0
2018-11-19 12:15:00,124.56,125.65,124.56,125.65,103972.0,124.56,125.65,124.56,125.65,103972.0
2018-11-19 12:20:00,125.59,125.89,125.56,125.77,20860.0,125.59,125.89,125.56,125.77,20860.0
2018-11-19 12:25:00,125.66,125.75,125.4,125.52,19166.0,125.66,125.75,125.4,125.52,19166.0
2018-11-19 12:30:00,125.5,125.64,125.07,125.24,27553.0,125.5,125.64,125.07,125.24,27553.0
2018-11-19 12:35:00,125.25,125.66,125.07,125.48,16979.0,125.25,125.66,125.07,125.48,16979.0
2018-11-19 12:40:00,125.47,125.74,125.34,125.4,24710.0,125.47,125.74,125.34,125.4,24710.0
2018-11-19 12:45:00,125.44,125.59,125.1,125.14,27792.0,125.44,125.59,125.1,125.14,27792.0
2018-11-19 12:50:00,125.14,125.15,124.44,124.44,34687.0,125.14,125.15,124.44,124.44,34687.0
2018-11-19 12:55:00,124.35,125.1,124.29,125.0,28532.0,124.35,125.1,124.29,125.0,28532.0
2018-11-19 13:00:00,125.0,125.0,124.59,124.97,33162.0,125.0,125.0,124.59,124.97,33162.0
2018-11-19 13:05:00,124.87,125.25,124.36,124.36,17492.0,124.87,125.25,124.36,124.36,17492.0
2018-11-19 13:10:00,124.37,124.53,124.12,124.19,23301.0,124.37,124.53,124.12,124.19,23301.0
2018-11-19 13:15:00,124.18,124.18,123.81,124.16,24913.0,124.18,124.18,123.81,124.16,24913.0
2018-11-19 13:20:00,124.2,124.3,123.85,124.03,18693.0,124.2,124.3,123.85,124.03,18693.0
2018-11-19 13:25:00,124.0,124.65,123.89,124.65,14035.0,124.0,124.65,123.89,124.65,14035.0
2018-11-19 13:30:00,124.52,124.64,124.15,124.49,18660.0,124.52,124.64,124.15,124.49,18660.0
2018-11-19 13:35:00,124.45,125.48,124.41,125.35,17987.0,124.45,125.48,124.41,125.35,17987.0
2018-11-19 13:40:00,125.36,125.36,124.77,125.13,10813.0,125.36,125.36,124.77,125.13,10813.0
2018-11-19 13:45:00,125.22,125.24,124.9,125.08,8451.0,125.22,125.24,124.9,125.08,8451.0
2018-11-19 13:50:00,125.07,125.09,124.6,124.69,11188.0,125.07,125.09,124.6,124.69,11188.0
2018-11-19 13:55:00,124.7,124.97,124.64,124.73,12773.0,124.7,124.97,124.64,124.73,12773.0
2018-11-19 14:00:00,124.79,124.79,124.39,124.44,25292.0,124.79,124.79,124.39,124.44,25292.0
2018-11-19 14:05:00,124.5,125.08,124.47,125.08,10801.0,124.5,125.08,124.47,125.08,10801.0
2018-11-19 14:10:00,125.05,125.14,124.84,124.96,23276.0,125.05,125.14,124.84,124.96,23276.0
2018-11-19 14:15:00,124.97,125.24,124.74,125.14,13681.0,124.97,125.24,124.74,125.14,13681.0
2018-11-19 14:20:00,125.19,125.33,124.72,125.12,16841.0,125.19,125.33,124.72,125.12,16841.0
2018-11-19 14:25:00,125.07,125.31,124.69,124.76,16465.0,125.07,125.31,124.69,124.76,16465.0
2018-11-19 14:30:00,124.75,124.92,124.53,124.79,18125.0,124.75,124.92,124.53,124.79,18125.0
2018-11-19 14:35:00,124.75,124.75,124.17,124.57,15541.0,124.75,124.75,124.17,124.57,15541.0
2018-11-19 14:40:00,124.65,124.84,124.48,124.62,10400.0,124.65,124.84,124.48,124.62,10400.0
2018-11-19 14:45:00,124.58,124.93,124.36,124.73,13892.0,124.58,124.93,124.36,124.73,13892.0
2018-11-19 14:50:00,124.67,124.77,124.34,124.66,17691.0,124.67,124.77,124.34,124.66,17691.0
2018-11-19 14:55:00,124.64,124.96,124.5,124.87,26990.0,124.64,124.96,124.5,124.87,26990.0
2018-11-19 15:00:00,124.89,124.89,124.45,124.76,20115.0,124.89,124.89,124.45,124.76,20115.0
2018-11-19 15:05:00,124.71,125.0,124.64,124.88,20310.0,124.71,125.0,124.64,124.88,20310.0
2018-11-19 15:10:00,124.96,125.61,124.91,125.42,18683.0,124.96,125.61,124.91,125.42,18683.0
2018-11-19 15:15:00,125.45,125.57,125.22,125.41,17448.0,125.45,125.57,125.22,125.41,17448.0
2018-11-19 15:20:00,125.43,125.55,125.33,125.34,17182.0,125.43,125.55,125.33,125.34,17182.0
2018-11-19 15:25:00,125.36,125.39,124.93,125.17,33618.0,125.36,125.39,124.93,125.17,33618.0
2018-11-19 15:30:00,125.2,125.4,124.98,125.12,50341.0,125.2,125.4,124.98,125.12,50341.0
2018-11-19 15:35:00,125.1,125.1,124.42,124.47,38841.0,125.1,125.1,124.42,124.47,38841.0
2018-11-19 15:40:00,124.43,124.66,124.24,124.55,29525.0,124.43,124.66,124.24,124.55,29525.0
2018-11-19 15:45:00,124.52,124.74,124.33,124.36,48215.0,124.52,124.74,124.33,124.36,48215.0
2018-11-19 15:50:00,124.32,124.34,123.83,123.83,64116.0,124.32,124.34,123.83,123.83,64116.0
2018-11-19 15:55:00,123.82,124.17,123.7,124.1,117327.0,123.82,124.17,123.7,124.1,117327.0
2018-11-20 09:30:00,119.73,120.0,117.72,118.81,119017.0,119.73,120.0,117.72,118.81,119017.0
2018-11-20 09:35:00,118.95,122.97,118.86,122.73,76149.0,118.95,122.97,118.86,122.73,76149.0
2018-11-20 09:40:00,122.64,124.86,122.37,124.15,118596.0,122.64,124.86,122.37,124.15,118596.0
2018-11-20 09:45:00,124.01,124.59,122.28,122.47,127230.0,124.01,124.59,122.28,122.47,127230.0
2018-11-20 09:50:00,122.67,122.84,120.78,121.29,73535.0,122.67,122.84,120.78,121.29,73535.0
2018-11-20 09:55:00,121.22,122.16,120.88,121.73,35329.0,121.22,122.16,120.88,121.73,35329.0
2018-11-20 10:00:00,121.68,122.56,121.51,122.45,44612.0,121.68,122.56,121.51,122.45,44612.0
2018-11-20 10:05:00,122.51,122.69,121.29,121.29,28850.0,122.51,122.69,121.29,121.29,28850.0
2018-11-20 10:10:00,121.66,121.66,120.5,120.8,23039.0,121.66,121.66,120.5,120.8,23039.0
2018-11-20 10:15:00,120.81,122.83,120.35,122.4,31941.0,120.81,122.83,120.35,122.4,31941.0
2018-11-20 10:20:00,122.4,123.89,122.36,123.48,48901.0,122.4,123.89,122.36,123.48,48901.0
2018-11-20 10:25:00,123.55,124.8,123.51,124.76,58011.0,123.55,124.8,123.51,124.76,58011.0
2018-11-20 10:30:00,124.7,125.49,123.89,125.38,43066.0,124.7,125.49,123.89,125.38,43066.0
2018-11-20 10:35:00,125.23,126.68,125.23,126.27,29716.0,125.23,126.68,125.23,126.27,29716.0
2018-11-20 10:40:00,126.35,126.76,125.96,126.53,41522.0,126.35,126.76,125.96,126.53,41522.0
2018-11-20 10:45:00,126.55,127.29,125.77,126.15,71637.0,126.55,127.29,125.77,126.15,71637.0
2018-11-20 10:50:00,126.16,127.0,125.76,126.79,30947.0,126.16,127.0,125.76,126.79,30947.0
2018-11-20 10:55:00,127.03,128.24,127.03,128.18,62011.0,127.03,128.24,127.03,128.18,62011.0
2018-11-20 11:00:00,128.12,128.6,127.02,127.03,33710.0,128.12,128.6,127.02,127.03,33710.0
2018-11-20 11:05:00,126.79,128.56,126.79,128.36,53967.0,126.79,128.56,126.79,128.36,53967.0
2018-11-20 11:10:00,128.23,128.3,127.11,127.22,35987.0,128.23,128.3,127.11,127.22,35987.0
2018-11-20 11:15:00,127.12,127.12,126.11,126.13,17730.0,127.12,127.12,126.11,126.13,17730.0
2018-11-20 11:20:00,126.17,126.38,125.92,126.04,20232.0,126.17,126.38,125.92,126.04,20232.0
2018-11-20 11:25:00,126.04,126.38,125.28,125.29,34375.0,126.04,126.38,125.28,125.29,34375.0
2018-11-20 11:30:00,125.45,126.28,125.41,125.8,15436.0,125.45,126.28,125.41,125.8,15436.0
2018-11-20 11:35:00,125.79,127.43,125.56,127.11,20383.0,125.79,127.43,125.56,127.11,20383.0
2018-11-20 11:40:00,127.08,127.85,126.94,127.63,31843.0,127.08,127.85,126.94,127.63,31843.0
2018-11-20 11:45:00,127.61,127.91,127.21,127.21,12621.0,127.61,127.91,127.21,127.21,12621.0
2018-11-20 11:50:00,127.21,127.32,126.94,127.32,9527.0,127.21,127.32,126.94,127.32,9527.0
2018-11-20 11:55:00,127.04,127.55,126.8,127.22,14400.0,127.04,127.55,126.8,127.22,14400.0
2018-11-20 12:00:00,127.22,127.64,126.93,127.64,9032.0,127.22,127.64,126.93,127.64,9032.0
2018-11-20 12:05:00,127.83,127.83,127.17,127.24,30947.0,127.83,127.83,127.17,127.24,30947.0
2018-11-20 12:10:00,127.23,127.67,126.9,127.24,40483.0,127.23,127.67,126.9,127.24,40483.0
2018-11-20 12:15:00,127.08,127.1,126.45,126.75,9627.0,127.08,127.1,126.45,126.75,9627.0
2018-11-20 12:20:00,126.59,127.04,126.59,127.03,6325.0,126.59,127.04,126.59,127.03,6325.0
2018-11-20 12:25:00,127.03,127.47,126.98,127.26,58162.0,127.03,127.47,126.98,127.26,58162.0
2018-11-20 12:30:00,127.18,127.65,127.18,127.5,28677.0,127.18,127.65,127.18,127.5,28677.0
2018-11-20 12:35:00,127.53,127.68,127.4,127.52,13331.0,127.53,127.68,127.4,127.52,13331.0
2018-11-20 12:40:00,127.56,127.6,127.2,127.2,16647.0,127.56,127.6,127.2,127.2,16647.0
2018-11-20 12:45:00,127.16,127.33,126.92,127.0,26444.0,127.16,127.33,126.92,127.0,26444.0
2018-11-20 12:50:00,127.0,127.49,126.95,127.38,15862.0,127.0,127.49,126.95,127.38,15862.0
2018-11-20 12:55:00,127.38,127.38,126.85,127.15,26466.0,127.38,127.38,126.85,127.15,26466.0
2018-11-20 13:00:00,127.15,127.37,127.05,127.19,26445.0,127.15,127.37,127.05,127.19,26445.0
2018-11-20 13:05:00,127.25,127.56,127.25,127.52,18836.0,127.25,127.56,127.25,127.52,18836.0
2018-11-20 13:10:00,127.57,127.77,127.43,127.69,25234.0,127.57,127.77,127.43,127.69,25234.0
2018-11-20 13:15:00,127.69,127.93,127.01,127.01,21366.0,127.69,127.93,127.01,127.01,21366.0
2018-11-20 13:20:00,127.16,127.19,126.98,127.16,16418.0,127.16,127.19,126.98,127.16,16418.0
2018-11-20 13:25:00,127.1,127.42,127.1,127.31,9276.0,127.1,127.42,127.1,127.31,9276.0
2018-11-20 13:30:00,127.33,127.42,127.16,127.36,9781.0,127.33,127.42,127.16,127.36,9781.0
2018-11-20 13:35:00,127.41,127.46,127.21,127.33,24318.0,127.41,127.46,127.21,127.33,24318.0
2018-11-20 13:40:00,127.33,128.13,127.28,128.13,16637.0,127.33,128.13,127.28,128.13,16637.0
2018-11-20 13:45:00,128.16,128.27,128.03,128.1,15777.0,128.16,128.27,128.03,128.1,15777.0
2018-11-20 13:50:00,128.16,128.22,128.02,128.09,15017.0,128.16,128.22,128.02,128.09,15017.0
2018-11-20 13:55:00,128.11,128.16,127.75,127.91,13207.0,128.11,128.16,127.75,127.91,13207.0
2018-11-20 14:00:00,127.8,127.84,127.0,127.03,11649.0,127.8,127.84,127.0,127.03,11649.0
2018-11-20 14:05:00,127.18,127.18,126.74,126.84,9678.0,127.18,127.18,126.74,126.84,9678.0
2018-11-20 14:10:00,126.86,127.58,126.86,127.56,7689.0,126.86,127.58,126.86,127.56,7689.0
2018-11-20 14:15:00,127.6,127.71,127.38,127.38,8500.0,127.6,127.71,127.38,127.38,8500.0
2018-11-20 14:20:00,127.34,127.48,126.91,127.03,17509.0,127.34,127.48,126.91,127.03,17509.0
2018-11-20 14:25:00,127.07,127.39,126.76,126.81,11819.0,127.07,127.39,126.76,126.81,11819.0
2018-11-20 14:30:00,126.73,127.14,126.62,127.14,20057.0,126.73,127.14,126.62,127.14,20057.0
2018-11-20 14:35:00,127.1,127.28,126.73,126.76,18638.0,127.1,127.28,126.73,126.76,18638.0
2018-11-20 14:40:00,126.67,126.91,125.9,125.9,10950.0,126.67,126.91,125.9,125.9,10950.0
2018-11-20 14:45:00,125.98,126.22,125.81,125.93,8950.0,125.98,126.22,125.81,125.93,8950.0
2018-11-20 14:50:00,125.93,126.66,125.92,126.35,11718.0,125.93,126.66,125.92,126.35,11718.0
2018-11-20 14:55:00,126.39,126.78,126.17,126.6,9160.0,126.39,126.78,126.17,126.6,9160.0
2018-11-20 15:00:00,126.57,126.96,126.11,126.11,10600.0,126.57,126.96,126.11,126.11,10600.0
2018-11-20 15:05:00,126.24,126.33,125.68,126.14,11085.0,126.24,126.33,125.68,126.14,11085.0
2018-11-20 15:10:00,126.06,126.64,125.98,126.48,14607.0,126.06,126.64,125.98,126.48,14607.0
2018-11-20 15:15:00,126.41,127.07,126.31,126.84,15391.0,126.41,127.07,126.31,126.84,15391.0
2018-11-20 15:20:00,126.76,126.99,126.58,126.7,10266.0,126.76,126.99,126.58,126.7,10266.0
2018-11-20 15:25:00,126.72,127.11,126.42,126.76,16711.0,126.72,127.11,126.42,126.76,16711.0
2018-11-20 15:30:00,126.77,126.8,126.35,126.6,15207.0,126.77,126.8,126.35,126.6,15207.0
2018-11-20 15:35:00,126.54,127.03,126.44,127.0,30931.0,126.54,127.03,126.44,127.0,30931.0
2018-11-20 15:40:00,127.0,127.09,126.66,126.74,20846.0,127.0,127.09,126.66,126.74,20846.0
2018-11-20 15:45:00,126.73,126.93,126.57,126.69,29247.0,126.73,126.93,126.57,126.69,29247.0
2018-11-20 15:50:00,126.73,126.91,126.63,126.89,71706.0,126.73,126.91,126.63,126.89,71706.0
2018-11-20 15:55:00,126.88,127.09,126.45,126.82,125742.0,126.88,127.09,126.45,126.82,125742.0
2018-11-21 09:30:00,129.98,131.62,129.47,130.65,60100.0,129.98,131.62,129.47,130.65,60100.0
2018-11-21 09:35:00,130.9,130.99,129.51,130.49,39124.0,130.9,130.99,129.51,130.49,39124.0
2018-11-21 09:40:00,130.49,130.68,129.42,130.17,23914.0,130.49,130.68,129.42,130.17,23914.0
2018-11-21 09:45:00,130.06,130.52,129.09,129.33,28070.0,130.06,130.52,129.09,129.33,28070.0
2018-11-21 09:50:00,129.18,130.01,128.69,129.84,27752.0,129.18,130.01,128.69,129.84,27752.0
2018-11-21 09:55:00,130.07,131.16,129.82,131.11,27495.0,130.07,131.16,129.82,131.11,27495.0
2018-11-21 10:00:00,131.05,131.86,130.87,131.05,37297.0,131.05,131.86,130.87,131.05,37297.0
2018-11-21 10:05:00,130.95,131.56,130.73,131.0,39098.0,130.95,131.56,130.73,131.0,39098.0
2018-11-21 10:10:00,130.96,131.67,130.75,131.27,30659.0,130.96,131.67,130.75,131.27,30659.0
2018-11-21 10:15:00,131.36,132.44,131.35,131.75,26003.0,131.36,132.44,131.35,131.75,26003.0
2018-11-21 10:20:00,131.6,132.11,131.41,131.99,20140.0,131.6,132.11,131.41,131.99,20140.0
2018-11-21 10:25:00,132.12,132.4,131.5,131.53,10558.0,132.12,132.4,131.5,131.53,10558.0
2018-11-21 10:30:00,131.37,131.65,131.24,131.44,9000.0,131.37,131.65,131.24,131.44,9000.0
2018-11-21 10:35:00,131.51,132.17,131.13,131.18,15414.0,131.51,132.17,131.13,131.18,15414.0
2018-11-21 10:40:00,131.25,131.37,130.96,131.04,19158.0,131.25,131.37,130.96,131.04,19158.0
2018-11-21 10:45:00,130.98,131.54,130.91,131.52,7226.0,130.98,131.54,130.91,131.52,7226.0
2018-11-21 10:50:00,131.54,132.3,131.39,131.82,15821.0,131.54,132.3,131.39,131.82,15821.0
2018-11-21 10:55:00,131.7,131.89,131.41,131.63,5667.0,131.7,131.89,131.41,131.63,5667.0
2018-11-21 11:00:00,131.63,131.8,131.35,131.78,12283.0,131.63,131.8,131.35,131.78,12283.0
2018-11-21 11:05:00,131.81,132.07,131.66,132.04,8112.0,131.81,132.07,131.66,132.04,8112.0
2018-11-21 11:10:00,132.08,132.34,131.97,132.25,19315.0,132.08,132.34,131.97,132.25,19315.0
2018-11-21 11:15:00,132.32,132.39,131.97,132.39,9383.0,132.32,132.39,131.97,132.39,9383.0
2018-11-21 11:20:00,132.43,132.82,132.43,132.73,9678.0,132.43,132.82,132.43,132.73,9678.0
2018-11-21 11:25:00,132.73,132.9,132.23,132.47,13109.0,132.73,132.9,132.23,132.47,13109.0
2018-11-21 11:30:00,132.43,132.54,132.26,132.28,7604.0,132.43,132.54,132.26,132.28,7604.0
2018-11-21 11:35:00,132.29,132.51,132.18,132.51,10205.0,132.29,132.51,132.18,132.51,10205.0
2018-11-21 11:40:00,132.51,132.83,132.22,132.67,8694.0,132.51,132.83,132.22,132.67,8694.0
2018-11-21 11:45:00,132.65,133.08,132.53,132.7,14742.0,132.65,133.08,132.53,132.7,14742.0
2018-11-21 11:50:00,132.64,132.76,132.63,132.69,6200.0,132.64,132.76,132.63,132.69,6200.0
2018-11-21 11:55:00,132.67,132.67,132.21,132.44,12058.0,132.67,132.67,132.21,132.44,12058.0
2018-11-21 12:00:00,132.44,132.74,132.22,132.22,7624.0,132.44,132.74,132.22,132.22,7624.0
2018-11-21 12:05:00,132.27,132.69,132.21,132.56,10870.0,132.27,132.69,132.21,132.56,10870.0
2018-11-21 12:10:00,132.59,132.99,132.57,132.98,12843.0,132.59,132.99,132.57,132.98,12843.0
2018-11-21 12:15:00,132.98,133.12,132.73,132.74,5682.0,132.98,133.12,132.73,132.74,5682.0
2018-11-21 12:20:00,132.91,132.91,132.57,132.67,1567.0,132.91,132.91,132.57,132.67,1567.0
2018-11-21 12:25:00,132.5,133.01,132.5,132.99,4300.0,132.5,133.01,132.5,132.99,4300.0
2018-11-21 12:30:00,132.99,133.22,132.97,133.21,9306.0,132.99,133.22,132.97,133.21,9306.0
2018-11-21 12:35:00,133.06,133.25,133.04,133.13,7570.0,133.06,133.25,133.04,133.13,7570.0
2018-11-21 12:40:00,133.09,133.39,133.09,133.18,15900.0,133.09,133.39,133.09,133.18,15900.0
2018-11-21 12:45:00,133.18,133.51,133.12,133.48,9600.0,133.18,133.51,133.12,133.48,9600.0
2018-11-21 12:50:00,133.46,133.49,133.23,133.33,8550.0,133.46,133.49,133.23,133.33,8550.0
2018-11-21 12:55:00,133.31,133.49,133.25,133.41,8325.0,133.31,133.49,133.25,133.41,8325.0
2018-11-21 13:00:00,133.49,133.55,133.32,133.33,7757.0,133.49,133.55,133.32,133.33,7757.0
2018-11-21 13:05:00,133.26,133.85,133.26,133.68,11594.0,133.26,133.85,133.26,133.68,11594.0
2018-11-21 13:10:00,133.68,134.06,133.68,133.84,16143.0,133.68,134.06,133.68,133.84,16143.0
2018-11-21 13:15:00,133.81,133.81,133.46,133.7,5019.0,133.81,133.81,133.46,133.7,5019.0
2018-11-21 13:20:00,133.7,133.79,133.32,133.63,24919.0,133.7,133.79,133.32,133.63,24919.0
2018-11-21 13:25:00,133.69,133.78,133.56,133.56,10013.0,133.69,133.78,133.56,133.56,10013.0
2018-11-21 13:30:00,133.58,133.69,133.18,133.45,19218.0,133.58,133.69,133.18,133.45,19218.0
2018-11-21 13:35:00,133.33,133.34,132.93,132.93,6449.0,133.33,133.34,132.93,132.93,6449.0
2018-11-21 13:40:00,133.02,133.17,132.95,133.05,18341.0,133.02,133.17,132.95,133.05,18341.0
2018-11-21 13:45:00,133.15,133.19,132.88,132.97,48325.0,133.15,133.19,132.88,132.97,48325.0
2018-11-21 13:50:00,132.99,132.99,132.6,132.93,18316.0,132.99,132.99,132.6,132.93,18316.0
2018-11-21 13:55:00,132.93,133.36,132.92,133.13,9150.0,132.93,133.36,132.92,133.13,9150.0
2018-11-21 14:00:00,133.18,133.18,132.95,133.1,6875.0,133.18,133.18,132.95,133.1,6875.0
2018-11-21 14:05:00,133.16,133.4,133.1,133.32,6900.0,133.16,133.4,133.1,133.32,6900.0
2018-11-21 14:10:00,133.31,133.67,133.29,133.67,12065.0,133.31,133.67,133.29,133.67,12065.0
2018-11-21 14:15:00,133.34,133.46,133.13,133.22,7465.0,133.34,133.46,133.13,133.22,7465.0
2018-11-21 14:20:00,133.13,133.3,132.99,133.13,4502.0,133.13,133.3,132.99,133.13,4502.0
2018-11-21 14:25:00,133.32,133.62,133.29,133.53,23106.0,133.32,133.62,133.29,133.53,23106.0
2018-11-21 14:30:00,133.43,133.76,133.43,133.7,12564.0,133.43,133.76,133.43,133.7,12564.0
2018-11-21 14:35:00,133.54,133.69,133.31,133.69,4813.0,133.54,133.69,133.31,133.69,4813.0
2018-11-21 14:40:00,133.73,133.75,133.56,133.64,7653.0,133.73,133.75,133.56,133.64,7653.0
2018-11-21 14:45:00,133.55,133.68,133.46,133.59,10802.0,133.55,133.68,133.46,133.59,10802.0
2018-11-21 14:50:00,133.71,133.85,133.53,133.58,6685.0,133.71,133.85,133.53,133.58,6685.0
2018-11-21 14:55:00,133.5,133.73,133.3,133.42,8400.0,133.5,133.73,133.3,133.42,8400.0
2018-11-21 15:00:00,133.54,133.58,133.37,133.47,3925.0,133.54,133.58,133.37,133.47,3925.0
2018-11-21 15:05:00,133.53,133.69,133.5,133.67,3884.0,133.53,133.69,133.5,133.67,3884.0
2018-11-21 15:10:00,133.7,133.82,133.56,133.56,14399.0,133.7,133.82,133.56,133.56,14399.0
2018-11-21 15:15:00,133.64,133.67,133.48,133.55,9067.0,133.64,133.67,133.48,133.55,9067.0
2018-11-21 15:20:00,133.53,133.56,133.28,133.5,13015.0,133.53,133.56,133.28,133.5,13015.0
2018-11-21 15:25:00,133.56,133.81,133.56,133.64,14557.0,133.56,133.81,133.56,133.64,14557.0
2018-11-21 15:30:00,133.58,133.6,133.05,133.2,29321.0,133.58,133.6,133.05,133.2,29321.0
2018-11-21 15:35:00,133.18,133.18,132.89,132.96,16119.0,133.18,133.18,132.89,132.96,16119.0
2018-11-21 15:40:00,132.95,133.19,132.95,133.13,41435.0,132.95,133.19,132.95,133.13,41435.0
2018-11-21 15:45:00,133.18,133.34,133.09,133.1,23845.0,133.18,133.34,133.09,133.1,23845.0
2018-11-21 15:50:00,133.17,133.2,133.01,133.2,56149.0,133.17,133.2,133.01,133.2,56149.0
2018-11-21 15:55:00,133.19,133.32,132.98,133.13,114762.0,133.19,133.32,132.98,133.13,114762.0
2018-11-23 09:30:00,130.87,132.89,130.21,132.7,20305.0,130.87,132.89,130.21,132.7,20305.0
2018-11-23 09:35:00,132.96,133.9,132.49,133.56,9983.0,132.96,133.9,132.49,133.56,9983.0
2018-11-23 09:40:00,133.76,134.39,133.23,134.39,11398.0,133.76,134.39,133.23,134.39,11398.0
2018-11-23 09:45:00,134.5,135.43,134.48,134.93,16934.0,134.5,135.43,134.48,134.93,16934.0
2018-11-23 09:50:00,134.83,135.45,134.44,135.22,24892.0,134.83,135.45,134.44,135.22,24892.0
2018-11-23 09:55:00,135.24,135.87,134.96,135.0,24305.0,135.24,135.87,134.96,135.0,24305.0
2018-11-23 10:00:00,134.97,135.67,134.83,135.5,11082.0,134.97,135.67,134.83,135.5,11082.0
2018-11-23 10:05:00,135.38,135.49,134.85,134.92,10935.0,135.38,135.49,134.85,134.92,10935.0
2018-11-23 10:10:00,135.11,135.25,134.41,134.64,10250.0,135.11,135.25,134.41,134.64,10250.0
2018-11-23 10:15:00,134.53,135.03,134.28,135.03,16578.0,134.53,135.03,134.28,135.03,16578.0
2018-11-23 10:20:00,135.03,135.17,134.65,134.98,12737.0,135.03,135.17,134.65,134.98,12737.0
2018-11-23 10:25:00,134.99,135.41,134.99,135.25,10954.0,134.99,135.41,134.99,135.25,10954.0
2018-11-23 10:30:00,135.14,135.79,135.13,135.79,11433.0,135.14,135.79,135.13,135.79,11433.0
2018-11-23 10:35:00,135.79,135.79,135.06,135.06,7886.0,135.79,135.79,135.06,135.06,7886.0
2018-11-23 10:40:00,134.6,134.75,134.21,134.6,8200.0,134.6,134.75,134.21,134.6,8200.0
2018-11-23 10:45:00,134.67,134.89,134.45,134.61,8257.0,134.67,134.89,134.45,134.61,8257.0
2018-11-23 10:50:00,134.65,135.09,134.63,135.09,7646.0,134.65,135.09,134.63,135.09,7646.0
2018-11-23 10:55:00,135.0,135.29,134.99,135.19,4716.0,135.0,135.29,134.99,135.19,4716.0
2018-11-23 11:00:00,135.06,135.24,134.8,134.8,4564.0,135.06,135.24,134.8,134.8,4564.0
2018-11-23 11:05:00,134.8,135.28,134.8,135.0,2900.0,134.8,135.28,134.8,135.0,2900.0
2018-11-23 11:10:00,134.92,135.04,134.69,134.82,28900.0,134.92,135.04,134.69,134.82,28900.0
2018-11-23 11:15:00,134.82,135.44,134.82,135.34,8321.0,134.82,135.44,134.82,135.34,8321.0
2018-11-23 11:20:00,135.31,135.46,134.9,134.9,1900.0,135.31,135.46,134.9,134.9,1900.0
2018-11-23 11:25:00,134.92,135.36,134.83,134.94,7251.0,134.92,135.36,134.83,134.94,7251.0
2018-11-23 11:30:00,134.92,135.2,134.91,135.2,6696.0,134.92,135.2,134.91,135.2,6696.0
2018-11-23 11:35:00,135.06,135.06,134.78,134.91,4700.0,135.06,135.06,134.78,134.91,4700.0
2018-11-23 11:40:00,134.99,135.21,134.96,134.96,7024.0,134.99,135.21,134.96,134.96,7024.0
2018-11-23 11:45:00,134.99,135.15,134.69,134.91,4600.0,134.99,135.15,134.69,134.91,4600.0
2018-11-23 11:50:00,134.94,135.12,134.79,135.0,6600.0,134.94,135.12,134.79,135.0,6600.0
2018-11-23 11:55:00,134.99,135.08,134.8,135.08,3300.0,134.99,135.08,134.8,135.08,3300.0
2018-11-23 12:00:00,135.0,135.06,134.6,134.6,3281.0,135.0,135.06,134.6,134.6,3281.0
2018-11-23 12:05:00,134.69,134.93,134.67,134.8,5400.0,134.69,134.93,134.67,134.8,5400.0
2018-11-23 12:10:00,134.82,134.96,134.67,134.78,6700.0,134.82,134.96,134.67,134.78,6700.0
2018-11-23 12:15:00,134.81,135.1,134.71,134.79,9935.0,134.81,135.1,134.71,134.79,9935.0
2018-11-23 12:20:00,134.71,134.72,134.48,134.62,3400.0,134.71,134.72,134.48,134.62,3400.0
2018-11-23 12:25:00,134.65,134.73,134.46,134.54,7000.0,134.65,134.73,134.46,134.54,7000.0
2018-11-23 12:30:00,134.41,134.76,134.34,134.65,12100.0,134.41,134.76,134.34,134.65,12100.0
2018-11-23 12:35:00,134.62,134.62,134.27,134.29,9449.0,134.62,134.62,134.27,134.29,9449.0
2018-11-23 12:40:00,134.27,134.63,134.24,134.51,18354.0,134.27,134.63,134.24,134.51,18354.0
2018-11-23 12:45:00,134.66,134.75,134.58,134.71,26049.0,134.66,134.75,134.58,134.71,26049.0
2018-11-23 12:50:00,134.63,135.01,134.56,134.98,18569.0,134.63,135.01,134.56,134.98,18569.0
2018-11-23 12:55:00,134.94,135.27,134.91,135.27,55867.0,134.94,135.27,134.91,135.27,55867.0
2018-11-26 09:30:00,138.42,139.0,137.61,138.64,63717.0,138.42,139.0,137.61,138.64,63717.0
2018-11-26 09:35:00,138.64,139.45,136.67,137.05,63604.0,138.64,139.45,136.67,137.05,63604.0
2018-11-26 09:40:00,136.95,137.17,136.24,136.83,16650.0,136.95,137.17,136.24,136.83,16650.0
2018-11-26 09:45:00,136.69,137.11,136.12,137.11,29190.0,136.69,137.11,136.12,137.11,29190.0
2018-11-26 09:50:00,137.07,137.79,137.07,137.64,31486.0,137.07,137.79,137.07,137.64,31486.0
2018-11-26 09:55:00,137.51,138.8,137.51,138.8,22837.0,137.51,138.8,137.51,138.8,22837.0
2018-11-26 10:00:00,138.73,138.81,137.95,138.75,35291.0,138.73,138.81,137.95,138.75,35291.0
2018-11-26 10:05:00,138.76,138.85,137.58,137.86,15156.0,138.76,138.85,137.58,137.86,15156.0
2018-11-26 10:10:00,138.01,138.4,137.57,138.4,13011.0,138.01,138.4,137.57,138.4,13011.0
2018-11-26 10:15:00,138.42,138.45,137.97,138.06,16968.0,138.42,138.45,137.97,138.06,16968.0
2018-11-26 10:20:00,138.08,138.27,137.94,138.27,9459.0,138.08,138.27,137.94,138.27,9459.0
2018-11-26 10:25:00,138.28,138.38,138.08,138.36,6600.0,138.28,138.38,138.08,138.36,6600.0
2018-11-26 10:30:00,138.34,138.89,138.34,138.72,28826.0,138.34,138.89,138.34,138.72,28826.0
2018-11-26 10:35:00,138.9,139.2,138.62,139.16,23159.0,138.9,139.2,138.62,139.16,23159.0
2018-11-26 10:40:00,139.19,139.55,139.0,139.22,20901.0,139.19,139.55,139.0,139.22,20901.0
2018-11-26 10:45:00,139.2,139.26,138.54,138.55,26985.0,139.2,139.26,138.54,138.55,26985.0
2018-11-26 10:50:00,138.61,139.01,138.28,138.93,13362.0,138.61,139.01,138.28,138.93,13362.0
2018-11-26 10:55:00,138.96,139.07,138.76,138.94,14000.0,138.96,139.07,138.76,138.94,14000.0
2018-11-26 11:00:00,138.98,138.98,138.45,138.55,13666.0,138.98,138.98,138.45,138.55,13666.0
2018-11-26 11:05:00,138.53,139.32,138.46,139.25,9000.0,138.53,139.32,138.46,139.25,9000.0
2018-11-26 11:10:00,139.19,139.9,139.01,139.66,14723.0,139.19,139.9,139.01,139.66,14723.0
2018-11-26 11:15:00,139.75,139.92,139.4,139.81,13487.0,139.75,139.92,139.4,139.81,13487.0
2018-11-26 11:20:00,139.85,139.95,139.5,139.78,41190.0,139.85,139.95,139.5,139.78,41190.0
2018-11-26 11:25:00,139.8,140.23,139.54,139.54,34454.0,139.8,140.23,139.54,139.54,34454.0
2018-11-26 11:30:00,139.54,139.58,139.26,139.51,24798.0,139.54,139.58,139.26,139.51,24798.0
2018-11-26 11:35:00,139.45,139.5,138.83,138.94,20077.0,139.45,139.5,138.83,138.94,20077.0
2018-11-26 11:40:00,138.88,138.89,138.47,138.7,9476.0,138.88,138.89,138.47,138.7,9476.0
2018-11-26 11:45:00,138.66,138.85,138.45,138.75,14871.0,138.66,138.85,138.45,138.75,14871.0
2018-11-26 11:50:00,138.75,139.64,138.67,139.42,18369.0,138.75,139.64,138.67,139.42,18369.0
2018-11-26 11:55:00,139.48,139.5,138.97,139.19,35221.0,139.48,139.5,138.97,139.19,35221.0
2018-11-26 12:00:00,139.2,139.54,139.02,139.54,8240.0,139.2,139.54,139.02,139.54,8240.0
2018-11-26 12:05:00,139.38,139.98,139.27,139.79,11171.0,139.38,139.98,139.27,139.79,11171.0
2018-11-26 12:10:00,139.79,139.79,139.31,139.31,23205.0,139.79,139.79,139.31,139.31,23205.0
2018-11-26 12:15:00,139.33,139.34,138.81,139.2,14426.0,139.33,139.34,138.81,139.2,14426.0
2018-11-26 12:20:00,139.06,139.3,138.97,139.09,6690.0,139.06,139.3,138.97,139.09,6690.0
2018-11-26 12:25:00,139.17,139.18,138.84,138.84,8645.0,139.17,139.18,138.84,138.84,8645.0
2018-11-26 12:30:00,138.81,139.01,138.67,138.74,11654.0,138.81,139.01,138.67,138.74,11654.0
2018-11-26 12:35:00,138.8,138.86,138.5,138.79,12212.0,138.8,138.86,138.5,138.79,12212.0
2018-11-26 12:40:00,138.72,138.97,138.71,138.94,9657.0,138.72,138.97,138.71,138.94,9657.0
2018-11-26 12:45:00,138.94,139.02,138.71,139.01,11278.0,138.94,139.02,138.71,139.01,11278.0
2018-11-26 12:50:00,139.06,139.23,138.92,139.12,6800.0,139.06,139.23,138.92,139.12,6800.0
2018-11-26 12:55:00,139.15,139.54,139.12,139.54,7924.0,139.15,139.54,139.12,139.54,7924.0
2018-11-26 13:00:00,139.49,139.61,139.15,139.2,9446.0,139.49,139.61,139.15,139.2,9446.0
2018-11-26 13:05:00,139.22,139.57,138.97,139.49,8655.0,139.22,139.57,138.97,139.49,8655.0
2018-11-26 13:10:00,139.45,139.53,139.29,139.53,15400.0,139.45,139.53,139.29,139.53,15400.0
2018-11-26 13:15:00,139.45,139.82,139.42,139.65,15281.0,139.45,139.82,139.42,139.65,15281.0
2018-11-26 13:20:00,139.67,139.92,139.46,139.87,9491.0,139.67,139.92,139.46,139.87,9491.0
2018-11-26 13:25:00,139.8,139.91,139.61,139.78,8856.0,139.8,139.91,139.61,139.78,8856.0
2018-11-26 13:30:00,139.85,140.09,139.75,140.09,16211.0,139.85,140.09,139.75,140.09,16211.0
2018-11-26 13:35:00,140.0,140.05,139.71,139.8,10700.0,140.0,140.05,139.71,139.8,10700.0
2018-11-26 13:40:00,139.8,140.21,139.71,140.05,20908.0,139.8,140.21,139.71,140.05,20908.0
2018-11-26 13:45:00,140.11,140.68,140.07,140.27,27204.0,140.11,140.68,140.07,140.27,27204.0
2018-11-26 13:50:00,140.31,140.45,140.0,140.19,7383.0,140.31,140.45,140.0,140.19,7383.0
2018-11-26 13:55:00,140.13,140.54,140.09,140.43,10544.0,140.13,140.54,140.09,140.43,10544.0
2018-11-26 14:00:00,140.46,140.46,140.12,140.37,9697.0,140.46,140.46,140.12,140.37,9697.0
2018-11-26 14:05:00,140.4,140.4,140.2,140.31,10266.0,140.4,140.4,140.2,140.31,10266.0
2018-11-26 14:10:00,140.32,140.44,139.96,140.16,17745.0,140.32,140.44,139.96,140.16,17745.0
2018-11-26 14:15:00,140.18,140.83,140.18,140.65,28595.0,140.18,140.83,140.18,140.65,28595.0
2018-11-26 14:20:00,140.7,140.73,140.3,140.46,17967.0,140.7,140.73,140.3,140.46,17967.0
2018-11-26 14:25:00,140.46,140.66,140.44,140.5,14264.0,140.46,140.66,140.44,140.5,14264.0
2018-11-26 14:30:00,140.57,140.8,140.52,140.57,15183.0,140.57,140.8,140.52,140.57,15183.0
2018-11-26 14:35:00,140.66,140.7,140.46,140.54,13456.0,140.66,140.7,140.46,140.54,13456.0
2018-11-26 14:40:00,140.51,140.58,140.41,140.5,15962.0,140.51,140.58,140.41,140.5,15962.0
2018-11-26 14:45:00,140.5,140.52,140.35,140.41,25460.0,140.5,140.52,140.35,140.41,25460.0
2018-11-26 14:50:00,140.43,140.63,140.42,140.61,13301.0,140.43,140.63,140.42,140.61,13301.0
2018-11-26 14:55:00,140.63,140.63,140.46,140.51,18749.0,140.63,140.63,140.46,140.51,18749.0
2018-11-26 15:00:00,140.55,141.15,140.54,140.97,62403.0,140.55,141.15,140.54,140.97,62403.0
2018-11-26 15:05:00,141.02,141.02,140.67,140.84,36049.0,141.02,141.02,140.67,140.84,36049.0
2018-11-26 15:10:00,140.86,140.94,140.71,140.88,19515.0,140.86,140.94,140.71,140.88,19515.0
2018-11-26 15:15:00,140.89,140.93,140.48,140.52,25867.0,140.89,140.93,140.48,140.52,25867.0
2018-11-26 15:20:00,140.52,140.59,140.01,140.01,40284.0,140.52,140.59,140.01,140.01,40284.0
2018-11-26 15:25:00,140.01,140.34,139.85,139.86,47641.0,140.01,140.34,139.85,139.86,47641.0
2018-11-26 15:30:00,139.85,140.0,139.8,139.97,27210.0,139.85,140.0,139.8,139.97,27210.0
2018-11-26 15:35:00,140.0,140.22,139.95,140.1,28675.0,140.0,140.22,139.95,140.1,28675.0
2018-11-26 15:40:00,140.06,140.06,139.8,139.83,50896.0,140.06,140.06,139.8,139.83,50896.0
2018-11-26 15:45:00,139.85,140.16,139.84,140.15,38356.0,139.85,140.16,139.84,140.15,38356.0
2018-11-26 15:50:00,140.15,140.34,140.15,140.25,35737.0,140.15,140.34,140.15,140.25,35737.0
2018-11-26 15:55:00,140.25,140.35,140.12,140.2,85000.0,140.25,140.35,140.12,140.2,85000.0
2018-11-27 09:30:00,137.84,139.96,137.03,139.58,37282.0,137.84,139.96,137.03,139.58,37282.0
2018-11-27 09:35:00,139.77,139.86,137.63,137.63,43461.0,139.77,139.86,137.63,137.63,43461.0
2018-11-27 09:40:00,137.81,138.28,137.17,137.43,31802.0,137.81,138.28,137.17,137.43,31802.0
2018-11-27 09:45:00,137.42,137.42,136.61,137.21,39421.0,137.42,137.42,136.61,137.21,39421.0
2018-11-27 09:50:00,137.07,137.53,136.62,137.21,30222.0,137.07,137.53,136.62,137.21,30222.0
2018-11-27 09:55:00,137.54,138.93,137.39,138.81,48942.0,137.54,138.93,137.39,138.81,48942.0
2018-11-27 10:00:00,138.65,138.83,138.0,138.83,23333.0,138.65,138.83,138.0,138.83,23333.0
2018-11-27 10:05:00,138.66,138.84,138.27,138.66,16520.0,138.66,138.84,138.27,138.66,16520.0
2018-11-27 10:10:00,138.7,139.44,138.43,139.31,40237.0,138.7,139.44,138.43,139.31,40237.0
2018-11-27 10:15:00,139.31,139.55,138.43,138.73,48395.0,139.31,139.55,138.43,138.73,48395.0
2018-11-27 10:20:00,138.8,138.84,137.82,138.02,27815.0,138.8,138.84,137.82,138.02,27815.0
2018-11-27 10:25:00,138.07,138.16,137.26,137.52,14863.0,138.07,138.16,137.26,137.52,14863.0
2018-11-27 10:30:00,137.59,138.18,137.59,138.15,9560.0,137.59,138.18,137.59,138.15,9560.0
2018-11-27 10:35:00,138.22,138.22,137.69,138.16,10240.0,138.22,138.22,137.69,138.16,10240.0
2018-11-27 10:40:00,138.17,138.17,137.72,137.92,21646.0,138.17,138.17,137.72,137.92,21646.0
2018-11-27 10:45:00,137.88,138.23,137.86,138.13,10397.0,137.88,138.23,137.86,138.13,10397.0
2018-11-27 10:50:00,138.28,139.0,138.17,138.95,13706.0,138.28,139.0,138.17,138.95,13706.0
2018-11-27 10:55:00,139.0,139.21,138.71,138.93,10526.0,139.0,139.21,138.71,138.93,10526.0
2018-11-27 11:00:00,138.91,139.22,138.54,139.22,9796.0,138.91,139.22,138.54,139.22,9796.0
2018-11-27 11:05:00,139.12,139.24,138.61,138.8,9600.0,139.12,139.24,138.61,138.8,9600.0
2018-11-27 11:10:00,138.82,139.44,138.82,139.22,39347.0,138.82,139.44,138.82,139.22,39347.0
2018-11-27 11:15:00,139.16,139.85,139.13,139.74,30440.0,139.16,139.85,139.13,139.74,30440.0
2018-11-27 11:20:00,139.68,140.02,139.53,139.78,21356.0,139.68,140.02,139.53,139.78,21356.0
2018-11-27 11:25:00,139.78,140.04,139.73,139.75,7921.0,139.78,140.04,139.73,139.75,7921.0
2018-11-27 11:30:00,139.66,139.7,138.95,139.46,75767.0,139.66,139.7,138.95,139.46,75767.0
2018-11-27 11:35:00,139.46,139.91,139.46,139.65,11198.0,139.46,139.91,139.46,139.65,11198.0
2018-11-27 11:40:00,139.75,139.78,139.4,139.7,5447.0,139.75,139.78,139.4,139.7,5447.0
2018-11-27 11:45:00,139.8,139.84,139.54,139.71,26149.0,139.8,139.84,139.54,139.71,26149.0
2018-11-27 11:50:00,139.73,139.95,139.44,139.71,8939.0,139.73,139.95,139.44,139.71,8939.0
2018-11-27 11:55:00,139.76,139.99,139.66,139.94,2620.0,139.76,139.99,139.66,139.94,2620.0
2018-11-27 12:00:00,139.83,139.93,139.38,139.55,6579.0,139.83,139.93,139.38,139.55,6579.0
2018-11-27 12:05:00,139.5,139.88,139.45,139.88,2650.0,139.5,139.88,139.45,139.88,2650.0
2018-11-27 12:10:00,139.76,139.89,139.41,139.47,12684.0,139.76,139.89,139.41,139.47,12684.0
2018-11-27 12:15:00,139.39,139.62,139.2,139.48,7852.0,139.39,139.62,139.2,139.48,7852.0
2018-11-27 12:20:00,139.5,139.75,139.3,139.75,11314.0,139.5,139.75,139.3,139.75,11314.0
2018-11-27 12:25:00,139.64,139.75,139.06,139.38,15777.0,139.64,139.75,139.06,139.38,15777.0
2018-11-27 12:30:00,139.38,139.53,139.14,139.27,9939.0,139.38,139.53,139.14,139.27,9939.0
2018-11-27 12:35:00,139.24,139.33,138.92,139.19,7700.0,139.24,139.33,138.92,139.19,7700.0
2018-11-27 12:40:00,139.22,139.22,138.98,139.09,2713.0,139.22,139.22,138.98,139.09,2713.0
2018-11-27 12:45:00,138.97,138.97,138.46,138.46,5315.0,138.97,138.97,138.46,138.46,5315.0
2018-11-27 12:50:00,138.43,138.81,138.39,138.71,9501.0,138.43,138.81,138.39,138.71,9501.0
2018-11-27 12:55:00,138.68,138.91,138.45,138.58,5592.0,138.68,138.91,138.45,138.58,5592.0
2018-11-27 13:00:00,138.66,138.84,138.46,138.61,10361.0,138.66,138.84,138.46,138.61,10361.0
2018-11-27 13:05:00,138.7,139.04,138.7,139.04,10195.0,138.7,139.04,138.7,139.04,10195.0
2018-11-27 13:10:00,139.01,139.08,138.75,138.94,8478.0,139.01,139.08,138.75,138.94,8478.0
2018-11-27 13:15:00,139.05,139.36,138.67,138.7,14002.0,139.05,139.36,138.67,138.7,14002.0
2018-11-27 13:20:00,138.66,138.85,138.45,138.84,9147.0,138.66,138.85,138.45,138.84,9147.0
2018-11-27 13:25:00,138.94,139.35,138.94,139.34,15987.0,138.94,139.35,138.94,139.34,15987.0
2018-11-27 13:30:00,139.34,139.95,139.34,139.58,27623.0,139.34,139.95,139.34,139.58,27623.0
2018-11-27 13:35:00,139.72,139.91,139.58,139.75,4509.0,139.72,139.91,139.58,139.75,4509.0
2018-11-27 13:40:00,139.85,139.85,139.67,139.67,4562.0,139.85,139.85,139.67,139.67,4562.0
2018-11-27 13:45:00,139.68,139.68,139.35,139.45,9459.0,139.68,139.68,139.35,139.45,9459.0
2018-11-27 13:50:00,139.43,139.62,139.38,139.62,3209.0,139.43,139.62,139.38,139.62,3209.0
2018-11-27 13:55:00,139.63,139.86,139.54,139.85,9830.0,139.63,139.86,139.54,139.85,9830.0
2018-11-27 14:00:00,139.96,140.03,139.83,140.01,5759.0,139.96,140.03,139.83,140.01,5759.0
2018-11-27 14:05:00,140.06,140.48,140.04,140.05,11501.0,140.06,140.48,140.04,140.05,11501.0
2018-11-27 14:10:00,139.97,139.99,139.75,139.79,3600.0,139.97,139.99,139.75,139.79,3600.0
2018-11-27 14:15:00,139.86,139.86,139.49,139.49,4500.0,139.86,139.86,139.49,139.49,4500.0
2018-11-27 14:20:00,139.47,139.77,139.42,139.71,5593.0,139.47,139.77,139.42,139.71,5593.0
2018-11-27 14:25:00,139.64,139.87,139.57,139.75,6500.0,139.64,139.87,139.57,139.75,6500.0
2018-11-27 14:30:00,139.76,139.87,139.57,139.87,6868.0,139.76,139.87,139.57,139.87,6868.0
2018-11-27 14:35:00,139.87,139.98,139.44,139.51,7145.0,139.87,139.98,139.44,139.51,7145.0
2018-11-27 14:40:00,139.55,139.77,139.47,139.57,4873.0,139.55,139.77,139.47,139.57,4873.0
2018-11-27 14:45:00,139.45,139.68,139.4,139.68,7581.0,139.45,139.68,139.4,139.68,7581.0
2018-11-27 14:50:00,139.62,139.98,139.54,139.85,9628.0,139.62,139.98,139.54,139.85,9628.0
2018-11-27 14:55:00,139.9,139.95,139.68,139.68,12845.0,139.9,139.95,139.68,139.68,12845.0
2018-11-27 15:00:00,139.62,139.62,139.42,139.54,6500.0,139.62,139.62,139.42,139.54,6500.0
2018-11-27 15:05:00,139.45,139.45,139.06,139.3,7600.0,139.45,139.45,139.06,139.3,7600.0
2018-11-27 15:10:00,139.2,139.27,138.95,138.95,8283.0,139.2,139.27,138.95,138.95,8283.0
2018-11-27 15:15:00,138.96,139.03,138.74,138.8,7598.0,138.96,139.03,138.74,138.8,7598.0
2018-11-27 15:20:00,138.77,138.95,138.72,138.95,6125.0,138.77,138.95,138.72,138.95,6125.0
2018-11-27 15:25:00,139.0,139.26,138.89,138.89,10719.0,139.0,139.26,138.89,138.89,10719.0
2018-11-27 15:30:00,138.88,138.88,138.47,138.47,7800.0,138.88,138.88,138.47,138.47,7800.0
2018-11-27 15:35:00,138.5,138.83,138.46,138.74,9960.0,138.5,138.83,138.46,138.74,9960.0
2018-11-27 15:40:00,138.79,139.15,138.77,139.15,12708.0,138.79,139.15,138.77,139.15,12708.0
2018-11-27 15:45:00,139.15,139.19,139.0,139.16,19599.0,139.15,139.19,139.0,139.16,19599.0
2018-11-27 15:50:00,139.16,139.18,138.72,138.73,27037.0,139.16,139.18,138.72,138.73,27037.0
2018-11-27 15:55:00,138.75,138.77,138.58,138.74,65798.0,138.75,138.77,138.58,138.74,65798.0
2018-11-28 09:30:00,145.0,147.44,144.0,144.45,215237.0,145.0,147.44,144.0,144.45,215237.0
2018-11-28 09:35:00,144.33,144.97,142.6,142.64,62668.0,144.33,144.97,142.6,142.64,62668.0
2018-11-28 09:40:00,142.72,142.83,142.02,142.04,42245.0,142.72,142.83,142.02,142.04,42245.0
2018-11-28 09:45:00,142.21,142.73,141.48,142.11,53473.0,142.21,142.73,141.48,142.11,53473.0
2018-11-28 09:50:00,142.22,142.64,141.75,141.78,54665.0,142.22,142.64,141.75,141.78,54665.0
2018-11-28 09:55:00,141.84,142.13,141.52,142.01,26046.0,141.84,142.13,141.52,142.01,26046.0
2018-11-28 10:00:00,142.21,142.87,142.18,142.71,35997.0,142.21,142.87,142.18,142.71,35997.0
2018-11-28 10:05:00,142.78,142.79,140.81,141.03,69259.0,142.78,142.79,140.81,141.03,69259.0
2018-11-28 10:10:00,141.03,142.2,140.98,141.85,19616.0,141.03,142.2,140.98,141.85,19616.0
2018-11-28 10:15:00,141.83,141.83,140.88,141.36,22274.0,141.83,141.83,140.88,141.36,22274.0
2018-11-28 10:20:00,141.34,142.05,140.98,141.95,19339.0,141.34,142.05,140.98,141.95,19339.0
2018-11-28 10:25:00,142.08,142.35,141.35,141.46,17719.0,142.08,142.35,141.35,141.46,17719.0
2018-11-28 10:30:00,141.55,141.75,141.01,141.5,18468.0,141.55,141.75,141.01,141.5,18468.0
2018-11-28 10:35:00,141.56,141.56,140.95,141.11,15401.0,141.56,141.56,140.95,141.11,15401.0
2018-11-28 10:40:00,141.14,141.53,141.03,141.26,12418.0,141.14,141.53,141.03,141.26,12418.0
2018-11-28 10:45:00,141.19,141.25,140.97,141.19,15958.0,141.19,141.25,140.97,141.19,15958.0
2018-11-28 10:50:00,141.17,141.49,140.95,141.43,17485.0,141.17,141.49,140.95,141.43,17485.0
2018-11-28 10:55:00,141.46,141.71,141.37,141.43,89182.0,141.46,141.71,141.37,141.43,89182.0
2018-11-28 11:00:00,141.62,142.84,141.62,142.54,7539.0,141.62,142.84,141.62,142.54,7539.0
2018-11-28 11:05:00,142.65,143.04,142.34,142.88,17144.0,142.65,143.04,142.34,142.88,17144.0
2018-11-28 11:10:00,142.81,143.32,142.8,143.31,16848.0,142.81,143.32,142.8,143.31,16848.0
2018-11-28 11:15:00,143.2,143.24,142.73,142.95,33363.0,143.2,143.24,142.73,142.95,33363.0
2018-11-28 11:20:00,142.94,143.01,142.77,142.79,15370.0,142.94,143.01,142.77,142.79,15370.0
2018-11-28 11:25:00,142.78,143.05,142.74,143.0,13782.0,142.78,143.05,142.74,143.0,13782.0
2018-11-28 11:30:00,142.94,143.36,142.9,143.11,8405.0,142.94,143.36,142.9,143.11,8405.0
2018-11-28 11:35:00,143.1,143.14,142.66,143.14,16011.0,143.1,143.14,142.66,143.14,16011.0
2018-11-28 11:40:00,143.15,143.74,142.95,143.7,10768.0,143.15,143.74,142.95,143.7,10768.0
2018-11-28 11:45:00,143.66,143.69,143.2,143.49,35357.0,143.66,143.69,143.2,143.49,35357.0
2018-11-28 11:50:00,143.49,143.75,143.44,143.75,9747.0,143.49,143.75,143.44,143.75,9747.0
2018-11-28 11:55:00,143.7,143.83,143.38,143.62,11038.0,143.7,143.83,143.38,143.62,11038.0
2018-11-28 12:00:00,143.67,145.0,143.67,144.96,41119.0,143.67,145.0,143.67,144.96,41119.0
2018-11-28 12:05:00,145.0,145.95,145.0,145.95,68655.0,145.0,145.95,145.0,145.95,68655.0
2018-11-28 12:10:00,145.96,145.96,144.71,145.08,51220.0,145.96,145.96,144.71,145.08,51220.0
2018-11-28 12:15:00,145.16,145.48,144.86,145.11,35299.0,145.16,145.48,144.86,145.11,35299.0
2018-11-28 12:20:00,145.13,145.39,144.91,144.92,22554.0,145.13,145.39,144.91,144.92,22554.0
2018-11-28 12:25:00,144.91,145.92,144.89,145.83,22153.0,144.91,145.92,144.89,145.83,22153.0
2018-11-28 12:30:00,145.73,146.0,145.32,145.32,23688.0,145.73,146.0,145.32,145.32,23688.0
2018-11-28 12:35:00,145.3,145.66,145.1,145.53,18888.0,145.3,145.66,145.1,145.53,18888.0
2018-11-28 12:40:00,145.44,145.53,145.16,145.29,24271.0,145.44,145.53,145.16,145.29,24271.0
2018-11-28 12:45:00,145.37,145.66,145.1,145.24,19725.0,145.37,145.66,145.1,145.24,19725.0
2018-11-28 12:50:00,145.17,145.5,145.16,145.49,13787.0,145.17,145.5,145.16,145.49,13787.0
2018-11-28 12:55:00,145.44,145.44,144.95,144.98,23897.0,145.44,145.44,144.95,144.98,23897.0
2018-11-28 13:00:00,145.0,145.01,144.56,144.68,26609.0,145.0,145.01,144.56,144.68,26609.0
2018-11-28 13:05:00,144.75,144.98,144.38,144.5,35148.0,144.75,144.98,144.38,144.5,35148.0
2018-11-28 13:10:00,144.47,144.68,144.4,144.67,6455.0,144.47,144.68,144.4,144.67,6455.0
2018-11-28 13:15:00,144.84,144.97,144.67,144.84,14700.0,144.84,144.97,144.67,144.84,14700.0
2018-11-28 13:20:00,144.84,144.85,144.37,144.66,11266.0,144.84,144.85,144.37,144.66,11266.0
2018-11-28 13:25:00,144.75,145.36,144.63,145.28,25818.0,144.75,145.36,144.63,145.28,25818.0
2018-11-28 13:30:00,145.33,145.39,145.18,145.25,12557.0,145.33,145.39,145.18,145.25,12557.0
2018-11-28 13:35:00,145.24,145.68,145.24,145.48,27568.0,145.24,145.68,145.24,145.48,27568.0
2018-11-28 13:40:00,145.48,146.34,145.25,146.15,22967.0,145.48,146.34,145.25,146.15,22967.0
2018-11-28 13:45:00,146.16,146.49,145.69,145.83,33275.0,146.16,146.49,145.69,145.83,33275.0
2018-11-28 13:50:00,145.71,146.09,145.7,145.9,13900.0,145.71,146.09,145.7,145.9,13900.0
2018-11-28 13:55:00,145.93,146.09,145.88,145.99,8391.0,145.93,146.09,145.88,145.99,8391.0
2018-11-28 14:00:00,146.1,146.12,145.83,146.02,10584.0,146.1,146.12,145.83,146.02,10584.0
2018-11-28 14:05:00,146.01,146.07,145.74,145.84,41505.0,146.01,146.07,145.74,145.84,41505.0
2018-11-28 14:10:00,145.8,146.0,145.72,145.99,10776.0,145.8,146.0,145.72,145.99,10776.0
2018-11-28 14:15:00,145.99,146.01,145.5,145.68,25183.0,145.99,146.01,145.5,145.68,25183.0
2018-11-28 14:20:00,145.7,145.76,145.34,145.63,34056.0,145.7,145.76,145.34,145.63,34056.0
2018-11-28 14:25:00,145.67,145.76,145.58,145.66,10424.0,145.67,145.76,145.58,145.66,10424.0
2018-11-28 14:30:00,145.62,145.98,145.6,145.92,7757.0,145.62,145.98,145.6,145.92,7757.0
2018-11-28 14:35:00,145.95,146.08,145.71,145.71,11109.0,145.95,146.08,145.71,145.71,11109.0
2018-11-28 14:40:00,145.75,146.0,145.72,145.96,13368.0,145.75,146.0,145.72,145.96,13368.0
2018-11-28 14:45:00,146.05,146.16,145.9,145.95,6810.0,146.05,146.16,145.9,145.95,6810.0
2018-11-28 14:50:00,145.94,145.99,145.75,145.84,23271.0,145.94,145.99,145.75,145.84,23271.0
2018-11-28 14:55:00,145.8,145.99,145.73,145.88,29570.0,145.8,145.99,145.73,145.88,29570.0
2018-11-28 15:00:00,145.74,145.79,145.36,145.53,34238.0,145.74,145.79,145.36,145.53,34238.0
2018-11-28 15:05:00,145.57,145.81,145.57,145.59,35400.0,145.57,145.81,145.57,145.59,35400.0
2018-11-28 15:10:00,145.6,145.64,145.38,145.54,44994.0,145.6,145.64,145.38,145.54,44994.0
2018-11-28 15:15:00,145.49,145.81,145.46,145.73,21291.0,145.49,145.81,145.46,145.73,21291.0
2018-11-28 15:20:00,145.72,145.99,145.68,145.73,30453.0,145.72,145.99,145.68,145.73,30453.0
2018-11-28 15:25:00,145.75,146.02,145.53,145.93,41195.0,145.75,146.02,145.53,145.93,41195.0
2018-11-28 15:30:00,145.91,146.03,145.79,146.03,25930.0,145.91,146.03,145.79,146.03,25930.0
2018-11-28 15:35:00,146.03,146.04,145.63,145.68,52845.0,146.03,146.04,145.63,145.68,52845.0
2018-11-28 15:40:00,145.65,146.0,145.65,145.81,46957.0,145.65,146.0,145.65,145.81,46957.0
2018-11-28 15:45:00,145.81,145.99,145.77,145.93,81169.0,145.81,145.99,145.77,145.93,81169.0
2018-11-28 15:50:00,145.95,145.95,145.66,145.87,85687.0,145.95,145.95,145.66,145.87,85687.0
2018-11-28 15:55:00,145.86,145.89,145.5,145.81,164876.0,145.86,145.89,145.5,145.81,164876.0
2018-11-29 09:30:00,144.0,145.55,143.11,144.99,85518.0,144.0,145.55,143.11,144.99,85518.0
2018-11-29 09:35:00,144.75,145.41,144.2,144.41,23565.0,144.75,145.41,144.2,144.41,23565.0
2018-11-29 09:40:00,144.51,145.07,144.15,144.77,26193.0,144.51,145.07,144.15,144.77,26193.0
2018-11-29 09:45:00,144.78,144.78,144.04,144.41,74833.0,144.78,144.78,144.04,144.41,74833.0
2018-11-29 09:50:00,144.34,145.08,144.34,144.82,20304.0,144.34,145.08,144.34,144.82,20304.0
2018-11-29 09:55:00,144.63,144.82,144.08,144.48,35105.0,144.63,144.82,144.08,144.48,35105.0
2018-11-29 10:00:00,144.75,145.14,144.15,144.76,24661.0,144.75,145.14,144.15,144.76,24661.0
2018-11-29 10:05:00,144.88,145.24,144.56,144.68,14432.0,144.88,145.24,144.56,144.68,14432.0
2018-11-29 10:10:00,144.61,144.64,144.29,144.46,20270.0,144.61,144.64,144.29,144.46,20270.0
2018-11-29 10:15:00,144.35,144.42,143.77,144.03,29706.0,144.35,144.42,143.77,144.03,29706.0
2018-11-29 10:20:00,143.9,144.35,143.79,144.08,14027.0,143.9,144.35,143.79,144.08,14027.0
2018-11-29 10:25:00,144.18,144.28,143.47,143.47,15596.0,144.18,144.28,143.47,143.47,15596.0
2018-11-29 10:30:00,143.47,144.14,143.42,144.12,43131.0,143.47,144.14,143.42,144.12,43131.0
2018-11-29 10:35:00,143.94,144.9,143.92,144.6,15090.0,143.94,144.9,143.92,144.6,15090.0
2018-11-29 10:40:00,144.54,144.56,144.04,144.23,8339.0,144.54,144.56,144.04,144.23,8339.0
2018-11-29 10:45:00,144.3,144.34,143.95,143.99,8955.0,144.3,144.34,143.95,143.99,8955.0
2018-11-29 10:50:00,143.99,143.99,143.65,143.83,20338.0,143.99,143.99,143.65,143.83,20338.0
2018-11-29 10:55:00,143.83,144.35,143.82,144.22,10694.0,143.83,144.35,143.82,144.22,10694.0
2018-11-29 11:00:00,144.16,144.64,143.89,144.59,19809.0,144.16,144.64,143.89,144.59,19809.0
2018-11-29 11:05:00,144.59,144.71,144.4,144.4,17424.0,144.59,144.71,144.4,144.4,17424.0
2018-11-29 11:10:00,144.39,144.7,144.23,144.66,35309.0,144.39,144.7,144.23,144.66,35309.0
2018-11-29 11:15:00,144.68,145.16,144.63,145.12,36820.0,144.68,145.16,144.63,145.12,36820.0
2018-11-29 11:20:00,144.99,145.5,144.87,145.5,15860.0,144.99,145.5,144.87,145.5,15860.0
2018-11-29 11:25:00,145.5,145.63,145.44,145.47,17438.0,145.5,145.63,145.44,145.47,17438.0
2018-11-29 11:30:00,145.49,145.6,145.18,145.46,25516.0,145.49,145.6,145.18,145.46,25516.0
2018-11-29 11:35:00,145.41,145.62,145.33,145.56,52734.0,145.41,145.62,145.33,145.56,52734.0
2018-11-29 11:40:00,145.56,145.59,145.38,145.44,26406.0,145.56,145.59,145.38,145.44,26406.0
2018-11-29 11:45:00,145.47,146.3,145.34,146.27,44118.0,145.47,146.3,145.34,146.27,44118.0
2018-11-29 11:50:00,146.29,146.46,146.14,146.38,19482.0,146.29,146.46,146.14,146.38,19482.0
2018-11-29 11:55:00,146.4,146.46,145.37,145.45,16749.0,146.4,146.46,145.37,145.45,16749.0
2018-11-29 12:00:00,145.44,145.78,144.94,145.19,22914.0,145.44,145.78,144.94,145.19,22914.0
2018-11-29 12:05:00,145.24,145.6,144.94,145.2,16747.0,145.24,145.6,144.94,145.2,16747.0
2018-11-29 12:10:00,145.25,145.51,145.03,145.03,6500.0,145.25,145.51,145.03,145.03,6500.0
2018-11-29 12:15:00,145.01,145.43,144.87,145.28,11944.0,145.01,145.43,144.87,145.28,11944.0
2018-11-29 12:20:00,145.12,145.17,144.93,145.04,16854.0,145.12,145.17,144.93,145.04,16854.0
2018-11-29 12:25:00,144.97,145.2,144.93,145.07,34996.0,144.97,145.2,144.93,145.07,34996.0
2018-11-29 12:30:00,145.07,145.23,144.94,144.94,43503.0,145.07,145.23,144.94,144.94,43503.0
2018-11-29 12:35:00,145.01,145.33,144.79,145.26,22245.0,145.01,145.33,144.79,145.26,22245.0
2018-11-29 12:40:00,145.27,145.3,144.62,144.65,46507.0,145.27,145.3,144.62,144.65,46507.0
2018-11-29 12:45:00,144.68,144.89,144.58,144.84,39709.0,144.68,144.89,144.58,144.84,39709.0
2018-11-29 12:50:00,144.85,145.41,144.77,145.02,20307.0,144.85,145.41,144.77,145.02,20307.0
2018-11-29 12:55:00,145.01,145.5,145.01,145.47,36820.0,145.01,145.5,145.01,145.47,36820.0
2018-11-29 13:00:00,145.45,145.98,145.37,145.91,8450.0,145.45,145.98,145.37,145.91,8450.0
2018-11-29 13:05:00,145.9,145.9,145.12,145.13,13141.0,145.9,145.9,145.12,145.13,13141.0
2018-11-29 13:10:00,145.19,145.63,145.05,145.39,18290.0,145.19,145.63,145.05,145.39,18290.0
2018-11-29 13:15:00,145.44,145.66,145.44,145.62,9816.0,145.44,145.66,145.44,145.62,9816.0
2018-11-29 13:20:00,145.71,145.9,145.31,145.9,16046.0,145.71,145.9,145.31,145.9,16046.0
2018-11-29 13:25:00,145.84,145.89,145.57,145.57,3530.0,145.84,145.89,145.57,145.57,3530.0
2018-11-29 13:30:00,145.65,145.75,145.55,145.75,6475.0,145.65,145.75,145.55,145.75,6475.0
2018-11-29 13:35:00,145.68,145.68,145.52,145.56,5115.0,145.68,145.68,145.52,145.56,5115.0
2018-11-29 13:40:00,145.63,145.69,145.56,145.63,6526.0,145.63,145.69,145.56,145.63,6526.0
2018-11-29 13:45:00,145.66,145.84,145.25,145.33,36731.0,145.66,145.84,145.25,145.33,36731.0
2018-11-29 13:50:00,145.41,145.43,145.12,145.16,17450.0,145.41,145.43,145.12,145.16,17450.0
2018-11-29 13:55:00,145.17,145.42,145.16,145.39,26452.0,145.17,145.42,145.16,145.39,26452.0
2018-11-29 14:00:00,145.39,145.6,144.94,145.06,44774.0,145.39,145.6,144.94,145.06,44774.0
2018-11-29 14:05:00,145.08,145.32,144.99,145.23,10316.0,145.08,145.32,144.99,145.23,10316.0
2018-11-29 14:10:00,145.19,145.57,145.13,145.42,54668.0,145.19,145.57,145.13,145.42,54668.0
2018-11-29 14:15:00,145.43,145.73,145.28,145.73,39161.0,145.43,145.73,145.28,145.73,39161.0
2018-11-29 14:20:00,145.78,145.95,145.63,145.73,12651.0,145.78,145.95,145.63,145.73,12651.0
2018-11-29 14:25:00,145.73,145.9,145.61,145.87,10897.0,145.73,145.9,145.61,145.87,10897.0
2018-11-29 14:30:00,145.83,145.96,145.76,145.8,11407.0,145.83,145.96,145.76,145.8,11407.0
2018-11-29 14:35:00,145.9,145.91,145.33,145.43,46892.0,145.9,145.91,145.33,145.43,46892.0
2018-11-29 14:40:00,145.35,145.55,145.27,145.46,13663.0,145.35,145.55,145.27,145.46,13663.0
2018-11-29 14:45:00,145.53,145.71,145.4,145.71,21822.0,145.53,145.71,145.4,145.71,21822.0
2018-11-29 14:50:00,145.72,146.38,145.7,146.35,14861.0,145.72,146.38,145.7,146.35,14861.0
2018-11-29 14:55:00,146.35,146.55,146.35,146.5,13336.0,146.35,146.55,146.35,146.5,13336.0
2018-11-29 15:00:00,146.58,146.58,146.32,146.34,20915.0,146.58,146.58,146.32,146.34,20915.0
2018-11-29 15:05:00,146.36,146.36,146.02,146.28,23828.0,146.36,146.36,146.02,146.28,23828.0
2018-11-29 15:10:00,146.32,146.35,145.91,146.09,32307.0,146.32,146.35,145.91,146.09,32307.0
2018-11-29 15:15:00,146.09,146.09,145.72,145.73,13892.0,146.09,146.09,145.72,145.73,13892.0
2018-11-29 15:20:00,145.77,145.77,145.4,145.41,21415.0,145.77,145.77,145.4,145.41,21415.0
2018-11-29 15:25:00,145.39,145.39,144.98,145.17,48869.0,145.39,145.39,144.98,145.17,48869.0
2018-11-29 15:30:00,145.14,145.32,144.89,145.31,72950.0,145.14,145.32,144.89,145.31,72950.0
2018-11-29 15:35:00,145.31,145.57,145.16,145.27,51335.0,145.31,145.57,145.16,145.27,51335.0
2018-11-29 15:40:00,145.21,145.22,144.9,145.07,45453.0,145.21,145.22,144.9,145.07,45453.0
2018-11-29 15:45:00,145.1,145.35,144.88,145.23,68980.0,145.1,145.35,144.88,145.23,68980.0
2018-11-29 15:50:00,145.35,145.69,145.22,145.64,75338.0,145.35,145.69,145.22,145.64,75338.0
2018-11-29 15:55:00,145.64,145.83,145.19,145.42,197140.0,145.64,145.83,145.19,145.42,197140.0
2018-11-30 09:30:00,155.2,158.3,152.01,155.0,575252.0,155.2,158.3,152.01,155.0,575252.0
2018-11-30 09:35:00,155.0,156.23,153.58,155.75,221440.0,155.0,156.23,153.58,155.75,221440.0
2018-11-30 09:40:00,155.74,157.49,154.03,157.0,208374.0,155.74,157.49,154.03,157.0,208374.0
2018-11-30 09:45:00,156.78,159.0,156.17,158.96,236970.0,156.78,159.0,156.17,158.96,236970.0
2018-11-30 09:50:00,158.97,160.63,158.45,160.58,418867.0,158.97,160.63,158.45,160.58,418867.0
2018-11-30 09:55:00,160.63,162.18,160.0,161.5,336408.0,160.63,162.18,160.0,161.5,336408.0
2018-11-30 10:00:00,161.6,162.4,158.91,162.33,294238.0,161.6,162.4,158.91,162.33,294238.0
2018-11-30 10:05:00,162.37,163.15,157.74,162.47,241331.0,162.37,163.15,157.74,162.47,241331.0
2018-11-30 10:10:00,162.51,162.61,161.33,161.75,130958.0,162.51,162.61,161.33,161.75,130958.0
2018-11-30 10:15:00,161.76,161.95,161.0,161.43,104621.0,161.76,161.95,161.0,161.43,104621.0
2018-11-30 10:20:00,161.32,162.5,161.22,162.36,155155.0,161.32,162.5,161.22,162.36,155155.0
2018-11-30 10:25:00,162.32,162.6,161.69,162.47,88668.0,162.32,162.6,161.69,162.47,88668.0
2018-11-30 10:30:00,162.49,163.32,162.14,163.12,108976.0,162.49,163.32,162.14,163.12,108976.0
2018-11-30 10:35:00,163.16,163.86,162.8,163.56,84512.0,163.16,163.86,162.8,163.56,84512.0
2018-11-30 10:40:00,163.68,164.4,163.41,164.15,130810.0,163.68,164.4,163.41,164.15,130810.0
2018-11-30 10:45:00,164.11,164.12,162.85,163.05,104933.0,164.11,164.12,162.85,163.05,104933.0
2018-11-30 10:50:00,162.99,163.47,162.41,163.3,85826.0,162.99,163.47,162.41,163.3,85826.0
2018-11-30 10:55:00,163.29,164.23,163.2,163.85,67546.0,163.29,164.23,163.2,163.85,67546.0
2018-11-30 11:00:00,163.78,164.19,163.23,164.11,56907.0,163.78,164.19,163.23,164.11,56907.0
2018-11-30 11:05:00,164.08,164.5,163.11,163.42,64584.0,164.08,164.5,163.11,163.42,64584.0
2018-11-30 11:10:00,163.47,163.7,162.46,163.4,106044.0,163.47,163.7,162.46,163.4,106044.0
2018-11-30 11:15:00,163.37,164.87,163.24,164.44,89792.0,163.37,164.87,163.24,164.44,89792.0
2018-11-30 11:20:00,164.45,164.95,164.14,164.58,77121.0,164.45,164.95,164.14,164.58,77121.0
2018-11-30 11:25:00,164.51,164.68,163.76,164.47,60938.0,164.51,164.68,163.76,164.47,60938.0
2018-11-30 11:30:00,164.4,165.92,164.3,165.37,131028.0,164.4,165.92,164.3,165.37,131028.0
2018-11-30 11:35:00,165.42,165.88,165.28,165.83,77148.0,165.42,165.88,165.28,165.83,77148.0
2018-11-30 11:40:00,165.87,166.19,165.1,165.17,114976.0,165.87,166.19,165.1,165.17,114976.0
2018-11-30 11:45:00,165.2,165.51,164.9,165.41,54078.0,165.2,165.51,164.9,165.41,54078.0
2018-11-30 11:50:00,165.49,165.86,164.3,164.48,80366.0,165.49,165.86,164.3,164.48,80366.0
2018-11-30 11:55:00,164.54,165.31,164.4,165.06,49813.0,164.54,165.31,164.4,165.06,49813.0
2018-11-30 12:00:00,165.06,165.06,163.8,164.1,65343.0,165.06,165.06,163.8,164.1,65343.0
2018-11-30 12:05:00,164.03,164.4,163.6,164.21,82372.0,164.03,164.4,163.6,164.21,82372.0
2018-11-30 12:10:00,164.37,165.0,164.36,164.7,50839.0,164.37,165.0,164.36,164.7,50839.0
2018-11-30 12:15:00,164.79,164.9,164.0,164.2,44014.0,164.79,164.9,164.0,164.2,44014.0
2018-11-30 12:20:00,164.2,164.9,164.15,164.72,35657.0,164.2,164.9,164.15,164.72,35657.0
2018-11-30 12:25:00,164.72,164.9,164.48,164.56,24539.0,164.72,164.9,164.48,164.56,24539.0
2018-11-30 12:30:00,164.51,164.75,164.05,164.17,30412.0,164.51,164.75,164.05,164.17,30412.0
2018-11-30 12:35:00,164.16,164.74,164.15,164.59,17931.0,164.16,164.74,164.15,164.59,17931.0
2018-11-30 12:40:00,164.59,164.73,164.33,164.37,40763.0,164.59,164.73,164.33,164.37,40763.0
2018-11-30 12:45:00,164.41,164.98,164.36,164.93,47280.0,164.41,164.98,164.36,164.93,47280.0
2018-11-30 12:50:00,164.95,165.39,164.85,165.02,66737.0,164.95,165.39,164.85,165.02,66737.0
2018-11-30 12:55:00,165.04,165.28,164.19,164.56,50039.0,165.04,165.28,164.19,164.56,50039.0
2018-11-30 13:00:00,164.5,164.64,163.54,163.94,64029.0,164.5,164.64,163.54,163.94,64029.0
2018-11-30 13:05:00,163.96,164.24,163.1,163.28,62093.0,163.96,164.24,163.1,163.28,62093.0
2018-11-30 13:10:00,163.28,163.65,162.26,162.75,79611.0,163.28,163.65,162.26,162.75,79611.0
2018-11-30 13:15:00,162.59,163.75,162.58,163.45,80355.0,162.59,163.75,162.58,163.45,80355.0
2018-11-30 13:20:00,157.74,163.96,157.74,163.27,46620.0,157.74,163.96,157.74,163.27,46620.0
2018-11-30 13:25:00,163.32,163.7,163.1,163.5,32452.0,163.32,163.7,163.1,163.5,32452.0
2018-11-30 13:30:00,163.5,164.09,163.44,163.96,33232.0,163.5,164.09,163.44,163.96,33232.0
2018-11-30 13:35:00,164.1,164.93,163.73,164.01,41295.0,164.1,164.93,163.73,164.01,41295.0
2018-11-30 13:40:00,163.98,164.8,163.83,164.49,39783.0,163.98,164.8,163.83,164.49,39783.0
2018-11-30 13:45:00,164.51,165.0,164.36,164.81,22201.0,164.51,165.0,164.36,164.81,22201.0
2018-11-30 13:50:00,164.84,165.04,164.58,164.66,35483.0,164.84,165.04,164.58,164.66,35483.0
2018-11-30 13:55:00,164.76,164.86,164.39,164.51,37726.0,164.76,164.86,164.39,164.51,37726.0
2018-11-30 14:00:00,164.49,165.49,164.49,164.84,93205.0,164.49,165.49,164.49,164.84,93205.0
2018-11-30 14:05:00,164.91,165.33,164.34,165.21,53563.0,164.91,165.33,164.34,165.21,53563.0
2018-11-30 14:10:00,165.33,165.33,164.75,164.96,29217.0,165.33,165.33,164.75,164.96,29217.0
2018-11-30 14:15:00,164.95,165.28,164.83,165.24,27082.0,164.95,165.28,164.83,165.24,27082.0
2018-11-30 14:20:00,165.23,165.23,164.43,164.49,41682.0,165.23,165.23,164.43,164.49,41682.0
2018-11-30 14:25:00,164.46,164.5,163.79,164.22,47645.0,164.46,164.5,163.79,164.22,47645.0
2018-11-30 14:30:00,164.17,164.41,164.03,164.15,48267.0,164.17,164.41,164.03,164.15,48267.0
2018-11-30 14:35:00,164.16,164.34,163.95,164.17,40057.0,164.16,164.34,163.95,164.17,40057.0
2018-11-30 14:40:00,164.21,164.84,164.05,164.59,110343.0,164.21,164.84,164.05,164.59,110343.0
2018-11-30 14:45:00,164.59,165.14,164.57,164.78,62604.0,164.59,165.14,164.57,164.78,62604.0
2018-11-30 14:50:00,164.75,165.46,164.74,165.45,70344.0,164.75,165.46,164.74,165.45,70344.0
2018-11-30 14:55:00,165.45,165.53,165.09,165.29,50066.0,165.45,165.53,165.09,165.29,50066.0
2018-11-30 15:00:00,165.36,165.55,165.06,165.14,52889.0,165.36,165.55,165.06,165.14,52889.0
2018-11-30 15:05:00,165.11,166.08,165.06,165.93,119341.0,165.11,166.08,165.06,165.93,119341.0
2018-11-30 15:10:00,165.96,166.36,165.45,165.51,144682.0,165.96,166.36,165.45,165.51,144682.0
2018-11-30 15:15:00,165.48,166.05,165.43,165.73,53857.0,165.48,166.05,165.43,165.73,53857.0
2018-11-30 15:20:00,165.73,165.75,165.33,165.58,98149.0,165.73,165.75,165.33,165.58,98149.0
2018-11-30 15:25:00,165.59,165.6,164.39,164.43,95642.0,165.59,165.6,164.39,164.43,95642.0
2018-11-30 15:30:00,164.39,164.6,164.0,164.4,69887.0,164.39,164.6,164.0,164.4,69887.0
2018-11-30 15:35:00,164.39,164.71,163.98,164.03,80606.0,164.39,164.71,163.98,164.03,80606.0
2018-11-30 15:40:00,164.04,164.23,163.1,163.21,172822.0,164.04,164.23,163.1,163.21,172822.0
2018-11-30 15:45:00,163.2,163.99,163.03,163.66,123743.0,163.2,163.99,163.03,163.66,123743.0
2018-11-30 15:50:00,163.67,164.04,163.5,163.66,160139.0,163.67,164.04,163.5,163.66,160139.0
2018-11-30 15:55:00,163.63,164.05,163.5,164.0,213634.0,163.63,164.05,163.5,164.0,213634.0
2018-12-03 09:30:00,164.49,166.93,163.51,165.39,294828.0,164.49,166.93,163.51,165.39,294828.0
2018-12-03 09:35:00,165.48,166.27,163.52,163.83,103106.0,165.48,166.27,163.52,163.83,103106.0
2018-12-03 09:40:00,163.96,165.0,163.17,164.88,70017.0,163.96,165.0,163.17,164.88,70017.0
2018-12-03 09:45:00,164.83,164.94,163.42,164.35,41487.0,164.83,164.94,163.42,164.35,41487.0
2018-12-03 09:50:00,164.17,164.48,163.17,163.78,77976.0,164.17,164.48,163.17,163.78,77976.0
2018-12-03 09:55:00,163.85,163.95,162.08,162.64,103167.0,163.85,163.95,162.08,162.64,103167.0
2018-12-03 10:00:00,162.92,162.99,162.38,162.83,62955.0,162.92,162.99,162.38,162.83,62955.0
2018-12-03 10:05:00,162.81,163.57,162.51,163.35,54601.0,162.81,163.57,162.51,163.35,54601.0
2018-12-03 10:10:00,163.3,164.2,162.88,163.23,44324.0,163.3,164.2,162.88,163.23,44324.0
2018-12-03 10:15:00,163.22,164.32,163.22,164.29,44715.0,163.22,164.32,163.22,164.29,44715.0
2018-12-03 10:20:00,164.22,165.21,164.09,165.21,44296.0,164.22,165.21,164.09,165.21,44296.0
2018-12-03 10:25:00,165.23,165.23,164.14,164.2,25712.0,165.23,165.23,164.14,164.2,25712.0
2018-12-03 10:30:00,164.25,165.2,164.22,165.12,39454.0,164.25,165.2,164.22,165.12,39454.0
2018-12-03 10:35:00,165.14,165.36,164.16,164.37,23564.0,165.14,165.36,164.16,164.37,23564.0
2018-12-03 10:40:00,164.38,164.53,163.84,163.88,43059.0,164.38,164.53,163.84,163.88,43059.0
2018-12-03 10:45:00,163.94,164.48,163.94,164.1,48233.0,163.94,164.48,163.94,164.1,48233.0
2018-12-03 10:50:00,164.09,164.39,163.69,164.2,90601.0,164.09,164.39,163.69,164.2,90601.0
2018-12-03 10:55:00,164.2,165.09,164.2,164.51,81344.0,164.2,165.09,164.2,164.51,81344.0
2018-12-03 11:00:00,164.51,165.16,164.0,164.9,50373.0,164.51,165.16,164.0,164.9,50373.0
2018-12-03 11:05:00,164.98,165.05,164.44,165.04,24617.0,164.98,165.05,164.44,165.04,24617.0
2018-12-03 11:10:00,165.0,165.46,164.75,164.86,55505.0,165.0,165.46,164.75,164.86,55505.0
2018-12-03 11:15:00,164.93,165.87,164.8,165.78,53709.0,164.93,165.87,164.8,165.78,53709.0
2018-12-03 11:20:00,165.75,166.0,165.19,165.2,42493.0,165.75,166.0,165.19,165.2,42493.0
2018-12-03 11:25:00,165.34,166.0,165.34,165.88,62264.0,165.34,166.0,165.34,165.88,62264.0
2018-12-03 11:30:00,165.94,166.2,165.56,166.14,42222.0,165.94,166.2,165.56,166.14,42222.0
2018-12-03 11:35:00,166.14,166.66,165.98,166.02,37722.0,166.14,166.66,165.98,166.02,37722.0
2018-12-03 11:40:00,166.09,166.09,165.15,165.32,22825.0,166.09,166.09,165.15,165.32,22825.0
2018-12-03 11:45:00,165.3,165.6,165.0,165.52,56405.0,165.3,165.6,165.0,165.52,56405.0
2018-12-03 11:50:00,165.44,165.75,165.12,165.24,20248.0,165.44,165.75,165.12,165.24,20248.0
2018-12-03 11:55:00,165.14,165.22,164.17,164.36,41209.0,165.14,165.22,164.17,164.36,41209.0
2018-12-03 12:00:00,164.32,165.37,164.32,165.37,38316.0,164.32,165.37,164.32,165.37,38316.0
2018-12-03 12:05:00,165.31,165.33,164.9,165.18,24882.0,165.31,165.33,164.9,165.18,24882.0
2018-12-03 12:10:00,165.12,165.47,165.09,165.38,25959.0,165.12,165.47,165.09,165.38,25959.0
2018-12-03 12:15:00,165.37,165.44,164.96,165.12,30207.0,165.37,165.44,164.96,165.12,30207.0
2018-12-03 12:20:00,165.08,165.29,164.75,165.28,20195.0,165.08,165.29,164.75,165.28,20195.0
2018-12-03 12:25:00,165.16,165.2,164.87,165.06,23963.0,165.16,165.2,164.87,165.06,23963.0
2018-12-03 12:30:00,165.07,166.06,165.04,165.91,19618.0,165.07,166.06,165.04,165.91,19618.0
2018-12-03 12:35:00,165.87,166.16,165.67,166.0,25010.0,165.87,166.16,165.67,166.0,25010.0
2018-12-03 12:40:00,166.09,166.23,165.72,166.14,29892.0,166.09,166.23,165.72,166.14,29892.0
2018-12-03 12:45:00,166.09,166.31,165.75,165.75,20605.0,166.09,166.31,165.75,165.75,20605.0
2018-12-03 12:50:00,165.8,165.85,165.45,165.62,42176.0,165.8,165.85,165.45,165.62,42176.0
2018-12-03 12:55:00,165.6,165.91,165.54,165.9,12493.0,165.6,165.91,165.54,165.9,12493.0
2018-12-03 13:00:00,165.92,166.6,165.91,166.43,30521.0,165.92,166.6,165.91,166.43,30521.0
2018-12-03 13:05:00,166.39,166.4,165.79,166.01,33863.0,166.39,166.4,165.79,166.01,33863.0
2018-12-03 13:10:00,165.98,166.34,165.85,166.26,18550.0,165.98,166.34,165.85,166.26,18550.0
2018-12-03 13:15:00,166.3,166.4,166.02,166.06,12051.0,166.3,166.4,166.02,166.06,12051.0
2018-12-03 13:20:00,166.05,166.19,165.76,165.84,15712.0,166.05,166.19,165.76,165.84,15712.0
2018-12-03 13:25:00,165.8,165.84,165.34,165.63,10229.0,165.8,165.84,165.34,165.63,10229.0
2018-12-03 13:30:00,165.64,165.69,165.48,165.59,6584.0,165.64,165.69,165.48,165.59,6584.0
2018-12-03 13:35:00,165.56,165.56,165.35,165.44,7514.0,165.56,165.56,165.35,165.44,7514.0
2018-12-03 13:40:00,165.52,165.56,165.23,165.3,9792.0,165.52,165.56,165.23,165.3,9792.0
2018-12-03 13:45:00,165.31,165.33,164.53,164.54,19512.0,165.31,165.33,164.53,164.54,19512.0
2018-12-03 13:50:00,164.59,165.1,164.59,165.1,39804.0,164.59,165.1,164.59,165.1,39804.0
2018-12-03 13:55:00,165.1,165.13,164.57,164.94,33516.0,165.1,165.13,164.57,164.94,33516.0
2018-12-03 14:00:00,164.95,165.43,164.95,165.08,17398.0,164.95,165.43,164.95,165.08,17398.0
2018-12-03 14:05:00,165.09,165.12,164.63,164.64,23462.0,165.09,165.12,164.63,164.64,23462.0
2018-12-03 14:10:00,164.69,165.42,164.56,165.42,27858.0,164.69,165.42,164.56,165.42,27858.0
2018-12-03 14:15:00,165.45,166.0,165.39,165.58,21875.0,165.45,166.0,165.39,165.58,21875.0
2018-12-03 14:20:00,165.61,165.89,165.53,165.7,12730.0,165.61,165.89,165.53,165.7,12730.0
2018-12-03 14:25:00,165.68,166.0,165.61,165.92,17270.0,165.68,166.0,165.61,165.92,17270.0
2018-12-03 14:30:00,165.9,166.0,165.81,165.81,20549.0,165.9,166.0,165.81,165.81,20549.0
2018-12-03 14:35:00,165.85,165.97,165.37,165.67,11853.0,165.85,165.97,165.37,165.67,11853.0
2018-12-03 14:40:00,165.73,165.99,165.58,165.64,9509.0,165.73,165.99,165.58,165.64,9509.0
2018-12-03 14:45:00,165.63,165.93,165.63,165.74,9313.0,165.63,165.93,165.63,165.74,9313.0
2018-12-03 14:50:00,165.74,166.0,165.57,165.63,25208.0,165.74,166.0,165.57,165.63,25208.0
2018-12-03 14:55:00,165.61,165.93,165.45,165.89,22148.0,165.61,165.93,165.45,165.89,22148.0
2018-12-03 15:00:00,165.88,166.0,165.72,165.89,20323.0,165.88,166.0,165.72,165.89,20323.0
2018-12-03 15:05:00,165.95,166.41,165.9,165.98,29119.0,165.95,166.41,165.9,165.98,29119.0
2018-12-03 15:10:00,165.91,166.4,165.91,166.4,23934.0,165.91,166.4,165.91,166.4,23934.0
2018-12-03 15:15:00,166.36,166.7,166.31,166.7,30571.0,166.36,166.7,166.31,166.7,30571.0
2018-12-03 15:20:00,166.73,166.8,166.53,166.6,26172.0,166.73,166.8,166.53,166.6,26172.0
2018-12-03 15:25:00,166.66,167.12,166.41,166.96,38820.0,166.66,167.12,166.41,166.96,38820.0
2018-12-03 15:30:00,166.95,167.76,166.86,167.75,53542.0,166.95,167.76,166.86,167.75,53542.0
2018-12-03 15:35:00,167.72,167.73,167.13,167.55,52553.0,167.72,167.73,167.13,167.55,52553.0
2018-12-03 15:40:00,167.59,167.73,166.97,167.05,72678.0,167.59,167.73,166.97,167.05,72678.0
2018-12-03 15:45:00,167.05,167.28,166.78,167.08,54762.0,167.05,167.28,166.78,167.08,54762.0
2018-12-03 15:50:00,167.08,167.14,166.87,166.92,83730.0,167.08,167.14,166.87,166.92,83730.0
2018-12-03 15:55:00,166.93,167.88,166.93,167.8,122984.0,166.93,167.88,166.93,167.8,122984.0
2018-12-04 09:30:00,165.23,168.39,165.01,167.45,137002.0,165.23,168.39,165.01,167.45,137002.0
2018-12-04 09:35:00,167.24,169.09,167.24,168.55,50599.0,167.24,169.09,167.24,168.55,50599.0
2018-12-04 09:40:00,168.55,169.46,168.49,169.36,47879.0,168.55,169.46,168.49,169.36,47879.0
2018-12-04 09:45:00,169.32,170.0,169.05,169.7,100565.0,169.32,170.0,169.05,169.7,100565.0
2018-12-04 09:50:00,169.69,170.0,169.3,169.68,50199.0,169.69,170.0,169.3,169.68,50199.0
2018-12-04 09:55:00,169.68,171.39,169.5,171.39,80343.0,169.68,171.39,169.5,171.39,80343.0
2018-12-04 10:00:00,171.25,171.49,170.31,170.75,70116.0,171.25,171.49,170.31,170.75,70116.0
2018-12-04 10:05:00,170.81,172.34,170.7,171.83,105988.0,170.81,172.34,170.7,171.83,105988.0
2018-12-04 10:10:00,171.83,171.99,171.54,171.72,60085.0,171.83,171.99,171.54,171.72,60085.0
2018-12-04 10:15:00,171.63,171.8,171.15,171.26,59628.0,171.63,171.8,171.15,171.26,59628.0
2018-12-04 10:20:00,171.2,171.3,170.64,171.1,48461.0,171.2,171.3,170.64,171.1,48461.0
2018-12-04 10:25:00,171.11,171.55,170.67,171.36,71770.0,171.11,171.55,170.67,171.36,71770.0
2018-12-04 10:30:00,171.3,171.62,171.0,171.37,94027.0,171.3,171.62,171.0,171.37,94027.0
2018-12-04 10:35:00,171.43,172.16,171.36,172.08,63153.0,171.43,172.16,171.36,172.08,63153.0
2018-12-04 10:40:00,172.09,172.27,171.82,172.02,42231.0,172.09,172.27,171.82,172.02,42231.0
2018-12-04 10:45:00,172.04,172.67,171.85,172.47,40748.0,172.04,172.67,171.85,172.47,40748.0
2018-12-04 10:50:00,172.53,172.53,171.79,172.01,39134.0,172.53,172.53,171.79,172.01,39134.0
2018-12-04 10:55:00,172.0,172.05,171.64,171.68,79615.0,172.0,172.05,171.64,171.68,79615.0
2018-12-04 11:00:00,171.67,171.78,170.57,170.81,59453.0,171.67,171.78,170.57,170.81,59453.0
2018-12-04 11:05:00,170.84,170.98,170.61,170.64,25431.0,170.84,170.98,170.61,170.64,25431.0
2018-12-04 11:10:00,170.58,171.12,170.49,171.07,48132.0,170.58,171.12,170.49,171.07,48132.0
2018-12-04 11:15:00,171.0,171.08,170.55,170.7,44238.0,171.0,171.08,170.55,170.7,44238.0
2018-12-04 11:20:00,170.7,170.98,170.44,170.91,51062.0,170.7,170.98,170.44,170.91,51062.0
2018-12-04 11:25:00,170.8,171.29,170.48,170.61,37858.0,170.8,171.29,170.48,170.61,37858.0
2018-12-04 11:30:00,170.62,170.68,170.12,170.21,26293.0,170.62,170.68,170.12,170.21,26293.0
2018-12-04 11:35:00,170.19,170.2,169.43,169.43,37067.0,170.19,170.2,169.43,169.43,37067.0
2018-12-04 11:40:00,169.55,169.83,169.44,169.45,27407.0,169.55,169.83,169.44,169.45,27407.0
2018-12-04 11:45:00,169.47,170.55,169.46,170.55,55615.0,169.47,170.55,169.46,170.55,55615.0
2018-12-04 11:50:00,170.54,170.65,169.99,170.48,18480.0,170.54,170.65,169.99,170.48,18480.0
2018-12-04 11:55:00,170.49,170.49,169.73,170.0,20626.0,170.49,170.49,169.73,170.0,20626.0
2018-12-04 12:00:00,169.99,170.1,169.73,169.84,17742.0,169.99,170.1,169.73,169.84,17742.0
2018-12-04 12:05:00,169.84,170.06,169.76,169.9,39219.0,169.84,170.06,169.76,169.9,39219.0
2018-12-04 12:10:00,169.99,170.14,168.91,168.96,81054.0,169.99,170.14,168.91,168.96,81054.0
2018-12-04 12:15:00,168.96,168.96,167.89,168.12,55470.0,168.96,168.96,167.89,168.12,55470.0
2018-12-04 12:20:00,168.16,168.4,167.52,167.52,30901.0,168.16,168.4,167.52,167.52,30901.0
2018-12-04 12:25:00,167.59,167.59,166.6,166.68,31038.0,167.59,167.59,166.6,166.68,31038.0
2018-12-04 12:30:00,166.69,166.79,165.78,166.65,61955.0,166.69,166.79,165.78,166.65,61955.0
2018-12-04 12:35:00,166.8,166.8,165.88,166.05,63074.0,166.8,166.8,165.88,166.05,63074.0
2018-12-04 12:40:00,166.04,166.41,166.04,166.23,50928.0,166.04,166.41,166.04,166.23,50928.0
2018-12-04 12:45:00,166.27,166.34,165.93,166.05,39618.0,166.27,166.34,165.93,166.05,39618.0
2018-12-04 12:50:00,166.05,166.16,165.7,166.13,36177.0,166.05,166.16,165.7,166.13,36177.0
2018-12-04 12:55:00,166.11,166.76,165.9,166.6,51700.0,166.11,166.76,165.9,166.6,51700.0
2018-12-04 13:00:00,166.6,166.62,165.85,166.29,19308.0,166.6,166.62,165.85,166.29,19308.0
2018-12-04 13:05:00,166.33,166.74,166.33,166.65,11252.0,166.33,166.74,166.33,166.65,11252.0
2018-12-04 13:10:00,166.73,166.77,166.07,166.54,26699.0,166.73,166.77,166.07,166.54,26699.0
2018-12-04 13:15:00,166.71,167.22,166.67,167.03,19298.0,166.71,167.22,166.67,167.03,19298.0
2018-12-04 13:20:00,166.99,167.25,166.55,166.81,46860.0,166.99,167.25,166.55,166.81,46860.0
2018-12-04 13:25:00,166.92,167.01,166.38,166.74,27636.0,166.92,167.01,166.38,166.74,27636.0
2018-12-04 13:30:00,166.73,167.12,166.61,166.9,23705.0,166.73,167.12,166.61,166.9,23705.0
2018-12-04 13:35:00,166.9,166.97,166.4,166.48,33648.0,166.9,166.97,166.4,166.48,33648.0
2018-12-04 13:40:00,166.31,166.61,165.96,166.25,36834.0,166.31,166.61,165.96,166.25,36834.0
2018-12-04 13:45:00,166.13,166.67,166.13,166.67,18372.0,166.13,166.67,166.13,166.67,18372.0
2018-12-04 13:50:00,166.7,166.83,166.47,166.69,17846.0,166.7,166.83,166.47,166.69,17846.0
2018-12-04 13:55:00,166.78,167.62,166.76,167.56,24626.0,166.78,167.62,166.76,167.56,24626.0
2018-12-04 14:00:00,167.56,167.82,167.37,167.61,48618.0,167.56,167.82,167.37,167.61,48618.0
2018-12-04 14:05:00,167.64,168.66,167.64,168.66,28377.0,167.64,168.66,167.64,168.66,28377.0
2018-12-04 14:10:00,168.71,169.31,168.69,169.24,46230.0,168.71,169.31,168.69,169.24,46230.0
2018-12-04 14:15:00,169.31,169.32,168.67,169.0,46954.0,169.31,169.32,168.67,169.0,46954.0
2018-12-04 14:20:00,169.02,169.02,168.33,168.6,39352.0,169.02,169.02,168.33,168.6,39352.0
2018-12-04 14:25:00,168.55,168.55,167.5,168.01,26714.0,168.55,168.55,167.5,168.01,26714.0
2018-12-04 14:30:00,168.15,168.67,168.05,168.54,24331.0,168.15,168.67,168.05,168.54,24331.0
2018-12-04 14:35:00,168.4,168.66,168.19,168.62,44779.0,168.4,168.66,168.19,168.62,44779.0
2018-12-04 14:40:00,168.66,168.85,168.22,168.42,17258.0,168.66,168.85,168.22,168.42,17258.0
2018-12-04 14:45:00,168.47,169.5,168.41,169.5,28370.0,168.47,169.5,168.41,169.5,28370.0
2018-12-04 14:50:00,169.5,169.6,169.26,169.33,34546.0,169.5,169.6,169.26,169.33,34546.0
2018-12-04 14:55:00,169.35,169.39,168.32,168.41,26497.0,169.35,169.39,168.32,168.41,26497.0
2018-12-04 15:00:00,168.42,168.42,167.5,167.74,29118.0,168.42,168.42,167.5,167.74,29118.0
2018-12-04 15:05:00,167.65,167.79,167.3,167.36,24556.0,167.65,167.79,167.3,167.36,24556.0
2018-12-04 15:10:00,167.36,167.58,167.28,167.58,24573.0,167.36,167.58,167.28,167.58,24573.0
2018-12-04 15:15:00,167.59,168.03,167.55,167.71,22912.0,167.59,168.03,167.55,167.71,22912.0
2018-12-04 15:20:00,167.71,168.0,166.65,166.65,42944.0,167.71,168.0,166.65,166.65,42944.0
2018-12-04 15:25:00,166.58,167.08,166.56,166.69,40482.0,166.58,167.08,166.56,166.69,40482.0
2018-12-04 15:30:00,166.69,166.99,165.75,165.78,107316.0,166.69,166.99,165.75,165.78,107316.0
2018-12-04 15:35:00,165.75,165.87,164.78,165.1,108537.0,165.75,165.87,164.78,165.1,108537.0
2018-12-04 15:40:00,165.12,165.12,164.39,164.42,104421.0,165.12,165.12,164.39,164.42,104421.0
2018-12-04 15:45:00,164.4,164.98,164.21,164.84,95774.0,164.4,164.98,164.21,164.84,95774.0
2018-12-04 15:50:00,164.89,165.06,164.72,164.82,125127.0,164.89,165.06,164.72,164.82,125127.0
2018-12-04 15:55:00,164.79,165.15,164.4,165.03,194835.0,164.79,165.15,164.4,165.03,194835.0
2018-12-06 09:30:00,160.21,160.76,158.11,160.76,161854.0,160.21,160.76,158.11,160.76,161854.0
2018-12-06 09:35:00,160.75,164.72,160.43,164.7,79791.0,160.75,164.72,160.43,164.7,79791.0
2018-12-06 09:40:00,164.5,165.71,163.48,165.54,77672.0,164.5,165.71,163.48,165.54,77672.0
2018-12-06 09:45:00,165.37,165.74,164.55,164.9,72565.0,165.37,165.74,164.55,164.9,72565.0
2018-12-06 09:50:00,164.83,165.79,164.32,164.47,74298.0,164.83,165.79,164.32,164.47,74298.0
2018-12-06 09:55:00,164.48,165.71,164.4,165.65,39061.0,164.48,165.71,164.4,165.65,39061.0
2018-12-06 10:00:00,165.41,166.6,164.67,166.6,54668.0,165.41,166.6,164.67,166.6,54668.0
2018-12-06 10:05:00,166.59,167.74,166.25,167.67,89475.0,166.59,167.74,166.25,167.67,89475.0
2018-12-06 10:10:00,167.56,167.91,166.8,167.91,57678.0,167.56,167.91,166.8,167.91,57678.0
2018-12-06 10:15:00,167.87,169.0,167.68,168.34,104248.0,167.87,169.0,167.68,168.34,104248.0
2018-12-06 10:20:00,168.44,169.05,168.06,168.8,54264.0,168.44,169.05,168.06,168.8,54264.0
2018-12-06 10:25:00,168.71,169.4,168.7,169.16,67544.0,168.71,169.4,168.7,169.16,67544.0
2018-12-06 10:30:00,169.13,169.18,167.71,168.1,26965.0,169.13,169.18,167.71,168.1,26965.0
2018-12-06 10:35:00,167.84,168.66,167.74,168.39,50931.0,167.84,168.66,167.74,168.39,50931.0
2018-12-06 10:40:00,168.31,168.69,168.07,168.67,28325.0,168.31,168.69,168.07,168.67,28325.0
2018-12-06 10:45:00,168.72,168.8,166.88,167.46,32475.0,168.72,168.8,166.88,167.46,32475.0
2018-12-06 10:50:00,167.47,168.22,167.41,168.14,22721.0,167.47,168.22,167.41,168.14,22721.0
2018-12-06 10:55:00,168.3,168.3,167.01,167.09,47341.0,168.3,168.3,167.01,167.09,47341.0
2018-12-06 11:00:00,167.27,167.48,166.52,167.48,30551.0,167.27,167.48,166.52,167.48,30551.0
2018-12-06 11:05:00,167.32,167.97,166.64,167.81,89830.0,167.32,167.97,166.64,167.81,89830.0
2018-12-06 11:10:00,167.89,168.39,167.73,168.16,53114.0,167.89,168.39,167.73,168.16,53114.0
2018-12-06 11:15:00,168.1,168.18,167.21,167.32,40394.0,168.1,168.18,167.21,167.32,40394.0
2018-12-06 11:20:00,167.33,167.39,166.24,166.7,56532.0,167.33,167.39,166.24,166.7,56532.0
2018-12-06 11:25:00,166.58,167.14,166.25,166.25,42994.0,166.58,167.14,166.25,166.25,42994.0
2018-12-06 11:30:00,166.21,167.09,166.13,167.05,24216.0,166.21,167.09,166.13,167.05,24216.0
2018-12-06 11:35:00,166.83,167.23,166.79,167.14,43851.0,166.83,167.23,166.79,167.14,43851.0
2018-12-06 11:40:00,167.1,167.36,166.51,167.1,23237.0,167.1,167.36,166.51,167.1,23237.0
2018-12-06 11:45:00,166.88,167.48,166.75,167.48,9078.0,166.88,167.48,166.75,167.48,9078.0
2018-12-06 11:50:00,167.61,169.35,167.35,168.65,44790.0,167.61,169.35,167.35,168.65,44790.0
2018-12-06 11:55:00,168.64,169.49,168.6,169.28,30370.0,168.64,169.49,168.6,169.28,30370.0
2018-12-06 12:00:00,169.28,169.46,168.3,168.78,25847.0,169.28,169.46,168.3,168.78,25847.0
2018-12-06 12:05:00,168.61,168.79,167.86,167.87,69064.0,168.61,168.79,167.86,167.87,69064.0
2018-12-06 12:10:00,167.94,168.08,167.49,168.02,34063.0,167.94,168.08,167.49,168.02,34063.0
2018-12-06 12:15:00,168.16,169.03,167.99,168.71,65603.0,168.16,169.03,167.99,168.71,65603.0
2018-12-06 12:20:00,168.82,168.83,167.91,168.24,73271.0,168.82,168.83,167.91,168.24,73271.0
2018-12-06 12:25:00,168.24,168.4,167.91,168.25,32724.0,168.24,168.4,167.91,168.25,32724.0
2018-12-06 12:30:00,168.26,168.66,168.19,168.56,76057.0,168.26,168.66,168.19,168.56,76057.0
2018-12-06 12:35:00,168.57,169.02,168.57,168.98,76670.0,168.57,169.02,168.57,168.98,76670.0
2018-12-06 12:40:00,168.99,169.1,168.69,168.92,40236.0,168.99,169.1,168.69,168.92,40236.0
2018-12-06 12:45:00,168.77,169.1,168.67,168.85,19219.0,168.77,169.1,168.67,168.85,19219.0
2018-12-06 12:50:00,168.85,168.94,168.45,168.6,21094.0,168.85,168.94,168.45,168.6,21094.0
2018-12-06 12:55:00,168.65,168.78,168.33,168.5,26164.0,168.65,168.78,168.33,168.5,26164.0
2018-12-06 13:00:00,168.42,169.04,168.28,169.04,14137.0,168.42,169.04,168.28,169.04,14137.0
2018-12-06 13:05:00,169.02,169.25,167.81,167.81,39644.0,169.02,169.25,167.81,167.81,39644.0
2018-12-06 13:10:00,167.76,167.76,167.12,167.28,20003.0,167.76,167.76,167.12,167.28,20003.0
2018-12-06 13:15:00,167.3,167.65,167.21,167.24,18186.0,167.3,167.65,167.21,167.24,18186.0
2018-12-06 13:20:00,167.16,167.16,166.56,166.81,42850.0,167.16,167.16,166.56,166.81,42850.0
2018-12-06 13:25:00,167.03,167.3,166.74,166.8,11683.0,167.03,167.3,166.74,166.8,11683.0
2018-12-06 13:30:00,166.87,166.98,166.22,166.25,41717.0,166.87,166.98,166.22,166.25,41717.0
2018-12-06 13:35:00,166.3,166.61,166.06,166.38,39193.0,166.3,166.61,166.06,166.38,39193.0
2018-12-06 13:40:00,166.37,166.93,166.19,166.6,45941.0,166.37,166.93,166.19,166.6,45941.0
2018-12-06 13:45:00,166.61,167.14,166.54,167.03,19174.0,166.61,167.14,166.54,167.03,19174.0
2018-12-06 13:50:00,167.06,167.6,166.85,167.55,31095.0,167.06,167.6,166.85,167.55,31095.0
2018-12-06 13:55:00,167.59,167.6,166.73,167.38,18047.0,167.59,167.6,166.73,167.38,18047.0
2018-12-06 14:00:00,167.47,167.91,167.23,167.33,32113.0,167.47,167.91,167.23,167.33,32113.0
2018-12-06 14:05:00,167.42,167.45,167.1,167.38,36710.0,167.42,167.45,167.1,167.38,36710.0
2018-12-06 14:10:00,167.34,167.34,166.68,167.25,42767.0,167.34,167.34,166.68,167.25,42767.0
2018-12-06 14:15:00,167.29,167.42,166.37,166.37,33961.0,167.29,167.42,166.37,166.37,33961.0
2018-12-06 14:20:00,166.57,166.92,166.3,166.53,16327.0,166.57,166.92,166.3,166.53,16327.0
2018-12-06 14:25:00,166.54,167.24,166.46,167.08,25851.0,166.54,167.24,166.46,167.08,25851.0
2018-12-06 14:30:00,167.2,167.21,166.37,166.44,18110.0,167.2,167.21,166.37,166.44,18110.0
2018-12-06 14:35:00,166.49,166.85,166.33,166.72,25028.0,166.49,166.85,166.33,166.72,25028.0
2018-12-06 14:40:00,166.77,166.99,166.6,166.6,11861.0,166.77,166.99,166.6,166.6,11861.0
2018-12-06 14:45:00,166.68,166.68,165.69,166.3,23388.0,166.68,166.68,165.69,166.3,23388.0
2018-12-06 14:50:00,166.41,167.22,166.36,167.0,29133.0,166.41,167.22,166.36,167.0,29133.0
2018-12-06 14:55:00,167.05,167.35,166.95,167.22,40712.0,167.05,167.35,166.95,167.22,40712.0
2018-12-06 15:00:00,167.35,167.78,167.01,167.13,54654.0,167.35,167.78,167.01,167.13,54654.0
2018-12-06 15:05:00,167.14,167.26,166.7,167.1,55846.0,167.14,167.26,166.7,167.1,55846.0
2018-12-06 15:10:00,167.08,167.32,166.58,167.28,43162.0,167.08,167.32,166.58,167.28,43162.0
2018-12-06 15:15:00,167.29,167.78,167.18,167.78,16498.0,167.29,167.78,167.18,167.78,16498.0
2018-12-06 15:20:00,167.56,167.63,167.18,167.22,19550.0,167.56,167.63,167.18,167.22,19550.0
2018-12-06 15:25:00,167.16,167.76,167.15,167.6,25538.0,167.16,167.76,167.15,167.6,25538.0
2018-12-06 15:30:00,167.58,168.35,167.52,167.8,36330.0,167.58,168.35,167.52,167.8,36330.0
2018-12-06 15:35:00,167.81,168.15,167.66,167.96,64693.0,167.81,168.15,167.66,167.96,64693.0
2018-12-06 15:40:00,167.9,168.01,167.3,167.65,48077.0,167.9,168.01,167.3,167.65,48077.0
2018-12-06 15:45:00,167.67,167.88,167.48,167.61,47320.0,167.67,167.88,167.48,167.61,47320.0
2018-12-06 15:50:00,167.59,167.83,167.3,167.52,65430.0,167.59,167.83,167.3,167.52,65430.0
2018-12-06 15:55:00,167.59,168.18,167.43,168.12,119789.0,167.59,168.18,167.43,168.12,119789.0
2018-12-07 09:30:00,166.97,167.33,165.43,166.33,68313.0,166.97,167.33,165.43,166.33,68313.0
2018-12-07 09:35:00,166.15,166.75,165.55,165.81,34545.0,166.15,166.75,165.55,165.81,34545.0
2018-12-07 09:40:00,165.81,166.44,165.32,165.77,32075.0,165.81,166.44,165.32,165.77,32075.0
2018-12-07 09:45:00,165.81,165.93,164.15,164.53,42948.0,165.81,165.93,164.15,164.53,42948.0
2018-12-07 09:50:00,164.62,165.42,164.29,165.14,23166.0,164.62,165.42,164.29,165.14,23166.0
2018-12-07 09:55:00,165.19,165.38,164.01,164.31,43113.0,165.19,165.38,164.01,164.31,43113.0
2018-12-07 10:00:00,164.31,165.13,163.77,164.77,28107.0,164.31,165.13,163.77,164.77,28107.0
2018-12-07 10:05:00,164.74,164.8,163.93,163.93,34962.0,164.74,164.8,163.93,163.93,34962.0
2018-12-07 10:10:00,164.06,164.12,162.76,162.94,45046.0,164.06,164.12,162.76,162.94,45046.0
2018-12-07 10:15:00,163.0,163.06,161.69,162.46,131585.0,163.0,163.06,161.69,162.46,131585.0
2018-12-07 10:20:00,162.31,163.61,162.25,162.67,32010.0,162.31,163.61,162.25,162.67,32010.0
2018-12-07 10:25:00,162.61,163.34,162.12,163.34,49770.0,162.61,163.34,162.12,163.34,49770.0
2018-12-07 10:30:00,163.36,163.91,163.02,163.32,25728.0,163.36,163.91,163.02,163.32,25728.0
2018-12-07 10:35:00,163.29,163.43,162.25,162.45,24644.0,163.29,163.43,162.25,162.45,24644.0
2018-12-07 10:40:00,162.45,163.29,162.32,163.12,21231.0,162.45,163.29,162.32,163.12,21231.0
2018-12-07 10:45:00,162.98,163.65,162.98,163.2,11304.0,162.98,163.65,162.98,163.2,11304.0
2018-12-07 10:50:00,163.15,163.54,162.98,163.14,11548.0,163.15,163.54,162.98,163.14,11548.0
2018-12-07 10:55:00,163.06,163.81,163.06,163.72,20408.0,163.06,163.81,163.06,163.72,20408.0
2018-12-07 11:00:00,163.72,163.87,162.87,162.93,44418.0,163.72,163.87,162.87,162.93,44418.0
2018-12-07 11:05:00,162.78,163.23,162.66,163.07,16646.0,162.78,163.23,162.66,163.07,16646.0
2018-12-07 11:10:00,163.05,163.13,162.3,162.43,28453.0,163.05,163.13,162.3,162.43,28453.0
2018-12-07 11:15:00,162.37,162.72,162.19,162.49,16697.0,162.37,162.72,162.19,162.49,16697.0
2018-12-07 11:20:00,162.5,162.77,162.08,162.08,10090.0,162.5,162.77,162.08,162.08,10090.0
2018-12-07 11:25:00,162.16,162.43,161.93,162.07,29103.0,162.16,162.43,161.93,162.07,29103.0
2018-12-07 11:30:00,162.01,162.36,161.64,161.64,30946.0,162.01,162.36,161.64,161.64,30946.0
2018-12-07 11:35:00,161.75,161.96,161.42,161.42,20631.0,161.75,161.96,161.42,161.42,20631.0
2018-12-07 11:40:00,161.4,162.15,161.28,162.15,33302.0,161.4,162.15,161.28,162.15,33302.0
2018-12-07 11:45:00,162.12,162.22,161.76,161.82,16427.0,162.12,162.22,161.76,161.82,16427.0
2018-12-07 11:50:00,161.85,161.85,161.04,161.05,32226.0,161.85,161.85,161.04,161.05,32226.0
2018-12-07 11:55:00,161.05,161.23,160.87,160.88,45516.0,161.05,161.23,160.87,160.88,45516.0
2018-12-07 12:00:00,160.89,162.05,160.89,161.73,13417.0,160.89,162.05,160.89,161.73,13417.0
2018-12-07 12:05:00,161.82,162.01,161.59,161.7,35463.0,161.82,162.01,161.59,161.7,35463.0
2018-12-07 12:10:00,161.73,162.11,161.71,161.75,36935.0,161.73,162.11,161.71,161.75,36935.0
2018-12-07 12:15:00,161.74,161.86,161.08,161.41,21592.0,161.74,161.86,161.08,161.41,21592.0
2018-12-07 12:20:00,161.28,161.58,161.19,161.2,10884.0,161.28,161.58,161.19,161.2,10884.0
2018-12-07 12:25:00,161.3,161.85,161.23,161.73,14272.0,161.3,161.85,161.23,161.73,14272.0
2018-12-07 12:30:00,161.65,161.86,161.14,161.26,14148.0,161.65,161.86,161.14,161.26,14148.0
2018-12-07 12:35:00,161.22,161.37,161.09,161.33,18141.0,161.22,161.37,161.09,161.33,18141.0
2018-12-07 12:40:00,161.25,161.27,160.62,161.15,23561.0,161.25,161.27,160.62,161.15,23561.0
2018-12-07 12:45:00,161.2,161.43,160.88,161.04,11400.0,161.2,161.43,160.88,161.04,11400.0
2018-12-07 12:50:00,161.07,161.63,161.07,161.6,25758.0,161.07,161.63,161.07,161.6,25758.0
2018-12-07 12:55:00,161.65,162.65,161.61,162.35,22285.0,161.65,162.65,161.61,162.35,22285.0
2018-12-07 13:00:00,162.31,162.63,161.97,162.52,25484.0,162.31,162.63,161.97,162.52,25484.0
2018-12-07 13:05:00,162.53,162.58,161.53,161.59,11093.0,162.53,162.58,161.53,161.59,11093.0
2018-12-07 13:10:00,161.59,161.94,161.58,161.75,28539.0,161.59,161.94,161.58,161.75,28539.0
2018-12-07 13:15:00,161.86,162.19,161.67,161.69,27646.0,161.86,162.19,161.67,161.69,27646.0
2018-12-07 13:20:00,161.69,162.71,161.69,162.71,39414.0,161.69,162.71,161.69,162.71,39414.0
2018-12-07 13:25:00,162.64,162.7,162.13,162.45,11766.0,162.64,162.7,162.13,162.45,11766.0
2018-12-07 13:30:00,162.5,162.66,162.08,162.21,28591.0,162.5,162.66,162.08,162.21,28591.0
2018-12-07 13:35:00,162.12,162.12,161.67,161.81,13554.0,162.12,162.12,161.67,161.81,13554.0
2018-12-07 13:40:00,161.77,161.9,161.63,161.65,14530.0,161.77,161.9,161.63,161.65,14530.0
2018-12-07 13:45:00,161.67,161.91,161.41,161.55,16936.0,161.67,161.91,161.41,161.55,16936.0
2018-12-07 13:50:00,161.39,161.67,161.05,161.63,13168.0,161.39,161.67,161.05,161.63,13168.0
2018-12-07 13:55:00,161.58,161.69,161.0,161.14,29125.0,161.58,161.69,161.0,161.14,29125.0
2018-12-07 14:00:00,161.07,161.32,160.85,160.95,18470.0,161.07,161.32,160.85,160.95,18470.0
2018-12-07 14:05:00,160.87,161.15,160.69,160.85,14774.0,160.87,161.15,160.69,160.85,14774.0
2018-12-07 14:10:00,160.78,160.81,160.5,160.71,24935.0,160.78,160.81,160.5,160.71,24935.0
2018-12-07 14:15:00,160.75,161.48,160.59,161.24,25157.0,160.75,161.48,160.59,161.24,25157.0
2018-12-07 14:20:00,161.19,161.48,160.52,160.53,16727.0,161.19,161.48,160.52,160.53,16727.0
2018-12-07 14:25:00,160.64,161.36,160.58,161.27,17959.0,160.64,161.36,160.58,161.27,17959.0
2018-12-07 14:30:00,161.41,161.42,160.66,160.7,15068.0,161.41,161.42,160.66,160.7,15068.0
2018-12-07 14:35:00,160.67,160.83,160.26,160.42,14312.0,160.67,160.83,160.26,160.42,14312.0
2018-12-07 14:40:00,160.39,160.53,160.04,160.04,17327.0,160.39,160.53,160.04,160.04,17327.0
2018-12-07 14:45:00,160.02,160.24,159.5,159.96,53770.0,160.02,160.24,159.5,159.96,53770.0
2018-12-07 14:50:00,159.98,160.12,159.36,159.45,19109.0,159.98,160.12,159.36,159.45,19109.0
2018-12-07 14:55:00,159.46,159.6,159.13,159.33,33770.0,159.46,159.6,159.13,159.33,33770.0
2018-12-07 15:00:00,159.21,159.43,158.9,159.02,38525.0,159.21,159.43,158.9,159.02,38525.0
2018-12-07 15:05:00,158.97,160.06,158.89,160.06,37619.0,158.97,160.06,158.89,160.06,37619.0
2018-12-07 15:10:00,160.13,160.39,159.3,159.37,24400.0,160.13,160.39,159.3,159.37,24400.0
2018-12-07 15:15:00,159.3,159.5,158.86,159.27,41595.0,159.3,159.5,158.86,159.27,41595.0
2018-12-07 15:20:00,159.29,159.36,159.03,159.18,57263.0,159.29,159.36,159.03,159.18,57263.0
2018-12-07 15:25:00,159.15,160.01,158.85,159.93,42328.0,159.15,160.01,158.85,159.93,42328.0
2018-12-07 15:30:00,159.9,160.3,159.49,160.3,70822.0,159.9,160.3,159.49,160.3,70822.0
2018-12-07 15:35:00,160.27,160.37,159.64,159.79,69842.0,160.27,160.37,159.64,159.79,69842.0
2018-12-07 15:40:00,159.71,159.9,159.43,159.8,83137.0,159.71,159.9,159.43,159.8,83137.0
2018-12-07 15:45:00,159.81,159.89,159.3,159.37,138152.0,159.81,159.89,159.3,159.37,138152.0
2018-12-07 15:50:00,159.38,160.15,159.38,159.97,103397.0,159.38,160.15,159.38,159.97,103397.0
2018-12-07 15:55:00,160.0,160.73,159.58,160.7,323948.0,160.0,160.73,159.58,160.7,323948.0
2018-12-10 09:30:00,159.88,161.99,158.5,161.99,56996.0,159.88,161.99,158.5,161.99,56996.0
2018-12-10 09:35:00,161.79,162.78,161.26,162.04,36243.0,161.79,162.78,161.26,162.04,36243.0
2018-12-10 09:40:00,162.0,164.53,161.97,164.01,50066.0,162.0,164.53,161.97,164.01,50066.0
2018-12-10 09:45:00,163.97,164.39,162.5,162.5,45037.0,163.97,164.39,162.5,162.5,45037.0
2018-12-10 09:50:00,162.45,162.93,160.95,161.61,38755.0,162.45,162.93,160.95,161.61,38755.0
2018-12-10 09:55:00,161.6,162.47,161.3,162.18,35143.0,161.6,162.47,161.3,162.18,35143.0
2018-12-10 10:00:00,162.13,162.87,161.61,162.75,29633.0,162.13,162.87,161.61,162.75,29633.0
2018-12-10 10:05:00,162.88,163.68,162.7,162.81,29599.0,162.88,163.68,162.7,162.81,29599.0
2018-12-10 10:10:00,162.79,164.84,162.69,164.83,29766.0,162.79,164.84,162.69,164.83,29766.0
2018-12-10 10:15:00,164.75,164.86,163.8,164.82,53204.0,164.75,164.86,163.8,164.82,53204.0
2018-12-10 10:20:00,164.8,164.98,162.99,162.99,28812.0,164.8,164.98,162.99,162.99,28812.0
2018-12-10 10:25:00,163.09,163.09,161.7,162.0,39959.0,163.09,163.09,161.7,162.0,39959.0
2018-12-10 10:30:00,161.81,162.71,161.58,162.19,24241.0,161.81,162.71,161.58,162.19,24241.0
2018-12-10 10:35:00,162.07,162.7,161.45,161.45,19229.0,162.07,162.7,161.45,161.45,19229.0
2018-12-10 10:40:00,161.69,161.7,160.29,160.73,20674.0,161.69,161.7,160.29,160.73,20674.0
2018-12-10 10:45:00,160.7,161.1,160.57,160.91,29855.0,160.7,161.1,160.57,160.91,29855.0
2018-12-10 10:50:00,160.91,161.7,159.71,159.86,35681.0,160.91,161.7,159.71,159.86,35681.0
2018-12-10 10:55:00,159.84,160.36,159.07,159.39,43407.0,159.84,160.36,159.07,159.39,43407.0
2018-12-10 11:00:00,159.51,159.51,158.0,158.42,50540.0,159.51,159.51,158.0,158.42,50540.0
2018-12-10 11:05:00,158.53,159.55,158.53,159.09,18834.0,158.53,159.55,158.53,159.09,18834.0
2018-12-10 11:10:00,158.95,159.32,158.69,159.28,25304.0,158.95,159.32,158.69,159.28,25304.0
2018-12-10 11:15:00,159.17,159.26,158.66,159.04,18444.0,159.17,159.26,158.66,159.04,18444.0
2018-12-10 11:20:00,158.89,159.21,158.25,158.32,16786.0,158.89,159.21,158.25,158.32,16786.0
2018-12-10 11:25:00,158.33,159.22,158.33,159.22,22032.0,158.33,159.22,158.33,159.22,22032.0
2018-12-10 11:30:00,159.21,159.71,158.94,159.52,30354.0,159.21,159.71,158.94,159.52,30354.0
2018-12-10 11:35:00,159.28,160.78,159.15,160.61,21859.0,159.28,160.78,159.15,160.61,21859.0
2018-12-10 11:40:00,160.46,160.47,160.0,160.45,7441.0,160.46,160.47,160.0,160.45,7441.0
2018-12-10 11:45:00,160.49,160.96,160.3,160.5,21984.0,160.49,160.96,160.3,160.5,21984.0
2018-12-10 11:50:00,160.39,160.92,160.29,160.62,15457.0,160.39,160.92,160.29,160.62,15457.0
2018-12-10 11:55:00,160.78,160.99,160.15,160.15,9062.0,160.78,160.99,160.15,160.15,9062.0
2018-12-10 12:00:00,160.26,160.39,159.51,159.9,19176.0,160.26,160.39,159.51,159.9,19176.0
2018-12-10 12:05:00,159.89,160.77,159.68,160.4,21898.0,159.89,160.77,159.68,160.4,21898.0
2018-12-10 12:10:00,160.34,160.86,160.06,160.58,9892.0,160.34,160.86,160.06,160.58,9892.0
2018-12-10 12:15:00,160.84,160.93,159.77,159.95,11685.0,160.84,160.93,159.77,159.95,11685.0
2018-12-10 12:20:00,159.97,160.21,159.51,159.63,12468.0,159.97,160.21,159.51,159.63,12468.0
2018-12-10 12:25:00,159.37,159.99,159.37,159.81,14787.0,159.37,159.99,159.37,159.81,14787.0
2018-12-10 12:30:00,159.85,160.45,159.84,160.45,10992.0,159.85,160.45,159.84,160.45,10992.0
2018-12-10 12:35:00,160.5,161.48,160.45,161.05,27449.0,160.5,161.48,160.45,161.05,27449.0
2018-12-10 12:40:00,161.16,161.64,161.09,161.54,11853.0,161.16,161.64,161.09,161.54,11853.0
2018-12-10 12:45:00,161.21,161.79,160.91,161.72,16002.0,161.21,161.79,160.91,161.72,16002.0
2018-12-10 12:50:00,161.6,161.82,160.82,161.09,31593.0,161.6,161.82,160.82,161.09,31593.0
2018-12-10 12:55:00,161.01,161.1,160.74,161.03,15392.0,161.01,161.1,160.74,161.03,15392.0
2018-12-10 13:00:00,161.06,161.41,160.98,161.3,8716.0,161.06,161.41,160.98,161.3,8716.0
2018-12-10 13:05:00,161.14,161.14,160.49,160.83,14698.0,161.14,161.14,160.49,160.83,14698.0
2018-12-10 13:10:00,160.77,161.25,160.61,160.74,17158.0,160.77,161.25,160.61,160.74,17158.0
2018-12-10 13:15:00,160.64,160.76,160.19,160.34,35401.0,160.64,160.76,160.19,160.34,35401.0
2018-12-10 13:20:00,160.41,160.46,159.68,159.77,28073.0,160.41,160.46,159.68,159.77,28073.0
2018-12-10 13:25:00,159.68,159.84,159.28,159.44,12531.0,159.68,159.84,159.28,159.44,12531.0
2018-12-10 13:30:00,159.46,160.36,159.36,160.23,12781.0,159.46,160.36,159.36,160.23,12781.0
2018-12-10 13:35:00,160.25,161.2,160.25,160.54,18332.0,160.25,161.2,160.25,160.54,18332.0
2018-12-10 13:40:00,160.45,160.68,159.62,159.79,12712.0,160.45,160.68,159.62,159.79,12712.0
2018-12-10 13:45:00,159.68,160.27,159.67,160.2,9875.0,159.68,160.27,159.67,160.2,9875.0
2018-12-10 13:50:00,160.1,160.75,160.1,160.55,13153.0,160.1,160.75,160.1,160.55,13153.0
2018-12-10 13:55:00,160.58,160.81,160.37,160.37,7302.0,160.58,160.81,160.37,160.37,7302.0
2018-12-10 14:00:00,160.3,160.75,160.27,160.5,10925.0,160.3,160.75,160.27,160.5,10925.0
2018-12-10 14:05:00,160.43,161.34,160.36,160.89,15950.0,160.43,161.34,160.36,160.89,15950.0
2018-12-10 14:10:00,160.92,161.0,160.2,160.24,10059.0,160.92,161.0,160.2,160.24,10059.0
2018-12-10 14:15:00,160.38,160.52,160.15,160.42,19611.0,160.38,160.52,160.15,160.42,19611.0
2018-12-10 14:20:00,160.47,160.54,159.88,160.39,20389.0,160.47,160.54,159.88,160.39,20389.0
2018-12-10 14:25:00,160.38,160.63,159.95,160.21,16969.0,160.38,160.63,159.95,160.21,16969.0
2018-12-10 14:30:00,160.28,160.97,160.14,160.86,19779.0,160.28,160.97,160.14,160.86,19779.0
2018-12-10 14:35:00,161.04,161.05,160.39,160.55,36918.0,161.04,161.05,160.39,160.55,36918.0
2018-12-10 14:40:00,160.51,160.58,160.25,160.46,42345.0,160.51,160.58,160.25,160.46,42345.0
2018-12-10 14:45:00,160.4,160.87,160.19,160.87,30742.0,160.4,160.87,160.19,160.87,30742.0
2018-12-10 14:50:00,160.86,160.87,160.51,160.54,12358.0,160.86,160.87,160.51,160.54,12358.0
2018-12-10 14:55:00,160.54,160.86,160.1,160.26,22937.0,160.54,160.86,160.1,160.26,22937.0
2018-12-10 15:00:00,160.3,160.34,159.85,159.85,33660.0,160.3,160.34,159.85,159.85,33660.0
2018-12-10 15:05:00,159.88,160.19,159.85,160.14,38100.0,159.88,160.19,159.85,160.14,38100.0
2018-12-10 15:10:00,160.18,160.29,159.79,159.97,18122.0,160.18,160.29,159.79,159.97,18122.0
2018-12-10 15:15:00,159.97,159.98,159.42,159.78,16069.0,159.97,159.98,159.42,159.78,16069.0
2018-12-10 15:20:00,159.84,160.3,159.84,160.19,21975.0,159.84,160.3,159.84,160.19,21975.0
2018-12-10 15:25:00,160.21,160.3,159.98,160.09,22685.0,160.21,160.3,159.98,160.09,22685.0
2018-12-10 15:30:00,160.09,160.6,160.08,160.55,45206.0,160.09,160.6,160.08,160.55,45206.0
2018-12-10 15:35:00,160.63,160.96,160.55,160.67,37720.0,160.63,160.96,160.55,160.67,37720.0
2018-12-10 15:40:00,160.7,160.77,160.39,160.47,42655.0,160.7,160.77,160.39,160.47,42655.0
2018-12-10 15:45:00,160.47,160.59,159.86,159.99,65430.0,160.47,160.59,159.86,159.99,65430.0
2018-12-10 15:50:00,159.98,160.14,159.73,159.89,62362.0,159.98,160.14,159.73,159.89,62362.0
2018-12-10 15:55:00,159.85,160.03,159.63,159.68,117180.0,159.85,160.03,159.63,159.68,117180.0
2018-12-11 09:30:00,164.32,164.63,161.99,162.0,108475.0,164.32,164.63,161.99,162.0,108475.0
2018-12-11 09:35:00,162.18,163.4,162.02,162.07,59585.0,162.18,163.4,162.02,162.07,59585.0
2018-12-11 09:40:00,162.01,163.98,161.87,163.98,29243.0,162.01,163.98,161.87,163.98,29243.0
2018-12-11 09:45:00,163.84,163.97,162.85,163.45,28451.0,163.84,163.97,162.85,163.45,28451.0
2018-12-11 09:50:00,163.62,164.98,163.62,164.64,73204.0,163.62,164.98,163.62,164.64,73204.0
2018-12-11 09:55:00,164.53,164.83,164.04,164.44,37621.0,164.53,164.83,164.04,164.44,37621.0
2018-12-11 10:00:00,164.55,165.02,164.43,164.5,44764.0,164.55,165.02,164.43,164.5,44764.0
2018-12-11 10:05:00,164.46,164.46,163.36,163.77,18739.0,164.46,164.46,163.36,163.77,18739.0
2018-12-11 10:10:00,163.56,163.68,163.0,163.68,52903.0,163.56,163.68,163.0,163.68,52903.0
2018-12-11 10:15:00,163.6,163.65,163.03,163.5,8344.0,163.6,163.65,163.03,163.5,8344.0
2018-12-11 10:20:00,163.6,164.72,163.48,164.56,24385.0,163.6,164.72,163.48,164.56,24385.0
2018-12-11 10:25:00,164.52,164.75,164.16,164.62,15258.0,164.52,164.75,164.16,164.62,15258.0
2018-12-11 10:30:00,164.63,164.77,163.93,164.09,11739.0,164.63,164.77,163.93,164.09,11739.0
2018-12-11 10:35:00,163.84,163.92,163.4,163.71,14939.0,163.84,163.92,163.4,163.71,14939.0
2018-12-11 10:40:00,163.66,164.06,163.29,163.46,18970.0,163.66,164.06,163.29,163.46,18970.0
2018-12-11 10:45:00,163.58,163.62,162.52,162.52,44986.0,163.58,163.62,162.52,162.52,44986.0
2018-12-11 10:50:00,162.71,162.87,162.36,162.65,13345.0,162.71,162.87,162.36,162.65,13345.0
2018-12-11 10:55:00,162.64,162.95,162.1,162.39,34259.0,162.64,162.95,162.1,162.39,34259.0
2018-12-11 11:00:00,162.49,163.16,162.45,163.16,13898.0,162.49,163.16,162.45,163.16,13898.0
2018-12-11 11:05:00,163.21,163.57,162.96,163.45,13262.0,163.21,163.57,162.96,163.45,13262.0
2018-12-11 11:10:00,163.46,163.52,162.62,162.63,23030.0,163.46,163.52,162.62,162.63,23030.0
2018-12-11 11:15:00,162.79,162.81,162.39,162.47,18254.0,162.79,162.81,162.39,162.47,18254.0
2018-12-11 11:20:00,162.51,163.14,162.2,163.14,20146.0,162.51,163.14,162.2,163.14,20146.0
2018-12-11 11:25:00,163.38,163.38,163.07,163.21,13562.0,163.38,163.38,163.07,163.21,13562.0
2018-12-11 11:30:00,163.16,163.29,162.62,162.69,15590.0,163.16,163.29,162.62,162.69,15590.0
2018-12-11 11:35:00,162.7,162.89,162.2,162.59,25711.0,162.7,162.89,162.2,162.59,25711.0
2018-12-11 11:40:00,162.55,163.63,162.49,163.57,21143.0,162.55,163.63,162.49,163.57,21143.0
2018-12-11 11:45:00,163.36,164.32,163.33,164.25,28327.0,163.36,164.32,163.33,164.25,28327.0
2018-12-11 11:50:00,164.25,164.89,164.05,164.89,20253.0,164.25,164.89,164.05,164.89,20253.0
2018-12-11 11:55:00,164.87,164.98,164.63,164.9,25865.0,164.87,164.98,164.63,164.9,25865.0
2018-12-11 12:00:00,164.89,165.42,164.5,164.58,48762.0,164.89,165.42,164.5,164.58,48762.0
2018-12-11 12:05:00,164.64,164.87,164.53,164.8,23659.0,164.64,164.87,164.53,164.8,23659.0
2018-12-11 12:10:00,164.78,164.82,163.95,164.04,30956.0,164.78,164.82,163.95,164.04,30956.0
2018-12-11 12:15:00,164.02,164.12,163.69,163.78,21035.0,164.02,164.12,163.69,163.78,21035.0
2018-12-11 12:20:00,163.75,164.35,163.67,164.03,15551.0,163.75,164.35,163.67,164.03,15551.0
2018-12-11 12:25:00,164.03,164.24,163.97,164.1,12702.0,164.03,164.24,163.97,164.1,12702.0
2018-12-11 12:30:00,164.22,164.5,163.64,163.72,13088.0,164.22,164.5,163.64,163.72,13088.0
2018-12-11 12:35:00,163.76,163.91,163.5,163.51,6383.0,163.76,163.91,163.5,163.51,6383.0
2018-12-11 12:40:00,163.55,163.74,163.32,163.74,15716.0,163.55,163.74,163.32,163.74,15716.0
2018-12-11 12:45:00,163.65,163.81,163.53,163.71,9489.0,163.65,163.81,163.53,163.71,9489.0
2018-12-11 12:50:00,163.76,163.87,163.56,163.82,10051.0,163.76,163.87,163.56,163.82,10051.0
2018-12-11 12:55:00,163.73,163.74,163.3,163.52,9500.0,163.73,163.74,163.3,163.52,9500.0
2018-12-11 13:00:00,163.46,163.79,163.43,163.7,4289.0,163.46,163.79,163.43,163.7,4289.0
2018-12-11 13:05:00,163.69,163.94,163.48,163.63,11199.0,163.69,163.94,163.48,163.63,11199.0
2018-12-11 13:10:00,163.63,163.67,163.37,163.48,4450.0,163.63,163.67,163.37,163.48,4450.0
2018-12-11 13:15:00,163.47,163.64,163.09,163.47,10979.0,163.47,163.64,163.09,163.47,10979.0
2018-12-11 13:20:00,163.51,163.57,163.34,163.47,19257.0,163.51,163.57,163.34,163.47,19257.0
2018-12-11 13:25:00,163.37,163.4,162.57,162.96,18201.0,163.37,163.4,162.57,162.96,18201.0
2018-12-11 13:30:00,162.96,162.96,162.56,162.74,8686.0,162.96,162.96,162.56,162.74,8686.0
2018-12-11 13:35:00,162.66,162.94,162.58,162.9,9200.0,162.66,162.94,162.58,162.9,9200.0
2018-12-11 13:40:00,162.8,162.8,161.65,161.65,16326.0,162.8,162.8,161.65,161.65,16326.0
2018-12-11 13:45:00,161.69,162.03,161.52,161.72,13787.0,161.69,162.03,161.52,161.72,13787.0
2018-12-11 13:50:00,161.95,162.12,161.65,161.81,7637.0,161.95,162.12,161.65,161.81,7637.0
2018-12-11 13:55:00,161.87,162.06,161.8,161.85,4877.0,161.87,162.06,161.8,161.85,4877.0
2018-12-11 14:00:00,161.81,162.1,161.71,161.95,6872.0,161.81,162.1,161.71,161.95,6872.0
2018-12-11 14:05:00,161.95,162.15,161.7,161.71,19304.0,161.95,162.15,161.7,161.71,19304.0
2018-12-11 14:10:00,161.62,162.22,161.55,162.22,12124.0,161.62,162.22,161.55,162.22,12124.0
2018-12-11 14:15:00,162.18,162.58,161.78,162.57,11616.0,162.18,162.58,161.78,162.57,11616.0
2018-12-11 14:20:00,162.39,162.57,162.13,162.33,15428.0,162.39,162.57,162.13,162.33,15428.0
2018-12-11 14:25:00,162.41,163.44,162.41,163.12,13593.0,162.41,163.44,162.41,163.12,13593.0
2018-12-11 14:30:00,163.28,163.88,163.23,163.23,18808.0,163.28,163.88,163.23,163.23,18808.0
2018-12-11 14:35:00,163.36,163.45,163.18,163.39,8030.0,163.36,163.45,163.18,163.39,8030.0
2018-12-11 14:40:00,163.45,163.7,163.19,163.44,10259.0,163.45,163.7,163.19,163.44,10259.0
2018-12-11 14:45:00,163.63,163.85,163.48,163.63,12399.0,163.63,163.85,163.48,163.63,12399.0
2018-12-11 14:50:00,163.63,163.76,163.41,163.65,12604.0,163.63,163.76,163.41,163.65,12604.0
2018-12-11 14:55:00,163.72,163.78,163.0,163.0,17263.0,163.72,163.78,163.0,163.0,17263.0
2018-12-11 15:00:00,163.03,163.04,162.65,162.93,14072.0,163.03,163.04,162.65,162.93,14072.0
2018-12-11 15:05:00,163.06,163.24,162.75,163.22,18491.0,163.06,163.24,162.75,163.22,18491.0
2018-12-11 15:10:00,163.29,164.15,163.29,163.9,15913.0,163.29,164.15,163.29,163.9,15913.0
2018-12-11 15:15:00,163.95,163.96,163.68,163.77,13921.0,163.95,163.96,163.68,163.77,13921.0
2018-12-11 15:20:00,163.73,163.78,163.52,163.55,14963.0,163.73,163.78,163.52,163.55,14963.0
2018-12-11 15:25:00,163.6,163.71,163.35,163.35,18528.0,163.6,163.71,163.35,163.35,18528.0
2018-12-11 15:30:00,163.43,163.91,163.38,163.49,20246.0,163.43,163.91,163.38,163.49,20246.0
2018-12-11 15:35:00,163.55,163.64,163.43,163.5,17157.0,163.55,163.64,163.43,163.5,17157.0
2018-12-11 15:40:00,163.49,163.49,163.12,163.25,28299.0,163.49,163.49,163.12,163.25,28299.0
2018-12-11 15:45:00,163.24,163.32,163.03,163.2,30903.0,163.24,163.32,163.03,163.2,30903.0
2018-12-11 15:50:00,163.22,163.34,162.93,162.97,119233.0,163.22,163.34,162.93,162.97,119233.0
2018-12-11 15:55:00,162.93,163.1,162.67,162.97,67978.0,162.93,163.1,162.67,162.97,67978.0
2018-12-12 09:30:00,167.05,167.05,165.36,166.36,64114.0,167.05,167.05,165.36,166.36,64114.0
2018-12-12 09:35:00,166.5,166.5,165.43,165.81,21175.0,166.5,166.5,165.43,165.81,21175.0
2018-12-12 09:40:00,165.8,167.17,165.74,167.17,20845.0,165.8,167.17,165.74,167.17,20845.0
2018-12-12 09:45:00,167.17,167.66,166.35,167.08,35975.0,167.17,167.66,166.35,167.08,35975.0
2018-12-12 09:50:00,167.09,168.19,167.09,167.32,32357.0,167.09,168.19,167.09,167.32,32357.0
2018-12-12 09:55:00,167.41,168.35,167.33,168.34,22901.0,167.41,168.35,167.33,168.34,22901.0
2018-12-12 10:00:00,168.36,168.92,168.04,168.92,45299.0,168.36,168.92,168.04,168.92,45299.0
2018-12-12 10:05:00,168.87,168.87,167.61,168.39,37705.0,168.87,168.87,167.61,168.39,37705.0
2018-12-12 10:10:00,168.49,168.5,167.87,168.01,21823.0,168.49,168.5,167.87,168.01,21823.0
2018-12-12 10:15:00,167.99,168.44,167.87,168.32,25405.0,167.99,168.44,167.87,168.32,25405.0
2018-12-12 10:20:00,168.15,168.25,167.9,168.13,18326.0,168.15,168.25,167.9,168.13,18326.0
2018-12-12 10:25:00,168.03,168.13,167.52,167.87,76313.0,168.03,168.13,167.52,167.87,76313.0
2018-12-12 10:30:00,167.83,168.47,167.61,168.27,18830.0,167.83,168.47,167.61,168.27,18830.0
2018-12-12 10:35:00,168.34,168.79,168.25,168.35,20057.0,168.34,168.79,168.25,168.35,20057.0
2018-12-12 10:40:00,168.34,168.89,168.12,168.7,29063.0,168.34,168.89,168.12,168.7,29063.0
2018-12-12 10:45:00,168.88,168.98,168.38,168.69,19585.0,168.88,168.98,168.38,168.69,19585.0
2018-12-12 10:50:00,168.66,169.07,168.66,168.96,24233.0,168.66,169.07,168.66,168.96,24233.0
2018-12-12 10:55:00,168.98,169.33,168.87,168.95,35943.0,168.98,169.33,168.87,168.95,35943.0
2018-12-12 11:00:00,168.9,169.0,168.39,168.83,15998.0,168.9,169.0,168.39,168.83,15998.0
2018-12-12 11:05:00,168.76,169.3,168.76,169.25,14802.0,168.76,169.3,168.76,169.25,14802.0
2018-12-12 11:10:00,169.26,169.9,169.23,169.67,43675.0,169.26,169.9,169.23,169.67,43675.0
2018-12-12 11:15:00,169.57,170.47,169.38,170.41,108394.0,169.57,170.47,169.38,170.41,108394.0
2018-12-12 11:20:00,170.43,170.43,169.44,169.89,34431.0,170.43,170.43,169.44,169.89,34431.0
2018-12-12 11:25:00,169.83,170.03,169.58,169.71,25185.0,169.83,170.03,169.58,169.71,25185.0
2018-12-12 11:30:00,169.71,169.9,169.3,169.54,38352.0,169.71,169.9,169.3,169.54,38352.0
2018-12-12 11:35:00,169.61,169.64,169.3,169.3,18844.0,169.61,169.64,169.3,169.3,18844.0
2018-12-12 11:40:00,169.33,169.85,169.32,169.85,7933.0,169.33,169.85,169.32,169.85,7933.0
2018-12-12 11:45:00,169.85,170.29,169.78,170.2,21945.0,169.85,170.29,169.78,170.2,21945.0
2018-12-12 11:50:00,170.25,170.25,169.95,170.02,23136.0,170.25,170.25,169.95,170.02,23136.0
2018-12-12 11:55:00,170.0,170.01,169.56,169.86,11029.0,170.0,170.01,169.56,169.86,11029.0
2018-12-12 12:00:00,169.98,170.27,169.88,169.88,14968.0,169.98,170.27,169.88,169.88,14968.0
2018-12-12 12:05:00,169.81,169.83,169.17,169.51,20492.0,169.81,169.83,169.17,169.51,20492.0
2018-12-12 12:10:00,169.49,169.65,168.99,169.1,22324.0,169.49,169.65,168.99,169.1,22324.0
2018-12-12 12:15:00,169.03,169.04,168.59,168.59,17792.0,169.03,169.04,168.59,168.59,17792.0
2018-12-12 12:20:00,168.57,168.85,168.57,168.64,11508.0,168.57,168.85,168.57,168.64,11508.0
2018-12-12 12:25:00,168.65,168.93,168.56,168.93,5190.0,168.65,168.93,168.56,168.93,5190.0
2018-12-12 12:30:00,169.0,169.06,168.85,168.92,10469.0,169.0,169.06,168.85,168.92,10469.0
2018-12-12 12:35:00,168.82,169.08,168.82,169.04,16959.0,168.82,169.08,168.82,169.04,16959.0
2018-12-12 12:40:00,169.06,169.55,168.99,169.36,12224.0,169.06,169.55,168.99,169.36,12224.0
2018-12-12 12:45:00,169.36,169.37,168.98,169.21,15399.0,169.36,169.37,168.98,169.21,15399.0
2018-12-12 12:50:00,169.26,169.62,169.25,169.46,5703.0,169.26,169.62,169.25,169.46,5703.0
2018-12-12 12:55:00,169.33,169.68,169.33,169.67,10631.0,169.33,169.68,169.33,169.67,10631.0
2018-12-12 13:00:00,169.69,169.89,169.59,169.72,9829.0,169.69,169.89,169.59,169.72,9829.0
2018-12-12 13:05:00,169.72,169.86,169.62,169.65,9735.0,169.72,169.86,169.62,169.65,9735.0
2018-12-12 13:10:00,169.65,169.92,169.65,169.81,11316.0,169.65,169.92,169.65,169.81,11316.0
2018-12-12 13:15:00,169.78,169.96,169.76,169.78,9232.0,169.78,169.96,169.76,169.78,9232.0
2018-12-12 13:20:00,169.78,169.95,169.61,169.64,20567.0,169.78,169.95,169.61,169.64,20567.0
2018-12-12 13:25:00,169.63,169.68,169.26,169.63,15903.0,169.63,169.68,169.26,169.63,15903.0
2018-12-12 13:30:00,169.66,169.66,169.08,169.16,22579.0,169.66,169.66,169.08,169.16,22579.0
2018-12-12 13:35:00,169.2,169.21,168.93,169.05,13368.0,169.2,169.21,168.93,169.05,13368.0
2018-12-12 13:40:00,169.08,169.16,168.7,168.84,20382.0,169.08,169.16,168.7,168.84,20382.0
2018-12-12 13:45:00,168.85,169.32,168.53,169.05,36681.0,168.85,169.32,168.53,169.05,36681.0
2018-12-12 13:50:00,169.06,169.21,168.78,169.14,40220.0,169.06,169.21,168.78,169.14,40220.0
2018-12-12 13:55:00,169.18,169.5,169.07,169.18,28383.0,169.18,169.5,169.07,169.18,28383.0
2018-12-12 14:00:00,169.18,169.44,168.89,168.95,17282.0,169.18,169.44,168.89,168.95,17282.0
2018-12-12 14:05:00,168.97,169.11,168.77,168.85,20299.0,168.97,169.11,168.77,168.85,20299.0
2018-12-12 14:10:00,168.84,168.85,168.2,168.52,27462.0,168.84,168.85,168.2,168.52,27462.0
2018-12-12 14:15:00,168.49,168.69,168.41,168.56,13238.0,168.49,168.69,168.41,168.56,13238.0
2018-12-12 14:20:00,168.61,168.9,168.5,168.9,15999.0,168.61,168.9,168.5,168.9,15999.0
2018-12-12 14:25:00,168.9,168.93,167.9,168.21,47551.0,168.9,168.93,167.9,168.21,47551.0
2018-12-12 14:30:00,167.97,167.98,167.17,167.46,21864.0,167.97,167.98,167.17,167.46,21864.0
2018-12-12 14:35:00,167.46,167.47,166.95,167.47,50063.0,167.46,167.47,166.95,167.47,50063.0
2018-12-12 14:40:00,167.41,167.55,166.64,166.64,46372.0,167.41,167.55,166.64,166.64,46372.0
2018-12-12 14:45:00,166.67,166.67,165.66,166.02,63716.0,166.67,166.67,165.66,166.02,63716.0
2018-12-12 14:50:00,166.02,166.42,165.77,166.27,15246.0,166.02,166.42,165.77,166.27,15246.0
2018-12-12 14:55:00,166.34,166.78,166.15,166.65,16445.0,166.34,166.78,166.15,166.65,16445.0
2018-12-12 15:00:00,166.62,166.77,166.4,166.55,18546.0,166.62,166.77,166.4,166.55,18546.0
2018-12-12 15:05:00,166.61,166.79,166.31,166.51,43207.0,166.61,166.79,166.31,166.51,43207.0
2018-12-12 15:10:00,166.57,166.82,166.33,166.45,22737.0,166.57,166.82,166.33,166.45,22737.0
2018-12-12 15:15:00,166.34,166.35,165.77,165.9,34691.0,166.34,166.35,165.77,165.9,34691.0
2018-12-12 15:20:00,165.89,166.07,165.6,165.79,48314.0,165.89,166.07,165.6,165.79,48314.0
2018-12-12 15:25:00,165.8,165.87,165.09,165.09,40740.0,165.8,165.87,165.09,165.09,40740.0
2018-12-12 15:30:00,165.12,165.54,165.07,165.47,57492.0,165.12,165.54,165.07,165.47,57492.0
2018-12-12 15:35:00,165.48,166.16,165.47,166.07,27654.0,165.48,166.16,165.47,166.07,27654.0
2018-12-12 15:40:00,166.11,166.37,166.04,166.31,37287.0,166.11,166.37,166.04,166.31,37287.0
2018-12-12 15:45:00,166.3,166.98,166.11,166.71,69969.0,166.3,166.98,166.11,166.71,69969.0
2018-12-12 15:50:00,166.7,166.7,166.24,166.24,92796.0,166.7,166.7,166.24,166.24,92796.0
2018-12-12 15:55:00,166.26,166.39,165.29,165.37,177692.0,166.26,166.39,165.29,165.37,177692.0
2018-12-13 09:30:00,166.57,167.08,164.95,165.28,28506.0,166.57,167.08,164.95,165.28,28506.0
2018-12-13 09:35:00,165.29,166.59,165.21,166.52,23829.0,165.29,166.59,165.21,166.52,23829.0
2018-12-13 09:40:00,166.51,167.2,165.53,165.53,10583.0,166.51,167.2,165.53,165.53,10583.0
2018-12-13 09:45:00,165.57,165.66,163.89,164.54,41550.0,165.57,165.66,163.89,164.54,41550.0
2018-12-13 09:50:00,164.8,165.05,163.42,163.61,33469.0,164.8,165.05,163.42,163.61,33469.0
2018-12-13 09:55:00,163.69,164.56,163.44,164.24,21348.0,163.69,164.56,163.44,164.24,21348.0
2018-12-13 10:00:00,164.45,166.12,164.36,166.02,18364.0,164.45,166.12,164.36,166.02,18364.0
2018-12-13 10:05:00,166.02,166.34,165.37,165.85,19762.0,166.02,166.34,165.37,165.85,19762.0
2018-12-13 10:10:00,165.8,166.26,165.79,166.24,63038.0,165.8,166.26,165.79,166.24,63038.0
2018-12-13 10:15:00,166.15,166.16,165.42,165.48,9925.0,166.15,166.16,165.42,165.48,9925.0
2018-12-13 10:20:00,165.27,165.66,165.12,165.15,9229.0,165.27,165.66,165.12,165.15,9229.0
2018-12-13 10:25:00,165.17,165.33,164.68,164.7,13503.0,165.17,165.33,164.68,164.7,13503.0
2018-12-13 10:30:00,164.61,164.64,163.79,163.88,15038.0,164.61,164.64,163.79,163.88,15038.0
2018-12-13 10:35:00,163.88,163.88,163.18,163.35,21122.0,163.88,163.88,163.18,163.35,21122.0
2018-12-13 10:40:00,163.49,163.59,162.63,162.66,27565.0,163.49,163.59,162.63,162.66,27565.0
2018-12-13 10:45:00,162.67,162.87,162.19,162.49,42045.0,162.67,162.87,162.19,162.49,42045.0
2018-12-13 10:50:00,162.5,162.52,161.4,162.52,29737.0,162.5,162.52,161.4,162.52,29737.0
2018-12-13 10:55:00,162.57,163.43,162.51,163.29,22495.0,162.57,163.43,162.51,163.29,22495.0
2018-12-13 11:00:00,163.28,163.3,162.42,162.74,16812.0,163.28,163.3,162.42,162.74,16812.0
2018-12-13 11:05:00,162.98,163.36,162.51,163.14,11611.0,162.98,163.36,162.51,163.14,11611.0
2018-12-13 11:10:00,163.03,163.31,162.91,163.25,13518.0,163.03,163.31,162.91,163.25,13518.0
2018-12-13 11:15:00,163.14,163.22,162.61,162.83,16358.0,163.14,163.22,162.61,162.83,16358.0
2018-12-13 11:20:00,162.77,163.41,162.69,163.26,10290.0,162.77,163.41,162.69,163.26,10290.0
2018-12-13 11:25:00,163.19,163.94,163.19,163.7,16003.0,163.19,163.94,163.19,163.7,16003.0
2018-12-13 11:30:00,163.69,163.97,163.48,163.67,10082.0,163.69,163.97,163.48,163.67,10082.0
2018-12-13 11:35:00,163.79,164.04,163.48,164.04,8420.0,163.79,164.04,163.48,164.04,8420.0
2018-12-13 11:40:00,163.98,164.71,163.81,164.69,10052.0,163.98,164.71,163.81,164.69,10052.0
2018-12-13 11:45:00,164.61,164.69,164.26,164.32,7876.0,164.61,164.69,164.26,164.32,7876.0
2018-12-13 11:50:00,164.01,164.2,163.04,163.13,17338.0,164.01,164.2,163.04,163.13,17338.0
2018-12-13 11:55:00,163.14,163.41,162.76,162.76,14975.0,163.14,163.41,162.76,162.76,14975.0
2018-12-13 12:00:00,162.62,162.95,162.2,162.68,14931.0,162.62,162.95,162.2,162.68,14931.0
2018-12-13 12:05:00,162.58,162.75,162.44,162.56,7560.0,162.58,162.75,162.44,162.56,7560.0
2018-12-13 12:10:00,162.55,162.95,162.55,162.9,10648.0,162.55,162.95,162.55,162.9,10648.0
2018-12-13 12:15:00,162.74,163.21,162.66,163.11,8123.0,162.74,163.21,162.66,163.11,8123.0
2018-12-13 12:20:00,162.99,163.04,162.61,162.68,7625.0,162.99,163.04,162.61,162.68,7625.0
2018-12-13 12:25:00,162.81,162.82,162.5,162.68,7200.0,162.81,162.82,162.5,162.68,7200.0
2018-12-13 12:30:00,162.68,163.68,162.67,163.63,5710.0,162.68,163.68,162.67,163.63,5710.0
2018-12-13 12:35:00,163.66,164.08,163.66,163.88,6362.0,163.66,164.08,163.66,163.88,6362.0
2018-12-13 12:40:00,164.08,164.08,163.73,163.8,5600.0,164.08,164.08,163.73,163.8,5600.0
2018-12-13 12:45:00,163.8,164.25,163.62,163.99,7333.0,163.8,164.25,163.62,163.99,7333.0
2018-12-13 12:50:00,164.06,164.2,163.59,163.78,6325.0,164.06,164.2,163.59,163.78,6325.0
2018-12-13 12:55:00,163.8,163.9,163.65,163.89,4605.0,163.8,163.9,163.65,163.89,4605.0
2018-12-13 13:00:00,163.87,164.06,163.71,163.92,4412.0,163.87,164.06,163.71,163.92,4412.0
2018-12-13 13:05:00,163.94,164.0,163.64,163.67,7610.0,163.94,164.0,163.64,163.67,7610.0
2018-12-13 13:10:00,163.61,164.04,163.51,163.89,8840.0,163.61,164.04,163.51,163.89,8840.0
2018-12-13 13:15:00,163.95,164.14,163.88,164.05,2632.0,163.95,164.14,163.88,164.05,2632.0
2018-12-13 13:20:00,164.12,164.48,164.0,164.27,9931.0,164.12,164.48,164.0,164.27,9931.0
2018-12-13 13:25:00,164.24,164.25,163.47,163.96,10508.0,164.24,164.25,163.47,163.96,10508.0
2018-12-13 13:30:00,164.14,164.79,164.04,164.79,4430.0,164.14,164.79,164.04,164.79,4430.0
2018-12-13 13:35:00,164.66,165.33,164.48,165.33,7234.0,164.66,165.33,164.48,165.33,7234.0
2018-12-13 13:40:00,165.44,165.6,165.12,165.21,7400.0,165.44,165.6,165.12,165.21,7400.0
2018-12-13 13:45:00,165.15,165.15,164.81,164.81,12413.0,165.15,165.15,164.81,164.81,12413.0
2018-12-13 13:50:00,164.89,164.99,164.62,164.69,5263.0,164.89,164.99,164.62,164.69,5263.0
2018-12-13 13:55:00,164.69,164.86,164.52,164.6,8505.0,164.69,164.86,164.52,164.6,8505.0
2018-12-13 14:00:00,164.59,164.76,164.16,164.17,8986.0,164.59,164.76,164.16,164.17,8986.0
2018-12-13 14:05:00,164.25,164.29,163.84,164.25,8972.0,164.25,164.29,163.84,164.25,8972.0
2018-12-13 14:10:00,164.13,164.42,163.97,164.07,5600.0,164.13,164.42,163.97,164.07,5600.0
2018-12-13 14:15:00,164.18,164.26,163.97,164.23,6700.0,164.18,164.26,163.97,164.23,6700.0
2018-12-13 14:20:00,164.14,164.27,164.01,164.1,6454.0,164.14,164.27,164.01,164.1,6454.0
2018-12-13 14:25:00,164.14,164.26,163.71,164.26,11074.0,164.14,164.26,163.71,164.26,11074.0
2018-12-13 14:30:00,164.13,164.35,164.03,164.21,8250.0,164.13,164.35,164.03,164.21,8250.0
2018-12-13 14:35:00,164.07,164.09,163.79,164.09,6529.0,164.07,164.09,163.79,164.09,6529.0
2018-12-13 14:40:00,164.02,164.19,163.9,164.0,7700.0,164.02,164.19,163.9,164.0,7700.0
2018-12-13 14:45:00,164.01,164.14,163.87,164.0,6258.0,164.01,164.14,163.87,164.0,6258.0
2018-12-13 14:50:00,163.99,164.48,163.98,164.25,10173.0,163.99,164.48,163.98,164.25,10173.0
2018-12-13 14:55:00,164.25,164.35,164.15,164.24,8300.0,164.25,164.35,164.15,164.24,8300.0
2018-12-13 15:00:00,164.24,164.26,164.0,164.07,7602.0,164.24,164.26,164.0,164.07,7602.0
2018-12-13 15:05:00,164.05,164.05,163.78,163.79,15747.0,164.05,164.05,163.78,163.79,15747.0
2018-12-13 15:10:00,163.77,164.18,163.68,163.97,14454.0,163.77,164.18,163.68,163.97,14454.0
2018-12-13 15:15:00,164.01,164.81,164.01,164.78,16687.0,164.01,164.81,164.01,164.78,16687.0
2018-12-13 15:20:00,164.86,164.88,164.57,164.83,18525.0,164.86,164.88,164.57,164.83,18525.0
2018-12-13 15:25:00,164.82,164.88,164.42,164.45,14751.0,164.82,164.88,164.42,164.45,14751.0
2018-12-13 15:30:00,164.43,164.74,164.23,164.45,18212.0,164.43,164.74,164.23,164.45,18212.0
2018-12-13 15:35:00,164.42,164.47,164.01,164.23,26137.0,164.42,164.47,164.01,164.23,26137.0
2018-12-13 15:40:00,164.22,164.79,164.2,164.7,31002.0,164.22,164.79,164.2,164.7,31002.0
2018-12-13 15:45:00,164.73,164.81,164.26,164.41,29858.0,164.73,164.81,164.26,164.41,29858.0
2018-12-13 15:50:00,164.41,164.64,164.33,164.46,49853.0,164.41,164.64,164.33,164.46,49853.0
2018-12-13 15:55:00,164.46,164.76,164.46,164.65,78934.0,164.46,164.76,164.46,164.65,78934.0
2018-12-14 09:30:00,161.03,161.82,160.23,160.54,47545.0,161.03,161.82,160.23,160.54,47545.0
2018-12-14 09:35:00,160.55,161.22,159.3,159.86,48286.0,160.55,161.22,159.3,159.86,48286.0
2018-12-14 09:40:00,160.0,160.93,159.85,160.33,37240.0,160.0,160.93,159.85,160.33,37240.0
2018-12-14 09:45:00,160.35,162.13,160.04,161.58,43512.0,160.35,162.13,160.04,161.58,43512.0
2018-12-14 09:50:00,161.83,162.42,161.08,162.18,18008.0,161.83,162.42,161.08,162.18,18008.0
2018-12-14 09:55:00,162.42,162.99,162.18,162.57,24200.0,162.42,162.99,162.18,162.57,24200.0
2018-12-14 10:00:00,162.63,163.65,162.24,163.44,32208.0,162.63,163.65,162.24,163.44,32208.0
2018-12-14 10:05:00,163.5,163.54,162.43,162.52,21747.0,163.5,163.54,162.43,162.52,21747.0
2018-12-14 10:10:00,162.52,163.04,162.16,163.04,14546.0,162.52,163.04,162.16,163.04,14546.0
2018-12-14 10:15:00,163.1,163.58,162.73,163.41,66831.0,163.1,163.58,162.73,163.41,66831.0
2018-12-14 10:20:00,163.45,163.88,162.91,162.92,11612.0,163.45,163.88,162.91,162.92,11612.0
2018-12-14 10:25:00,162.95,162.99,162.21,162.38,17922.0,162.95,162.99,162.21,162.38,17922.0
2018-12-14 10:30:00,162.37,162.92,162.08,162.59,7766.0,162.37,162.92,162.08,162.59,7766.0
2018-12-14 10:35:00,162.62,163.52,162.62,163.21,21338.0,162.62,163.52,162.62,163.21,21338.0
2018-12-14 10:40:00,163.29,163.4,162.86,162.99,15348.0,163.29,163.4,162.86,162.99,15348.0
2018-12-14 10:45:00,163.12,163.53,162.79,163.07,16848.0,163.12,163.53,162.79,163.07,16848.0
2018-12-14 10:50:00,163.13,163.97,162.96,163.76,12884.0,163.13,163.97,162.96,163.76,12884.0
2018-12-14 10:55:00,163.55,163.75,163.33,163.44,8935.0,163.55,163.75,163.33,163.44,8935.0
2018-12-14 11:00:00,163.56,163.97,163.5,163.92,10998.0,163.56,163.97,163.5,163.92,10998.0
2018-12-14 11:05:00,163.98,164.0,163.24,163.24,13237.0,163.98,164.0,163.24,163.24,13237.0
2018-12-14 11:10:00,163.18,163.32,162.56,162.64,19906.0,163.18,163.32,162.56,162.64,19906.0
2018-12-14 11:15:00,162.5,163.1,162.43,162.71,13023.0,162.5,163.1,162.43,162.71,13023.0
2018-12-14 11:20:00,162.71,162.88,162.43,162.62,8775.0,162.71,162.88,162.43,162.62,8775.0
2018-12-14 11:25:00,162.54,162.8,162.47,162.6,7010.0,162.54,162.8,162.47,162.6,7010.0
2018-12-14 11:30:00,162.7,163.09,162.7,162.78,22255.0,162.7,163.09,162.7,162.78,22255.0
2018-12-14 11:35:00,162.79,163.0,162.42,162.8,7613.0,162.79,163.0,162.42,162.8,7613.0
2018-12-14 11:40:00,162.96,163.19,162.2,162.21,18093.0,162.96,163.19,162.2,162.21,18093.0
2018-12-14 11:45:00,162.26,162.42,161.93,162.01,12114.0,162.26,162.42,161.93,162.01,12114.0
2018-12-14 11:50:00,162.06,162.31,161.71,162.31,18564.0,162.06,162.31,161.71,162.31,18564.0
2018-12-14 11:55:00,162.25,162.36,161.72,161.75,8131.0,162.25,162.36,161.72,161.75,8131.0
2018-12-14 12:00:00,161.84,162.6,161.83,162.4,15899.0,161.84,162.6,161.83,162.4,15899.0
2018-12-14 12:05:00,162.43,162.94,162.43,162.54,9527.0,162.43,162.94,162.43,162.54,9527.0
2018-12-14 12:10:00,162.53,162.53,161.79,161.79,23694.0,162.53,162.53,161.79,161.79,23694.0
2018-12-14 12:15:00,161.68,162.47,161.68,162.43,14534.0,161.68,162.47,161.68,162.43,14534.0
2018-12-14 12:20:00,162.43,162.61,162.19,162.46,11626.0,162.43,162.61,162.19,162.46,11626.0
2018-12-14 12:25:00,162.39,162.49,162.22,162.48,6900.0,162.39,162.49,162.22,162.48,6900.0
2018-12-14 12:30:00,162.54,162.83,162.54,162.59,6429.0,162.54,162.83,162.54,162.59,6429.0
2018-12-14 12:35:00,162.59,162.75,162.49,162.5,6764.0,162.59,162.75,162.49,162.5,6764.0
2018-12-14 12:40:00,162.47,162.47,161.98,162.21,8600.0,162.47,162.47,161.98,162.21,8600.0
2018-12-14 12:45:00,162.22,162.32,162.06,162.11,3900.0,162.22,162.32,162.06,162.11,3900.0
2018-12-14 12:50:00,162.13,162.39,162.1,162.36,12420.0,162.13,162.39,162.1,162.36,12420.0
2018-12-14 12:55:00,162.37,162.38,161.88,161.89,8540.0,162.37,162.38,161.88,161.89,8540.0
2018-12-14 13:00:00,161.89,161.9,161.27,161.32,29121.0,161.89,161.9,161.27,161.32,29121.0
2018-12-14 13:05:00,161.33,161.85,161.33,161.73,12655.0,161.33,161.85,161.33,161.73,12655.0
2018-12-14 13:10:00,161.76,162.43,161.71,162.2,12878.0,161.76,162.43,161.71,162.2,12878.0
2018-12-14 13:15:00,162.09,162.24,161.91,161.95,3426.0,162.09,162.24,161.91,161.95,3426.0
2018-12-14 13:20:00,161.91,162.17,161.78,161.92,8210.0,161.91,162.17,161.78,161.92,8210.0
2018-12-14 13:25:00,161.86,162.3,161.86,162.06,4200.0,161.86,162.3,161.86,162.06,4200.0
2018-12-14 13:30:00,162.09,162.17,161.44,161.44,7315.0,162.09,162.17,161.44,161.44,7315.0
2018-12-14 13:35:00,161.32,161.4,161.06,161.14,10924.0,161.32,161.4,161.06,161.14,10924.0
2018-12-14 13:40:00,161.2,161.6,161.2,161.49,18786.0,161.2,161.6,161.2,161.49,18786.0
2018-12-14 13:45:00,161.49,161.69,161.24,161.24,21098.0,161.49,161.69,161.24,161.24,21098.0
2018-12-14 13:50:00,161.25,161.34,161.11,161.18,9230.0,161.25,161.34,161.11,161.18,9230.0
2018-12-14 13:55:00,161.26,161.41,161.15,161.3,14901.0,161.26,161.41,161.15,161.3,14901.0
2018-12-14 14:00:00,161.34,161.54,161.12,161.51,17935.0,161.34,161.54,161.12,161.51,17935.0
2018-12-14 14:05:00,161.52,161.71,161.42,161.58,11025.0,161.52,161.71,161.42,161.58,11025.0
2018-12-14 14:10:00,161.48,161.52,160.98,161.02,13018.0,161.48,161.52,160.98,161.02,13018.0
2018-12-14 14:15:00,161.1,161.54,161.08,161.25,6635.0,161.1,161.54,161.08,161.25,6635.0
2018-12-14 14:20:00,161.27,161.49,161.27,161.43,8792.0,161.27,161.49,161.27,161.43,8792.0
2018-12-14 14:25:00,161.44,161.54,161.17,161.52,13900.0,161.44,161.54,161.17,161.52,13900.0
2018-12-14 14:30:00,161.53,161.6,161.27,161.34,11284.0,161.53,161.6,161.27,161.34,11284.0
2018-12-14 14:35:00,161.34,161.34,160.65,160.65,10290.0,161.34,161.34,160.65,160.65,10290.0
2018-12-14 14:40:00,160.68,160.85,160.26,160.46,35577.0,160.68,160.85,160.26,160.46,35577.0
2018-12-14 14:45:00,160.47,160.64,160.41,160.49,11579.0,160.47,160.64,160.41,160.49,11579.0
2018-12-14 14:50:00,160.45,160.71,160.05,160.05,24649.0,160.45,160.71,160.05,160.05,24649.0
2018-12-14 14:55:00,160.06,160.86,160.01,160.55,23403.0,160.06,160.86,160.01,160.55,23403.0
2018-12-14 15:00:00,160.57,161.18,160.56,160.93,22409.0,160.57,161.18,160.56,160.93,22409.0
2018-12-14 15:05:00,160.89,161.16,160.68,160.68,8800.0,160.89,161.16,160.68,160.68,8800.0
2018-12-14 15:10:00,160.79,161.69,160.76,161.63,23923.0,160.79,161.69,160.76,161.63,23923.0
2018-12-14 15:15:00,161.63,161.83,161.48,161.83,16359.0,161.63,161.83,161.48,161.83,16359.0
2018-12-14 15:20:00,161.82,161.85,161.26,161.44,23831.0,161.82,161.85,161.26,161.44,23831.0
2018-12-14 15:25:00,161.4,161.88,161.39,161.69,30039.0,161.4,161.88,161.39,161.69,30039.0
2018-12-14 15:30:00,161.68,161.81,161.28,161.44,26159.0,161.68,161.81,161.28,161.44,26159.0
2018-12-14 15:35:00,161.41,161.57,161.37,161.46,30099.0,161.41,161.57,161.37,161.46,30099.0
2018-12-14 15:40:00,161.43,161.51,161.17,161.18,32018.0,161.43,161.51,161.17,161.18,32018.0
2018-12-14 15:45:00,161.2,161.67,161.2,161.52,47754.0,161.2,161.67,161.2,161.52,47754.0
2018-12-14 15:50:00,161.53,162.0,161.42,161.87,53368.0,161.53,162.0,161.42,161.87,53368.0
2018-12-14 15:55:00,161.89,162.33,161.88,162.02,128691.0,161.89,162.33,161.88,162.02,128691.0
2018-12-17 09:30:00,160.14,160.33,158.18,158.28,59568.0,160.14,160.33,158.18,158.28,59568.0
2018-12-17 09:35:00,158.57,158.88,157.31,158.43,44867.0,158.57,158.88,157.31,158.43,44867.0
2018-12-17 09:40:00,158.15,158.15,156.63,157.72,45906.0,158.15,158.15,156.63,157.72,45906.0
2018-12-17 09:45:00,157.9,158.39,156.18,156.72,50493.0,157.9,158.39,156.18,156.72,50493.0
2018-12-17 09:50:00,156.61,156.88,155.88,156.52,31315.0,156.61,156.88,155.88,156.52,31315.0
2018-12-17 09:55:00,156.7,159.17,156.56,159.14,66492.0,156.7,159.17,156.56,159.14,66492.0
2018-12-17 10:00:00,158.89,159.51,158.43,159.48,22717.0,158.89,159.51,158.43,159.48,22717.0
2018-12-17 10:05:00,159.46,159.67,158.98,159.48,56217.0,159.46,159.67,158.98,159.48,56217.0
2018-12-17 10:10:00,159.49,160.6,159.31,160.6,44646.0,159.49,160.6,159.31,160.6,44646.0
2018-12-17 10:15:00,160.77,160.96,159.41,160.21,23204.0,160.77,160.96,159.41,160.21,23204.0
2018-12-17 10:20:00,159.98,160.55,159.8,159.93,31966.0,159.98,160.55,159.8,159.93,31966.0
2018-12-17 10:25:00,160.01,160.83,159.96,160.39,38865.0,160.01,160.83,159.96,160.39,38865.0
2018-12-17 10:30:00,160.22,160.56,159.46,159.46,22920.0,160.22,160.56,159.46,159.46,22920.0
2018-12-17 10:35:00,159.51,160.11,159.27,159.59,12211.0,159.51,160.11,159.27,159.59,12211.0
2018-12-17 10:40:00,159.46,160.5,159.26,160.06,41595.0,159.46,160.5,159.26,160.06,41595.0
2018-12-17 10:45:00,159.99,160.5,159.67,159.69,35766.0,159.99,160.5,159.67,159.69,35766.0
2018-12-17 10:50:00,159.69,160.67,159.68,160.64,18591.0,159.69,160.67,159.68,160.64,18591.0
2018-12-17 10:55:00,160.67,161.08,160.16,160.24,16607.0,160.67,161.08,160.16,160.24,16607.0
2018-12-17 11:00:00,160.18,160.85,159.98,160.52,12556.0,160.18,160.85,159.98,160.52,12556.0
2018-12-17 11:05:00,160.68,160.74,159.84,160.23,21169.0,160.68,160.74,159.84,160.23,21169.0
2018-12-17 11:10:00,160.36,160.36,159.3,159.65,16734.0,160.36,160.36,159.3,159.65,16734.0
2018-12-17 11:15:00,159.76,159.99,159.45,159.45,13518.0,159.76,159.99,159.45,159.45,13518.0
2018-12-17 11:20:00,159.67,159.7,158.93,159.13,12824.0,159.67,159.7,158.93,159.13,12824.0
2018-12-17 11:25:00,159.28,159.48,158.47,158.6,26128.0,159.28,159.48,158.47,158.6,26128.0
2018-12-17 11:30:00,158.75,158.78,158.3,158.62,8785.0,158.75,158.78,158.3,158.62,8785.0
2018-12-17 11:35:00,158.62,158.94,158.1,158.28,17223.0,158.62,158.94,158.1,158.28,17223.0
2018-12-17 11:40:00,158.26,158.51,157.75,158.21,17909.0,158.26,158.51,157.75,158.21,17909.0
2018-12-17 11:45:00,158.3,158.65,157.97,158.65,7023.0,158.3,158.65,157.97,158.65,7023.0
2018-12-17 11:50:00,158.8,158.92,158.21,158.91,13502.0,158.8,158.92,158.21,158.91,13502.0
2018-12-17 11:55:00,158.85,159.45,158.8,159.41,14392.0,158.85,159.45,158.8,159.41,14392.0
2018-12-17 12:00:00,159.47,159.98,159.21,159.9,13798.0,159.47,159.98,159.21,159.9,13798.0
2018-12-17 12:05:00,159.76,160.14,159.63,159.71,9219.0,159.76,160.14,159.63,159.71,9219.0
2018-12-17 12:10:00,159.76,159.8,159.46,159.55,20129.0,159.76,159.8,159.46,159.55,20129.0
2018-12-17 12:15:00,159.57,159.57,159.26,159.39,10575.0,159.57,159.57,159.26,159.39,10575.0
2018-12-17 12:20:00,159.46,159.74,158.99,158.99,9879.0,159.46,159.74,158.99,158.99,9879.0
2018-12-17 12:25:00,158.97,158.98,158.5,158.67,13574.0,158.97,158.98,158.5,158.67,13574.0
2018-12-17 12:30:00,158.6,158.6,157.25,157.51,13127.0,158.6,158.6,157.25,157.51,13127.0
2018-12-17 12:35:00,157.5,158.1,157.31,157.82,14191.0,157.5,158.1,157.31,157.82,14191.0
2018-12-17 12:40:00,157.88,158.09,157.33,157.47,12038.0,157.88,158.09,157.33,157.47,12038.0
2018-12-17 12:45:00,157.55,158.05,157.37,157.45,12343.0,157.55,158.05,157.37,157.45,12343.0
2018-12-17 12:50:00,157.37,157.54,156.9,157.26,14321.0,157.37,157.54,156.9,157.26,14321.0
2018-12-17 12:55:00,157.39,157.39,156.66,156.92,12111.0,157.39,157.39,156.66,156.92,12111.0
2018-12-17 13:00:00,156.75,156.85,156.37,156.55,21914.0,156.75,156.85,156.37,156.55,21914.0
2018-12-17 13:05:00,156.45,157.05,156.31,156.94,13590.0,156.45,157.05,156.31,156.94,13590.0
2018-12-17 13:10:00,156.99,157.14,156.25,156.57,21898.0,156.99,157.14,156.25,156.57,21898.0
2018-12-17 13:15:00,156.44,156.44,155.93,156.11,33515.0,156.44,156.44,155.93,156.11,33515.0
2018-12-17 13:20:00,156.12,156.56,155.66,156.37,30614.0,156.12,156.56,155.66,156.37,30614.0
2018-12-17 13:25:00,156.37,156.75,156.28,156.6,16291.0,156.37,156.75,156.28,156.6,16291.0
2018-12-17 13:30:00,156.5,156.68,155.37,155.37,19321.0,156.5,156.68,155.37,155.37,19321.0
2018-12-17 13:35:00,155.4,155.59,155.03,155.42,43053.0,155.4,155.59,155.03,155.42,43053.0
2018-12-17 13:40:00,155.43,156.46,155.42,156.17,17314.0,155.43,156.46,155.42,156.17,17314.0
2018-12-17 13:45:00,156.06,156.12,155.51,155.93,17842.0,156.06,156.12,155.51,155.93,17842.0
2018-12-17 13:50:00,155.93,156.0,155.54,155.87,9183.0,155.93,156.0,155.54,155.87,9183.0
2018-12-17 13:55:00,155.84,156.14,155.42,155.42,11132.0,155.84,156.14,155.42,155.42,11132.0
2018-12-17 14:00:00,155.57,155.69,155.15,155.31,14747.0,155.57,155.69,155.15,155.31,14747.0
2018-12-17 14:05:00,155.12,155.53,154.86,155.3,19938.0,155.12,155.53,154.86,155.3,19938.0
2018-12-17 14:10:00,155.24,155.71,155.16,155.67,13207.0,155.24,155.71,155.16,155.67,13207.0
2018-12-17 14:15:00,155.6,155.61,155.06,155.21,23802.0,155.6,155.61,155.06,155.21,23802.0
2018-12-17 14:20:00,155.2,155.89,155.07,155.2,19278.0,155.2,155.89,155.07,155.2,19278.0
2018-12-17 14:25:00,155.06,155.37,154.85,154.93,19848.0,155.06,155.37,154.85,154.93,19848.0
2018-12-17 14:30:00,154.99,155.58,154.72,155.15,15656.0,154.99,155.58,154.72,155.15,15656.0
2018-12-17 14:35:00,155.19,155.28,154.92,155.06,12725.0,155.19,155.28,154.92,155.06,12725.0
2018-12-17 14:40:00,155.1,155.73,154.96,155.5,43621.0,155.1,155.73,154.96,155.5,43621.0
2018-12-17 14:45:00,155.5,156.04,155.5,155.59,16995.0,155.5,156.04,155.5,155.59,16995.0
2018-12-17 14:50:00,155.58,155.77,155.12,155.25,16103.0,155.58,155.77,155.12,155.25,16103.0
2018-12-17 14:55:00,155.17,155.26,154.99,155.0,23477.0,155.17,155.26,154.99,155.0,23477.0
2018-12-17 15:00:00,155.01,155.11,154.61,154.7,16989.0,155.01,155.11,154.61,154.7,16989.0
2018-12-17 15:05:00,154.76,155.26,154.59,154.59,32005.0,154.76,155.26,154.59,154.59,32005.0
2018-12-17 15:10:00,154.58,155.09,154.38,154.79,30005.0,154.58,155.09,154.38,154.79,30005.0
2018-12-17 15:15:00,154.77,155.11,154.67,154.78,26921.0,154.77,155.11,154.67,154.78,26921.0
2018-12-17 15:20:00,154.77,154.84,154.13,154.47,22366.0,154.77,154.84,154.13,154.47,22366.0
2018-12-17 15:25:00,154.47,154.48,153.89,154.3,30029.0,154.47,154.48,153.89,154.3,30029.0
2018-12-17 15:30:00,154.38,154.55,154.13,154.45,33317.0,154.38,154.55,154.13,154.45,33317.0
2018-12-17 15:35:00,154.39,154.62,154.12,154.43,34894.0,154.39,154.62,154.12,154.43,34894.0
2018-12-17 15:40:00,154.45,154.52,154.14,154.27,44199.0,154.45,154.52,154.14,154.27,44199.0
2018-12-17 15:45:00,154.27,154.68,153.8,154.09,56643.0,154.27,154.68,153.8,154.09,56643.0
2018-12-17 15:50:00,154.12,154.72,154.1,154.55,62007.0,154.12,154.72,154.1,154.55,62007.0
2018-12-17 15:55:00,154.55,154.55,153.68,153.93,233123.0,154.55,154.55,153.68,153.93,233123.0
2018-12-18 09:30:00,155.08,157.04,154.75,155.63,67841.0,155.08,157.04,154.75,155.63,67841.0
2018-12-18 09:35:00,155.42,156.34,153.89,154.15,57990.0,155.42,156.34,153.89,154.15,57990.0
2018-12-18 09:40:00,154.37,155.77,153.59,155.72,36494.0,154.37,155.77,153.59,155.72,36494.0
2018-12-18 09:45:00,155.5,155.61,154.68,154.79,37980.0,155.5,155.61,154.68,154.79,37980.0
2018-12-18 09:50:00,154.62,155.24,154.18,155.24,37238.0,154.62,155.24,154.18,155.24,37238.0
2018-12-18 09:55:00,155.24,155.48,154.64,154.64,77091.0,155.24,155.48,154.64,154.64,77091.0
2018-12-18 10:00:00,154.64,155.21,154.13,154.18,68948.0,154.64,155.21,154.13,154.18,68948.0
2018-12-18 10:05:00,154.17,154.86,154.06,154.31,31543.0,154.17,154.86,154.06,154.31,31543.0
2018-12-18 10:10:00,154.35,155.32,154.09,155.19,37791.0,154.35,155.32,154.09,155.19,37791.0
2018-12-18 10:15:00,155.2,155.39,154.8,155.02,9631.0,155.2,155.39,154.8,155.02,9631.0
2018-12-18 10:20:00,154.97,155.71,154.62,155.48,49683.0,154.97,155.71,154.62,155.48,49683.0
2018-12-18 10:25:00,155.44,155.65,155.04,155.04,13299.0,155.44,155.65,155.04,155.04,13299.0
2018-12-18 10:30:00,155.27,155.89,155.07,155.64,39448.0,155.27,155.89,155.07,155.64,39448.0
2018-12-18 10:35:00,155.62,156.2,155.62,156.17,33760.0,155.62,156.2,155.62,156.17,33760.0
2018-12-18 10:40:00,156.17,156.21,154.99,155.11,40335.0,156.17,156.21,154.99,155.11,40335.0
2018-12-18 10:45:00,155.22,155.72,155.05,155.64,24984.0,155.22,155.72,155.05,155.64,24984.0
2018-12-18 10:50:00,155.75,156.22,155.38,155.38,27226.0,155.75,156.22,155.38,155.38,27226.0
2018-12-18 10:55:00,155.59,156.24,155.55,155.9,66318.0,155.59,156.24,155.55,155.9,66318.0
2018-12-18 11:00:00,155.97,156.15,155.55,155.79,30503.0,155.97,156.15,155.55,155.79,30503.0
2018-12-18 11:05:00,155.69,155.76,155.58,155.69,12483.0,155.69,155.76,155.58,155.69,12483.0
2018-12-18 11:10:00,155.69,155.94,155.35,155.82,15087.0,155.69,155.94,155.35,155.82,15087.0
2018-12-18 11:15:00,155.73,155.87,155.18,155.42,13242.0,155.73,155.87,155.18,155.42,13242.0
2018-12-18 11:20:00,155.46,155.46,154.54,154.54,22490.0,155.46,155.46,154.54,154.54,22490.0
2018-12-18 11:25:00,154.56,154.95,154.39,154.65,51220.0,154.56,154.95,154.39,154.65,51220.0
2018-12-18 11:30:00,154.76,155.23,154.72,155.17,18308.0,154.76,155.23,154.72,155.17,18308.0
2018-12-18 11:35:00,155.1,155.49,154.77,154.92,15712.0,155.1,155.49,154.77,154.92,15712.0
2018-12-18 11:40:00,154.92,155.27,154.9,155.11,15782.0,154.92,155.27,154.9,155.11,15782.0
2018-12-18 11:45:00,155.09,155.25,155.0,155.06,6641.0,155.09,155.25,155.0,155.06,6641.0
2018-12-18 11:50:00,155.08,155.36,154.69,154.97,10299.0,155.08,155.36,154.69,154.97,10299.0
2018-12-18 11:55:00,154.99,155.23,154.6,154.72,4679.0,154.99,155.23,154.6,154.72,4679.0
2018-12-18 12:00:00,154.68,155.45,154.68,155.45,6223.0,154.68,155.45,154.68,155.45,6223.0
2018-12-18 12:05:00,155.56,155.9,155.4,155.65,7082.0,155.56,155.9,155.4,155.65,7082.0
2018-12-18 12:10:00,155.87,156.18,155.54,155.54,31840.0,155.87,156.18,155.54,155.54,31840.0
2018-12-18 12:15:00,155.72,155.8,155.3,155.7,9243.0,155.72,155.8,155.3,155.7,9243.0
2018-12-18 12:20:00,155.7,155.7,155.21,155.38,15221.0,155.7,155.7,155.21,155.38,15221.0
2018-12-18 12:25:00,155.38,155.6,155.19,155.52,9027.0,155.38,155.6,155.19,155.52,9027.0
2018-12-18 12:30:00,155.59,155.9,155.54,155.72,8238.0,155.59,155.9,155.54,155.72,8238.0
2018-12-18 12:35:00,155.72,155.77,155.56,155.77,4802.0,155.72,155.77,155.56,155.77,4802.0
2018-12-18 12:40:00,155.68,156.1,155.64,155.96,13017.0,155.68,156.1,155.64,155.96,13017.0
2018-12-18 12:45:00,156.11,156.49,155.88,156.4,14890.0,156.11,156.49,155.88,156.4,14890.0
2018-12-18 12:50:00,156.36,156.79,156.36,156.79,15014.0,156.36,156.79,156.36,156.79,15014.0
2018-12-18 12:55:00,156.88,156.9,156.29,156.53,19879.0,156.88,156.9,156.29,156.53,19879.0
2018-12-18 13:00:00,156.46,156.89,156.19,156.75,9190.0,156.46,156.89,156.19,156.75,9190.0
2018-12-18 13:05:00,156.82,156.98,156.46,156.72,12731.0,156.82,156.98,156.46,156.72,12731.0
2018-12-18 13:10:00,156.79,156.81,156.36,156.65,5831.0,156.79,156.81,156.36,156.65,5831.0
2018-12-18 13:15:00,156.65,156.78,156.43,156.67,9047.0,156.65,156.78,156.43,156.67,9047.0
2018-12-18 13:20:00,156.54,156.84,156.5,156.65,7588.0,156.54,156.84,156.5,156.65,7588.0
2018-12-18 13:25:00,156.63,156.66,156.16,156.31,4019.0,156.63,156.66,156.16,156.31,4019.0
2018-12-18 13:30:00,156.23,156.24,155.42,155.68,13310.0,156.23,156.24,155.42,155.68,13310.0
2018-12-18 13:35:00,155.74,155.81,155.43,155.6,2600.0,155.74,155.81,155.43,155.6,2600.0
2018-12-18 13:40:00,155.6,155.97,155.56,155.79,8082.0,155.6,155.97,155.56,155.79,8082.0
2018-12-18 13:45:00,155.73,155.95,155.59,155.95,6126.0,155.73,155.95,155.59,155.95,6126.0
2018-12-18 13:50:00,155.74,155.74,155.32,155.61,7580.0,155.74,155.74,155.32,155.61,7580.0
2018-12-18 13:55:00,155.64,155.68,155.21,155.48,4309.0,155.64,155.68,155.21,155.48,4309.0
2018-12-18 14:00:00,155.54,155.88,155.54,155.72,7712.0,155.54,155.88,155.54,155.72,7712.0
2018-12-18 14:05:00,155.84,156.13,155.57,156.13,8064.0,155.84,156.13,155.57,156.13,8064.0
2018-12-18 14:10:00,156.17,156.17,155.64,155.68,15536.0,156.17,156.17,155.64,155.68,15536.0
2018-12-18 14:15:00,155.68,155.8,155.4,155.48,22356.0,155.68,155.8,155.4,155.48,22356.0
2018-12-18 14:20:00,155.54,155.77,155.52,155.71,6700.0,155.54,155.77,155.52,155.71,6700.0
2018-12-18 14:25:00,155.71,156.19,155.71,156.01,5600.0,155.71,156.19,155.71,156.01,5600.0
2018-12-18 14:30:00,156.01,156.12,155.59,155.76,17859.0,156.01,156.12,155.59,155.76,17859.0
2018-12-18 14:35:00,155.73,155.96,155.46,155.77,10497.0,155.73,155.96,155.46,155.77,10497.0
2018-12-18 14:40:00,155.84,155.88,154.84,154.97,14825.0,155.84,155.88,154.84,154.97,14825.0
2018-12-18 14:45:00,155.04,155.04,154.72,154.88,11453.0,155.04,155.04,154.72,154.88,11453.0
2018-12-18 14:50:00,154.82,155.02,154.77,154.88,10986.0,154.82,155.02,154.77,154.88,10986.0
2018-12-18 14:55:00,154.97,154.98,154.17,154.29,9774.0,154.97,154.98,154.17,154.29,9774.0
2018-12-18 15:00:00,154.19,154.48,153.85,154.14,14673.0,154.19,154.48,153.85,154.14,14673.0
2018-12-18 15:05:00,154.15,154.43,153.65,153.75,12477.0,154.15,154.43,153.65,153.75,12477.0
2018-12-18 15:10:00,153.84,154.3,153.8,153.93,16609.0,153.84,154.3,153.8,153.93,16609.0
2018-12-18 15:15:00,153.88,154.56,153.79,154.29,14916.0,153.88,154.56,153.79,154.29,14916.0
2018-12-18 15:20:00,154.24,154.59,154.21,154.58,22200.0,154.24,154.59,154.21,154.58,22200.0
2018-12-18 15:25:00,154.56,154.56,153.97,154.37,18871.0,154.56,154.56,153.97,154.37,18871.0
2018-12-18 15:30:00,154.42,155.5,154.41,155.36,43716.0,154.42,155.5,154.41,155.36,43716.0
2018-12-18 15:35:00,155.4,155.92,155.4,155.78,60522.0,155.4,155.92,155.4,155.78,60522.0
2018-12-18 15:40:00,155.78,156.15,155.77,156.01,65976.0,155.78,156.15,155.77,156.01,65976.0
2018-12-18 15:45:00,155.99,157.41,155.99,157.32,64438.0,155.99,157.41,155.99,157.32,64438.0
2018-12-18 15:50:00,157.22,157.25,156.86,157.19,114269.0,157.22,157.25,156.86,157.19,114269.0
2018-12-18 15:55:00,157.26,157.26,155.65,155.72,193833.0,157.26,157.26,155.65,155.72,193833.0
2018-12-19 09:30:00,156.53,158.5,156.51,158.35,19509.0,156.53,158.5,156.51,158.35,19509.0
2018-12-19 09:35:00,158.7,158.85,157.66,158.35,21306.0,158.7,158.85,157.66,158.35,21306.0
2018-12-19 09:40:00,158.36,160.32,158.35,158.95,39215.0,158.36,160.32,158.35,158.95,39215.0
2018-12-19 09:45:00,159.24,159.41,158.24,159.41,18199.0,159.24,159.41,158.24,159.41,18199.0
2018-12-19 09:50:00,159.2,159.95,159.09,159.66,15150.0,159.2,159.95,159.09,159.66,15150.0
2018-12-19 09:55:00,159.9,160.76,159.76,159.95,17085.0,159.9,160.76,159.76,159.95,17085.0
2018-12-19 10:00:00,159.51,160.18,159.51,159.96,12555.0,159.51,160.18,159.51,159.96,12555.0
2018-12-19 10:05:00,160.1,160.11,159.22,159.23,23582.0,160.1,160.11,159.22,159.23,23582.0
2018-12-19 10:10:00,159.41,159.93,159.13,159.93,37654.0,159.41,159.93,159.13,159.93,37654.0
2018-12-19 10:15:00,159.91,160.25,159.44,159.65,20937.0,159.91,160.25,159.44,159.65,20937.0
2018-12-19 10:20:00,159.67,160.48,159.67,160.09,8328.0,159.67,160.48,159.67,160.09,8328.0
2018-12-19 10:25:00,160.21,160.47,159.74,159.86,8972.0,160.21,160.47,159.74,159.86,8972.0
2018-12-19 10:30:00,160.07,160.44,159.75,159.99,11961.0,160.07,160.44,159.75,159.99,11961.0
2018-12-19 10:35:00,159.99,160.24,159.81,159.92,18258.0,159.99,160.24,159.81,159.92,18258.0
2018-12-19 10:40:00,159.81,160.26,159.57,159.8,9833.0,159.81,160.26,159.57,159.8,9833.0
2018-12-19 10:45:00,159.72,159.97,159.61,159.97,11267.0,159.72,159.97,159.61,159.97,11267.0
2018-12-19 10:50:00,159.99,160.61,159.82,160.4,17970.0,159.99,160.61,159.82,160.4,17970.0
2018-12-19 10:55:00,160.26,160.26,159.79,160.23,9173.0,160.26,160.26,159.79,160.23,9173.0
2018-12-19 11:00:00,160.18,160.35,159.67,160.05,10575.0,160.18,160.35,159.67,160.05,10575.0
2018-12-19 11:05:00,160.05,160.19,159.45,159.5,4900.0,160.05,160.19,159.45,159.5,4900.0
2018-12-19 11:10:00,159.46,159.58,159.21,159.22,6615.0,159.46,159.58,159.21,159.22,6615.0
2018-12-19 11:15:00,159.29,159.46,158.89,159.02,8459.0,159.29,159.46,158.89,159.02,8459.0
2018-12-19 11:20:00,158.85,159.28,158.85,159.28,6915.0,158.85,159.28,158.85,159.28,6915.0
2018-12-19 11:25:00,159.36,159.71,159.05,159.41,6420.0,159.36,159.71,159.05,159.41,6420.0
2018-12-19 11:30:00,159.4,159.73,159.4,159.64,3500.0,159.4,159.73,159.4,159.64,3500.0
2018-12-19 11:35:00,159.53,159.64,159.44,159.54,2368.0,159.53,159.64,159.44,159.54,2368.0
2018-12-19 11:40:00,159.49,159.67,159.33,159.44,4911.0,159.49,159.67,159.33,159.44,4911.0
2018-12-19 11:45:00,159.49,160.15,159.37,160.15,5618.0,159.49,160.15,159.37,160.15,5618.0
2018-12-19 11:50:00,160.16,160.29,159.95,160.16,10140.0,160.16,160.29,159.95,160.16,10140.0
2018-12-19 11:55:00,160.06,160.25,159.75,160.16,6050.0,160.06,160.25,159.75,160.16,6050.0
2018-12-19 12:00:00,160.21,160.34,159.92,159.98,7819.0,160.21,160.34,159.92,159.98,7819.0
2018-12-19 12:05:00,159.9,160.1,159.87,160.08,13765.0,159.9,160.1,159.87,160.08,13765.0
2018-12-19 12:10:00,160.0,160.14,159.9,159.95,6300.0,160.0,160.14,159.9,159.95,6300.0
2018-12-19 12:15:00,159.95,160.04,159.79,159.98,5820.0,159.95,160.04,159.79,159.98,5820.0
2018-12-19 12:20:00,159.89,160.16,159.89,160.08,5325.0,159.89,160.16,159.89,160.08,5325.0
2018-12-19 12:25:00,160.08,160.17,159.83,160.17,4397.0,160.08,160.17,159.83,160.17,4397.0
2018-12-19 12:30:00,160.22,160.22,159.85,160.07,6546.0,160.22,160.22,159.85,160.07,6546.0
2018-12-19 12:35:00,160.11,160.22,159.81,160.03,4615.0,160.11,160.22,159.81,160.03,4615.0
2018-12-19 12:40:00,160.09,160.15,159.91,160.15,9436.0,160.09,160.15,159.91,160.15,9436.0
2018-12-19 12:45:00,160.11,160.11,159.75,159.9,4200.0,160.11,160.11,159.75,159.9,4200.0
2018-12-19 12:50:00,159.92,160.37,159.77,160.2,11319.0,159.92,160.37,159.77,160.2,11319.0
2018-12-19 12:55:00,160.2,160.28,159.94,160.06,5211.0,160.2,160.28,159.94,160.06,5211.0
2018-12-19 13:00:00,160.12,160.2,159.81,159.82,9776.0,160.12,160.2,159.81,159.82,9776.0
2018-12-19 13:05:00,159.88,159.94,159.59,159.66,7473.0,159.88,159.94,159.59,159.66,7473.0
2018-12-19 13:10:00,159.67,159.91,159.51,159.65,5415.0,159.67,159.91,159.51,159.65,5415.0
2018-12-19 13:15:00,159.59,159.77,159.28,159.77,8061.0,159.59,159.77,159.28,159.77,8061.0
2018-12-19 13:20:00,159.79,159.9,158.85,159.17,7497.0,159.79,159.9,158.85,159.17,7497.0
2018-12-19 13:25:00,159.16,159.31,159.13,159.14,3796.0,159.16,159.31,159.13,159.14,3796.0
2018-12-19 13:30:00,159.23,159.41,159.15,159.35,5100.0,159.23,159.41,159.15,159.35,5100.0
2018-12-19 13:35:00,159.36,159.47,159.09,159.17,3194.0,159.36,159.47,159.09,159.17,3194.0
2018-12-19 13:40:00,159.23,159.68,159.23,159.52,7655.0,159.23,159.68,159.23,159.52,7655.0
2018-12-19 13:45:00,159.5,159.51,159.24,159.37,8650.0,159.5,159.51,159.24,159.37,8650.0
2018-12-19 13:50:00,159.3,159.57,159.26,159.49,8340.0,159.3,159.57,159.26,159.49,8340.0
2018-12-19 13:55:00,159.79,160.21,159.54,159.59,9334.0,159.79,160.21,159.54,159.59,9334.0
2018-12-19 14:00:00,159.67,159.67,157.3,157.84,22269.0,159.67,159.67,157.3,157.84,22269.0
2018-12-19 14:05:00,157.55,158.05,156.99,157.35,30284.0,157.55,158.05,156.99,157.35,30284.0
2018-12-19 14:10:00,157.6,157.6,155.2,155.94,47441.0,157.6,157.6,155.2,155.94,47441.0
2018-12-19 14:15:00,156.08,157.42,155.77,157.32,18011.0,156.08,157.42,155.77,157.32,18011.0
2018-12-19 14:20:00,157.0,157.57,156.47,157.57,12552.0,157.0,157.57,156.47,157.57,12552.0
2018-12-19 14:25:00,157.51,158.69,157.5,158.56,17724.0,157.51,158.69,157.5,158.56,17724.0
2018-12-19 14:30:00,158.51,159.06,158.22,158.76,9733.0,158.51,159.06,158.22,158.76,9733.0
2018-12-19 14:35:00,158.72,159.45,158.63,158.88,9628.0,158.72,159.45,158.63,158.88,9628.0
2018-12-19 14:40:00,158.88,159.12,156.81,156.81,13161.0,158.88,159.12,156.81,156.81,13161.0
2018-12-19 14:45:00,156.83,157.35,156.25,157.13,14322.0,156.83,157.35,156.25,157.13,14322.0
2018-12-19 14:50:00,157.06,157.13,155.79,155.8,14027.0,157.06,157.13,155.79,155.8,14027.0
2018-12-19 14:55:00,155.77,155.87,154.68,155.66,21671.0,155.77,155.87,154.68,155.66,21671.0
2018-12-19 15:00:00,155.41,155.62,153.36,153.51,34523.0,155.41,155.62,153.36,153.51,34523.0
2018-12-19 15:05:00,153.36,154.5,152.62,154.2,24622.0,153.36,154.5,152.62,154.2,24622.0
2018-12-19 15:10:00,154.47,155.68,154.3,155.66,23271.0,154.47,155.68,154.3,155.66,23271.0
2018-12-19 15:15:00,155.77,155.92,154.88,155.26,35711.0,155.77,155.92,154.88,155.26,35711.0
2018-12-19 15:20:00,155.52,155.86,154.39,155.77,22867.0,155.52,155.86,154.39,155.77,22867.0
2018-12-19 15:25:00,155.96,155.96,154.81,154.83,19002.0,155.96,155.96,154.81,154.83,19002.0
2018-12-19 15:30:00,155.02,155.75,154.69,155.37,22471.0,155.02,155.75,154.69,155.37,22471.0
2018-12-19 15:35:00,155.25,155.29,154.81,155.19,28535.0,155.25,155.29,154.81,155.19,28535.0
2018-12-19 15:40:00,155.04,155.11,154.38,155.09,22924.0,155.04,155.11,154.38,155.09,22924.0
2018-12-19 15:45:00,155.1,155.88,155.1,155.88,55247.0,155.1,155.88,155.1,155.88,55247.0
2018-12-19 15:50:00,155.85,156.19,155.58,156.07,36229.0,155.85,156.19,155.58,156.07,36229.0
2018-12-19 15:55:00,156.05,156.52,155.67,155.72,165457.0,156.05,156.52,155.67,155.72,165457.0
2018-12-20 09:30:00,155.32,157.0,155.0,157.0,25936.0,155.32,157.0,155.0,157.0,25936.0
2018-12-20 09:35:00,157.08,157.4,156.29,156.83,11920.0,157.08,157.4,156.29,156.83,11920.0
2018-12-20 09:40:00,156.23,156.23,154.29,154.99,11506.0,156.23,156.23,154.29,154.99,11506.0
2018-12-20 09:45:00,155.36,156.09,154.83,155.29,15775.0,155.36,156.09,154.83,155.29,15775.0
2018-12-20 09:50:00,155.61,155.86,154.35,154.41,19594.0,155.61,155.86,154.35,154.41,19594.0
2018-12-20 09:55:00,154.38,154.98,153.94,154.81,24290.0,154.38,154.98,153.94,154.81,24290.0
2018-12-20 10:00:00,154.8,155.05,154.25,154.44,23200.0,154.8,155.05,154.25,154.44,23200.0
2018-12-20 10:05:00,154.3,155.58,154.28,154.89,37523.0,154.3,155.58,154.28,154.89,37523.0
2018-12-20 10:10:00,154.89,154.91,153.69,154.08,26760.0,154.89,154.91,153.69,154.08,26760.0
2018-12-20 10:15:00,154.09,154.29,153.45,153.71,13524.0,154.09,154.29,153.45,153.71,13524.0
2018-12-20 10:20:00,153.59,153.65,152.13,152.13,39605.0,153.59,153.65,152.13,152.13,39605.0
2018-12-20 10:25:00,152.33,153.13,152.1,153.1,18511.0,152.33,153.13,152.1,153.1,18511.0
2018-12-20 10:30:00,153.03,153.45,152.73,152.98,15643.0,153.03,153.45,152.73,152.98,15643.0
2018-12-20 10:35:00,152.91,152.95,151.66,152.2,29603.0,152.91,152.95,151.66,152.2,29603.0
2018-12-20 10:40:00,152.22,153.59,152.22,153.22,11525.0,152.22,153.59,152.22,153.22,11525.0
2018-12-20 10:45:00,153.18,153.19,152.25,152.41,17491.0,153.18,153.19,152.25,152.41,17491.0
2018-12-20 10:50:00,152.4,152.5,150.89,151.76,60405.0,152.4,152.5,150.89,151.76,60405.0
2018-12-20 10:55:00,151.76,151.93,151.27,151.38,25579.0,151.76,151.93,151.27,151.38,25579.0
2018-12-20 11:00:00,151.38,151.45,150.69,151.12,17239.0,151.38,151.45,150.69,151.12,17239.0
2018-12-20 11:05:00,151.1,151.52,150.28,150.29,19216.0,151.1,151.52,150.28,150.29,19216.0
2018-12-20 11:10:00,150.29,150.75,149.59,149.85,89361.0,150.29,150.75,149.59,149.85,89361.0
2018-12-20 11:15:00,149.68,150.23,149.51,149.66,215017.0,149.68,150.23,149.51,149.66,215017.0
2018-12-20 11:20:00,149.54,149.54,148.3,148.85,53542.0,149.54,149.54,148.3,148.85,53542.0
2018-12-20 11:25:00,148.77,149.25,147.97,148.39,47799.0,148.77,149.25,147.97,148.39,47799.0
2018-12-20 11:30:00,148.34,148.67,147.66,148.04,92668.0,148.34,148.67,147.66,148.04,92668.0
2018-12-20 11:35:00,148.03,148.28,147.52,147.61,65833.0,148.03,148.28,147.52,147.61,65833.0
2018-12-20 11:40:00,147.54,147.83,146.46,146.65,43501.0,147.54,147.83,146.46,146.65,43501.0
2018-12-20 11:45:00,146.66,146.97,146.15,146.17,73611.0,146.66,146.97,146.15,146.17,73611.0
2018-12-20 11:50:00,146.19,146.6,145.56,145.93,78300.0,146.19,146.6,145.56,145.93,78300.0
2018-12-20 11:55:00,146.0,147.75,145.94,147.57,100855.0,146.0,147.75,145.94,147.57,100855.0
2018-12-20 12:00:00,147.5,147.56,146.74,147.02,51639.0,147.5,147.56,146.74,147.02,51639.0
2018-12-20 12:05:00,147.0,147.45,146.69,147.2,69073.0,147.0,147.45,146.69,147.2,69073.0
2018-12-20 12:10:00,147.26,147.5,146.55,146.65,25010.0,147.26,147.5,146.55,146.65,25010.0
2018-12-20 12:15:00,146.53,147.21,146.32,147.08,27660.0,146.53,147.21,146.32,147.08,27660.0
2018-12-20 12:20:00,147.05,147.77,146.99,147.72,43352.0,147.05,147.77,146.99,147.72,43352.0
2018-12-20 12:25:00,147.74,148.9,147.73,148.9,20277.0,147.74,148.9,147.73,148.9,20277.0
2018-12-20 12:30:00,148.88,149.42,148.67,149.03,24602.0,148.88,149.42,148.67,149.03,24602.0
2018-12-20 12:35:00,148.97,149.1,148.67,148.97,19909.0,148.97,149.1,148.67,148.97,19909.0
2018-12-20 12:40:00,148.96,149.0,148.42,148.67,17597.0,148.96,149.0,148.42,148.67,17597.0
2018-12-20 12:45:00,148.6,148.97,148.39,148.77,27693.0,148.6,148.97,148.39,148.77,27693.0
2018-12-20 12:50:00,148.74,148.95,148.12,148.63,17672.0,148.74,148.95,148.12,148.63,17672.0
2018-12-20 12:55:00,148.39,149.35,148.29,149.01,21987.0,148.39,149.35,148.29,149.01,21987.0
2018-12-20 13:00:00,149.06,149.27,148.72,149.27,25236.0,149.06,149.27,148.72,149.27,25236.0
2018-12-20 13:05:00,149.17,149.6,149.09,149.34,27452.0,149.17,149.6,149.09,149.34,27452.0
2018-12-20 13:10:00,149.34,149.77,149.0,149.56,30109.0,149.34,149.77,149.0,149.56,30109.0
2018-12-20 13:15:00,149.55,150.23,149.55,149.7,13550.0,149.55,150.23,149.55,149.7,13550.0
2018-12-20 13:20:00,149.58,150.37,149.58,150.29,19025.0,149.58,150.37,149.58,150.29,19025.0
2018-12-20 13:25:00,150.29,150.55,150.12,150.14,15910.0,150.29,150.55,150.12,150.14,15910.0
2018-12-20 13:30:00,150.22,150.4,149.93,150.31,25046.0,150.22,150.4,149.93,150.31,25046.0
2018-12-20 13:35:00,150.23,150.62,150.02,150.33,16089.0,150.23,150.62,150.02,150.33,16089.0
2018-12-20 13:40:00,150.34,150.34,149.59,150.03,25254.0,150.34,150.34,149.59,150.03,25254.0
2018-12-20 13:45:00,149.98,150.15,149.69,149.94,22040.0,149.98,150.15,149.69,149.94,22040.0
2018-12-20 13:50:00,149.81,149.91,149.36,149.79,10663.0,149.81,149.91,149.36,149.79,10663.0
2018-12-20 13:55:00,149.81,150.46,149.63,150.27,25412.0,149.81,150.46,149.63,150.27,25412.0
2018-12-20 14:00:00,150.35,150.42,149.33,149.72,50612.0,150.35,150.42,149.33,149.72,50612.0
2018-12-20 14:05:00,149.71,150.31,149.68,150.07,23078.0,149.71,150.31,149.68,150.07,23078.0
2018-12-20 14:10:00,150.12,150.21,149.53,150.09,42898.0,150.12,150.21,149.53,150.09,42898.0
2018-12-20 14:15:00,150.14,150.25,149.82,149.85,20774.0,150.14,150.25,149.82,149.85,20774.0
2018-12-20 14:20:00,149.92,150.98,149.84,150.53,36997.0,149.92,150.98,149.84,150.53,36997.0
2018-12-20 14:25:00,150.66,151.0,150.4,150.95,14289.0,150.66,151.0,150.4,150.95,14289.0
2018-12-20 14:30:00,150.9,151.42,150.79,151.13,17180.0,150.9,151.42,150.79,151.13,17180.0
2018-12-20 14:35:00,151.18,151.91,151.02,151.42,21737.0,151.18,151.91,151.02,151.42,21737.0
2018-12-20 14:40:00,151.38,152.7,151.32,152.54,60176.0,151.38,152.7,151.32,152.54,60176.0
2018-12-20 14:45:00,152.57,153.99,152.49,153.85,41538.0,152.57,153.99,152.49,153.85,41538.0
2018-12-20 14:50:00,153.76,153.98,153.07,153.15,71174.0,153.76,153.98,153.07,153.15,71174.0
2018-12-20 14:55:00,153.15,153.16,152.33,153.0,37627.0,153.15,153.16,152.33,153.0,37627.0
2018-12-20 15:00:00,153.0,153.0,152.41,152.5,29670.0,153.0,153.0,152.41,152.5,29670.0
2018-12-20 15:05:00,152.41,153.28,152.03,152.98,35774.0,152.41,153.28,152.03,152.98,35774.0
2018-12-20 15:10:00,153.04,153.18,152.33,152.74,22105.0,153.04,153.18,152.33,152.74,22105.0
2018-12-20 15:15:00,152.9,153.16,152.52,152.75,25973.0,152.9,153.16,152.52,152.75,25973.0
2018-12-20 15:20:00,152.71,153.88,152.51,153.69,20084.0,152.71,153.88,152.51,153.69,20084.0
2018-12-20 15:25:00,153.72,153.93,152.64,152.65,32762.0,153.72,153.93,152.64,152.65,32762.0
2018-12-20 15:30:00,152.65,153.72,152.64,153.41,31750.0,152.65,153.72,152.64,153.41,31750.0
2018-12-20 15:35:00,153.48,154.08,153.36,153.53,55267.0,153.48,154.08,153.36,153.53,55267.0
2018-12-20 15:40:00,153.49,153.75,152.46,152.51,99243.0,153.49,153.75,152.46,152.51,99243.0
2018-12-20 15:45:00,152.45,153.04,152.29,152.82,69998.0,152.45,153.04,152.29,152.82,69998.0
2018-12-20 15:50:00,152.79,152.8,152.08,152.74,77421.0,152.79,152.8,152.08,152.74,77421.0
2018-12-20 15:55:00,152.73,152.75,152.0,152.24,203809.0,152.73,152.75,152.0,152.24,203809.0
2018-12-21 09:30:00,153.55,154.31,151.33,151.52,142732.0,153.55,154.31,151.33,151.52,142732.0
2018-12-21 09:35:00,151.61,152.13,148.71,148.74,82809.0,151.61,152.13,148.71,148.74,82809.0
2018-12-21 09:40:00,149.09,149.99,148.0,148.08,65709.0,149.09,149.99,148.0,148.08,65709.0
2018-12-21 09:45:00,148.07,148.85,147.25,148.28,48661.0,148.07,148.85,147.25,148.28,48661.0
2018-12-21 09:50:00,148.29,148.32,146.76,146.88,18217.0,148.29,148.32,146.76,146.88,18217.0
2018-12-21 09:55:00,147.01,147.08,145.88,146.76,64325.0,147.01,147.08,145.88,146.76,64325.0
2018-12-21 10:00:00,146.61,148.17,146.38,146.84,69773.0,146.61,148.17,146.38,146.84,69773.0
2018-12-21 10:05:00,146.84,147.0,146.01,146.03,51739.0,146.84,147.0,146.01,146.03,51739.0
2018-12-21 10:10:00,146.26,149.03,146.25,149.03,69436.0,146.26,149.03,146.25,149.03,69436.0
2018-12-21 10:15:00,149.0,149.75,148.74,149.29,53960.0,149.0,149.75,148.74,149.29,53960.0
2018-12-21 10:20:00,149.38,150.52,149.29,150.21,36154.0,149.38,150.52,149.29,150.21,36154.0
2018-12-21 10:25:00,150.13,150.13,149.07,149.8,26297.0,150.13,150.13,149.07,149.8,26297.0
2018-12-21 10:30:00,149.8,150.06,148.75,149.0,14900.0,149.8,150.06,148.75,149.0,14900.0
2018-12-21 10:35:00,148.98,149.37,148.62,148.86,59905.0,148.98,149.37,148.62,148.86,59905.0
2018-12-21 10:40:00,148.85,148.85,147.96,148.13,24179.0,148.85,148.85,147.96,148.13,24179.0
2018-12-21 10:45:00,148.12,149.52,148.03,149.0,22009.0,148.12,149.52,148.03,149.0,22009.0
2018-12-21 10:50:00,148.9,149.3,148.14,148.29,15682.0,148.9,149.3,148.14,148.29,15682.0
2018-12-21 10:55:00,148.25,148.66,147.89,148.38,36481.0,148.25,148.66,147.89,148.38,36481.0
2018-12-21 11:00:00,148.38,148.39,147.62,147.94,40351.0,148.38,148.39,147.62,147.94,40351.0
2018-12-21 11:05:00,147.9,148.0,147.03,147.08,14495.0,147.9,148.0,147.03,147.08,14495.0
2018-12-21 11:10:00,147.2,147.67,146.6,146.6,25083.0,147.2,147.67,146.6,146.6,25083.0
2018-12-21 11:15:00,146.74,148.0,146.64,147.83,17022.0,146.74,148.0,146.64,147.83,17022.0
2018-12-21 11:20:00,147.9,148.01,147.25,147.36,15385.0,147.9,148.01,147.25,147.36,15385.0
2018-12-21 11:25:00,147.49,148.53,146.95,148.53,11824.0,147.49,148.53,146.95,148.53,11824.0
2018-12-21 11:30:00,148.48,148.63,147.72,147.93,10279.0,148.48,148.63,147.72,147.93,10279.0
2018-12-21 11:35:00,147.76,148.05,147.39,147.58,8800.0,147.76,148.05,147.39,147.58,8800.0
2018-12-21 11:40:00,147.62,147.95,147.38,147.71,24258.0,147.62,147.95,147.38,147.71,24258.0
2018-12-21 11:45:00,147.75,147.75,146.63,146.64,31787.0,147.75,147.75,146.63,146.64,31787.0
2018-12-21 11:50:00,146.53,146.82,146.41,146.41,15154.0,146.53,146.82,146.41,146.41,15154.0
2018-12-21 11:55:00,146.33,146.84,146.1,146.39,6411.0,146.33,146.84,146.1,146.39,6411.0
2018-12-21 12:00:00,146.39,146.42,145.23,145.24,35119.0,146.39,146.42,145.23,145.24,35119.0
2018-12-21 12:05:00,145.24,145.5,144.43,144.66,45947.0,145.24,145.5,144.43,144.66,45947.0
2018-12-21 12:10:00,144.66,144.84,143.92,143.97,43315.0,144.66,144.84,143.92,143.97,43315.0
2018-12-21 12:15:00,143.94,144.32,143.56,144.24,93186.0,143.94,144.32,143.56,144.24,93186.0
2018-12-21 12:20:00,144.25,144.55,143.76,143.78,21199.0,144.25,144.55,143.76,143.78,21199.0
2018-12-21 12:25:00,143.91,143.93,142.89,143.17,46701.0,143.91,143.93,142.89,143.17,46701.0
2018-12-21 12:30:00,143.03,143.19,142.01,142.34,76213.0,143.03,143.19,142.01,142.34,76213.0
2018-12-21 12:35:00,142.34,143.92,142.08,143.59,67756.0,142.34,143.92,142.08,143.59,67756.0
2018-12-21 12:40:00,143.74,144.42,143.35,143.94,89705.0,143.74,144.42,143.35,143.94,89705.0
2018-12-21 12:45:00,143.84,145.38,143.84,144.81,58777.0,143.84,145.38,143.84,144.81,58777.0
2018-12-21 12:50:00,144.74,144.74,143.45,143.71,20943.0,144.74,144.74,143.45,143.71,20943.0
2018-12-21 12:55:00,143.53,143.86,142.71,143.16,16508.0,143.53,143.86,142.71,143.16,16508.0
2018-12-21 13:00:00,143.18,143.83,143.05,143.37,11472.0,143.18,143.83,143.05,143.37,11472.0
2018-12-21 13:05:00,143.23,143.91,142.99,143.83,18820.0,143.23,143.91,142.99,143.83,18820.0
2018-12-21 13:10:00,144.09,144.52,143.58,144.5,7605.0,144.09,144.52,143.58,144.5,7605.0
2018-12-21 13:15:00,144.14,144.5,143.72,144.21,5578.0,144.14,144.5,143.72,144.21,5578.0
2018-12-21 13:20:00,144.2,145.17,144.14,144.95,5455.0,144.2,145.17,144.14,144.95,5455.0
2018-12-21 13:25:00,145.01,145.3,144.33,144.59,8300.0,145.01,145.3,144.33,144.59,8300.0
2018-12-21 13:30:00,144.72,145.74,144.68,145.73,15030.0,144.72,145.74,144.68,145.73,15030.0
2018-12-21 13:35:00,145.8,145.89,145.35,145.69,18357.0,145.8,145.89,145.35,145.69,18357.0
2018-12-21 13:40:00,145.99,146.44,145.64,146.28,20435.0,145.99,146.44,145.64,146.28,20435.0
2018-12-21 13:45:00,146.3,146.3,145.55,146.03,16505.0,146.3,146.3,145.55,146.03,16505.0
2018-12-21 13:50:00,145.84,146.28,145.36,145.52,6607.0,145.84,146.28,145.36,145.52,6607.0
2018-12-21 13:55:00,145.31,145.67,145.25,145.63,2300.0,145.31,145.67,145.25,145.63,2300.0
2018-12-21 14:00:00,145.51,145.73,145.34,145.41,7774.0,145.51,145.73,145.34,145.41,7774.0
2018-12-21 14:05:00,145.56,145.73,145.49,145.71,4090.0,145.56,145.73,145.49,145.71,4090.0
2018-12-21 14:10:00,145.65,145.84,144.96,145.37,10407.0,145.65,145.84,144.96,145.37,10407.0
2018-12-21 14:15:00,145.45,146.34,145.23,146.34,10385.0,145.45,146.34,145.23,146.34,10385.0
2018-12-21 14:20:00,146.37,146.48,145.95,145.97,10366.0,146.37,146.48,145.95,145.97,10366.0
2018-12-21 14:25:00,145.94,146.06,145.46,145.89,16392.0,145.94,146.06,145.46,145.89,16392.0
2018-12-21 14:30:00,145.89,145.95,145.57,145.61,11455.0,145.89,145.95,145.57,145.61,11455.0
2018-12-21 14:35:00,145.63,145.98,145.46,145.98,11276.0,145.63,145.98,145.46,145.98,11276.0
2018-12-21 14:40:00,145.95,146.11,145.26,145.33,17450.0,145.95,146.11,145.26,145.33,17450.0
2018-12-21 14:45:00,145.44,145.9,145.35,145.77,11847.0,145.44,145.9,145.35,145.77,11847.0
2018-12-21 14:50:00,145.6,146.49,145.6,145.74,10956.0,145.6,146.49,145.6,145.74,10956.0
2018-12-21 14:55:00,145.65,146.11,145.2,145.93,14250.0,145.65,146.11,145.2,145.93,14250.0
2018-12-21 15:00:00,145.93,146.17,145.72,146.01,23710.0,145.93,146.17,145.72,146.01,23710.0
2018-12-21 15:05:00,146.06,146.2,145.55,145.79,13824.0,146.06,146.2,145.55,145.79,13824.0
2018-12-21 15:10:00,145.72,145.72,145.21,145.39,23748.0,145.72,145.72,145.21,145.39,23748.0
2018-12-21 15:15:00,145.29,145.43,144.7,144.73,28433.0,145.29,145.43,144.7,144.73,28433.0
2018-12-21 15:20:00,144.79,145.34,144.78,145.13,24390.0,144.79,145.34,144.78,145.13,24390.0
2018-12-21 15:25:00,145.17,145.25,144.47,144.49,24283.0,145.17,145.25,144.47,144.49,24283.0
2018-12-21 15:30:00,144.56,144.95,144.55,144.62,37427.0,144.56,144.95,144.55,144.62,37427.0
2018-12-21 15:35:00,144.65,144.65,143.92,144.13,24242.0,144.65,144.65,143.92,144.13,24242.0
2018-12-21 15:40:00,144.0,144.74,143.85,144.57,25303.0,144.0,144.74,143.85,144.57,25303.0
2018-12-21 15:45:00,144.63,145.26,144.51,144.61,35028.0,144.63,145.26,144.51,144.61,35028.0
2018-12-21 15:50:00,144.68,145.03,144.03,144.99,46443.0,144.68,145.03,144.03,144.99,46443.0
2018-12-21 15:55:00,144.94,146.13,144.74,144.74,560973.0,144.94,146.13,144.74,144.74,560973.0
2018-12-24 09:30:00,142.89,147.94,142.5,147.94,54466.0,142.89,147.94,142.5,147.94,54466.0
2018-12-24 09:35:00,147.94,147.94,144.8,145.13,12242.0,147.94,147.94,144.8,145.13,12242.0
2018-12-24 09:40:00,144.8,145.35,143.3,143.3,7620.0,144.8,145.35,143.3,143.3,7620.0
2018-12-24 09:45:00,143.17,143.27,142.0,142.6,21675.0,143.17,143.27,142.0,142.6,21675.0
2018-12-24 09:50:00,142.61,143.19,141.96,142.27,22663.0,142.61,143.19,141.96,142.27,22663.0
2018-12-24 09:55:00,142.66,142.85,141.7,142.69,24212.0,142.66,142.85,141.7,142.69,24212.0
2018-12-24 10:00:00,142.38,143.79,142.37,143.69,16290.0,142.38,143.79,142.37,143.69,16290.0
2018-12-24 10:05:00,143.4,144.1,142.37,143.91,16600.0,143.4,144.1,142.37,143.91,16600.0
2018-12-24 10:10:00,144.13,144.95,143.18,144.03,18676.0,144.13,144.95,143.18,144.03,18676.0
2018-12-24 10:15:00,144.3,144.3,143.13,143.71,24293.0,144.3,144.3,143.13,143.71,24293.0
2018-12-24 10:20:00,144.0,144.21,142.98,144.09,13333.0,144.0,144.21,142.98,144.09,13333.0
2018-12-24 10:25:00,143.79,144.47,143.52,144.17,10433.0,143.79,144.47,143.52,144.17,10433.0
2018-12-24 10:30:00,144.19,144.94,144.05,144.58,26357.0,144.19,144.94,144.05,144.58,26357.0
2018-12-24 10:35:00,144.77,146.13,144.61,145.13,12542.0,144.77,146.13,144.61,145.13,12542.0
2018-12-24 10:40:00,145.27,146.33,145.24,145.85,14140.0,145.27,146.33,145.24,145.85,14140.0
2018-12-24 10:45:00,145.83,145.97,144.95,145.26,11227.0,145.83,145.97,144.95,145.26,11227.0
2018-12-24 10:50:00,145.18,145.27,144.29,144.29,8257.0,145.18,145.27,144.29,144.29,8257.0
2018-12-24 10:55:00,144.29,145.05,143.85,145.0,9037.0,144.29,145.05,143.85,145.0,9037.0
2018-12-24 11:00:00,144.91,145.61,144.62,144.79,27006.0,144.91,145.61,144.62,144.79,27006.0
2018-12-24 11:05:00,144.56,145.56,144.46,144.86,8449.0,144.56,145.56,144.46,144.86,8449.0
2018-12-24 11:10:00,145.04,145.04,144.26,144.86,7783.0,145.04,145.04,144.26,144.86,7783.0
2018-12-24 11:15:00,145.0,145.52,144.36,145.52,7495.0,145.0,145.52,144.36,145.52,7495.0
2018-12-24 11:20:00,145.56,145.95,145.05,145.28,5500.0,145.56,145.95,145.05,145.28,5500.0
2018-12-24 11:25:00,145.38,145.51,144.9,144.9,16045.0,145.38,145.51,144.9,144.9,16045.0
2018-12-24 11:30:00,145.06,145.22,144.84,144.99,13390.0,145.06,145.22,144.84,144.99,13390.0
2018-12-24 11:35:00,144.99,145.01,144.12,145.01,6032.0,144.99,145.01,144.12,145.01,6032.0
2018-12-24 11:40:00,144.9,145.11,144.06,144.42,10880.0,144.9,145.11,144.06,144.42,10880.0
2018-12-24 11:45:00,144.29,144.29,143.56,143.63,10942.0,144.29,144.29,143.56,143.63,10942.0
2018-12-24 11:50:00,143.49,143.95,143.25,143.95,6105.0,143.49,143.95,143.25,143.95,6105.0
2018-12-24 11:55:00,143.82,144.17,143.65,143.74,3705.0,143.82,144.17,143.65,143.74,3705.0
2018-12-24 12:00:00,143.79,144.17,143.61,143.83,11716.0,143.79,144.17,143.61,143.83,11716.0
2018-12-24 12:05:00,143.74,143.99,143.43,143.44,3800.0,143.74,143.99,143.43,143.44,3800.0
2018-12-24 12:10:00,143.36,144.1,143.14,144.1,7200.0,143.36,144.1,143.14,144.1,7200.0
2018-12-24 12:15:00,144.09,144.18,143.47,143.56,6769.0,144.09,144.18,143.47,143.56,6769.0
2018-12-24 12:20:00,143.67,143.72,143.16,143.72,7522.0,143.67,143.72,143.16,143.72,7522.0
2018-12-24 12:25:00,143.75,144.06,143.12,143.22,15541.0,143.75,144.06,143.12,143.22,15541.0
2018-12-24 12:30:00,143.22,143.76,143.1,143.65,14968.0,143.22,143.76,143.1,143.65,14968.0
2018-12-24 12:35:00,143.43,143.8,143.14,143.63,7290.0,143.43,143.8,143.14,143.63,7290.0
2018-12-24 12:40:00,143.56,143.61,143.14,143.43,15226.0,143.56,143.61,143.14,143.43,15226.0
2018-12-24 12:45:00,143.44,143.89,143.31,143.5,19888.0,143.44,143.89,143.31,143.5,19888.0
2018-12-24 12:50:00,143.51,143.58,143.17,143.58,28787.0,143.51,143.58,143.17,143.58,28787.0
2018-12-24 12:55:00,143.41,143.43,142.17,142.39,44517.0,143.41,143.43,142.17,142.39,44517.0
2018-12-26 09:30:00,143.84,146.42,143.49,146.41,23098.0,143.84,146.42,143.49,146.41,23098.0
2018-12-26 09:35:00,146.12,146.49,145.46,146.42,16673.0,146.12,146.49,145.46,146.42,16673.0
2018-12-26 09:40:00,146.67,146.68,145.72,146.11,16369.0,146.67,146.68,145.72,146.11,16369.0
2018-12-26 09:45:00,146.09,146.99,145.64,146.93,9115.0,146.09,146.99,145.64,146.93,9115.0
2018-12-26 09:50:00,146.81,148.18,146.81,147.66,19367.0,146.81,148.18,146.81,147.66,19367.0
2018-12-26 09:55:00,147.23,147.92,147.07,147.31,13624.0,147.23,147.92,147.07,147.31,13624.0
2018-12-26 10:00:00,147.15,147.88,146.93,147.0,16948.0,147.15,147.88,146.93,147.0,16948.0
2018-12-26 10:05:00,147.0,147.03,146.17,146.85,76456.0,147.0,147.03,146.17,146.85,76456.0
2018-12-26 10:10:00,146.82,147.08,145.42,145.43,54126.0,146.82,147.08,145.42,145.43,54126.0
2018-12-26 10:15:00,145.39,145.82,145.07,145.22,14806.0,145.39,145.82,145.07,145.22,14806.0
2018-12-26 10:20:00,145.31,146.31,145.3,146.22,28493.0,145.31,146.31,145.3,146.22,28493.0
2018-12-26 10:25:00,146.31,147.27,146.21,146.67,11369.0,146.31,147.27,146.21,146.67,11369.0
2018-12-26 10:30:00,146.53,147.11,146.47,146.67,6395.0,146.53,147.11,146.47,146.67,6395.0
2018-12-26 10:35:00,146.3,146.48,145.93,146.19,6363.0,146.3,146.48,145.93,146.19,6363.0
2018-12-26 10:40:00,146.06,146.31,145.93,146.2,14607.0,146.06,146.31,145.93,146.2,14607.0
2018-12-26 10:45:00,146.24,146.88,146.19,146.6,9917.0,146.24,146.88,146.19,146.6,9917.0
2018-12-26 10:50:00,146.79,146.89,145.74,145.84,26333.0,146.79,146.89,145.74,145.84,26333.0
2018-12-26 10:55:00,145.85,145.96,145.43,145.57,20232.0,145.85,145.96,145.43,145.57,20232.0
2018-12-26 11:00:00,145.59,146.4,145.18,146.34,12080.0,145.59,146.4,145.18,146.34,12080.0
2018-12-26 11:05:00,146.25,146.44,145.96,146.4,9080.0,146.25,146.44,145.96,146.4,9080.0
2018-12-26 11:10:00,146.47,146.76,146.41,146.74,19098.0,146.47,146.76,146.41,146.74,19098.0
2018-12-26 11:15:00,146.64,147.37,146.64,147.34,17815.0,146.64,147.37,146.64,147.34,17815.0
2018-12-26 11:20:00,147.39,147.43,146.82,147.0,11207.0,147.39,147.43,146.82,147.0,11207.0
2018-12-26 11:25:00,146.85,147.74,146.81,147.53,9510.0,146.85,147.74,146.81,147.53,9510.0
2018-12-26 11:30:00,147.45,147.72,147.19,147.19,6099.0,147.45,147.72,147.19,147.19,6099.0
2018-12-26 11:35:00,147.32,147.98,147.2,147.77,22444.0,147.32,147.98,147.2,147.77,22444.0
2018-12-26 11:40:00,147.94,148.39,147.83,148.1,19429.0,147.94,148.39,147.83,148.1,19429.0
2018-12-26 11:45:00,147.9,148.28,147.8,148.23,9813.0,147.9,148.28,147.8,148.23,9813.0
2018-12-26 11:50:00,148.02,148.15,147.4,147.96,11168.0,148.02,148.15,147.4,147.96,11168.0
2018-12-26 11:55:00,147.94,149.19,147.87,149.09,16054.0,147.94,149.19,147.87,149.09,16054.0
2018-12-26 12:00:00,149.17,149.54,148.85,149.3,36860.0,149.17,149.54,148.85,149.3,36860.0
2018-12-26 12:05:00,149.13,149.77,149.13,149.59,15695.0,149.13,149.77,149.13,149.59,15695.0
2018-12-26 12:10:00,149.59,150.02,149.39,150.0,11365.0,149.59,150.02,149.39,150.0,11365.0
2018-12-26 12:15:00,150.0,150.18,149.88,150.17,46651.0,150.0,150.18,149.88,150.17,46651.0
2018-12-26 12:20:00,150.19,150.37,149.85,150.14,26003.0,150.19,150.37,149.85,150.14,26003.0
2018-12-26 12:25:00,150.21,150.37,150.0,150.23,30473.0,150.21,150.37,150.0,150.23,30473.0
2018-12-26 12:30:00,150.21,150.59,150.13,150.57,55377.0,150.21,150.59,150.13,150.57,55377.0
2018-12-26 12:35:00,150.57,151.2,150.51,151.01,57640.0,150.57,151.2,150.51,151.01,57640.0
2018-12-26 12:40:00,151.02,151.23,150.9,151.04,33917.0,151.02,151.23,150.9,151.04,33917.0
2018-12-26 12:45:00,151.05,151.68,150.97,151.09,40633.0,151.05,151.68,150.97,151.09,40633.0
2018-12-26 12:50:00,151.09,151.65,150.78,151.32,31422.0,151.09,151.65,150.78,151.32,31422.0
2018-12-26 12:55:00,151.32,151.47,151.03,151.42,21049.0,151.32,151.47,151.03,151.42,21049.0
2018-12-26 13:00:00,151.47,151.57,151.1,151.21,42190.0,151.47,151.57,151.1,151.21,42190.0
2018-12-26 13:05:00,151.17,151.3,150.82,151.02,32191.0,151.17,151.3,150.82,151.02,32191.0
2018-12-26 13:10:00,150.99,151.1,150.53,150.68,24070.0,150.99,151.1,150.53,150.68,24070.0
2018-12-26 13:15:00,150.59,150.87,150.43,150.44,19943.0,150.59,150.87,150.43,150.44,19943.0
2018-12-26 13:20:00,150.5,150.8,150.35,150.55,14059.0,150.5,150.8,150.35,150.55,14059.0
2018-12-26 13:25:00,150.47,151.13,150.43,150.91,16911.0,150.47,151.13,150.43,150.91,16911.0
2018-12-26 13:30:00,150.78,151.1,150.66,150.66,5406.0,150.78,151.1,150.66,150.66,5406.0
2018-12-26 13:35:00,150.7,150.92,150.53,150.87,13173.0,150.7,150.92,150.53,150.87,13173.0
2018-12-26 13:40:00,150.89,151.13,150.69,150.85,20466.0,150.89,151.13,150.69,150.85,20466.0
2018-12-26 13:45:00,150.92,151.7,150.92,151.54,12550.0,150.92,151.7,150.92,151.54,12550.0
2018-12-26 13:50:00,151.51,152.07,151.41,151.81,22989.0,151.51,152.07,151.41,151.81,22989.0
2018-12-26 13:55:00,151.83,151.97,151.75,151.79,5475.0,151.83,151.97,151.75,151.79,5475.0
2018-12-26 14:00:00,151.94,151.94,151.38,151.75,11015.0,151.94,151.94,151.38,151.75,11015.0
2018-12-26 14:05:00,151.62,151.79,151.4,151.7,13454.0,151.62,151.79,151.4,151.7,13454.0
2018-12-26 14:10:00,151.69,152.11,151.68,151.84,11985.0,151.69,152.11,151.68,151.84,11985.0
2018-12-26 14:15:00,151.9,152.1,151.51,151.67,18086.0,151.9,152.1,151.51,151.67,18086.0
2018-12-26 14:20:00,151.77,151.92,151.55,151.67,17715.0,151.77,151.92,151.55,151.67,17715.0
2018-12-26 14:25:00,151.71,151.92,151.55,151.82,7301.0,151.71,151.92,151.55,151.82,7301.0
2018-12-26 14:30:00,151.82,152.36,151.81,152.19,9288.0,151.82,152.36,151.81,152.19,9288.0
2018-12-26 14:35:00,152.18,152.21,151.84,152.04,5002.0,152.18,152.21,151.84,152.04,5002.0
2018-12-26 14:40:00,151.99,152.28,151.63,151.85,17025.0,151.99,152.28,151.63,151.85,17025.0
2018-12-26 14:45:00,151.79,151.99,151.62,151.86,15538.0,151.79,151.99,151.62,151.86,15538.0
2018-12-26 14:50:00,151.72,152.28,151.72,152.11,9337.0,151.72,152.28,151.72,152.11,9337.0
2018-12-26 14:55:00,152.13,152.5,152.05,152.38,13376.0,152.13,152.5,152.05,152.38,13376.0
2018-12-26 15:00:00,152.31,152.51,152.01,152.01,11580.0,152.31,152.51,152.01,152.01,11580.0
2018-12-26 15:05:00,152.03,152.46,152.02,152.2,27964.0,152.03,152.46,152.02,152.2,27964.0
2018-12-26 15:10:00,152.2,152.69,152.15,152.69,23505.0,152.2,152.69,152.15,152.69,23505.0
2018-12-26 15:15:00,152.67,152.9,152.17,152.29,38050.0,152.67,152.9,152.17,152.29,38050.0
2018-12-26 15:20:00,152.21,152.53,152.08,152.37,15232.0,152.21,152.53,152.08,152.37,15232.0
2018-12-26 15:25:00,152.48,152.74,152.47,152.63,12942.0,152.48,152.74,152.47,152.63,12942.0
2018-12-26 15:30:00,152.61,152.99,152.44,152.91,35390.0,152.61,152.99,152.44,152.91,35390.0
2018-12-26 15:35:00,152.91,153.06,152.56,152.7,26206.0,152.91,153.06,152.56,152.7,26206.0
2018-12-26 15:40:00,152.64,153.03,152.46,153.03,25712.0,152.64,153.03,152.46,153.03,25712.0
2018-12-26 15:45:00,153.16,153.3,152.72,153.06,29860.0,153.16,153.3,152.72,153.06,29860.0
2018-12-26 15:50:00,153.0,153.49,152.88,153.43,50274.0,153.0,153.49,152.88,153.43,50274.0
2018-12-26 15:55:00,153.49,153.9,153.37,153.81,123363.0,153.49,153.9,153.37,153.81,123363.0
2018-12-27 09:30:00,151.2,152.99,150.79,152.81,49469.0,151.2,152.99,150.79,152.81,49469.0
2018-12-27 09:35:00,152.27,154.38,152.27,153.36,23489.0,152.27,154.38,152.27,153.36,23489.0
2018-12-27 09:40:00,153.39,154.44,153.09,153.69,26611.0,153.39,154.44,153.09,153.69,26611.0
2018-12-27 09:45:00,153.49,154.0,152.85,153.0,25014.0,153.49,154.0,152.85,153.0,25014.0
2018-12-27 09:50:00,152.81,153.45,152.76,152.93,34816.0,152.81,153.45,152.76,152.93,34816.0
2018-12-27 09:55:00,153.0,153.84,152.6,153.44,26561.0,153.0,153.84,152.6,153.44,26561.0
2018-12-27 10:00:00,153.53,154.65,153.45,154.0,19932.0,153.53,154.65,153.45,154.0,19932.0
2018-12-27 10:05:00,153.8,153.92,153.02,153.33,29292.0,153.8,153.92,153.02,153.33,29292.0
2018-12-27 10:10:00,153.31,153.53,153.0,153.38,56142.0,153.31,153.53,153.0,153.38,56142.0
2018-12-27 10:15:00,153.45,153.57,152.47,152.53,31016.0,153.45,153.57,152.47,152.53,31016.0
2018-12-27 10:20:00,152.52,152.78,152.16,152.37,39104.0,152.52,152.78,152.16,152.37,39104.0
2018-12-27 10:25:00,152.46,152.84,151.91,151.91,50561.0,152.46,152.84,151.91,151.91,50561.0
2018-12-27 10:30:00,151.99,153.0,151.54,153.0,8010.0,151.99,153.0,151.54,153.0,8010.0
2018-12-27 10:35:00,153.01,153.36,152.48,152.72,27741.0,153.01,153.36,152.48,152.72,27741.0
2018-12-27 10:40:00,152.59,153.48,152.47,153.4,10509.0,152.59,153.48,152.47,153.4,10509.0
2018-12-27 10:45:00,153.31,153.56,152.94,153.53,9351.0,153.31,153.56,152.94,153.53,9351.0
2018-12-27 10:50:00,153.42,153.54,152.87,153.21,11163.0,153.42,153.54,152.87,153.21,11163.0
2018-12-27 10:55:00,153.21,153.73,153.02,153.65,6308.0,153.21,153.73,153.02,153.65,6308.0
2018-12-27 11:00:00,153.51,153.84,153.43,153.43,8998.0,153.51,153.84,153.43,153.43,8998.0
2018-12-27 11:05:00,153.37,153.39,152.99,153.23,6668.0,153.37,153.39,152.99,153.23,6668.0
2018-12-27 11:10:00,153.19,153.8,153.17,153.6,8901.0,153.19,153.8,153.17,153.6,8901.0
2018-12-27 11:15:00,153.8,154.35,153.54,154.35,22049.0,153.8,154.35,153.54,154.35,22049.0
2018-12-27 11:20:00,154.35,154.35,153.82,153.95,13350.0,154.35,154.35,153.82,153.95,13350.0
2018-12-27 11:25:00,154.07,154.58,154.0,154.46,15017.0,154.07,154.58,154.0,154.46,15017.0
2018-12-27 11:30:00,154.47,154.98,154.46,154.57,14268.0,154.47,154.98,154.46,154.57,14268.0
2018-12-27 11:35:00,154.53,154.53,154.0,154.5,13197.0,154.53,154.53,154.0,154.5,13197.0
2018-12-27 11:40:00,154.39,154.49,153.61,153.75,11997.0,154.39,154.49,153.61,153.75,11997.0
2018-12-27 11:45:00,153.72,153.73,153.1,153.27,11054.0,153.72,153.73,153.1,153.27,11054.0
2018-12-27 11:50:00,153.32,154.02,153.21,153.29,10350.0,153.32,154.02,153.21,153.29,10350.0
2018-12-27 11:55:00,153.23,153.89,153.0,153.68,16276.0,153.23,153.89,153.0,153.68,16276.0
2018-12-27 12:00:00,153.7,153.74,152.85,152.91,10231.0,153.7,153.74,152.85,152.91,10231.0
2018-12-27 12:05:00,152.87,153.24,152.8,153.17,13415.0,152.87,153.24,152.8,153.17,13415.0
2018-12-27 12:10:00,153.22,153.26,153.0,153.08,8618.0,153.22,153.26,153.0,153.08,8618.0
2018-12-27 12:15:00,153.1,153.79,153.1,153.78,8941.0,153.1,153.79,153.1,153.78,8941.0
2018-12-27 12:20:00,153.57,153.69,153.15,153.69,13952.0,153.57,153.69,153.15,153.69,13952.0
2018-12-27 12:25:00,153.69,153.69,152.71,152.79,25499.0,153.69,153.69,152.71,152.79,25499.0
2018-12-27 12:30:00,152.69,152.91,152.48,152.68,13572.0,152.69,152.91,152.48,152.68,13572.0
2018-12-27 12:35:00,152.69,153.2,152.65,153.14,13895.0,152.69,153.2,152.65,153.14,13895.0
2018-12-27 12:40:00,153.16,153.16,152.51,152.66,6900.0,153.16,153.16,152.51,152.66,6900.0
2018-12-27 12:45:00,152.65,153.24,152.49,153.09,8400.0,152.65,153.24,152.49,153.09,8400.0
2018-12-27 12:50:00,153.01,153.49,152.9,153.47,5965.0,153.01,153.49,152.9,153.47,5965.0
2018-12-27 12:55:00,153.46,153.54,153.09,153.41,7165.0,153.46,153.54,153.09,153.41,7165.0
2018-12-27 13:00:00,153.41,153.78,153.39,153.48,6840.0,153.41,153.78,153.39,153.48,6840.0
2018-12-27 13:05:00,153.47,153.59,153.4,153.44,3640.0,153.47,153.59,153.4,153.44,3640.0
2018-12-27 13:10:00,153.51,153.64,152.93,153.22,11336.0,153.51,153.64,152.93,153.22,11336.0
2018-12-27 13:15:00,153.25,153.25,152.94,153.21,4000.0,153.25,153.25,152.94,153.21,4000.0
2018-12-27 13:20:00,153.05,153.27,153.05,153.26,1100.0,153.05,153.27,153.05,153.26,1100.0
2018-12-27 13:25:00,153.23,153.28,152.81,152.85,14731.0,153.23,153.28,152.81,152.85,14731.0
2018-12-27 13:30:00,152.81,153.19,152.7,153.19,11126.0,152.81,153.19,152.7,153.19,11126.0
2018-12-27 13:35:00,153.13,153.24,153.0,153.04,5430.0,153.13,153.24,153.0,153.04,5430.0
2018-12-27 13:40:00,153.0,153.1,152.58,152.76,11505.0,153.0,153.1,152.58,152.76,11505.0
2018-12-27 13:45:00,152.76,152.96,152.49,152.58,9499.0,152.76,152.96,152.49,152.58,9499.0
2018-12-27 13:50:00,152.62,152.65,152.11,152.22,10950.0,152.62,152.65,152.11,152.22,10950.0
2018-12-27 13:55:00,152.27,152.73,152.27,152.72,4925.0,152.27,152.73,152.27,152.72,4925.0
2018-12-27 14:00:00,152.62,152.74,152.44,152.69,8887.0,152.62,152.74,152.44,152.69,8887.0
2018-12-27 14:05:00,152.74,152.95,152.3,152.3,12720.0,152.74,152.95,152.3,152.3,12720.0
2018-12-27 14:10:00,152.23,152.36,152.04,152.27,5175.0,152.23,152.36,152.04,152.27,5175.0
2018-12-27 14:15:00,152.18,152.37,151.91,152.37,5000.0,152.18,152.37,151.91,152.37,5000.0
2018-12-27 14:20:00,152.22,152.67,152.21,152.65,3709.0,152.22,152.67,152.21,152.65,3709.0
2018-12-27 14:25:00,152.39,153.09,152.39,153.09,8834.0,152.39,153.09,152.39,153.09,8834.0
2018-12-27 14:30:00,153.05,153.15,152.56,152.74,11206.0,153.05,153.15,152.56,152.74,11206.0
2018-12-27 14:35:00,152.86,153.35,152.86,153.3,7200.0,152.86,153.35,152.86,153.3,7200.0
2018-12-27 14:40:00,153.36,154.88,153.36,154.79,10418.0,153.36,154.88,153.36,154.79,10418.0
2018-12-27 14:45:00,154.8,154.86,153.88,154.04,13428.0,154.8,154.86,153.88,154.04,13428.0
2018-12-27 14:50:00,154.01,155.41,154.01,155.14,12289.0,154.01,155.41,154.01,155.14,12289.0
2018-12-27 14:55:00,155.08,155.37,154.87,155.37,25862.0,155.08,155.37,154.87,155.37,25862.0
2018-12-27 15:00:00,155.59,155.59,154.15,154.53,21541.0,155.59,155.59,154.15,154.53,21541.0
2018-12-27 15:05:00,154.71,155.19,154.59,155.19,14942.0,154.71,155.19,154.59,155.19,14942.0
2018-12-27 15:10:00,155.25,156.3,155.03,156.17,26081.0,155.25,156.3,155.03,156.17,26081.0
2018-12-27 15:15:00,156.21,156.23,155.7,155.92,18579.0,156.21,156.23,155.7,155.92,18579.0
2018-12-27 15:20:00,155.98,157.16,155.97,156.79,46908.0,155.98,157.16,155.97,156.79,46908.0
2018-12-27 15:25:00,156.68,157.58,156.44,157.39,47039.0,156.68,157.58,156.44,157.39,47039.0
2018-12-27 15:30:00,157.49,157.76,156.41,157.76,30730.0,157.49,157.76,156.41,157.76,30730.0
2018-12-27 15:35:00,157.59,158.48,157.59,158.2,44933.0,157.59,158.48,157.59,158.2,44933.0
2018-12-27 15:40:00,158.15,159.14,158.15,158.92,44664.0,158.15,159.14,158.15,158.92,44664.0
2018-12-27 15:45:00,158.84,158.85,157.7,158.2,55093.0,158.84,158.85,157.7,158.2,55093.0
2018-12-27 15:50:00,158.14,158.31,157.08,157.16,74700.0,158.14,158.31,157.08,157.16,74700.0
2018-12-27 15:55:00,157.08,158.49,157.07,158.49,93584.0,157.08,158.49,157.07,158.49,93584.0
2018-12-28 09:30:00,159.27,159.69,156.58,156.87,55155.0,159.27,159.69,156.58,156.87,55155.0
2018-12-28 09:35:00,156.64,157.54,155.4,157.09,30378.0,156.64,157.54,155.4,157.09,30378.0
2018-12-28 09:40:00,156.9,158.29,156.27,158.29,28744.0,156.9,158.29,156.27,158.29,28744.0
2018-12-28 09:45:00,158.36,158.92,157.27,157.3,24008.0,158.36,158.92,157.27,157.3,24008.0
2018-12-28 09:50:00,157.39,157.41,156.43,157.19,11897.0,157.39,157.41,156.43,157.19,11897.0
2018-12-28 09:55:00,156.94,157.03,156.29,156.8,8876.0,156.94,157.03,156.29,156.8,8876.0
2018-12-28 10:00:00,156.99,157.2,155.54,155.9,23066.0,156.99,157.2,155.54,155.9,23066.0
2018-12-28 10:05:00,155.92,156.33,155.76,155.76,14249.0,155.92,156.33,155.76,155.76,14249.0
2018-12-28 10:10:00,155.58,156.23,155.56,155.9,11552.0,155.58,156.23,155.56,155.9,11552.0
2018-12-28 10:15:00,156.0,156.43,155.95,156.29,13907.0,156.0,156.43,155.95,156.29,13907.0
2018-12-28 10:20:00,156.17,156.22,154.71,155.33,22027.0,156.17,156.22,154.71,155.33,22027.0
2018-12-28 10:25:00,155.32,155.32,154.14,155.07,21070.0,155.32,155.32,154.14,155.07,21070.0
2018-12-28 10:30:00,155.05,155.99,155.04,155.5,3574.0,155.05,155.99,155.04,155.5,3574.0
2018-12-28 10:35:00,155.28,155.57,154.92,155.47,7828.0,155.28,155.57,154.92,155.47,7828.0
2018-12-28 10:40:00,155.63,156.05,155.46,155.75,6978.0,155.63,156.05,155.46,155.75,6978.0
2018-12-28 10:45:00,155.72,156.71,155.72,156.59,14163.0,155.72,156.71,155.72,156.59,14163.0
2018-12-28 10:50:00,156.62,157.16,156.41,156.42,22425.0,156.62,157.16,156.41,156.42,22425.0
2018-12-28 10:55:00,156.4,156.4,155.5,155.77,8324.0,156.4,156.4,155.5,155.77,8324.0
2018-12-28 11:00:00,155.78,156.38,155.72,155.72,13525.0,155.78,156.38,155.72,155.72,13525.0
2018-12-28 11:05:00,155.72,156.82,155.43,156.68,10870.0,155.72,156.82,155.43,156.68,10870.0
2018-12-28 11:10:00,156.69,156.69,156.28,156.5,10178.0,156.69,156.69,156.28,156.5,10178.0
2018-12-28 11:15:00,156.5,157.16,156.34,156.62,11350.0,156.5,157.16,156.34,156.62,11350.0
2018-12-28 11:20:00,156.68,157.27,156.67,156.96,8865.0,156.68,157.27,156.67,156.96,8865.0
2018-12-28 11:25:00,156.96,157.66,156.96,157.66,21676.0,156.96,157.66,156.96,157.66,21676.0
2018-12-28 11:30:00,157.49,157.91,157.27,157.84,10863.0,157.49,157.91,157.27,157.84,10863.0
2018-12-28 11:35:00,157.86,158.69,157.74,158.67,25522.0,157.86,158.69,157.74,158.67,25522.0
2018-12-28 11:40:00,158.65,158.67,158.19,158.23,11880.0,158.65,158.67,158.19,158.23,11880.0
2018-12-28 11:45:00,158.39,158.39,157.87,157.94,7500.0,158.39,158.39,157.87,157.94,7500.0
2018-12-28 11:50:00,158.19,158.69,157.91,158.33,9742.0,158.19,158.69,157.91,158.33,9742.0
2018-12-28 11:55:00,158.32,158.78,158.0,158.6,12717.0,158.32,158.78,158.0,158.6,12717.0
2018-12-28 12:00:00,158.64,159.12,158.33,159.12,12642.0,158.64,159.12,158.33,159.12,12642.0
2018-12-28 12:05:00,159.09,159.55,158.94,158.97,28431.0,159.09,159.55,158.94,158.97,28431.0
2018-12-28 12:10:00,158.96,159.13,158.36,159.13,46636.0,158.96,159.13,158.36,159.13,46636.0
2018-12-28 12:15:00,159.09,159.23,157.61,157.97,12839.0,159.09,159.23,157.61,157.97,12839.0
2018-12-28 12:20:00,157.93,158.43,157.82,158.18,13912.0,157.93,158.43,157.82,158.18,13912.0
2018-12-28 12:25:00,158.25,158.25,157.62,158.21,21011.0,158.25,158.25,157.62,158.21,21011.0
2018-12-28 12:30:00,158.2,158.41,158.14,158.36,3255.0,158.2,158.41,158.14,158.36,3255.0
2018-12-28 12:35:00,158.36,158.95,158.26,158.78,5300.0,158.36,158.95,158.26,158.78,5300.0
2018-12-28 12:40:00,158.85,159.18,158.67,159.18,10928.0,158.85,159.18,158.67,159.18,10928.0
2018-12-28 12:45:00,159.1,159.58,159.02,159.25,11089.0,159.1,159.58,159.02,159.25,11089.0
2018-12-28 12:50:00,159.22,159.41,158.88,159.32,12949.0,159.22,159.41,158.88,159.32,12949.0
2018-12-28 12:55:00,159.3,159.3,158.43,158.51,3817.0,159.3,159.3,158.43,158.51,3817.0
2018-12-28 13:00:00,158.64,158.95,158.62,158.71,7293.0,158.64,158.95,158.62,158.71,7293.0
2018-12-28 13:05:00,158.66,159.2,158.65,159.2,6091.0,158.66,159.2,158.65,159.2,6091.0
2018-12-28 13:10:00,159.08,159.37,158.92,159.17,5203.0,159.08,159.37,158.92,159.17,5203.0
2018-12-28 13:15:00,159.15,159.37,158.93,159.05,8932.0,159.15,159.37,158.93,159.05,8932.0
2018-12-28 13:20:00,159.02,159.13,158.64,158.65,16369.0,159.02,159.13,158.64,158.65,16369.0
2018-12-28 13:25:00,158.56,158.67,158.25,158.65,8263.0,158.56,158.67,158.25,158.65,8263.0
2018-12-28 13:30:00,158.78,158.78,158.12,158.15,7600.0,158.78,158.78,158.12,158.15,7600.0
2018-12-28 13:35:00,158.26,158.57,158.11,158.33,11254.0,158.26,158.57,158.11,158.33,11254.0
2018-12-28 13:40:00,158.39,158.78,158.38,158.73,3303.0,158.39,158.78,158.38,158.73,3303.0
2018-12-28 13:45:00,158.58,159.46,158.57,159.11,7900.0,158.58,159.46,158.57,159.11,7900.0
2018-12-28 13:50:00,159.1,159.4,158.89,159.14,6956.0,159.1,159.4,158.89,159.14,6956.0
2018-12-28 13:55:00,159.19,159.42,159.07,159.22,8051.0,159.19,159.42,159.07,159.22,8051.0
2018-12-28 14:00:00,159.33,159.89,159.33,159.71,9744.0,159.33,159.89,159.33,159.71,9744.0
2018-12-28 14:05:00,159.81,160.58,159.8,160.28,25921.0,159.81,160.58,159.8,160.28,25921.0
2018-12-28 14:10:00,160.4,160.88,160.06,160.42,13005.0,160.4,160.88,160.06,160.42,13005.0
2018-12-28 14:15:00,160.48,160.96,160.34,160.4,13358.0,160.48,160.96,160.34,160.4,13358.0
2018-12-28 14:20:00,160.44,160.89,160.43,160.79,19933.0,160.44,160.89,160.43,160.79,19933.0
2018-12-28 14:25:00,160.77,160.95,160.46,160.5,16751.0,160.77,160.95,160.46,160.5,16751.0
2018-12-28 14:30:00,160.55,160.68,160.27,160.62,5043.0,160.55,160.68,160.27,160.62,5043.0
2018-12-28 14:35:00,160.68,160.9,160.45,160.83,12298.0,160.68,160.9,160.45,160.83,12298.0
2018-12-28 14:40:00,160.83,161.28,160.63,161.24,14077.0,160.83,161.28,160.63,161.24,14077.0
2018-12-28 14:45:00,161.24,161.24,160.8,161.08,11470.0,161.24,161.24,160.8,161.08,11470.0
2018-12-28 14:50:00,161.17,161.95,161.17,161.75,22975.0,161.17,161.95,161.17,161.75,22975.0
2018-12-28 14:55:00,161.64,161.91,161.46,161.78,21070.0,161.64,161.91,161.46,161.78,21070.0
2018-12-28 15:00:00,161.85,162.21,161.11,161.2,35817.0,161.85,162.21,161.11,161.2,35817.0
2018-12-28 15:05:00,161.1,161.23,160.41,160.87,19012.0,161.1,161.23,160.41,160.87,19012.0
2018-12-28 15:10:00,160.88,161.25,160.34,161.2,20751.0,160.88,161.25,160.34,161.2,20751.0
2018-12-28 15:15:00,161.08,161.17,160.23,160.23,12918.0,161.08,161.17,160.23,160.23,12918.0
2018-12-28 15:20:00,160.29,160.37,159.72,160.36,17189.0,160.29,160.37,159.72,160.36,17189.0
2018-12-28 15:25:00,160.4,160.4,159.09,159.51,29721.0,160.4,160.4,159.09,159.51,29721.0
2018-12-28 15:30:00,159.52,160.14,159.07,159.71,21805.0,159.52,160.14,159.07,159.71,21805.0
2018-12-28 15:35:00,159.56,159.99,159.2,159.2,18385.0,159.56,159.99,159.2,159.2,18385.0
2018-12-28 15:40:00,159.27,159.35,158.67,158.67,18794.0,159.27,159.35,158.67,158.67,18794.0
2018-12-28 15:45:00,158.75,159.88,158.7,159.81,48857.0,158.75,159.88,158.7,159.81,48857.0
2018-12-28 15:50:00,159.89,159.9,158.99,159.25,35102.0,159.89,159.9,158.99,159.25,35102.0
2018-12-28 15:55:00,159.19,159.71,159.01,159.56,117124.0,159.19,159.71,159.01,159.56,117124.0
2018-12-31 09:30:00,160.79,161.95,160.79,161.2,24598.0,160.79,161.95,160.79,161.2,24598.0
2018-12-31 09:35:00,161.2,161.74,161.04,161.29,16411.0,161.2,161.74,161.04,161.29,16411.0
2018-12-31 09:40:00,161.6,161.6,159.82,160.17,10080.0,161.6,161.6,159.82,160.17,10080.0
2018-12-31 09:45:00,160.17,160.19,159.48,160.19,11300.0,160.17,160.19,159.48,160.19,11300.0
2018-12-31 09:50:00,159.97,160.17,158.61,159.54,25541.0,159.97,160.17,158.61,159.54,25541.0
2018-12-31 09:55:00,159.31,161.13,159.31,161.13,11570.0,159.31,161.13,159.31,161.13,11570.0
2018-12-31 10:00:00,161.11,161.37,160.42,160.42,22424.0,161.11,161.37,160.42,160.42,22424.0
2018-12-31 10:05:00,160.73,160.88,159.68,159.68,12855.0,160.73,160.88,159.68,159.68,12855.0
2018-12-31 10:10:00,159.76,160.24,158.92,158.92,12042.0,159.76,160.24,158.92,158.92,12042.0
2018-12-31 10:15:00,159.03,159.99,158.61,159.81,14686.0,159.03,159.99,158.61,159.81,14686.0
2018-12-31 10:20:00,159.66,160.42,159.48,160.0,8367.0,159.66,160.42,159.48,160.0,8367.0
2018-12-31 10:25:00,160.06,160.25,159.66,159.95,18518.0,160.06,160.25,159.66,159.95,18518.0
2018-12-31 10:30:00,159.97,159.97,158.87,159.29,13653.0,159.97,159.97,158.87,159.29,13653.0
2018-12-31 10:35:00,159.39,159.39,158.65,158.89,28517.0,159.39,159.39,158.65,158.89,28517.0
2018-12-31 10:40:00,158.81,159.81,158.8,159.66,14724.0,158.81,159.81,158.8,159.66,14724.0
2018-12-31 10:45:00,159.81,160.45,159.51,159.51,9831.0,159.81,160.45,159.51,159.51,9831.0
2018-12-31 10:50:00,159.34,159.51,159.06,159.24,9020.0,159.34,159.51,159.06,159.24,9020.0
2018-12-31 10:55:00,159.21,159.43,158.93,159.28,9180.0,159.21,159.43,158.93,159.28,9180.0
2018-12-31 11:00:00,159.28,159.32,158.44,158.84,14163.0,159.28,159.32,158.44,158.84,14163.0
2018-12-31 11:05:00,158.81,159.77,158.64,159.64,12959.0,158.81,159.77,158.64,159.64,12959.0
2018-12-31 11:10:00,159.53,159.64,159.04,159.64,4797.0,159.53,159.64,159.04,159.64,4797.0
2018-12-31 11:15:00,159.58,159.87,159.28,159.5,8306.0,159.58,159.87,159.28,159.5,8306.0
2018-12-31 11:20:00,159.44,159.44,158.7,158.74,5539.0,159.44,159.44,158.7,158.74,5539.0
2018-12-31 11:25:00,158.72,159.49,158.72,159.16,6000.0,158.72,159.49,158.72,159.16,6000.0
2018-12-31 11:30:00,159.1,159.17,158.32,158.65,7826.0,159.1,159.17,158.32,158.65,7826.0
2018-12-31 11:35:00,158.49,159.03,158.27,158.95,7100.0,158.49,159.03,158.27,158.95,7100.0
2018-12-31 11:40:00,158.69,158.99,158.61,158.99,4992.0,158.69,158.99,158.61,158.99,4992.0
2018-12-31 11:45:00,159.13,159.93,159.13,159.93,5798.0,159.13,159.93,159.13,159.93,5798.0
2018-12-31 11:50:00,159.88,159.93,159.62,159.88,10520.0,159.88,159.93,159.62,159.88,10520.0
2018-12-31 11:55:00,159.74,160.47,159.5,160.46,12594.0,159.74,160.47,159.5,160.46,12594.0
2018-12-31 12:00:00,160.15,160.64,160.15,160.59,6870.0,160.15,160.64,160.15,160.59,6870.0
2018-12-31 12:05:00,160.56,160.63,160.16,160.47,6304.0,160.56,160.63,160.16,160.47,6304.0
2018-12-31 12:10:00,160.57,160.59,160.0,160.55,7700.0,160.57,160.59,160.0,160.55,7700.0
2018-12-31 12:15:00,160.55,160.55,160.17,160.2,4417.0,160.55,160.55,160.17,160.2,4417.0
2018-12-31 12:20:00,160.24,160.93,160.24,160.93,7350.0,160.24,160.93,160.24,160.93,7350.0
2018-12-31 12:25:00,160.77,161.11,160.53,160.53,42166.0,160.77,161.11,160.53,160.53,42166.0
2018-12-31 12:30:00,160.54,160.65,160.35,160.53,5111.0,160.54,160.65,160.35,160.53,5111.0
2018-12-31 12:35:00,160.51,161.1,160.51,161.09,3565.0,160.51,161.1,160.51,161.09,3565.0
2018-12-31 12:40:00,161.05,161.5,160.96,161.5,7740.0,161.05,161.5,160.96,161.5,7740.0
2018-12-31 12:45:00,161.45,161.47,160.81,160.85,5800.0,161.45,161.47,160.81,160.85,5800.0
2018-12-31 12:50:00,160.93,160.94,160.55,160.7,8426.0,160.93,160.94,160.55,160.7,8426.0
2018-12-31 12:55:00,160.75,160.91,160.54,160.73,2820.0,160.75,160.91,160.54,160.73,2820.0
2018-12-31 13:00:00,160.85,161.04,160.75,160.84,6760.0,160.85,161.04,160.75,160.84,6760.0
2018-12-31 13:05:00,160.78,161.38,160.72,161.38,13095.0,160.78,161.38,160.72,161.38,13095.0
2018-12-31 13:10:00,161.5,161.5,161.17,161.25,5593.0,161.5,161.5,161.17,161.25,5593.0
2018-12-31 13:15:00,161.33,161.44,161.16,161.16,14035.0,161.33,161.44,161.16,161.16,14035.0
2018-12-31 13:20:00,161.15,161.35,161.1,161.15,9971.0,161.15,161.35,161.1,161.15,9971.0
2018-12-31 13:25:00,161.11,161.26,161.05,161.25,3355.0,161.11,161.26,161.05,161.25,3355.0
2018-12-31 13:30:00,161.21,161.21,160.83,160.83,12873.0,161.21,161.21,160.83,160.83,12873.0
2018-12-31 13:35:00,160.93,161.0,160.65,160.72,7564.0,160.93,161.0,160.65,160.72,7564.0
2018-12-31 13:40:00,160.64,160.81,160.21,160.26,7877.0,160.64,160.81,160.21,160.26,7877.0
2018-12-31 13:45:00,160.24,160.25,160.12,160.14,2492.0,160.24,160.25,160.12,160.14,2492.0
2018-12-31 13:50:00,160.14,160.42,159.93,160.02,14003.0,160.14,160.42,159.93,160.02,14003.0
2018-12-31 13:55:00,159.99,159.99,159.51,159.51,9345.0,159.99,159.99,159.51,159.51,9345.0
2018-12-31 14:00:00,159.57,159.82,159.27,159.44,7946.0,159.57,159.82,159.27,159.44,7946.0
2018-12-31 14:05:00,159.35,159.77,159.35,159.69,3350.0,159.35,159.77,159.35,159.69,3350.0
2018-12-31 14:10:00,159.69,159.69,159.19,159.19,5018.0,159.69,159.69,159.19,159.19,5018.0
2018-12-31 14:15:00,159.32,159.64,159.27,159.45,13565.0,159.32,159.64,159.27,159.45,13565.0
2018-12-31 14:20:00,159.57,159.6,158.8,158.91,9203.0,159.57,159.6,158.8,158.91,9203.0
2018-12-31 14:25:00,158.9,159.47,158.74,159.08,12775.0,158.9,159.47,158.74,159.08,12775.0
2018-12-31 14:30:00,159.26,159.42,159.05,159.42,2825.0,159.26,159.42,159.05,159.42,2825.0
2018-12-31 14:35:00,159.33,159.55,159.07,159.55,2900.0,159.33,159.55,159.07,159.55,2900.0
2018-12-31 14:40:00,159.53,159.82,159.42,159.61,5500.0,159.53,159.82,159.42,159.61,5500.0
2018-12-31 14:45:00,159.59,160.13,159.59,159.78,5445.0,159.59,160.13,159.59,159.78,5445.0
2018-12-31 14:50:00,159.59,160.19,159.59,159.89,13489.0,159.59,160.19,159.59,159.89,13489.0
2018-12-31 14:55:00,159.7,159.98,159.45,159.45,3350.0,159.7,159.98,159.45,159.45,3350.0
2018-12-31 15:00:00,159.53,160.02,159.51,159.52,7659.0,159.53,160.02,159.51,159.52,7659.0
2018-12-31 15:05:00,159.46,159.77,159.41,159.41,4416.0,159.46,159.77,159.41,159.41,4416.0
2018-12-31 15:10:00,159.38,159.38,158.89,159.12,13085.0,159.38,159.38,158.89,159.12,13085.0
2018-12-31 15:15:00,159.0,159.29,158.61,159.29,11854.0,159.0,159.29,158.61,159.29,11854.0
2018-12-31 15:20:00,159.41,159.53,159.06,159.21,8493.0,159.41,159.53,159.06,159.21,8493.0
2018-12-31 15:25:00,159.13,159.84,159.12,159.46,6677.0,159.13,159.84,159.12,159.46,6677.0
2018-12-31 15:30:00,159.42,159.89,159.42,159.78,7159.0,159.42,159.89,159.42,159.78,7159.0
2018-12-31 15:35:00,159.69,159.69,159.26,159.4,5776.0,159.69,159.69,159.26,159.4,5776.0
2018-12-31 15:40:00,159.4,159.62,159.17,159.36,14280.0,159.4,159.62,159.17,159.36,14280.0
2018-12-31 15:45:00,159.34,159.54,158.75,158.84,14236.0,159.34,159.54,158.75,158.84,14236.0
2018-12-31 15:50:00,158.79,158.93,158.55,158.55,16246.0,158.79,158.93,158.55,158.55,16246.0
2018-12-31 15:55:00,158.64,159.67,158.64,159.64,114749.0,158.64,159.67,158.64,159.64,114749.0
2019-01-02 09:30:00,155.96,157.48,155.35,157.38,44273.0,155.96,157.48,155.35,157.38,44273.0
2019-01-02 09:35:00,157.11,158.31,156.68,157.08,16757.0,157.11,158.31,156.68,157.08,16757.0
2019-01-02 09:40:00,156.86,157.77,156.37,156.97,16863.0,156.86,157.77,156.37,156.97,16863.0
2019-01-02 09:45:00,157.0,157.77,156.7,157.66,21309.0,157.0,157.77,156.7,157.66,21309.0
2019-01-02 09:50:00,157.58,157.81,156.98,157.69,14666.0,157.58,157.81,156.98,157.69,14666.0
2019-01-02 09:55:00,157.67,158.38,157.56,157.71,19276.0,157.67,158.38,157.56,157.71,19276.0
2019-01-02 10:00:00,157.71,157.84,156.87,157.57,31553.0,157.71,157.84,156.87,157.57,31553.0
2019-01-02 10:05:00,157.86,158.88,157.86,158.88,15448.0,157.86,158.88,157.86,158.88,15448.0
2019-01-02 10:10:00,158.74,158.96,158.33,158.72,10429.0,158.74,158.96,158.33,158.72,10429.0
2019-01-02 10:15:00,158.68,159.34,158.25,158.25,6228.0,158.68,159.34,158.25,158.25,6228.0
2019-01-02 10:20:00,158.33,158.67,157.89,158.64,17539.0,158.33,158.67,157.89,158.64,17539.0
2019-01-02 10:25:00,158.8,159.23,158.33,158.42,9941.0,158.8,159.23,158.33,158.42,9941.0
2019-01-02 10:30:00,158.23,158.23,157.41,157.42,12708.0,158.23,158.23,157.41,157.42,12708.0
2019-01-02 10:35:00,157.42,157.87,157.3,157.76,13976.0,157.42,157.87,157.3,157.76,13976.0
2019-01-02 10:40:00,157.88,158.22,157.82,158.09,20367.0,157.88,158.22,157.82,158.09,20367.0
2019-01-02 10:45:00,157.9,158.03,157.48,157.54,10415.0,157.9,158.03,157.48,157.54,10415.0
2019-01-02 10:50:00,157.53,158.45,157.4,158.42,19991.0,157.53,158.45,157.4,158.42,19991.0
2019-01-02 10:55:00,158.39,158.71,158.2,158.45,8049.0,158.39,158.71,158.2,158.45,8049.0
2019-01-02 11:00:00,158.4,158.72,158.27,158.53,4323.0,158.4,158.72,158.27,158.53,4323.0
2019-01-02 11:05:00,158.71,159.21,158.64,159.14,8259.0,158.71,159.21,158.64,159.14,8259.0
2019-01-02 11:10:00,159.2,159.48,158.97,159.36,18942.0,159.2,159.48,158.97,159.36,18942.0
2019-01-02 11:15:00,159.35,159.65,159.28,159.65,18041.0,159.35,159.65,159.28,159.65,18041.0
2019-01-02 11:20:00,159.67,159.75,159.15,159.45,9949.0,159.67,159.75,159.15,159.45,9949.0
2019-01-02 11:25:00,159.44,159.44,158.52,158.68,23854.0,159.44,159.44,158.52,158.68,23854.0
2019-01-02 11:30:00,158.76,158.88,158.41,158.5,9239.0,158.76,158.88,158.41,158.5,9239.0
2019-01-02 11:35:00,158.49,158.56,157.81,157.89,20529.0,158.49,158.56,157.81,157.89,20529.0
2019-01-02 11:40:00,157.89,158.53,157.86,158.37,31789.0,157.89,158.53,157.86,158.37,31789.0
2019-01-02 11:45:00,158.27,158.62,157.98,158.56,43344.0,158.27,158.62,157.98,158.56,43344.0
2019-01-02 11:50:00,158.53,158.7,157.59,157.59,32175.0,158.53,158.7,157.59,157.59,32175.0
2019-01-02 11:55:00,157.48,158.25,157.37,157.5,18600.0,157.48,158.25,157.37,157.5,18600.0
2019-01-02 12:00:00,157.41,157.41,156.76,157.1,17506.0,157.41,157.41,156.76,157.1,17506.0
2019-01-02 12:05:00,157.16,157.39,157.03,157.3,7665.0,157.16,157.39,157.03,157.3,7665.0
2019-01-02 12:10:00,157.36,157.49,157.07,157.2,8488.0,157.36,157.49,157.07,157.2,8488.0
2019-01-02 12:15:00,157.19,157.19,156.61,156.85,26153.0,157.19,157.19,156.61,156.85,26153.0
2019-01-02 12:20:00,156.92,157.05,156.34,156.76,13045.0,156.92,157.05,156.34,156.76,13045.0
2019-01-02 12:25:00,156.88,157.43,156.84,157.4,11550.0,156.88,157.43,156.84,157.4,11550.0
2019-01-02 12:30:00,157.38,157.67,157.25,157.35,4819.0,157.38,157.67,157.25,157.35,4819.0
2019-01-02 12:35:00,157.34,157.96,157.24,157.89,7506.0,157.34,157.96,157.24,157.89,7506.0
2019-01-02 12:40:00,157.85,157.95,157.61,157.8,11688.0,157.85,157.95,157.61,157.8,11688.0
2019-01-02 12:45:00,157.81,158.34,157.63,157.86,20262.0,157.81,158.34,157.63,157.86,20262.0
2019-01-02 12:50:00,157.86,158.3,157.76,158.09,7850.0,157.86,158.3,157.76,158.09,7850.0
2019-01-02 12:55:00,158.2,158.64,157.84,158.52,20480.0,158.2,158.64,157.84,158.52,20480.0
2019-01-02 13:00:00,158.53,159.3,158.53,159.25,19314.0,158.53,159.3,158.53,159.25,19314.0
2019-01-02 13:05:00,159.29,159.66,159.29,159.62,10420.0,159.29,159.66,159.29,159.62,10420.0
2019-01-02 13:10:00,159.52,159.52,159.0,159.06,12932.0,159.52,159.52,159.0,159.06,12932.0
2019-01-02 13:15:00,159.25,159.31,158.93,159.1,4240.0,159.25,159.31,158.93,159.1,4240.0
2019-01-02 13:20:00,159.15,159.53,159.14,159.48,8903.0,159.15,159.53,159.14,159.48,8903.0
2019-01-02 13:25:00,159.38,159.63,159.2,159.26,7869.0,159.38,159.63,159.2,159.26,7869.0
2019-01-02 13:30:00,159.22,159.85,159.22,159.85,8179.0,159.22,159.85,159.22,159.85,8179.0
2019-01-02 13:35:00,159.76,159.77,159.34,159.6,8111.0,159.76,159.77,159.34,159.6,8111.0
2019-01-02 13:40:00,159.46,159.53,159.23,159.38,13500.0,159.46,159.53,159.23,159.38,13500.0
2019-01-02 13:45:00,159.43,159.85,159.43,159.53,8033.0,159.43,159.85,159.43,159.53,8033.0
2019-01-02 13:50:00,159.5,159.52,159.16,159.4,6700.0,159.5,159.52,159.16,159.4,6700.0
2019-01-02 13:55:00,159.39,159.62,159.33,159.61,4625.0,159.39,159.62,159.33,159.61,4625.0
2019-01-02 14:00:00,159.7,159.7,159.18,159.31,3119.0,159.7,159.7,159.18,159.31,3119.0
2019-01-02 14:05:00,159.35,159.36,158.82,159.01,6570.0,159.35,159.36,158.82,159.01,6570.0
2019-01-02 14:10:00,158.91,159.02,158.62,158.81,12050.0,158.91,159.02,158.62,158.81,12050.0
2019-01-02 14:15:00,158.7,159.31,158.7,159.31,9782.0,158.7,159.31,158.7,159.31,9782.0
2019-01-02 14:20:00,159.25,159.43,158.99,159.32,17616.0,159.25,159.43,158.99,159.32,17616.0
2019-01-02 14:25:00,159.37,159.43,158.98,158.98,13818.0,159.37,159.43,158.98,158.98,13818.0
2019-01-02 14:30:00,158.98,159.5,158.98,159.2,5589.0,158.98,159.5,158.98,159.2,5589.0
2019-01-02 14:35:00,159.2,159.3,159.14,159.14,7988.0,159.2,159.3,159.14,159.14,7988.0
2019-01-02 14:40:00,159.13,159.19,158.12,158.73,15560.0,159.13,159.19,158.12,158.73,15560.0
2019-01-02 14:45:00,158.63,159.32,158.59,159.19,14395.0,158.63,159.32,158.59,159.19,14395.0
2019-01-02 14:50:00,159.13,159.3,159.13,159.22,14252.0,159.13,159.3,159.13,159.22,14252.0
2019-01-02 14:55:00,159.12,159.18,158.61,158.69,8944.0,159.12,159.18,158.61,158.69,8944.0
2019-01-02 15:00:00,158.6,158.93,158.44,158.53,7193.0,158.6,158.93,158.44,158.53,7193.0
2019-01-02 15:05:00,158.37,158.51,158.06,158.08,10536.0,158.37,158.51,158.06,158.08,10536.0
2019-01-02 15:10:00,158.15,158.56,157.89,158.56,7927.0,158.15,158.56,157.89,158.56,7927.0
2019-01-02 15:15:00,158.52,158.6,158.23,158.32,8800.0,158.52,158.6,158.23,158.32,8800.0
2019-01-02 15:20:00,158.32,158.78,158.26,158.51,8000.0,158.32,158.78,158.26,158.51,8000.0
2019-01-02 15:25:00,158.42,158.77,158.32,158.38,17547.0,158.42,158.77,158.32,158.38,17547.0
2019-01-02 15:30:00,158.33,158.38,157.7,157.7,9450.0,158.33,158.38,157.7,157.7,9450.0
2019-01-02 15:35:00,157.76,158.38,157.76,158.02,9339.0,157.76,158.38,157.76,158.02,9339.0
2019-01-02 15:40:00,157.99,158.54,157.99,158.2,15943.0,157.99,158.54,157.99,158.2,15943.0
2019-01-02 15:45:00,158.14,158.84,158.14,158.65,15555.0,158.14,158.84,158.14,158.65,15555.0
2019-01-02 15:50:00,158.69,159.8,158.69,159.51,45443.0,158.69,159.8,158.69,159.51,45443.0
2019-01-02 15:55:00,159.61,160.0,159.59,159.74,73123.0,159.61,160.0,159.59,159.74,73123.0
2019-01-03 09:30:00,156.64,158.8,156.01,157.77,48304.0,156.64,158.8,156.01,157.77,48304.0
2019-01-03 09:35:00,157.78,158.0,156.56,157.76,20443.0,157.78,158.0,156.56,157.76,20443.0
2019-01-03 09:40:00,157.95,158.32,156.78,158.32,10637.0,157.95,158.32,156.78,158.32,10637.0
2019-01-03 09:45:00,158.18,158.18,156.13,156.47,21207.0,158.18,158.18,156.13,156.47,21207.0
2019-01-03 09:50:00,156.21,156.5,155.59,156.37,14556.0,156.21,156.5,155.59,156.37,14556.0
2019-01-03 09:55:00,156.25,156.62,155.61,155.87,16101.0,156.25,156.62,155.61,155.87,16101.0
2019-01-03 10:00:00,155.67,155.91,155.29,155.64,29107.0,155.67,155.91,155.29,155.64,29107.0
2019-01-03 10:05:00,155.46,155.84,155.33,155.4,47383.0,155.46,155.84,155.33,155.4,47383.0
2019-01-03 10:10:00,155.42,155.69,154.3,154.38,24831.0,155.42,155.69,154.3,154.38,24831.0
2019-01-03 10:15:00,154.38,154.46,153.63,154.06,19011.0,154.38,154.46,153.63,154.06,19011.0
2019-01-03 10:20:00,154.0,154.76,153.83,154.58,71528.0,154.0,154.76,153.83,154.58,71528.0
2019-01-03 10:25:00,154.53,154.99,154.33,154.96,19905.0,154.53,154.99,154.33,154.96,19905.0
2019-01-03 10:30:00,154.68,154.69,153.68,153.8,11357.0,154.68,154.69,153.68,153.8,11357.0
2019-01-03 10:35:00,153.87,153.97,152.5,152.91,31264.0,153.87,153.97,152.5,152.91,31264.0
2019-01-03 10:40:00,152.85,153.33,152.7,152.97,19719.0,152.85,153.33,152.7,152.97,19719.0
2019-01-03 10:45:00,153.14,153.4,152.72,153.1,12886.0,153.14,153.4,152.72,153.1,12886.0
2019-01-03 10:50:00,152.87,153.41,152.63,152.96,52709.0,152.87,153.41,152.63,152.96,52709.0
2019-01-03 10:55:00,152.84,153.31,152.7,153.3,29217.0,152.84,153.31,152.7,153.3,29217.0
2019-01-03 11:00:00,153.3,154.42,153.22,154.08,10944.0,153.3,154.42,153.22,154.08,10944.0
2019-01-03 11:05:00,154.09,154.44,153.83,153.86,8628.0,154.09,154.44,153.83,153.86,8628.0
2019-01-03 11:10:00,153.82,154.66,153.77,154.36,16685.0,153.82,154.66,153.77,154.36,16685.0
2019-01-03 11:15:00,154.42,155.0,154.41,154.87,9395.0,154.42,155.0,154.41,154.87,9395.0
2019-01-03 11:20:00,154.88,155.56,154.88,155.32,8460.0,154.88,155.56,154.88,155.32,8460.0
2019-01-03 11:25:00,155.42,155.56,154.77,154.77,72726.0,155.42,155.56,154.77,154.77,72726.0
2019-01-03 11:30:00,154.77,155.11,154.66,155.06,7400.0,154.77,155.11,154.66,155.06,7400.0
2019-01-03 11:35:00,155.11,156.0,155.11,156.0,8833.0,155.11,156.0,155.11,156.0,8833.0
2019-01-03 11:40:00,155.91,156.79,155.69,156.55,24483.0,155.91,156.79,155.69,156.55,24483.0
2019-01-03 11:45:00,156.43,156.52,156.01,156.03,4968.0,156.43,156.52,156.01,156.03,4968.0
2019-01-03 11:50:00,156.15,156.47,155.67,156.24,14920.0,156.15,156.47,155.67,156.24,14920.0
2019-01-03 11:55:00,156.17,156.18,155.71,156.06,4498.0,156.17,156.18,155.71,156.06,4498.0
2019-01-03 12:00:00,156.06,156.38,155.51,155.51,9900.0,156.06,156.38,155.51,155.51,9900.0
2019-01-03 12:05:00,155.52,155.52,155.01,155.28,4698.0,155.52,155.52,155.01,155.28,4698.0
2019-01-03 12:10:00,155.15,155.62,154.97,155.37,10877.0,155.15,155.62,154.97,155.37,10877.0
2019-01-03 12:15:00,155.49,155.65,154.55,155.03,8218.0,155.49,155.65,154.55,155.03,8218.0
2019-01-03 12:20:00,155.09,155.46,154.75,155.0,14475.0,155.09,155.46,154.75,155.0,14475.0
2019-01-03 12:25:00,155.0,155.42,154.88,155.34,11918.0,155.0,155.42,154.88,155.34,11918.0
2019-01-03 12:30:00,155.53,155.89,155.52,155.86,5208.0,155.53,155.89,155.52,155.86,5208.0
2019-01-03 12:35:00,155.86,155.86,155.03,155.15,4670.0,155.86,155.86,155.03,155.15,4670.0
2019-01-03 12:40:00,155.25,155.63,155.05,155.22,3830.0,155.25,155.63,155.05,155.22,3830.0
2019-01-03 12:45:00,155.34,155.74,155.16,155.57,2592.0,155.34,155.74,155.16,155.57,2592.0
2019-01-03 12:50:00,155.6,155.85,155.36,155.55,4122.0,155.6,155.85,155.36,155.55,4122.0
2019-01-03 12:55:00,155.45,155.45,155.14,155.33,2603.0,155.45,155.45,155.14,155.33,2603.0
2019-01-03 13:00:00,155.31,155.52,154.8,154.8,4900.0,155.31,155.52,154.8,154.8,4900.0
2019-01-03 13:05:00,154.9,154.9,154.31,154.31,5150.0,154.9,154.9,154.31,154.31,5150.0
2019-01-03 13:10:00,154.39,154.53,154.08,154.26,4103.0,154.39,154.53,154.08,154.26,4103.0
2019-01-03 13:15:00,154.2,154.2,153.36,153.54,12299.0,154.2,154.2,153.36,153.54,12299.0
2019-01-03 13:20:00,153.54,154.1,153.54,154.05,6084.0,153.54,154.1,153.54,154.05,6084.0
2019-01-03 13:25:00,154.05,154.19,153.92,154.11,8220.0,154.05,154.19,153.92,154.11,8220.0
2019-01-03 13:30:00,154.06,154.21,153.82,154.01,4151.0,154.06,154.21,153.82,154.01,4151.0
2019-01-03 13:35:00,153.75,153.84,153.29,153.66,13940.0,153.75,153.84,153.29,153.66,13940.0
2019-01-03 13:40:00,153.75,153.98,153.56,153.95,10741.0,153.75,153.98,153.56,153.95,10741.0
2019-01-03 13:45:00,153.81,153.81,153.09,153.24,6400.0,153.81,153.81,153.09,153.24,6400.0
2019-01-03 13:50:00,153.2,153.29,152.8,152.97,12752.0,153.2,153.29,152.8,152.97,12752.0
2019-01-03 13:55:00,152.95,153.02,152.56,152.61,18150.0,152.95,153.02,152.56,152.61,18150.0
2019-01-03 14:00:00,152.51,153.04,152.32,152.81,20517.0,152.51,153.04,152.32,152.81,20517.0
2019-01-03 14:05:00,152.8,153.46,152.8,153.42,10047.0,152.8,153.46,152.8,153.42,10047.0
2019-01-03 14:10:00,153.35,153.83,153.18,153.44,14814.0,153.35,153.83,153.18,153.44,14814.0
2019-01-03 14:15:00,153.41,154.05,153.28,153.94,20860.0,153.41,154.05,153.28,153.94,20860.0
2019-01-03 14:20:00,153.9,154.15,153.65,154.15,15341.0,153.9,154.15,153.65,154.15,15341.0
2019-01-03 14:25:00,154.14,154.84,154.01,154.71,11605.0,154.14,154.84,154.01,154.71,11605.0
2019-01-03 14:30:00,154.87,155.2,154.4,154.57,13063.0,154.87,155.2,154.4,154.57,13063.0
2019-01-03 14:35:00,154.57,154.67,154.14,154.37,10500.0,154.57,154.67,154.14,154.37,10500.0
2019-01-03 14:40:00,154.37,154.54,154.14,154.2,9868.0,154.37,154.54,154.14,154.2,9868.0
2019-01-03 14:45:00,154.19,154.29,153.99,154.08,8502.0,154.19,154.29,153.99,154.08,8502.0
2019-01-03 14:50:00,154.19,154.33,153.95,154.08,19801.0,154.19,154.33,153.95,154.08,19801.0
2019-01-03 14:55:00,154.06,154.08,153.57,153.89,12829.0,154.06,154.08,153.57,153.89,12829.0
2019-01-03 15:00:00,153.87,153.95,153.68,153.68,9849.0,153.87,153.95,153.68,153.68,9849.0
2019-01-03 15:05:00,153.76,153.92,153.52,153.66,16600.0,153.76,153.92,153.52,153.66,16600.0
2019-01-03 15:10:00,153.67,153.67,153.27,153.37,22489.0,153.67,153.67,153.27,153.37,22489.0
2019-01-03 15:15:00,153.25,153.96,153.18,153.88,20096.0,153.25,153.96,153.18,153.88,20096.0
2019-01-03 15:20:00,153.85,153.89,153.26,153.32,18335.0,153.85,153.89,153.26,153.32,18335.0
2019-01-03 15:25:00,153.27,154.03,153.26,153.67,12136.0,153.27,154.03,153.26,153.67,12136.0
2019-01-03 15:30:00,153.66,154.7,153.58,154.45,21416.0,153.66,154.7,153.58,154.45,21416.0
2019-01-03 15:35:00,154.47,154.67,154.21,154.34,23794.0,154.47,154.67,154.21,154.34,23794.0
2019-01-03 15:40:00,154.39,154.51,154.04,154.37,25155.0,154.39,154.51,154.04,154.37,25155.0
2019-01-03 15:45:00,154.4,154.7,154.14,154.19,29726.0,154.4,154.7,154.14,154.19,29726.0
2019-01-03 15:50:00,154.16,154.43,154.0,154.25,48011.0,154.16,154.43,154.0,154.25,48011.0
2019-01-03 15:55:00,154.25,154.49,153.81,153.96,113035.0,154.25,154.49,153.81,153.96,113035.0
2019-01-04 09:30:00,157.76,157.98,156.5,157.15,52470.0,157.76,157.98,156.5,157.15,52470.0
2019-01-04 09:35:00,157.15,157.16,155.58,156.82,19700.0,157.15,157.16,155.58,156.82,19700.0
2019-01-04 09:40:00,156.79,157.75,156.71,157.74,34113.0,156.79,157.75,156.71,157.74,34113.0
2019-01-04 09:45:00,157.66,158.96,157.66,158.32,20101.0,157.66,158.96,157.66,158.32,20101.0
2019-01-04 09:50:00,158.44,158.59,157.78,157.98,16170.0,158.44,158.59,157.78,157.98,16170.0
2019-01-04 09:55:00,157.93,158.7,157.67,158.7,31402.0,157.93,158.7,157.67,158.7,31402.0
2019-01-04 10:00:00,158.7,159.25,158.42,158.5,52881.0,158.7,159.25,158.42,158.5,52881.0
2019-01-04 10:05:00,158.61,159.16,158.51,159.04,23709.0,158.61,159.16,158.51,159.04,23709.0
2019-01-04 10:10:00,159.03,159.19,158.25,158.3,27837.0,159.03,159.19,158.25,158.3,27837.0
2019-01-04 10:15:00,158.32,158.64,157.79,158.0,17020.0,158.32,158.64,157.79,158.0,17020.0
2019-01-04 10:20:00,157.84,159.0,157.39,158.94,34944.0,157.84,159.0,157.39,158.94,34944.0
2019-01-04 10:25:00,159.0,160.67,158.98,160.67,42929.0,159.0,160.67,158.98,160.67,42929.0
2019-01-04 10:30:00,160.63,161.24,160.47,161.04,62663.0,160.63,161.24,160.47,161.04,62663.0
2019-01-04 10:35:00,160.96,161.5,160.95,161.05,40105.0,160.96,161.5,160.95,161.05,40105.0
2019-01-04 10:40:00,160.93,161.47,160.78,161.37,42768.0,160.93,161.47,160.78,161.37,42768.0
2019-01-04 10:45:00,161.42,162.34,161.42,161.8,34987.0,161.42,162.34,161.42,161.8,34987.0
2019-01-04 10:50:00,161.84,162.22,161.26,161.52,34262.0,161.84,162.22,161.26,161.52,34262.0
2019-01-04 10:55:00,161.54,161.78,161.23,161.45,18835.0,161.54,161.78,161.23,161.45,18835.0
2019-01-04 11:00:00,161.39,161.93,161.0,161.82,12015.0,161.39,161.93,161.0,161.82,12015.0
2019-01-04 11:05:00,161.83,161.88,161.25,161.5,20463.0,161.83,161.88,161.25,161.5,20463.0
2019-01-04 11:10:00,161.64,162.0,161.49,161.76,24226.0,161.64,162.0,161.49,161.76,24226.0
2019-01-04 11:15:00,161.71,162.1,161.32,162.03,27501.0,161.71,162.1,161.32,162.03,27501.0
2019-01-04 11:20:00,162.12,162.53,161.75,161.77,26332.0,162.12,162.53,161.75,161.77,26332.0
2019-01-04 11:25:00,161.84,162.14,161.81,162.05,17272.0,161.84,162.14,161.81,162.05,17272.0
2019-01-04 11:30:00,162.09,162.09,161.51,161.97,18023.0,162.09,162.09,161.51,161.97,18023.0
2019-01-04 11:35:00,161.94,161.95,161.61,161.75,29598.0,161.94,161.95,161.61,161.75,29598.0
2019-01-04 11:40:00,161.8,162.0,161.65,161.73,33060.0,161.8,162.0,161.65,161.73,33060.0
2019-01-04 11:45:00,161.73,161.94,161.58,161.67,23446.0,161.73,161.94,161.58,161.67,23446.0
2019-01-04 11:50:00,161.61,162.33,161.6,162.08,21995.0,161.61,162.33,161.6,162.08,21995.0
2019-01-04 11:55:00,162.13,162.55,161.84,162.45,67185.0,162.13,162.55,161.84,162.45,67185.0
2019-01-04 12:00:00,162.45,162.85,162.29,162.4,51982.0,162.45,162.85,162.29,162.4,51982.0
2019-01-04 12:05:00,162.4,163.37,162.39,163.27,23233.0,162.4,163.37,162.39,163.27,23233.0
2019-01-04 12:10:00,163.25,163.73,163.12,163.7,26784.0,163.25,163.73,163.12,163.7,26784.0
2019-01-04 12:15:00,163.68,164.59,163.59,164.55,50487.0,163.68,164.59,163.59,164.55,50487.0
2019-01-04 12:20:00,164.62,164.7,164.39,164.53,64603.0,164.62,164.7,164.39,164.53,64603.0
2019-01-04 12:25:00,164.55,164.61,164.38,164.44,58533.0,164.55,164.61,164.38,164.44,58533.0
2019-01-04 12:30:00,164.45,164.46,163.72,164.4,42647.0,164.45,164.46,163.72,164.4,42647.0
2019-01-04 12:35:00,164.35,164.65,163.94,163.94,55162.0,164.35,164.65,163.94,163.94,55162.0
2019-01-04 12:40:00,163.76,164.25,163.51,163.58,18660.0,163.76,164.25,163.51,163.58,18660.0
2019-01-04 12:45:00,163.54,164.15,163.54,163.92,18037.0,163.54,164.15,163.54,163.92,18037.0
2019-01-04 12:50:00,164.02,164.38,163.75,163.95,11186.0,164.02,164.38,163.75,163.95,11186.0
2019-01-04 12:55:00,163.95,164.35,163.88,163.99,18551.0,163.95,164.35,163.88,163.99,18551.0
2019-01-04 13:00:00,164.0,164.12,163.73,163.93,37018.0,164.0,164.12,163.73,163.93,37018.0
2019-01-04 13:05:00,163.95,164.75,163.95,164.75,20275.0,163.95,164.75,163.95,164.75,20275.0
2019-01-04 13:10:00,164.75,164.75,164.08,164.25,14920.0,164.75,164.75,164.08,164.25,14920.0
2019-01-04 13:15:00,164.32,164.58,164.03,164.22,12150.0,164.32,164.58,164.03,164.22,12150.0
2019-01-04 13:20:00,164.16,164.36,164.05,164.18,17814.0,164.16,164.36,164.05,164.18,17814.0
2019-01-04 13:25:00,164.15,164.59,164.15,164.59,5349.0,164.15,164.59,164.15,164.59,5349.0
2019-01-04 13:30:00,164.67,165.0,164.18,164.28,22081.0,164.67,165.0,164.18,164.28,22081.0
2019-01-04 13:35:00,164.4,164.41,163.8,163.91,26662.0,164.4,164.41,163.8,163.91,26662.0
2019-01-04 13:40:00,163.94,163.99,163.32,163.34,47880.0,163.94,163.99,163.32,163.34,47880.0
2019-01-04 13:45:00,163.35,164.22,163.17,164.11,16241.0,163.35,164.22,163.17,164.11,16241.0
2019-01-04 13:50:00,164.01,164.41,163.79,164.41,10825.0,164.01,164.41,163.79,164.41,10825.0
2019-01-04 13:55:00,164.35,164.4,164.02,164.26,9543.0,164.35,164.4,164.02,164.26,9543.0
2019-01-04 14:00:00,164.17,164.28,163.97,164.21,28655.0,164.17,164.28,163.97,164.21,28655.0
2019-01-04 14:05:00,164.15,164.2,163.81,164.16,10224.0,164.15,164.2,163.81,164.16,10224.0
2019-01-04 14:10:00,164.17,164.38,163.86,163.99,35893.0,164.17,164.38,163.86,163.99,35893.0
2019-01-04 14:15:00,163.98,164.35,163.82,164.2,14619.0,163.98,164.35,163.82,164.2,14619.0
2019-01-04 14:20:00,164.06,164.54,163.98,164.46,9284.0,164.06,164.54,163.98,164.46,9284.0
2019-01-04 14:25:00,164.38,164.45,164.04,164.06,7304.0,164.38,164.45,164.04,164.06,7304.0
2019-01-04 14:30:00,164.25,164.3,164.02,164.17,14960.0,164.25,164.3,164.02,164.17,14960.0
2019-01-04 14:35:00,164.24,164.36,164.0,164.17,12821.0,164.24,164.36,164.0,164.17,12821.0
2019-01-04 14:40:00,164.16,164.3,163.82,164.02,36457.0,164.16,164.3,163.82,164.02,36457.0
2019-01-04 14:45:00,164.05,164.05,163.28,163.67,35476.0,164.05,164.05,163.28,163.67,35476.0
2019-01-04 14:50:00,163.57,163.64,163.31,163.4,43321.0,163.57,163.64,163.31,163.4,43321.0
2019-01-04 14:55:00,163.4,163.64,163.15,163.5,74564.0,163.4,163.64,163.15,163.5,74564.0
2019-01-04 15:00:00,163.47,163.86,163.35,163.5,59924.0,163.47,163.86,163.35,163.5,59924.0
2019-01-04 15:05:00,163.52,163.7,163.35,163.41,18797.0,163.52,163.7,163.35,163.41,18797.0
2019-01-04 15:10:00,163.37,163.66,163.35,163.62,33053.0,163.37,163.66,163.35,163.62,33053.0
2019-01-04 15:15:00,163.65,163.86,163.47,163.68,18750.0,163.65,163.86,163.47,163.68,18750.0
2019-01-04 15:20:00,163.65,163.74,163.4,163.41,21080.0,163.65,163.74,163.4,163.41,21080.0
2019-01-04 15:25:00,163.37,163.64,163.33,163.55,29261.0,163.37,163.64,163.33,163.55,29261.0
2019-01-04 15:30:00,163.55,163.73,163.4,163.55,26784.0,163.55,163.73,163.4,163.55,26784.0
2019-01-04 15:35:00,163.61,163.68,163.02,163.09,28752.0,163.61,163.68,163.02,163.09,28752.0
2019-01-04 15:40:00,163.1,163.32,162.93,163.31,28436.0,163.1,163.32,162.93,163.31,28436.0
2019-01-04 15:45:00,163.34,163.5,163.09,163.14,39493.0,163.34,163.5,163.09,163.14,39493.0
2019-01-04 15:50:00,163.16,163.31,162.9,162.99,55307.0,163.16,163.31,162.9,162.99,55307.0
2019-01-04 15:55:00,162.99,163.38,162.98,163.3,88286.0,162.99,163.38,162.98,163.3,88286.0
2019-01-07 09:30:00,164.11,165.8,163.93,164.17,74611.0,164.11,165.8,163.93,164.17,74611.0
2019-01-07 09:35:00,164.17,165.21,163.66,164.2,28846.0,164.17,165.21,163.66,164.2,28846.0
2019-01-07 09:40:00,164.16,164.68,163.98,164.26,42558.0,164.16,164.68,163.98,164.26,42558.0
2019-01-07 09:45:00,164.06,165.71,163.93,165.29,50214.0,164.06,165.71,163.93,165.29,50214.0
2019-01-07 09:50:00,165.27,165.28,163.51,163.86,29498.0,165.27,165.28,163.51,163.86,29498.0
2019-01-07 09:55:00,163.86,164.32,163.65,164.15,21799.0,163.86,164.32,163.65,164.15,21799.0
2019-01-07 10:00:00,163.99,164.82,163.78,164.75,41601.0,163.99,164.82,163.78,164.75,41601.0
2019-01-07 10:05:00,164.73,164.73,163.87,163.9,19825.0,164.73,164.73,163.87,163.9,19825.0
2019-01-07 10:10:00,163.83,164.02,163.62,163.91,35114.0,163.83,164.02,163.62,163.91,35114.0
2019-01-07 10:15:00,163.91,164.36,163.68,163.84,25097.0,163.91,164.36,163.68,163.84,25097.0
2019-01-07 10:20:00,163.84,163.84,162.91,163.6,32966.0,163.84,163.84,162.91,163.6,32966.0
2019-01-07 10:25:00,163.74,163.8,163.41,163.7,24359.0,163.74,163.8,163.41,163.7,24359.0
2019-01-07 10:30:00,163.7,164.48,163.69,164.38,68849.0,163.7,164.48,163.69,164.38,68849.0
2019-01-07 10:35:00,164.38,164.76,164.07,164.38,46876.0,164.38,164.76,164.07,164.38,46876.0
2019-01-07 10:40:00,164.27,164.54,164.1,164.1,13861.0,164.27,164.54,164.1,164.1,13861.0
2019-01-07 10:45:00,164.02,164.64,163.89,164.54,18367.0,164.02,164.64,163.89,164.54,18367.0
2019-01-07 10:50:00,164.62,164.68,164.19,164.5,22617.0,164.62,164.68,164.19,164.5,22617.0
2019-01-07 10:55:00,164.59,165.0,164.31,164.87,28037.0,164.59,165.0,164.31,164.87,28037.0
2019-01-07 11:00:00,164.79,164.79,164.31,164.57,19819.0,164.79,164.79,164.31,164.57,19819.0
2019-01-07 11:05:00,164.44,164.66,164.37,164.58,14837.0,164.44,164.66,164.37,164.58,14837.0
2019-01-07 11:10:00,164.6,164.92,164.34,164.84,35616.0,164.6,164.92,164.34,164.84,35616.0
2019-01-07 11:15:00,164.75,165.0,164.49,164.79,22537.0,164.75,165.0,164.49,164.79,22537.0
2019-01-07 11:20:00,164.75,164.82,164.43,164.53,15496.0,164.75,164.82,164.43,164.53,15496.0
2019-01-07 11:25:00,164.5,164.5,164.11,164.11,7814.0,164.5,164.5,164.11,164.11,7814.0
2019-01-07 11:30:00,164.09,164.39,164.08,164.34,38345.0,164.09,164.39,164.08,164.34,38345.0
2019-01-07 11:35:00,164.35,164.45,164.13,164.2,21989.0,164.35,164.45,164.13,164.2,21989.0
2019-01-07 11:40:00,164.23,164.49,163.99,164.49,45004.0,164.23,164.49,163.99,164.49,45004.0
2019-01-07 11:45:00,164.5,166.94,164.45,165.73,55952.0,164.5,166.94,164.45,165.73,55952.0
2019-01-07 11:50:00,165.72,165.83,165.54,165.69,60948.0,165.72,165.83,165.54,165.69,60948.0
2019-01-07 11:55:00,165.66,166.15,165.55,165.67,53800.0,165.66,166.15,165.55,165.67,53800.0
2019-01-07 12:00:00,165.69,165.75,165.27,165.27,13574.0,165.69,165.75,165.27,165.27,13574.0
2019-01-07 12:05:00,165.32,165.35,164.77,164.81,7396.0,165.32,165.35,164.77,164.81,7396.0
2019-01-07 12:10:00,164.81,164.81,164.55,164.72,15583.0,164.81,164.81,164.55,164.72,15583.0
2019-01-07 12:15:00,164.8,164.97,164.67,164.69,10032.0,164.8,164.97,164.67,164.69,10032.0
2019-01-07 12:20:00,164.7,164.98,164.45,164.94,20723.0,164.7,164.98,164.45,164.94,20723.0
2019-01-07 12:25:00,164.98,165.06,164.86,164.97,14591.0,164.98,165.06,164.86,164.97,14591.0
2019-01-07 12:30:00,164.94,165.09,164.71,165.01,13825.0,164.94,165.09,164.71,165.01,13825.0
2019-01-07 12:35:00,165.05,165.17,164.99,165.02,14337.0,165.05,165.17,164.99,165.02,14337.0
2019-01-07 12:40:00,164.99,165.08,164.85,165.03,7131.0,164.99,165.08,164.85,165.03,7131.0
2019-01-07 12:45:00,165.03,165.29,165.02,165.21,13509.0,165.03,165.29,165.02,165.21,13509.0
2019-01-07 12:50:00,165.22,165.32,165.05,165.22,10628.0,165.22,165.32,165.05,165.22,10628.0
2019-01-07 12:55:00,165.22,165.26,164.75,164.77,30401.0,165.22,165.26,164.75,164.77,30401.0
2019-01-07 13:00:00,164.81,165.06,164.59,165.04,27534.0,164.81,165.06,164.59,165.04,27534.0
2019-01-07 13:05:00,164.99,165.05,164.88,164.98,12206.0,164.99,165.05,164.88,164.98,12206.0
2019-01-07 13:10:00,165.01,165.12,164.87,164.94,14348.0,165.01,165.12,164.87,164.94,14348.0
2019-01-07 13:15:00,164.93,165.12,164.88,165.05,13471.0,164.93,165.12,164.88,165.05,13471.0
2019-01-07 13:20:00,165.08,165.09,164.66,164.83,10083.0,165.08,165.09,164.66,164.83,10083.0
2019-01-07 13:25:00,164.92,165.02,164.83,165.0,10463.0,164.92,165.02,164.83,165.0,10463.0
2019-01-07 13:30:00,165.01,165.16,164.98,165.09,21451.0,165.01,165.16,164.98,165.09,21451.0
2019-01-07 13:35:00,165.09,165.11,164.95,165.03,18857.0,165.09,165.11,164.95,165.03,18857.0
2019-01-07 13:40:00,164.99,165.12,164.99,165.02,11759.0,164.99,165.12,164.99,165.02,11759.0
2019-01-07 13:45:00,165.02,165.05,164.7,164.73,35538.0,165.02,165.05,164.7,164.73,35538.0
2019-01-07 13:50:00,164.72,164.79,164.49,164.79,12092.0,164.72,164.79,164.49,164.79,12092.0
2019-01-07 13:55:00,164.77,165.0,164.25,164.25,16702.0,164.77,165.0,164.25,164.25,16702.0
2019-01-07 14:00:00,164.31,164.58,164.22,164.44,15177.0,164.31,164.58,164.22,164.44,15177.0
2019-01-07 14:05:00,164.5,164.55,164.23,164.25,22306.0,164.5,164.55,164.23,164.25,22306.0
2019-01-07 14:10:00,164.24,164.25,163.6,164.0,19794.0,164.24,164.25,163.6,164.0,19794.0
2019-01-07 14:15:00,164.05,164.22,164.0,164.18,15893.0,164.05,164.22,164.0,164.18,15893.0
2019-01-07 14:20:00,164.22,164.26,163.81,163.84,18815.0,164.22,164.26,163.81,163.84,18815.0
2019-01-07 14:25:00,163.76,163.87,163.57,163.57,24262.0,163.76,163.87,163.57,163.57,24262.0
2019-01-07 14:30:00,163.57,163.77,163.47,163.57,24761.0,163.57,163.77,163.47,163.57,24761.0
2019-01-07 14:35:00,163.53,163.59,163.36,163.4,20124.0,163.53,163.59,163.36,163.4,20124.0
2019-01-07 14:40:00,163.41,163.41,163.17,163.34,29458.0,163.41,163.41,163.17,163.34,29458.0
2019-01-07 14:45:00,163.31,163.31,163.16,163.26,27134.0,163.31,163.31,163.16,163.26,27134.0
2019-01-07 14:50:00,163.26,163.42,162.88,163.05,23303.0,163.26,163.42,162.88,163.05,23303.0
2019-01-07 14:55:00,162.97,162.97,162.77,162.95,15891.0,162.97,162.97,162.77,162.95,15891.0
2019-01-07 15:00:00,162.92,163.62,162.92,163.62,18227.0,162.92,163.62,162.92,163.62,18227.0
2019-01-07 15:05:00,163.59,163.97,163.38,163.97,22156.0,163.59,163.97,163.38,163.97,22156.0
2019-01-07 15:10:00,163.98,164.16,163.73,163.97,25740.0,163.98,164.16,163.73,163.97,25740.0
2019-01-07 15:15:00,163.99,164.07,163.72,163.91,17973.0,163.99,164.07,163.72,163.91,17973.0
2019-01-07 15:20:00,163.9,163.9,163.71,163.73,18050.0,163.9,163.9,163.71,163.73,18050.0
2019-01-07 15:25:00,163.69,163.73,163.44,163.65,28644.0,163.69,163.73,163.44,163.65,28644.0
2019-01-07 15:30:00,163.66,163.7,163.35,163.62,25365.0,163.66,163.7,163.35,163.62,25365.0
2019-01-07 15:35:00,163.66,163.66,163.44,163.46,32182.0,163.66,163.66,163.44,163.46,32182.0
2019-01-07 15:40:00,163.48,163.6,163.15,163.46,39627.0,163.48,163.6,163.15,163.46,39627.0
2019-01-07 15:45:00,163.44,163.64,163.27,163.44,74701.0,163.44,163.64,163.27,163.44,74701.0
2019-01-07 15:50:00,163.43,163.8,163.14,163.71,71981.0,163.43,163.8,163.14,163.71,71981.0
2019-01-07 15:55:00,163.76,164.39,163.31,163.5,211296.0,163.76,164.39,163.31,163.5,211296.0
2019-01-08 09:30:00,165.12,166.24,165.12,165.52,46931.0,165.12,166.24,165.12,165.52,46931.0
2019-01-08 09:35:00,165.39,165.4,164.1,164.3,35467.0,165.39,165.4,164.1,164.3,35467.0
2019-01-08 09:40:00,164.2,164.53,163.77,164.33,40364.0,164.2,164.53,163.77,164.33,40364.0
2019-01-08 09:45:00,164.19,164.25,163.13,163.34,42378.0,164.19,164.25,163.13,163.34,42378.0
2019-01-08 09:50:00,163.32,163.41,162.02,162.17,41134.0,163.32,163.41,162.02,162.17,41134.0
2019-01-08 09:55:00,162.23,162.57,161.65,162.31,34008.0,162.23,162.57,161.65,162.31,34008.0
2019-01-08 10:00:00,162.48,163.72,162.39,163.67,20384.0,162.48,163.72,162.39,163.67,20384.0
2019-01-08 10:05:00,163.67,164.08,163.54,163.72,12875.0,163.67,164.08,163.54,163.72,12875.0
2019-01-08 10:10:00,163.57,164.01,163.04,163.42,23424.0,163.57,164.01,163.04,163.42,23424.0
2019-01-08 10:15:00,163.16,163.65,162.81,163.07,12422.0,163.16,163.65,162.81,163.07,12422.0
2019-01-08 10:20:00,163.15,163.38,162.78,162.97,19259.0,163.15,163.38,162.78,162.97,19259.0
2019-01-08 10:25:00,163.1,163.22,162.63,162.64,7343.0,163.1,163.22,162.63,162.64,7343.0
2019-01-08 10:30:00,162.67,162.82,162.24,162.5,61200.0,162.67,162.82,162.24,162.5,61200.0
2019-01-08 10:35:00,162.52,162.77,161.99,162.21,13343.0,162.52,162.77,161.99,162.21,13343.0
2019-01-08 10:40:00,162.39,162.51,162.02,162.03,10444.0,162.39,162.51,162.02,162.03,10444.0
2019-01-08 10:45:00,162.0,162.22,161.53,162.14,8122.0,162.0,162.22,161.53,162.14,8122.0
2019-01-08 10:50:00,162.13,162.19,161.2,161.45,30279.0,162.13,162.19,161.2,161.45,30279.0
2019-01-08 10:55:00,161.33,161.94,161.14,161.94,22934.0,161.33,161.94,161.14,161.94,22934.0
2019-01-08 11:00:00,161.99,162.51,161.73,162.3,25608.0,161.99,162.51,161.73,162.3,25608.0
2019-01-08 11:05:00,162.31,163.0,162.02,162.81,17300.0,162.31,163.0,162.02,162.81,17300.0
2019-01-08 11:10:00,162.73,162.73,161.88,162.03,26297.0,162.73,162.73,161.88,162.03,26297.0
2019-01-08 11:15:00,162.01,162.18,161.74,161.9,13529.0,162.01,162.18,161.74,161.9,13529.0
2019-01-08 11:20:00,161.92,162.16,161.73,162.11,8890.0,161.92,162.16,161.73,162.11,8890.0
2019-01-08 11:25:00,162.15,162.38,161.86,162.23,10074.0,162.15,162.38,161.86,162.23,10074.0
2019-01-08 11:30:00,162.25,162.25,161.85,162.11,9500.0,162.25,162.25,161.85,162.11,9500.0
2019-01-08 11:35:00,162.19,162.43,162.01,162.19,15681.0,162.19,162.43,162.01,162.19,15681.0
2019-01-08 11:40:00,162.25,162.66,162.24,162.63,8337.0,162.25,162.66,162.24,162.63,8337.0
2019-01-08 11:45:00,162.67,163.17,162.63,163.08,9676.0,162.67,163.17,162.63,163.08,9676.0
2019-01-08 11:50:00,163.08,163.23,162.9,162.95,33915.0,163.08,163.23,162.9,162.95,33915.0
2019-01-08 11:55:00,162.99,163.67,162.95,163.65,12089.0,162.99,163.67,162.95,163.65,12089.0
2019-01-08 12:00:00,163.7,164.02,163.55,163.87,14339.0,163.7,164.02,163.55,163.87,14339.0
2019-01-08 12:05:00,163.85,163.85,163.61,163.75,11343.0,163.85,163.85,163.61,163.75,11343.0
2019-01-08 12:10:00,163.81,163.97,163.54,163.97,8882.0,163.81,163.97,163.54,163.97,8882.0
2019-01-08 12:15:00,164.02,164.53,163.97,164.41,18436.0,164.02,164.53,163.97,164.41,18436.0
2019-01-08 12:20:00,164.56,164.57,164.17,164.19,7024.0,164.56,164.57,164.17,164.19,7024.0
2019-01-08 12:25:00,164.23,164.53,164.0,164.06,15806.0,164.23,164.53,164.0,164.06,15806.0
2019-01-08 12:30:00,164.0,164.13,163.84,163.84,9600.0,164.0,164.13,163.84,163.84,9600.0
2019-01-08 12:35:00,163.82,164.01,163.72,163.98,14680.0,163.82,164.01,163.72,163.98,14680.0
2019-01-08 12:40:00,164.0,164.1,163.92,164.06,7778.0,164.0,164.1,163.92,164.06,7778.0
2019-01-08 12:45:00,164.09,164.2,163.71,163.91,27539.0,164.09,164.2,163.71,163.91,27539.0
2019-01-08 12:50:00,163.8,164.0,163.78,163.84,3700.0,163.8,164.0,163.78,163.84,3700.0
2019-01-08 12:55:00,163.94,164.31,163.73,164.27,23936.0,163.94,164.31,163.73,164.27,23936.0
2019-01-08 13:00:00,164.25,164.26,163.9,163.95,28173.0,164.25,164.26,163.9,163.95,28173.0
2019-01-08 13:05:00,164.04,164.14,163.89,164.03,30730.0,164.04,164.14,163.89,164.03,30730.0
2019-01-08 13:10:00,164.05,164.15,163.92,163.99,11843.0,164.05,164.15,163.92,163.99,11843.0
2019-01-08 13:15:00,164.04,164.15,163.95,164.08,8900.0,164.04,164.15,163.95,164.08,8900.0
2019-01-08 13:20:00,163.96,164.5,163.96,164.39,8080.0,163.96,164.5,163.96,164.39,8080.0
2019-01-08 13:25:00,164.39,164.79,164.39,164.72,4700.0,164.39,164.79,164.39,164.72,4700.0
2019-01-08 13:30:00,164.79,164.91,164.66,164.77,8130.0,164.79,164.91,164.66,164.77,8130.0
2019-01-08 13:35:00,164.82,164.84,164.45,164.6,4906.0,164.82,164.84,164.45,164.6,4906.0
2019-01-08 13:40:00,164.54,164.66,164.51,164.56,3808.0,164.54,164.66,164.51,164.56,3808.0
2019-01-08 13:45:00,164.52,164.96,164.11,164.96,8650.0,164.52,164.96,164.11,164.96,8650.0
2019-01-08 13:50:00,165.0,165.29,164.88,165.27,17763.0,165.0,165.29,164.88,165.27,17763.0
2019-01-08 13:55:00,165.26,165.26,164.89,165.15,5197.0,165.26,165.26,164.89,165.15,5197.0
2019-01-08 14:00:00,165.07,165.47,165.05,165.31,9698.0,165.07,165.47,165.05,165.31,9698.0
2019-01-08 14:05:00,165.33,165.8,165.31,165.62,15757.0,165.33,165.8,165.31,165.62,15757.0
2019-01-08 14:10:00,165.66,165.9,165.66,165.9,16503.0,165.66,165.9,165.66,165.9,16503.0
2019-01-08 14:15:00,165.91,166.17,165.89,166.02,23108.0,165.91,166.17,165.89,166.02,23108.0
2019-01-08 14:20:00,165.98,166.07,165.56,165.7,10041.0,165.98,166.07,165.56,165.7,10041.0
2019-01-08 14:25:00,165.7,165.91,165.7,165.87,8898.0,165.7,165.91,165.7,165.87,8898.0
2019-01-08 14:30:00,165.86,166.25,165.81,166.23,23176.0,165.86,166.25,165.81,166.23,23176.0
2019-01-08 14:35:00,166.17,166.17,165.98,166.12,10327.0,166.17,166.17,165.98,166.12,10327.0
2019-01-08 14:40:00,166.15,166.4,166.08,166.34,11416.0,166.15,166.4,166.08,166.34,11416.0
2019-01-08 14:45:00,166.35,166.65,166.32,166.59,9940.0,166.35,166.65,166.32,166.59,9940.0
2019-01-08 14:50:00,166.6,166.65,166.43,166.53,9760.0,166.6,166.65,166.43,166.53,9760.0
2019-01-08 14:55:00,166.52,166.54,165.93,166.25,15157.0,166.52,166.54,165.93,166.25,15157.0
2019-01-08 15:00:00,166.21,166.48,166.13,166.23,12700.0,166.21,166.48,166.13,166.23,12700.0
2019-01-08 15:05:00,166.27,166.51,166.08,166.42,25026.0,166.27,166.51,166.08,166.42,25026.0
2019-01-08 15:10:00,166.42,166.67,166.33,166.67,25090.0,166.42,166.67,166.33,166.67,25090.0
2019-01-08 15:15:00,166.63,166.66,166.38,166.52,18714.0,166.63,166.66,166.38,166.52,18714.0
2019-01-08 15:20:00,166.51,166.56,166.29,166.4,13800.0,166.51,166.56,166.29,166.4,13800.0
2019-01-08 15:25:00,166.43,166.6,166.38,166.46,97129.0,166.43,166.6,166.38,166.46,97129.0
2019-01-08 15:30:00,166.52,166.53,166.22,166.25,34732.0,166.52,166.53,166.22,166.25,34732.0
2019-01-08 15:35:00,166.25,166.46,166.22,166.41,18528.0,166.25,166.46,166.22,166.41,18528.0
2019-01-08 15:40:00,166.4,166.57,166.25,166.52,23986.0,166.4,166.57,166.25,166.52,23986.0
2019-01-08 15:45:00,166.51,166.68,166.37,166.68,39777.0,166.51,166.68,166.37,166.68,39777.0
2019-01-08 15:50:00,166.67,166.74,166.49,166.56,47959.0,166.67,166.74,166.49,166.56,47959.0
2019-01-08 15:55:00,166.58,167.0,166.57,166.96,77447.0,166.58,167.0,166.57,166.96,77447.0
2019-01-09 09:30:00,168.0,168.96,166.95,168.5,44161.0,168.0,168.96,166.95,168.5,44161.0
2019-01-09 09:35:00,168.5,168.95,167.67,167.81,31424.0,168.5,168.95,167.67,167.81,31424.0
2019-01-09 09:40:00,167.78,167.78,166.88,166.99,16605.0,167.78,167.78,166.88,166.99,16605.0
2019-01-09 09:45:00,167.2,167.47,166.71,167.43,18565.0,167.2,167.47,166.71,167.43,18565.0
2019-01-09 09:50:00,167.57,168.26,167.57,168.2,30397.0,167.57,168.26,167.57,168.2,30397.0
2019-01-09 09:55:00,168.24,168.59,168.04,168.24,39127.0,168.24,168.59,168.04,168.24,39127.0
2019-01-09 10:00:00,168.24,168.53,167.62,168.06,36925.0,168.24,168.53,167.62,168.06,36925.0
2019-01-09 10:05:00,168.07,168.27,167.52,168.12,37960.0,168.07,168.27,167.52,168.12,37960.0
2019-01-09 10:10:00,168.24,168.34,167.86,167.99,25005.0,168.24,168.34,167.86,167.99,25005.0
2019-01-09 10:15:00,167.99,168.59,167.8,168.59,18261.0,167.99,168.59,167.8,168.59,18261.0
2019-01-09 10:20:00,168.52,168.78,168.45,168.6,34778.0,168.52,168.78,168.45,168.6,34778.0
2019-01-09 10:25:00,168.67,169.08,168.4,169.0,39945.0,168.67,169.08,168.4,169.0,39945.0
2019-01-09 10:30:00,168.97,169.01,167.99,168.01,27818.0,168.97,169.01,167.99,168.01,27818.0
2019-01-09 10:35:00,168.02,168.3,167.61,167.61,39471.0,168.02,168.3,167.61,167.61,39471.0
2019-01-09 10:40:00,167.58,167.78,166.57,166.9,50172.0,167.58,167.78,166.57,166.9,50172.0
2019-01-09 10:45:00,166.95,167.07,166.6,166.93,42622.0,166.95,167.07,166.6,166.93,42622.0
2019-01-09 10:50:00,166.98,167.46,166.96,167.05,27576.0,166.98,167.46,166.96,167.05,27576.0
2019-01-09 10:55:00,167.05,167.15,166.78,167.04,11600.0,167.05,167.15,166.78,167.04,11600.0
2019-01-09 11:00:00,167.0,167.52,166.76,167.4,17065.0,167.0,167.52,166.76,167.4,17065.0
2019-01-09 11:05:00,167.47,167.69,167.37,167.5,38389.0,167.47,167.69,167.37,167.5,38389.0
2019-01-09 11:10:00,167.53,167.59,167.17,167.17,16152.0,167.53,167.59,167.17,167.17,16152.0
2019-01-09 11:15:00,167.13,167.81,167.09,167.81,13348.0,167.13,167.81,167.09,167.81,13348.0
2019-01-09 11:20:00,167.82,167.84,167.44,167.44,15294.0,167.82,167.84,167.44,167.44,15294.0
2019-01-09 11:25:00,167.5,167.81,167.42,167.53,10157.0,167.5,167.81,167.42,167.53,10157.0
2019-01-09 11:30:00,167.52,167.53,167.32,167.41,8600.0,167.52,167.53,167.32,167.41,8600.0
2019-01-09 11:35:00,167.49,167.64,167.34,167.44,31262.0,167.49,167.64,167.34,167.44,31262.0
2019-01-09 11:40:00,167.38,167.51,167.29,167.37,6684.0,167.38,167.51,167.29,167.37,6684.0
2019-01-09 11:45:00,167.44,167.67,167.19,167.61,15525.0,167.44,167.67,167.19,167.61,15525.0
2019-01-09 11:50:00,167.63,168.42,167.5,168.32,18273.0,167.63,168.42,167.5,168.32,18273.0
2019-01-09 11:55:00,168.28,168.33,167.88,168.08,24133.0,168.28,168.33,167.88,168.08,24133.0
2019-01-09 12:00:00,168.14,168.31,168.02,168.21,19000.0,168.14,168.31,168.02,168.21,19000.0
2019-01-09 12:05:00,168.12,168.34,168.02,168.3,18014.0,168.12,168.34,168.02,168.3,18014.0
2019-01-09 12:10:00,168.34,168.49,167.53,167.97,28503.0,168.34,168.49,167.53,167.97,28503.0
2019-01-09 12:15:00,168.1,168.2,168.0,168.07,6914.0,168.1,168.2,168.0,168.07,6914.0
2019-01-09 12:20:00,168.1,168.17,167.96,168.05,5612.0,168.1,168.17,167.96,168.05,5612.0
2019-01-09 12:25:00,168.08,168.34,168.08,168.12,9320.0,168.08,168.34,168.08,168.12,9320.0
2019-01-09 12:30:00,168.14,168.36,167.94,168.13,16397.0,168.14,168.36,167.94,168.13,16397.0
2019-01-09 12:35:00,168.13,168.23,167.7,167.7,10403.0,168.13,168.23,167.7,167.7,10403.0
2019-01-09 12:40:00,167.65,167.84,167.64,167.74,4945.0,167.65,167.84,167.64,167.74,4945.0
2019-01-09 12:45:00,167.75,167.77,167.41,167.64,13917.0,167.75,167.77,167.41,167.64,13917.0
2019-01-09 12:50:00,167.74,168.06,167.74,167.78,6420.0,167.74,168.06,167.74,167.78,6420.0
2019-01-09 12:55:00,167.81,167.94,167.66,167.73,5741.0,167.81,167.94,167.66,167.73,5741.0
2019-01-09 13:00:00,167.71,167.82,167.43,167.45,11125.0,167.71,167.82,167.43,167.45,11125.0
2019-01-09 13:05:00,167.52,167.69,167.15,167.41,28817.0,167.52,167.69,167.15,167.41,28817.0
2019-01-09 13:10:00,167.33,167.41,167.14,167.2,25704.0,167.33,167.41,167.14,167.2,25704.0
2019-01-09 13:15:00,167.21,167.55,167.12,167.49,11090.0,167.21,167.55,167.12,167.49,11090.0
2019-01-09 13:20:00,167.53,167.74,167.49,167.59,9565.0,167.53,167.74,167.49,167.59,9565.0
2019-01-09 13:25:00,167.63,167.63,167.3,167.41,5969.0,167.63,167.63,167.3,167.41,5969.0
2019-01-09 13:30:00,167.49,167.56,167.15,167.17,11665.0,167.49,167.56,167.15,167.17,11665.0
2019-01-09 13:35:00,167.19,167.28,167.11,167.11,7390.0,167.19,167.28,167.11,167.11,7390.0
2019-01-09 13:40:00,167.11,167.3,167.09,167.13,5958.0,167.11,167.3,167.09,167.13,5958.0
2019-01-09 13:45:00,167.13,167.13,166.6,166.6,12669.0,167.13,167.13,166.6,166.6,12669.0
2019-01-09 13:50:00,166.7,166.86,166.52,166.85,13124.0,166.7,166.86,166.52,166.85,13124.0
2019-01-09 13:55:00,166.9,166.91,166.7,166.79,23189.0,166.9,166.91,166.7,166.79,23189.0
2019-01-09 14:00:00,166.82,167.23,166.75,167.19,19078.0,166.82,167.23,166.75,167.19,19078.0
2019-01-09 14:05:00,167.19,167.6,167.1,167.53,12872.0,167.19,167.6,167.1,167.53,12872.0
2019-01-09 14:10:00,167.39,167.51,167.19,167.39,8880.0,167.39,167.51,167.19,167.39,8880.0
2019-01-09 14:15:00,167.39,167.43,166.97,167.04,8200.0,167.39,167.43,166.97,167.04,8200.0
2019-01-09 14:20:00,166.94,167.12,166.5,166.81,12678.0,166.94,167.12,166.5,166.81,12678.0
2019-01-09 14:25:00,166.81,167.18,166.74,167.17,6767.0,166.81,167.18,166.74,167.17,6767.0
2019-01-09 14:30:00,167.16,167.2,166.81,166.88,12277.0,167.16,167.2,166.81,166.88,12277.0
2019-01-09 14:35:00,166.92,167.09,166.79,167.01,11612.0,166.92,167.09,166.79,167.01,11612.0
2019-01-09 14:40:00,167.0,167.58,166.94,167.5,8011.0,167.0,167.58,166.94,167.5,8011.0
2019-01-09 14:45:00,167.55,167.76,167.36,167.51,16973.0,167.55,167.76,167.36,167.51,16973.0
2019-01-09 14:50:00,167.58,167.65,167.36,167.52,20604.0,167.58,167.65,167.36,167.52,20604.0
2019-01-09 14:55:00,167.53,167.53,167.37,167.41,3820.0,167.53,167.53,167.37,167.41,3820.0
2019-01-09 15:00:00,167.39,167.58,167.33,167.56,7674.0,167.39,167.58,167.33,167.56,7674.0
2019-01-09 15:05:00,167.56,167.65,167.45,167.53,19639.0,167.56,167.65,167.45,167.53,19639.0
2019-01-09 15:10:00,167.58,167.64,167.29,167.39,10507.0,167.58,167.64,167.29,167.39,10507.0
2019-01-09 15:15:00,167.37,167.56,167.37,167.5,9646.0,167.37,167.56,167.37,167.5,9646.0
2019-01-09 15:20:00,167.53,167.6,167.32,167.32,13085.0,167.53,167.6,167.32,167.32,13085.0
2019-01-09 15:25:00,167.3,167.39,166.88,166.96,17753.0,167.3,167.39,166.88,166.96,17753.0
2019-01-09 15:30:00,166.98,167.22,166.81,166.99,19700.0,166.98,167.22,166.81,166.99,19700.0
2019-01-09 15:35:00,167.0,167.0,166.22,166.47,49832.0,167.0,167.0,166.22,166.47,49832.0
2019-01-09 15:40:00,166.44,166.48,166.11,166.48,20216.0,166.44,166.48,166.11,166.48,20216.0
2019-01-09 15:45:00,166.44,166.46,165.8,165.89,42308.0,166.44,166.46,165.8,165.89,42308.0
2019-01-09 15:50:00,165.89,165.92,165.53,165.67,52697.0,165.89,165.92,165.53,165.67,52697.0
2019-01-09 15:55:00,165.64,166.24,165.43,166.21,123113.0,165.64,166.24,165.43,166.21,123113.0
2019-01-10 09:30:00,165.01,165.3,164.66,164.92,41664.0,165.01,165.3,164.66,164.92,41664.0
2019-01-10 09:35:00,165.07,165.9,164.89,165.38,39802.0,165.07,165.9,164.89,165.38,39802.0
2019-01-10 09:40:00,165.34,165.48,164.65,164.98,18925.0,165.34,165.48,164.65,164.98,18925.0
2019-01-10 09:45:00,164.75,164.81,164.21,164.45,24767.0,164.75,164.81,164.21,164.45,24767.0
2019-01-10 09:50:00,164.42,164.8,164.02,164.17,90865.0,164.42,164.8,164.02,164.17,90865.0
2019-01-10 09:55:00,164.18,164.82,164.05,164.71,63222.0,164.18,164.82,164.05,164.71,63222.0
2019-01-10 10:00:00,164.76,165.49,164.69,165.36,22479.0,164.76,165.49,164.69,165.36,22479.0
2019-01-10 10:05:00,165.38,166.0,165.25,165.87,14793.0,165.38,166.0,165.25,165.87,14793.0
2019-01-10 10:10:00,165.93,166.18,165.52,165.56,23522.0,165.93,166.18,165.52,165.56,23522.0
2019-01-10 10:15:00,165.63,165.7,165.32,165.41,13135.0,165.63,165.7,165.32,165.41,13135.0
2019-01-10 10:20:00,165.41,166.54,165.31,166.45,33106.0,165.41,166.54,165.31,166.45,33106.0
2019-01-10 10:25:00,166.5,166.84,166.06,166.73,29690.0,166.5,166.84,166.06,166.73,29690.0
2019-01-10 10:30:00,166.73,166.81,166.29,166.61,26133.0,166.73,166.81,166.29,166.61,26133.0
2019-01-10 10:35:00,166.66,166.78,166.45,166.78,11395.0,166.66,166.78,166.45,166.78,11395.0
2019-01-10 10:40:00,166.8,166.8,166.26,166.32,20100.0,166.8,166.8,166.26,166.32,20100.0
2019-01-10 10:45:00,166.24,166.38,165.93,166.31,18476.0,166.24,166.38,165.93,166.31,18476.0
2019-01-10 10:50:00,166.28,166.6,166.11,166.43,43818.0,166.28,166.6,166.11,166.43,43818.0
2019-01-10 10:55:00,166.38,166.67,166.1,166.38,32735.0,166.38,166.67,166.1,166.38,32735.0
2019-01-10 11:00:00,166.41,166.56,165.95,166.55,16596.0,166.41,166.56,165.95,166.55,16596.0
2019-01-10 11:05:00,166.67,167.28,166.67,167.13,19918.0,166.67,167.28,166.67,167.13,19918.0
2019-01-10 11:10:00,167.1,167.11,166.69,166.78,13119.0,167.1,167.11,166.69,166.78,13119.0
2019-01-10 11:15:00,166.64,167.04,166.6,166.67,5528.0,166.64,167.04,166.6,166.67,5528.0
2019-01-10 11:20:00,166.65,166.98,166.59,166.71,7230.0,166.65,166.98,166.59,166.71,7230.0
2019-01-10 11:25:00,166.61,166.77,166.38,166.74,14568.0,166.61,166.77,166.38,166.74,14568.0
2019-01-10 11:30:00,166.64,167.0,166.64,166.99,5789.0,166.64,167.0,166.64,166.99,5789.0
2019-01-10 11:35:00,167.02,167.64,166.99,167.46,20308.0,167.02,167.64,166.99,167.46,20308.0
2019-01-10 11:40:00,167.43,167.62,167.2,167.49,22533.0,167.43,167.62,167.2,167.49,22533.0
2019-01-10 11:45:00,167.48,167.51,167.17,167.21,7328.0,167.48,167.51,167.17,167.21,7328.0
2019-01-10 11:50:00,167.09,167.4,167.01,167.28,5526.0,167.09,167.4,167.01,167.28,5526.0
2019-01-10 11:55:00,167.29,167.29,166.9,167.24,5296.0,167.29,167.29,166.9,167.24,5296.0
2019-01-10 12:00:00,167.2,167.51,167.14,167.2,8400.0,167.2,167.51,167.14,167.2,8400.0
2019-01-10 12:05:00,167.14,167.3,167.13,167.16,5864.0,167.14,167.3,167.13,167.16,5864.0
2019-01-10 12:10:00,167.2,167.37,167.14,167.26,6766.0,167.2,167.37,167.14,167.26,6766.0
2019-01-10 12:15:00,167.43,167.47,167.36,167.38,2300.0,167.43,167.47,167.36,167.38,2300.0
2019-01-10 12:20:00,167.34,167.34,167.14,167.15,17631.0,167.34,167.34,167.14,167.15,17631.0
2019-01-10 12:25:00,167.2,167.27,167.04,167.21,6103.0,167.2,167.27,167.04,167.21,6103.0
2019-01-10 12:30:00,167.21,167.4,167.19,167.25,5305.0,167.21,167.4,167.19,167.25,5305.0
2019-01-10 12:35:00,167.21,167.51,167.2,167.44,4535.0,167.21,167.51,167.2,167.44,4535.0
2019-01-10 12:40:00,167.34,167.45,166.93,167.01,11211.0,167.34,167.45,166.93,167.01,11211.0
2019-01-10 12:45:00,167.01,167.43,166.92,167.28,19972.0,167.01,167.43,166.92,167.28,19972.0
2019-01-10 12:50:00,167.26,167.32,167.02,167.03,11211.0,167.26,167.32,167.02,167.03,11211.0
2019-01-10 12:55:00,167.01,167.07,166.67,166.9,15579.0,167.01,167.07,166.67,166.9,15579.0
2019-01-10 13:00:00,166.92,166.92,166.57,166.85,20864.0,166.92,166.92,166.57,166.85,20864.0
2019-01-10 13:05:00,166.89,166.89,166.25,166.3,26888.0,166.89,166.89,166.25,166.3,26888.0
2019-01-10 13:10:00,166.38,166.5,166.29,166.42,4120.0,166.38,166.5,166.29,166.42,4120.0
2019-01-10 13:15:00,166.37,166.49,166.21,166.32,6341.0,166.37,166.49,166.21,166.32,6341.0
2019-01-10 13:20:00,166.35,166.41,166.11,166.18,6694.0,166.35,166.41,166.11,166.18,6694.0
2019-01-10 13:25:00,166.17,166.4,166.13,166.36,8259.0,166.17,166.4,166.13,166.36,8259.0
2019-01-10 13:30:00,166.34,166.34,166.2,166.33,9160.0,166.34,166.34,166.2,166.33,9160.0
2019-01-10 13:35:00,166.3,166.39,166.17,166.33,5300.0,166.3,166.39,166.17,166.33,5300.0
2019-01-10 13:40:00,166.24,166.25,165.87,166.17,7350.0,166.24,166.25,165.87,166.17,7350.0
2019-01-10 13:45:00,166.17,166.35,166.17,166.26,4778.0,166.17,166.35,166.17,166.26,4778.0
2019-01-10 13:50:00,166.34,166.37,166.08,166.14,6096.0,166.34,166.37,166.08,166.14,6096.0
2019-01-10 13:55:00,166.15,166.43,166.15,166.22,8480.0,166.15,166.43,166.15,166.22,8480.0
2019-01-10 14:00:00,166.26,166.5,166.26,166.34,14402.0,166.26,166.5,166.26,166.34,14402.0
2019-01-10 14:05:00,166.36,166.73,166.36,166.64,8515.0,166.36,166.73,166.36,166.64,8515.0
2019-01-10 14:10:00,166.71,166.75,166.55,166.55,14645.0,166.71,166.75,166.55,166.55,14645.0
2019-01-10 14:15:00,166.61,166.97,166.49,166.93,25340.0,166.61,166.97,166.49,166.93,25340.0
2019-01-10 14:20:00,166.95,167.37,166.9,167.15,16590.0,166.95,167.37,166.9,167.15,16590.0
2019-01-10 14:25:00,167.16,167.17,166.9,166.92,14388.0,167.16,167.17,166.9,166.92,14388.0
2019-01-10 14:30:00,166.96,167.03,166.77,166.77,10286.0,166.96,167.03,166.77,166.77,10286.0
2019-01-10 14:35:00,166.71,166.83,166.52,166.58,17850.0,166.71,166.83,166.52,166.58,17850.0
2019-01-10 14:40:00,166.53,166.79,166.53,166.74,14480.0,166.53,166.79,166.53,166.74,14480.0
2019-01-10 14:45:00,166.77,166.77,166.27,166.28,6721.0,166.77,166.77,166.27,166.28,6721.0
2019-01-10 14:50:00,166.28,166.35,166.1,166.21,6275.0,166.28,166.35,166.1,166.21,6275.0
2019-01-10 14:55:00,166.13,166.61,166.08,166.61,5014.0,166.13,166.61,166.08,166.61,5014.0
2019-01-10 15:00:00,166.63,166.79,166.58,166.62,8098.0,166.63,166.79,166.58,166.62,8098.0
2019-01-10 15:05:00,166.64,166.77,166.46,166.55,11700.0,166.64,166.77,166.46,166.55,11700.0
2019-01-10 15:10:00,166.47,166.71,166.44,166.69,15566.0,166.47,166.71,166.44,166.69,15566.0
2019-01-10 15:15:00,166.74,166.91,166.72,166.82,7252.0,166.74,166.91,166.72,166.82,7252.0
2019-01-10 15:20:00,166.82,167.06,166.81,167.06,7618.0,166.82,167.06,166.81,167.06,7618.0
2019-01-10 15:25:00,167.06,167.16,167.01,167.16,7742.0,167.06,167.16,167.01,167.16,7742.0
2019-01-10 15:30:00,167.16,167.35,166.97,167.26,13520.0,167.16,167.35,166.97,167.26,13520.0
2019-01-10 15:35:00,167.27,167.57,167.1,167.51,31059.0,167.27,167.57,167.1,167.51,31059.0
2019-01-10 15:40:00,167.5,167.78,167.49,167.78,16211.0,167.5,167.78,167.49,167.78,16211.0
2019-01-10 15:45:00,167.79,167.89,167.57,167.59,24000.0,167.79,167.89,167.57,167.59,24000.0
2019-01-10 15:50:00,167.63,167.8,167.62,167.75,26101.0,167.63,167.8,167.62,167.75,26101.0
2019-01-10 15:55:00,167.77,168.1,167.7,167.97,66604.0,167.77,168.1,167.7,167.97,66604.0
2019-01-11 09:30:00,167.17,167.76,166.72,167.2,28004.0,167.17,167.76,166.72,167.2,28004.0
2019-01-11 09:35:00,167.2,168.46,166.97,167.38,18626.0,167.2,168.46,166.97,167.38,18626.0
2019-01-11 09:40:00,167.6,168.07,167.32,167.46,24748.0,167.6,168.07,167.32,167.46,24748.0
2019-01-11 09:45:00,167.59,167.94,167.3,167.57,22477.0,167.59,167.94,167.3,167.57,22477.0
2019-01-11 09:50:00,167.43,167.7,167.06,167.26,13544.0,167.43,167.7,167.06,167.26,13544.0
2019-01-11 09:55:00,167.26,167.75,166.69,167.75,26119.0,167.26,167.75,166.69,167.75,26119.0
2019-01-11 10:00:00,167.58,168.8,167.58,168.54,34884.0,167.58,168.8,167.58,168.54,34884.0
2019-01-11 10:05:00,168.68,169.5,168.57,169.29,55602.0,168.68,169.5,168.57,169.29,55602.0
2019-01-11 10:10:00,169.37,169.51,168.56,168.63,19393.0,169.37,169.51,168.56,168.63,19393.0
2019-01-11 10:15:00,168.56,169.06,168.42,168.98,11178.0,168.56,169.06,168.42,168.98,11178.0
2019-01-11 10:20:00,169.05,169.05,168.67,168.89,9488.0,169.05,169.05,168.67,168.89,9488.0
2019-01-11 10:25:00,168.75,168.82,167.84,168.01,31915.0,168.75,168.82,167.84,168.01,31915.0
2019-01-11 10:30:00,167.97,168.28,167.89,168.17,6225.0,167.97,168.28,167.89,168.17,6225.0
2019-01-11 10:35:00,168.22,168.54,168.16,168.36,11289.0,168.22,168.54,168.16,168.36,11289.0
2019-01-11 10:40:00,168.29,168.29,167.75,168.01,27170.0,168.29,168.29,167.75,168.01,27170.0
2019-01-11 10:45:00,168.0,168.26,167.85,168.0,10290.0,168.0,168.26,167.85,168.0,10290.0
2019-01-11 10:50:00,167.98,167.98,167.33,167.49,18102.0,167.98,167.98,167.33,167.49,18102.0
2019-01-11 10:55:00,167.52,167.89,167.52,167.65,11487.0,167.52,167.89,167.52,167.65,11487.0
2019-01-11 11:00:00,167.74,167.89,167.41,167.49,13745.0,167.74,167.89,167.41,167.49,13745.0
2019-01-11 11:05:00,167.4,167.52,167.15,167.48,8906.0,167.4,167.52,167.15,167.48,8906.0
2019-01-11 11:10:00,167.48,167.49,166.78,167.09,9693.0,167.48,167.49,166.78,167.09,9693.0
2019-01-11 11:15:00,167.05,167.1,166.6,167.04,15126.0,167.05,167.1,166.6,167.04,15126.0
2019-01-11 11:20:00,166.92,167.07,166.86,167.03,6829.0,166.92,167.07,166.86,167.03,6829.0
2019-01-11 11:25:00,167.0,167.07,166.77,166.93,15943.0,167.0,167.07,166.77,166.93,15943.0
2019-01-11 11:30:00,167.03,167.1,166.59,166.91,10003.0,167.03,167.1,166.59,166.91,10003.0
2019-01-11 11:35:00,166.84,166.84,166.5,166.8,4725.0,166.84,166.84,166.5,166.8,4725.0
2019-01-11 11:40:00,166.71,166.73,166.28,166.69,6859.0,166.71,166.73,166.28,166.69,6859.0
2019-01-11 11:45:00,166.65,167.07,166.64,166.99,6597.0,166.65,167.07,166.64,166.99,6597.0
2019-01-11 11:50:00,166.99,167.0,166.26,166.26,8512.0,166.99,167.0,166.26,166.26,8512.0
2019-01-11 11:55:00,166.32,166.65,166.32,166.62,3255.0,166.32,166.65,166.32,166.62,3255.0
2019-01-11 12:00:00,166.66,166.85,166.5,166.76,10465.0,166.66,166.85,166.5,166.76,10465.0
2019-01-11 12:05:00,166.79,167.04,166.63,166.63,3249.0,166.79,167.04,166.63,166.63,3249.0
2019-01-11 12:10:00,166.8,166.99,166.76,166.99,2300.0,166.8,166.99,166.76,166.99,2300.0
2019-01-11 12:15:00,167.06,167.35,166.98,167.13,9500.0,167.06,167.35,166.98,167.13,9500.0
2019-01-11 12:20:00,167.11,167.17,167.02,167.12,7665.0,167.11,167.17,167.02,167.12,7665.0
2019-01-11 12:25:00,167.15,167.41,167.15,167.34,5500.0,167.15,167.41,167.15,167.34,5500.0
2019-01-11 12:30:00,167.3,167.54,167.24,167.5,10021.0,167.3,167.54,167.24,167.5,10021.0
2019-01-11 12:35:00,167.54,167.83,167.5,167.83,9609.0,167.54,167.83,167.5,167.83,9609.0
2019-01-11 12:40:00,167.8,167.89,167.66,167.84,8415.0,167.8,167.89,167.66,167.84,8415.0
2019-01-11 12:45:00,167.7,167.78,167.53,167.57,10153.0,167.7,167.78,167.53,167.57,10153.0
2019-01-11 12:50:00,167.56,167.65,167.28,167.28,4226.0,167.56,167.65,167.28,167.28,4226.0
2019-01-11 12:55:00,167.37,167.51,167.28,167.51,4900.0,167.37,167.51,167.28,167.51,4900.0
2019-01-11 13:00:00,167.42,167.51,167.1,167.16,5803.0,167.42,167.51,167.1,167.16,5803.0
2019-01-11 13:05:00,167.15,167.23,167.12,167.18,6715.0,167.15,167.23,167.12,167.18,6715.0
2019-01-11 13:10:00,167.22,167.41,166.92,166.92,4366.0,167.22,167.41,166.92,166.92,4366.0
2019-01-11 13:15:00,166.96,167.27,166.92,167.27,2800.0,166.96,167.27,166.92,167.27,2800.0
2019-01-11 13:20:00,167.23,167.27,167.09,167.17,2884.0,167.23,167.27,167.09,167.17,2884.0
2019-01-11 13:25:00,167.13,167.28,167.04,167.09,7132.0,167.13,167.28,167.04,167.09,7132.0
2019-01-11 13:30:00,167.16,167.2,166.88,167.04,5628.0,167.16,167.2,166.88,167.04,5628.0
2019-01-11 13:35:00,166.95,167.22,166.95,167.2,3823.0,166.95,167.22,166.95,167.2,3823.0
2019-01-11 13:40:00,167.15,167.28,167.08,167.25,4061.0,167.15,167.28,167.08,167.25,4061.0
2019-01-11 13:45:00,167.24,167.25,166.9,167.17,5398.0,167.24,167.25,166.9,167.17,5398.0
2019-01-11 13:50:00,167.25,167.4,167.19,167.4,2960.0,167.25,167.4,167.19,167.4,2960.0
2019-01-11 13:55:00,167.41,167.6,167.41,167.5,3613.0,167.41,167.6,167.41,167.5,3613.0
2019-01-11 14:00:00,167.58,167.64,167.29,167.47,3409.0,167.58,167.64,167.29,167.47,3409.0
2019-01-11 14:05:00,167.47,167.55,167.37,167.44,7082.0,167.47,167.55,167.37,167.44,7082.0
2019-01-11 14:10:00,167.5,167.76,167.47,167.63,10359.0,167.5,167.76,167.47,167.63,10359.0
2019-01-11 14:15:00,167.65,167.86,167.63,167.8,6899.0,167.65,167.86,167.63,167.8,6899.0
2019-01-11 14:20:00,167.81,167.87,167.73,167.83,7548.0,167.81,167.87,167.73,167.83,7548.0
2019-01-11 14:25:00,167.77,167.91,167.73,167.89,57000.0,167.77,167.91,167.73,167.89,57000.0
2019-01-11 14:30:00,167.9,167.97,167.85,167.93,7433.0,167.9,167.97,167.85,167.93,7433.0
2019-01-11 14:35:00,167.94,167.97,167.76,167.78,18199.0,167.94,167.97,167.76,167.78,18199.0
2019-01-11 14:40:00,167.8,167.82,167.24,167.27,16393.0,167.8,167.82,167.24,167.27,16393.0
2019-01-11 14:45:00,167.27,167.33,167.13,167.3,7278.0,167.27,167.33,167.13,167.3,7278.0
2019-01-11 14:50:00,167.38,167.38,167.19,167.21,6283.0,167.38,167.38,167.19,167.21,6283.0
2019-01-11 14:55:00,167.23,167.29,167.11,167.23,9200.0,167.23,167.29,167.11,167.23,9200.0
2019-01-11 15:00:00,167.17,167.17,166.81,166.97,15460.0,167.17,167.17,166.81,166.97,15460.0
2019-01-11 15:05:00,166.97,167.25,166.97,167.24,7031.0,166.97,167.25,166.97,167.24,7031.0
2019-01-11 15:10:00,167.2,167.45,167.2,167.34,3002.0,167.2,167.45,167.2,167.34,3002.0
2019-01-11 15:15:00,167.34,167.42,167.31,167.38,3000.0,167.34,167.42,167.31,167.38,3000.0
2019-01-11 15:20:00,167.38,167.57,167.35,167.54,3996.0,167.38,167.57,167.35,167.54,3996.0
2019-01-11 15:25:00,167.47,167.56,167.23,167.31,7430.0,167.47,167.56,167.23,167.31,7430.0
2019-01-11 15:30:00,167.4,167.56,167.37,167.54,6343.0,167.4,167.56,167.37,167.54,6343.0
2019-01-11 15:35:00,167.51,167.64,167.51,167.54,4578.0,167.51,167.64,167.51,167.54,4578.0
2019-01-11 15:40:00,167.55,167.62,167.24,167.26,13750.0,167.55,167.62,167.24,167.26,13750.0
2019-01-11 15:45:00,167.26,167.45,167.14,167.44,11834.0,167.26,167.45,167.14,167.44,11834.0
2019-01-11 15:50:00,167.45,167.62,167.45,167.53,40735.0,167.45,167.62,167.45,167.53,40735.0
2019-01-11 15:55:00,167.53,167.61,167.35,167.5,63419.0,167.53,167.61,167.35,167.5,63419.0
2019-01-14 09:30:00,165.39,166.93,164.64,164.65,22764.0,165.39,166.93,164.64,164.65,22764.0
2019-01-14 09:35:00,164.97,166.04,164.51,166.04,15268.0,164.97,166.04,164.51,166.04,15268.0
2019-01-14 09:40:00,166.0,166.2,165.35,165.81,8913.0,166.0,166.2,165.35,165.81,8913.0
2019-01-14 09:45:00,165.61,166.15,165.51,165.84,25708.0,165.61,166.15,165.51,165.84,25708.0
2019-01-14 09:50:00,165.84,166.47,165.73,166.12,38377.0,165.84,166.47,165.73,166.12,38377.0
2019-01-14 09:55:00,166.25,166.38,165.62,165.81,13958.0,166.25,166.38,165.62,165.81,13958.0
2019-01-14 10:00:00,165.87,165.97,164.93,165.38,19836.0,165.87,165.97,164.93,165.38,19836.0
2019-01-14 10:05:00,165.38,166.03,165.23,165.89,5777.0,165.38,166.03,165.23,165.89,5777.0
2019-01-14 10:10:00,165.87,165.91,165.44,165.73,18221.0,165.87,165.91,165.44,165.73,18221.0
2019-01-14 10:15:00,165.72,166.15,165.5,165.95,13310.0,165.72,166.15,165.5,165.95,13310.0
2019-01-14 10:20:00,166.22,166.32,165.85,166.06,9432.0,166.22,166.32,165.85,166.06,9432.0
2019-01-14 10:25:00,165.99,166.22,165.82,166.0,5167.0,165.99,166.22,165.82,166.0,5167.0
2019-01-14 10:30:00,166.02,166.34,166.0,166.22,5997.0,166.02,166.34,166.0,166.22,5997.0
2019-01-14 10:35:00,166.21,166.64,166.17,166.58,16897.0,166.21,166.64,166.17,166.58,16897.0
2019-01-14 10:40:00,166.53,166.59,166.36,166.49,12530.0,166.53,166.59,166.36,166.49,12530.0
2019-01-14 10:45:00,166.52,166.52,165.75,165.84,22476.0,166.52,166.52,165.75,165.84,22476.0
2019-01-14 10:50:00,165.87,166.24,165.82,166.14,9692.0,165.87,166.24,165.82,166.14,9692.0
2019-01-14 10:55:00,166.27,166.5,166.09,166.15,18007.0,166.27,166.5,166.09,166.15,18007.0
2019-01-14 11:00:00,166.0,166.41,165.87,166.33,5819.0,166.0,166.41,165.87,166.33,5819.0
2019-01-14 11:05:00,166.2,166.25,165.78,166.04,8920.0,166.2,166.25,165.78,166.04,8920.0
2019-01-14 11:10:00,166.02,166.15,165.88,166.05,6175.0,166.02,166.15,165.88,166.05,6175.0
2019-01-14 11:15:00,166.06,166.28,165.82,165.85,17610.0,166.06,166.28,165.82,165.85,17610.0
2019-01-14 11:20:00,165.85,166.09,165.85,166.06,2320.0,165.85,166.09,165.85,166.06,2320.0
2019-01-14 11:25:00,166.13,166.15,165.93,166.08,16067.0,166.13,166.15,165.93,166.08,16067.0
2019-01-14 11:30:00,166.14,166.42,166.0,166.28,5695.0,166.14,166.42,166.0,166.28,5695.0
2019-01-14 11:35:00,166.26,166.41,166.18,166.26,11267.0,166.26,166.41,166.18,166.26,11267.0
2019-01-14 11:40:00,166.26,166.3,165.91,166.0,13592.0,166.26,166.3,165.91,166.0,13592.0
2019-01-14 11:45:00,165.97,165.98,165.7,165.7,14058.0,165.97,165.98,165.7,165.7,14058.0
2019-01-14 11:50:00,165.76,165.86,164.88,165.16,16164.0,165.76,165.86,164.88,165.16,16164.0
2019-01-14 11:55:00,165.21,165.22,164.84,164.98,30201.0,165.21,165.22,164.84,164.98,30201.0
2019-01-14 12:00:00,164.84,165.1,164.77,165.1,36853.0,164.84,165.1,164.77,165.1,36853.0
2019-01-14 12:05:00,165.09,165.11,164.87,165.03,89961.0,165.09,165.11,164.87,165.03,89961.0
2019-01-14 12:10:00,165.08,165.13,164.83,164.9,4948.0,165.08,165.13,164.83,164.9,4948.0
2019-01-14 12:15:00,164.9,165.0,164.74,164.76,10590.0,164.9,165.0,164.74,164.76,10590.0
2019-01-14 12:20:00,164.7,164.92,164.66,164.92,3263.0,164.7,164.92,164.66,164.92,3263.0
2019-01-14 12:25:00,164.84,165.02,164.72,164.85,3600.0,164.84,165.02,164.72,164.85,3600.0
2019-01-14 12:30:00,164.88,164.89,164.28,164.36,8644.0,164.88,164.89,164.28,164.36,8644.0
2019-01-14 12:35:00,164.35,164.41,164.21,164.33,2191.0,164.35,164.41,164.21,164.33,2191.0
2019-01-14 12:40:00,164.35,164.41,164.24,164.41,5086.0,164.35,164.41,164.24,164.41,5086.0
2019-01-14 12:45:00,164.37,164.5,164.37,164.48,8519.0,164.37,164.5,164.37,164.48,8519.0
2019-01-14 12:50:00,164.42,164.49,164.25,164.49,11770.0,164.42,164.49,164.25,164.49,11770.0
2019-01-14 12:55:00,164.59,164.59,164.37,164.47,25578.0,164.59,164.59,164.37,164.47,25578.0
2019-01-14 13:00:00,164.49,164.54,164.33,164.34,4730.0,164.49,164.54,164.33,164.34,4730.0
2019-01-14 13:05:00,164.41,164.58,164.38,164.5,5745.0,164.41,164.58,164.38,164.5,5745.0
2019-01-14 13:10:00,164.49,164.52,164.36,164.5,5325.0,164.49,164.52,164.36,164.5,5325.0
2019-01-14 13:15:00,164.53,164.54,164.45,164.54,1900.0,164.53,164.54,164.45,164.54,1900.0
2019-01-14 13:20:00,164.52,164.59,164.45,164.5,7805.0,164.52,164.59,164.45,164.5,7805.0
2019-01-14 13:25:00,164.51,164.54,164.37,164.54,3444.0,164.51,164.54,164.37,164.54,3444.0
2019-01-14 13:30:00,164.54,164.57,164.49,164.51,4045.0,164.54,164.57,164.49,164.51,4045.0
2019-01-14 13:35:00,164.5,164.58,164.48,164.52,6410.0,164.5,164.58,164.48,164.52,6410.0
2019-01-14 13:40:00,164.51,164.51,164.4,164.42,1908.0,164.51,164.51,164.4,164.42,1908.0
2019-01-14 13:45:00,164.5,164.5,164.41,164.5,3328.0,164.5,164.5,164.41,164.5,3328.0
2019-01-14 13:50:00,164.47,164.53,164.33,164.43,2209.0,164.47,164.53,164.33,164.43,2209.0
2019-01-14 13:55:00,164.45,164.45,164.36,164.36,2200.0,164.45,164.45,164.36,164.36,2200.0
2019-01-14 14:00:00,164.41,164.51,164.3,164.51,5520.0,164.41,164.51,164.3,164.51,5520.0
2019-01-14 14:05:00,164.5,164.53,164.26,164.31,5771.0,164.5,164.53,164.26,164.31,5771.0
2019-01-14 14:10:00,164.31,164.39,164.15,164.32,11943.0,164.31,164.39,164.15,164.32,11943.0
2019-01-14 14:15:00,164.33,164.33,164.08,164.14,4230.0,164.33,164.33,164.08,164.14,4230.0
2019-01-14 14:20:00,164.21,164.34,164.11,164.34,7997.0,164.21,164.34,164.11,164.34,7997.0
2019-01-14 14:25:00,164.38,164.38,164.11,164.17,6783.0,164.38,164.38,164.11,164.17,6783.0
2019-01-14 14:30:00,164.23,164.25,164.2,164.21,4871.0,164.23,164.25,164.2,164.21,4871.0
2019-01-14 14:35:00,164.21,164.49,164.19,164.4,12424.0,164.21,164.49,164.19,164.4,12424.0
2019-01-14 14:40:00,164.4,164.46,164.34,164.45,5843.0,164.4,164.46,164.34,164.45,5843.0
2019-01-14 14:45:00,164.45,164.5,164.39,164.43,9108.0,164.45,164.5,164.39,164.43,9108.0
2019-01-14 14:50:00,164.45,164.95,164.44,164.95,53330.0,164.45,164.95,164.44,164.95,53330.0
2019-01-14 14:55:00,164.92,164.99,164.84,164.84,9959.0,164.92,164.99,164.84,164.84,9959.0
2019-01-14 15:00:00,164.9,164.91,164.73,164.78,24265.0,164.9,164.91,164.73,164.78,24265.0
2019-01-14 15:05:00,164.82,164.82,164.58,164.62,21103.0,164.82,164.82,164.58,164.62,21103.0
2019-01-14 15:10:00,164.61,164.61,164.16,164.21,22728.0,164.61,164.61,164.16,164.21,22728.0
2019-01-14 15:15:00,164.21,164.32,164.21,164.28,24858.0,164.21,164.32,164.21,164.28,24858.0
2019-01-14 15:20:00,164.3,164.53,164.3,164.48,22307.0,164.3,164.53,164.3,164.48,22307.0
2019-01-14 15:25:00,164.48,164.48,164.17,164.21,12904.0,164.48,164.48,164.17,164.21,12904.0
2019-01-14 15:30:00,164.2,164.23,164.02,164.14,15380.0,164.2,164.23,164.02,164.14,15380.0
2019-01-14 15:35:00,164.13,164.32,164.13,164.24,17932.0,164.13,164.32,164.13,164.24,17932.0
2019-01-14 15:40:00,164.23,164.24,164.02,164.04,15473.0,164.23,164.24,164.02,164.04,15473.0
2019-01-14 15:45:00,164.03,164.09,163.93,164.03,91642.0,164.03,164.09,163.93,164.03,91642.0
2019-01-14 15:50:00,164.03,164.04,163.67,163.71,43381.0,164.03,164.04,163.67,163.71,43381.0
2019-01-14 15:55:00,163.67,163.68,163.14,163.34,109636.0,163.67,163.68,163.14,163.34,109636.0
2019-01-15 09:30:00,164.39,164.61,163.7,164.03,104276.0,164.39,164.61,163.7,164.03,104276.0
2019-01-15 09:35:00,164.17,165.61,164.04,165.61,35405.0,164.17,165.61,164.04,165.61,35405.0
2019-01-15 09:40:00,165.58,165.79,164.74,165.13,73163.0,165.58,165.79,164.74,165.13,73163.0
2019-01-15 09:45:00,165.36,165.69,164.87,165.29,37663.0,165.36,165.69,164.87,165.29,37663.0
2019-01-15 09:50:00,165.23,165.91,165.23,165.8,35174.0,165.23,165.91,165.23,165.8,35174.0
2019-01-15 09:55:00,165.7,165.84,165.27,165.41,31636.0,165.7,165.84,165.27,165.41,31636.0
2019-01-15 10:00:00,165.54,166.25,165.26,166.11,78778.0,165.54,166.25,165.26,166.11,78778.0
2019-01-15 10:05:00,166.27,166.46,165.1,165.2,50362.0,166.27,166.46,165.1,165.2,50362.0
2019-01-15 10:10:00,165.14,165.65,164.81,165.51,63806.0,165.14,165.65,164.81,165.51,63806.0
2019-01-15 10:15:00,165.64,166.52,165.52,165.7,52429.0,165.64,166.52,165.52,165.7,52429.0
2019-01-15 10:20:00,165.7,165.79,164.75,164.84,30256.0,165.7,165.79,164.75,164.84,30256.0
2019-01-15 10:25:00,164.77,165.21,164.66,164.99,10360.0,164.77,165.21,164.66,164.99,10360.0
2019-01-15 10:30:00,164.99,165.28,164.88,165.04,23781.0,164.99,165.28,164.88,165.04,23781.0
2019-01-15 10:35:00,165.13,165.16,164.76,164.76,10691.0,165.13,165.16,164.76,164.76,10691.0
2019-01-15 10:40:00,164.76,165.12,164.76,165.0,13716.0,164.76,165.12,164.76,165.0,13716.0
2019-01-15 10:45:00,165.01,165.08,164.62,164.87,15410.0,165.01,165.08,164.62,164.87,15410.0
2019-01-15 10:50:00,164.8,165.06,164.8,164.86,16709.0,164.8,165.06,164.8,164.86,16709.0
2019-01-15 10:55:00,164.9,165.03,164.56,164.81,24924.0,164.9,165.03,164.56,164.81,24924.0
2019-01-15 11:00:00,164.92,165.0,164.75,164.84,40004.0,164.92,165.0,164.75,164.84,40004.0
2019-01-15 11:05:00,164.91,165.07,164.75,164.99,19063.0,164.91,165.07,164.75,164.99,19063.0
2019-01-15 11:10:00,164.94,165.04,164.75,164.97,9917.0,164.94,165.04,164.75,164.97,9917.0
2019-01-15 11:15:00,164.97,165.04,164.87,164.99,26261.0,164.97,165.04,164.87,164.99,26261.0
2019-01-15 11:20:00,164.95,165.03,164.67,164.67,18732.0,164.95,165.03,164.67,164.67,18732.0
2019-01-15 11:25:00,164.69,164.79,164.54,164.74,12768.0,164.69,164.79,164.54,164.74,12768.0
2019-01-15 11:30:00,164.71,164.84,164.54,164.68,20039.0,164.71,164.84,164.54,164.68,20039.0
2019-01-15 11:35:00,164.68,164.73,164.43,164.48,19744.0,164.68,164.73,164.43,164.48,19744.0
2019-01-15 11:40:00,164.47,164.87,164.38,164.71,18009.0,164.47,164.87,164.38,164.71,18009.0
2019-01-15 11:45:00,164.75,165.0,164.74,164.99,18665.0,164.75,165.0,164.74,164.99,18665.0
2019-01-15 11:50:00,164.97,165.0,164.51,164.61,14110.0,164.97,165.0,164.51,164.61,14110.0
2019-01-15 11:55:00,164.57,165.04,164.57,164.97,27453.0,164.57,165.04,164.57,164.97,27453.0
2019-01-15 12:00:00,165.0,165.29,164.93,165.13,33085.0,165.0,165.29,164.93,165.13,33085.0
2019-01-15 12:05:00,165.2,165.29,164.95,164.95,24481.0,165.2,165.29,164.95,164.95,24481.0
2019-01-15 12:10:00,165.0,165.32,164.86,165.22,17119.0,165.0,165.32,164.86,165.22,17119.0
2019-01-15 12:15:00,165.32,165.34,165.07,165.09,12047.0,165.32,165.34,165.07,165.09,12047.0
2019-01-15 12:20:00,165.11,165.28,164.99,165.13,29860.0,165.11,165.28,164.99,165.13,29860.0
2019-01-15 12:25:00,165.1,165.13,164.95,165.0,15777.0,165.1,165.13,164.95,165.0,15777.0
2019-01-15 12:30:00,165.03,165.08,164.78,165.0,70460.0,165.03,165.08,164.78,165.0,70460.0
2019-01-15 12:35:00,164.97,165.01,164.67,164.67,14797.0,164.97,165.01,164.67,164.67,14797.0
2019-01-15 12:40:00,164.71,165.05,164.62,164.83,26649.0,164.71,165.05,164.62,164.83,26649.0
2019-01-15 12:45:00,164.83,164.89,164.67,164.83,12166.0,164.83,164.89,164.67,164.83,12166.0
2019-01-15 12:50:00,164.86,164.93,164.67,164.75,24794.0,164.86,164.93,164.67,164.75,24794.0
2019-01-15 12:55:00,164.83,164.86,164.62,164.81,16466.0,164.83,164.86,164.62,164.81,16466.0
2019-01-15 13:00:00,164.79,164.81,164.68,164.68,18630.0,164.79,164.81,164.68,164.68,18630.0
2019-01-15 13:05:00,164.7,164.8,164.64,164.72,21791.0,164.7,164.8,164.64,164.72,21791.0
2019-01-15 13:10:00,164.76,164.89,164.67,164.87,7800.0,164.76,164.89,164.67,164.87,7800.0
2019-01-15 13:15:00,164.82,165.18,164.78,165.11,7000.0,164.82,165.18,164.78,165.11,7000.0
2019-01-15 13:20:00,165.13,165.17,164.97,165.08,11887.0,165.13,165.17,164.97,165.08,11887.0
2019-01-15 13:25:00,165.04,165.22,164.99,165.19,13637.0,165.04,165.22,164.99,165.19,13637.0
2019-01-15 13:30:00,165.21,165.27,164.99,165.22,31247.0,165.21,165.27,164.99,165.22,31247.0
2019-01-15 13:35:00,165.22,165.37,165.06,165.06,25248.0,165.22,165.37,165.06,165.06,25248.0
2019-01-15 13:40:00,165.07,165.28,164.98,165.15,56507.0,165.07,165.28,164.98,165.15,56507.0
2019-01-15 13:45:00,165.15,165.26,164.96,165.02,42325.0,165.15,165.26,164.96,165.02,42325.0
2019-01-15 13:50:00,165.04,165.09,164.79,164.83,19661.0,165.04,165.09,164.79,164.83,19661.0
2019-01-15 13:55:00,164.79,165.07,164.79,164.99,19872.0,164.79,165.07,164.79,164.99,19872.0
2019-01-15 14:00:00,165.02,165.2,164.78,164.86,38000.0,165.02,165.2,164.78,164.86,38000.0
2019-01-15 14:05:00,164.88,165.08,164.8,164.9,14298.0,164.88,165.08,164.8,164.9,14298.0
2019-01-15 14:10:00,164.9,165.04,164.74,164.74,22123.0,164.9,165.04,164.74,164.74,22123.0
2019-01-15 14:15:00,164.72,164.98,164.7,164.9,20526.0,164.72,164.98,164.7,164.9,20526.0
2019-01-15 14:20:00,164.85,164.86,164.43,164.72,18145.0,164.85,164.86,164.43,164.72,18145.0
2019-01-15 14:25:00,164.67,164.8,164.09,164.17,18450.0,164.67,164.8,164.09,164.17,18450.0
2019-01-15 14:30:00,164.06,164.33,163.76,164.28,13792.0,164.06,164.33,163.76,164.28,13792.0
2019-01-15 14:35:00,164.22,164.53,163.99,164.2,10049.0,164.22,164.53,163.99,164.2,10049.0
2019-01-15 14:40:00,164.25,164.57,164.14,164.39,8836.0,164.25,164.57,164.14,164.39,8836.0
2019-01-15 14:45:00,164.39,164.47,164.27,164.31,7589.0,164.39,164.47,164.27,164.31,7589.0
2019-01-15 14:50:00,164.38,164.67,164.36,164.52,12585.0,164.38,164.67,164.36,164.52,12585.0
2019-01-15 14:55:00,164.53,164.64,164.36,164.64,19600.0,164.53,164.64,164.36,164.64,19600.0
2019-01-15 15:00:00,164.53,164.83,164.52,164.81,7900.0,164.53,164.83,164.52,164.81,7900.0
2019-01-15 15:05:00,164.78,164.9,164.59,164.8,25901.0,164.78,164.9,164.59,164.8,25901.0
2019-01-15 15:10:00,164.84,164.84,164.48,164.65,30771.0,164.84,164.84,164.48,164.65,30771.0
2019-01-15 15:15:00,164.65,164.66,164.35,164.36,19048.0,164.65,164.66,164.35,164.36,19048.0
2019-01-15 15:20:00,164.4,164.4,164.08,164.29,24675.0,164.4,164.4,164.08,164.29,24675.0
2019-01-15 15:25:00,164.28,164.56,164.28,164.53,18623.0,164.28,164.56,164.28,164.53,18623.0
2019-01-15 15:30:00,164.53,164.79,164.43,164.69,127345.0,164.53,164.79,164.43,164.69,127345.0
2019-01-15 15:35:00,164.7,164.92,164.64,164.83,34695.0,164.7,164.92,164.64,164.83,34695.0
2019-01-15 15:40:00,164.83,164.84,164.63,164.65,41218.0,164.83,164.84,164.63,164.65,41218.0
2019-01-15 15:45:00,164.65,164.78,164.29,164.52,153369.0,164.65,164.78,164.29,164.52,153369.0
2019-01-15 15:50:00,164.5,164.61,164.4,164.5,74733.0,164.5,164.61,164.4,164.5,74733.0
2019-01-15 15:55:00,164.5,164.99,164.38,164.39,202767.0,164.5,164.99,164.38,164.39,202767.0
2019-01-16 09:30:00,163.86,165.43,163.68,165.02,54163.0,163.86,165.43,163.68,165.02,54163.0
2019-01-16 09:35:00,164.99,165.38,164.26,164.42,35064.0,164.99,165.38,164.26,164.42,35064.0
2019-01-16 09:40:00,164.42,164.57,163.76,164.07,35816.0,164.42,164.57,163.76,164.07,35816.0
2019-01-16 09:45:00,164.02,164.98,163.73,164.57,36652.0,164.02,164.98,163.73,164.57,36652.0
2019-01-16 09:50:00,164.43,165.06,164.42,164.94,46135.0,164.43,165.06,164.42,164.94,46135.0
2019-01-16 09:55:00,164.95,165.13,164.71,164.9,15716.0,164.95,165.13,164.71,164.9,15716.0
2019-01-16 10:00:00,164.72,165.04,164.62,164.97,38238.0,164.72,165.04,164.62,164.97,38238.0
2019-01-16 10:05:00,164.93,165.03,164.5,164.58,82189.0,164.93,165.03,164.5,164.58,82189.0
2019-01-16 10:10:00,164.52,164.89,164.3,164.51,35828.0,164.52,164.89,164.3,164.51,35828.0
2019-01-16 10:15:00,164.48,164.48,163.9,164.14,15341.0,164.48,164.48,163.9,164.14,15341.0
2019-01-16 10:20:00,164.05,164.07,162.43,162.81,29871.0,164.05,164.07,162.43,162.81,29871.0
2019-01-16 10:25:00,162.92,163.67,162.75,163.32,8576.0,162.92,163.67,162.75,163.32,8576.0
2019-01-16 10:30:00,163.45,163.65,163.17,163.17,8040.0,163.45,163.65,163.17,163.17,8040.0
2019-01-16 10:35:00,163.18,163.36,162.72,162.73,13155.0,163.18,163.36,162.72,162.73,13155.0
2019-01-16 10:40:00,162.81,162.98,162.45,162.66,10653.0,162.81,162.98,162.45,162.66,10653.0
2019-01-16 10:45:00,162.69,162.69,162.32,162.34,62118.0,162.69,162.69,162.32,162.34,62118.0
2019-01-16 10:50:00,162.41,162.92,162.26,162.92,17231.0,162.41,162.92,162.26,162.92,17231.0
2019-01-16 10:55:00,163.04,163.07,162.55,162.83,52664.0,163.04,163.07,162.55,162.83,52664.0
2019-01-16 11:00:00,162.89,163.09,162.45,162.51,14507.0,162.89,163.09,162.45,162.51,14507.0
2019-01-16 11:05:00,162.46,162.84,162.13,162.84,85757.0,162.46,162.84,162.13,162.84,85757.0
2019-01-16 11:10:00,162.99,163.67,162.9,163.36,29301.0,162.99,163.67,162.9,163.36,29301.0
2019-01-16 11:15:00,163.32,163.32,162.81,162.81,30974.0,163.32,163.32,162.81,162.81,30974.0
2019-01-16 11:20:00,162.78,163.0,162.76,162.85,12878.0,162.78,163.0,162.76,162.85,12878.0
2019-01-16 11:25:00,162.92,163.08,162.73,163.08,20413.0,162.92,163.08,162.73,163.08,20413.0
2019-01-16 11:30:00,163.05,163.56,162.76,163.45,28532.0,163.05,163.56,162.76,163.45,28532.0
2019-01-16 11:35:00,163.53,163.97,163.53,163.76,8267.0,163.53,163.97,163.53,163.76,8267.0
2019-01-16 11:40:00,163.69,164.0,163.69,163.86,3273.0,163.69,164.0,163.69,163.86,3273.0
2019-01-16 11:45:00,163.87,163.94,163.56,163.64,13009.0,163.87,163.94,163.56,163.64,13009.0
2019-01-16 11:50:00,163.51,163.89,163.51,163.67,9281.0,163.51,163.89,163.51,163.67,9281.0
2019-01-16 11:55:00,163.72,163.83,163.49,163.74,8149.0,163.72,163.83,163.49,163.74,8149.0
2019-01-16 12:00:00,163.75,163.93,163.53,163.8,18764.0,163.75,163.93,163.53,163.8,18764.0
2019-01-16 12:05:00,163.8,163.88,163.6,163.72,12774.0,163.8,163.88,163.6,163.72,12774.0
2019-01-16 12:10:00,163.73,163.76,163.44,163.47,25773.0,163.73,163.76,163.44,163.47,25773.0
2019-01-16 12:15:00,163.46,163.46,163.08,163.37,14641.0,163.46,163.46,163.08,163.37,14641.0
2019-01-16 12:20:00,163.34,163.75,163.34,163.39,15887.0,163.34,163.75,163.34,163.39,15887.0
2019-01-16 12:25:00,163.43,163.56,163.32,163.5,5008.0,163.43,163.56,163.32,163.5,5008.0
2019-01-16 12:30:00,163.5,163.51,163.27,163.5,5013.0,163.5,163.51,163.27,163.5,5013.0
2019-01-16 12:35:00,163.5,163.5,163.13,163.3,7268.0,163.5,163.5,163.13,163.3,7268.0
2019-01-16 12:40:00,163.26,163.34,163.09,163.31,19775.0,163.26,163.34,163.09,163.31,19775.0
2019-01-16 12:45:00,163.28,163.28,162.81,163.17,12443.0,163.28,163.28,162.81,163.17,12443.0
2019-01-16 12:50:00,163.25,163.32,163.25,163.28,2400.0,163.25,163.32,163.25,163.28,2400.0
2019-01-16 12:55:00,163.28,163.35,163.13,163.25,9976.0,163.28,163.35,163.13,163.25,9976.0
2019-01-16 13:00:00,163.2,163.23,162.62,163.0,14887.0,163.2,163.23,162.62,163.0,14887.0
2019-01-16 13:05:00,163.06,163.11,162.89,162.89,17516.0,163.06,163.11,162.89,162.89,17516.0
2019-01-16 13:10:00,162.83,162.96,162.83,162.89,14000.0,162.83,162.96,162.83,162.89,14000.0
2019-01-16 13:15:00,162.81,163.08,162.81,163.08,5839.0,162.81,163.08,162.81,163.08,5839.0
2019-01-16 13:20:00,163.13,163.21,162.96,163.09,5966.0,163.13,163.21,162.96,163.09,5966.0
2019-01-16 13:25:00,163.08,163.08,162.88,162.97,5874.0,163.08,163.08,162.88,162.97,5874.0
2019-01-16 13:30:00,162.96,163.05,162.96,162.96,4600.0,162.96,163.05,162.96,162.96,4600.0
2019-01-16 13:35:00,162.92,162.94,162.77,162.87,6386.0,162.92,162.94,162.77,162.87,6386.0
2019-01-16 13:40:00,162.84,162.9,162.68,162.68,5814.0,162.84,162.9,162.68,162.68,5814.0
2019-01-16 13:45:00,162.7,162.98,162.65,162.94,9634.0,162.7,162.98,162.65,162.94,9634.0
2019-01-16 13:50:00,162.94,163.24,162.77,163.09,146361.0,162.94,163.24,162.77,163.09,146361.0
2019-01-16 13:55:00,163.19,163.45,163.19,163.24,5790.0,163.19,163.45,163.19,163.24,5790.0
2019-01-16 14:00:00,163.3,163.63,163.29,163.59,5425.0,163.3,163.63,163.29,163.59,5425.0
2019-01-16 14:05:00,163.59,163.63,163.41,163.47,15558.0,163.59,163.63,163.41,163.47,15558.0
2019-01-16 14:10:00,163.46,163.62,163.43,163.47,9352.0,163.46,163.62,163.43,163.47,9352.0
2019-01-16 14:15:00,163.5,163.58,163.32,163.57,9294.0,163.5,163.58,163.32,163.57,9294.0
2019-01-16 14:20:00,163.59,164.14,163.52,164.14,15036.0,163.59,164.14,163.52,164.14,15036.0
2019-01-16 14:25:00,164.15,164.2,163.9,164.0,6990.0,164.15,164.2,163.9,164.0,6990.0
2019-01-16 14:30:00,163.92,164.56,163.83,164.56,17906.0,163.92,164.56,163.83,164.56,17906.0
2019-01-16 14:35:00,164.59,164.61,164.42,164.6,5724.0,164.59,164.61,164.42,164.6,5724.0
2019-01-16 14:40:00,164.61,164.64,164.44,164.6,8992.0,164.61,164.64,164.44,164.6,8992.0
2019-01-16 14:45:00,164.73,164.75,164.59,164.75,7949.0,164.73,164.75,164.59,164.75,7949.0
2019-01-16 14:50:00,164.7,164.73,164.46,164.67,10388.0,164.7,164.73,164.46,164.67,10388.0
2019-01-16 14:55:00,164.66,164.71,164.48,164.56,9241.0,164.66,164.71,164.48,164.56,9241.0
2019-01-16 15:00:00,164.53,164.93,164.5,164.93,12517.0,164.53,164.93,164.5,164.93,12517.0
2019-01-16 15:05:00,164.93,165.14,164.81,164.93,17038.0,164.93,165.14,164.81,164.93,17038.0
2019-01-16 15:10:00,164.92,165.09,164.91,164.95,14417.0,164.92,165.09,164.91,164.95,14417.0
2019-01-16 15:15:00,164.95,165.27,164.93,165.27,13548.0,164.95,165.27,164.93,165.27,13548.0
2019-01-16 15:20:00,165.32,165.36,165.15,165.33,16027.0,165.32,165.36,165.15,165.33,16027.0
2019-01-16 15:25:00,165.28,165.36,165.18,165.33,10691.0,165.28,165.36,165.18,165.33,10691.0
2019-01-16 15:30:00,165.34,165.38,164.9,164.98,19434.0,165.34,165.38,164.9,164.98,19434.0
2019-01-16 15:35:00,164.95,165.06,164.73,164.77,19441.0,164.95,165.06,164.73,164.77,19441.0
2019-01-16 15:40:00,164.75,165.22,164.64,165.15,42203.0,164.75,165.22,164.64,165.15,42203.0
2019-01-16 15:45:00,165.11,165.14,164.81,165.06,29282.0,165.11,165.14,164.81,165.06,29282.0
2019-01-16 15:50:00,165.07,165.07,164.69,164.9,33067.0,165.07,165.07,164.69,164.9,33067.0
2019-01-16 15:55:00,164.98,165.56,164.98,165.28,133464.0,164.98,165.56,164.98,165.28,133464.0
2019-01-17 09:30:00,163.89,165.52,163.6,165.18,33023.0,163.89,165.52,163.6,165.18,33023.0
2019-01-17 09:35:00,164.94,166.4,164.94,166.17,23910.0,164.94,166.4,164.94,166.17,23910.0
2019-01-17 09:40:00,166.28,167.01,165.91,166.53,42898.0,166.28,167.01,165.91,166.53,42898.0
2019-01-17 09:45:00,166.47,166.9,166.29,166.82,7040.0,166.47,166.9,166.29,166.82,7040.0
2019-01-17 09:50:00,166.88,168.01,166.88,167.79,30672.0,166.88,168.01,166.88,167.79,30672.0
2019-01-17 09:55:00,167.93,168.48,167.79,167.84,15313.0,167.93,168.48,167.79,167.84,15313.0
2019-01-17 10:00:00,167.87,167.99,167.23,167.43,6884.0,167.87,167.99,167.23,167.43,6884.0
2019-01-17 10:05:00,167.36,167.62,166.61,166.66,9650.0,167.36,167.62,166.61,166.66,9650.0
2019-01-17 10:10:00,166.63,166.87,166.35,166.44,10393.0,166.63,166.87,166.35,166.44,10393.0
2019-01-17 10:15:00,166.52,166.73,165.71,165.71,13939.0,166.52,166.73,165.71,165.71,13939.0
2019-01-17 10:20:00,165.81,166.29,165.74,165.86,17907.0,165.81,166.29,165.74,165.86,17907.0
2019-01-17 10:25:00,165.76,165.91,165.48,165.51,17344.0,165.76,165.91,165.48,165.51,17344.0
2019-01-17 10:30:00,165.45,165.6,165.08,165.47,12411.0,165.45,165.6,165.08,165.47,12411.0
2019-01-17 10:35:00,165.52,166.04,165.35,165.64,16273.0,165.52,166.04,165.35,165.64,16273.0
2019-01-17 10:40:00,165.58,165.6,165.22,165.41,18052.0,165.58,165.6,165.22,165.41,18052.0
2019-01-17 10:45:00,165.46,165.9,165.46,165.88,11081.0,165.46,165.9,165.46,165.88,11081.0
2019-01-17 10:50:00,165.86,166.14,165.84,166.04,9358.0,165.86,166.14,165.84,166.04,9358.0
2019-01-17 10:55:00,166.05,166.16,165.87,165.93,9760.0,166.05,166.16,165.87,165.93,9760.0
2019-01-17 11:00:00,165.95,166.12,165.89,165.9,11055.0,165.95,166.12,165.89,165.9,11055.0
2019-01-17 11:05:00,165.87,166.17,165.85,166.1,22936.0,165.87,166.17,165.85,166.1,22936.0
2019-01-17 11:10:00,166.1,166.15,165.45,165.58,17022.0,166.1,166.15,165.45,165.58,17022.0
2019-01-17 11:15:00,165.65,166.0,165.58,165.66,10226.0,165.65,166.0,165.58,165.66,10226.0
2019-01-17 11:20:00,165.66,165.68,165.12,165.5,12979.0,165.66,165.68,165.12,165.5,12979.0
2019-01-17 11:25:00,165.43,165.92,165.42,165.92,5038.0,165.43,165.92,165.42,165.92,5038.0
2019-01-17 11:30:00,165.92,166.04,165.72,166.04,5660.0,165.92,166.04,165.72,166.04,5660.0
2019-01-17 11:35:00,165.98,166.17,165.95,166.04,4323.0,165.98,166.17,165.95,166.04,4323.0
2019-01-17 11:40:00,166.03,166.04,165.84,165.9,3511.0,166.03,166.04,165.84,165.9,3511.0
2019-01-17 11:45:00,165.94,166.08,165.53,165.74,26460.0,165.94,166.08,165.53,165.74,26460.0
2019-01-17 11:50:00,165.77,165.89,165.67,165.8,6032.0,165.77,165.89,165.67,165.8,6032.0
2019-01-17 11:55:00,165.8,166.22,165.74,166.02,4361.0,165.8,166.22,165.74,166.02,4361.0
2019-01-17 12:00:00,166.05,166.47,166.05,166.45,4010.0,166.05,166.47,166.05,166.45,4010.0
2019-01-17 12:05:00,166.35,166.35,166.03,166.19,67590.0,166.35,166.35,166.03,166.19,67590.0
2019-01-17 12:10:00,166.08,166.08,165.8,165.87,6003.0,166.08,166.08,165.8,165.87,6003.0
2019-01-17 12:15:00,165.84,166.12,165.84,165.96,4445.0,165.84,166.12,165.84,165.96,4445.0
2019-01-17 12:20:00,165.99,166.17,165.95,166.08,3700.0,165.99,166.17,165.95,166.08,3700.0
2019-01-17 12:25:00,166.07,166.27,165.97,166.22,6000.0,166.07,166.27,165.97,166.22,6000.0
2019-01-17 12:30:00,166.28,166.28,165.93,166.11,7301.0,166.28,166.28,165.93,166.11,7301.0
2019-01-17 12:35:00,166.13,166.17,165.88,165.96,14360.0,166.13,166.17,165.88,165.96,14360.0
2019-01-17 12:40:00,165.94,165.96,165.72,165.72,5000.0,165.94,165.96,165.72,165.72,5000.0
2019-01-17 12:45:00,165.76,165.77,165.28,165.62,23875.0,165.76,165.77,165.28,165.62,23875.0
2019-01-17 12:50:00,165.61,165.7,165.6,165.7,1690.0,165.61,165.7,165.6,165.7,1690.0
2019-01-17 12:55:00,165.75,165.78,165.32,165.32,5658.0,165.75,165.78,165.32,165.32,5658.0
2019-01-17 13:00:00,165.35,165.41,165.25,165.31,10621.0,165.35,165.41,165.25,165.31,10621.0
2019-01-17 13:05:00,165.34,165.45,165.25,165.45,4516.0,165.34,165.45,165.25,165.45,4516.0
2019-01-17 13:10:00,165.44,165.49,165.33,165.36,2040.0,165.44,165.49,165.33,165.36,2040.0
2019-01-17 13:15:00,165.33,165.42,165.29,165.33,5201.0,165.33,165.42,165.29,165.33,5201.0
2019-01-17 13:20:00,165.35,165.66,165.35,165.66,4573.0,165.35,165.66,165.35,165.66,4573.0
2019-01-17 13:25:00,165.71,165.92,165.62,165.66,26896.0,165.71,165.92,165.62,165.66,26896.0
2019-01-17 13:30:00,165.68,165.68,165.52,165.54,3800.0,165.68,165.68,165.52,165.54,3800.0
2019-01-17 13:35:00,165.51,165.51,165.1,165.1,13131.0,165.51,165.51,165.1,165.1,13131.0
2019-01-17 13:40:00,165.22,165.23,165.01,165.15,3300.0,165.22,165.23,165.01,165.15,3300.0
2019-01-17 13:45:00,165.14,165.2,165.04,165.16,2500.0,165.14,165.2,165.04,165.16,2500.0
2019-01-17 13:50:00,165.21,165.37,165.12,165.37,3376.0,165.21,165.37,165.12,165.37,3376.0
2019-01-17 13:55:00,165.38,165.43,165.3,165.43,3750.0,165.38,165.43,165.3,165.43,3750.0
2019-01-17 14:00:00,165.45,165.55,165.42,165.42,2400.0,165.45,165.55,165.42,165.42,2400.0
2019-01-17 14:05:00,165.44,165.45,165.31,165.31,64938.0,165.44,165.45,165.31,165.31,64938.0
2019-01-17 14:10:00,165.32,165.66,165.23,165.59,9148.0,165.32,165.66,165.23,165.59,9148.0
2019-01-17 14:15:00,165.71,165.77,165.52,165.56,9523.0,165.71,165.77,165.52,165.56,9523.0
2019-01-17 14:20:00,165.53,165.72,165.52,165.53,5000.0,165.53,165.72,165.52,165.53,5000.0
2019-01-17 14:25:00,165.52,165.8,165.52,165.74,4062.0,165.52,165.8,165.52,165.74,4062.0
2019-01-17 14:30:00,165.71,165.84,165.65,165.68,3749.0,165.71,165.84,165.65,165.68,3749.0
2019-01-17 14:35:00,165.68,166.08,165.61,166.06,10647.0,165.68,166.08,165.61,166.06,10647.0
2019-01-17 14:40:00,166.01,166.5,165.93,166.5,13325.0,166.01,166.5,165.93,166.5,13325.0
2019-01-17 14:45:00,166.43,167.27,166.42,167.24,13707.0,166.43,167.27,166.42,167.24,13707.0
2019-01-17 14:50:00,167.19,167.23,166.74,166.74,10109.0,167.19,167.23,166.74,166.74,10109.0
2019-01-17 14:55:00,166.76,166.92,166.01,166.14,12252.0,166.76,166.92,166.01,166.14,12252.0
2019-01-17 15:00:00,166.12,166.43,165.81,165.87,13510.0,166.12,166.43,165.81,165.87,13510.0
2019-01-17 15:05:00,165.83,166.49,165.83,166.29,9991.0,165.83,166.49,165.83,166.29,9991.0
2019-01-17 15:10:00,166.2,166.43,166.13,166.33,22834.0,166.2,166.43,166.13,166.33,22834.0
2019-01-17 15:15:00,166.32,166.61,166.22,166.61,12155.0,166.32,166.61,166.22,166.61,12155.0
2019-01-17 15:20:00,166.52,166.63,166.47,166.54,9424.0,166.52,166.63,166.47,166.54,9424.0
2019-01-17 15:25:00,166.52,166.67,166.27,166.66,13642.0,166.52,166.67,166.27,166.66,13642.0
2019-01-17 15:30:00,166.66,166.91,166.59,166.79,14214.0,166.66,166.91,166.59,166.79,14214.0
2019-01-17 15:35:00,166.78,166.8,166.59,166.59,13374.0,166.78,166.8,166.59,166.59,13374.0
2019-01-17 15:40:00,166.59,166.7,166.47,166.54,16365.0,166.59,166.7,166.47,166.54,16365.0
2019-01-17 15:45:00,166.58,166.73,166.51,166.57,16714.0,166.58,166.73,166.51,166.57,16714.0
2019-01-17 15:50:00,166.59,166.84,166.53,166.79,25976.0,166.59,166.84,166.53,166.79,25976.0
2019-01-17 15:55:00,166.83,166.87,166.36,166.6,53013.0,166.83,166.87,166.36,166.6,53013.0
2019-01-18 09:30:00,168.5,170.0,168.42,169.65,68425.0,168.5,170.0,168.42,169.65,68425.0
2019-01-18 09:35:00,169.5,169.62,168.69,168.87,12878.0,169.5,169.62,168.69,168.87,12878.0
2019-01-18 09:40:00,168.83,169.0,168.42,168.77,24332.0,168.83,169.0,168.42,168.77,24332.0
2019-01-18 09:45:00,168.88,169.37,168.48,168.75,15978.0,168.88,169.37,168.48,168.75,15978.0
2019-01-18 09:50:00,168.8,169.06,168.0,168.25,19068.0,168.8,169.06,168.0,168.25,19068.0
2019-01-18 09:55:00,168.41,168.42,167.41,167.92,15977.0,168.41,168.42,167.41,167.92,15977.0
2019-01-18 10:00:00,167.88,168.23,167.0,167.68,30565.0,167.88,168.23,167.0,167.68,30565.0
2019-01-18 10:05:00,167.47,167.69,166.96,167.52,13478.0,167.47,167.69,166.96,167.52,13478.0
2019-01-18 10:10:00,167.56,168.12,167.28,167.94,30774.0,167.56,168.12,167.28,167.94,30774.0
2019-01-18 10:15:00,168.0,168.99,167.85,168.47,23560.0,168.0,168.99,167.85,168.47,23560.0
2019-01-18 10:20:00,168.76,169.0,168.66,168.99,6665.0,168.76,169.0,168.66,168.99,6665.0
2019-01-18 10:25:00,168.91,169.39,168.82,169.15,14441.0,168.91,169.39,168.82,169.15,14441.0
2019-01-18 10:30:00,169.1,169.5,169.09,169.44,10332.0,169.1,169.5,169.09,169.44,10332.0
2019-01-18 10:35:00,169.49,169.92,169.39,169.58,12640.0,169.49,169.92,169.39,169.58,12640.0
2019-01-18 10:40:00,169.64,170.65,169.5,170.64,65033.0,169.64,170.65,169.5,170.64,65033.0
2019-01-18 10:45:00,170.67,170.95,170.46,170.75,32947.0,170.67,170.95,170.46,170.75,32947.0
2019-01-18 10:50:00,170.74,170.94,170.43,170.94,19750.0,170.74,170.94,170.43,170.94,19750.0
2019-01-18 10:55:00,170.97,171.32,170.95,171.29,19659.0,170.97,171.32,170.95,171.29,19659.0
2019-01-18 11:00:00,171.32,171.91,171.1,171.88,32869.0,171.32,171.91,171.1,171.88,32869.0
2019-01-18 11:05:00,171.84,171.94,171.48,171.72,23821.0,171.84,171.94,171.48,171.72,23821.0
2019-01-18 11:10:00,171.76,171.76,171.23,171.47,22465.0,171.76,171.76,171.23,171.47,22465.0
2019-01-18 11:15:00,171.41,171.6,171.27,171.43,13435.0,171.41,171.6,171.27,171.43,13435.0
2019-01-18 11:20:00,171.49,171.66,171.11,171.24,19881.0,171.49,171.66,171.11,171.24,19881.0
2019-01-18 11:25:00,171.19,171.85,171.16,171.84,15390.0,171.19,171.85,171.16,171.84,15390.0
2019-01-18 11:30:00,171.8,171.87,171.46,171.5,18077.0,171.8,171.87,171.46,171.5,18077.0
2019-01-18 11:35:00,171.5,171.56,171.3,171.5,16654.0,171.5,171.56,171.3,171.5,16654.0
2019-01-18 11:40:00,171.45,171.63,171.38,171.59,29366.0,171.45,171.63,171.38,171.59,29366.0
2019-01-18 11:45:00,171.52,171.53,171.07,171.12,28648.0,171.52,171.53,171.07,171.12,28648.0
2019-01-18 11:50:00,171.11,171.12,170.55,171.06,14134.0,171.11,171.12,170.55,171.06,14134.0
2019-01-18 11:55:00,171.08,171.23,170.91,171.13,8812.0,171.08,171.23,170.91,171.13,8812.0
2019-01-18 12:00:00,171.36,171.6,171.31,171.54,9122.0,171.36,171.6,171.31,171.54,9122.0
2019-01-18 12:05:00,171.56,171.79,171.48,171.7,9658.0,171.56,171.79,171.48,171.7,9658.0
2019-01-18 12:10:00,171.66,171.77,171.53,171.77,5553.0,171.66,171.77,171.53,171.77,5553.0
2019-01-18 12:15:00,171.74,171.75,171.52,171.58,6840.0,171.74,171.75,171.52,171.58,6840.0
2019-01-18 12:20:00,171.6,171.9,171.59,171.86,6526.0,171.6,171.9,171.59,171.86,6526.0
2019-01-18 12:25:00,171.82,171.91,171.73,171.88,8295.0,171.82,171.91,171.73,171.88,8295.0
2019-01-18 12:30:00,171.84,171.94,171.71,171.8,10581.0,171.84,171.94,171.71,171.8,10581.0
2019-01-18 12:35:00,171.88,171.88,171.66,171.66,5041.0,171.88,171.88,171.66,171.66,5041.0
2019-01-18 12:40:00,171.7,171.89,171.69,171.89,2957.0,171.7,171.89,171.69,171.89,2957.0
2019-01-18 12:45:00,171.8,171.8,171.42,171.63,11576.0,171.8,171.8,171.42,171.63,11576.0
2019-01-18 12:50:00,171.64,171.75,171.53,171.67,5091.0,171.64,171.75,171.53,171.67,5091.0
2019-01-18 12:55:00,171.64,171.7,171.51,171.61,8501.0,171.64,171.7,171.51,171.61,8501.0
2019-01-18 13:00:00,171.62,171.83,171.56,171.82,13123.0,171.62,171.83,171.56,171.82,13123.0
2019-01-18 13:05:00,171.8,171.9,171.74,171.89,10282.0,171.8,171.9,171.74,171.89,10282.0
2019-01-18 13:10:00,171.89,172.0,171.75,171.9,18151.0,171.89,172.0,171.75,171.9,18151.0
2019-01-18 13:15:00,171.95,172.0,171.83,171.97,18163.0,171.95,172.0,171.83,171.97,18163.0
2019-01-18 13:20:00,171.97,171.97,171.46,171.52,27180.0,171.97,171.97,171.46,171.52,27180.0
2019-01-18 13:25:00,171.5,171.51,171.07,171.07,8965.0,171.5,171.51,171.07,171.07,8965.0
2019-01-18 13:30:00,171.26,171.31,171.03,171.25,11712.0,171.26,171.31,171.03,171.25,11712.0
2019-01-18 13:35:00,171.22,171.48,171.16,171.39,8172.0,171.22,171.48,171.16,171.39,8172.0
2019-01-18 13:40:00,171.34,171.66,171.34,171.55,8005.0,171.34,171.66,171.34,171.55,8005.0
2019-01-18 13:45:00,171.53,171.74,171.5,171.74,14565.0,171.53,171.74,171.5,171.74,14565.0
2019-01-18 13:50:00,171.66,171.71,171.46,171.47,10332.0,171.66,171.71,171.46,171.47,10332.0
2019-01-18 13:55:00,171.45,171.81,171.42,171.66,9191.0,171.45,171.81,171.42,171.66,9191.0
2019-01-18 14:00:00,171.76,171.76,171.35,171.4,20011.0,171.76,171.76,171.35,171.4,20011.0
2019-01-18 14:05:00,171.41,171.7,171.4,171.7,6284.0,171.41,171.7,171.4,171.7,6284.0
2019-01-18 14:10:00,171.7,171.72,171.56,171.56,6874.0,171.7,171.72,171.56,171.56,6874.0
2019-01-18 14:15:00,171.59,171.78,171.54,171.58,10773.0,171.59,171.78,171.54,171.58,10773.0
2019-01-18 14:20:00,171.6,171.66,171.25,171.31,32342.0,171.6,171.66,171.25,171.31,32342.0
2019-01-18 14:25:00,171.24,171.24,170.88,171.06,16800.0,171.24,171.24,170.88,171.06,16800.0
2019-01-18 14:30:00,171.02,171.21,170.74,170.74,16364.0,171.02,171.21,170.74,170.74,16364.0
2019-01-18 14:35:00,170.89,170.95,170.79,170.91,10773.0,170.89,170.95,170.79,170.91,10773.0
2019-01-18 14:40:00,170.91,171.28,170.86,171.28,15986.0,170.91,171.28,170.86,171.28,15986.0
2019-01-18 14:45:00,171.23,171.5,171.16,171.34,10202.0,171.23,171.5,171.16,171.34,10202.0
2019-01-18 14:50:00,171.38,171.45,171.17,171.41,7251.0,171.38,171.45,171.17,171.41,7251.0
2019-01-18 14:55:00,171.34,171.78,171.34,171.78,9070.0,171.34,171.78,171.34,171.78,9070.0
2019-01-18 15:00:00,171.79,171.8,171.46,171.47,12491.0,171.79,171.8,171.46,171.47,12491.0
2019-01-18 15:05:00,171.6,171.68,171.57,171.68,5126.0,171.6,171.68,171.57,171.68,5126.0
2019-01-18 15:10:00,171.64,171.92,171.57,171.73,19596.0,171.64,171.92,171.57,171.73,19596.0
2019-01-18 15:15:00,171.71,171.74,171.2,171.23,15550.0,171.71,171.74,171.2,171.23,15550.0
2019-01-18 15:20:00,171.26,171.34,171.07,171.22,25023.0,171.26,171.34,171.07,171.22,25023.0
2019-01-18 15:25:00,171.18,171.56,171.13,171.36,27585.0,171.18,171.56,171.13,171.36,27585.0
2019-01-18 15:30:00,171.42,171.54,171.19,171.26,21392.0,171.42,171.54,171.19,171.26,21392.0
2019-01-18 15:35:00,171.23,171.43,171.16,171.22,34576.0,171.23,171.43,171.16,171.22,34576.0
2019-01-18 15:40:00,171.26,171.62,171.2,171.59,28813.0,171.26,171.62,171.2,171.59,28813.0
2019-01-18 15:45:00,171.62,171.79,171.26,171.52,61967.0,171.62,171.79,171.26,171.52,61967.0
2019-01-18 15:50:00,171.54,171.62,171.4,171.55,79064.0,171.54,171.62,171.4,171.55,79064.0
2019-01-18 15:55:00,171.58,172.14,171.58,172.05,151199.0,171.58,172.14,171.58,172.05,151199.0
2019-01-22 09:30:00,170.24,171.0,170.05,170.05,55177.0,170.24,171.0,170.05,170.05,55177.0
2019-01-22 09:35:00,170.4,170.82,170.01,170.3,19984.0,170.4,170.82,170.01,170.3,19984.0
2019-01-22 09:40:00,170.14,170.25,169.66,169.75,16538.0,170.14,170.25,169.66,169.75,16538.0
2019-01-22 09:45:00,169.7,169.81,169.29,169.36,11945.0,169.7,169.81,169.29,169.36,11945.0
2019-01-22 09:50:00,169.33,169.49,169.06,169.24,17010.0,169.33,169.49,169.06,169.24,17010.0
2019-01-22 09:55:00,169.16,170.66,169.16,170.59,29810.0,169.16,170.66,169.16,170.59,29810.0
2019-01-22 10:00:00,170.44,171.33,170.2,170.68,15183.0,170.44,171.33,170.2,170.68,15183.0
2019-01-22 10:05:00,170.69,170.74,170.0,170.73,12870.0,170.69,170.74,170.0,170.73,12870.0
2019-01-22 10:10:00,170.86,171.53,170.8,171.05,8237.0,170.86,171.53,170.8,171.05,8237.0
2019-01-22 10:15:00,170.91,171.89,170.91,171.75,20848.0,170.91,171.89,170.91,171.75,20848.0
2019-01-22 10:20:00,171.78,172.44,171.69,171.96,32153.0,171.78,172.44,171.69,171.96,32153.0
2019-01-22 10:25:00,172.05,172.4,171.7,172.08,19102.0,172.05,172.4,171.7,172.08,19102.0
2019-01-22 10:30:00,171.95,172.36,171.9,171.96,23713.0,171.95,172.36,171.9,171.96,23713.0
2019-01-22 10:35:00,171.86,172.4,171.77,172.05,16260.0,171.86,172.4,171.77,172.05,16260.0
2019-01-22 10:40:00,171.92,172.26,171.65,171.89,24998.0,171.92,172.26,171.65,171.89,24998.0
2019-01-22 10:45:00,171.97,171.98,171.44,171.68,14058.0,171.97,171.98,171.44,171.68,14058.0
2019-01-22 10:50:00,171.77,171.9,171.45,171.57,15689.0,171.77,171.9,171.45,171.57,15689.0
2019-01-22 10:55:00,171.69,171.69,171.32,171.34,8292.0,171.69,171.69,171.32,171.34,8292.0
2019-01-22 11:00:00,171.25,171.9,171.24,171.9,8102.0,171.25,171.9,171.24,171.9,8102.0
2019-01-22 11:05:00,171.74,171.79,171.24,171.32,5697.0,171.74,171.79,171.24,171.32,5697.0
2019-01-22 11:10:00,171.24,171.44,170.99,171.01,9819.0,171.24,171.44,170.99,171.01,9819.0
2019-01-22 11:15:00,171.13,171.32,171.01,171.16,5253.0,171.13,171.32,171.01,171.16,5253.0
2019-01-22 11:20:00,171.14,171.65,171.05,171.39,16478.0,171.14,171.65,171.05,171.39,16478.0
2019-01-22 11:25:00,171.47,171.47,171.06,171.09,2900.0,171.47,171.47,171.06,171.09,2900.0
2019-01-22 11:30:00,171.21,171.48,171.13,171.28,4396.0,171.21,171.48,171.13,171.28,4396.0
2019-01-22 11:35:00,171.28,171.51,171.28,171.33,6793.0,171.28,171.51,171.28,171.33,6793.0
2019-01-22 11:40:00,171.29,171.29,170.63,171.07,6727.0,171.29,171.29,170.63,171.07,6727.0
2019-01-22 11:45:00,171.02,171.3,170.85,171.3,4289.0,171.02,171.3,170.85,171.3,4289.0
2019-01-22 11:50:00,171.13,171.47,171.11,171.33,17488.0,171.13,171.47,171.11,171.33,17488.0
2019-01-22 11:55:00,171.43,171.47,171.21,171.35,12786.0,171.43,171.47,171.21,171.35,12786.0
2019-01-22 12:00:00,171.38,171.55,171.24,171.44,24350.0,171.38,171.55,171.24,171.44,24350.0
2019-01-22 12:05:00,171.36,171.54,171.28,171.43,8323.0,171.36,171.54,171.28,171.43,8323.0
2019-01-22 12:10:00,171.49,171.49,171.29,171.44,6554.0,171.49,171.49,171.29,171.44,6554.0
2019-01-22 12:15:00,171.5,171.77,171.5,171.67,7507.0,171.5,171.77,171.5,171.67,7507.0
2019-01-22 12:20:00,171.76,171.88,171.65,171.77,4258.0,171.76,171.88,171.65,171.77,4258.0
2019-01-22 12:25:00,171.78,171.95,171.65,171.95,6559.0,171.78,171.95,171.65,171.95,6559.0
2019-01-22 12:30:00,171.95,172.0,171.7,171.7,13210.0,171.95,172.0,171.7,171.7,13210.0
2019-01-22 12:35:00,171.73,171.77,171.47,171.61,7535.0,171.73,171.77,171.47,171.61,7535.0
2019-01-22 12:40:00,171.59,172.06,171.59,171.92,3406.0,171.59,172.06,171.59,171.92,3406.0
2019-01-22 12:45:00,171.91,172.01,171.76,172.0,4800.0,171.91,172.01,171.76,172.0,4800.0
2019-01-22 12:50:00,172.04,172.15,171.85,172.12,7868.0,172.04,172.15,171.85,172.12,7868.0
2019-01-22 12:55:00,172.0,172.05,171.91,171.95,8016.0,172.0,172.05,171.91,171.95,8016.0
2019-01-22 13:00:00,171.95,172.01,171.5,171.62,29244.0,171.95,172.01,171.5,171.62,29244.0
2019-01-22 13:05:00,171.71,171.8,171.44,171.63,15124.0,171.71,171.8,171.44,171.63,15124.0
2019-01-22 13:10:00,171.49,171.68,171.25,171.39,19463.0,171.49,171.68,171.25,171.39,19463.0
2019-01-22 13:15:00,171.46,171.48,170.83,170.87,9828.0,171.46,171.48,170.83,170.87,9828.0
2019-01-22 13:20:00,170.91,171.15,170.75,170.75,8491.0,170.91,171.15,170.75,170.75,8491.0
2019-01-22 13:25:00,170.9,171.0,170.74,170.84,14660.0,170.9,171.0,170.74,170.84,14660.0
2019-01-22 13:30:00,170.92,171.02,170.44,170.57,14039.0,170.92,171.02,170.44,170.57,14039.0
2019-01-22 13:35:00,170.56,170.79,170.54,170.68,7005.0,170.56,170.79,170.54,170.68,7005.0
2019-01-22 13:40:00,170.6,170.79,170.5,170.69,28910.0,170.6,170.79,170.5,170.69,28910.0
2019-01-22 13:45:00,170.69,170.77,170.48,170.65,10433.0,170.69,170.77,170.48,170.65,10433.0
2019-01-22 13:50:00,170.72,171.0,170.72,170.99,12474.0,170.72,171.0,170.72,170.99,12474.0
2019-01-22 13:55:00,170.97,171.2,170.94,171.02,8759.0,170.97,171.2,170.94,171.02,8759.0
2019-01-22 14:00:00,170.94,171.15,170.77,170.77,7325.0,170.94,171.15,170.77,170.77,7325.0
2019-01-22 14:05:00,170.8,170.91,170.44,170.5,6534.0,170.8,170.91,170.44,170.5,6534.0
2019-01-22 14:10:00,170.48,170.66,170.47,170.56,7510.0,170.48,170.66,170.47,170.56,7510.0
2019-01-22 14:15:00,170.57,170.76,170.47,170.47,6367.0,170.57,170.76,170.47,170.47,6367.0
2019-01-22 14:20:00,170.5,170.52,170.39,170.44,15276.0,170.5,170.52,170.39,170.44,15276.0
2019-01-22 14:25:00,170.39,170.49,170.25,170.33,10074.0,170.39,170.49,170.25,170.33,10074.0
2019-01-22 14:30:00,170.32,170.43,170.0,170.03,12920.0,170.32,170.43,170.0,170.03,12920.0
2019-01-22 14:35:00,170.01,170.01,169.68,169.86,12422.0,170.01,170.01,169.68,169.86,12422.0
2019-01-22 14:40:00,169.94,170.13,169.84,169.95,19325.0,169.94,170.13,169.84,169.95,19325.0
2019-01-22 14:45:00,170.04,170.12,169.87,169.93,23375.0,170.04,170.12,169.87,169.93,23375.0
2019-01-22 14:50:00,169.94,170.23,169.72,169.88,22768.0,169.94,170.23,169.72,169.88,22768.0
2019-01-22 14:55:00,169.92,170.06,169.74,170.02,16976.0,169.92,170.06,169.74,170.02,16976.0
2019-01-22 15:00:00,169.97,170.0,169.73,169.91,17128.0,169.97,170.0,169.73,169.91,17128.0
2019-01-22 15:05:00,169.92,170.0,169.42,169.49,20854.0,169.92,170.0,169.42,169.49,20854.0
2019-01-22 15:10:00,169.49,169.7,169.48,169.51,9887.0,169.49,169.7,169.48,169.51,9887.0
2019-01-22 15:15:00,169.55,169.82,169.51,169.59,9670.0,169.55,169.82,169.51,169.59,9670.0
2019-01-22 15:20:00,169.53,169.98,169.53,169.91,14376.0,169.53,169.98,169.53,169.91,14376.0
2019-01-22 15:25:00,169.84,170.02,169.67,169.97,15189.0,169.84,170.02,169.67,169.97,15189.0
2019-01-22 15:30:00,169.97,170.09,169.88,169.88,12555.0,169.97,170.09,169.88,169.88,12555.0
2019-01-22 15:35:00,169.92,170.78,169.77,170.78,21109.0,169.92,170.78,169.77,170.78,21109.0
2019-01-22 15:40:00,170.78,170.95,170.23,170.24,21350.0,170.78,170.95,170.23,170.24,21350.0
2019-01-22 15:45:00,170.24,170.36,170.07,170.2,18933.0,170.24,170.36,170.07,170.2,18933.0
2019-01-22 15:50:00,170.19,170.24,169.94,170.03,32485.0,170.19,170.24,169.94,170.03,32485.0
2019-01-22 15:55:00,170.03,170.84,169.9,170.77,57698.0,170.03,170.84,169.9,170.77,57698.0
2019-01-23 09:30:00,171.14,172.3,171.14,171.78,30408.0,171.14,172.3,171.14,171.78,30408.0
2019-01-23 09:35:00,172.07,173.83,171.92,173.19,82331.0,172.07,173.83,171.92,173.19,82331.0
2019-01-23 09:40:00,173.36,174.21,173.13,174.21,35267.0,173.36,174.21,173.13,174.21,35267.0
2019-01-23 09:45:00,174.23,175.57,174.23,175.54,65113.0,174.23,175.57,174.23,175.54,65113.0
2019-01-23 09:50:00,175.48,175.74,175.1,175.27,40514.0,175.48,175.74,175.1,175.27,40514.0
2019-01-23 09:55:00,175.3,176.12,175.3,175.99,52858.0,175.3,176.12,175.3,175.99,52858.0
2019-01-23 10:00:00,176.0,176.14,175.12,175.41,49338.0,176.0,176.14,175.12,175.41,49338.0
2019-01-23 10:05:00,175.36,175.36,174.3,174.89,35839.0,175.36,175.36,174.3,174.89,35839.0
2019-01-23 10:10:00,175.0,175.42,174.61,174.98,19271.0,175.0,175.42,174.61,174.98,19271.0
2019-01-23 10:15:00,175.03,175.51,174.72,174.8,27630.0,175.03,175.51,174.72,174.8,27630.0
2019-01-23 10:20:00,174.85,175.08,174.55,174.58,17959.0,174.85,175.08,174.55,174.58,17959.0
2019-01-23 10:25:00,174.62,174.75,174.25,174.33,18823.0,174.62,174.75,174.25,174.33,18823.0
2019-01-23 10:30:00,174.38,174.51,174.06,174.31,23152.0,174.38,174.51,174.06,174.31,23152.0
2019-01-23 10:35:00,174.29,174.6,173.92,173.99,30516.0,174.29,174.6,173.92,173.99,30516.0
2019-01-23 10:40:00,173.98,174.08,173.18,173.19,25627.0,173.98,174.08,173.18,173.19,25627.0
2019-01-23 10:45:00,173.14,173.14,172.44,172.69,20453.0,173.14,173.14,172.44,172.69,20453.0
2019-01-23 10:50:00,172.71,172.88,172.0,172.41,26418.0,172.71,172.88,172.0,172.41,26418.0
2019-01-23 10:55:00,172.31,172.9,172.31,172.69,19841.0,172.31,172.9,172.31,172.69,19841.0
2019-01-23 11:00:00,172.75,173.44,172.75,173.4,27592.0,172.75,173.44,172.75,173.4,27592.0
2019-01-23 11:05:00,173.4,173.94,173.29,173.61,26588.0,173.4,173.94,173.29,173.61,26588.0
2019-01-23 11:10:00,173.78,174.08,173.64,173.64,18596.0,173.78,174.08,173.64,173.64,18596.0
2019-01-23 11:15:00,173.76,173.77,172.83,172.84,18002.0,173.76,173.77,172.83,172.84,18002.0
2019-01-23 11:20:00,172.91,173.15,172.81,172.95,30347.0,172.91,173.15,172.81,172.95,30347.0
2019-01-23 11:25:00,172.95,172.99,172.41,172.53,12606.0,172.95,172.99,172.41,172.53,12606.0
2019-01-23 11:30:00,172.53,173.08,172.41,173.08,19854.0,172.53,173.08,172.41,173.08,19854.0
2019-01-23 11:35:00,173.03,173.13,172.67,172.82,7778.0,173.03,173.13,172.67,172.82,7778.0
2019-01-23 11:40:00,172.76,172.92,172.54,172.83,10932.0,172.76,172.92,172.54,172.83,10932.0
2019-01-23 11:45:00,172.82,172.83,172.26,172.37,8292.0,172.82,172.83,172.26,172.37,8292.0
2019-01-23 11:50:00,172.32,172.33,171.21,171.25,16912.0,172.32,172.33,171.21,171.25,16912.0
2019-01-23 11:55:00,171.33,171.5,171.03,171.22,20145.0,171.33,171.5,171.03,171.22,20145.0
2019-01-23 12:00:00,171.34,171.39,170.96,171.19,11592.0,171.34,171.39,170.96,171.19,11592.0
2019-01-23 12:05:00,171.21,171.38,170.8,171.01,12352.0,171.21,171.38,170.8,171.01,12352.0
2019-01-23 12:10:00,170.95,171.27,170.94,171.16,11229.0,170.95,171.27,170.94,171.16,11229.0
2019-01-23 12:15:00,171.11,171.11,170.57,170.72,10599.0,171.11,171.11,170.57,170.72,10599.0
2019-01-23 12:20:00,170.83,171.32,170.51,171.09,24428.0,170.83,171.32,170.51,171.09,24428.0
2019-01-23 12:25:00,171.19,171.51,171.02,171.1,9270.0,171.19,171.51,171.02,171.1,9270.0
2019-01-23 12:30:00,171.0,171.26,171.0,171.13,3550.0,171.0,171.26,171.0,171.13,3550.0
2019-01-23 12:35:00,171.24,171.26,170.66,170.83,9036.0,171.24,171.26,170.66,170.83,9036.0
2019-01-23 12:40:00,170.92,171.05,170.75,170.87,7300.0,170.92,171.05,170.75,170.87,7300.0
2019-01-23 12:45:00,170.96,171.62,170.95,171.4,12027.0,170.96,171.62,170.95,171.4,12027.0
2019-01-23 12:50:00,171.44,171.67,171.29,171.6,3592.0,171.44,171.67,171.29,171.6,3592.0
2019-01-23 12:55:00,171.64,171.76,171.45,171.74,2205.0,171.64,171.76,171.45,171.74,2205.0
2019-01-23 13:00:00,171.69,171.74,171.38,171.51,12907.0,171.69,171.74,171.38,171.51,12907.0
2019-01-23 13:05:00,171.42,171.93,171.17,171.93,9137.0,171.42,171.93,171.17,171.93,9137.0
2019-01-23 13:10:00,171.74,171.82,171.64,171.82,3600.0,171.74,171.82,171.64,171.82,3600.0
2019-01-23 13:15:00,171.81,172.2,171.69,172.1,8546.0,171.81,172.2,171.69,172.1,8546.0
2019-01-23 13:20:00,172.16,172.16,171.81,171.83,7899.0,172.16,172.16,171.81,171.83,7899.0
2019-01-23 13:25:00,171.83,172.08,171.64,171.66,11657.0,171.83,172.08,171.64,171.66,11657.0
2019-01-23 13:30:00,171.69,172.05,171.69,171.94,5218.0,171.69,172.05,171.69,171.94,5218.0
2019-01-23 13:35:00,172.0,172.12,171.82,172.04,7215.0,172.0,172.12,171.82,172.04,7215.0
2019-01-23 13:40:00,171.97,172.05,171.5,171.71,10367.0,171.97,172.05,171.5,171.71,10367.0
2019-01-23 13:45:00,171.72,171.89,171.64,171.64,7440.0,171.72,171.89,171.64,171.64,7440.0
2019-01-23 13:50:00,171.55,171.68,171.25,171.42,6372.0,171.55,171.68,171.25,171.42,6372.0
2019-01-23 13:55:00,171.4,171.78,171.27,171.45,9273.0,171.4,171.78,171.27,171.45,9273.0
2019-01-23 14:00:00,171.56,171.78,171.52,171.77,5967.0,171.56,171.78,171.52,171.77,5967.0
2019-01-23 14:05:00,171.71,171.83,171.52,171.56,6700.0,171.71,171.83,171.52,171.56,6700.0
2019-01-23 14:10:00,171.56,171.73,171.52,171.58,7501.0,171.56,171.73,171.52,171.58,7501.0
2019-01-23 14:15:00,171.55,171.55,171.07,171.27,7170.0,171.55,171.55,171.07,171.27,7170.0
2019-01-23 14:20:00,171.28,171.48,171.28,171.48,4137.0,171.28,171.48,171.28,171.48,4137.0
2019-01-23 14:25:00,171.46,171.68,171.28,171.57,6610.0,171.46,171.68,171.28,171.57,6610.0
2019-01-23 14:30:00,171.58,171.58,171.19,171.46,7862.0,171.58,171.58,171.19,171.46,7862.0
2019-01-23 14:35:00,171.47,171.53,171.24,171.28,4040.0,171.47,171.53,171.24,171.28,4040.0
2019-01-23 14:40:00,171.27,171.44,171.18,171.18,5245.0,171.27,171.44,171.18,171.18,5245.0
2019-01-23 14:45:00,171.16,171.28,170.89,171.28,6244.0,171.16,171.28,170.89,171.28,6244.0
2019-01-23 14:50:00,171.3,171.51,171.22,171.34,6172.0,171.3,171.51,171.22,171.34,6172.0
2019-01-23 14:55:00,171.3,171.41,171.19,171.28,3827.0,171.3,171.41,171.19,171.28,3827.0
2019-01-23 15:00:00,171.28,171.45,171.2,171.33,7841.0,171.28,171.45,171.2,171.33,7841.0
2019-01-23 15:05:00,171.49,171.58,171.27,171.45,16433.0,171.49,171.58,171.27,171.45,16433.0
2019-01-23 15:10:00,171.45,171.57,171.4,171.42,7172.0,171.45,171.57,171.4,171.42,7172.0
2019-01-23 15:15:00,171.5,171.67,171.45,171.64,6550.0,171.5,171.67,171.45,171.64,6550.0
2019-01-23 15:20:00,171.7,171.95,171.68,171.87,15143.0,171.7,171.95,171.68,171.87,15143.0
2019-01-23 15:25:00,171.87,171.87,171.38,171.56,14383.0,171.87,171.87,171.38,171.56,14383.0
2019-01-23 15:30:00,171.62,171.75,171.48,171.48,8385.0,171.62,171.75,171.48,171.48,8385.0
2019-01-23 15:35:00,171.49,171.62,171.39,171.39,12681.0,171.49,171.62,171.39,171.39,12681.0
2019-01-23 15:40:00,171.49,171.61,171.38,171.38,11983.0,171.49,171.61,171.38,171.38,11983.0
2019-01-23 15:45:00,171.4,171.66,171.34,171.59,18948.0,171.4,171.66,171.34,171.59,18948.0
2019-01-23 15:50:00,171.55,171.6,171.31,171.36,26420.0,171.55,171.6,171.31,171.36,26420.0
2019-01-23 15:55:00,171.37,171.72,171.37,171.64,44189.0,171.37,171.72,171.37,171.64,44189.0
2019-01-24 09:30:00,172.0,173.33,172.0,172.91,23666.0,172.0,173.33,172.0,172.91,23666.0
2019-01-24 09:35:00,172.99,173.69,172.63,173.35,13828.0,172.99,173.69,172.63,173.35,13828.0
2019-01-24 09:40:00,173.39,173.42,172.18,172.32,8568.0,173.39,173.42,172.18,172.32,8568.0
2019-01-24 09:45:00,172.43,173.13,172.35,172.82,16143.0,172.43,173.13,172.35,172.82,16143.0
2019-01-24 09:50:00,172.8,173.0,172.65,172.78,9514.0,172.8,173.0,172.65,172.78,9514.0
2019-01-24 09:55:00,172.78,172.82,172.08,172.31,12592.0,172.78,172.82,172.08,172.31,12592.0
2019-01-24 10:00:00,172.14,172.24,171.3,171.67,15218.0,172.14,172.24,171.3,171.67,15218.0
2019-01-24 10:05:00,171.71,171.71,171.34,171.49,7455.0,171.71,171.71,171.34,171.49,7455.0
2019-01-24 10:10:00,171.35,171.74,171.23,171.74,8825.0,171.35,171.74,171.23,171.74,8825.0
2019-01-24 10:15:00,171.84,171.98,171.66,171.83,9983.0,171.84,171.98,171.66,171.83,9983.0
2019-01-24 10:20:00,171.92,172.21,171.81,172.2,12416.0,171.92,172.21,171.81,172.2,12416.0
2019-01-24 10:25:00,172.06,172.4,171.99,172.34,20196.0,172.06,172.4,171.99,172.34,20196.0
2019-01-24 10:30:00,172.27,172.35,172.0,172.26,13565.0,172.27,172.35,172.0,172.26,13565.0
2019-01-24 10:35:00,172.24,172.24,172.09,172.21,13808.0,172.24,172.24,172.09,172.21,13808.0
2019-01-24 10:40:00,172.21,172.46,172.15,172.25,7309.0,172.21,172.46,172.15,172.25,7309.0
2019-01-24 10:45:00,172.19,172.25,171.37,171.39,10310.0,172.19,172.25,171.37,171.39,10310.0
2019-01-24 10:50:00,171.34,171.64,171.14,171.64,6542.0,171.34,171.64,171.14,171.64,6542.0
2019-01-24 10:55:00,171.59,171.7,171.41,171.48,7100.0,171.59,171.7,171.41,171.48,7100.0
2019-01-24 11:00:00,171.48,171.89,171.47,171.72,6800.0,171.48,171.89,171.47,171.72,6800.0
2019-01-24 11:05:00,171.72,171.81,171.35,171.36,13841.0,171.72,171.81,171.35,171.36,13841.0
2019-01-24 11:10:00,171.35,171.54,170.37,170.46,21448.0,171.35,171.54,170.37,170.46,21448.0
2019-01-24 11:15:00,170.46,170.82,170.32,170.51,13807.0,170.46,170.82,170.32,170.51,13807.0
2019-01-24 11:20:00,170.5,170.96,170.43,170.58,8850.0,170.5,170.96,170.43,170.58,8850.0
2019-01-24 11:25:00,170.5,170.79,170.2,170.75,10951.0,170.5,170.79,170.2,170.75,10951.0
2019-01-24 11:30:00,170.76,170.95,170.69,170.94,9617.0,170.76,170.95,170.69,170.94,9617.0
2019-01-24 11:35:00,170.94,171.46,170.81,171.3,8200.0,170.94,171.46,170.81,171.3,8200.0
2019-01-24 11:40:00,171.17,171.47,171.16,171.23,3541.0,171.17,171.47,171.16,171.23,3541.0
2019-01-24 11:45:00,171.25,171.55,171.12,171.31,6219.0,171.25,171.55,171.12,171.31,6219.0
2019-01-24 11:50:00,171.38,172.0,171.2,171.38,9626.0,171.38,172.0,171.2,171.38,9626.0
2019-01-24 11:55:00,171.45,171.73,171.42,171.57,7768.0,171.45,171.73,171.42,171.57,7768.0
2019-01-24 12:00:00,171.66,171.66,171.16,171.22,6701.0,171.66,171.66,171.16,171.22,6701.0
2019-01-24 12:05:00,171.26,171.33,171.08,171.32,3975.0,171.26,171.33,171.08,171.32,3975.0
2019-01-24 12:10:00,171.24,171.25,171.02,171.25,5442.0,171.24,171.25,171.02,171.25,5442.0
2019-01-24 12:15:00,171.24,171.58,171.24,171.46,5300.0,171.24,171.58,171.24,171.46,5300.0
2019-01-24 12:20:00,171.39,171.39,171.13,171.18,4245.0,171.39,171.39,171.13,171.18,4245.0
2019-01-24 12:25:00,171.27,171.32,171.15,171.15,6587.0,171.27,171.32,171.15,171.15,6587.0
2019-01-24 12:30:00,171.15,171.32,171.15,171.18,5594.0,171.15,171.32,171.15,171.18,5594.0
2019-01-24 12:35:00,171.1,171.16,170.76,171.11,5860.0,171.1,171.16,170.76,171.11,5860.0
2019-01-24 12:40:00,171.04,171.04,170.64,170.82,12480.0,171.04,171.04,170.64,170.82,12480.0
2019-01-24 12:45:00,170.83,171.12,170.74,171.03,3830.0,170.83,171.12,170.74,171.03,3830.0
2019-01-24 12:50:00,171.01,171.01,170.75,170.91,5320.0,171.01,171.01,170.75,170.91,5320.0
2019-01-24 12:55:00,170.91,171.03,170.87,171.03,2183.0,170.91,171.03,170.87,171.03,2183.0
2019-01-24 13:00:00,171.03,171.13,170.75,170.91,5450.0,171.03,171.13,170.75,170.91,5450.0
2019-01-24 13:05:00,170.9,171.4,170.89,171.4,44910.0,170.9,171.4,170.89,171.4,44910.0
2019-01-24 13:10:00,171.28,171.28,170.72,170.86,5422.0,171.28,171.28,170.72,170.86,5422.0
2019-01-24 13:15:00,170.85,171.03,170.64,171.03,5322.0,170.85,171.03,170.64,171.03,5322.0
2019-01-24 13:20:00,171.04,171.26,171.04,171.11,2135.0,171.04,171.26,171.04,171.11,2135.0
2019-01-24 13:25:00,171.03,171.31,170.93,171.31,2600.0,171.03,171.31,170.93,171.31,2600.0
2019-01-24 13:30:00,171.34,171.35,171.13,171.27,31573.0,171.34,171.35,171.13,171.27,31573.0
2019-01-24 13:35:00,171.33,171.43,171.29,171.4,3400.0,171.33,171.43,171.29,171.4,3400.0
2019-01-24 13:40:00,171.45,171.57,171.23,171.34,29700.0,171.45,171.57,171.23,171.34,29700.0
2019-01-24 13:45:00,171.46,171.67,171.45,171.62,5400.0,171.46,171.67,171.45,171.62,5400.0
2019-01-24 13:50:00,171.62,171.69,171.57,171.67,3103.0,171.62,171.69,171.57,171.67,3103.0
2019-01-24 13:55:00,171.68,171.75,171.55,171.65,5995.0,171.68,171.75,171.55,171.65,5995.0
2019-01-24 14:00:00,171.67,171.69,171.33,171.49,4400.0,171.67,171.69,171.33,171.49,4400.0
2019-01-24 14:05:00,171.6,171.87,171.6,171.78,6055.0,171.6,171.87,171.6,171.78,6055.0
2019-01-24 14:10:00,171.8,171.88,171.74,171.77,4920.0,171.8,171.88,171.74,171.77,4920.0
2019-01-24 14:15:00,171.75,171.86,171.53,171.69,5458.0,171.75,171.86,171.53,171.69,5458.0
2019-01-24 14:20:00,171.72,171.87,171.71,171.74,6570.0,171.72,171.87,171.71,171.74,6570.0
2019-01-24 14:25:00,171.77,171.9,171.74,171.85,3300.0,171.77,171.9,171.74,171.85,3300.0
2019-01-24 14:30:00,171.72,171.97,171.64,171.97,4490.0,171.72,171.97,171.64,171.97,4490.0
2019-01-24 14:35:00,171.9,171.96,171.63,171.63,26517.0,171.9,171.96,171.63,171.63,26517.0
2019-01-24 14:40:00,171.6,171.66,171.51,171.52,4343.0,171.6,171.66,171.51,171.52,4343.0
2019-01-24 14:45:00,171.55,171.55,171.12,171.21,7250.0,171.55,171.55,171.12,171.21,7250.0
2019-01-24 14:50:00,171.2,171.28,171.14,171.19,8304.0,171.2,171.28,171.14,171.19,8304.0
2019-01-24 14:55:00,171.21,171.21,170.82,170.98,10224.0,171.21,171.21,170.82,170.98,10224.0
2019-01-24 15:00:00,170.97,171.1,170.9,171.09,13571.0,170.97,171.1,170.9,171.09,13571.0
2019-01-24 15:05:00,171.07,171.2,170.99,171.12,9851.0,171.07,171.2,170.99,171.12,9851.0
2019-01-24 15:10:00,171.06,171.14,170.98,170.98,6055.0,171.06,171.14,170.98,170.98,6055.0
2019-01-24 15:15:00,170.98,171.05,170.76,171.04,14296.0,170.98,171.05,170.76,171.04,14296.0
2019-01-24 15:20:00,171.06,171.1,170.81,170.83,10100.0,171.06,171.1,170.81,170.83,10100.0
2019-01-24 15:25:00,170.82,170.98,170.8,170.92,8058.0,170.82,170.98,170.8,170.92,8058.0
2019-01-24 15:30:00,170.89,170.96,170.84,170.87,12915.0,170.89,170.96,170.84,170.87,12915.0
2019-01-24 15:35:00,170.9,170.94,170.83,170.93,15251.0,170.9,170.94,170.83,170.93,15251.0
2019-01-24 15:40:00,170.96,171.01,170.91,171.0,10427.0,170.96,171.01,170.91,171.0,10427.0
2019-01-24 15:45:00,171.03,171.15,170.92,171.02,17715.0,171.03,171.15,170.92,171.02,17715.0
2019-01-24 15:50:00,171.07,171.5,171.04,171.3,19053.0,171.07,171.5,171.04,171.3,19053.0
2019-01-24 15:55:00,171.3,171.66,171.04,171.14,77147.0,171.3,171.66,171.04,171.14,77147.0
2019-01-25 09:30:00,173.11,173.49,172.15,172.69,14600.0,173.11,173.49,172.15,172.69,14600.0
2019-01-25 09:35:00,172.5,172.95,172.1,172.32,9528.0,172.5,172.95,172.1,172.32,9528.0
2019-01-25 09:40:00,172.34,172.83,172.11,172.18,11326.0,172.34,172.83,172.11,172.18,11326.0
2019-01-25 09:45:00,172.33,172.63,172.06,172.41,16052.0,172.33,172.63,172.06,172.41,16052.0
2019-01-25 09:50:00,172.56,172.6,172.12,172.18,9982.0,172.56,172.6,172.12,172.18,9982.0
2019-01-25 09:55:00,172.18,172.27,171.63,172.14,16640.0,172.18,172.27,171.63,172.14,16640.0
2019-01-25 10:00:00,172.21,173.05,172.2,172.91,39863.0,172.21,173.05,172.2,172.91,39863.0
2019-01-25 10:05:00,172.87,173.12,172.6,172.6,11418.0,172.87,173.12,172.6,172.6,11418.0
2019-01-25 10:10:00,172.67,172.91,172.36,172.83,7361.0,172.67,172.91,172.36,172.83,7361.0
2019-01-25 10:15:00,172.72,173.25,172.72,173.13,15267.0,172.72,173.25,172.72,173.13,15267.0
2019-01-25 10:20:00,173.16,173.49,173.08,173.19,15278.0,173.16,173.49,173.08,173.19,15278.0
2019-01-25 10:25:00,173.11,173.27,172.93,173.15,7036.0,173.11,173.27,172.93,173.15,7036.0
2019-01-25 10:30:00,173.15,173.7,173.15,173.43,16704.0,173.15,173.7,173.15,173.43,16704.0
2019-01-25 10:35:00,173.32,173.6,173.29,173.39,10065.0,173.32,173.6,173.29,173.39,10065.0
2019-01-25 10:40:00,173.48,173.59,173.19,173.55,4473.0,173.48,173.59,173.19,173.55,4473.0
2019-01-25 10:45:00,173.69,173.81,173.5,173.81,17328.0,173.69,173.81,173.5,173.81,17328.0
2019-01-25 10:50:00,173.77,173.95,173.6,173.77,25881.0,173.77,173.95,173.6,173.77,25881.0
2019-01-25 10:55:00,173.73,173.89,173.48,173.49,22861.0,173.73,173.89,173.48,173.49,22861.0
2019-01-25 11:00:00,173.48,173.73,173.36,173.68,7021.0,173.48,173.73,173.36,173.68,7021.0
2019-01-25 11:05:00,173.7,173.81,173.67,173.76,6670.0,173.7,173.81,173.67,173.76,6670.0
2019-01-25 11:10:00,173.76,173.9,173.68,173.75,11835.0,173.76,173.9,173.68,173.75,11835.0
2019-01-25 11:15:00,173.8,174.44,173.64,174.41,22498.0,173.8,174.44,173.64,174.41,22498.0
2019-01-25 11:20:00,174.5,174.65,174.27,174.37,10467.0,174.5,174.65,174.27,174.37,10467.0
2019-01-25 11:25:00,174.44,174.45,174.15,174.29,7444.0,174.44,174.45,174.15,174.29,7444.0
2019-01-25 11:30:00,174.26,174.35,174.1,174.15,8272.0,174.26,174.35,174.1,174.15,8272.0
2019-01-25 11:35:00,174.07,174.35,174.06,174.31,8052.0,174.07,174.35,174.06,174.31,8052.0
2019-01-25 11:40:00,174.28,174.37,174.16,174.2,11513.0,174.28,174.37,174.16,174.2,11513.0
2019-01-25 11:45:00,174.2,174.33,174.08,174.33,4317.0,174.2,174.33,174.08,174.33,4317.0
2019-01-25 11:50:00,174.3,174.87,174.22,174.87,18157.0,174.3,174.87,174.22,174.87,18157.0
2019-01-25 11:55:00,174.87,174.98,174.73,174.8,13440.0,174.87,174.98,174.73,174.8,13440.0
2019-01-25 12:00:00,174.82,174.85,174.66,174.71,9070.0,174.82,174.85,174.66,174.71,9070.0
2019-01-25 12:05:00,174.68,174.79,174.6,174.61,6147.0,174.68,174.79,174.6,174.61,6147.0
2019-01-25 12:10:00,174.73,174.75,174.39,174.51,8637.0,174.73,174.75,174.39,174.51,8637.0
2019-01-25 12:15:00,174.55,174.66,174.48,174.52,9573.0,174.55,174.66,174.48,174.52,9573.0
2019-01-25 12:20:00,174.58,174.64,174.44,174.56,6860.0,174.58,174.64,174.44,174.56,6860.0
2019-01-25 12:25:00,174.52,174.86,174.52,174.77,15230.0,174.52,174.86,174.52,174.77,15230.0
2019-01-25 12:30:00,174.65,174.72,174.54,174.7,7036.0,174.65,174.72,174.54,174.7,7036.0
2019-01-25 12:35:00,174.7,175.08,174.64,175.08,8562.0,174.7,175.08,174.64,175.08,8562.0
2019-01-25 12:40:00,175.01,175.01,174.81,174.9,8343.0,175.01,175.01,174.81,174.9,8343.0
2019-01-25 12:45:00,174.84,174.92,174.54,174.67,15053.0,174.84,174.92,174.54,174.67,15053.0
2019-01-25 12:50:00,174.64,174.79,174.37,174.44,26006.0,174.64,174.79,174.37,174.44,26006.0
2019-01-25 12:55:00,174.48,174.74,174.41,174.74,10426.0,174.48,174.74,174.41,174.74,10426.0
2019-01-25 13:00:00,174.78,175.01,174.78,174.9,5803.0,174.78,175.01,174.78,174.9,5803.0
2019-01-25 13:05:00,174.87,174.97,174.73,174.78,9553.0,174.87,174.97,174.73,174.78,9553.0
2019-01-25 13:10:00,174.71,174.74,174.51,174.64,3184.0,174.71,174.74,174.51,174.64,3184.0
2019-01-25 13:15:00,174.64,174.77,174.61,174.71,7694.0,174.64,174.77,174.61,174.71,7694.0
2019-01-25 13:20:00,174.75,175.2,174.66,175.2,17720.0,174.75,175.2,174.66,175.2,17720.0
2019-01-25 13:25:00,175.25,175.36,175.1,175.26,5848.0,175.25,175.36,175.1,175.26,5848.0
2019-01-25 13:30:00,175.28,175.47,175.28,175.34,9771.0,175.28,175.47,175.28,175.34,9771.0
2019-01-25 13:35:00,175.4,175.4,175.25,175.35,3148.0,175.4,175.4,175.25,175.35,3148.0
2019-01-25 13:40:00,175.38,175.5,175.31,175.34,6263.0,175.38,175.5,175.31,175.34,6263.0
2019-01-25 13:45:00,175.35,175.58,175.28,175.58,7062.0,175.35,175.58,175.28,175.58,7062.0
2019-01-25 13:50:00,175.57,175.8,175.48,175.71,17655.0,175.57,175.8,175.48,175.71,17655.0
2019-01-25 13:55:00,175.67,175.74,175.48,175.59,6927.0,175.67,175.74,175.48,175.59,6927.0
2019-01-25 14:00:00,175.63,175.78,175.52,175.71,9123.0,175.63,175.78,175.52,175.71,9123.0
2019-01-25 14:05:00,175.63,175.72,175.6,175.72,36450.0,175.63,175.72,175.6,175.72,36450.0
2019-01-25 14:10:00,175.73,175.92,175.64,175.72,13980.0,175.73,175.92,175.64,175.72,13980.0
2019-01-25 14:15:00,175.75,176.12,175.72,175.97,12483.0,175.75,176.12,175.72,175.97,12483.0
2019-01-25 14:20:00,175.96,175.96,175.45,175.53,12652.0,175.96,175.96,175.45,175.53,12652.0
2019-01-25 14:25:00,175.48,175.61,175.18,175.31,7386.0,175.48,175.61,175.18,175.31,7386.0
2019-01-25 14:30:00,175.25,175.33,175.07,175.23,6939.0,175.25,175.33,175.07,175.23,6939.0
2019-01-25 14:35:00,175.24,175.31,175.05,175.1,11178.0,175.24,175.31,175.05,175.1,11178.0
2019-01-25 14:40:00,175.1,175.38,175.09,175.38,5350.0,175.1,175.38,175.09,175.38,5350.0
2019-01-25 14:45:00,175.34,175.37,175.09,175.13,5032.0,175.34,175.37,175.09,175.13,5032.0
2019-01-25 14:50:00,175.1,175.33,175.0,175.25,7102.0,175.1,175.33,175.0,175.25,7102.0
2019-01-25 14:55:00,175.25,175.36,175.03,175.14,9211.0,175.25,175.36,175.03,175.14,9211.0
2019-01-25 15:00:00,175.22,175.38,175.06,175.38,8075.0,175.22,175.38,175.06,175.38,8075.0
2019-01-25 15:05:00,175.38,175.43,175.26,175.31,15464.0,175.38,175.43,175.26,175.31,15464.0
2019-01-25 15:10:00,175.38,175.43,175.26,175.36,9372.0,175.38,175.43,175.26,175.36,9372.0
2019-01-25 15:15:00,175.36,175.51,175.24,175.4,7659.0,175.36,175.51,175.24,175.4,7659.0
2019-01-25 15:20:00,175.45,175.63,175.32,175.42,19139.0,175.45,175.63,175.32,175.42,19139.0
2019-01-25 15:25:00,175.38,175.52,175.32,175.4,10709.0,175.38,175.52,175.32,175.4,10709.0
2019-01-25 15:30:00,175.37,175.48,175.15,175.36,11613.0,175.37,175.48,175.15,175.36,11613.0
2019-01-25 15:35:00,175.33,175.47,175.17,175.45,20558.0,175.33,175.47,175.17,175.45,20558.0
2019-01-25 15:40:00,175.39,175.63,175.32,175.53,26993.0,175.39,175.63,175.32,175.53,26993.0
2019-01-25 15:45:00,175.55,175.63,175.33,175.43,22387.0,175.55,175.63,175.33,175.43,22387.0
2019-01-25 15:50:00,175.4,175.51,175.14,175.21,34532.0,175.4,175.51,175.14,175.21,34532.0
2019-01-25 15:55:00,175.22,175.63,175.22,175.58,66907.0,175.22,175.63,175.22,175.58,66907.0
2019-01-28 09:30:00,174.48,174.98,173.01,173.43,41288.0,174.48,174.98,173.01,173.43,41288.0
2019-01-28 09:35:00,173.5,173.95,173.02,173.68,9840.0,173.5,173.95,173.02,173.68,9840.0
2019-01-28 09:40:00,173.75,173.98,173.11,173.7,17135.0,173.75,173.98,173.11,173.7,17135.0
2019-01-28 09:45:00,173.7,173.71,171.6,171.6,36640.0,173.7,173.71,171.6,171.6,36640.0
2019-01-28 09:50:00,171.6,171.85,170.76,170.92,32317.0,171.6,171.85,170.76,170.92,32317.0
2019-01-28 09:55:00,170.85,171.26,170.67,171.23,17845.0,170.85,171.26,170.67,171.23,17845.0
2019-01-28 10:00:00,171.29,172.09,170.99,171.65,14134.0,171.29,172.09,170.99,171.65,14134.0
2019-01-28 10:05:00,171.69,172.71,171.67,172.71,6315.0,171.69,172.71,171.67,172.71,6315.0
2019-01-28 10:10:00,172.73,172.98,172.34,172.37,10323.0,172.73,172.98,172.34,172.37,10323.0
2019-01-28 10:15:00,172.35,172.55,172.25,172.55,18654.0,172.35,172.55,172.25,172.55,18654.0
2019-01-28 10:20:00,172.59,172.97,172.56,172.67,6200.0,172.59,172.97,172.56,172.67,6200.0
2019-01-28 10:25:00,172.66,173.21,172.66,172.97,24200.0,172.66,173.21,172.66,172.97,24200.0
2019-01-28 10:30:00,172.87,173.03,172.53,172.8,11632.0,172.87,173.03,172.53,172.8,11632.0
2019-01-28 10:35:00,172.75,172.81,172.39,172.51,7467.0,172.75,172.81,172.39,172.51,7467.0
2019-01-28 10:40:00,172.51,173.41,172.51,173.18,9256.0,172.51,173.41,172.51,173.18,9256.0
2019-01-28 10:45:00,173.09,173.19,172.47,172.62,10775.0,173.09,173.19,172.47,172.62,10775.0
2019-01-28 10:50:00,172.62,172.85,172.5,172.81,2830.0,172.62,172.85,172.5,172.81,2830.0
2019-01-28 10:55:00,172.85,172.86,172.32,172.45,5132.0,172.85,172.86,172.32,172.45,5132.0
2019-01-28 11:00:00,172.38,172.43,172.12,172.25,6400.0,172.38,172.43,172.12,172.25,6400.0
2019-01-28 11:05:00,172.25,173.1,172.25,173.1,6203.0,172.25,173.1,172.25,173.1,6203.0
2019-01-28 11:10:00,173.16,173.38,173.11,173.13,7357.0,173.16,173.38,173.11,173.13,7357.0
2019-01-28 11:15:00,173.08,173.18,172.83,173.0,4536.0,173.08,173.18,172.83,173.0,4536.0
2019-01-28 11:20:00,173.06,173.2,172.84,172.97,4800.0,173.06,173.2,172.84,172.97,4800.0
2019-01-28 11:25:00,173.06,173.24,173.02,173.07,2611.0,173.06,173.24,173.02,173.07,2611.0
2019-01-28 11:30:00,173.15,173.39,173.0,173.07,4850.0,173.15,173.39,173.0,173.07,4850.0
2019-01-28 11:35:00,173.05,173.05,172.73,172.78,3250.0,173.05,173.05,172.73,172.78,3250.0
2019-01-28 11:40:00,172.68,172.73,172.24,172.5,6450.0,172.68,172.73,172.24,172.5,6450.0
2019-01-28 11:45:00,172.46,172.56,172.01,172.24,13297.0,172.46,172.56,172.01,172.24,13297.0
2019-01-28 11:50:00,172.15,172.36,172.08,172.09,2200.0,172.15,172.36,172.08,172.09,2200.0
2019-01-28 11:55:00,172.02,172.44,171.88,172.24,3680.0,172.02,172.44,171.88,172.24,3680.0
2019-01-28 12:00:00,171.95,172.28,171.9,172.22,3088.0,171.95,172.28,171.9,172.22,3088.0
2019-01-28 12:05:00,172.33,172.54,172.25,172.54,3354.0,172.33,172.54,172.25,172.54,3354.0
2019-01-28 12:10:00,172.6,172.6,172.44,172.49,2819.0,172.6,172.6,172.44,172.49,2819.0
2019-01-28 12:15:00,172.56,172.82,172.45,172.45,2664.0,172.56,172.82,172.45,172.45,2664.0
2019-01-28 12:20:00,172.55,172.73,172.5,172.64,3128.0,172.55,172.73,172.5,172.64,3128.0
2019-01-28 12:25:00,172.63,172.85,172.63,172.74,1972.0,172.63,172.85,172.63,172.74,1972.0
2019-01-28 12:30:00,172.84,172.84,172.67,172.72,2113.0,172.84,172.84,172.67,172.72,2113.0
2019-01-28 12:35:00,172.68,173.02,172.63,172.98,2006.0,172.68,173.02,172.63,172.98,2006.0
2019-01-28 12:40:00,173.0,173.1,172.94,172.96,6650.0,173.0,173.1,172.94,172.96,6650.0
2019-01-28 12:45:00,172.92,173.13,172.92,173.0,2870.0,172.92,173.13,172.92,173.0,2870.0
2019-01-28 12:50:00,173.04,173.11,172.86,172.98,2167.0,173.04,173.11,172.86,172.98,2167.0
2019-01-28 12:55:00,172.89,172.99,172.81,172.93,2087.0,172.89,172.99,172.81,172.93,2087.0
2019-01-28 13:00:00,172.92,172.92,172.61,172.7,4101.0,172.92,172.92,172.61,172.7,4101.0
2019-01-28 13:05:00,172.66,173.0,172.66,173.0,10674.0,172.66,173.0,172.66,173.0,10674.0
2019-01-28 13:10:00,173.03,173.14,172.9,172.9,5939.0,173.03,173.14,172.9,172.9,5939.0
2019-01-28 13:15:00,172.95,173.06,172.88,173.06,2390.0,172.95,173.06,172.88,173.06,2390.0
2019-01-28 13:20:00,172.98,173.33,172.95,173.17,3000.0,172.98,173.33,172.95,173.17,3000.0
2019-01-28 13:25:00,173.05,173.14,172.99,172.99,1952.0,173.05,173.14,172.99,172.99,1952.0
2019-01-28 13:30:00,173.1,173.16,173.02,173.12,3200.0,173.1,173.16,173.02,173.12,3200.0
2019-01-28 13:35:00,173.16,173.29,172.78,172.78,11608.0,173.16,173.29,172.78,172.78,11608.0
2019-01-28 13:40:00,172.83,173.08,172.78,172.97,5370.0,172.83,173.08,172.78,172.97,5370.0
2019-01-28 13:45:00,172.95,173.08,172.88,172.98,5216.0,172.95,173.08,172.88,172.98,5216.0
2019-01-28 13:50:00,173.11,173.26,173.1,173.18,3144.0,173.11,173.26,173.1,173.18,3144.0
2019-01-28 13:55:00,173.25,173.25,172.89,172.89,2000.0,173.25,173.25,172.89,172.89,2000.0
2019-01-28 14:00:00,172.95,173.06,172.84,172.84,1625.0,172.95,173.06,172.84,172.84,1625.0
2019-01-28 14:05:00,172.7,172.83,172.63,172.82,2600.0,172.7,172.83,172.63,172.82,2600.0
2019-01-28 14:10:00,172.83,172.86,172.6,172.64,4900.0,172.83,172.86,172.6,172.64,4900.0
2019-01-28 14:15:00,172.57,172.76,172.57,172.68,2400.0,172.57,172.76,172.57,172.68,2400.0
2019-01-28 14:20:00,172.72,172.89,172.52,172.52,4022.0,172.72,172.89,172.52,172.52,4022.0
2019-01-28 14:25:00,172.52,172.7,172.45,172.7,3352.0,172.52,172.7,172.45,172.7,3352.0
2019-01-28 14:30:00,172.69,172.82,172.63,172.66,5977.0,172.69,172.82,172.63,172.66,5977.0
2019-01-28 14:35:00,172.74,173.06,172.59,172.95,4100.0,172.74,173.06,172.59,172.95,4100.0
2019-01-28 14:40:00,172.94,172.94,172.57,172.72,3100.0,172.94,172.94,172.57,172.72,3100.0
2019-01-28 14:45:00,172.72,172.85,172.67,172.85,2755.0,172.72,172.85,172.67,172.85,2755.0
2019-01-28 14:50:00,172.83,173.12,172.82,172.91,2300.0,172.83,173.12,172.82,172.91,2300.0
2019-01-28 14:55:00,172.89,173.08,172.85,172.89,4605.0,172.89,173.08,172.85,172.89,4605.0
2019-01-28 15:00:00,172.89,173.19,172.89,173.12,5531.0,172.89,173.19,172.89,173.12,5531.0
2019-01-28 15:05:00,173.12,173.12,172.87,172.97,2824.0,173.12,173.12,172.87,172.97,2824.0
2019-01-28 15:10:00,173.04,173.28,172.97,173.25,10786.0,173.04,173.28,172.97,173.25,10786.0
2019-01-28 15:15:00,173.18,173.28,173.15,173.19,6368.0,173.18,173.28,173.15,173.19,6368.0
2019-01-28 15:20:00,173.17,173.33,173.17,173.3,4947.0,173.17,173.33,173.17,173.3,4947.0
2019-01-28 15:25:00,173.24,173.24,172.83,172.96,9351.0,173.24,173.24,172.83,172.96,9351.0
2019-01-28 15:30:00,172.92,173.02,172.69,172.75,10486.0,172.92,173.02,172.69,172.75,10486.0
2019-01-28 15:35:00,172.78,172.93,172.75,172.78,10388.0,172.78,172.93,172.75,172.78,10388.0
2019-01-28 15:40:00,172.75,172.81,172.43,172.43,19970.0,172.75,172.81,172.43,172.43,19970.0
2019-01-28 15:45:00,172.42,172.56,172.1,172.1,19094.0,172.42,172.56,172.1,172.1,19094.0
2019-01-28 15:50:00,172.07,172.14,171.84,172.04,29509.0,172.07,172.14,171.84,172.04,29509.0
2019-01-28 15:55:00,172.02,172.59,171.92,172.5,74944.0,172.02,172.59,171.92,172.5,74944.0
2019-01-29 09:30:00,172.89,173.5,172.0,173.0,21194.0,172.89,173.5,172.0,173.0,21194.0
2019-01-29 09:35:00,172.76,172.76,171.0,171.25,9222.0,172.76,172.76,171.0,171.25,9222.0
2019-01-29 09:40:00,171.2,171.68,170.57,170.73,9197.0,171.2,171.68,170.57,170.73,9197.0
2019-01-29 09:45:00,170.55,171.38,170.55,170.93,6240.0,170.55,171.38,170.55,170.93,6240.0
2019-01-29 09:50:00,171.12,171.3,170.68,170.9,16073.0,171.12,171.3,170.68,170.9,16073.0
2019-01-29 09:55:00,170.75,171.15,170.75,170.77,7939.0,170.75,171.15,170.75,170.77,7939.0
2019-01-29 10:00:00,170.94,171.96,170.94,171.52,10434.0,170.94,171.96,170.94,171.52,10434.0
2019-01-29 10:05:00,171.52,171.62,171.21,171.26,7980.0,171.52,171.62,171.21,171.26,7980.0
2019-01-29 10:10:00,171.11,171.11,170.7,170.88,8808.0,171.11,171.11,170.7,170.88,8808.0
2019-01-29 10:15:00,170.69,170.97,170.55,170.82,10125.0,170.69,170.97,170.55,170.82,10125.0
2019-01-29 10:20:00,170.82,170.92,170.59,170.83,5202.0,170.82,170.92,170.59,170.83,5202.0
2019-01-29 10:25:00,170.85,171.03,170.75,170.86,5380.0,170.85,171.03,170.75,170.86,5380.0
2019-01-29 10:30:00,170.94,171.05,170.6,170.6,8807.0,170.94,171.05,170.6,170.6,8807.0
2019-01-29 10:35:00,170.6,170.83,170.39,170.58,7507.0,170.6,170.83,170.39,170.58,7507.0
2019-01-29 10:40:00,170.52,170.6,170.36,170.48,4356.0,170.52,170.6,170.36,170.48,4356.0
2019-01-29 10:45:00,170.54,170.54,169.77,169.97,16979.0,170.54,170.54,169.77,169.97,16979.0
2019-01-29 10:50:00,169.81,169.84,168.63,168.64,25116.0,169.81,169.84,168.63,168.64,25116.0
2019-01-29 10:55:00,168.69,168.73,168.16,168.46,20744.0,168.69,168.73,168.16,168.46,20744.0
2019-01-29 11:00:00,168.48,169.17,168.35,169.16,10036.0,168.48,169.17,168.35,169.16,10036.0
2019-01-29 11:05:00,169.17,169.72,169.05,169.45,8695.0,169.17,169.72,169.05,169.45,8695.0
2019-01-29 11:10:00,169.47,169.71,169.44,169.71,9962.0,169.47,169.71,169.44,169.71,9962.0
2019-01-29 11:15:00,169.78,170.0,169.6,169.61,20125.0,169.78,170.0,169.6,169.61,20125.0
2019-01-29 11:20:00,169.61,169.78,169.19,169.19,27071.0,169.61,169.78,169.19,169.19,27071.0
2019-01-29 11:25:00,169.06,169.59,169.04,169.22,3495.0,169.06,169.59,169.04,169.22,3495.0
2019-01-29 11:30:00,169.4,169.55,169.19,169.44,2495.0,169.4,169.55,169.19,169.44,2495.0
2019-01-29 11:35:00,169.45,169.5,169.16,169.34,11504.0,169.45,169.5,169.16,169.34,11504.0
2019-01-29 11:40:00,169.37,169.43,169.16,169.18,11788.0,169.37,169.43,169.16,169.18,11788.0
2019-01-29 11:45:00,169.16,169.16,168.79,169.08,4973.0,169.16,169.16,168.79,169.08,4973.0
2019-01-29 11:50:00,169.08,169.08,168.74,168.81,4566.0,169.08,169.08,168.74,168.81,4566.0
2019-01-29 11:55:00,168.79,168.81,168.64,168.71,3647.0,168.79,168.81,168.64,168.71,3647.0
2019-01-29 12:00:00,168.73,168.84,168.54,168.79,4620.0,168.73,168.84,168.54,168.79,4620.0
2019-01-29 12:05:00,168.85,168.92,168.6,168.73,4120.0,168.85,168.92,168.6,168.73,4120.0
2019-01-29 12:10:00,168.73,169.12,168.72,169.02,5421.0,168.73,169.12,168.72,169.02,5421.0
2019-01-29 12:15:00,169.12,169.22,168.94,168.95,7905.0,169.12,169.22,168.94,168.95,7905.0
2019-01-29 12:20:00,169.03,169.5,168.9,169.36,19402.0,169.03,169.5,168.9,169.36,19402.0
2019-01-29 12:25:00,169.28,169.34,169.17,169.34,1700.0,169.28,169.34,169.17,169.34,1700.0
2019-01-29 12:30:00,169.42,169.42,169.02,169.12,2485.0,169.42,169.42,169.02,169.12,2485.0
2019-01-29 12:35:00,169.12,169.16,168.87,169.04,5507.0,169.12,169.16,168.87,169.04,5507.0
2019-01-29 12:40:00,169.11,169.12,168.95,168.96,4869.0,169.11,169.12,168.95,168.96,4869.0
2019-01-29 12:45:00,168.96,169.1,168.51,168.51,20228.0,168.96,169.1,168.51,168.51,20228.0
2019-01-29 12:50:00,168.56,168.79,168.47,168.57,14126.0,168.56,168.79,168.47,168.57,14126.0
2019-01-29 12:55:00,168.6,168.75,168.48,168.5,5660.0,168.6,168.75,168.48,168.5,5660.0
2019-01-29 13:00:00,168.53,168.71,168.47,168.53,12759.0,168.53,168.71,168.47,168.53,12759.0
2019-01-29 13:05:00,168.52,168.61,168.39,168.52,6074.0,168.52,168.61,168.39,168.52,6074.0
2019-01-29 13:10:00,168.54,168.6,168.13,168.19,13069.0,168.54,168.6,168.13,168.19,13069.0
2019-01-29 13:15:00,168.05,168.22,167.94,168.03,14220.0,168.05,168.22,167.94,168.03,14220.0
2019-01-29 13:20:00,168.06,168.07,167.79,167.97,9079.0,168.06,168.07,167.79,167.97,9079.0
2019-01-29 13:25:00,167.88,167.88,167.53,167.73,28227.0,167.88,167.88,167.53,167.73,28227.0
2019-01-29 13:30:00,167.71,167.81,167.63,167.64,39412.0,167.71,167.81,167.63,167.64,39412.0
2019-01-29 13:35:00,167.63,167.67,167.37,167.5,37875.0,167.63,167.67,167.37,167.5,37875.0
2019-01-29 13:40:00,167.45,167.85,167.41,167.55,115131.0,167.45,167.85,167.41,167.55,115131.0
2019-01-29 13:45:00,167.54,167.6,167.16,167.2,68390.0,167.54,167.6,167.16,167.2,68390.0
2019-01-29 13:50:00,167.23,167.29,166.77,166.9,57281.0,167.23,167.29,166.77,166.9,57281.0
2019-01-29 13:55:00,166.88,167.1,166.75,166.78,55387.0,166.88,167.1,166.75,166.78,55387.0
2019-01-29 14:00:00,166.83,166.89,166.12,166.16,56085.0,166.83,166.89,166.12,166.16,56085.0
2019-01-29 14:05:00,166.1,166.33,165.89,166.02,43488.0,166.1,166.33,165.89,166.02,43488.0
2019-01-29 14:10:00,166.03,166.11,165.33,165.35,58802.0,166.03,166.11,165.33,165.35,58802.0
2019-01-29 14:15:00,165.35,165.44,164.85,165.1,90176.0,165.35,165.44,164.85,165.1,90176.0
2019-01-29 14:20:00,165.04,165.16,164.65,164.69,48908.0,165.04,165.16,164.65,164.69,48908.0
2019-01-29 14:25:00,164.68,164.95,164.51,164.69,30576.0,164.68,164.95,164.51,164.69,30576.0
2019-01-29 14:30:00,164.69,165.29,164.48,165.21,54460.0,164.69,165.29,164.48,165.21,54460.0
2019-01-29 14:35:00,165.26,165.47,164.89,165.09,58208.0,165.26,165.47,164.89,165.09,58208.0
2019-01-29 14:40:00,165.05,165.17,164.6,164.95,40492.0,165.05,165.17,164.6,164.95,40492.0
2019-01-29 14:45:00,164.96,165.31,164.95,165.06,68275.0,164.96,165.31,164.95,165.06,68275.0
2019-01-29 14:50:00,165.05,165.49,164.93,165.05,61064.0,165.05,165.49,164.93,165.05,61064.0
2019-01-29 14:55:00,165.11,165.54,165.11,165.19,19611.0,165.11,165.54,165.11,165.19,19611.0
2019-01-29 15:00:00,165.19,165.74,165.16,165.6,19566.0,165.19,165.74,165.16,165.6,19566.0
2019-01-29 15:05:00,165.61,165.95,165.13,165.95,87224.0,165.61,165.95,165.13,165.95,87224.0
2019-01-29 15:10:00,165.87,166.1,165.81,165.86,30248.0,165.87,166.1,165.81,165.86,30248.0
2019-01-29 15:15:00,165.89,166.62,165.88,166.55,18705.0,165.89,166.62,165.88,166.55,18705.0
2019-01-29 15:20:00,166.52,166.98,166.51,166.9,27886.0,166.52,166.98,166.51,166.9,27886.0
2019-01-29 15:25:00,166.93,167.25,166.78,167.06,32893.0,166.93,167.25,166.78,167.06,32893.0
2019-01-29 15:30:00,167.08,167.3,166.93,167.18,37540.0,167.08,167.3,166.93,167.18,37540.0
2019-01-29 15:35:00,167.17,167.36,167.01,167.11,38190.0,167.17,167.36,167.01,167.11,38190.0
2019-01-29 15:40:00,167.14,167.27,166.92,167.21,41290.0,167.14,167.27,166.92,167.21,41290.0
2019-01-29 15:45:00,167.25,167.32,166.87,167.02,47742.0,167.25,167.32,166.87,167.02,47742.0
2019-01-29 15:50:00,167.06,167.07,166.33,166.48,58772.0,167.06,167.07,166.33,166.48,58772.0
2019-01-29 15:55:00,166.48,166.85,166.48,166.67,122466.0,166.48,166.85,166.48,166.67,122466.0
2019-01-30 09:30:00,168.4,169.56,167.36,169.25,34516.0,168.4,169.56,167.36,169.25,34516.0
2019-01-30 09:35:00,169.27,169.35,168.35,168.44,15450.0,169.27,169.35,168.35,168.44,15450.0
2019-01-30 09:40:00,168.59,168.92,167.68,167.68,15781.0,168.59,168.92,167.68,167.68,15781.0
2019-01-30 09:45:00,168.06,168.52,167.82,168.06,5297.0,168.06,168.52,167.82,168.06,5297.0
2019-01-30 09:50:00,168.14,168.63,168.01,168.49,11846.0,168.14,168.63,168.01,168.49,11846.0
2019-01-30 09:55:00,168.32,168.47,168.0,168.22,14302.0,168.32,168.47,168.0,168.22,14302.0
2019-01-30 10:00:00,168.25,168.54,167.61,167.61,17304.0,168.25,168.54,167.61,167.61,17304.0
2019-01-30 10:05:00,167.75,168.17,167.53,167.72,12074.0,167.75,168.17,167.53,167.72,12074.0
2019-01-30 10:10:00,167.73,168.58,167.72,168.57,6400.0,167.73,168.58,167.72,168.57,6400.0
2019-01-30 10:15:00,168.52,168.72,168.3,168.44,5920.0,168.52,168.72,168.3,168.44,5920.0
2019-01-30 10:20:00,168.43,168.65,168.41,168.63,8126.0,168.43,168.65,168.41,168.63,8126.0
2019-01-30 10:25:00,168.66,168.97,168.66,168.84,7582.0,168.66,168.97,168.66,168.84,7582.0
2019-01-30 10:30:00,168.85,168.94,168.73,168.73,5081.0,168.85,168.94,168.73,168.73,5081.0
2019-01-30 10:35:00,168.75,169.01,168.74,168.93,19756.0,168.75,169.01,168.74,168.93,19756.0
2019-01-30 10:40:00,168.93,169.35,168.8,169.35,18480.0,168.93,169.35,168.8,169.35,18480.0
2019-01-30 10:45:00,169.27,169.53,169.07,169.22,8625.0,169.27,169.53,169.07,169.22,8625.0
2019-01-30 10:50:00,169.16,169.34,169.0,169.09,20118.0,169.16,169.34,169.0,169.09,20118.0
2019-01-30 10:55:00,169.15,169.38,169.0,169.22,6110.0,169.15,169.38,169.0,169.22,6110.0
2019-01-30 11:00:00,169.15,169.72,169.1,169.32,10410.0,169.15,169.72,169.1,169.32,10410.0
2019-01-30 11:05:00,169.28,169.42,169.23,169.23,7830.0,169.28,169.42,169.23,169.23,7830.0
2019-01-30 11:10:00,169.3,169.42,169.15,169.18,15092.0,169.3,169.42,169.15,169.18,15092.0
2019-01-30 11:15:00,169.23,169.23,168.96,169.03,10151.0,169.23,169.23,168.96,169.03,10151.0
2019-01-30 11:20:00,168.98,169.05,168.82,168.87,9178.0,168.98,169.05,168.82,168.87,9178.0
2019-01-30 11:25:00,168.87,169.1,168.7,168.76,5600.0,168.87,169.1,168.7,168.76,5600.0
2019-01-30 11:30:00,168.7,168.88,168.48,168.78,9686.0,168.7,168.88,168.48,168.78,9686.0
2019-01-30 11:35:00,168.79,168.79,168.52,168.57,10005.0,168.79,168.79,168.52,168.57,10005.0
2019-01-30 11:40:00,168.52,169.02,168.5,168.94,8811.0,168.52,169.02,168.5,168.94,8811.0
2019-01-30 11:45:00,168.94,169.15,168.89,168.93,11134.0,168.94,169.15,168.89,168.93,11134.0
2019-01-30 11:50:00,168.93,168.93,168.74,168.81,5700.0,168.93,168.93,168.74,168.81,5700.0
2019-01-30 11:55:00,168.86,169.2,168.82,169.18,8316.0,168.86,169.2,168.82,169.18,8316.0
2019-01-30 12:00:00,169.2,169.27,169.09,169.15,8044.0,169.2,169.27,169.09,169.15,8044.0
2019-01-30 12:05:00,169.15,169.52,169.14,169.46,6192.0,169.15,169.52,169.14,169.46,6192.0
2019-01-30 12:10:00,169.49,169.57,169.39,169.55,9338.0,169.49,169.57,169.39,169.55,9338.0
2019-01-30 12:15:00,169.53,169.81,169.42,169.78,48000.0,169.53,169.81,169.42,169.78,48000.0
2019-01-30 12:20:00,169.78,170.25,169.72,170.06,14192.0,169.78,170.25,169.72,170.06,14192.0
2019-01-30 12:25:00,170.11,170.34,169.86,169.98,15000.0,170.11,170.34,169.86,169.98,15000.0
2019-01-30 12:30:00,169.89,170.01,169.69,169.88,7072.0,169.89,170.01,169.69,169.88,7072.0
2019-01-30 12:35:00,169.84,169.97,169.7,169.92,3410.0,169.84,169.97,169.7,169.92,3410.0
2019-01-30 12:40:00,169.88,170.02,169.83,169.99,8310.0,169.88,170.02,169.83,169.99,8310.0
2019-01-30 12:45:00,170.04,170.1,169.86,170.02,18252.0,170.04,170.1,169.86,170.02,18252.0
2019-01-30 12:50:00,170.03,170.08,169.93,169.99,4009.0,170.03,170.08,169.93,169.99,4009.0
2019-01-30 12:55:00,170.03,170.14,169.83,170.02,11255.0,170.03,170.14,169.83,170.02,11255.0
2019-01-30 13:00:00,170.04,170.04,169.85,169.91,4905.0,170.04,170.04,169.85,169.91,4905.0
2019-01-30 13:05:00,169.93,170.14,169.92,170.14,6300.0,169.93,170.14,169.92,170.14,6300.0
2019-01-30 13:10:00,170.02,170.17,170.02,170.06,2605.0,170.02,170.17,170.02,170.06,2605.0
2019-01-30 13:15:00,170.1,170.16,169.95,170.02,5146.0,170.1,170.16,169.95,170.02,5146.0
2019-01-30 13:20:00,169.99,169.99,169.57,169.79,6965.0,169.99,169.99,169.57,169.79,6965.0
2019-01-30 13:25:00,169.82,170.0,169.79,169.79,8839.0,169.82,170.0,169.79,169.79,8839.0
2019-01-30 13:30:00,169.73,169.94,169.72,169.76,4630.0,169.73,169.94,169.72,169.76,4630.0
2019-01-30 13:35:00,169.7,169.83,169.59,169.66,6584.0,169.7,169.83,169.59,169.66,6584.0
2019-01-30 13:40:00,169.63,169.88,169.61,169.7,4318.0,169.63,169.88,169.61,169.7,4318.0
2019-01-30 13:45:00,169.68,169.93,169.54,169.68,6578.0,169.68,169.93,169.54,169.68,6578.0
2019-01-30 13:50:00,169.8,170.08,169.78,169.84,6000.0,169.8,170.08,169.78,169.84,6000.0
2019-01-30 13:55:00,169.86,169.95,169.73,169.84,4800.0,169.86,169.95,169.73,169.84,4800.0
2019-01-30 14:00:00,169.9,170.56,169.42,170.45,17246.0,169.9,170.56,169.42,170.45,17246.0
2019-01-30 14:05:00,170.67,171.02,170.26,170.6,27047.0,170.67,171.02,170.26,170.6,27047.0
2019-01-30 14:10:00,170.5,171.23,170.45,171.01,11737.0,170.5,171.23,170.45,171.01,11737.0
2019-01-30 14:15:00,171.01,171.31,170.93,171.08,11506.0,171.01,171.31,170.93,171.08,11506.0
2019-01-30 14:20:00,171.03,171.48,170.87,171.22,10885.0,171.03,171.48,170.87,171.22,10885.0
2019-01-30 14:25:00,171.25,171.38,171.01,171.26,5215.0,171.25,171.38,171.01,171.26,5215.0
2019-01-30 14:30:00,171.31,171.42,171.05,171.39,8552.0,171.31,171.42,171.05,171.39,8552.0
2019-01-30 14:35:00,171.48,171.66,171.15,171.36,17347.0,171.48,171.66,171.15,171.36,17347.0
2019-01-30 14:40:00,171.4,171.71,171.4,171.6,4254.0,171.4,171.71,171.4,171.6,4254.0
2019-01-30 14:45:00,171.6,171.91,171.38,171.88,7191.0,171.6,171.91,171.38,171.88,7191.0
2019-01-30 14:50:00,171.89,172.26,171.77,172.1,15917.0,171.89,172.26,171.77,172.1,15917.0
2019-01-30 14:55:00,172.18,172.5,172.0,172.5,7790.0,172.18,172.5,172.0,172.5,7790.0
2019-01-30 15:00:00,172.42,172.44,172.0,172.06,15764.0,172.42,172.44,172.0,172.06,15764.0
2019-01-30 15:05:00,172.09,172.22,171.98,172.0,22086.0,172.09,172.22,171.98,172.0,22086.0
2019-01-30 15:10:00,172.02,172.07,171.83,172.07,33273.0,172.02,172.07,171.83,172.07,33273.0
2019-01-30 15:15:00,172.09,172.29,171.9,172.24,38280.0,172.09,172.29,171.9,172.24,38280.0
2019-01-30 15:20:00,172.26,172.4,171.85,172.13,46562.0,172.26,172.4,171.85,172.13,46562.0
2019-01-30 15:25:00,172.15,172.18,171.83,171.98,22607.0,172.15,172.18,171.83,171.98,22607.0
2019-01-30 15:30:00,171.98,172.2,171.66,171.82,37008.0,171.98,172.2,171.66,171.82,37008.0
2019-01-30 15:35:00,171.84,172.14,171.83,172.01,48328.0,171.84,172.14,171.83,172.01,48328.0
2019-01-30 15:40:00,172.01,172.06,171.82,171.95,26794.0,172.01,172.06,171.82,171.95,26794.0
2019-01-30 15:45:00,171.9,172.17,171.88,172.07,38210.0,171.9,172.17,171.88,172.07,38210.0
2019-01-30 15:50:00,172.05,172.22,171.98,171.98,52060.0,172.05,172.22,171.98,171.98,52060.0
2019-01-30 15:55:00,172.05,172.66,171.99,172.57,96003.0,172.05,172.66,171.99,172.57,96003.0
2019-01-31 09:30:00,180.5,183.65,179.29,182.47,272910.0,180.5,183.65,179.29,182.47,272910.0
2019-01-31 09:35:00,182.63,183.48,182.54,182.74,90190.0,182.63,183.48,182.54,182.74,90190.0
2019-01-31 09:40:00,182.64,182.69,181.01,181.58,38308.0,182.64,182.69,181.01,181.58,38308.0
2019-01-31 09:45:00,181.64,183.27,181.6,182.92,45216.0,181.64,183.27,181.6,182.92,45216.0
2019-01-31 09:50:00,182.91,184.98,182.88,183.83,84984.0,182.91,184.98,182.88,183.83,84984.0
2019-01-31 09:55:00,183.83,183.97,182.51,182.63,36648.0,183.83,183.97,182.51,182.63,36648.0
2019-01-31 10:00:00,182.62,184.31,182.51,184.17,57835.0,182.62,184.31,182.51,184.17,57835.0
2019-01-31 10:05:00,184.14,184.27,183.29,183.3,45540.0,184.14,184.27,183.29,183.3,45540.0
2019-01-31 10:10:00,183.43,184.12,183.22,183.4,44506.0,183.43,184.12,183.22,183.4,44506.0
2019-01-31 10:15:00,183.55,183.63,182.53,182.98,35865.0,183.55,183.63,182.53,182.98,35865.0
2019-01-31 10:20:00,182.85,182.98,182.32,182.51,32926.0,182.85,182.98,182.32,182.51,32926.0
2019-01-31 10:25:00,182.44,182.78,181.56,181.7,40887.0,182.44,182.78,181.56,181.7,40887.0
2019-01-31 10:30:00,181.72,182.76,181.68,182.24,39966.0,181.72,182.76,181.68,182.24,39966.0
2019-01-31 10:35:00,182.17,182.65,182.05,182.65,16080.0,182.17,182.65,182.05,182.65,16080.0
2019-01-31 10:40:00,182.72,183.8,182.72,183.51,45498.0,182.72,183.8,182.72,183.51,45498.0
2019-01-31 10:45:00,183.59,183.6,182.8,182.84,22017.0,183.59,183.6,182.8,182.84,22017.0
2019-01-31 10:50:00,182.91,183.27,182.69,183.04,19793.0,182.91,183.27,182.69,183.04,19793.0
2019-01-31 10:55:00,183.05,183.47,182.99,183.18,20333.0,183.05,183.47,182.99,183.18,20333.0
2019-01-31 11:00:00,183.25,183.9,183.18,183.75,34228.0,183.25,183.9,183.18,183.75,34228.0
2019-01-31 11:05:00,183.72,184.1,183.67,183.72,53365.0,183.72,184.1,183.67,183.72,53365.0
2019-01-31 11:10:00,183.64,184.3,183.63,184.15,16001.0,183.64,184.3,183.63,184.15,16001.0
2019-01-31 11:15:00,184.21,184.31,183.72,183.84,15400.0,184.21,184.31,183.72,183.84,15400.0
2019-01-31 11:20:00,183.81,184.0,183.39,183.5,20745.0,183.81,184.0,183.39,183.5,20745.0
2019-01-31 11:25:00,183.53,183.58,183.14,183.25,15978.0,183.53,183.58,183.14,183.25,15978.0
2019-01-31 11:30:00,183.25,183.25,182.7,182.83,13980.0,183.25,183.25,182.7,182.83,13980.0
2019-01-31 11:35:00,182.8,183.28,182.73,182.98,10540.0,182.8,183.28,182.73,182.98,10540.0
2019-01-31 11:40:00,182.99,183.36,182.98,183.28,11287.0,182.99,183.36,182.98,183.28,11287.0
2019-01-31 11:45:00,183.26,183.36,182.98,183.02,16637.0,183.26,183.36,182.98,183.02,16637.0
2019-01-31 11:50:00,183.0,183.25,182.88,183.14,13208.0,183.0,183.25,182.88,183.14,13208.0
2019-01-31 11:55:00,183.13,183.13,182.51,182.88,23069.0,183.13,183.13,182.51,182.88,23069.0
2019-01-31 12:00:00,182.89,182.9,182.08,182.15,17523.0,182.89,182.9,182.08,182.15,17523.0
2019-01-31 12:05:00,182.23,182.33,181.83,182.22,14692.0,182.23,182.33,181.83,182.22,14692.0
2019-01-31 12:10:00,182.25,182.27,182.0,182.21,5502.0,182.25,182.27,182.0,182.21,5502.0
2019-01-31 12:15:00,182.18,182.28,181.96,181.96,6586.0,182.18,182.28,181.96,181.96,6586.0
2019-01-31 12:20:00,181.96,182.09,181.94,182.0,6937.0,181.96,182.09,181.94,182.0,6937.0
2019-01-31 12:25:00,182.04,182.04,181.74,181.74,6244.0,182.04,182.04,181.74,181.74,6244.0
2019-01-31 12:30:00,181.81,181.95,181.73,181.73,8380.0,181.81,181.95,181.73,181.73,8380.0
2019-01-31 12:35:00,181.73,181.76,181.56,181.68,7143.0,181.73,181.76,181.56,181.68,7143.0
2019-01-31 12:40:00,181.75,181.87,181.1,181.11,10934.0,181.75,181.87,181.1,181.11,10934.0
2019-01-31 12:45:00,181.12,181.48,181.05,181.39,12548.0,181.12,181.48,181.05,181.39,12548.0
2019-01-31 12:50:00,181.37,181.81,181.26,181.7,9775.0,181.37,181.81,181.26,181.7,9775.0
2019-01-31 12:55:00,181.7,181.72,181.56,181.7,13005.0,181.7,181.72,181.56,181.7,13005.0
2019-01-31 13:00:00,181.68,181.95,181.63,181.86,18734.0,181.68,181.95,181.63,181.86,18734.0
2019-01-31 13:05:00,181.88,182.37,181.88,182.21,22253.0,181.88,182.37,181.88,182.21,22253.0
2019-01-31 13:10:00,182.2,182.36,182.13,182.35,12158.0,182.2,182.36,182.13,182.35,12158.0
2019-01-31 13:15:00,182.39,182.44,181.95,182.0,6935.0,182.39,182.44,181.95,182.0,6935.0
2019-01-31 13:20:00,182.02,182.11,181.91,181.95,4638.0,182.02,182.11,181.91,181.95,4638.0
2019-01-31 13:25:00,181.97,182.28,181.88,181.88,7498.0,181.97,182.28,181.88,181.88,7498.0
2019-01-31 13:30:00,181.82,181.85,181.39,181.53,7155.0,181.82,181.85,181.39,181.53,7155.0
2019-01-31 13:35:00,181.53,181.78,181.47,181.78,5760.0,181.53,181.78,181.47,181.78,5760.0
2019-01-31 13:40:00,181.82,181.93,181.73,181.85,12140.0,181.82,181.93,181.73,181.85,12140.0
2019-01-31 13:45:00,181.86,181.87,181.61,181.83,11489.0,181.86,181.87,181.61,181.83,11489.0
2019-01-31 13:50:00,181.8,182.17,181.79,182.07,10743.0,181.8,182.17,181.79,182.07,10743.0
2019-01-31 13:55:00,182.03,182.27,181.93,182.25,10700.0,182.03,182.27,181.93,182.25,10700.0
2019-01-31 14:00:00,182.31,182.44,182.23,182.34,13134.0,182.31,182.44,182.23,182.34,13134.0
2019-01-31 14:05:00,182.38,182.46,182.15,182.16,14514.0,182.38,182.46,182.15,182.16,14514.0
2019-01-31 14:10:00,182.13,182.57,182.12,182.52,11965.0,182.13,182.57,182.12,182.52,11965.0
2019-01-31 14:15:00,182.49,182.63,181.93,182.08,33359.0,182.49,182.63,181.93,182.08,33359.0
2019-01-31 14:20:00,182.11,182.32,182.03,182.26,8296.0,182.11,182.32,182.03,182.26,8296.0
2019-01-31 14:25:00,182.22,182.42,182.12,182.38,14761.0,182.22,182.42,182.12,182.38,14761.0
2019-01-31 14:30:00,182.4,182.41,181.87,181.87,16595.0,182.4,182.41,181.87,181.87,16595.0
2019-01-31 14:35:00,181.95,182.13,181.93,181.98,14665.0,181.95,182.13,181.93,181.98,14665.0
2019-01-31 14:40:00,182.01,182.01,181.69,181.78,5743.0,182.01,182.01,181.69,181.78,5743.0
2019-01-31 14:45:00,181.74,182.07,181.74,181.97,11151.0,181.74,182.07,181.74,181.97,11151.0
2019-01-31 14:50:00,181.96,182.06,181.82,182.01,11270.0,181.96,182.06,181.82,182.01,11270.0
2019-01-31 14:55:00,182.06,182.2,181.91,182.03,14153.0,182.06,182.2,181.91,182.03,14153.0
2019-01-31 15:00:00,182.0,182.0,181.67,181.72,15129.0,182.0,182.0,181.67,181.72,15129.0
2019-01-31 15:05:00,181.72,181.85,181.59,181.6,19810.0,181.72,181.85,181.59,181.6,19810.0
2019-01-31 15:10:00,181.62,181.64,180.85,180.85,21414.0,181.62,181.64,180.85,180.85,21414.0
2019-01-31 15:15:00,180.85,181.25,180.69,181.14,25009.0,180.85,181.25,180.69,181.14,25009.0
2019-01-31 15:20:00,181.12,181.37,181.0,181.35,26651.0,181.12,181.37,181.0,181.35,26651.0
2019-01-31 15:25:00,181.36,181.38,181.0,181.08,31308.0,181.36,181.38,181.0,181.08,31308.0
2019-01-31 15:30:00,181.08,181.31,181.02,181.22,60874.0,181.08,181.31,181.02,181.22,60874.0
2019-01-31 15:35:00,181.23,181.24,181.0,181.02,33360.0,181.23,181.24,181.0,181.02,33360.0
2019-01-31 15:40:00,181.01,181.12,180.62,180.97,59006.0,181.01,181.12,180.62,180.97,59006.0
2019-01-31 15:45:00,180.94,181.29,180.93,181.05,33405.0,180.94,181.29,180.93,181.05,33405.0
2019-01-31 15:50:00,181.05,181.07,180.85,181.0,48678.0,181.05,181.07,180.85,181.0,48678.0
2019-01-31 15:55:00,181.01,181.76,180.96,181.54,94097.0,181.01,181.76,180.96,181.54,94097.0
2019-02-01 09:30:00,180.67,181.79,180.33,181.61,71835.0,180.67,181.79,180.33,181.61,71835.0
2019-02-01 09:35:00,181.47,182.51,181.47,182.13,25532.0,181.47,182.51,181.47,182.13,25532.0
2019-02-01 09:40:00,182.23,182.95,182.06,182.35,26029.0,182.23,182.95,182.06,182.35,26029.0
2019-02-01 09:45:00,182.23,183.61,182.2,182.56,54372.0,182.23,183.61,182.2,182.56,54372.0
2019-02-01 09:50:00,182.46,183.09,182.07,182.81,22693.0,182.46,183.09,182.07,182.81,22693.0
2019-02-01 09:55:00,182.75,183.19,182.63,182.88,34777.0,182.75,183.19,182.63,182.88,34777.0
2019-02-01 10:00:00,182.89,184.69,182.79,184.5,86624.0,182.89,184.69,182.79,184.5,86624.0
2019-02-01 10:05:00,184.53,185.59,184.53,185.54,77863.0,184.53,185.59,184.53,185.54,77863.0
2019-02-01 10:10:00,185.54,185.68,184.62,184.82,39270.0,185.54,185.68,184.62,184.82,39270.0
2019-02-01 10:15:00,184.93,185.34,184.82,185.18,24332.0,184.93,185.34,184.82,185.18,24332.0
2019-02-01 10:20:00,185.2,186.17,185.2,185.46,37314.0,185.2,186.17,185.2,185.46,37314.0
2019-02-01 10:25:00,185.55,186.17,185.23,185.99,59665.0,185.55,186.17,185.23,185.99,59665.0
2019-02-01 10:30:00,185.87,185.97,185.32,185.74,35127.0,185.87,185.97,185.32,185.74,35127.0
2019-02-01 10:35:00,185.66,186.65,185.52,186.47,40281.0,185.66,186.65,185.52,186.47,40281.0
2019-02-01 10:40:00,186.42,186.95,185.93,185.95,56733.0,186.42,186.95,185.93,185.95,56733.0
2019-02-01 10:45:00,186.11,186.69,185.88,186.59,33510.0,186.11,186.69,185.88,186.59,33510.0
2019-02-01 10:50:00,186.65,186.87,186.21,186.47,21065.0,186.65,186.87,186.21,186.47,21065.0
2019-02-01 10:55:00,186.62,186.8,185.38,185.44,33373.0,186.62,186.8,185.38,185.44,33373.0
2019-02-01 11:00:00,185.38,185.4,184.99,185.26,17071.0,185.38,185.4,184.99,185.26,17071.0
2019-02-01 11:05:00,185.14,185.55,185.14,185.4,10212.0,185.14,185.55,185.14,185.4,10212.0
2019-02-01 11:10:00,185.28,185.96,185.28,185.96,20827.0,185.28,185.96,185.28,185.96,20827.0
2019-02-01 11:15:00,185.97,185.99,185.42,185.49,18536.0,185.97,185.99,185.42,185.49,18536.0
2019-02-01 11:20:00,185.35,185.85,185.32,185.4,14740.0,185.35,185.85,185.32,185.4,14740.0
2019-02-01 11:25:00,185.37,185.98,185.36,185.63,25687.0,185.37,185.98,185.36,185.63,25687.0
2019-02-01 11:30:00,185.56,185.78,185.36,185.73,27147.0,185.56,185.78,185.36,185.73,27147.0
2019-02-01 11:35:00,185.65,185.96,185.49,185.49,44913.0,185.65,185.96,185.49,185.49,44913.0
2019-02-01 11:40:00,185.55,185.95,185.55,185.95,7298.0,185.55,185.95,185.55,185.95,7298.0
2019-02-01 11:45:00,185.95,186.4,185.75,186.39,26552.0,185.95,186.4,185.75,186.39,26552.0
2019-02-01 11:50:00,186.29,186.67,186.18,186.4,44280.0,186.29,186.67,186.18,186.4,44280.0
2019-02-01 11:55:00,186.4,186.91,186.34,186.42,43761.0,186.4,186.91,186.34,186.42,43761.0
2019-02-01 12:00:00,186.33,186.55,186.13,186.19,17126.0,186.33,186.55,186.13,186.19,17126.0
2019-02-01 12:05:00,186.2,186.44,186.11,186.11,11086.0,186.2,186.44,186.11,186.11,11086.0
2019-02-01 12:10:00,186.15,186.43,186.06,186.41,19655.0,186.15,186.43,186.06,186.41,19655.0
2019-02-01 12:15:00,186.36,186.52,186.28,186.52,14427.0,186.36,186.52,186.28,186.52,14427.0
2019-02-01 12:20:00,186.49,186.49,186.04,186.05,14083.0,186.49,186.49,186.04,186.05,14083.0
2019-02-01 12:25:00,186.04,186.4,185.99,186.38,37554.0,186.04,186.4,185.99,186.38,37554.0
2019-02-01 12:30:00,186.28,186.36,185.91,185.91,8332.0,186.28,186.36,185.91,185.91,8332.0
2019-02-01 12:35:00,185.99,186.05,185.57,185.57,19619.0,185.99,186.05,185.57,185.57,19619.0
2019-02-01 12:40:00,185.55,185.61,185.29,185.3,7471.0,185.55,185.61,185.29,185.3,7471.0
2019-02-01 12:45:00,185.34,185.5,185.26,185.46,5744.0,185.34,185.5,185.26,185.46,5744.0
2019-02-01 12:50:00,185.41,185.41,184.97,185.11,16230.0,185.41,185.41,184.97,185.11,16230.0
2019-02-01 12:55:00,185.16,185.32,185.05,185.25,7590.0,185.16,185.32,185.05,185.25,7590.0
2019-02-01 13:00:00,185.28,185.32,185.0,185.14,7925.0,185.28,185.32,185.0,185.14,7925.0
2019-02-01 13:05:00,185.13,185.45,185.03,185.3,15663.0,185.13,185.45,185.03,185.3,15663.0
2019-02-01 13:10:00,185.33,185.91,185.31,185.9,16752.0,185.33,185.91,185.31,185.9,16752.0
2019-02-01 13:15:00,185.9,186.11,185.84,186.01,45130.0,185.9,186.11,185.84,186.01,45130.0
2019-02-01 13:20:00,186.0,186.0,185.23,185.45,8565.0,186.0,186.0,185.23,185.45,8565.0
2019-02-01 13:25:00,185.37,185.55,185.37,185.44,4866.0,185.37,185.55,185.37,185.44,4866.0
2019-02-01 13:30:00,185.45,185.55,185.34,185.48,12064.0,185.45,185.55,185.34,185.48,12064.0
2019-02-01 13:35:00,185.43,185.76,185.33,185.65,7157.0,185.43,185.76,185.33,185.65,7157.0
2019-02-01 13:40:00,185.61,185.66,185.56,185.61,7893.0,185.61,185.66,185.56,185.61,7893.0
2019-02-01 13:45:00,185.58,185.93,185.38,185.93,16849.0,185.58,185.93,185.38,185.93,16849.0
2019-02-01 13:50:00,185.93,185.93,185.76,185.83,6062.0,185.93,185.93,185.76,185.83,6062.0
2019-02-01 13:55:00,185.87,185.94,185.82,185.87,4570.0,185.87,185.94,185.82,185.87,4570.0
2019-02-01 14:00:00,185.91,185.92,185.48,185.53,23572.0,185.91,185.92,185.48,185.53,23572.0
2019-02-01 14:05:00,185.53,185.76,185.5,185.65,16080.0,185.53,185.76,185.5,185.65,16080.0
2019-02-01 14:10:00,185.65,185.8,185.59,185.76,12997.0,185.65,185.8,185.59,185.76,12997.0
2019-02-01 14:15:00,185.75,185.82,185.6,185.64,27759.0,185.75,185.82,185.6,185.64,27759.0
2019-02-01 14:20:00,185.6,185.72,185.43,185.49,12045.0,185.6,185.72,185.43,185.49,12045.0
2019-02-01 14:25:00,185.5,185.86,185.43,185.86,7830.0,185.5,185.86,185.43,185.86,7830.0
2019-02-01 14:30:00,185.81,185.99,185.76,185.8,22328.0,185.81,185.99,185.76,185.8,22328.0
2019-02-01 14:35:00,185.88,185.88,185.46,185.66,20133.0,185.88,185.88,185.46,185.66,20133.0
2019-02-01 14:40:00,185.67,185.67,185.47,185.52,7325.0,185.67,185.67,185.47,185.52,7325.0
2019-02-01 14:45:00,185.51,185.57,185.27,185.34,9030.0,185.51,185.57,185.27,185.34,9030.0
2019-02-01 14:50:00,185.34,185.4,185.16,185.32,14669.0,185.34,185.4,185.16,185.32,14669.0
2019-02-01 14:55:00,185.34,185.6,185.28,185.59,13372.0,185.34,185.6,185.28,185.59,13372.0
2019-02-01 15:00:00,185.62,185.71,185.45,185.52,17803.0,185.62,185.71,185.45,185.52,17803.0
2019-02-01 15:05:00,185.56,185.59,185.42,185.49,13102.0,185.56,185.59,185.42,185.49,13102.0
2019-02-01 15:10:00,185.48,185.68,185.4,185.66,11546.0,185.48,185.68,185.4,185.66,11546.0
2019-02-01 15:15:00,185.66,185.86,185.62,185.65,16301.0,185.66,185.86,185.62,185.65,16301.0
2019-02-01 15:20:00,185.67,185.69,185.53,185.61,11320.0,185.67,185.69,185.53,185.61,11320.0
2019-02-01 15:25:00,185.58,185.58,185.33,185.55,14017.0,185.58,185.58,185.33,185.55,14017.0
2019-02-01 15:30:00,185.53,185.91,185.53,185.77,15797.0,185.53,185.91,185.53,185.77,15797.0
2019-02-01 15:35:00,185.78,186.13,185.72,186.0,14245.0,185.78,186.13,185.72,186.0,14245.0
2019-02-01 15:40:00,185.99,185.99,185.81,185.91,28758.0,185.99,185.99,185.81,185.91,28758.0
2019-02-01 15:45:00,185.92,186.02,185.78,186.0,40242.0,185.92,186.02,185.78,186.0,40242.0
2019-02-01 15:50:00,186.01,186.11,185.87,186.0,41234.0,186.01,186.11,185.87,186.0,41234.0
2019-02-01 15:55:00,185.99,186.2,185.9,186.07,80995.0,185.99,186.2,185.9,186.07,80995.0
2019-02-04 09:30:00,186.05,186.89,185.0,186.27,52445.0,186.05,186.89,185.0,186.27,52445.0
2019-02-04 09:35:00,186.44,186.44,185.25,186.08,35165.0,186.44,186.44,185.25,186.08,35165.0
2019-02-04 09:40:00,185.94,186.5,185.34,185.77,16106.0,185.94,186.5,185.34,185.77,16106.0
2019-02-04 09:45:00,185.95,186.99,185.95,186.67,40178.0,185.95,186.99,185.95,186.67,40178.0
2019-02-04 09:50:00,186.78,187.44,186.32,186.32,39618.0,186.78,187.44,186.32,186.32,39618.0
2019-02-04 09:55:00,186.54,187.12,185.88,185.88,23897.0,186.54,187.12,185.88,185.88,23897.0
2019-02-04 10:00:00,185.87,186.35,185.85,186.31,10735.0,185.87,186.35,185.85,186.31,10735.0
2019-02-04 10:05:00,186.2,187.07,186.19,186.57,11845.0,186.2,187.07,186.19,186.57,11845.0
2019-02-04 10:10:00,186.56,187.33,186.5,187.17,19643.0,186.56,187.33,186.5,187.17,19643.0
2019-02-04 10:15:00,187.25,188.22,187.2,188.22,28541.0,187.25,188.22,187.2,188.22,28541.0
2019-02-04 10:20:00,188.22,188.37,187.53,187.85,30267.0,188.22,188.37,187.53,187.85,30267.0
2019-02-04 10:25:00,187.83,188.11,187.65,187.98,16001.0,187.83,188.11,187.65,187.98,16001.0
2019-02-04 10:30:00,188.07,188.65,188.07,188.63,17056.0,188.07,188.65,188.07,188.63,17056.0
2019-02-04 10:35:00,188.49,189.19,188.49,188.91,28485.0,188.49,189.19,188.49,188.91,28485.0
2019-02-04 10:40:00,188.96,189.15,188.42,188.59,21870.0,188.96,189.15,188.42,188.59,21870.0
2019-02-04 10:45:00,188.59,189.0,188.51,188.56,17808.0,188.59,189.0,188.51,188.56,17808.0
2019-02-04 10:50:00,188.53,189.17,188.52,188.9,43982.0,188.53,189.17,188.52,188.9,43982.0
2019-02-04 10:55:00,188.97,188.97,188.25,188.42,23304.0,188.97,188.97,188.25,188.42,23304.0
2019-02-04 11:00:00,188.45,188.65,188.25,188.27,9240.0,188.45,188.65,188.25,188.27,9240.0
2019-02-04 11:05:00,188.4,188.52,188.16,188.37,12397.0,188.4,188.52,188.16,188.37,12397.0
2019-02-04 11:10:00,188.27,188.34,188.09,188.23,9743.0,188.27,188.34,188.09,188.23,9743.0
2019-02-04 11:15:00,188.16,188.28,188.05,188.22,6579.0,188.16,188.28,188.05,188.22,6579.0
2019-02-04 11:20:00,188.19,188.3,188.0,188.06,7434.0,188.19,188.3,188.0,188.06,7434.0
2019-02-04 11:25:00,187.99,187.99,187.58,187.77,21111.0,187.99,187.99,187.58,187.77,21111.0
2019-02-04 11:30:00,187.82,188.18,187.79,188.1,8307.0,187.82,188.18,187.79,188.1,8307.0
2019-02-04 11:35:00,188.09,188.11,187.55,187.85,14259.0,188.09,188.11,187.55,187.85,14259.0
2019-02-04 11:40:00,187.94,188.0,187.66,187.84,22402.0,187.94,188.0,187.66,187.84,22402.0
2019-02-04 11:45:00,187.77,188.0,187.71,188.0,6428.0,187.77,188.0,187.71,188.0,6428.0
2019-02-04 11:50:00,187.95,188.36,187.94,188.23,9090.0,187.95,188.36,187.94,188.23,9090.0
2019-02-04 11:55:00,188.18,188.23,187.94,188.23,7678.0,188.18,188.23,187.94,188.23,7678.0
2019-02-04 12:00:00,188.19,188.24,187.96,188.09,6759.0,188.19,188.24,187.96,188.09,6759.0
2019-02-04 12:05:00,188.1,188.15,187.86,187.98,6214.0,188.1,188.15,187.86,187.98,6214.0
2019-02-04 12:10:00,187.98,187.98,187.7,187.8,6256.0,187.98,187.98,187.7,187.8,6256.0
2019-02-04 12:15:00,187.82,187.93,187.78,187.92,2597.0,187.82,187.93,187.78,187.92,2597.0
2019-02-04 12:20:00,187.85,188.01,187.85,187.98,8986.0,187.85,188.01,187.85,187.98,8986.0
2019-02-04 12:25:00,188.03,188.15,187.85,187.88,6122.0,188.03,188.15,187.85,187.88,6122.0
2019-02-04 12:30:00,187.83,187.83,187.5,187.53,7120.0,187.83,187.83,187.5,187.53,7120.0
2019-02-04 12:35:00,187.53,187.81,187.48,187.81,4856.0,187.53,187.81,187.48,187.81,4856.0
2019-02-04 12:40:00,187.82,187.92,187.77,187.86,3208.0,187.82,187.92,187.77,187.86,3208.0
2019-02-04 12:45:00,187.85,187.88,187.61,187.61,3520.0,187.85,187.88,187.61,187.61,3520.0
2019-02-04 12:50:00,187.69,187.82,187.67,187.77,3620.0,187.69,187.82,187.67,187.77,3620.0
2019-02-04 12:55:00,187.78,187.79,187.56,187.56,1506.0,187.78,187.79,187.56,187.56,1506.0
2019-02-04 13:00:00,187.48,187.62,187.48,187.51,4072.0,187.48,187.62,187.48,187.51,4072.0
2019-02-04 13:05:00,187.57,187.61,187.16,187.23,6993.0,187.57,187.61,187.16,187.23,6993.0
2019-02-04 13:10:00,187.2,187.25,187.15,187.19,5595.0,187.2,187.25,187.15,187.19,5595.0
2019-02-04 13:15:00,187.15,187.37,187.15,187.27,4484.0,187.15,187.37,187.15,187.27,4484.0
2019-02-04 13:20:00,187.31,187.7,187.26,187.26,18473.0,187.31,187.7,187.26,187.26,18473.0
2019-02-04 13:25:00,187.25,187.27,187.1,187.13,10880.0,187.25,187.27,187.1,187.13,10880.0
2019-02-04 13:30:00,187.08,187.24,187.04,187.21,5416.0,187.08,187.24,187.04,187.21,5416.0
2019-02-04 13:35:00,187.24,187.4,187.17,187.4,49666.0,187.24,187.4,187.17,187.4,49666.0
2019-02-04 13:40:00,187.35,187.37,187.17,187.17,3645.0,187.35,187.37,187.17,187.17,3645.0
2019-02-04 13:45:00,187.12,187.27,187.12,187.12,5559.0,187.12,187.27,187.12,187.12,5559.0
2019-02-04 13:50:00,187.11,187.11,186.82,186.93,7864.0,187.11,187.11,186.82,186.93,7864.0
2019-02-04 13:55:00,186.93,187.06,186.91,187.03,6130.0,186.93,187.06,186.91,187.03,6130.0
2019-02-04 14:00:00,187.03,187.07,186.94,187.03,5124.0,187.03,187.07,186.94,187.03,5124.0
2019-02-04 14:05:00,187.04,187.14,186.97,187.14,6259.0,187.04,187.14,186.97,187.14,6259.0
2019-02-04 14:10:00,187.13,187.17,187.07,187.09,13073.0,187.13,187.17,187.07,187.09,13073.0
2019-02-04 14:15:00,187.06,187.14,186.95,186.95,12984.0,187.06,187.14,186.95,186.95,12984.0
2019-02-04 14:20:00,186.95,187.31,186.95,187.18,8236.0,186.95,187.31,186.95,187.18,8236.0
2019-02-04 14:25:00,187.21,187.56,187.18,187.48,7396.0,187.21,187.56,187.18,187.48,7396.0
2019-02-04 14:30:00,187.54,187.55,187.42,187.48,6813.0,187.54,187.55,187.42,187.48,6813.0
2019-02-04 14:35:00,187.44,187.99,187.44,187.86,28659.0,187.44,187.99,187.44,187.86,28659.0
2019-02-04 14:40:00,187.91,187.97,187.85,187.94,8864.0,187.91,187.97,187.85,187.94,8864.0
2019-02-04 14:45:00,187.94,187.94,187.71,187.74,5635.0,187.94,187.94,187.71,187.74,5635.0
2019-02-04 14:50:00,187.85,187.97,187.67,187.67,9335.0,187.85,187.97,187.67,187.67,9335.0
2019-02-04 14:55:00,187.67,187.74,187.59,187.69,7914.0,187.67,187.74,187.59,187.69,7914.0
2019-02-04 15:00:00,187.64,187.68,187.43,187.68,18587.0,187.64,187.68,187.43,187.68,18587.0
2019-02-04 15:05:00,187.71,187.82,187.68,187.8,6938.0,187.71,187.82,187.68,187.8,6938.0
2019-02-04 15:10:00,187.75,187.89,187.68,187.72,9153.0,187.75,187.89,187.68,187.72,9153.0
2019-02-04 15:15:00,187.77,187.91,187.71,187.75,8560.0,187.77,187.91,187.71,187.75,8560.0
2019-02-04 15:20:00,187.72,187.76,187.36,187.39,19453.0,187.72,187.76,187.36,187.39,19453.0
2019-02-04 15:25:00,187.36,187.39,186.97,187.02,14441.0,187.36,187.39,186.97,187.02,14441.0
2019-02-04 15:30:00,187.02,187.03,186.82,186.84,19183.0,187.02,187.03,186.82,186.84,19183.0
2019-02-04 15:35:00,186.81,186.84,186.54,186.74,66794.0,186.81,186.84,186.54,186.74,66794.0
2019-02-04 15:40:00,186.79,186.79,186.53,186.74,40492.0,186.79,186.79,186.53,186.74,40492.0
2019-02-04 15:45:00,186.77,186.92,186.55,186.62,57174.0,186.77,186.92,186.55,186.62,57174.0
2019-02-04 15:50:00,186.6,186.83,186.5,186.54,70019.0,186.6,186.83,186.5,186.54,70019.0
2019-02-04 15:55:00,186.58,186.85,186.54,186.78,97790.0,186.58,186.85,186.54,186.78,97790.0
2019-02-05 09:30:00,188.21,189.18,187.5,189.12,30084.0,188.21,189.18,187.5,189.12,30084.0
2019-02-05 09:35:00,189.01,189.16,188.3,188.68,23407.0,189.01,189.16,188.3,188.68,23407.0
2019-02-05 09:40:00,188.52,189.43,188.48,189.03,51670.0,188.52,189.43,188.48,189.03,51670.0
2019-02-05 09:45:00,188.99,189.47,188.79,189.46,21481.0,188.99,189.47,188.79,189.46,21481.0
2019-02-05 09:50:00,189.47,189.65,189.09,189.37,18308.0,189.47,189.65,189.09,189.37,18308.0
2019-02-05 09:55:00,189.31,189.31,188.73,188.73,24550.0,189.31,189.31,188.73,188.73,24550.0
2019-02-05 10:00:00,188.74,189.38,188.74,189.13,22915.0,188.74,189.38,188.74,189.13,22915.0
2019-02-05 10:05:00,189.1,189.19,188.57,188.95,38444.0,189.1,189.19,188.57,188.95,38444.0
2019-02-05 10:10:00,188.95,189.12,188.77,189.11,23849.0,188.95,189.12,188.77,189.11,23849.0
2019-02-05 10:15:00,189.06,190.11,189.06,190.0,38881.0,189.06,190.11,189.06,190.0,38881.0
2019-02-05 10:20:00,190.1,190.11,189.7,189.95,22815.0,190.1,190.11,189.7,189.95,22815.0
2019-02-05 10:25:00,189.9,190.35,189.82,190.18,34308.0,189.9,190.35,189.82,190.18,34308.0
2019-02-05 10:30:00,190.14,190.28,189.2,189.54,43296.0,190.14,190.28,189.2,189.54,43296.0
2019-02-05 10:35:00,189.49,189.81,189.37,189.75,24238.0,189.49,189.81,189.37,189.75,24238.0
2019-02-05 10:40:00,189.75,190.03,189.62,189.82,17941.0,189.75,190.03,189.62,189.82,17941.0
2019-02-05 10:45:00,189.82,190.05,189.64,189.92,24375.0,189.82,190.05,189.64,189.92,24375.0
2019-02-05 10:50:00,189.97,190.07,189.85,190.06,8414.0,189.97,190.07,189.85,190.06,8414.0
2019-02-05 10:55:00,190.03,190.08,189.81,190.03,12762.0,190.03,190.08,189.81,190.03,12762.0
2019-02-05 11:00:00,190.02,190.07,189.61,189.74,14620.0,190.02,190.07,189.61,189.74,14620.0
2019-02-05 11:05:00,189.78,189.84,189.57,189.78,8360.0,189.78,189.84,189.57,189.78,8360.0
2019-02-05 11:10:00,189.84,189.87,189.24,189.31,14940.0,189.84,189.87,189.24,189.31,14940.0
2019-02-05 11:15:00,189.18,189.43,189.17,189.25,8756.0,189.18,189.43,189.17,189.25,8756.0
2019-02-05 11:20:00,189.25,189.41,189.09,189.24,13825.0,189.25,189.41,189.09,189.24,13825.0
2019-02-05 11:25:00,189.3,189.34,188.9,188.96,35617.0,189.3,189.34,188.9,188.96,35617.0
2019-02-05 11:30:00,189.03,189.13,188.84,189.13,5382.0,189.03,189.13,188.84,189.13,5382.0
2019-02-05 11:35:00,189.15,189.59,189.15,189.58,13121.0,189.15,189.59,189.15,189.58,13121.0
2019-02-05 11:40:00,189.57,189.59,189.25,189.25,14342.0,189.57,189.59,189.25,189.25,14342.0
2019-02-05 11:45:00,189.28,189.29,188.95,189.18,10177.0,189.28,189.29,188.95,189.18,10177.0
2019-02-05 11:50:00,189.17,189.26,189.04,189.18,4225.0,189.17,189.26,189.04,189.18,4225.0
2019-02-05 11:55:00,189.18,189.45,189.13,189.45,9264.0,189.18,189.45,189.13,189.45,9264.0
2019-02-05 12:00:00,189.45,189.58,189.29,189.58,11196.0,189.45,189.58,189.29,189.58,11196.0
2019-02-05 12:05:00,189.37,189.51,189.28,189.45,6514.0,189.37,189.51,189.28,189.45,6514.0
2019-02-05 12:10:00,189.5,189.5,189.36,189.45,6900.0,189.5,189.5,189.36,189.45,6900.0
2019-02-05 12:15:00,189.46,189.6,189.39,189.5,14375.0,189.46,189.6,189.39,189.5,14375.0
2019-02-05 12:20:00,189.52,189.53,189.09,189.1,13145.0,189.52,189.53,189.09,189.1,13145.0
2019-02-05 12:25:00,189.16,189.35,189.11,189.24,11057.0,189.16,189.35,189.11,189.24,11057.0
2019-02-05 12:30:00,189.23,189.23,188.72,188.73,8659.0,189.23,189.23,188.72,188.73,8659.0
2019-02-05 12:35:00,188.7,188.92,188.62,188.84,4556.0,188.7,188.92,188.62,188.84,4556.0
2019-02-05 12:40:00,188.9,189.15,188.87,189.0,7382.0,188.9,189.15,188.87,189.0,7382.0
2019-02-05 12:45:00,188.95,188.95,188.71,188.75,10275.0,188.95,188.95,188.71,188.75,10275.0
2019-02-05 12:50:00,188.7,188.79,188.63,188.74,22049.0,188.7,188.79,188.63,188.74,22049.0
2019-02-05 12:55:00,188.7,188.86,188.62,188.73,13286.0,188.7,188.86,188.62,188.73,13286.0
2019-02-05 13:00:00,188.75,189.17,188.71,188.84,25932.0,188.75,189.17,188.71,188.84,25932.0
2019-02-05 13:05:00,188.9,188.92,188.56,188.56,8201.0,188.9,188.92,188.56,188.56,8201.0
2019-02-05 13:10:00,188.49,188.67,188.39,188.61,7951.0,188.49,188.67,188.39,188.61,7951.0
2019-02-05 13:15:00,188.45,188.54,188.45,188.48,4834.0,188.45,188.54,188.45,188.48,4834.0
2019-02-05 13:20:00,188.59,188.67,188.45,188.61,7282.0,188.59,188.67,188.45,188.61,7282.0
2019-02-05 13:25:00,188.57,188.66,188.48,188.53,4305.0,188.57,188.66,188.48,188.53,4305.0
2019-02-05 13:30:00,188.56,188.67,188.52,188.58,4690.0,188.56,188.67,188.52,188.58,4690.0
2019-02-05 13:35:00,188.56,188.72,188.52,188.72,7506.0,188.56,188.72,188.52,188.72,7506.0
2019-02-05 13:40:00,188.72,188.72,188.45,188.57,16097.0,188.72,188.72,188.45,188.57,16097.0
2019-02-05 13:45:00,188.55,188.84,188.5,188.74,21533.0,188.55,188.84,188.5,188.74,21533.0
2019-02-05 13:50:00,188.74,188.92,188.48,188.91,20846.0,188.74,188.92,188.48,188.91,20846.0
2019-02-05 13:55:00,188.96,189.44,188.95,189.19,15319.0,188.96,189.44,188.95,189.19,15319.0
2019-02-05 14:00:00,189.28,189.44,189.07,189.21,15911.0,189.28,189.44,189.07,189.21,15911.0
2019-02-05 14:05:00,189.3,189.71,189.3,189.63,7527.0,189.3,189.71,189.3,189.63,7527.0
2019-02-05 14:10:00,189.69,189.71,189.4,189.5,7512.0,189.69,189.71,189.4,189.5,7512.0
2019-02-05 14:15:00,189.5,189.6,189.39,189.6,7407.0,189.5,189.6,189.39,189.6,7407.0
2019-02-05 14:20:00,189.58,189.61,189.46,189.46,5269.0,189.58,189.61,189.46,189.46,5269.0
2019-02-05 14:25:00,189.5,189.59,189.42,189.42,5356.0,189.5,189.59,189.42,189.42,5356.0
2019-02-05 14:30:00,189.47,189.56,189.43,189.51,9202.0,189.47,189.56,189.43,189.51,9202.0
2019-02-05 14:35:00,189.49,189.53,189.45,189.53,16133.0,189.49,189.53,189.45,189.53,16133.0
2019-02-05 14:40:00,189.53,189.53,189.23,189.31,9696.0,189.53,189.53,189.23,189.31,9696.0
2019-02-05 14:45:00,189.32,189.32,188.99,189.06,20591.0,189.32,189.32,188.99,189.06,20591.0
2019-02-05 14:50:00,189.11,189.19,189.0,189.16,16246.0,189.11,189.19,189.0,189.16,16246.0
2019-02-05 14:55:00,189.2,189.43,188.99,189.43,15682.0,189.2,189.43,188.99,189.43,15682.0
2019-02-05 15:00:00,189.42,189.47,189.19,189.47,12318.0,189.42,189.47,189.19,189.47,12318.0
2019-02-05 15:05:00,189.43,189.48,189.23,189.28,10977.0,189.43,189.48,189.23,189.28,10977.0
2019-02-05 15:10:00,189.2,189.29,189.03,189.03,10227.0,189.2,189.29,189.03,189.03,10227.0
2019-02-05 15:15:00,189.05,189.05,188.89,188.94,10931.0,189.05,189.05,188.89,188.94,10931.0
2019-02-05 15:20:00,188.98,189.28,188.98,189.28,17478.0,188.98,189.28,188.98,189.28,17478.0
2019-02-05 15:25:00,189.24,189.29,189.15,189.22,21348.0,189.24,189.29,189.15,189.22,21348.0
2019-02-05 15:30:00,189.22,189.33,189.16,189.3,21262.0,189.22,189.33,189.16,189.3,21262.0
2019-02-05 15:35:00,189.28,189.31,189.16,189.2,28127.0,189.28,189.31,189.16,189.2,28127.0
2019-02-05 15:40:00,189.2,189.38,189.17,189.2,38262.0,189.2,189.38,189.17,189.2,38262.0
2019-02-05 15:45:00,189.2,189.25,189.1,189.2,44038.0,189.2,189.25,189.1,189.2,44038.0
2019-02-05 15:50:00,189.17,189.24,189.06,189.09,45935.0,189.17,189.24,189.06,189.09,45935.0
2019-02-05 15:55:00,189.11,189.38,189.06,189.28,69016.0,189.11,189.38,189.06,189.28,69016.0
2019-02-06 09:30:00,188.6,189.57,188.6,188.89,32499.0,188.6,189.57,188.6,188.89,32499.0
2019-02-06 09:35:00,189.0,189.0,188.01,188.01,15081.0,189.0,189.0,188.01,188.01,15081.0
2019-02-06 09:40:00,188.02,188.47,187.81,188.0,18387.0,188.02,188.47,187.81,188.0,18387.0
2019-02-06 09:45:00,188.0,189.23,187.81,188.83,7861.0,188.0,189.23,187.81,188.83,7861.0
2019-02-06 09:50:00,188.83,188.98,188.32,188.53,17247.0,188.83,188.98,188.32,188.53,17247.0
2019-02-06 09:55:00,188.53,188.53,187.64,187.64,9386.0,188.53,188.53,187.64,187.64,9386.0
2019-02-06 10:00:00,187.66,187.66,186.81,187.05,17085.0,187.66,187.66,186.81,187.05,17085.0
2019-02-06 10:05:00,187.0,187.18,186.38,186.38,14978.0,187.0,187.18,186.38,186.38,14978.0
2019-02-06 10:10:00,186.27,186.38,184.69,185.23,36832.0,186.27,186.38,184.69,185.23,36832.0
2019-02-06 10:15:00,185.1,186.0,185.0,185.67,9997.0,185.1,186.0,185.0,185.67,9997.0
2019-02-06 10:20:00,185.7,185.98,185.23,185.98,28985.0,185.7,185.98,185.23,185.98,28985.0
2019-02-06 10:25:00,185.74,186.54,185.66,185.96,22681.0,185.74,186.54,185.66,185.96,22681.0
2019-02-06 10:30:00,185.96,186.87,185.9,186.57,10464.0,185.96,186.87,185.9,186.57,10464.0
2019-02-06 10:35:00,186.62,187.52,186.62,187.43,14711.0,186.62,187.52,186.62,187.43,14711.0
2019-02-06 10:40:00,187.52,187.88,187.49,187.88,6440.0,187.52,187.88,187.49,187.88,6440.0
2019-02-06 10:45:00,187.86,188.41,187.86,188.39,5556.0,187.86,188.41,187.86,188.39,5556.0
2019-02-06 10:50:00,188.35,188.68,188.13,188.66,9762.0,188.35,188.68,188.13,188.66,9762.0
2019-02-06 10:55:00,188.61,188.74,188.41,188.65,6834.0,188.61,188.74,188.41,188.65,6834.0
2019-02-06 11:00:00,188.64,188.93,188.57,188.93,4930.0,188.64,188.93,188.57,188.93,4930.0
2019-02-06 11:05:00,189.02,189.33,189.02,189.12,11767.0,189.02,189.33,189.02,189.12,11767.0
2019-02-06 11:10:00,188.98,189.1,188.57,188.59,5384.0,188.98,189.1,188.57,188.59,5384.0
2019-02-06 11:15:00,188.59,188.71,188.5,188.59,3400.0,188.59,188.71,188.5,188.59,3400.0
2019-02-06 11:20:00,188.53,189.01,188.42,188.43,4785.0,188.53,189.01,188.42,188.43,4785.0
2019-02-06 11:25:00,188.22,188.22,187.48,187.59,19969.0,188.22,188.22,187.48,187.59,19969.0
2019-02-06 11:30:00,187.69,188.4,187.69,187.91,32873.0,187.69,188.4,187.69,187.91,32873.0
2019-02-06 11:35:00,187.74,187.75,187.39,187.53,4460.0,187.74,187.75,187.39,187.53,4460.0
2019-02-06 11:40:00,187.46,187.53,187.0,187.14,7497.0,187.46,187.53,187.0,187.14,7497.0
2019-02-06 11:45:00,187.0,187.14,186.82,186.9,6210.0,187.0,187.14,186.82,186.9,6210.0
2019-02-06 11:50:00,186.94,187.09,186.69,186.75,8117.0,186.94,187.09,186.69,186.75,8117.0
2019-02-06 11:55:00,186.81,187.02,186.75,186.9,5163.0,186.81,187.02,186.75,186.9,5163.0
2019-02-06 12:00:00,186.78,186.95,186.62,186.72,9393.0,186.78,186.95,186.62,186.72,9393.0
2019-02-06 12:05:00,186.71,186.88,186.58,186.58,5687.0,186.71,186.88,186.58,186.58,5687.0
2019-02-06 12:10:00,186.57,186.99,186.53,186.88,14308.0,186.57,186.99,186.53,186.88,14308.0
2019-02-06 12:15:00,186.91,186.95,186.68,186.95,6000.0,186.91,186.95,186.68,186.95,6000.0
2019-02-06 12:20:00,186.97,187.06,186.85,186.85,3537.0,186.97,187.06,186.85,186.85,3537.0
2019-02-06 12:25:00,186.96,187.52,186.96,187.35,11744.0,186.96,187.52,186.96,187.35,11744.0
2019-02-06 12:30:00,187.4,187.53,187.31,187.53,5541.0,187.4,187.53,187.31,187.53,5541.0
2019-02-06 12:35:00,187.52,187.55,187.28,187.5,9411.0,187.52,187.55,187.28,187.5,9411.0
2019-02-06 12:40:00,187.43,187.44,187.26,187.27,2333.0,187.43,187.44,187.26,187.27,2333.0
2019-02-06 12:45:00,187.23,187.39,187.17,187.34,6960.0,187.23,187.39,187.17,187.34,6960.0
2019-02-06 12:50:00,187.36,187.47,187.35,187.36,3300.0,187.36,187.47,187.35,187.36,3300.0
2019-02-06 12:55:00,187.39,187.57,187.31,187.44,5558.0,187.39,187.57,187.31,187.44,5558.0
2019-02-06 13:00:00,187.5,187.63,187.3,187.3,7146.0,187.5,187.63,187.3,187.3,7146.0
2019-02-06 13:05:00,187.41,187.45,187.26,187.39,3830.0,187.41,187.45,187.26,187.39,3830.0
2019-02-06 13:10:00,187.44,187.55,187.27,187.45,4609.0,187.44,187.55,187.27,187.45,4609.0
2019-02-06 13:15:00,187.55,187.72,187.45,187.57,4617.0,187.55,187.72,187.45,187.57,4617.0
2019-02-06 13:20:00,187.69,187.74,187.49,187.49,2300.0,187.69,187.74,187.49,187.49,2300.0
2019-02-06 13:25:00,187.54,187.54,187.35,187.47,4800.0,187.54,187.54,187.35,187.47,4800.0
2019-02-06 13:30:00,187.54,187.67,187.47,187.66,7790.0,187.54,187.67,187.47,187.66,7790.0
2019-02-06 13:35:00,187.67,187.72,187.56,187.66,2900.0,187.67,187.72,187.56,187.66,2900.0
2019-02-06 13:40:00,187.66,187.66,187.45,187.46,15333.0,187.66,187.66,187.45,187.46,15333.0
2019-02-06 13:45:00,187.39,187.42,187.01,187.14,7346.0,187.39,187.42,187.01,187.14,7346.0
2019-02-06 13:50:00,187.14,187.16,187.0,187.03,4474.0,187.14,187.16,187.0,187.03,4474.0
2019-02-06 13:55:00,186.98,187.12,186.94,187.03,3935.0,186.98,187.12,186.94,187.03,3935.0
2019-02-06 14:00:00,187.05,187.07,186.85,186.87,4336.0,187.05,187.07,186.85,186.87,4336.0
2019-02-06 14:05:00,186.97,186.97,186.84,186.96,1803.0,186.97,186.97,186.84,186.96,1803.0
2019-02-06 14:10:00,186.94,186.94,186.81,186.85,2943.0,186.94,186.94,186.81,186.85,2943.0
2019-02-06 14:15:00,186.78,187.06,186.78,186.95,3550.0,186.78,187.06,186.78,186.95,3550.0
2019-02-06 14:20:00,186.93,187.1,186.89,187.08,3920.0,186.93,187.1,186.89,187.08,3920.0
2019-02-06 14:25:00,187.06,187.16,187.04,187.12,3500.0,187.06,187.16,187.04,187.12,3500.0
2019-02-06 14:30:00,187.09,187.29,186.97,187.19,7329.0,187.09,187.29,186.97,187.19,7329.0
2019-02-06 14:35:00,187.2,187.25,186.91,187.09,5243.0,187.2,187.25,186.91,187.09,5243.0
2019-02-06 14:40:00,187.09,187.24,187.08,187.18,4821.0,187.09,187.24,187.08,187.18,4821.0
2019-02-06 14:45:00,187.19,187.26,187.07,187.07,4609.0,187.19,187.26,187.07,187.07,4609.0
2019-02-06 14:50:00,187.1,187.24,187.1,187.24,6100.0,187.1,187.24,187.1,187.24,6100.0
2019-02-06 14:55:00,187.28,187.37,187.13,187.37,3300.0,187.28,187.37,187.13,187.37,3300.0
2019-02-06 15:00:00,187.42,187.55,187.4,187.5,3090.0,187.42,187.55,187.4,187.5,3090.0
2019-02-06 15:05:00,187.5,187.77,187.5,187.75,2630.0,187.5,187.77,187.5,187.75,2630.0
2019-02-06 15:10:00,187.74,187.92,187.67,187.92,4080.0,187.74,187.92,187.67,187.92,4080.0
2019-02-06 15:15:00,187.95,188.02,187.84,187.89,7830.0,187.95,188.02,187.84,187.89,7830.0
2019-02-06 15:20:00,187.92,187.96,187.78,187.83,3500.0,187.92,187.96,187.78,187.83,3500.0
2019-02-06 15:25:00,187.83,188.02,187.8,187.8,4562.0,187.83,188.02,187.8,187.8,4562.0
2019-02-06 15:30:00,187.78,187.83,187.74,187.81,7683.0,187.78,187.83,187.74,187.81,7683.0
2019-02-06 15:35:00,187.81,188.26,187.81,188.25,10470.0,187.81,188.26,187.81,188.25,10470.0
2019-02-06 15:40:00,188.23,188.27,188.12,188.18,7314.0,188.23,188.27,188.12,188.18,7314.0
2019-02-06 15:45:00,188.19,188.33,188.15,188.23,13910.0,188.19,188.33,188.15,188.23,13910.0
2019-02-06 15:50:00,188.22,188.22,188.07,188.19,16027.0,188.22,188.22,188.07,188.19,16027.0
2019-02-06 15:55:00,188.18,188.56,188.11,188.47,71245.0,188.18,188.56,188.11,188.47,71245.0
2019-02-07 09:30:00,186.26,186.81,185.6,185.88,14690.0,186.26,186.81,185.6,185.88,14690.0
2019-02-07 09:35:00,186.46,186.46,185.1,185.56,13401.0,186.46,186.46,185.1,185.56,13401.0
2019-02-07 09:40:00,185.53,185.7,184.79,185.5,29876.0,185.53,185.7,184.79,185.5,29876.0
2019-02-07 09:45:00,185.32,187.29,185.28,186.63,19197.0,185.32,187.29,185.28,186.63,19197.0
2019-02-07 09:50:00,186.37,187.24,186.19,186.85,39152.0,186.37,187.24,186.19,186.85,39152.0
2019-02-07 09:55:00,186.76,187.12,186.51,186.93,33496.0,186.76,187.12,186.51,186.93,33496.0
2019-02-07 10:00:00,186.87,186.87,186.19,186.39,15601.0,186.87,186.87,186.19,186.39,15601.0
2019-02-07 10:05:00,186.6,186.63,186.26,186.41,8210.0,186.6,186.63,186.26,186.41,8210.0
2019-02-07 10:10:00,186.38,186.82,186.38,186.54,21727.0,186.38,186.82,186.38,186.54,21727.0
2019-02-07 10:15:00,186.59,186.6,185.49,185.51,26451.0,186.59,186.6,185.49,185.51,26451.0
2019-02-07 10:20:00,185.5,185.9,185.1,185.65,21125.0,185.5,185.9,185.1,185.65,21125.0
2019-02-07 10:25:00,185.73,186.56,185.73,186.39,9862.0,185.73,186.56,185.73,186.39,9862.0
2019-02-07 10:30:00,186.5,186.74,186.12,186.13,7833.0,186.5,186.74,186.12,186.13,7833.0
2019-02-07 10:35:00,186.08,186.21,185.78,185.91,8701.0,186.08,186.21,185.78,185.91,8701.0
2019-02-07 10:40:00,186.04,186.23,185.45,185.7,11913.0,186.04,186.23,185.45,185.7,11913.0
2019-02-07 10:45:00,185.6,185.9,185.27,185.27,8241.0,185.6,185.9,185.27,185.27,8241.0
2019-02-07 10:50:00,185.25,185.45,185.05,185.23,3475.0,185.25,185.45,185.05,185.23,3475.0
2019-02-07 10:55:00,185.17,185.38,185.06,185.24,13944.0,185.17,185.38,185.06,185.24,13944.0
2019-02-07 11:00:00,185.32,185.36,184.42,185.11,33675.0,185.32,185.36,184.42,185.11,33675.0
2019-02-07 11:05:00,185.1,185.11,184.83,184.95,10169.0,185.1,185.11,184.83,184.95,10169.0
2019-02-07 11:10:00,184.89,185.01,184.57,184.8,11624.0,184.89,185.01,184.57,184.8,11624.0
2019-02-07 11:15:00,184.85,184.95,184.71,184.76,6710.0,184.85,184.95,184.71,184.76,6710.0
2019-02-07 11:20:00,184.77,184.8,184.37,184.37,8000.0,184.77,184.8,184.37,184.37,8000.0
2019-02-07 11:25:00,184.4,184.67,184.02,184.18,21841.0,184.4,184.67,184.02,184.18,21841.0
2019-02-07 11:30:00,184.13,184.13,183.16,183.17,29935.0,184.13,184.13,183.16,183.17,29935.0
2019-02-07 11:35:00,183.15,184.5,183.14,184.41,19508.0,183.15,184.5,183.14,184.41,19508.0
2019-02-07 11:40:00,184.59,184.84,184.55,184.69,5676.0,184.59,184.84,184.55,184.69,5676.0
2019-02-07 11:45:00,184.68,184.77,184.01,184.06,13584.0,184.68,184.77,184.01,184.06,13584.0
2019-02-07 11:50:00,184.05,184.54,183.96,184.19,30122.0,184.05,184.54,183.96,184.19,30122.0
2019-02-07 11:55:00,184.07,184.45,184.01,184.11,12592.0,184.07,184.45,184.01,184.11,12592.0
2019-02-07 12:00:00,184.1,184.19,183.83,183.85,12519.0,184.1,184.19,183.83,183.85,12519.0
2019-02-07 12:05:00,183.93,184.33,183.87,184.33,20097.0,183.93,184.33,183.87,184.33,20097.0
2019-02-07 12:10:00,184.27,184.37,184.1,184.21,13596.0,184.27,184.37,184.1,184.21,13596.0
2019-02-07 12:15:00,184.25,184.72,184.12,184.64,21876.0,184.25,184.72,184.12,184.64,21876.0
2019-02-07 12:20:00,184.65,185.16,184.6,185.02,6421.0,184.65,185.16,184.6,185.02,6421.0
2019-02-07 12:25:00,185.02,185.05,184.83,184.92,1700.0,185.02,185.05,184.83,184.92,1700.0
2019-02-07 12:30:00,184.96,185.02,184.73,184.96,6504.0,184.96,185.02,184.73,184.96,6504.0
2019-02-07 12:35:00,185.19,185.35,185.0,185.14,3601.0,185.19,185.35,185.0,185.14,3601.0
2019-02-07 12:40:00,185.13,185.16,184.92,184.96,3620.0,185.13,185.16,184.92,184.96,3620.0
2019-02-07 12:45:00,184.9,185.2,184.86,185.18,4920.0,184.9,185.2,184.86,185.18,4920.0
2019-02-07 12:50:00,185.14,185.25,184.87,184.93,2900.0,185.14,185.25,184.87,184.93,2900.0
2019-02-07 12:55:00,184.96,185.13,184.9,185.12,1780.0,184.96,185.13,184.9,185.12,1780.0
2019-02-07 13:00:00,185.19,185.72,185.19,185.71,8000.0,185.19,185.72,185.19,185.71,8000.0
2019-02-07 13:05:00,185.76,186.0,185.76,185.92,7348.0,185.76,186.0,185.76,185.92,7348.0
2019-02-07 13:10:00,185.82,186.13,185.72,186.04,9445.0,185.82,186.13,185.72,186.04,9445.0
2019-02-07 13:15:00,186.09,186.26,185.96,186.06,2500.0,186.09,186.26,185.96,186.06,2500.0
2019-02-07 13:20:00,186.08,186.16,186.0,186.16,2262.0,186.08,186.16,186.0,186.16,2262.0
2019-02-07 13:25:00,186.05,186.26,185.98,186.13,3275.0,186.05,186.26,185.98,186.13,3275.0
2019-02-07 13:30:00,186.29,186.5,186.1,186.37,18555.0,186.29,186.5,186.1,186.37,18555.0
2019-02-07 13:35:00,186.37,186.52,186.36,186.51,5239.0,186.37,186.52,186.36,186.51,5239.0
2019-02-07 13:40:00,186.53,186.54,186.37,186.43,5415.0,186.53,186.54,186.37,186.43,5415.0
2019-02-07 13:45:00,186.35,186.59,186.31,186.41,3036.0,186.35,186.59,186.31,186.41,3036.0
2019-02-07 13:50:00,186.41,186.42,186.31,186.35,3305.0,186.41,186.42,186.31,186.35,3305.0
2019-02-07 13:55:00,186.36,186.58,186.29,186.45,5558.0,186.36,186.58,186.29,186.45,5558.0
2019-02-07 14:00:00,186.37,186.46,186.27,186.35,3574.0,186.37,186.46,186.27,186.35,3574.0
2019-02-07 14:05:00,186.31,186.32,186.15,186.27,6816.0,186.31,186.32,186.15,186.27,6816.0
2019-02-07 14:10:00,186.15,186.31,186.1,186.23,4931.0,186.15,186.31,186.1,186.23,4931.0
2019-02-07 14:15:00,186.15,186.3,185.71,186.02,24542.0,186.15,186.3,185.71,186.02,24542.0
2019-02-07 14:20:00,186.08,186.14,185.76,185.78,3000.0,186.08,186.14,185.76,185.78,3000.0
2019-02-07 14:25:00,185.93,186.3,185.81,186.18,5541.0,185.93,186.3,185.81,186.18,5541.0
2019-02-07 14:30:00,186.16,186.42,186.13,186.34,2476.0,186.16,186.42,186.13,186.34,2476.0
2019-02-07 14:35:00,186.52,186.67,186.5,186.6,5005.0,186.52,186.67,186.5,186.6,5005.0
2019-02-07 14:40:00,186.63,186.73,186.53,186.73,4358.0,186.63,186.73,186.53,186.73,4358.0
2019-02-07 14:45:00,186.73,186.87,186.59,186.64,11746.0,186.73,186.87,186.59,186.64,11746.0
2019-02-07 14:50:00,186.66,186.69,186.34,186.42,4751.0,186.66,186.69,186.34,186.42,4751.0
2019-02-07 14:55:00,186.55,186.55,186.3,186.36,3530.0,186.55,186.55,186.3,186.36,3530.0
2019-02-07 15:00:00,186.39,186.55,186.18,186.18,5933.0,186.39,186.55,186.18,186.18,5933.0
2019-02-07 15:05:00,186.11,186.49,185.83,186.45,7368.0,186.11,186.49,185.83,186.45,7368.0
2019-02-07 15:10:00,186.36,186.37,186.21,186.28,4574.0,186.36,186.37,186.21,186.28,4574.0
2019-02-07 15:15:00,186.28,186.39,186.27,186.39,2736.0,186.28,186.39,186.27,186.39,2736.0
2019-02-07 15:20:00,186.41,186.46,186.28,186.43,11153.0,186.41,186.46,186.28,186.43,11153.0
2019-02-07 15:25:00,186.46,186.72,186.33,186.69,7276.0,186.46,186.72,186.33,186.69,7276.0
2019-02-07 15:30:00,186.7,186.87,186.61,186.81,17539.0,186.7,186.87,186.61,186.81,17539.0
2019-02-07 15:35:00,186.81,186.84,186.69,186.84,17353.0,186.81,186.84,186.69,186.84,17353.0
2019-02-07 15:40:00,186.86,187.34,186.86,187.02,10428.0,186.86,187.34,186.86,187.02,10428.0
2019-02-07 15:45:00,187.06,187.11,186.85,187.09,13290.0,187.06,187.11,186.85,187.09,13290.0
2019-02-07 15:50:00,187.09,187.21,186.96,187.03,28150.0,187.09,187.21,186.96,187.03,28150.0
2019-02-07 15:55:00,187.01,187.01,186.4,186.71,60140.0,187.01,187.01,186.4,186.71,60140.0
2019-02-08 09:30:00,184.98,186.26,184.79,185.66,24551.0,184.98,186.26,184.79,185.66,24551.0
2019-02-08 09:35:00,186.19,186.55,185.99,186.48,2070.0,186.19,186.55,185.99,186.48,2070.0
2019-02-08 09:40:00,186.43,186.84,186.34,186.69,7679.0,186.43,186.84,186.34,186.69,7679.0
2019-02-08 09:45:00,186.82,186.82,185.71,186.24,12873.0,186.82,186.82,185.71,186.24,12873.0
2019-02-08 09:50:00,186.11,186.69,186.05,186.05,18307.0,186.11,186.69,186.05,186.05,18307.0
2019-02-08 09:55:00,186.14,186.49,185.89,186.38,7857.0,186.14,186.49,185.89,186.38,7857.0
2019-02-08 10:00:00,186.41,186.41,185.79,185.79,7916.0,186.41,186.41,185.79,185.79,7916.0
2019-02-08 10:05:00,185.79,187.33,185.77,187.17,17770.0,185.79,187.33,185.77,187.17,17770.0
2019-02-08 10:10:00,186.93,187.29,186.8,186.8,8119.0,186.93,187.29,186.8,186.8,8119.0
2019-02-08 10:15:00,186.81,186.99,186.24,186.24,5091.0,186.81,186.99,186.24,186.24,5091.0
2019-02-08 10:20:00,186.31,186.31,185.83,186.1,2630.0,186.31,186.31,185.83,186.1,2630.0
2019-02-08 10:25:00,186.09,186.62,186.09,186.39,5575.0,186.09,186.62,186.09,186.39,5575.0
2019-02-08 10:30:00,186.39,186.94,186.39,186.86,2611.0,186.39,186.94,186.39,186.86,2611.0
2019-02-08 10:35:00,186.89,187.86,186.73,187.79,12603.0,186.89,187.86,186.73,187.79,12603.0
2019-02-08 10:40:00,187.8,188.16,187.54,187.75,9595.0,187.8,188.16,187.54,187.75,9595.0
2019-02-08 10:45:00,187.54,188.09,187.54,187.97,7170.0,187.54,188.09,187.54,187.97,7170.0
2019-02-08 10:50:00,188.03,188.4,187.6,187.7,17695.0,188.03,188.4,187.6,187.7,17695.0
2019-02-08 10:55:00,187.61,188.05,187.53,187.76,9615.0,187.61,188.05,187.53,187.76,9615.0
2019-02-08 11:00:00,187.7,187.79,187.4,187.48,5900.0,187.7,187.79,187.4,187.48,5900.0
2019-02-08 11:05:00,187.5,187.94,187.5,187.87,6394.0,187.5,187.94,187.5,187.87,6394.0
2019-02-08 11:10:00,187.98,188.19,187.85,188.04,4307.0,187.98,188.19,187.85,188.04,4307.0
2019-02-08 11:15:00,188.1,188.36,187.81,187.81,8762.0,188.1,188.36,187.81,187.81,8762.0
2019-02-08 11:20:00,187.69,187.92,187.54,187.79,5386.0,187.69,187.92,187.54,187.79,5386.0
2019-02-08 11:25:00,187.91,187.94,187.41,187.47,9484.0,187.91,187.94,187.41,187.47,9484.0
2019-02-08 11:30:00,187.56,187.6,187.13,187.25,5221.0,187.56,187.6,187.13,187.25,5221.0
2019-02-08 11:35:00,187.17,187.17,186.6,186.61,5692.0,187.17,187.17,186.6,186.61,5692.0
2019-02-08 11:40:00,186.7,186.71,186.5,186.62,11243.0,186.7,186.71,186.5,186.62,11243.0
2019-02-08 11:45:00,186.58,186.58,185.8,186.25,10220.0,186.58,186.58,185.8,186.25,10220.0
2019-02-08 11:50:00,186.34,186.67,186.13,186.66,4195.0,186.34,186.67,186.13,186.66,4195.0
2019-02-08 11:55:00,186.81,187.18,186.75,186.88,6301.0,186.81,187.18,186.75,186.88,6301.0
2019-02-08 12:00:00,186.88,187.18,186.71,186.72,10258.0,186.88,187.18,186.71,186.72,10258.0
2019-02-08 12:05:00,186.85,186.88,186.55,186.55,14718.0,186.85,186.88,186.55,186.55,14718.0
2019-02-08 12:10:00,186.54,186.91,186.5,186.77,25207.0,186.54,186.91,186.5,186.77,25207.0
2019-02-08 12:15:00,186.78,187.08,186.72,187.08,7434.0,186.78,187.08,186.72,187.08,7434.0
2019-02-08 12:20:00,187.06,187.54,186.97,187.31,2183.0,187.06,187.54,186.97,187.31,2183.0
2019-02-08 12:25:00,187.25,187.43,187.09,187.43,1812.0,187.25,187.43,187.09,187.43,1812.0
2019-02-08 12:30:00,187.62,187.66,187.41,187.58,4269.0,187.62,187.66,187.41,187.58,4269.0
2019-02-08 12:35:00,187.59,187.67,187.38,187.38,2542.0,187.59,187.67,187.38,187.38,2542.0
2019-02-08 12:40:00,187.45,187.52,187.34,187.38,6658.0,187.45,187.52,187.34,187.38,6658.0
2019-02-08 12:45:00,187.38,187.62,187.37,187.5,5593.0,187.38,187.62,187.37,187.5,5593.0
2019-02-08 12:50:00,187.5,187.55,187.36,187.42,2744.0,187.5,187.55,187.36,187.42,2744.0
2019-02-08 12:55:00,187.44,187.5,187.21,187.21,6942.0,187.44,187.5,187.21,187.21,6942.0
2019-02-08 13:00:00,187.33,187.81,187.33,187.81,7000.0,187.33,187.81,187.33,187.81,7000.0
2019-02-08 13:05:00,187.76,188.11,187.71,188.1,6075.0,187.76,188.11,187.71,188.1,6075.0
2019-02-08 13:10:00,188.14,188.41,188.14,188.37,4438.0,188.14,188.41,188.14,188.37,4438.0
2019-02-08 13:15:00,188.47,188.49,188.18,188.2,6439.0,188.47,188.49,188.18,188.2,6439.0
2019-02-08 13:20:00,188.23,188.25,188.06,188.06,2868.0,188.23,188.25,188.06,188.06,2868.0
2019-02-08 13:25:00,188.05,188.25,188.04,188.16,2020.0,188.05,188.25,188.04,188.16,2020.0
2019-02-08 13:30:00,188.25,188.43,188.25,188.33,3749.0,188.25,188.43,188.25,188.33,3749.0
2019-02-08 13:35:00,188.22,188.44,188.2,188.44,2599.0,188.22,188.44,188.2,188.44,2599.0
2019-02-08 13:40:00,188.43,188.72,188.42,188.71,3226.0,188.43,188.72,188.42,188.71,3226.0
2019-02-08 13:45:00,188.7,188.8,188.65,188.8,3520.0,188.7,188.8,188.65,188.8,3520.0
2019-02-08 13:50:00,188.74,189.11,188.74,189.09,8387.0,188.74,189.11,188.74,189.09,8387.0
2019-02-08 13:55:00,189.06,189.14,188.86,189.11,4753.0,189.06,189.14,188.86,189.11,4753.0
2019-02-08 14:00:00,189.09,189.25,188.86,188.96,7587.0,189.09,189.25,188.86,188.96,7587.0
2019-02-08 14:05:00,188.93,189.53,188.91,189.35,9295.0,188.93,189.53,188.91,189.35,9295.0
2019-02-08 14:10:00,189.39,189.74,189.3,189.63,5357.0,189.39,189.74,189.3,189.63,5357.0
2019-02-08 14:15:00,189.57,189.57,189.16,189.16,7287.0,189.57,189.57,189.16,189.16,7287.0
2019-02-08 14:20:00,189.27,189.55,189.19,189.4,13127.0,189.27,189.55,189.19,189.4,13127.0
2019-02-08 14:25:00,189.35,189.42,189.21,189.38,5586.0,189.35,189.42,189.21,189.38,5586.0
2019-02-08 14:30:00,189.55,189.88,189.52,189.88,12711.0,189.55,189.88,189.52,189.88,12711.0
2019-02-08 14:35:00,189.84,189.94,189.52,189.81,10796.0,189.84,189.94,189.52,189.81,10796.0
2019-02-08 14:40:00,189.87,189.88,189.67,189.77,5479.0,189.87,189.88,189.67,189.77,5479.0
2019-02-08 14:45:00,189.8,189.97,189.8,189.86,4450.0,189.8,189.97,189.8,189.86,4450.0
2019-02-08 14:50:00,189.81,189.84,189.46,189.6,7882.0,189.81,189.84,189.46,189.6,7882.0
2019-02-08 14:55:00,189.61,189.61,189.43,189.43,1100.0,189.61,189.61,189.43,189.43,1100.0
2019-02-08 15:00:00,189.35,189.38,188.91,188.91,6583.0,189.35,189.38,188.91,188.91,6583.0
2019-02-08 15:05:00,188.94,189.18,188.94,189.02,7408.0,188.94,189.18,188.94,189.02,7408.0
2019-02-08 15:10:00,188.93,189.34,188.89,189.34,4963.0,188.93,189.34,188.89,189.34,4963.0
2019-02-08 15:15:00,189.3,189.3,189.09,189.09,3450.0,189.3,189.3,189.09,189.09,3450.0
2019-02-08 15:20:00,189.06,189.18,188.99,188.99,8186.0,189.06,189.18,188.99,188.99,8186.0
2019-02-08 15:25:00,189.0,189.05,188.77,188.93,11141.0,189.0,189.05,188.77,188.93,11141.0
2019-02-08 15:30:00,188.97,188.97,188.71,188.79,7305.0,188.97,188.97,188.71,188.79,7305.0
2019-02-08 15:35:00,188.82,189.06,188.77,188.87,15702.0,188.82,189.06,188.77,188.87,15702.0
2019-02-08 15:40:00,188.86,189.17,188.85,189.17,11175.0,188.86,189.17,188.85,189.17,11175.0
2019-02-08 15:45:00,189.17,189.3,189.04,189.06,12174.0,189.17,189.3,189.04,189.06,12174.0
2019-02-08 15:50:00,189.07,189.18,188.95,189.06,19325.0,189.07,189.18,188.95,189.06,19325.0
2019-02-08 15:55:00,189.04,189.45,188.75,189.45,68901.0,189.04,189.45,188.75,189.45,68901.0
2019-02-11 09:30:00,192.66,192.77,191.43,192.32,59208.0,192.66,192.77,191.43,192.32,59208.0
2019-02-11 09:35:00,192.49,192.9,190.8,191.62,37533.0,192.49,192.9,190.8,191.62,37533.0
2019-02-11 09:40:00,191.24,191.63,190.09,190.22,35421.0,191.24,191.63,190.09,190.22,35421.0
2019-02-11 09:45:00,190.25,190.53,189.67,190.29,18803.0,190.25,190.53,189.67,190.29,18803.0
2019-02-11 09:50:00,190.28,190.29,189.31,189.32,27352.0,190.28,190.29,189.31,189.32,27352.0
2019-02-11 09:55:00,189.2,189.51,188.39,188.62,31276.0,189.2,189.51,188.39,188.62,31276.0
2019-02-11 10:00:00,188.66,189.72,188.65,189.51,17865.0,188.66,189.72,188.65,189.51,17865.0
2019-02-11 10:05:00,189.5,189.97,189.4,189.76,9451.0,189.5,189.97,189.4,189.76,9451.0
2019-02-11 10:10:00,189.77,190.38,189.77,189.92,13666.0,189.77,190.38,189.77,189.92,13666.0
2019-02-11 10:15:00,189.94,190.79,189.93,190.76,7259.0,189.94,190.79,189.93,190.76,7259.0
2019-02-11 10:20:00,190.68,190.74,189.58,189.78,15074.0,190.68,190.74,189.58,189.78,15074.0
2019-02-11 10:25:00,189.73,189.91,189.46,189.84,10480.0,189.73,189.91,189.46,189.84,10480.0
2019-02-11 10:30:00,189.95,190.65,189.67,190.55,3914.0,189.95,190.65,189.67,190.55,3914.0
2019-02-11 10:35:00,190.72,190.95,190.31,190.41,3735.0,190.72,190.95,190.31,190.41,3735.0
2019-02-11 10:40:00,190.41,190.78,190.41,190.68,1700.0,190.41,190.78,190.41,190.68,1700.0
2019-02-11 10:45:00,190.78,191.03,190.58,190.83,8700.0,190.78,191.03,190.58,190.83,8700.0
2019-02-11 10:50:00,190.81,190.98,190.43,190.48,24036.0,190.81,190.98,190.43,190.48,24036.0
2019-02-11 10:55:00,190.52,191.09,190.41,190.84,8328.0,190.52,191.09,190.41,190.84,8328.0
2019-02-11 11:00:00,190.93,191.3,190.83,191.09,8395.0,190.93,191.3,190.83,191.09,8395.0
2019-02-11 11:05:00,190.99,191.2,190.39,190.51,7215.0,190.99,191.2,190.39,190.51,7215.0
2019-02-11 11:10:00,190.53,190.73,190.46,190.55,5381.0,190.53,190.73,190.46,190.55,5381.0
2019-02-11 11:15:00,190.7,191.32,190.7,190.86,5740.0,190.7,191.32,190.7,190.86,5740.0
2019-02-11 11:20:00,190.91,191.42,190.91,191.22,2926.0,190.91,191.42,190.91,191.22,2926.0
2019-02-11 11:25:00,191.22,191.34,190.99,191.05,6915.0,191.22,191.34,190.99,191.05,6915.0
2019-02-11 11:30:00,191.04,191.15,190.74,191.05,15257.0,191.04,191.15,190.74,191.05,15257.0
2019-02-11 11:35:00,191.02,191.1,190.5,190.78,10180.0,191.02,191.1,190.5,190.78,10180.0
2019-02-11 11:40:00,190.77,191.03,190.58,190.7,2956.0,190.77,191.03,190.58,190.7,2956.0
2019-02-11 11:45:00,190.74,191.1,190.65,191.07,5779.0,190.74,191.1,190.65,191.07,5779.0
2019-02-11 11:50:00,191.05,191.06,190.77,190.81,2900.0,191.05,191.06,190.77,190.81,2900.0
2019-02-11 11:55:00,190.82,191.13,190.66,191.13,4550.0,190.82,191.13,190.66,191.13,4550.0
2019-02-11 12:00:00,190.98,191.19,190.72,190.95,9102.0,190.98,191.19,190.72,190.95,9102.0
2019-02-11 12:05:00,191.08,191.43,190.93,191.43,14878.0,191.08,191.43,190.93,191.43,14878.0
2019-02-11 12:10:00,191.43,191.43,190.97,191.05,5449.0,191.43,191.43,190.97,191.05,5449.0
2019-02-11 12:15:00,191.17,191.2,190.8,190.8,2304.0,191.17,191.2,190.8,190.8,2304.0
2019-02-11 12:20:00,190.75,191.17,190.73,191.11,6000.0,190.75,191.17,190.73,191.11,6000.0
2019-02-11 12:25:00,191.19,191.34,191.13,191.3,3159.0,191.19,191.34,191.13,191.3,3159.0
2019-02-11 12:30:00,191.28,191.37,191.11,191.25,2900.0,191.28,191.37,191.11,191.25,2900.0
2019-02-11 12:35:00,191.29,191.3,191.0,191.05,4431.0,191.29,191.3,191.0,191.05,4431.0
2019-02-11 12:40:00,191.06,191.3,190.99,191.14,4055.0,191.06,191.3,190.99,191.14,4055.0
2019-02-11 12:45:00,191.31,191.38,190.95,190.96,4000.0,191.31,191.38,190.95,190.96,4000.0
2019-02-11 12:50:00,191.03,191.18,191.0,191.02,7324.0,191.03,191.18,191.0,191.02,7324.0
2019-02-11 12:55:00,191.0,191.18,190.79,190.79,4678.0,191.0,191.18,190.79,190.79,4678.0
2019-02-11 13:00:00,190.79,190.86,190.63,190.63,3921.0,190.79,190.86,190.63,190.63,3921.0
2019-02-11 13:05:00,190.64,190.77,190.63,190.64,2925.0,190.64,190.77,190.63,190.64,2925.0
2019-02-11 13:10:00,190.59,190.68,190.48,190.66,3267.0,190.59,190.68,190.48,190.66,3267.0
2019-02-11 13:15:00,190.62,190.78,190.51,190.76,5100.0,190.62,190.78,190.51,190.76,5100.0
2019-02-11 13:20:00,190.76,190.76,190.43,190.5,6838.0,190.76,190.76,190.43,190.5,6838.0
2019-02-11 13:25:00,190.53,190.69,190.46,190.46,4252.0,190.53,190.69,190.46,190.46,4252.0
2019-02-11 13:30:00,190.48,190.7,190.46,190.49,7004.0,190.48,190.7,190.46,190.49,7004.0
2019-02-11 13:35:00,190.41,190.7,190.41,190.63,3102.0,190.41,190.7,190.41,190.63,3102.0
2019-02-11 13:40:00,190.66,190.66,190.43,190.45,2500.0,190.66,190.66,190.43,190.45,2500.0
2019-02-11 13:45:00,190.43,190.43,190.26,190.4,7514.0,190.43,190.43,190.26,190.4,7514.0
2019-02-11 13:50:00,190.4,190.49,190.36,190.47,2385.0,190.4,190.49,190.36,190.47,2385.0
2019-02-11 13:55:00,190.48,190.63,190.43,190.57,3042.0,190.48,190.63,190.43,190.57,3042.0
2019-02-11 14:00:00,190.53,190.7,190.51,190.69,2501.0,190.53,190.7,190.51,190.69,2501.0
2019-02-11 14:05:00,190.68,190.96,190.5,190.92,20187.0,190.68,190.96,190.5,190.92,20187.0
2019-02-11 14:10:00,190.85,191.26,190.76,191.19,5550.0,190.85,191.26,190.76,191.19,5550.0
2019-02-11 14:15:00,191.19,191.19,190.79,190.81,3820.0,191.19,191.19,190.79,190.81,3820.0
2019-02-11 14:20:00,190.8,190.93,190.66,190.7,2549.0,190.8,190.93,190.66,190.7,2549.0
2019-02-11 14:25:00,190.69,190.76,190.62,190.74,4600.0,190.69,190.76,190.62,190.74,4600.0
2019-02-11 14:30:00,190.76,190.85,190.72,190.82,3419.0,190.76,190.85,190.72,190.82,3419.0
2019-02-11 14:35:00,190.79,190.8,190.55,190.71,4900.0,190.79,190.8,190.55,190.71,4900.0
2019-02-11 14:40:00,190.79,190.91,190.7,190.75,3000.0,190.79,190.91,190.7,190.75,3000.0
2019-02-11 14:45:00,190.73,190.73,190.14,190.29,5920.0,190.73,190.73,190.14,190.29,5920.0
2019-02-11 14:50:00,190.29,190.52,190.25,190.35,2818.0,190.29,190.52,190.25,190.35,2818.0
2019-02-11 14:55:00,190.34,190.69,190.34,190.59,2596.0,190.34,190.69,190.34,190.59,2596.0
2019-02-11 15:00:00,190.7,191.03,190.7,190.76,4196.0,190.7,191.03,190.7,190.76,4196.0
2019-02-11 15:05:00,190.74,190.88,190.59,190.77,20842.0,190.74,190.88,190.59,190.77,20842.0
2019-02-11 15:10:00,190.77,190.82,190.4,190.53,14932.0,190.77,190.82,190.4,190.53,14932.0
2019-02-11 15:15:00,190.52,190.82,190.52,190.55,14384.0,190.52,190.82,190.52,190.55,14384.0
2019-02-11 15:20:00,190.6,190.7,190.47,190.6,33212.0,190.6,190.7,190.47,190.6,33212.0
2019-02-11 15:25:00,190.67,190.69,190.39,190.43,14276.0,190.67,190.69,190.39,190.43,14276.0
2019-02-11 15:30:00,190.44,190.65,190.33,190.38,13663.0,190.44,190.65,190.33,190.38,13663.0
2019-02-11 15:35:00,190.4,190.45,190.25,190.27,17045.0,190.4,190.45,190.25,190.27,17045.0
2019-02-11 15:40:00,190.28,190.8,190.18,190.76,38504.0,190.28,190.8,190.18,190.76,38504.0
2019-02-11 15:45:00,190.73,190.8,190.65,190.72,10552.0,190.73,190.8,190.65,190.72,10552.0
2019-02-11 15:50:00,190.65,190.78,190.52,190.55,18694.0,190.65,190.78,190.52,190.55,18694.0
2019-02-11 15:55:00,190.54,190.54,190.2,190.31,50094.0,190.54,190.54,190.2,190.31,50094.0
2019-02-12 09:30:00,192.89,193.08,190.58,191.23,34562.0,192.89,193.08,190.58,191.23,34562.0
2019-02-12 09:35:00,191.31,191.74,190.45,190.52,14770.0,191.31,191.74,190.45,190.52,14770.0
2019-02-12 09:40:00,190.72,191.2,190.03,190.55,11897.0,190.72,191.2,190.03,190.55,11897.0
2019-02-12 09:45:00,190.93,191.42,190.56,190.84,6320.0,190.93,191.42,190.56,190.84,6320.0
2019-02-12 09:50:00,190.97,191.29,190.1,190.1,26505.0,190.97,191.29,190.1,190.1,26505.0
2019-02-12 09:55:00,190.1,191.03,190.1,190.63,10133.0,190.1,191.03,190.1,190.63,10133.0
2019-02-12 10:00:00,190.53,191.46,190.51,191.08,14453.0,190.53,191.46,190.51,191.08,14453.0
2019-02-12 10:05:00,191.09,191.55,190.9,191.16,15392.0,191.09,191.55,190.9,191.16,15392.0
2019-02-12 10:10:00,190.95,191.2,190.28,190.29,20620.0,190.95,191.2,190.28,190.29,20620.0
2019-02-12 10:15:00,190.35,190.98,190.35,190.83,18134.0,190.35,190.98,190.35,190.83,18134.0
2019-02-12 10:20:00,190.97,190.97,190.49,190.76,14387.0,190.97,190.97,190.49,190.76,14387.0
2019-02-12 10:25:00,190.7,190.77,190.24,190.24,18253.0,190.7,190.77,190.24,190.24,18253.0
2019-02-12 10:30:00,190.36,190.54,190.2,190.2,32596.0,190.36,190.54,190.2,190.2,32596.0
2019-02-12 10:35:00,190.22,190.6,190.0,190.5,27168.0,190.22,190.6,190.0,190.5,27168.0
2019-02-12 10:40:00,190.6,190.6,189.94,189.95,9728.0,190.6,190.6,189.94,189.95,9728.0
2019-02-12 10:45:00,190.0,190.62,189.95,190.62,5521.0,190.0,190.62,189.95,190.62,5521.0
2019-02-12 10:50:00,190.64,191.18,190.64,190.89,6772.0,190.64,191.18,190.64,190.89,6772.0
2019-02-12 10:55:00,190.84,191.11,190.72,190.92,11819.0,190.84,191.11,190.72,190.92,11819.0
2019-02-12 11:00:00,190.83,190.94,190.37,190.37,19942.0,190.83,190.94,190.37,190.37,19942.0
2019-02-12 11:05:00,190.37,190.6,190.31,190.57,34673.0,190.37,190.6,190.31,190.57,34673.0
2019-02-12 11:10:00,190.58,190.72,190.5,190.5,6102.0,190.58,190.72,190.5,190.5,6102.0
2019-02-12 11:15:00,190.61,191.0,190.51,190.9,6374.0,190.61,191.0,190.51,190.9,6374.0
2019-02-12 11:20:00,190.96,191.0,190.51,190.68,17451.0,190.96,191.0,190.51,190.68,17451.0
2019-02-12 11:25:00,190.63,190.75,190.56,190.67,9417.0,190.63,190.75,190.56,190.67,9417.0
2019-02-12 11:30:00,190.67,190.78,190.61,190.76,19399.0,190.67,190.78,190.61,190.76,19399.0
2019-02-12 11:35:00,190.72,190.78,190.63,190.67,9200.0,190.72,190.78,190.63,190.67,9200.0
2019-02-12 11:40:00,190.65,190.67,190.21,190.22,25277.0,190.65,190.67,190.21,190.22,25277.0
2019-02-12 11:45:00,190.18,190.2,189.05,189.2,47719.0,190.18,190.2,189.05,189.2,47719.0
2019-02-12 11:50:00,189.19,189.69,189.19,189.66,15417.0,189.19,189.69,189.19,189.66,15417.0
2019-02-12 11:55:00,189.66,189.8,189.65,189.69,7072.0,189.66,189.8,189.65,189.69,7072.0
2019-02-12 12:00:00,189.72,190.0,189.68,189.96,21308.0,189.72,190.0,189.68,189.96,21308.0
2019-02-12 12:05:00,189.96,190.14,189.72,190.09,93115.0,189.96,190.14,189.72,190.09,93115.0
2019-02-12 12:10:00,190.13,190.29,190.02,190.02,22993.0,190.13,190.29,190.02,190.02,22993.0
2019-02-12 12:15:00,190.06,190.19,190.0,190.07,5910.0,190.06,190.19,190.0,190.07,5910.0
2019-02-12 12:20:00,190.1,190.26,190.06,190.2,8328.0,190.1,190.26,190.06,190.2,8328.0
2019-02-12 12:25:00,190.25,190.26,190.13,190.13,8999.0,190.25,190.26,190.13,190.13,8999.0
2019-02-12 12:30:00,190.15,190.67,190.14,190.61,22093.0,190.15,190.67,190.14,190.61,22093.0
2019-02-12 12:35:00,190.66,190.75,190.52,190.6,12067.0,190.66,190.75,190.52,190.6,12067.0
2019-02-12 12:40:00,190.6,190.6,190.4,190.53,11918.0,190.6,190.6,190.4,190.53,11918.0
2019-02-12 12:45:00,190.52,190.6,190.28,190.39,14401.0,190.52,190.6,190.28,190.39,14401.0
2019-02-12 12:50:00,190.37,190.43,190.25,190.34,16416.0,190.37,190.43,190.25,190.34,16416.0
2019-02-12 12:55:00,190.38,190.41,190.3,190.3,4043.0,190.38,190.41,190.3,190.3,4043.0
2019-02-12 13:00:00,190.34,190.45,190.25,190.34,21334.0,190.34,190.45,190.25,190.34,21334.0
2019-02-12 13:05:00,190.34,190.45,190.25,190.39,25327.0,190.34,190.45,190.25,190.39,25327.0
2019-02-12 13:10:00,190.45,190.47,189.82,190.0,37651.0,190.45,190.47,189.82,190.0,37651.0
2019-02-12 13:15:00,190.04,190.19,190.0,190.13,9043.0,190.04,190.19,190.0,190.13,9043.0
2019-02-12 13:20:00,190.21,190.26,190.13,190.15,3700.0,190.21,190.26,190.13,190.15,3700.0
2019-02-12 13:25:00,190.15,190.27,190.13,190.25,4846.0,190.15,190.27,190.13,190.25,4846.0
2019-02-12 13:30:00,190.25,190.36,190.05,190.23,21496.0,190.25,190.36,190.05,190.23,21496.0
2019-02-12 13:35:00,190.24,190.26,189.86,189.99,20997.0,190.24,190.26,189.86,189.99,20997.0
2019-02-12 13:40:00,190.0,190.11,189.91,190.0,27389.0,190.0,190.11,189.91,190.0,27389.0
2019-02-12 13:45:00,190.0,190.07,189.82,190.07,22171.0,190.0,190.07,189.82,190.07,22171.0
2019-02-12 13:50:00,190.03,190.15,189.96,189.97,9703.0,190.03,190.15,189.96,189.97,9703.0
2019-02-12 13:55:00,189.95,190.1,189.89,190.1,9484.0,189.95,190.1,189.89,190.1,9484.0
2019-02-12 14:00:00,190.15,190.28,189.94,190.0,14405.0,190.15,190.28,189.94,190.0,14405.0
2019-02-12 14:05:00,190.03,190.13,189.85,190.13,35402.0,190.03,190.13,189.85,190.13,35402.0
2019-02-12 14:10:00,190.2,190.27,189.72,189.81,12551.0,190.2,190.27,189.72,189.81,12551.0
2019-02-12 14:15:00,189.79,189.89,189.71,189.82,7861.0,189.79,189.89,189.71,189.82,7861.0
2019-02-12 14:20:00,189.83,190.06,189.81,190.03,22719.0,189.83,190.06,189.81,190.03,22719.0
2019-02-12 14:25:00,190.06,190.08,189.91,189.95,81240.0,190.06,190.08,189.91,189.95,81240.0
2019-02-12 14:30:00,189.95,190.03,189.82,189.87,14862.0,189.95,190.03,189.82,189.87,14862.0
2019-02-12 14:35:00,189.91,189.98,189.71,189.8,28261.0,189.91,189.98,189.71,189.8,28261.0
2019-02-12 14:40:00,189.76,190.03,189.72,189.94,10504.0,189.76,190.03,189.72,189.94,10504.0
2019-02-12 14:45:00,189.94,189.94,189.78,189.89,11334.0,189.94,189.94,189.78,189.89,11334.0
2019-02-12 14:50:00,189.9,189.95,189.67,189.8,9963.0,189.9,189.95,189.67,189.8,9963.0
2019-02-12 14:55:00,189.84,189.95,189.66,189.67,11825.0,189.84,189.95,189.66,189.67,11825.0
2019-02-12 15:00:00,189.69,189.76,189.47,189.47,21952.0,189.69,189.76,189.47,189.47,21952.0
2019-02-12 15:05:00,189.45,189.54,189.29,189.33,11948.0,189.45,189.54,189.29,189.33,11948.0
2019-02-12 15:10:00,189.33,189.33,188.86,188.89,17462.0,189.33,189.33,188.86,188.89,17462.0
2019-02-12 15:15:00,188.89,189.0,188.81,188.87,12582.0,188.89,189.0,188.81,188.87,12582.0
2019-02-12 15:20:00,188.91,189.01,188.83,188.94,21344.0,188.91,189.01,188.83,188.94,21344.0
2019-02-12 15:25:00,188.94,189.01,188.87,189.0,15359.0,188.94,189.01,188.87,189.0,15359.0
2019-02-12 15:30:00,189.0,189.5,188.98,189.27,28185.0,189.0,189.5,188.98,189.27,28185.0
2019-02-12 15:35:00,189.26,189.48,189.16,189.47,28230.0,189.26,189.48,189.16,189.47,28230.0
2019-02-12 15:40:00,189.47,189.76,189.47,189.67,23469.0,189.47,189.76,189.47,189.67,23469.0
2019-02-12 15:45:00,189.71,189.71,189.44,189.5,27538.0,189.71,189.71,189.44,189.5,27538.0
2019-02-12 15:50:00,189.52,189.68,189.5,189.55,37194.0,189.52,189.68,189.5,189.55,37194.0
2019-02-12 15:55:00,189.55,189.98,189.46,189.46,116944.0,189.55,189.98,189.46,189.46,116944.0
2019-02-13 09:30:00,190.17,191.08,189.61,189.8,31890.0,190.17,191.08,189.61,189.8,31890.0
2019-02-13 09:35:00,189.83,190.13,188.66,188.66,21770.0,189.83,190.13,188.66,188.66,21770.0
2019-02-13 09:40:00,188.64,188.65,186.26,186.94,47271.0,188.64,188.65,186.26,186.94,47271.0
2019-02-13 09:45:00,187.09,187.53,186.76,187.48,20289.0,187.09,187.53,186.76,187.48,20289.0
2019-02-13 09:50:00,187.63,187.78,187.32,187.53,16416.0,187.63,187.78,187.32,187.53,16416.0
2019-02-13 09:55:00,187.47,187.69,186.74,187.37,18751.0,187.47,187.69,186.74,187.37,18751.0
2019-02-13 10:00:00,187.5,187.71,187.21,187.48,16465.0,187.5,187.71,187.21,187.48,16465.0
2019-02-13 10:05:00,187.41,187.6,186.77,186.98,27101.0,187.41,187.6,186.77,186.98,27101.0
2019-02-13 10:10:00,187.06,187.37,186.5,186.74,16282.0,187.06,187.37,186.5,186.74,16282.0
2019-02-13 10:15:00,186.78,187.21,186.58,187.02,12815.0,186.78,187.21,186.58,187.02,12815.0
2019-02-13 10:20:00,187.06,187.3,186.69,187.23,26936.0,187.06,187.3,186.69,187.23,26936.0
2019-02-13 10:25:00,187.23,187.4,187.15,187.35,34988.0,187.23,187.4,187.15,187.35,34988.0
2019-02-13 10:30:00,187.3,188.02,187.2,187.99,44987.0,187.3,188.02,187.2,187.99,44987.0
2019-02-13 10:35:00,187.97,188.56,187.87,188.08,19814.0,187.97,188.56,187.87,188.08,19814.0
2019-02-13 10:40:00,188.0,188.29,187.77,187.78,9421.0,188.0,188.29,187.77,187.78,9421.0
2019-02-13 10:45:00,187.84,188.0,187.43,187.64,9057.0,187.84,188.0,187.43,187.64,9057.0
2019-02-13 10:50:00,187.74,187.75,187.26,187.58,7111.0,187.74,187.75,187.26,187.58,7111.0
2019-02-13 10:55:00,187.63,187.78,187.49,187.69,6366.0,187.63,187.78,187.49,187.69,6366.0
2019-02-13 11:00:00,187.73,187.87,187.49,187.49,21649.0,187.73,187.87,187.49,187.49,21649.0
2019-02-13 11:05:00,187.58,187.68,187.22,187.25,13711.0,187.58,187.68,187.22,187.25,13711.0
2019-02-13 11:10:00,187.38,187.59,187.33,187.44,17145.0,187.38,187.59,187.33,187.44,17145.0
2019-02-13 11:15:00,187.5,187.58,187.4,187.58,10032.0,187.5,187.58,187.4,187.58,10032.0
2019-02-13 11:20:00,187.49,187.8,187.47,187.58,12193.0,187.49,187.8,187.47,187.58,12193.0
2019-02-13 11:25:00,187.58,187.58,187.08,187.08,11359.0,187.58,187.58,187.08,187.08,11359.0
2019-02-13 11:30:00,187.08,187.08,186.35,186.48,13581.0,187.08,187.08,186.35,186.48,13581.0
2019-02-13 11:35:00,186.42,186.95,186.4,186.71,6860.0,186.42,186.95,186.4,186.71,6860.0
2019-02-13 11:40:00,186.64,186.9,186.5,186.52,4721.0,186.64,186.9,186.5,186.52,4721.0
2019-02-13 11:45:00,186.52,186.79,186.44,186.5,12670.0,186.52,186.79,186.44,186.5,12670.0
2019-02-13 11:50:00,186.55,186.89,186.55,186.89,4763.0,186.55,186.89,186.55,186.89,4763.0
2019-02-13 11:55:00,186.8,187.14,186.8,187.09,2882.0,186.8,187.14,186.8,187.09,2882.0
2019-02-13 12:00:00,187.14,187.68,187.14,187.68,9290.0,187.14,187.68,187.14,187.68,9290.0
2019-02-13 12:05:00,187.65,187.71,187.31,187.31,9210.0,187.65,187.71,187.31,187.31,9210.0
2019-02-13 12:10:00,187.27,187.49,187.16,187.2,9512.0,187.27,187.49,187.16,187.2,9512.0
2019-02-13 12:15:00,187.15,187.31,187.09,187.28,12273.0,187.15,187.31,187.09,187.28,12273.0
2019-02-13 12:20:00,187.29,187.3,187.03,187.1,5550.0,187.29,187.3,187.03,187.1,5550.0
2019-02-13 12:25:00,187.1,187.12,186.93,187.02,16238.0,187.1,187.12,186.93,187.02,16238.0
2019-02-13 12:30:00,187.01,187.44,187.01,187.43,8518.0,187.01,187.44,187.01,187.43,8518.0
2019-02-13 12:35:00,187.43,187.55,187.41,187.43,5477.0,187.43,187.55,187.41,187.43,5477.0
2019-02-13 12:40:00,187.54,187.89,187.54,187.89,33967.0,187.54,187.89,187.54,187.89,33967.0
2019-02-13 12:45:00,187.87,188.08,187.72,187.8,40276.0,187.87,188.08,187.72,187.8,40276.0
2019-02-13 12:50:00,187.86,187.88,187.52,187.52,16471.0,187.86,187.88,187.52,187.52,16471.0
2019-02-13 12:55:00,187.62,187.85,187.62,187.81,2887.0,187.62,187.85,187.62,187.81,2887.0
2019-02-13 13:00:00,187.76,187.84,187.59,187.66,5783.0,187.76,187.84,187.59,187.66,5783.0
2019-02-13 13:05:00,187.62,187.67,187.5,187.53,7557.0,187.62,187.67,187.5,187.53,7557.0
2019-02-13 13:10:00,187.52,187.57,187.46,187.52,7885.0,187.52,187.57,187.46,187.52,7885.0
2019-02-13 13:15:00,187.53,187.57,187.4,187.44,5259.0,187.53,187.57,187.4,187.44,5259.0
2019-02-13 13:20:00,187.43,187.51,187.35,187.35,10778.0,187.43,187.51,187.35,187.35,10778.0
2019-02-13 13:25:00,187.38,187.54,187.28,187.51,36626.0,187.38,187.54,187.28,187.51,36626.0
2019-02-13 13:30:00,187.5,187.75,187.48,187.63,9178.0,187.5,187.75,187.48,187.63,9178.0
2019-02-13 13:35:00,187.63,187.8,187.63,187.75,6132.0,187.63,187.8,187.63,187.75,6132.0
2019-02-13 13:40:00,187.75,187.88,187.73,187.73,4612.0,187.75,187.88,187.73,187.73,4612.0
2019-02-13 13:45:00,187.73,187.78,187.69,187.73,3323.0,187.73,187.78,187.69,187.73,3323.0
2019-02-13 13:50:00,187.72,187.75,187.68,187.69,3753.0,187.72,187.75,187.68,187.69,3753.0
2019-02-13 13:55:00,187.68,187.73,187.37,187.42,5952.0,187.68,187.73,187.37,187.42,5952.0
2019-02-13 14:00:00,187.38,187.61,187.38,187.58,8273.0,187.38,187.61,187.38,187.58,8273.0
2019-02-13 14:05:00,187.58,187.6,187.51,187.58,7691.0,187.58,187.6,187.51,187.58,7691.0
2019-02-13 14:10:00,187.6,187.73,187.52,187.71,7883.0,187.6,187.73,187.52,187.71,7883.0
2019-02-13 14:15:00,187.69,187.72,187.52,187.58,6801.0,187.69,187.72,187.52,187.58,6801.0
2019-02-13 14:20:00,187.56,187.6,187.52,187.53,8225.0,187.56,187.6,187.52,187.53,8225.0
2019-02-13 14:25:00,187.54,187.58,187.5,187.52,11330.0,187.54,187.58,187.5,187.52,11330.0
2019-02-13 14:30:00,187.54,187.7,187.54,187.66,6034.0,187.54,187.7,187.54,187.66,6034.0
2019-02-13 14:35:00,187.64,187.68,187.48,187.56,20646.0,187.64,187.68,187.48,187.56,20646.0
2019-02-13 14:40:00,187.57,187.67,187.47,187.51,13454.0,187.57,187.67,187.47,187.51,13454.0
2019-02-13 14:45:00,187.5,187.73,187.5,187.69,9964.0,187.5,187.73,187.5,187.69,9964.0
2019-02-13 14:50:00,187.68,187.68,187.58,187.65,15090.0,187.68,187.68,187.58,187.65,15090.0
2019-02-13 14:55:00,187.67,187.67,187.57,187.59,11483.0,187.67,187.67,187.57,187.59,11483.0
2019-02-13 15:00:00,187.57,187.98,187.48,187.8,13943.0,187.57,187.98,187.48,187.8,13943.0
2019-02-13 15:05:00,187.78,187.83,187.74,187.77,10636.0,187.78,187.83,187.74,187.77,10636.0
2019-02-13 15:10:00,187.78,187.87,187.76,187.83,8255.0,187.78,187.87,187.76,187.83,8255.0
2019-02-13 15:15:00,187.88,188.0,187.86,187.87,13836.0,187.88,188.0,187.86,187.87,13836.0
2019-02-13 15:20:00,187.85,187.93,187.84,187.88,9823.0,187.85,187.93,187.84,187.88,9823.0
2019-02-13 15:25:00,187.88,187.88,187.76,187.85,12653.0,187.88,187.88,187.76,187.85,12653.0
2019-02-13 15:30:00,187.86,187.94,187.71,187.71,14990.0,187.86,187.94,187.71,187.71,14990.0
2019-02-13 15:35:00,187.68,187.99,187.62,187.98,15209.0,187.68,187.99,187.62,187.98,15209.0
2019-02-13 15:40:00,187.98,188.01,187.56,187.63,14540.0,187.98,188.01,187.56,187.63,14540.0
2019-02-13 15:45:00,187.55,187.71,187.41,187.69,30620.0,187.55,187.71,187.41,187.69,30620.0
2019-02-13 15:50:00,187.64,187.79,187.48,187.78,31489.0,187.64,187.79,187.48,187.78,31489.0
2019-02-13 15:55:00,187.79,187.91,187.62,187.76,56802.0,187.79,187.91,187.62,187.76,56802.0
2019-02-14 09:30:00,186.98,188.05,186.98,187.93,30934.0,186.98,188.05,186.98,187.93,30934.0
2019-02-14 09:35:00,187.93,188.13,187.36,187.75,18456.0,187.93,188.13,187.36,187.75,18456.0
2019-02-14 09:40:00,187.88,187.98,187.27,187.41,16032.0,187.88,187.98,187.27,187.41,16032.0
2019-02-14 09:45:00,187.34,187.9,187.05,187.69,11702.0,187.34,187.9,187.05,187.69,11702.0
2019-02-14 09:50:00,187.72,188.52,187.72,188.09,17405.0,187.72,188.52,187.72,188.09,17405.0
2019-02-14 09:55:00,188.06,188.7,187.68,188.0,57229.0,188.06,188.7,187.68,188.0,57229.0
2019-02-14 10:00:00,188.02,188.4,187.81,188.13,30259.0,188.02,188.4,187.81,188.13,30259.0
2019-02-14 10:05:00,188.17,188.42,188.06,188.09,11734.0,188.17,188.42,188.06,188.09,11734.0
2019-02-14 10:10:00,188.11,188.41,188.0,188.41,17562.0,188.11,188.41,188.0,188.41,17562.0
2019-02-14 10:15:00,188.66,189.11,188.64,188.75,9919.0,188.66,189.11,188.64,188.75,9919.0
2019-02-14 10:20:00,188.85,188.94,188.55,188.7,12798.0,188.85,188.94,188.55,188.7,12798.0
2019-02-14 10:25:00,188.75,189.0,188.61,188.65,10935.0,188.75,189.0,188.61,188.65,10935.0
2019-02-14 10:30:00,188.72,189.0,188.65,188.84,16252.0,188.72,189.0,188.65,188.84,16252.0
2019-02-14 10:35:00,188.89,188.89,188.0,188.32,39056.0,188.89,188.89,188.0,188.32,39056.0
2019-02-14 10:40:00,188.42,188.94,188.13,188.26,10118.0,188.42,188.94,188.13,188.26,10118.0
2019-02-14 10:45:00,188.32,188.66,188.22,188.53,12675.0,188.32,188.66,188.22,188.53,12675.0
2019-02-14 10:50:00,188.55,188.56,187.92,187.92,23484.0,188.55,188.56,187.92,187.92,23484.0
2019-02-14 10:55:00,187.93,188.24,187.69,188.11,11946.0,187.93,188.24,187.69,188.11,11946.0
2019-02-14 11:00:00,188.09,188.38,187.96,187.96,6293.0,188.09,188.38,187.96,187.96,6293.0
2019-02-14 11:05:00,187.8,188.4,187.8,188.36,7769.0,187.8,188.4,187.8,188.36,7769.0
2019-02-14 11:10:00,188.29,188.38,188.19,188.36,5078.0,188.29,188.38,188.19,188.36,5078.0
2019-02-14 11:15:00,188.37,188.62,188.29,188.45,10030.0,188.37,188.62,188.29,188.45,10030.0
2019-02-14 11:20:00,188.53,188.59,188.38,188.42,4863.0,188.53,188.59,188.38,188.42,4863.0
2019-02-14 11:25:00,188.45,188.58,188.3,188.55,4991.0,188.45,188.58,188.3,188.55,4991.0
2019-02-14 11:30:00,188.47,188.48,188.23,188.25,4248.0,188.47,188.48,188.23,188.25,4248.0
2019-02-14 11:35:00,188.39,188.64,188.39,188.57,7978.0,188.39,188.64,188.39,188.57,7978.0
2019-02-14 11:40:00,188.61,189.04,188.54,188.97,11841.0,188.61,189.04,188.54,188.97,11841.0
2019-02-14 11:45:00,188.97,189.15,188.95,188.95,3681.0,188.97,189.15,188.95,188.95,3681.0
2019-02-14 11:50:00,188.9,189.02,188.8,188.95,7466.0,188.9,189.02,188.8,188.95,7466.0
2019-02-14 11:55:00,188.98,189.09,188.83,189.06,7832.0,188.98,189.09,188.83,189.06,7832.0
2019-02-14 12:00:00,189.09,189.1,188.88,188.98,5073.0,189.09,189.1,188.88,188.98,5073.0
2019-02-14 12:05:00,189.02,189.26,188.99,189.09,10738.0,189.02,189.26,188.99,189.09,10738.0
2019-02-14 12:10:00,189.1,189.1,188.88,188.98,9037.0,189.1,189.1,188.88,188.98,9037.0
2019-02-14 12:15:00,189.06,189.2,188.88,189.15,20885.0,189.06,189.2,188.88,189.15,20885.0
2019-02-14 12:20:00,189.17,189.23,189.07,189.07,12860.0,189.17,189.23,189.07,189.07,12860.0
2019-02-14 12:25:00,189.11,189.11,188.89,189.11,6037.0,189.11,189.11,188.89,189.11,6037.0
2019-02-14 12:30:00,189.08,189.11,189.05,189.11,4948.0,189.08,189.11,189.05,189.11,4948.0
2019-02-14 12:35:00,189.09,189.13,188.96,188.96,4944.0,189.09,189.13,188.96,188.96,4944.0
2019-02-14 12:40:00,189.0,189.43,188.96,189.42,13114.0,189.0,189.43,188.96,189.42,13114.0
2019-02-14 12:45:00,189.44,189.8,189.44,189.72,10404.0,189.44,189.8,189.44,189.72,10404.0
2019-02-14 12:50:00,189.65,189.68,189.43,189.43,5166.0,189.65,189.68,189.43,189.43,5166.0
2019-02-14 12:55:00,189.48,189.53,189.41,189.5,5690.0,189.48,189.53,189.41,189.5,5690.0
2019-02-14 13:00:00,189.48,189.53,189.41,189.49,4837.0,189.48,189.53,189.41,189.49,4837.0
2019-02-14 13:05:00,189.48,189.52,189.32,189.4,10179.0,189.48,189.52,189.32,189.4,10179.0
2019-02-14 13:10:00,189.45,189.45,189.26,189.28,3866.0,189.45,189.45,189.26,189.28,3866.0
2019-02-14 13:15:00,189.25,189.39,189.25,189.3,5238.0,189.25,189.39,189.25,189.3,5238.0
2019-02-14 13:20:00,189.35,189.35,189.07,189.07,4561.0,189.35,189.35,189.07,189.07,4561.0
2019-02-14 13:25:00,189.15,189.15,188.75,188.89,10810.0,189.15,189.15,188.75,188.89,10810.0
2019-02-14 13:30:00,188.87,189.16,188.87,189.14,2373.0,188.87,189.16,188.87,189.14,2373.0
2019-02-14 13:35:00,189.2,189.28,189.12,189.13,1173.0,189.2,189.28,189.12,189.13,1173.0
2019-02-14 13:40:00,189.13,189.4,189.12,189.4,12416.0,189.13,189.4,189.12,189.4,12416.0
2019-02-14 13:45:00,189.41,189.44,189.2,189.2,2700.0,189.41,189.44,189.2,189.2,2700.0
2019-02-14 13:50:00,189.18,189.21,189.01,189.01,4635.0,189.18,189.21,189.01,189.01,4635.0
2019-02-14 13:55:00,189.03,189.15,189.03,189.15,1325.0,189.03,189.15,189.03,189.15,1325.0
2019-02-14 14:00:00,189.14,189.21,189.09,189.15,2400.0,189.14,189.21,189.09,189.15,2400.0
2019-02-14 14:05:00,189.09,189.45,189.09,189.44,4573.0,189.09,189.45,189.09,189.44,4573.0
2019-02-14 14:10:00,189.41,189.47,189.29,189.38,2912.0,189.41,189.47,189.29,189.38,2912.0
2019-02-14 14:15:00,189.36,189.44,189.24,189.27,5972.0,189.36,189.44,189.24,189.27,5972.0
2019-02-14 14:20:00,189.25,189.25,189.07,189.09,4144.0,189.25,189.25,189.07,189.09,4144.0
2019-02-14 14:25:00,189.09,189.42,189.09,189.23,8786.0,189.09,189.42,189.09,189.23,8786.0
2019-02-14 14:30:00,189.17,189.26,189.0,189.16,8326.0,189.17,189.26,189.0,189.16,8326.0
2019-02-14 14:35:00,189.19,189.3,189.13,189.28,6970.0,189.19,189.3,189.13,189.28,6970.0
2019-02-14 14:40:00,189.32,189.44,188.99,188.99,16676.0,189.32,189.44,188.99,188.99,16676.0
2019-02-14 14:45:00,188.89,189.03,188.89,189.01,7813.0,188.89,189.03,188.89,189.01,7813.0
2019-02-14 14:50:00,188.97,189.02,188.85,189.01,2113.0,188.97,189.02,188.85,189.01,2113.0
2019-02-14 14:55:00,188.98,189.08,188.88,188.97,4286.0,188.98,189.08,188.88,188.97,4286.0
2019-02-14 15:00:00,189.02,189.12,189.02,189.09,3155.0,189.02,189.12,189.02,189.09,3155.0
2019-02-14 15:05:00,189.09,189.53,189.09,189.14,5700.0,189.09,189.53,189.09,189.14,5700.0
2019-02-14 15:10:00,189.2,189.27,188.92,188.97,12116.0,189.2,189.27,188.92,188.97,12116.0
2019-02-14 15:15:00,188.97,189.3,188.97,189.24,9849.0,188.97,189.3,188.97,189.24,9849.0
2019-02-14 15:20:00,189.21,189.26,189.06,189.12,7793.0,189.21,189.26,189.06,189.12,7793.0
2019-02-14 15:25:00,189.09,189.09,188.87,188.88,9571.0,189.09,189.09,188.87,188.88,9571.0
2019-02-14 15:30:00,188.87,188.87,188.56,188.7,13624.0,188.87,188.87,188.56,188.7,13624.0
2019-02-14 15:35:00,188.73,188.85,188.72,188.79,12021.0,188.73,188.85,188.72,188.79,12021.0
2019-02-14 15:40:00,188.78,188.78,188.63,188.68,10607.0,188.78,188.78,188.63,188.68,10607.0
2019-02-14 15:45:00,188.72,188.81,188.59,188.68,23711.0,188.72,188.81,188.59,188.68,23711.0
2019-02-14 15:50:00,188.67,188.83,188.63,188.64,26946.0,188.67,188.83,188.63,188.64,26946.0
2019-02-14 15:55:00,188.65,188.88,188.37,188.54,65651.0,188.65,188.88,188.37,188.54,65651.0
2019-02-15 09:30:00,193.02,193.37,190.12,190.96,83390.0,193.02,193.37,190.12,190.96,83390.0
2019-02-15 09:35:00,190.77,191.0,189.0,189.5,31499.0,190.77,191.0,189.0,189.5,31499.0
2019-02-15 09:40:00,189.48,189.57,188.02,188.69,20847.0,189.48,189.57,188.02,188.69,20847.0
2019-02-15 09:45:00,188.63,189.6,188.53,188.75,27143.0,188.63,189.6,188.53,188.75,27143.0
2019-02-15 09:50:00,188.73,189.03,187.9,188.57,27609.0,188.73,189.03,187.9,188.57,27609.0
2019-02-15 09:55:00,188.73,189.2,188.55,188.9,24510.0,188.73,189.2,188.55,188.9,24510.0
2019-02-15 10:00:00,188.91,190.17,188.87,189.18,51573.0,188.91,190.17,188.87,189.18,51573.0
2019-02-15 10:05:00,189.36,189.58,189.0,189.56,19542.0,189.36,189.58,189.0,189.56,19542.0
2019-02-15 10:10:00,189.45,190.07,189.43,189.98,20519.0,189.45,190.07,189.43,189.98,20519.0
2019-02-15 10:15:00,189.99,190.64,189.82,190.6,31367.0,189.99,190.64,189.82,190.6,31367.0
2019-02-15 10:20:00,190.45,190.77,190.44,190.71,18681.0,190.45,190.77,190.44,190.71,18681.0
2019-02-15 10:25:00,190.6,190.95,190.42,190.78,12136.0,190.6,190.95,190.42,190.78,12136.0
2019-02-15 10:30:00,190.84,191.21,190.67,191.12,12058.0,190.84,191.21,190.67,191.12,12058.0
2019-02-15 10:35:00,191.07,191.35,190.84,191.22,8469.0,191.07,191.35,190.84,191.22,8469.0
2019-02-15 10:40:00,191.27,191.48,190.86,190.95,20891.0,191.27,191.48,190.86,190.95,20891.0
2019-02-15 10:45:00,190.99,191.34,190.99,191.23,20960.0,190.99,191.34,190.99,191.23,20960.0
2019-02-15 10:50:00,191.18,191.24,190.91,191.15,13310.0,191.18,191.24,190.91,191.15,13310.0
2019-02-15 10:55:00,191.24,191.3,190.85,190.87,16608.0,191.24,191.3,190.85,190.87,16608.0
2019-02-15 11:00:00,190.87,191.05,190.68,190.74,18823.0,190.87,191.05,190.68,190.74,18823.0
2019-02-15 11:05:00,190.74,190.85,190.55,190.55,12445.0,190.74,190.85,190.55,190.55,12445.0
2019-02-15 11:10:00,190.65,190.66,190.18,190.3,16075.0,190.65,190.66,190.18,190.3,16075.0
2019-02-15 11:15:00,190.3,190.68,189.97,189.97,13843.0,190.3,190.68,189.97,189.97,13843.0
2019-02-15 11:20:00,189.98,189.99,189.69,189.82,9599.0,189.98,189.99,189.69,189.82,9599.0
2019-02-15 11:25:00,189.94,190.23,189.94,190.16,33659.0,189.94,190.23,189.94,190.16,33659.0
2019-02-15 11:30:00,190.1,190.27,190.05,190.14,17139.0,190.1,190.27,190.05,190.14,17139.0
2019-02-15 11:35:00,190.11,190.11,189.6,189.92,20134.0,190.11,190.11,189.6,189.92,20134.0
2019-02-15 11:40:00,189.92,190.02,189.75,189.81,9476.0,189.92,190.02,189.75,189.81,9476.0
2019-02-15 11:45:00,189.81,190.1,189.7,189.92,7394.0,189.81,190.1,189.7,189.92,7394.0
2019-02-15 11:50:00,189.98,190.24,189.84,190.2,10025.0,189.98,190.24,189.84,190.2,10025.0
2019-02-15 11:55:00,190.19,190.23,189.99,189.99,3550.0,190.19,190.23,189.99,189.99,3550.0
2019-02-15 12:00:00,189.96,190.11,189.73,189.79,7233.0,189.96,190.11,189.73,189.79,7233.0
2019-02-15 12:05:00,189.78,190.24,189.78,190.24,7919.0,189.78,190.24,189.78,190.24,7919.0
2019-02-15 12:10:00,190.19,190.37,190.14,190.18,7700.0,190.19,190.37,190.14,190.18,7700.0
2019-02-15 12:15:00,190.16,190.26,190.15,190.15,6865.0,190.16,190.26,190.15,190.15,6865.0
2019-02-15 12:20:00,190.16,190.22,190.04,190.15,4520.0,190.16,190.22,190.04,190.15,4520.0
2019-02-15 12:25:00,190.18,190.29,190.12,190.27,12070.0,190.18,190.29,190.12,190.27,12070.0
2019-02-15 12:30:00,190.14,190.18,189.75,189.76,11972.0,190.14,190.18,189.75,189.76,11972.0
2019-02-15 12:35:00,189.73,190.0,189.72,189.89,8975.0,189.73,190.0,189.72,189.89,8975.0
2019-02-15 12:40:00,189.89,189.9,189.64,189.77,10450.0,189.89,189.9,189.64,189.77,10450.0
2019-02-15 12:45:00,189.74,189.83,189.54,189.66,11195.0,189.74,189.83,189.54,189.66,11195.0
2019-02-15 12:50:00,189.64,189.65,189.5,189.64,12137.0,189.64,189.65,189.5,189.64,12137.0
2019-02-15 12:55:00,189.67,189.83,189.5,189.5,8611.0,189.67,189.83,189.5,189.5,8611.0
2019-02-15 13:00:00,189.47,189.69,189.43,189.62,2304.0,189.47,189.69,189.43,189.62,2304.0
2019-02-15 13:05:00,189.65,189.69,189.5,189.5,3540.0,189.65,189.69,189.5,189.5,3540.0
2019-02-15 13:10:00,189.53,189.69,189.51,189.58,1950.0,189.53,189.69,189.51,189.58,1950.0
2019-02-15 13:15:00,189.59,189.67,189.44,189.45,2850.0,189.59,189.67,189.44,189.45,2850.0
2019-02-15 13:20:00,189.45,189.5,189.37,189.38,3575.0,189.45,189.5,189.37,189.38,3575.0
2019-02-15 13:25:00,189.38,189.44,189.15,189.15,9875.0,189.38,189.44,189.15,189.15,9875.0
2019-02-15 13:30:00,189.13,189.3,189.11,189.15,10100.0,189.13,189.3,189.11,189.15,10100.0
2019-02-15 13:35:00,189.15,189.29,189.03,189.03,10262.0,189.15,189.29,189.03,189.03,10262.0
2019-02-15 13:40:00,189.07,189.15,188.96,189.0,4199.0,189.07,189.15,188.96,189.0,4199.0
2019-02-15 13:45:00,189.03,189.1,188.93,189.01,6353.0,189.03,189.1,188.93,189.01,6353.0
2019-02-15 13:50:00,189.03,189.1,188.92,189.03,4033.0,189.03,189.1,188.92,189.03,4033.0
2019-02-15 13:55:00,189.03,189.18,188.86,189.05,7654.0,189.03,189.18,188.86,189.05,7654.0
2019-02-15 14:00:00,189.05,189.44,189.05,189.44,4000.0,189.05,189.44,189.05,189.44,4000.0
2019-02-15 14:05:00,189.45,189.48,189.32,189.37,4925.0,189.45,189.48,189.32,189.37,4925.0
2019-02-15 14:10:00,189.42,189.54,189.32,189.32,3600.0,189.42,189.54,189.32,189.32,3600.0
2019-02-15 14:15:00,189.39,189.62,189.34,189.59,3590.0,189.39,189.62,189.34,189.59,3590.0
2019-02-15 14:20:00,189.52,189.81,189.52,189.78,10259.0,189.52,189.81,189.52,189.78,10259.0
2019-02-15 14:25:00,189.72,189.97,189.67,189.81,4879.0,189.72,189.97,189.67,189.81,4879.0
2019-02-15 14:30:00,189.79,190.0,189.76,189.89,4309.0,189.79,190.0,189.76,189.89,4309.0
2019-02-15 14:35:00,189.86,190.07,189.82,190.07,5700.0,189.86,190.07,189.82,190.07,5700.0
2019-02-15 14:40:00,190.12,190.12,189.96,190.0,4766.0,190.12,190.12,189.96,190.0,4766.0
2019-02-15 14:45:00,189.94,189.99,189.84,189.87,3800.0,189.94,189.99,189.84,189.87,3800.0
2019-02-15 14:50:00,189.91,189.93,189.56,189.66,14085.0,189.91,189.93,189.56,189.66,14085.0
2019-02-15 14:55:00,189.69,190.04,189.65,189.95,17500.0,189.69,190.04,189.65,189.95,17500.0
2019-02-15 15:00:00,189.95,189.96,189.63,189.81,12278.0,189.95,189.96,189.63,189.81,12278.0
2019-02-15 15:05:00,189.85,189.85,189.63,189.68,7305.0,189.85,189.85,189.63,189.68,7305.0
2019-02-15 15:10:00,189.68,189.73,189.49,189.51,10281.0,189.68,189.73,189.49,189.51,10281.0
2019-02-15 15:15:00,189.54,189.79,189.48,189.71,6667.0,189.54,189.79,189.48,189.71,6667.0
2019-02-15 15:20:00,189.71,189.81,189.67,189.81,10753.0,189.71,189.81,189.67,189.81,10753.0
2019-02-15 15:25:00,189.78,189.78,189.68,189.7,7900.0,189.78,189.78,189.68,189.7,7900.0
2019-02-15 15:30:00,189.69,189.77,189.64,189.66,12528.0,189.69,189.77,189.64,189.66,12528.0
2019-02-15 15:35:00,189.64,189.78,189.55,189.78,13719.0,189.64,189.78,189.55,189.78,13719.0
2019-02-15 15:40:00,189.78,189.99,189.73,189.92,19447.0,189.78,189.99,189.73,189.92,19447.0
2019-02-15 15:45:00,189.92,190.58,189.86,190.54,28948.0,189.92,190.58,189.86,190.54,28948.0
2019-02-15 15:50:00,190.52,190.52,190.16,190.42,28838.0,190.52,190.52,190.16,190.42,28838.0
2019-02-15 15:55:00,190.34,190.89,190.3,190.88,64677.0,190.34,190.89,190.3,190.88,64677.0
2019-02-19 09:30:00,190.19,190.66,190.01,190.31,30718.0,190.19,190.66,190.01,190.31,30718.0
2019-02-19 09:35:00,190.37,191.36,190.2,191.23,15700.0,190.37,191.36,190.2,191.23,15700.0
2019-02-19 09:40:00,191.11,191.68,190.91,191.24,6828.0,191.11,191.68,190.91,191.24,6828.0
2019-02-19 09:45:00,191.25,191.59,191.04,191.28,21259.0,191.25,191.59,191.04,191.28,21259.0
2019-02-19 09:50:00,191.33,191.33,190.79,190.83,11369.0,191.33,191.33,190.79,190.83,11369.0
2019-02-19 09:55:00,190.83,191.21,190.8,191.06,12287.0,190.83,191.21,190.8,191.06,12287.0
2019-02-19 10:00:00,191.09,191.16,190.49,191.16,26216.0,191.09,191.16,190.49,191.16,26216.0
2019-02-19 10:05:00,191.17,191.54,191.0,191.39,20263.0,191.17,191.54,191.0,191.39,20263.0
2019-02-19 10:10:00,191.42,191.52,191.06,191.48,10681.0,191.42,191.52,191.06,191.48,10681.0
2019-02-19 10:15:00,191.55,191.58,191.07,191.07,12423.0,191.55,191.58,191.07,191.07,12423.0
2019-02-19 10:20:00,191.12,191.2,190.95,191.08,10329.0,191.12,191.2,190.95,191.08,10329.0
2019-02-19 10:25:00,191.15,191.74,191.15,191.64,7307.0,191.15,191.74,191.15,191.64,7307.0
2019-02-19 10:30:00,191.69,191.69,191.19,191.21,13809.0,191.69,191.69,191.19,191.21,13809.0
2019-02-19 10:35:00,191.22,191.31,191.05,191.1,14020.0,191.22,191.31,191.05,191.1,14020.0
2019-02-19 10:40:00,191.09,191.56,191.09,191.27,5194.0,191.09,191.56,191.09,191.27,5194.0
2019-02-19 10:45:00,191.29,191.42,191.29,191.34,3110.0,191.29,191.42,191.29,191.34,3110.0
2019-02-19 10:50:00,191.39,191.61,191.39,191.48,6626.0,191.39,191.61,191.39,191.48,6626.0
2019-02-19 10:55:00,191.51,191.57,191.35,191.41,6900.0,191.51,191.57,191.35,191.41,6900.0
2019-02-19 11:00:00,191.5,191.56,191.34,191.48,12955.0,191.5,191.56,191.34,191.48,12955.0
2019-02-19 11:05:00,191.48,191.55,191.4,191.4,10485.0,191.48,191.55,191.4,191.4,10485.0
2019-02-19 11:10:00,191.47,191.55,191.4,191.51,11896.0,191.47,191.55,191.4,191.51,11896.0
2019-02-19 11:15:00,191.49,191.53,191.44,191.48,5979.0,191.49,191.53,191.44,191.48,5979.0
2019-02-19 11:20:00,191.45,191.54,191.38,191.53,7908.0,191.45,191.54,191.38,191.53,7908.0
2019-02-19 11:25:00,191.57,191.57,191.33,191.43,10400.0,191.57,191.57,191.33,191.43,10400.0
2019-02-19 11:30:00,191.43,191.53,191.42,191.5,3935.0,191.43,191.53,191.42,191.5,3935.0
2019-02-19 11:35:00,191.45,191.9,191.45,191.87,8002.0,191.45,191.9,191.45,191.87,8002.0
2019-02-19 11:40:00,191.82,192.23,191.78,192.08,6150.0,191.82,192.23,191.78,192.08,6150.0
2019-02-19 11:45:00,192.13,192.31,192.0,192.03,13550.0,192.13,192.31,192.0,192.03,13550.0
2019-02-19 11:50:00,192.0,192.4,191.94,192.31,14135.0,192.0,192.4,191.94,192.31,14135.0
2019-02-19 11:55:00,192.18,192.32,192.02,192.3,8350.0,192.18,192.32,192.02,192.3,8350.0
2019-02-19 12:00:00,192.31,192.31,192.11,192.25,7145.0,192.31,192.31,192.11,192.25,7145.0
2019-02-19 12:05:00,192.23,192.38,192.08,192.21,7433.0,192.23,192.38,192.08,192.21,7433.0
2019-02-19 12:10:00,192.21,192.21,192.06,192.07,1975.0,192.21,192.21,192.06,192.07,1975.0
2019-02-19 12:15:00,192.11,192.27,192.05,192.15,5983.0,192.11,192.27,192.05,192.15,5983.0
2019-02-19 12:20:00,192.17,192.55,192.13,192.46,8986.0,192.17,192.55,192.13,192.46,8986.0
2019-02-19 12:25:00,192.48,192.62,192.43,192.55,12151.0,192.48,192.62,192.43,192.55,12151.0
2019-02-19 12:30:00,192.54,192.58,192.35,192.41,4956.0,192.54,192.58,192.35,192.41,4956.0
2019-02-19 12:35:00,192.45,192.55,192.38,192.54,7263.0,192.45,192.55,192.38,192.54,7263.0
2019-02-19 12:40:00,192.49,192.8,192.49,192.71,7434.0,192.49,192.8,192.49,192.71,7434.0
2019-02-19 12:45:00,192.74,192.83,192.67,192.8,7513.0,192.74,192.83,192.67,192.8,7513.0
2019-02-19 12:50:00,192.74,192.82,192.69,192.74,8128.0,192.74,192.82,192.69,192.74,8128.0
2019-02-19 12:55:00,192.73,192.84,192.64,192.69,8563.0,192.73,192.84,192.64,192.69,8563.0
2019-02-19 13:00:00,192.69,192.71,192.56,192.63,7400.0,192.69,192.71,192.56,192.63,7400.0
2019-02-19 13:05:00,192.67,192.67,192.26,192.34,15269.0,192.67,192.67,192.26,192.34,15269.0
2019-02-19 13:10:00,192.34,192.55,192.29,192.45,18366.0,192.34,192.55,192.29,192.45,18366.0
2019-02-19 13:15:00,192.45,192.57,192.41,192.55,8703.0,192.45,192.57,192.41,192.55,8703.0
2019-02-19 13:20:00,192.53,192.63,192.52,192.53,7295.0,192.53,192.63,192.52,192.53,7295.0
2019-02-19 13:25:00,192.5,192.55,192.29,192.31,16201.0,192.5,192.55,192.29,192.31,16201.0
2019-02-19 13:30:00,192.22,192.33,192.14,192.27,9807.0,192.22,192.33,192.14,192.27,9807.0
2019-02-19 13:35:00,192.31,192.32,192.17,192.21,7369.0,192.31,192.32,192.17,192.21,7369.0
2019-02-19 13:40:00,192.21,192.22,192.04,192.11,9199.0,192.21,192.22,192.04,192.11,9199.0
2019-02-19 13:45:00,192.12,192.13,191.98,192.01,4928.0,192.12,192.13,191.98,192.01,4928.0
2019-02-19 13:50:00,192.0,192.02,191.91,192.0,18675.0,192.0,192.02,191.91,192.0,18675.0
2019-02-19 13:55:00,192.01,192.03,191.92,191.98,11804.0,192.01,192.03,191.92,191.98,11804.0
2019-02-19 14:00:00,192.0,192.17,191.99,192.11,5672.0,192.0,192.17,191.99,192.11,5672.0
2019-02-19 14:05:00,192.08,192.26,191.99,192.14,4716.0,192.08,192.26,191.99,192.14,4716.0
2019-02-19 14:10:00,192.09,192.16,192.03,192.16,2600.0,192.09,192.16,192.03,192.16,2600.0
2019-02-19 14:15:00,192.1,192.17,192.03,192.13,3402.0,192.1,192.17,192.03,192.13,3402.0
2019-02-19 14:20:00,192.16,192.27,192.05,192.27,6238.0,192.16,192.27,192.05,192.27,6238.0
2019-02-19 14:25:00,192.23,192.28,192.15,192.15,3387.0,192.23,192.28,192.15,192.15,3387.0
2019-02-19 14:30:00,192.13,192.26,192.13,192.2,6403.0,192.13,192.26,192.13,192.2,6403.0
2019-02-19 14:35:00,192.22,192.47,192.22,192.41,10827.0,192.22,192.47,192.22,192.41,10827.0
2019-02-19 14:40:00,192.44,192.5,192.43,192.49,13810.0,192.44,192.5,192.43,192.49,13810.0
2019-02-19 14:45:00,192.48,192.61,192.48,192.53,16378.0,192.48,192.61,192.48,192.53,16378.0
2019-02-19 14:50:00,192.54,192.74,192.54,192.6,19554.0,192.54,192.74,192.54,192.6,19554.0
2019-02-19 14:55:00,192.57,192.8,192.56,192.75,17650.0,192.57,192.8,192.56,192.75,17650.0
2019-02-19 15:00:00,192.68,192.73,192.44,192.55,14604.0,192.68,192.73,192.44,192.55,14604.0
2019-02-19 15:05:00,192.5,192.55,192.45,192.46,3963.0,192.5,192.55,192.45,192.46,3963.0
2019-02-19 15:10:00,192.42,192.5,192.36,192.5,5790.0,192.42,192.5,192.36,192.5,5790.0
2019-02-19 15:15:00,192.46,192.49,192.3,192.35,7917.0,192.46,192.49,192.3,192.35,7917.0
2019-02-19 15:20:00,192.35,192.39,192.31,192.37,7648.0,192.35,192.39,192.31,192.37,7648.0
2019-02-19 15:25:00,192.37,192.38,192.19,192.26,10691.0,192.37,192.38,192.19,192.26,10691.0
2019-02-19 15:30:00,192.27,192.33,192.15,192.32,11712.0,192.27,192.33,192.15,192.32,11712.0
2019-02-19 15:35:00,192.33,192.43,192.18,192.19,15486.0,192.33,192.43,192.18,192.19,15486.0
2019-02-19 15:40:00,192.17,192.33,192.1,192.23,8993.0,192.17,192.33,192.1,192.23,8993.0
2019-02-19 15:45:00,192.22,192.35,192.18,192.23,19097.0,192.22,192.35,192.18,192.23,19097.0
2019-02-19 15:50:00,192.24,192.26,192.13,192.23,17276.0,192.24,192.26,192.13,192.23,17276.0
2019-02-19 15:55:00,192.2,192.92,192.16,192.75,108408.0,192.2,192.92,192.16,192.75,108408.0
2019-02-20 09:30:00,192.49,193.65,192.06,192.82,29357.0,192.49,193.65,192.06,192.82,29357.0
2019-02-20 09:35:00,193.17,193.19,192.16,192.3,3987.0,193.17,193.19,192.16,192.3,3987.0
2019-02-20 09:40:00,192.3,192.92,192.15,192.15,6709.0,192.3,192.92,192.15,192.15,6709.0
2019-02-20 09:45:00,192.06,192.68,191.88,192.41,8994.0,192.06,192.68,191.88,192.41,8994.0
2019-02-20 09:50:00,192.45,193.5,192.45,193.5,11266.0,192.45,193.5,192.45,193.5,11266.0
2019-02-20 09:55:00,193.56,193.73,193.33,193.39,25847.0,193.56,193.73,193.33,193.39,25847.0
2019-02-20 10:00:00,193.33,193.43,193.08,193.13,4994.0,193.33,193.43,193.08,193.13,4994.0
2019-02-20 10:05:00,193.13,193.13,192.36,192.36,7555.0,193.13,193.13,192.36,192.36,7555.0
2019-02-20 10:10:00,192.4,192.5,192.01,192.15,7108.0,192.4,192.5,192.01,192.15,7108.0
2019-02-20 10:15:00,191.98,192.47,191.98,192.01,7096.0,191.98,192.47,191.98,192.01,7096.0
2019-02-20 10:20:00,192.03,192.4,191.97,192.36,7197.0,192.03,192.4,191.97,192.36,7197.0
2019-02-20 10:25:00,192.3,192.44,192.15,192.44,6389.0,192.3,192.44,192.15,192.44,6389.0
2019-02-20 10:30:00,192.32,192.71,192.3,192.32,9650.0,192.32,192.71,192.3,192.32,9650.0
2019-02-20 10:35:00,192.3,192.3,192.02,192.02,5531.0,192.3,192.3,192.02,192.02,5531.0
2019-02-20 10:40:00,192.15,192.36,192.05,192.12,9455.0,192.15,192.36,192.05,192.12,9455.0
2019-02-20 10:45:00,192.14,192.16,191.93,192.05,11349.0,192.14,192.16,191.93,192.05,11349.0
2019-02-20 10:50:00,192.05,192.15,191.93,192.06,6043.0,192.05,192.15,191.93,192.06,6043.0
2019-02-20 10:55:00,192.03,192.21,191.91,191.95,9150.0,192.03,192.21,191.91,191.95,9150.0
2019-02-20 11:00:00,191.89,191.93,191.65,191.65,5255.0,191.89,191.93,191.65,191.65,5255.0
2019-02-20 11:05:00,191.69,191.85,191.63,191.77,9656.0,191.69,191.85,191.63,191.77,9656.0
2019-02-20 11:10:00,191.8,191.83,191.32,191.37,12276.0,191.8,191.83,191.32,191.37,12276.0
2019-02-20 11:15:00,191.26,191.71,191.26,191.55,5450.0,191.26,191.71,191.26,191.55,5450.0
2019-02-20 11:20:00,191.55,191.84,191.35,191.49,10328.0,191.55,191.84,191.35,191.49,10328.0
2019-02-20 11:25:00,191.56,191.71,191.51,191.61,7356.0,191.56,191.71,191.51,191.61,7356.0
2019-02-20 11:30:00,191.54,191.54,191.36,191.49,3320.0,191.54,191.54,191.36,191.49,3320.0
2019-02-20 11:35:00,191.47,191.71,191.3,191.44,27103.0,191.47,191.71,191.3,191.44,27103.0
2019-02-20 11:40:00,191.52,191.7,191.45,191.6,5000.0,191.52,191.7,191.45,191.6,5000.0
2019-02-20 11:45:00,191.56,191.56,191.27,191.29,4210.0,191.56,191.56,191.27,191.29,4210.0
2019-02-20 11:50:00,191.29,191.49,191.29,191.29,4500.0,191.29,191.49,191.29,191.29,4500.0
2019-02-20 11:55:00,191.26,191.34,190.9,190.94,9259.0,191.26,191.34,190.9,190.94,9259.0
2019-02-20 12:00:00,190.9,191.19,190.83,191.0,14612.0,190.9,191.19,190.83,191.0,14612.0
2019-02-20 12:05:00,190.98,191.02,190.54,190.55,13032.0,190.98,191.02,190.54,190.55,13032.0
2019-02-20 12:10:00,190.59,190.68,190.21,190.29,28034.0,190.59,190.68,190.21,190.29,28034.0
2019-02-20 12:15:00,190.24,190.29,189.6,189.67,17083.0,190.24,190.29,189.6,189.67,17083.0
2019-02-20 12:20:00,189.74,189.8,189.11,189.14,16879.0,189.74,189.8,189.11,189.14,16879.0
2019-02-20 12:25:00,189.17,189.17,187.95,188.0,21659.0,189.17,189.17,187.95,188.0,21659.0
2019-02-20 12:30:00,187.99,188.05,187.18,187.34,40427.0,187.99,188.05,187.18,187.34,40427.0
2019-02-20 12:35:00,187.39,188.67,187.26,188.66,19762.0,187.39,188.67,187.26,188.66,19762.0
2019-02-20 12:40:00,188.65,188.65,188.3,188.5,9209.0,188.65,188.65,188.3,188.5,9209.0
2019-02-20 12:45:00,188.55,188.81,188.48,188.48,11933.0,188.55,188.81,188.48,188.48,11933.0
2019-02-20 12:50:00,188.46,188.56,187.88,187.88,18500.0,188.46,188.56,187.88,187.88,18500.0
2019-02-20 12:55:00,187.76,187.82,187.28,187.82,22055.0,187.76,187.82,187.28,187.82,22055.0
2019-02-20 13:00:00,187.78,188.28,187.75,188.18,17632.0,187.78,188.28,187.75,188.18,17632.0
2019-02-20 13:05:00,188.19,188.66,188.19,188.66,13700.0,188.19,188.66,188.19,188.66,13700.0
2019-02-20 13:10:00,188.54,188.88,188.52,188.88,5315.0,188.54,188.88,188.52,188.88,5315.0
2019-02-20 13:15:00,188.92,189.0,188.72,188.83,7387.0,188.92,189.0,188.72,188.83,7387.0
2019-02-20 13:20:00,188.73,188.99,188.73,188.87,8353.0,188.73,188.99,188.73,188.87,8353.0
2019-02-20 13:25:00,188.81,188.89,188.68,188.89,7480.0,188.81,188.89,188.68,188.89,7480.0
2019-02-20 13:30:00,188.86,188.98,188.75,188.84,7034.0,188.86,188.98,188.75,188.84,7034.0
2019-02-20 13:35:00,188.84,188.84,188.6,188.61,3874.0,188.84,188.84,188.6,188.61,3874.0
2019-02-20 13:40:00,188.56,188.68,188.41,188.54,16549.0,188.56,188.68,188.41,188.54,16549.0
2019-02-20 13:45:00,188.63,188.67,188.31,188.42,4304.0,188.63,188.67,188.31,188.42,4304.0
2019-02-20 13:50:00,188.37,188.83,188.37,188.83,14970.0,188.37,188.83,188.37,188.83,14970.0
2019-02-20 13:55:00,188.83,188.88,188.1,188.72,28378.0,188.83,188.88,188.1,188.72,28378.0
2019-02-20 14:00:00,188.74,188.9,188.2,188.45,40978.0,188.74,188.9,188.2,188.45,40978.0
2019-02-20 14:05:00,188.49,189.6,188.4,188.42,41643.0,188.49,189.6,188.4,188.42,41643.0
2019-02-20 14:10:00,188.59,188.6,188.06,188.18,20081.0,188.59,188.6,188.06,188.18,20081.0
2019-02-20 14:15:00,188.15,188.36,187.85,187.86,18083.0,188.15,188.36,187.85,187.86,18083.0
2019-02-20 14:20:00,187.79,187.81,187.25,187.57,27658.0,187.79,187.81,187.25,187.57,27658.0
2019-02-20 14:25:00,187.59,187.91,187.52,187.69,16037.0,187.59,187.91,187.52,187.69,16037.0
2019-02-20 14:30:00,187.82,188.05,187.74,187.89,43144.0,187.82,188.05,187.74,187.89,43144.0
2019-02-20 14:35:00,187.91,188.06,187.52,188.06,22530.0,187.91,188.06,187.52,188.06,22530.0
2019-02-20 14:40:00,188.06,188.5,188.0,188.4,40028.0,188.06,188.5,188.0,188.4,40028.0
2019-02-20 14:45:00,188.39,188.54,188.25,188.43,19972.0,188.39,188.54,188.25,188.43,19972.0
2019-02-20 14:50:00,188.45,188.8,188.45,188.57,9808.0,188.45,188.8,188.45,188.57,9808.0
2019-02-20 14:55:00,188.56,188.6,188.46,188.55,4400.0,188.56,188.6,188.46,188.55,4400.0
2019-02-20 15:00:00,188.56,188.76,188.44,188.64,21900.0,188.56,188.76,188.44,188.64,21900.0
2019-02-20 15:05:00,188.66,189.03,188.66,189.03,19934.0,188.66,189.03,188.66,189.03,19934.0
2019-02-20 15:10:00,189.03,189.17,188.66,188.69,7640.0,189.03,189.17,188.66,188.69,7640.0
2019-02-20 15:15:00,188.74,189.03,188.74,189.01,8930.0,188.74,189.03,188.74,189.01,8930.0
2019-02-20 15:20:00,189.07,189.23,188.86,188.89,24039.0,189.07,189.23,188.86,188.89,24039.0
2019-02-20 15:25:00,188.88,189.03,188.86,188.89,7421.0,188.88,189.03,188.86,188.89,7421.0
2019-02-20 15:30:00,188.87,189.29,188.87,189.28,25774.0,188.87,189.29,188.87,189.28,25774.0
2019-02-20 15:35:00,189.28,189.28,189.0,189.16,25892.0,189.28,189.28,189.0,189.16,25892.0
2019-02-20 15:40:00,189.18,189.21,189.04,189.2,17256.0,189.18,189.21,189.04,189.2,17256.0
2019-02-20 15:45:00,189.21,189.21,188.82,188.82,23468.0,189.21,189.21,188.82,188.82,23468.0
2019-02-20 15:50:00,188.82,188.88,188.6,188.88,37456.0,188.82,188.88,188.6,188.88,37456.0
2019-02-20 15:55:00,188.84,188.84,188.44,188.67,41778.0,188.84,188.84,188.44,188.67,41778.0
2019-02-21 09:30:00,188.42,189.89,188.4,189.72,39279.0,188.42,189.89,188.4,189.72,39279.0
2019-02-21 09:35:00,189.24,189.5,188.66,188.99,10030.0,189.24,189.5,188.66,188.99,10030.0
2019-02-21 09:40:00,189.49,190.68,188.79,188.79,24907.0,189.49,190.68,188.79,188.79,24907.0
2019-02-21 09:45:00,189.0,189.52,188.79,188.98,16735.0,189.0,189.52,188.79,188.98,16735.0
2019-02-21 09:50:00,188.88,189.53,188.88,189.0,13936.0,188.88,189.53,188.88,189.0,13936.0
2019-02-21 09:55:00,189.13,189.44,188.57,188.58,17519.0,189.13,189.44,188.57,188.58,17519.0
2019-02-21 10:00:00,188.49,188.49,187.76,187.99,16699.0,188.49,188.49,187.76,187.99,16699.0
2019-02-21 10:05:00,188.07,188.27,187.37,187.58,8582.0,188.07,188.27,187.37,187.58,8582.0
2019-02-21 10:10:00,187.7,187.8,187.32,187.61,7953.0,187.7,187.8,187.32,187.61,7953.0
2019-02-21 10:15:00,187.43,187.91,187.25,187.78,7976.0,187.43,187.91,187.25,187.78,7976.0
2019-02-21 10:20:00,187.7,187.75,187.22,187.66,5324.0,187.7,187.75,187.22,187.66,5324.0
2019-02-21 10:25:00,187.57,187.75,187.54,187.66,3126.0,187.57,187.75,187.54,187.66,3126.0
2019-02-21 10:30:00,187.77,188.73,187.77,188.47,9816.0,187.77,188.73,187.77,188.47,9816.0
2019-02-21 10:35:00,188.32,189.11,188.01,189.09,20238.0,188.32,189.11,188.01,189.09,20238.0
2019-02-21 10:40:00,189.19,189.32,188.87,189.28,7539.0,189.19,189.32,188.87,189.28,7539.0
2019-02-21 10:45:00,189.32,189.43,188.78,189.02,8738.0,189.32,189.43,188.78,189.02,8738.0
2019-02-21 10:50:00,188.92,189.31,188.8,189.27,18838.0,188.92,189.31,188.8,189.27,18838.0
2019-02-21 10:55:00,189.23,189.33,188.86,188.99,14740.0,189.23,189.33,188.86,188.99,14740.0
2019-02-21 11:00:00,189.05,189.33,188.8,189.24,11697.0,189.05,189.33,188.8,189.24,11697.0
2019-02-21 11:05:00,189.32,189.83,189.32,189.83,10151.0,189.32,189.83,189.32,189.83,10151.0
2019-02-21 11:10:00,189.74,189.74,189.45,189.46,12436.0,189.74,189.74,189.45,189.46,12436.0
2019-02-21 11:15:00,189.49,189.51,189.13,189.45,6667.0,189.49,189.51,189.13,189.45,6667.0
2019-02-21 11:20:00,189.43,189.55,189.35,189.42,3456.0,189.43,189.55,189.35,189.42,3456.0
2019-02-21 11:25:00,189.47,189.5,189.19,189.19,17255.0,189.47,189.5,189.19,189.19,17255.0
2019-02-21 11:30:00,189.3,189.58,189.29,189.57,10800.0,189.3,189.58,189.29,189.57,10800.0
2019-02-21 11:35:00,189.58,189.58,189.02,189.03,2963.0,189.58,189.58,189.02,189.03,2963.0
2019-02-21 11:40:00,189.07,189.38,189.07,189.24,3395.0,189.07,189.38,189.07,189.24,3395.0
2019-02-21 11:45:00,189.23,189.48,189.23,189.47,3859.0,189.23,189.48,189.23,189.47,3859.0
2019-02-21 11:50:00,189.43,189.78,189.34,189.65,15515.0,189.43,189.78,189.34,189.65,15515.0
2019-02-21 11:55:00,189.59,189.85,189.59,189.75,7700.0,189.59,189.85,189.59,189.75,7700.0
2019-02-21 12:00:00,189.7,189.77,189.5,189.56,6639.0,189.7,189.77,189.5,189.56,6639.0
2019-02-21 12:05:00,189.6,189.69,189.5,189.64,4395.0,189.6,189.69,189.5,189.64,4395.0
2019-02-21 12:10:00,189.69,189.73,189.52,189.6,8684.0,189.69,189.73,189.52,189.6,8684.0
2019-02-21 12:15:00,189.58,189.7,189.57,189.65,2710.0,189.58,189.7,189.57,189.65,2710.0
2019-02-21 12:20:00,189.63,189.86,189.62,189.78,5700.0,189.63,189.86,189.62,189.78,5700.0
2019-02-21 12:25:00,189.89,189.91,189.8,189.89,4000.0,189.89,189.91,189.8,189.89,4000.0
2019-02-21 12:30:00,189.89,190.11,189.86,189.99,20869.0,189.89,190.11,189.86,189.99,20869.0
2019-02-21 12:35:00,189.87,190.19,189.87,190.0,3864.0,189.87,190.19,189.87,190.0,3864.0
2019-02-21 12:40:00,190.06,190.32,190.06,190.23,4050.0,190.06,190.32,190.06,190.23,4050.0
2019-02-21 12:45:00,190.32,190.49,190.23,190.37,3786.0,190.32,190.49,190.23,190.37,3786.0
2019-02-21 12:50:00,190.4,190.54,190.35,190.54,2921.0,190.4,190.54,190.35,190.54,2921.0
2019-02-21 12:55:00,190.56,190.56,190.17,190.17,9929.0,190.56,190.56,190.17,190.17,9929.0
2019-02-21 13:00:00,190.15,190.19,189.97,190.03,5548.0,190.15,190.19,189.97,190.03,5548.0
2019-02-21 13:05:00,190.03,190.19,190.02,190.04,4595.0,190.03,190.19,190.02,190.04,4595.0
2019-02-21 13:10:00,190.14,190.17,190.09,190.13,3050.0,190.14,190.17,190.09,190.13,3050.0
2019-02-21 13:15:00,190.13,190.22,189.95,190.17,9183.0,190.13,190.22,189.95,190.17,9183.0
2019-02-21 13:20:00,190.18,190.34,190.17,190.19,2150.0,190.18,190.34,190.17,190.19,2150.0
2019-02-21 13:25:00,190.13,190.22,190.01,190.13,4400.0,190.13,190.22,190.01,190.13,4400.0
2019-02-21 13:30:00,190.21,190.22,189.97,189.97,1900.0,190.21,190.22,189.97,189.97,1900.0
2019-02-21 13:35:00,189.99,190.03,189.94,189.97,1215.0,189.99,190.03,189.94,189.97,1215.0
2019-02-21 13:40:00,189.96,190.12,189.94,190.03,3980.0,189.96,190.12,189.94,190.03,3980.0
2019-02-21 13:45:00,189.99,190.25,189.98,190.25,4376.0,189.99,190.25,189.98,190.25,4376.0
2019-02-21 13:50:00,190.21,190.51,190.18,190.46,30452.0,190.21,190.51,190.18,190.46,30452.0
2019-02-21 13:55:00,190.46,190.67,190.34,190.36,23855.0,190.46,190.67,190.34,190.36,23855.0
2019-02-21 14:00:00,190.44,190.51,190.26,190.47,11502.0,190.44,190.51,190.26,190.47,11502.0
2019-02-21 14:05:00,190.46,190.48,190.33,190.38,2640.0,190.46,190.48,190.33,190.38,2640.0
2019-02-21 14:10:00,190.41,190.44,190.23,190.24,11177.0,190.41,190.44,190.23,190.24,11177.0
2019-02-21 14:15:00,190.3,190.3,190.05,190.14,41161.0,190.3,190.3,190.05,190.14,41161.0
2019-02-21 14:20:00,190.14,190.27,190.1,190.1,9975.0,190.14,190.27,190.1,190.1,9975.0
2019-02-21 14:25:00,190.1,190.17,190.03,190.09,5308.0,190.1,190.17,190.03,190.09,5308.0
2019-02-21 14:30:00,190.15,190.15,190.0,190.05,12900.0,190.15,190.15,190.0,190.05,12900.0
2019-02-21 14:35:00,190.05,190.1,190.0,190.0,8211.0,190.05,190.1,190.0,190.0,8211.0
2019-02-21 14:40:00,190.05,190.17,190.01,190.14,2800.0,190.05,190.17,190.01,190.14,2800.0
2019-02-21 14:45:00,190.2,190.2,189.84,189.86,30484.0,190.2,190.2,189.84,189.86,30484.0
2019-02-21 14:50:00,189.8,189.84,189.6,189.66,16285.0,189.8,189.84,189.6,189.66,16285.0
2019-02-21 14:55:00,189.64,189.69,189.57,189.61,11150.0,189.64,189.69,189.57,189.61,11150.0
2019-02-21 15:00:00,189.6,189.71,189.5,189.56,19407.0,189.6,189.71,189.5,189.56,19407.0
2019-02-21 15:05:00,189.53,189.7,189.5,189.69,15300.0,189.53,189.7,189.5,189.69,15300.0
2019-02-21 15:10:00,189.6,189.87,189.6,189.8,5305.0,189.6,189.87,189.6,189.8,5305.0
2019-02-21 15:15:00,189.82,189.95,189.76,189.81,11894.0,189.82,189.95,189.76,189.81,11894.0
2019-02-21 15:20:00,189.79,189.84,189.64,189.66,10406.0,189.79,189.84,189.64,189.66,10406.0
2019-02-21 15:25:00,189.66,189.71,189.53,189.62,7426.0,189.66,189.71,189.53,189.62,7426.0
2019-02-21 15:30:00,189.65,189.65,189.34,189.35,12403.0,189.65,189.65,189.34,189.35,12403.0
2019-02-21 15:35:00,189.36,189.48,189.29,189.42,7600.0,189.36,189.48,189.29,189.42,7600.0
2019-02-21 15:40:00,189.45,189.72,189.34,189.56,78850.0,189.45,189.72,189.34,189.56,78850.0
2019-02-21 15:45:00,189.58,189.6,189.45,189.5,21952.0,189.58,189.6,189.45,189.5,21952.0
2019-02-21 15:50:00,189.47,189.71,189.19,189.19,26682.0,189.47,189.71,189.19,189.19,26682.0
2019-02-21 15:55:00,189.22,189.55,189.22,189.47,50048.0,189.22,189.55,189.22,189.47,50048.0
2019-02-22 09:30:00,190.44,192.0,190.44,191.29,37840.0,190.44,192.0,190.44,191.29,37840.0
2019-02-22 09:35:00,191.02,191.71,190.68,190.82,11523.0,191.02,191.71,190.68,190.82,11523.0
2019-02-22 09:40:00,190.91,191.0,190.27,190.7,27791.0,190.91,191.0,190.27,190.7,27791.0
2019-02-22 09:45:00,190.76,191.48,190.71,190.98,23888.0,190.76,191.48,190.71,190.98,23888.0
2019-02-22 09:50:00,190.82,191.72,190.82,191.59,11008.0,190.82,191.72,190.82,191.59,11008.0
2019-02-22 09:55:00,191.62,192.1,191.44,191.98,17422.0,191.62,192.1,191.44,191.98,17422.0
2019-02-22 10:00:00,191.86,192.36,191.75,192.04,13582.0,191.86,192.36,191.75,192.04,13582.0
2019-02-22 10:05:00,192.18,192.21,191.58,191.66,31619.0,192.18,192.21,191.58,191.66,31619.0
2019-02-22 10:10:00,191.58,191.69,191.25,191.43,15677.0,191.58,191.69,191.25,191.43,15677.0
2019-02-22 10:15:00,191.39,191.81,191.1,191.16,9938.0,191.39,191.81,191.1,191.16,9938.0
2019-02-22 10:20:00,191.26,191.55,191.13,191.44,4496.0,191.26,191.55,191.13,191.44,4496.0
2019-02-22 10:25:00,191.45,191.58,191.32,191.58,1663.0,191.45,191.58,191.32,191.58,1663.0
2019-02-22 10:30:00,191.74,191.9,191.53,191.81,5788.0,191.74,191.9,191.53,191.81,5788.0
2019-02-22 10:35:00,191.76,192.35,191.62,192.25,4789.0,191.76,192.35,191.62,192.25,4789.0
2019-02-22 10:40:00,192.3,192.65,192.28,192.65,4641.0,192.3,192.65,192.28,192.65,4641.0
2019-02-22 10:45:00,192.65,192.7,192.28,192.49,7106.0,192.65,192.7,192.28,192.49,7106.0
2019-02-22 10:50:00,192.59,192.9,192.58,192.87,4847.0,192.59,192.9,192.58,192.87,4847.0
2019-02-22 10:55:00,192.91,192.97,192.61,192.61,6360.0,192.91,192.97,192.61,192.61,6360.0
2019-02-22 11:00:00,192.75,192.82,192.46,192.5,4987.0,192.75,192.82,192.46,192.5,4987.0
2019-02-22 11:05:00,192.62,192.67,192.4,192.67,4611.0,192.62,192.67,192.4,192.67,4611.0
2019-02-22 11:10:00,192.57,192.92,192.41,192.92,10530.0,192.57,192.92,192.41,192.92,10530.0
2019-02-22 11:15:00,192.98,193.63,192.98,193.56,17252.0,192.98,193.63,192.98,193.56,17252.0
2019-02-22 11:20:00,193.6,193.62,193.21,193.51,11223.0,193.6,193.62,193.21,193.51,11223.0
2019-02-22 11:25:00,193.39,193.6,193.26,193.26,8410.0,193.39,193.6,193.26,193.26,8410.0
2019-02-22 11:30:00,193.25,193.41,193.14,193.28,5976.0,193.25,193.41,193.14,193.28,5976.0
2019-02-22 11:35:00,193.22,193.34,192.87,193.05,10002.0,193.22,193.34,192.87,193.05,10002.0
2019-02-22 11:40:00,192.87,192.97,192.7,192.83,8107.0,192.87,192.97,192.7,192.83,8107.0
2019-02-22 11:45:00,192.9,193.06,192.77,192.95,10920.0,192.9,193.06,192.77,192.95,10920.0
2019-02-22 11:50:00,193.02,193.15,192.97,193.04,8974.0,193.02,193.15,192.97,193.04,8974.0
2019-02-22 11:55:00,193.01,193.35,193.01,193.29,29193.0,193.01,193.35,193.01,193.29,29193.0
2019-02-22 12:00:00,193.27,193.58,193.27,193.52,23869.0,193.27,193.58,193.27,193.52,23869.0
2019-02-22 12:05:00,193.39,193.5,193.24,193.36,17996.0,193.39,193.5,193.24,193.36,17996.0
2019-02-22 12:10:00,193.36,193.53,193.25,193.36,15701.0,193.36,193.53,193.25,193.36,15701.0
2019-02-22 12:15:00,193.39,193.48,193.3,193.32,7234.0,193.39,193.48,193.3,193.32,7234.0
2019-02-22 12:20:00,193.32,193.6,193.32,193.49,4394.0,193.32,193.6,193.32,193.49,4394.0
2019-02-22 12:25:00,193.46,193.85,193.45,193.67,7637.0,193.46,193.85,193.45,193.67,7637.0
2019-02-22 12:30:00,193.71,193.72,193.37,193.47,4763.0,193.71,193.72,193.37,193.47,4763.0
2019-02-22 12:35:00,193.44,193.5,193.23,193.27,5445.0,193.44,193.5,193.23,193.27,5445.0
2019-02-22 12:40:00,193.29,193.5,193.26,193.37,8793.0,193.29,193.5,193.26,193.37,8793.0
2019-02-22 12:45:00,193.42,193.43,193.2,193.25,6349.0,193.42,193.43,193.2,193.25,6349.0
2019-02-22 12:50:00,193.25,193.61,193.15,193.43,10474.0,193.25,193.61,193.15,193.43,10474.0
2019-02-22 12:55:00,193.44,193.45,193.12,193.23,11871.0,193.44,193.45,193.12,193.23,11871.0
2019-02-22 13:00:00,193.27,193.36,193.06,193.13,9776.0,193.27,193.36,193.06,193.13,9776.0
2019-02-22 13:05:00,193.11,193.29,193.11,193.23,2406.0,193.11,193.29,193.11,193.23,2406.0
2019-02-22 13:10:00,193.27,193.3,193.15,193.16,3795.0,193.27,193.3,193.15,193.16,3795.0
2019-02-22 13:15:00,193.27,193.54,193.19,193.48,7198.0,193.27,193.54,193.19,193.48,7198.0
2019-02-22 13:20:00,193.44,193.73,193.43,193.68,8435.0,193.44,193.73,193.43,193.68,8435.0
2019-02-22 13:25:00,193.67,193.77,193.62,193.77,3091.0,193.67,193.77,193.62,193.77,3091.0
2019-02-22 13:30:00,193.73,193.92,193.69,193.92,10780.0,193.73,193.92,193.69,193.92,10780.0
2019-02-22 13:35:00,193.94,194.22,193.91,194.08,13475.0,193.94,194.22,193.91,194.08,13475.0
2019-02-22 13:40:00,194.07,194.18,193.94,193.95,7993.0,194.07,194.18,193.94,193.95,7993.0
2019-02-22 13:45:00,193.98,194.08,193.89,194.0,4321.0,193.98,194.08,193.89,194.0,4321.0
2019-02-22 13:50:00,193.97,194.17,193.93,194.07,8531.0,193.97,194.17,193.93,194.07,8531.0
2019-02-22 13:55:00,194.02,194.31,194.02,194.22,6823.0,194.02,194.31,194.02,194.22,6823.0
2019-02-22 14:00:00,194.27,194.47,194.18,194.39,8848.0,194.27,194.47,194.18,194.39,8848.0
2019-02-22 14:05:00,194.34,194.44,194.24,194.41,12979.0,194.34,194.44,194.24,194.41,12979.0
2019-02-22 14:10:00,194.42,194.62,194.4,194.48,12328.0,194.42,194.62,194.4,194.48,12328.0
2019-02-22 14:15:00,194.51,194.72,194.45,194.51,15066.0,194.51,194.72,194.45,194.51,15066.0
2019-02-22 14:20:00,194.52,194.52,194.16,194.21,9880.0,194.52,194.52,194.16,194.21,9880.0
2019-02-22 14:25:00,194.21,194.26,193.93,193.98,10906.0,194.21,194.26,193.93,193.98,10906.0
2019-02-22 14:30:00,193.98,194.08,193.96,194.03,5506.0,193.98,194.08,193.96,194.03,5506.0
2019-02-22 14:35:00,193.93,193.94,193.32,193.56,12061.0,193.93,193.94,193.32,193.56,12061.0
2019-02-22 14:40:00,193.56,193.67,193.26,193.5,10666.0,193.56,193.67,193.26,193.5,10666.0
2019-02-22 14:45:00,193.35,193.6,193.29,193.47,9046.0,193.35,193.6,193.29,193.47,9046.0
2019-02-22 14:50:00,193.48,193.69,193.44,193.44,4001.0,193.48,193.69,193.44,193.44,4001.0
2019-02-22 14:55:00,193.5,193.7,193.44,193.58,7295.0,193.5,193.7,193.44,193.58,7295.0
2019-02-22 15:00:00,193.56,193.96,193.56,193.94,9045.0,193.56,193.96,193.56,193.94,9045.0
2019-02-22 15:05:00,193.96,193.97,193.75,193.83,5950.0,193.96,193.97,193.75,193.83,5950.0
2019-02-22 15:10:00,193.91,194.11,193.9,194.11,12353.0,193.91,194.11,193.9,194.11,12353.0
2019-02-22 15:15:00,194.05,194.35,194.0,194.18,7517.0,194.05,194.35,194.0,194.18,7517.0
2019-02-22 15:20:00,194.2,194.29,194.18,194.2,7391.0,194.2,194.29,194.18,194.2,7391.0
2019-02-22 15:25:00,194.17,194.42,194.14,194.32,8443.0,194.17,194.42,194.14,194.32,8443.0
2019-02-22 15:30:00,194.31,194.39,194.03,194.15,15633.0,194.31,194.39,194.03,194.15,15633.0
2019-02-22 15:35:00,194.23,194.23,193.8,194.13,10752.0,194.23,194.23,193.8,194.13,10752.0
2019-02-22 15:40:00,194.1,194.13,193.99,194.09,14477.0,194.1,194.13,193.99,194.09,14477.0
2019-02-22 15:45:00,194.07,194.22,194.02,194.11,21626.0,194.07,194.22,194.02,194.11,21626.0
2019-02-22 15:50:00,194.12,194.73,194.09,194.64,27664.0,194.12,194.73,194.09,194.64,27664.0
2019-02-22 15:55:00,194.67,194.81,194.59,194.67,63442.0,194.67,194.81,194.59,194.67,63442.0
2019-02-25 09:30:00,196.14,198.0,196.14,197.7,78795.0,196.14,198.0,196.14,197.7,78795.0
2019-02-25 09:35:00,197.58,198.97,197.2,198.77,74047.0,197.58,198.97,197.2,198.77,74047.0
2019-02-25 09:40:00,198.68,198.82,196.83,197.07,30716.0,198.68,198.82,196.83,197.07,30716.0
2019-02-25 09:45:00,197.14,197.56,196.4,196.4,33561.0,197.14,197.56,196.4,196.4,33561.0
2019-02-25 09:50:00,196.39,196.93,195.91,196.63,35864.0,196.39,196.93,195.91,196.63,35864.0
2019-02-25 09:55:00,196.83,197.16,196.3,196.35,20306.0,196.83,197.16,196.3,196.35,20306.0
2019-02-25 10:00:00,196.41,196.6,196.03,196.51,22709.0,196.41,196.6,196.03,196.51,22709.0
2019-02-25 10:05:00,196.44,197.33,196.37,197.14,20313.0,196.44,197.33,196.37,197.14,20313.0
2019-02-25 10:10:00,197.15,197.79,197.13,197.79,9100.0,197.15,197.79,197.13,197.79,9100.0
2019-02-25 10:15:00,197.73,197.9,196.97,197.39,17524.0,197.73,197.9,196.97,197.39,17524.0
2019-02-25 10:20:00,197.43,197.73,197.17,197.29,20403.0,197.43,197.73,197.17,197.29,20403.0
2019-02-25 10:25:00,197.33,197.79,197.31,197.53,28504.0,197.33,197.79,197.31,197.53,28504.0
2019-02-25 10:30:00,197.43,197.53,197.13,197.52,13341.0,197.43,197.53,197.13,197.52,13341.0
2019-02-25 10:35:00,197.57,197.7,197.26,197.51,13738.0,197.57,197.7,197.26,197.51,13738.0
2019-02-25 10:40:00,197.6,197.96,197.54,197.84,25635.0,197.6,197.96,197.54,197.84,25635.0
2019-02-25 10:45:00,197.88,197.93,197.57,197.58,21227.0,197.88,197.93,197.57,197.58,21227.0
2019-02-25 10:50:00,197.56,197.56,197.12,197.48,11463.0,197.56,197.56,197.12,197.48,11463.0
2019-02-25 10:55:00,197.5,197.82,197.39,197.71,16018.0,197.5,197.82,197.39,197.71,16018.0
2019-02-25 11:00:00,197.63,197.99,197.62,197.86,22021.0,197.63,197.99,197.62,197.86,22021.0
2019-02-25 11:05:00,197.87,198.01,197.79,197.83,12283.0,197.87,198.01,197.79,197.83,12283.0
2019-02-25 11:10:00,197.85,198.22,197.77,198.15,14686.0,197.85,198.22,197.77,198.15,14686.0
2019-02-25 11:15:00,198.16,198.16,197.81,197.9,13938.0,198.16,198.16,197.81,197.9,13938.0
2019-02-25 11:20:00,197.92,198.0,197.43,197.58,7157.0,197.92,198.0,197.43,197.58,7157.0
2019-02-25 11:25:00,197.62,197.88,197.54,197.8,7628.0,197.62,197.88,197.54,197.8,7628.0
2019-02-25 11:30:00,197.74,197.9,197.69,197.89,6621.0,197.74,197.9,197.69,197.89,6621.0
2019-02-25 11:35:00,197.83,197.87,197.52,197.6,5600.0,197.83,197.87,197.52,197.6,5600.0
2019-02-25 11:40:00,197.52,197.84,197.47,197.79,7399.0,197.52,197.84,197.47,197.79,7399.0
2019-02-25 11:45:00,197.8,197.88,197.62,197.85,10850.0,197.8,197.88,197.62,197.85,10850.0
2019-02-25 11:50:00,197.84,197.88,197.65,197.66,3800.0,197.84,197.88,197.65,197.66,3800.0
2019-02-25 11:55:00,197.64,197.65,197.44,197.59,5028.0,197.64,197.65,197.44,197.59,5028.0
2019-02-25 12:00:00,197.62,197.62,197.19,197.48,16383.0,197.62,197.62,197.19,197.48,16383.0
2019-02-25 12:05:00,197.42,197.48,197.31,197.39,7002.0,197.42,197.48,197.31,197.39,7002.0
2019-02-25 12:10:00,197.46,197.58,197.33,197.35,9155.0,197.46,197.58,197.33,197.35,9155.0
2019-02-25 12:15:00,197.4,197.4,197.21,197.21,4550.0,197.4,197.4,197.21,197.21,4550.0
2019-02-25 12:20:00,197.19,197.24,196.62,196.64,16565.0,197.19,197.24,196.62,196.64,16565.0
2019-02-25 12:25:00,196.66,196.67,196.32,196.37,8608.0,196.66,196.67,196.32,196.37,8608.0
2019-02-25 12:30:00,196.32,196.41,196.02,196.34,12628.0,196.32,196.41,196.02,196.34,12628.0
2019-02-25 12:35:00,196.38,196.46,196.25,196.26,7846.0,196.38,196.46,196.25,196.26,7846.0
2019-02-25 12:40:00,196.26,196.31,196.08,196.08,4892.0,196.26,196.31,196.08,196.08,4892.0
2019-02-25 12:45:00,196.07,196.07,195.7,195.81,17868.0,196.07,196.07,195.7,195.81,17868.0
2019-02-25 12:50:00,195.86,195.87,195.44,195.44,9247.0,195.86,195.87,195.44,195.44,9247.0
2019-02-25 12:55:00,195.43,195.77,195.2,195.77,8952.0,195.43,195.77,195.2,195.77,8952.0
2019-02-25 13:00:00,195.73,196.26,195.65,196.1,18014.0,195.73,196.26,195.65,196.1,18014.0
2019-02-25 13:05:00,196.14,196.27,195.92,196.08,7076.0,196.14,196.27,195.92,196.08,7076.0
2019-02-25 13:10:00,196.1,196.21,196.02,196.15,3915.0,196.1,196.21,196.02,196.15,3915.0
2019-02-25 13:15:00,196.13,196.56,196.12,196.36,17782.0,196.13,196.56,196.12,196.36,17782.0
2019-02-25 13:20:00,196.3,196.36,196.21,196.31,3884.0,196.3,196.36,196.21,196.31,3884.0
2019-02-25 13:25:00,196.31,196.84,196.25,196.75,24085.0,196.31,196.84,196.25,196.75,24085.0
2019-02-25 13:30:00,196.77,197.14,196.65,196.83,14693.0,196.77,197.14,196.65,196.83,14693.0
2019-02-25 13:35:00,196.79,196.79,196.36,196.73,12935.0,196.79,196.79,196.36,196.73,12935.0
2019-02-25 13:40:00,196.72,197.0,196.66,196.77,22405.0,196.72,197.0,196.66,196.77,22405.0
2019-02-25 13:45:00,196.85,197.15,196.72,196.8,20412.0,196.85,197.15,196.72,196.8,20412.0
2019-02-25 13:50:00,197.03,197.03,196.7,196.7,6800.0,197.03,197.03,196.7,196.7,6800.0
2019-02-25 13:55:00,196.75,196.75,196.44,196.56,7145.0,196.75,196.75,196.44,196.56,7145.0
2019-02-25 14:00:00,196.56,196.7,196.54,196.55,9830.0,196.56,196.7,196.54,196.55,9830.0
2019-02-25 14:05:00,196.56,196.67,196.53,196.66,6444.0,196.56,196.67,196.53,196.66,6444.0
2019-02-25 14:10:00,196.66,196.74,196.62,196.69,8411.0,196.66,196.74,196.62,196.69,8411.0
2019-02-25 14:15:00,196.68,196.8,196.62,196.69,12306.0,196.68,196.8,196.62,196.69,12306.0
2019-02-25 14:20:00,196.72,196.76,196.64,196.64,7192.0,196.72,196.76,196.64,196.64,7192.0
2019-02-25 14:25:00,196.66,196.73,196.6,196.7,6221.0,196.66,196.73,196.6,196.7,6221.0
2019-02-25 14:30:00,196.69,196.73,196.46,196.49,5324.0,196.69,196.73,196.46,196.49,5324.0
2019-02-25 14:35:00,196.58,196.6,196.42,196.46,7448.0,196.58,196.6,196.42,196.46,7448.0
2019-02-25 14:40:00,196.47,196.61,196.46,196.55,6300.0,196.47,196.61,196.46,196.55,6300.0
2019-02-25 14:45:00,196.56,196.76,196.53,196.71,10797.0,196.56,196.76,196.53,196.71,10797.0
2019-02-25 14:50:00,196.7,196.79,196.61,196.66,7563.0,196.7,196.79,196.61,196.66,7563.0
2019-02-25 14:55:00,196.67,196.77,196.49,196.59,18086.0,196.67,196.77,196.49,196.59,18086.0
2019-02-25 15:00:00,196.62,196.9,196.62,196.72,18689.0,196.62,196.9,196.62,196.72,18689.0
2019-02-25 15:05:00,196.72,196.82,196.67,196.71,4515.0,196.72,196.82,196.67,196.71,4515.0
2019-02-25 15:10:00,196.71,196.93,196.59,196.88,27312.0,196.71,196.93,196.59,196.88,27312.0
2019-02-25 15:15:00,196.85,197.0,196.59,196.62,16310.0,196.85,197.0,196.59,196.62,16310.0
2019-02-25 15:20:00,196.63,196.69,196.5,196.61,12495.0,196.63,196.69,196.5,196.61,12495.0
2019-02-25 15:25:00,196.64,196.72,196.35,196.35,14265.0,196.64,196.72,196.35,196.35,14265.0
2019-02-25 15:30:00,196.4,196.61,196.39,196.6,15344.0,196.4,196.61,196.39,196.6,15344.0
2019-02-25 15:35:00,196.57,196.68,196.44,196.5,17319.0,196.57,196.68,196.44,196.5,17319.0
2019-02-25 15:40:00,196.5,196.79,196.5,196.62,24953.0,196.5,196.79,196.5,196.62,24953.0
2019-02-25 15:45:00,196.64,196.72,196.56,196.59,18722.0,196.64,196.72,196.56,196.59,18722.0
2019-02-25 15:50:00,196.58,196.67,196.34,196.48,26686.0,196.58,196.67,196.34,196.48,26686.0
2019-02-25 15:55:00,196.48,196.54,196.23,196.23,48120.0,196.48,196.54,196.23,196.23,48120.0
2019-02-26 09:30:00,195.39,196.09,194.43,195.75,31204.0,195.39,196.09,194.43,195.75,31204.0
2019-02-26 09:35:00,195.73,195.74,194.44,195.4,21804.0,195.73,195.74,194.44,195.4,21804.0
2019-02-26 09:40:00,195.38,196.7,195.1,196.56,52352.0,195.38,196.7,195.1,196.56,52352.0
2019-02-26 09:45:00,196.23,196.82,195.99,196.5,22024.0,196.23,196.82,195.99,196.5,22024.0
2019-02-26 09:50:00,196.58,197.1,196.28,196.53,22100.0,196.58,197.1,196.28,196.53,22100.0
2019-02-26 09:55:00,196.53,196.78,196.19,196.59,16525.0,196.53,196.78,196.19,196.59,16525.0
2019-02-26 10:00:00,196.47,197.02,196.0,196.37,16422.0,196.47,197.02,196.0,196.37,16422.0
2019-02-26 10:05:00,196.46,197.31,196.46,197.18,16214.0,196.46,197.31,196.46,197.18,16214.0
2019-02-26 10:10:00,197.24,197.79,197.07,197.42,16386.0,197.24,197.79,197.07,197.42,16386.0
2019-02-26 10:15:00,197.43,197.65,197.24,197.44,10509.0,197.43,197.65,197.24,197.44,10509.0
2019-02-26 10:20:00,197.46,197.73,197.33,197.43,23440.0,197.46,197.73,197.33,197.43,23440.0
2019-02-26 10:25:00,197.47,197.7,197.36,197.67,23831.0,197.47,197.7,197.36,197.67,23831.0
2019-02-26 10:30:00,197.67,197.67,197.17,197.24,19118.0,197.67,197.67,197.17,197.24,19118.0
2019-02-26 10:35:00,197.21,197.3,196.89,196.93,22634.0,197.21,197.3,196.89,196.93,22634.0
2019-02-26 10:40:00,196.94,197.39,196.42,196.54,19946.0,196.94,197.39,196.42,196.54,19946.0
2019-02-26 10:45:00,196.45,196.89,196.31,196.69,37474.0,196.45,196.89,196.31,196.69,37474.0
2019-02-26 10:50:00,196.7,196.91,196.44,196.76,42588.0,196.7,196.91,196.44,196.76,42588.0
2019-02-26 10:55:00,196.67,196.72,195.85,195.99,32394.0,196.67,196.72,195.85,195.99,32394.0
2019-02-26 11:00:00,195.99,195.99,195.5,195.68,20123.0,195.99,195.99,195.5,195.68,20123.0
2019-02-26 11:05:00,195.69,196.53,195.69,196.18,7803.0,195.69,196.53,195.69,196.18,7803.0
2019-02-26 11:10:00,196.2,196.83,196.2,196.75,9594.0,196.2,196.83,196.2,196.75,9594.0
2019-02-26 11:15:00,196.8,196.87,196.58,196.81,8340.0,196.8,196.87,196.58,196.81,8340.0
2019-02-26 11:20:00,197.01,197.08,196.47,196.54,12971.0,197.01,197.08,196.47,196.54,12971.0
2019-02-26 11:25:00,196.52,196.87,196.25,196.7,8533.0,196.52,196.87,196.25,196.7,8533.0
2019-02-26 11:30:00,196.71,196.79,196.39,196.58,93573.0,196.71,196.79,196.39,196.58,93573.0
2019-02-26 11:35:00,196.53,196.54,196.2,196.43,5700.0,196.53,196.54,196.2,196.43,5700.0
2019-02-26 11:40:00,196.44,196.65,196.02,196.12,11129.0,196.44,196.65,196.02,196.12,11129.0
2019-02-26 11:45:00,196.15,196.36,196.07,196.33,6107.0,196.15,196.36,196.07,196.33,6107.0
2019-02-26 11:50:00,196.31,196.68,196.31,196.47,9180.0,196.31,196.68,196.31,196.47,9180.0
2019-02-26 11:55:00,196.39,196.41,196.01,196.04,11641.0,196.39,196.41,196.01,196.04,11641.0
2019-02-26 12:00:00,196.05,196.12,195.79,195.97,15985.0,196.05,196.12,195.79,195.97,15985.0
2019-02-26 12:05:00,195.92,195.96,195.56,195.78,7859.0,195.92,195.96,195.56,195.78,7859.0
2019-02-26 12:10:00,195.73,195.86,195.65,195.7,6618.0,195.73,195.86,195.65,195.7,6618.0
2019-02-26 12:15:00,195.67,195.93,195.64,195.75,4900.0,195.67,195.93,195.64,195.75,4900.0
2019-02-26 12:20:00,195.75,196.02,195.53,195.92,7185.0,195.75,196.02,195.53,195.92,7185.0
2019-02-26 12:25:00,195.93,196.08,195.59,195.9,18199.0,195.93,196.08,195.59,195.9,18199.0
2019-02-26 12:30:00,195.9,195.99,195.5,195.51,9387.0,195.9,195.99,195.5,195.51,9387.0
2019-02-26 12:35:00,195.55,195.55,195.2,195.41,6538.0,195.55,195.55,195.2,195.41,6538.0
2019-02-26 12:40:00,195.38,195.71,195.3,195.31,4781.0,195.38,195.71,195.3,195.31,4781.0
2019-02-26 12:45:00,195.22,195.22,194.67,194.82,12375.0,195.22,195.22,194.67,194.82,12375.0
2019-02-26 12:50:00,194.83,195.09,194.65,194.89,8350.0,194.83,195.09,194.65,194.89,8350.0
2019-02-26 12:55:00,194.89,194.89,194.54,194.54,28269.0,194.89,194.89,194.54,194.54,28269.0
2019-02-26 13:00:00,194.67,195.04,194.58,194.99,16400.0,194.67,195.04,194.58,194.99,16400.0
2019-02-26 13:05:00,194.96,195.08,194.73,195.0,8347.0,194.96,195.08,194.73,195.0,8347.0
2019-02-26 13:10:00,195.0,195.35,195.0,195.09,8872.0,195.0,195.35,195.0,195.09,8872.0
2019-02-26 13:15:00,195.13,195.24,195.02,195.04,9000.0,195.13,195.24,195.02,195.04,9000.0
2019-02-26 13:20:00,195.12,195.13,195.0,195.05,6717.0,195.12,195.13,195.0,195.05,6717.0
2019-02-26 13:25:00,195.05,195.05,194.8,194.8,7293.0,195.05,195.05,194.8,194.8,7293.0
2019-02-26 13:30:00,194.78,194.96,194.68,194.84,8028.0,194.78,194.96,194.68,194.84,8028.0
2019-02-26 13:35:00,194.93,195.16,194.88,195.16,14545.0,194.93,195.16,194.88,195.16,14545.0
2019-02-26 13:40:00,195.2,195.33,195.17,195.21,7410.0,195.2,195.33,195.17,195.21,7410.0
2019-02-26 13:45:00,195.26,195.61,195.13,195.5,13496.0,195.26,195.61,195.13,195.5,13496.0
2019-02-26 13:50:00,195.51,195.64,195.08,195.19,12966.0,195.51,195.64,195.08,195.19,12966.0
2019-02-26 13:55:00,195.13,195.35,195.11,195.22,7362.0,195.13,195.35,195.11,195.22,7362.0
2019-02-26 14:00:00,195.21,195.46,195.01,195.26,14579.0,195.21,195.46,195.01,195.26,14579.0
2019-02-26 14:05:00,195.34,195.43,195.2,195.27,7332.0,195.34,195.43,195.2,195.27,7332.0
2019-02-26 14:10:00,195.29,195.35,195.21,195.29,5268.0,195.29,195.35,195.21,195.29,5268.0
2019-02-26 14:15:00,195.28,195.56,195.21,195.43,9585.0,195.28,195.56,195.21,195.43,9585.0
2019-02-26 14:20:00,195.42,195.54,195.33,195.33,6609.0,195.42,195.54,195.33,195.33,6609.0
2019-02-26 14:25:00,195.32,195.51,195.24,195.43,6213.0,195.32,195.51,195.24,195.43,6213.0
2019-02-26 14:30:00,195.44,195.6,195.31,195.46,7208.0,195.44,195.6,195.31,195.46,7208.0
2019-02-26 14:35:00,195.49,195.79,195.42,195.61,16843.0,195.49,195.79,195.42,195.61,16843.0
2019-02-26 14:40:00,195.68,195.73,195.37,195.5,11649.0,195.68,195.73,195.37,195.5,11649.0
2019-02-26 14:45:00,195.45,195.48,195.05,195.28,24891.0,195.45,195.48,195.05,195.28,24891.0
2019-02-26 14:50:00,195.25,195.63,195.2,195.52,15036.0,195.25,195.63,195.2,195.52,15036.0
2019-02-26 14:55:00,195.53,195.72,195.3,195.31,17714.0,195.53,195.72,195.3,195.31,17714.0
2019-02-26 15:00:00,195.34,195.74,195.3,195.55,15443.0,195.34,195.74,195.3,195.55,15443.0
2019-02-26 15:05:00,195.58,195.74,195.47,195.54,10181.0,195.58,195.74,195.47,195.54,10181.0
2019-02-26 15:10:00,195.54,195.57,195.2,195.2,12466.0,195.54,195.57,195.2,195.2,12466.0
2019-02-26 15:15:00,195.21,195.52,195.17,195.29,13772.0,195.21,195.52,195.17,195.29,13772.0
2019-02-26 15:20:00,195.28,195.41,195.07,195.35,17958.0,195.28,195.41,195.07,195.35,17958.0
2019-02-26 15:25:00,195.33,195.34,195.16,195.3,15117.0,195.33,195.34,195.16,195.3,15117.0
2019-02-26 15:30:00,195.3,195.44,195.24,195.25,23254.0,195.3,195.44,195.24,195.25,23254.0
2019-02-26 15:35:00,195.25,195.65,195.17,195.46,38390.0,195.25,195.65,195.17,195.46,38390.0
2019-02-26 15:40:00,195.47,195.47,195.16,195.16,21811.0,195.47,195.47,195.16,195.16,21811.0
2019-02-26 15:45:00,195.11,195.3,194.94,195.13,31698.0,195.11,195.3,194.94,195.13,31698.0
2019-02-26 15:50:00,195.16,195.31,194.94,195.05,35432.0,195.16,195.31,194.94,195.05,35432.0
2019-02-26 15:55:00,195.07,195.34,195.01,195.07,73468.0,195.07,195.34,195.01,195.07,73468.0
2019-02-27 09:30:00,195.26,197.39,195.26,196.64,51929.0,195.26,197.39,195.26,196.64,51929.0
2019-02-27 09:35:00,196.44,197.34,196.43,197.0,30211.0,196.44,197.34,196.43,197.0,30211.0
2019-02-27 09:40:00,196.85,197.04,195.58,196.4,48699.0,196.85,197.04,195.58,196.4,48699.0
2019-02-27 09:45:00,196.5,197.19,196.26,196.38,32637.0,196.5,197.19,196.26,196.38,32637.0
2019-02-27 09:50:00,196.27,196.37,195.74,195.9,40064.0,196.27,196.37,195.74,195.9,40064.0
2019-02-27 09:55:00,195.73,196.05,195.17,195.94,28923.0,195.73,196.05,195.17,195.94,28923.0
2019-02-27 10:00:00,195.94,196.24,195.25,195.48,16090.0,195.94,196.24,195.25,195.48,16090.0
2019-02-27 10:05:00,195.37,195.39,194.5,194.96,54817.0,195.37,195.39,194.5,194.96,54817.0
2019-02-27 10:10:00,194.59,194.93,194.21,194.68,23705.0,194.59,194.93,194.21,194.68,23705.0
2019-02-27 10:15:00,194.6,194.93,194.45,194.82,12184.0,194.6,194.93,194.45,194.82,12184.0
2019-02-27 10:20:00,194.84,194.92,194.3,194.42,13090.0,194.84,194.92,194.3,194.42,13090.0
2019-02-27 10:25:00,194.42,194.51,193.85,194.51,13787.0,194.42,194.51,193.85,194.51,13787.0
2019-02-27 10:30:00,194.61,194.77,194.46,194.51,8486.0,194.61,194.77,194.46,194.51,8486.0
2019-02-27 10:35:00,194.61,195.16,194.5,194.94,7339.0,194.61,195.16,194.5,194.94,7339.0
2019-02-27 10:40:00,194.99,195.26,194.77,195.26,6705.0,194.99,195.26,194.77,195.26,6705.0
2019-02-27 10:45:00,195.33,195.51,195.15,195.51,28199.0,195.33,195.51,195.15,195.51,28199.0
2019-02-27 10:50:00,195.42,195.63,194.99,195.03,15177.0,195.42,195.63,194.99,195.03,15177.0
2019-02-27 10:55:00,195.16,195.16,194.81,194.81,5462.0,195.16,195.16,194.81,194.81,5462.0
2019-02-27 11:00:00,194.91,195.1,194.84,194.87,37205.0,194.91,195.1,194.84,194.87,37205.0
2019-02-27 11:05:00,194.83,195.38,194.81,195.38,14483.0,194.83,195.38,194.81,195.38,14483.0
2019-02-27 11:10:00,195.43,195.55,195.19,195.5,10156.0,195.43,195.55,195.19,195.5,10156.0
2019-02-27 11:15:00,195.43,195.92,195.4,195.88,17764.0,195.43,195.92,195.4,195.88,17764.0
2019-02-27 11:20:00,195.9,196.18,195.83,195.86,18056.0,195.9,196.18,195.83,195.86,18056.0
2019-02-27 11:25:00,195.97,196.06,195.68,195.68,12913.0,195.97,196.06,195.68,195.68,12913.0
2019-02-27 11:30:00,195.64,195.91,195.54,195.9,9586.0,195.64,195.91,195.54,195.9,9586.0
2019-02-27 11:35:00,196.01,196.33,195.84,196.33,12494.0,196.01,196.33,195.84,196.33,12494.0
2019-02-27 11:40:00,196.37,196.43,196.02,196.16,6814.0,196.37,196.43,196.02,196.16,6814.0
2019-02-27 11:45:00,196.2,196.47,196.13,196.47,7049.0,196.2,196.47,196.13,196.47,7049.0
2019-02-27 11:50:00,196.5,196.7,196.32,196.49,6995.0,196.5,196.7,196.32,196.49,6995.0
2019-02-27 11:55:00,196.55,196.66,196.36,196.45,7085.0,196.55,196.66,196.36,196.45,7085.0
2019-02-27 12:00:00,196.47,196.81,196.46,196.8,7820.0,196.47,196.81,196.46,196.8,7820.0
2019-02-27 12:05:00,196.74,196.9,196.67,196.82,4824.0,196.74,196.9,196.67,196.82,4824.0
2019-02-27 12:10:00,196.82,196.88,196.75,196.85,11593.0,196.82,196.88,196.75,196.85,11593.0
2019-02-27 12:15:00,196.79,196.83,196.62,196.64,4946.0,196.79,196.83,196.62,196.64,4946.0
2019-02-27 12:20:00,196.6,196.65,196.41,196.59,3418.0,196.6,196.65,196.41,196.59,3418.0
2019-02-27 12:25:00,196.58,196.6,196.49,196.57,2231.0,196.58,196.6,196.49,196.57,2231.0
2019-02-27 12:30:00,196.53,196.76,196.52,196.63,5328.0,196.53,196.76,196.52,196.63,5328.0
2019-02-27 12:35:00,196.63,196.65,196.56,196.6,4377.0,196.63,196.65,196.56,196.6,4377.0
2019-02-27 12:40:00,196.63,196.65,196.5,196.5,3200.0,196.63,196.65,196.5,196.5,3200.0
2019-02-27 12:45:00,196.47,196.64,196.46,196.59,4967.0,196.47,196.64,196.46,196.59,4967.0
2019-02-27 12:50:00,196.61,196.69,196.35,196.39,6666.0,196.61,196.69,196.35,196.39,6666.0
2019-02-27 12:55:00,196.39,196.41,196.2,196.32,4020.0,196.39,196.41,196.2,196.32,4020.0
2019-02-27 13:00:00,196.37,196.41,196.28,196.35,4508.0,196.37,196.41,196.28,196.35,4508.0
2019-02-27 13:05:00,196.45,196.64,196.3,196.59,6489.0,196.45,196.64,196.3,196.59,6489.0
2019-02-27 13:10:00,196.57,196.67,196.49,196.66,8077.0,196.57,196.67,196.49,196.66,8077.0
2019-02-27 13:15:00,196.75,196.79,196.53,196.65,6164.0,196.75,196.79,196.53,196.65,6164.0
2019-02-27 13:20:00,196.76,197.1,196.72,197.1,11917.0,196.76,197.1,196.72,197.1,11917.0
2019-02-27 13:25:00,197.08,197.2,196.78,196.81,5005.0,197.08,197.2,196.78,196.81,5005.0
2019-02-27 13:30:00,196.75,196.93,196.72,196.73,6050.0,196.75,196.93,196.72,196.73,6050.0
2019-02-27 13:35:00,196.68,196.84,196.68,196.78,3700.0,196.68,196.84,196.68,196.78,3700.0
2019-02-27 13:40:00,196.82,196.83,196.66,196.75,5609.0,196.82,196.83,196.66,196.75,5609.0
2019-02-27 13:45:00,196.75,196.87,196.74,196.87,5526.0,196.75,196.87,196.74,196.87,5526.0
2019-02-27 13:50:00,196.9,197.04,196.82,197.03,5600.0,196.9,197.04,196.82,197.03,5600.0
2019-02-27 13:55:00,197.03,197.03,196.88,196.95,3230.0,197.03,197.03,196.88,196.95,3230.0
2019-02-27 14:00:00,196.88,196.88,196.65,196.67,4829.0,196.88,196.88,196.65,196.67,4829.0
2019-02-27 14:05:00,196.64,196.75,196.58,196.74,4247.0,196.64,196.75,196.58,196.74,4247.0
2019-02-27 14:10:00,196.91,197.22,196.77,197.05,10087.0,196.91,197.22,196.77,197.05,10087.0
2019-02-27 14:15:00,197.02,197.3,196.96,197.28,5564.0,197.02,197.3,196.96,197.28,5564.0
2019-02-27 14:20:00,197.24,197.5,197.18,197.42,14010.0,197.24,197.5,197.18,197.42,14010.0
2019-02-27 14:25:00,197.43,197.43,197.12,197.21,7989.0,197.43,197.43,197.12,197.21,7989.0
2019-02-27 14:30:00,197.22,197.55,197.22,197.55,8929.0,197.22,197.55,197.22,197.55,8929.0
2019-02-27 14:35:00,197.52,197.55,197.43,197.5,5504.0,197.52,197.55,197.43,197.5,5504.0
2019-02-27 14:40:00,197.5,198.0,197.5,197.89,15707.0,197.5,198.0,197.5,197.89,15707.0
2019-02-27 14:45:00,197.86,197.88,197.76,197.87,5593.0,197.86,197.88,197.76,197.87,5593.0
2019-02-27 14:50:00,197.96,198.07,197.77,197.81,17274.0,197.96,198.07,197.77,197.81,17274.0
2019-02-27 14:55:00,197.75,198.14,197.75,197.9,7712.0,197.75,198.14,197.75,197.9,7712.0
2019-02-27 15:00:00,197.96,197.98,197.56,197.56,11644.0,197.96,197.98,197.56,197.56,11644.0
2019-02-27 15:05:00,197.62,197.67,197.29,197.37,12366.0,197.62,197.67,197.29,197.37,12366.0
2019-02-27 15:10:00,197.32,197.55,197.19,197.4,14471.0,197.32,197.55,197.19,197.4,14471.0
2019-02-27 15:15:00,197.4,197.42,197.23,197.37,12110.0,197.4,197.42,197.23,197.37,12110.0
2019-02-27 15:20:00,197.42,197.42,196.83,197.03,22164.0,197.42,197.42,196.83,197.03,22164.0
2019-02-27 15:25:00,197.07,197.34,197.03,197.03,12395.0,197.07,197.34,197.03,197.03,12395.0
2019-02-27 15:30:00,197.06,197.4,196.86,197.38,17924.0,197.06,197.4,196.86,197.38,17924.0
2019-02-27 15:35:00,197.43,197.69,197.3,197.42,18121.0,197.43,197.69,197.3,197.42,18121.0
2019-02-27 15:40:00,197.38,197.38,197.02,197.02,15301.0,197.38,197.38,197.02,197.02,15301.0
2019-02-27 15:45:00,197.05,197.24,196.94,197.17,15286.0,197.05,197.24,196.94,197.17,15286.0
2019-02-27 15:50:00,197.19,197.25,197.02,197.06,28174.0,197.19,197.25,197.02,197.06,28174.0
2019-02-27 15:55:00,197.07,197.47,197.02,197.47,61842.0,197.07,197.47,197.02,197.47,61842.0
2019-02-28 09:30:00,197.53,199.39,197.51,198.74,69673.0,197.53,199.39,197.51,198.74,69673.0
2019-02-28 09:35:00,199.06,199.11,198.0,198.82,25304.0,199.06,199.11,198.0,198.82,25304.0
2019-02-28 09:40:00,198.54,198.57,197.68,198.49,22862.0,198.54,198.57,197.68,198.49,22862.0
2019-02-28 09:45:00,198.37,199.24,198.3,198.78,40625.0,198.37,199.24,198.3,198.78,40625.0
2019-02-28 09:50:00,198.73,198.89,197.78,197.95,21013.0,198.73,198.89,197.78,197.95,21013.0
2019-02-28 09:55:00,197.95,198.0,196.85,196.85,31132.0,197.95,198.0,196.85,196.85,31132.0
2019-02-28 10:00:00,196.82,196.82,195.71,196.14,19636.0,196.82,196.82,195.71,196.14,19636.0
2019-02-28 10:05:00,196.19,196.63,195.86,195.94,20327.0,196.19,196.63,195.86,195.94,20327.0
2019-02-28 10:10:00,195.92,196.71,195.75,196.41,22514.0,195.92,196.71,195.75,196.41,22514.0
2019-02-28 10:15:00,196.49,196.93,196.35,196.83,17870.0,196.49,196.93,196.35,196.83,17870.0
2019-02-28 10:20:00,196.83,196.91,196.61,196.74,20918.0,196.83,196.91,196.61,196.74,20918.0
2019-02-28 10:25:00,196.74,196.79,196.16,196.76,27839.0,196.74,196.79,196.16,196.76,27839.0
2019-02-28 10:30:00,196.89,197.25,196.53,196.99,8743.0,196.89,197.25,196.53,196.99,8743.0
2019-02-28 10:35:00,196.93,197.4,196.76,197.04,23332.0,196.93,197.4,196.76,197.04,23332.0
2019-02-28 10:40:00,196.99,197.24,196.82,196.96,28927.0,196.99,197.24,196.82,196.96,28927.0
2019-02-28 10:45:00,197.0,197.35,196.93,196.97,13779.0,197.0,197.35,196.93,196.97,13779.0
2019-02-28 10:50:00,196.97,197.1,196.61,196.99,14473.0,196.97,197.1,196.61,196.99,14473.0
2019-02-28 10:55:00,197.07,197.44,196.85,197.22,13840.0,197.07,197.44,196.85,197.22,13840.0
2019-02-28 11:00:00,197.22,197.22,196.92,197.17,7788.0,197.22,197.22,196.92,197.17,7788.0
2019-02-28 11:05:00,197.28,197.36,196.84,196.95,8496.0,197.28,197.36,196.84,196.95,8496.0
2019-02-28 11:10:00,197.0,197.24,196.91,197.22,8889.0,197.0,197.24,196.91,197.22,8889.0
2019-02-28 11:15:00,197.1,197.21,196.92,197.1,11393.0,197.1,197.21,196.92,197.1,11393.0
2019-02-28 11:20:00,197.12,197.38,197.02,197.38,16748.0,197.12,197.38,197.02,197.38,16748.0
2019-02-28 11:25:00,197.38,197.68,197.08,197.38,20666.0,197.38,197.68,197.08,197.38,20666.0
2019-02-28 11:30:00,197.28,197.61,197.27,197.54,16117.0,197.28,197.61,197.27,197.54,16117.0
2019-02-28 11:35:00,197.61,197.91,197.56,197.74,32855.0,197.61,197.91,197.56,197.74,32855.0
2019-02-28 11:40:00,197.8,197.96,197.71,197.76,24997.0,197.8,197.96,197.71,197.76,24997.0
2019-02-28 11:45:00,197.76,198.02,197.51,197.74,21727.0,197.76,198.02,197.51,197.74,21727.0
2019-02-28 11:50:00,197.74,198.53,197.51,198.23,25440.0,197.74,198.53,197.51,198.23,25440.0
2019-02-28 11:55:00,198.33,198.57,198.12,198.16,20839.0,198.33,198.57,198.12,198.16,20839.0
2019-02-28 12:00:00,198.23,198.32,197.82,197.88,34318.0,198.23,198.32,197.82,197.88,34318.0
2019-02-28 12:05:00,197.98,198.35,197.89,198.29,14396.0,197.98,198.35,197.89,198.29,14396.0
2019-02-28 12:10:00,198.27,198.34,198.08,198.31,10167.0,198.27,198.34,198.08,198.31,10167.0
2019-02-28 12:15:00,198.34,198.62,198.3,198.62,20068.0,198.34,198.62,198.3,198.62,20068.0
2019-02-28 12:20:00,198.56,198.71,198.38,198.61,29624.0,198.56,198.71,198.38,198.61,29624.0
2019-02-28 12:25:00,198.7,198.76,198.53,198.7,18853.0,198.7,198.76,198.53,198.7,18853.0
2019-02-28 12:30:00,198.74,199.08,198.74,199.02,19673.0,198.74,199.08,198.74,199.02,19673.0
2019-02-28 12:35:00,199.04,199.11,198.78,198.9,13999.0,199.04,199.11,198.78,198.9,13999.0
2019-02-28 12:40:00,198.96,199.45,198.95,199.3,27276.0,198.96,199.45,198.95,199.3,27276.0
2019-02-28 12:45:00,199.33,199.39,199.17,199.38,11851.0,199.33,199.39,199.17,199.38,11851.0
2019-02-28 12:50:00,199.37,199.41,199.13,199.14,7273.0,199.37,199.41,199.13,199.14,7273.0
2019-02-28 12:55:00,199.14,199.14,198.38,198.72,32373.0,199.14,199.14,198.38,198.72,32373.0
2019-02-28 13:00:00,198.73,198.89,198.56,198.69,16777.0,198.73,198.89,198.56,198.69,16777.0
2019-02-28 13:05:00,198.71,198.82,198.54,198.55,24452.0,198.71,198.82,198.54,198.55,24452.0
2019-02-28 13:10:00,198.55,198.78,198.55,198.71,11510.0,198.55,198.78,198.55,198.71,11510.0
2019-02-28 13:15:00,198.73,198.77,198.51,198.63,15823.0,198.73,198.77,198.51,198.63,15823.0
2019-02-28 13:20:00,198.58,198.59,198.19,198.24,26164.0,198.58,198.59,198.19,198.24,26164.0
2019-02-28 13:25:00,198.25,198.39,198.12,198.34,37776.0,198.25,198.39,198.12,198.34,37776.0
2019-02-28 13:30:00,198.34,198.53,198.23,198.49,13223.0,198.34,198.53,198.23,198.49,13223.0
2019-02-28 13:35:00,198.52,199.06,198.52,199.06,21132.0,198.52,199.06,198.52,199.06,21132.0
2019-02-28 13:40:00,199.1,199.12,198.83,198.84,14122.0,199.1,199.12,198.83,198.84,14122.0
2019-02-28 13:45:00,198.84,199.11,198.83,198.97,14208.0,198.84,199.11,198.83,198.97,14208.0
2019-02-28 13:50:00,198.96,198.96,198.5,198.86,11896.0,198.96,198.96,198.5,198.86,11896.0
2019-02-28 13:55:00,198.9,199.26,198.83,199.21,21920.0,198.9,199.26,198.83,199.21,21920.0
2019-02-28 14:00:00,199.21,199.29,198.63,198.8,12400.0,199.21,199.29,198.63,198.8,12400.0
2019-02-28 14:05:00,198.84,198.89,198.58,198.81,18928.0,198.84,198.89,198.58,198.81,18928.0
2019-02-28 14:10:00,198.85,198.89,198.62,198.89,6729.0,198.85,198.89,198.62,198.89,6729.0
2019-02-28 14:15:00,198.91,198.94,198.55,198.74,13548.0,198.91,198.94,198.55,198.74,13548.0
2019-02-28 14:20:00,198.7,198.74,198.59,198.67,9222.0,198.7,198.74,198.59,198.67,9222.0
2019-02-28 14:25:00,198.7,198.77,198.59,198.67,16068.0,198.7,198.77,198.59,198.67,16068.0
2019-02-28 14:30:00,198.71,198.81,198.22,198.23,28768.0,198.71,198.81,198.22,198.23,28768.0
2019-02-28 14:35:00,198.3,198.58,198.21,198.58,11145.0,198.3,198.58,198.21,198.58,11145.0
2019-02-28 14:40:00,198.61,198.75,198.5,198.62,19703.0,198.61,198.75,198.5,198.62,19703.0
2019-02-28 14:45:00,198.57,198.64,198.31,198.6,12353.0,198.57,198.64,198.31,198.6,12353.0
2019-02-28 14:50:00,198.63,198.66,198.25,198.43,13109.0,198.63,198.66,198.25,198.43,13109.0
2019-02-28 14:55:00,198.29,198.39,198.16,198.2,10180.0,198.29,198.39,198.16,198.2,10180.0
2019-02-28 15:00:00,198.18,198.25,198.0,198.01,12926.0,198.18,198.25,198.0,198.01,12926.0
2019-02-28 15:05:00,198.04,198.05,197.55,197.6,24014.0,198.04,198.05,197.55,197.6,24014.0
2019-02-28 15:10:00,197.65,197.65,197.41,197.47,22286.0,197.65,197.65,197.41,197.47,22286.0
2019-02-28 15:15:00,197.48,197.59,197.1,197.56,32000.0,197.48,197.59,197.1,197.56,32000.0
2019-02-28 15:20:00,197.59,197.7,197.44,197.45,27585.0,197.59,197.7,197.44,197.45,27585.0
2019-02-28 15:25:00,197.47,197.92,197.46,197.92,30995.0,197.47,197.92,197.46,197.92,30995.0
2019-02-28 15:30:00,197.98,198.05,197.54,197.54,43955.0,197.98,198.05,197.54,197.54,43955.0
2019-02-28 15:35:00,197.55,197.66,197.37,197.66,41398.0,197.55,197.66,197.37,197.66,41398.0
2019-02-28 15:40:00,197.71,197.87,197.36,197.77,37985.0,197.71,197.87,197.36,197.77,37985.0
2019-02-28 15:45:00,197.71,197.77,197.31,197.31,62925.0,197.71,197.77,197.31,197.31,62925.0
2019-02-28 15:50:00,197.32,197.93,197.32,197.56,87485.0,197.32,197.93,197.32,197.56,87485.0
2019-02-28 15:55:00,197.55,197.94,197.35,197.93,131022.0,197.55,197.94,197.35,197.93,131022.0
2019-03-01 09:30:00,199.85,200.0,192.96,193.59,195789.0,199.85,200.0,192.96,193.59,195789.0
2019-03-01 09:35:00,193.52,193.77,190.1,191.52,223992.0,193.52,193.77,190.1,191.52,223992.0
2019-03-01 09:40:00,191.76,192.92,190.64,191.59,101156.0,191.76,192.92,190.64,191.59,101156.0
2019-03-01 09:45:00,191.89,192.28,191.01,191.19,77329.0,191.89,192.28,191.01,191.19,77329.0
2019-03-01 09:50:00,191.22,192.92,191.21,192.65,67027.0,191.22,192.92,191.21,192.65,67027.0
2019-03-01 09:55:00,192.65,193.83,192.33,192.9,112094.0,192.65,193.83,192.33,192.9,112094.0
2019-03-01 10:00:00,192.84,195.13,192.42,194.76,149941.0,192.84,195.13,192.42,194.76,149941.0
2019-03-01 10:05:00,194.74,194.76,193.41,194.03,56911.0,194.74,194.76,193.41,194.03,56911.0
2019-03-01 10:10:00,194.04,194.28,192.5,193.42,103508.0,194.04,194.28,192.5,193.42,103508.0
2019-03-01 10:15:00,193.5,194.45,192.9,192.95,87574.0,193.5,194.45,192.9,192.95,87574.0
2019-03-01 10:20:00,193.0,193.53,191.5,191.82,78455.0,193.0,193.53,191.5,191.82,78455.0
2019-03-01 10:25:00,191.67,192.03,190.6,191.29,92620.0,191.67,192.03,190.6,191.29,92620.0
2019-03-01 10:30:00,191.02,192.58,190.94,192.0,52978.0,191.02,192.58,190.94,192.0,52978.0
2019-03-01 10:35:00,191.88,191.98,190.35,190.5,89708.0,191.88,191.98,190.35,190.5,89708.0
2019-03-01 10:40:00,190.5,190.79,188.86,189.75,162119.0,190.5,190.79,188.86,189.75,162119.0
2019-03-01 10:45:00,189.88,190.73,189.2,190.47,54070.0,189.88,190.73,189.2,190.47,54070.0
2019-03-01 10:50:00,190.32,190.72,189.86,190.58,24786.0,190.32,190.72,189.86,190.58,24786.0
2019-03-01 10:55:00,190.62,190.89,190.1,190.28,43547.0,190.62,190.89,190.1,190.28,43547.0
2019-03-01 11:00:00,190.33,190.62,189.84,190.4,45954.0,190.33,190.62,189.84,190.4,45954.0
2019-03-01 11:05:00,190.42,190.59,189.7,189.82,38328.0,190.42,190.59,189.7,189.82,38328.0
2019-03-01 11:10:00,189.8,190.13,189.3,190.13,29955.0,189.8,190.13,189.3,190.13,29955.0
2019-03-01 11:15:00,189.97,190.05,188.7,188.94,57829.0,189.97,190.05,188.7,188.94,57829.0
2019-03-01 11:20:00,188.97,189.08,188.2,188.49,60516.0,188.97,189.08,188.2,188.49,60516.0
2019-03-01 11:25:00,188.64,188.64,187.13,187.6,86170.0,188.64,188.64,187.13,187.6,86170.0
2019-03-01 11:30:00,187.68,188.45,187.44,188.02,60086.0,187.68,188.45,187.44,188.02,60086.0
2019-03-01 11:35:00,188.07,189.37,188.07,189.25,53842.0,188.07,189.37,188.07,189.25,53842.0
2019-03-01 11:40:00,189.36,189.65,188.78,189.44,43887.0,189.36,189.65,188.78,189.44,43887.0
2019-03-01 11:45:00,189.39,189.7,188.68,188.68,32997.0,189.39,189.7,188.68,188.68,32997.0
2019-03-01 11:50:00,188.69,189.47,188.6,188.94,35326.0,188.69,189.47,188.6,188.94,35326.0
2019-03-01 11:55:00,188.87,190.32,188.46,190.23,35112.0,188.87,190.32,188.46,190.23,35112.0
2019-03-01 12:00:00,190.31,190.46,189.57,189.85,41527.0,190.31,190.46,189.57,189.85,41527.0
2019-03-01 12:05:00,189.97,190.34,189.69,189.84,19417.0,189.97,190.34,189.69,189.84,19417.0
2019-03-01 12:10:00,189.9,190.19,189.69,189.83,38937.0,189.9,190.19,189.69,189.83,38937.0
2019-03-01 12:15:00,189.78,190.03,189.37,189.45,43279.0,189.78,190.03,189.37,189.45,43279.0
2019-03-01 12:20:00,189.51,189.7,189.03,189.18,24024.0,189.51,189.7,189.03,189.18,24024.0
2019-03-01 12:25:00,189.18,189.74,189.18,189.49,29961.0,189.18,189.74,189.18,189.49,29961.0
2019-03-01 12:30:00,189.49,189.67,189.29,189.36,14208.0,189.49,189.67,189.29,189.36,14208.0
2019-03-01 12:35:00,189.36,189.39,188.46,189.04,32886.0,189.36,189.39,188.46,189.04,32886.0
2019-03-01 12:40:00,189.1,189.2,188.48,188.67,13301.0,189.1,189.2,188.48,188.67,13301.0
2019-03-01 12:45:00,188.71,189.2,188.51,188.75,32366.0,188.71,189.2,188.51,188.75,32366.0
2019-03-01 12:50:00,188.72,188.88,188.42,188.6,27665.0,188.72,188.88,188.42,188.6,27665.0
2019-03-01 12:55:00,188.57,188.94,188.33,188.34,22270.0,188.57,188.94,188.33,188.34,22270.0
2019-03-01 13:00:00,188.41,189.18,188.37,189.08,34274.0,188.41,189.18,188.37,189.08,34274.0
2019-03-01 13:05:00,189.12,189.29,188.68,189.1,31908.0,189.12,189.29,188.68,189.1,31908.0
2019-03-01 13:10:00,189.09,189.66,189.09,189.41,26304.0,189.09,189.66,189.09,189.41,26304.0
2019-03-01 13:15:00,189.45,189.54,188.96,189.5,23852.0,189.45,189.54,188.96,189.5,23852.0
2019-03-01 13:20:00,189.54,189.73,189.28,189.35,27606.0,189.54,189.73,189.28,189.35,27606.0
2019-03-01 13:25:00,189.35,189.71,189.12,189.58,61054.0,189.35,189.71,189.12,189.58,61054.0
2019-03-01 13:30:00,189.59,189.77,189.55,189.64,15862.0,189.59,189.77,189.55,189.64,15862.0
2019-03-01 13:35:00,189.64,189.75,189.42,189.6,11438.0,189.64,189.75,189.42,189.6,11438.0
2019-03-01 13:40:00,189.57,189.8,189.5,189.67,27197.0,189.57,189.8,189.5,189.67,27197.0
2019-03-01 13:45:00,189.69,189.7,188.72,189.17,42780.0,189.69,189.7,188.72,189.17,42780.0
2019-03-01 13:50:00,189.09,189.37,188.89,189.23,31123.0,189.09,189.37,188.89,189.23,31123.0
2019-03-01 13:55:00,189.18,189.35,189.0,189.16,44434.0,189.18,189.35,189.0,189.16,44434.0
2019-03-01 14:00:00,189.13,190.0,189.04,189.95,39691.0,189.13,190.0,189.04,189.95,39691.0
2019-03-01 14:05:00,189.99,190.18,189.7,190.16,38139.0,189.99,190.18,189.7,190.16,38139.0
2019-03-01 14:10:00,190.25,190.38,189.82,190.38,47551.0,190.25,190.38,189.82,190.38,47551.0
2019-03-01 14:15:00,190.28,190.39,189.74,190.0,37392.0,190.28,190.39,189.74,190.0,37392.0
2019-03-01 14:20:00,189.97,190.18,189.75,190.12,22184.0,189.97,190.18,189.75,190.12,22184.0
2019-03-01 14:25:00,190.15,190.4,189.92,190.22,42109.0,190.15,190.4,189.92,190.22,42109.0
2019-03-01 14:30:00,190.27,190.38,189.95,189.96,25891.0,190.27,190.38,189.95,189.96,25891.0
2019-03-01 14:35:00,190.02,190.24,189.97,190.11,35224.0,190.02,190.24,189.97,190.11,35224.0
2019-03-01 14:40:00,190.11,190.47,190.07,190.21,41548.0,190.11,190.47,190.07,190.21,41548.0
2019-03-01 14:45:00,190.18,190.33,189.31,189.37,30561.0,190.18,190.33,189.31,189.37,30561.0
2019-03-01 14:50:00,189.4,189.47,188.67,189.16,58542.0,189.4,189.47,188.67,189.16,58542.0
2019-03-01 14:55:00,189.23,189.38,188.77,189.01,28538.0,189.23,189.38,188.77,189.01,28538.0
2019-03-01 15:00:00,188.94,189.11,188.68,188.7,39289.0,188.94,189.11,188.68,188.7,39289.0
2019-03-01 15:05:00,188.69,188.9,188.52,188.86,74633.0,188.69,188.9,188.52,188.86,74633.0
2019-03-01 15:10:00,188.86,188.91,188.41,188.42,139493.0,188.86,188.91,188.41,188.42,139493.0
2019-03-01 15:15:00,188.41,189.26,188.36,189.2,42660.0,188.41,189.26,188.36,189.2,42660.0
2019-03-01 15:20:00,189.21,189.71,189.11,189.71,43301.0,189.21,189.71,189.11,189.71,43301.0
2019-03-01 15:25:00,189.7,189.84,189.2,189.39,42918.0,189.7,189.84,189.2,189.39,42918.0
2019-03-01 15:30:00,189.36,190.03,189.34,189.94,37969.0,189.36,190.03,189.34,189.94,37969.0
2019-03-01 15:35:00,189.95,190.08,189.56,190.05,37076.0,189.95,190.08,189.56,190.05,37076.0
2019-03-01 15:40:00,190.14,190.14,189.66,189.77,42213.0,190.14,190.14,189.66,189.77,42213.0
2019-03-01 15:45:00,189.79,189.98,189.23,189.41,61941.0,189.79,189.98,189.23,189.41,61941.0
2019-03-01 15:50:00,189.36,189.37,188.81,188.84,66946.0,189.36,189.37,188.81,188.84,66946.0
2019-03-01 15:55:00,188.83,189.14,188.83,189.14,125015.0,188.83,189.14,188.83,189.14,125015.0
2019-03-04 09:30:00,189.35,190.3,187.81,187.95,109747.0,189.35,190.3,187.81,187.95,109747.0
2019-03-04 09:35:00,187.96,188.11,185.64,185.99,87862.0,187.96,188.11,185.64,185.99,87862.0
2019-03-04 09:40:00,186.0,187.29,185.76,186.57,56107.0,186.0,187.29,185.76,186.57,56107.0
2019-03-04 09:45:00,186.62,187.03,186.24,186.52,40014.0,186.62,187.03,186.24,186.52,40014.0
2019-03-04 09:50:00,186.46,186.55,184.63,185.01,87012.0,186.46,186.55,184.63,185.01,87012.0
2019-03-04 09:55:00,184.95,185.06,183.9,184.12,95995.0,184.95,185.06,183.9,184.12,95995.0
2019-03-04 10:00:00,184.12,184.16,182.66,182.85,109197.0,184.12,184.16,182.66,182.85,109197.0
2019-03-04 10:05:00,182.82,183.1,181.81,182.01,84427.0,182.82,183.1,181.81,182.01,84427.0
2019-03-04 10:10:00,182.0,182.1,180.86,181.77,122155.0,182.0,182.1,180.86,181.77,122155.0
2019-03-04 10:15:00,181.72,182.22,181.23,182.08,100194.0,181.72,182.22,181.23,182.08,100194.0
2019-03-04 10:20:00,182.32,182.33,181.81,182.22,47820.0,182.32,182.33,181.81,182.22,47820.0
2019-03-04 10:25:00,182.28,182.29,181.23,181.24,43428.0,182.28,182.29,181.23,181.24,43428.0
2019-03-04 10:30:00,181.26,181.66,180.71,180.89,58158.0,181.26,181.66,180.71,180.89,58158.0
2019-03-04 10:35:00,180.89,181.05,180.43,180.77,64219.0,180.89,181.05,180.43,180.77,64219.0
2019-03-04 10:40:00,180.78,180.93,180.08,180.64,95446.0,180.78,180.93,180.08,180.64,95446.0
2019-03-04 10:45:00,180.59,181.25,180.58,180.66,45283.0,180.59,181.25,180.58,180.66,45283.0
2019-03-04 10:50:00,180.7,180.75,179.44,179.8,123724.0,180.7,180.75,179.44,179.8,123724.0
2019-03-04 10:55:00,179.77,179.77,178.9,178.96,65627.0,179.77,179.77,178.9,178.96,65627.0
2019-03-04 11:00:00,178.96,179.11,178.32,178.94,101232.0,178.96,179.11,178.32,178.94,101232.0
2019-03-04 11:05:00,178.9,178.91,177.42,177.71,59289.0,178.9,178.91,177.42,177.71,59289.0
2019-03-04 11:10:00,177.68,178.5,177.37,177.93,91129.0,177.68,178.5,177.37,177.93,91129.0
2019-03-04 11:15:00,177.93,178.15,177.5,178.14,38703.0,177.93,178.15,177.5,178.14,38703.0
2019-03-04 11:20:00,178.17,178.44,177.26,177.41,43322.0,178.17,178.44,177.26,177.41,43322.0
2019-03-04 11:25:00,177.33,177.86,177.16,177.3,44259.0,177.33,177.86,177.16,177.3,44259.0
2019-03-04 11:30:00,177.22,177.3,176.55,176.84,67734.0,177.22,177.3,176.55,176.84,67734.0
2019-03-04 11:35:00,176.9,177.63,176.8,177.14,42053.0,176.9,177.63,176.8,177.14,42053.0
2019-03-04 11:40:00,177.1,177.26,176.27,176.27,47237.0,177.1,177.26,176.27,176.27,47237.0
2019-03-04 11:45:00,176.3,176.41,175.51,175.56,99376.0,176.3,176.41,175.51,175.56,99376.0
2019-03-04 11:50:00,175.56,176.7,175.55,176.57,62542.0,175.56,176.7,175.55,176.57,62542.0
2019-03-04 11:55:00,176.5,176.5,175.9,176.25,46662.0,176.5,176.5,175.9,176.25,46662.0
2019-03-04 12:00:00,176.16,176.77,176.1,176.67,58526.0,176.16,176.77,176.1,176.67,58526.0
2019-03-04 12:05:00,176.68,177.21,176.52,177.01,48220.0,176.68,177.21,176.52,177.01,48220.0
2019-03-04 12:10:00,177.11,177.5,176.76,176.94,81706.0,177.11,177.5,176.76,176.94,81706.0
2019-03-04 12:15:00,176.94,177.19,176.3,176.42,37356.0,176.94,177.19,176.3,176.42,37356.0
2019-03-04 12:20:00,176.43,176.74,176.34,176.59,36107.0,176.43,176.74,176.34,176.59,36107.0
2019-03-04 12:25:00,176.57,177.12,176.2,177.12,48361.0,176.57,177.12,176.2,177.12,48361.0
2019-03-04 12:30:00,177.0,177.3,176.74,177.27,35256.0,177.0,177.3,176.74,177.27,35256.0
2019-03-04 12:35:00,177.3,177.46,176.93,177.35,29443.0,177.3,177.46,176.93,177.35,29443.0
2019-03-04 12:40:00,177.35,177.35,176.3,176.48,38311.0,177.35,177.35,176.3,176.48,38311.0
2019-03-04 12:45:00,176.51,176.91,176.31,176.91,23875.0,176.51,176.91,176.31,176.91,23875.0
2019-03-04 12:50:00,176.87,177.71,176.85,177.49,36565.0,176.87,177.71,176.85,177.49,36565.0
2019-03-04 12:55:00,177.49,177.84,177.24,177.82,53319.0,177.49,177.84,177.24,177.82,53319.0
2019-03-04 13:00:00,177.86,178.39,177.78,177.87,43322.0,177.86,178.39,177.78,177.87,43322.0
2019-03-04 13:05:00,177.81,178.15,177.59,177.81,47249.0,177.81,178.15,177.59,177.81,47249.0
2019-03-04 13:10:00,177.64,178.31,177.62,178.18,22902.0,177.64,178.31,177.62,178.18,22902.0
2019-03-04 13:15:00,178.31,178.66,178.13,178.63,44863.0,178.31,178.66,178.13,178.63,44863.0
2019-03-04 13:20:00,178.69,179.32,178.69,179.32,66388.0,178.69,179.32,178.69,179.32,66388.0
2019-03-04 13:25:00,179.32,179.35,178.61,178.73,48295.0,179.32,179.35,178.61,178.73,48295.0
2019-03-04 13:30:00,178.73,178.83,178.32,178.32,17281.0,178.73,178.83,178.32,178.32,17281.0
2019-03-04 13:35:00,178.25,179.17,178.18,178.71,34358.0,178.25,179.17,178.18,178.71,34358.0
2019-03-04 13:40:00,178.7,179.27,178.66,179.15,27216.0,178.7,179.27,178.66,179.15,27216.0
2019-03-04 13:45:00,179.24,179.36,178.95,179.21,26836.0,179.24,179.36,178.95,179.21,26836.0
2019-03-04 13:50:00,179.18,179.2,178.8,179.1,35984.0,179.18,179.2,178.8,179.1,35984.0
2019-03-04 13:55:00,179.09,179.46,178.92,179.24,33670.0,179.09,179.46,178.92,179.24,33670.0
2019-03-04 14:00:00,179.3,179.34,178.66,178.73,44751.0,179.3,179.34,178.66,178.73,44751.0
2019-03-04 14:05:00,178.82,179.1,178.58,178.7,32614.0,178.82,179.1,178.58,178.7,32614.0
2019-03-04 14:10:00,178.65,178.7,178.29,178.7,47495.0,178.65,178.7,178.29,178.7,47495.0
2019-03-04 14:15:00,178.7,178.74,178.06,178.19,27788.0,178.7,178.74,178.06,178.19,27788.0
2019-03-04 14:20:00,178.19,178.42,177.82,178.36,44555.0,178.19,178.42,177.82,178.36,44555.0
2019-03-04 14:25:00,178.37,178.58,178.16,178.58,34289.0,178.37,178.58,178.16,178.58,34289.0
2019-03-04 14:30:00,178.59,178.65,178.28,178.34,25258.0,178.59,178.65,178.28,178.34,25258.0
2019-03-04 14:35:00,178.33,178.74,178.32,178.7,40962.0,178.33,178.74,178.32,178.7,40962.0
2019-03-04 14:40:00,178.73,178.9,178.61,178.64,38474.0,178.73,178.9,178.61,178.64,38474.0
2019-03-04 14:45:00,178.63,178.66,178.16,178.23,24594.0,178.63,178.66,178.16,178.23,24594.0
2019-03-04 14:50:00,178.26,178.6,178.26,178.39,20730.0,178.26,178.6,178.26,178.39,20730.0
2019-03-04 14:55:00,178.39,178.41,178.02,178.11,31747.0,178.39,178.41,178.02,178.11,31747.0
2019-03-04 15:00:00,178.16,178.33,178.0,178.16,26689.0,178.16,178.33,178.0,178.16,26689.0
2019-03-04 15:05:00,178.14,178.4,178.07,178.08,25390.0,178.14,178.4,178.07,178.08,25390.0
2019-03-04 15:10:00,178.02,178.19,177.75,177.83,40081.0,178.02,178.19,177.75,177.83,40081.0
2019-03-04 15:15:00,177.84,178.21,177.84,178.0,30550.0,177.84,178.21,177.84,178.0,30550.0
2019-03-04 15:20:00,177.99,178.15,177.75,177.82,60390.0,177.99,178.15,177.75,177.82,60390.0
2019-03-04 15:25:00,177.81,177.87,177.4,177.49,61496.0,177.81,177.87,177.4,177.49,61496.0
2019-03-04 15:30:00,177.47,177.87,177.42,177.72,45584.0,177.47,177.87,177.42,177.72,45584.0
2019-03-04 15:35:00,177.68,178.28,177.56,178.09,55350.0,177.68,178.28,177.56,178.09,55350.0
2019-03-04 15:40:00,178.08,178.37,178.01,178.37,46054.0,178.08,178.37,178.01,178.37,46054.0
2019-03-04 15:45:00,178.37,178.72,178.37,178.41,55147.0,178.37,178.72,178.37,178.41,55147.0
2019-03-04 15:50:00,178.41,178.58,178.29,178.51,62124.0,178.41,178.58,178.29,178.51,62124.0
2019-03-04 15:55:00,178.52,179.26,178.48,179.2,157744.0,178.52,179.26,178.48,179.2,157744.0
2019-03-05 09:30:00,180.33,180.53,178.96,179.42,85079.0,180.33,180.53,178.96,179.42,85079.0
2019-03-05 09:35:00,179.17,179.74,178.75,178.92,44872.0,179.17,179.74,178.75,178.92,44872.0
2019-03-05 09:40:00,178.94,180.16,178.52,179.99,51970.0,178.94,180.16,178.52,179.99,51970.0
2019-03-05 09:45:00,179.8,179.87,179.06,179.25,53186.0,179.8,179.87,179.06,179.25,53186.0
2019-03-05 09:50:00,179.21,179.35,178.36,179.07,47283.0,179.21,179.35,178.36,179.07,47283.0
2019-03-05 09:55:00,179.13,180.61,179.13,180.23,47571.0,179.13,180.61,179.13,180.23,47571.0
2019-03-05 10:00:00,180.16,180.9,180.05,180.27,29584.0,180.16,180.9,180.05,180.27,29584.0
2019-03-05 10:05:00,180.18,180.86,179.91,179.98,51653.0,180.18,180.86,179.91,179.98,51653.0
2019-03-05 10:10:00,179.95,180.8,179.64,180.4,27370.0,179.95,180.8,179.64,180.4,27370.0
2019-03-05 10:15:00,180.37,180.67,179.77,180.1,33489.0,180.37,180.67,179.77,180.1,33489.0
2019-03-05 10:20:00,180.05,180.4,179.89,180.36,42275.0,180.05,180.4,179.89,180.36,42275.0
2019-03-05 10:25:00,180.4,181.02,180.16,180.95,30499.0,180.4,181.02,180.16,180.95,30499.0
2019-03-05 10:30:00,181.02,181.58,180.99,181.0,37046.0,181.02,181.58,180.99,181.0,37046.0
2019-03-05 10:35:00,181.0,181.59,180.89,181.5,35350.0,181.0,181.59,180.89,181.5,35350.0
2019-03-05 10:40:00,181.55,182.82,181.55,182.44,70333.0,181.55,182.82,181.55,182.44,70333.0
2019-03-05 10:45:00,182.48,182.66,181.25,181.79,34546.0,182.48,182.66,181.25,181.79,34546.0
2019-03-05 10:50:00,181.9,182.44,181.52,181.68,40617.0,181.9,182.44,181.52,181.68,40617.0
2019-03-05 10:55:00,181.66,181.94,181.03,181.06,25399.0,181.66,181.94,181.03,181.06,25399.0
2019-03-05 11:00:00,181.2,181.33,180.77,181.23,14150.0,181.2,181.33,180.77,181.23,14150.0
2019-03-05 11:05:00,181.16,181.82,180.95,181.76,31132.0,181.16,181.82,180.95,181.76,31132.0
2019-03-05 11:10:00,181.74,181.83,181.12,181.5,34479.0,181.74,181.83,181.12,181.5,34479.0
2019-03-05 11:15:00,181.5,181.71,181.3,181.54,37820.0,181.5,181.71,181.3,181.54,37820.0
2019-03-05 11:20:00,181.53,181.56,181.04,181.44,16417.0,181.53,181.56,181.04,181.44,16417.0
2019-03-05 11:25:00,181.56,181.88,181.37,181.65,31315.0,181.56,181.88,181.37,181.65,31315.0
2019-03-05 11:30:00,181.62,181.77,181.4,181.46,11379.0,181.62,181.77,181.4,181.46,11379.0
2019-03-05 11:35:00,181.45,181.89,181.31,181.89,86706.0,181.45,181.89,181.31,181.89,86706.0
2019-03-05 11:40:00,181.88,182.43,181.88,182.29,15684.0,181.88,182.43,181.88,182.29,15684.0
2019-03-05 11:45:00,182.25,182.26,181.88,182.26,36684.0,182.25,182.26,181.88,182.26,36684.0
2019-03-05 11:50:00,182.16,182.45,181.85,182.14,24585.0,182.16,182.45,181.85,182.14,24585.0
2019-03-05 11:55:00,182.17,182.46,181.89,182.27,10783.0,182.17,182.46,181.89,182.27,10783.0
2019-03-05 12:00:00,182.27,182.72,182.27,182.36,11060.0,182.27,182.72,182.27,182.36,11060.0
2019-03-05 12:05:00,182.43,182.46,182.07,182.36,10811.0,182.43,182.46,182.07,182.36,10811.0
2019-03-05 12:10:00,182.33,182.5,182.29,182.35,14771.0,182.33,182.5,182.29,182.35,14771.0
2019-03-05 12:15:00,182.42,182.46,182.18,182.46,15112.0,182.42,182.46,182.18,182.46,15112.0
2019-03-05 12:20:00,182.47,183.03,182.39,183.0,35284.0,182.47,183.03,182.39,183.0,35284.0
2019-03-05 12:25:00,182.95,183.13,182.89,183.05,18064.0,182.95,183.13,182.89,183.05,18064.0
2019-03-05 12:30:00,183.04,183.08,182.75,183.03,15292.0,183.04,183.08,182.75,183.03,15292.0
2019-03-05 12:35:00,182.95,182.98,182.57,182.81,16484.0,182.95,182.98,182.57,182.81,16484.0
2019-03-05 12:40:00,182.85,183.0,182.74,182.77,11266.0,182.85,183.0,182.74,182.77,11266.0
2019-03-05 12:45:00,182.85,182.86,182.56,182.72,10066.0,182.85,182.86,182.56,182.72,10066.0
2019-03-05 12:50:00,182.71,182.93,182.71,182.82,11153.0,182.71,182.93,182.71,182.82,11153.0
2019-03-05 12:55:00,182.85,183.23,182.78,182.98,17605.0,182.85,183.23,182.78,182.98,17605.0
2019-03-05 13:00:00,183.03,183.16,182.6,182.96,31096.0,183.03,183.16,182.6,182.96,31096.0
2019-03-05 13:05:00,182.96,182.96,182.63,182.66,31122.0,182.96,182.96,182.63,182.66,31122.0
2019-03-05 13:10:00,182.61,182.9,182.59,182.87,10325.0,182.61,182.9,182.59,182.87,10325.0
2019-03-05 13:15:00,182.88,183.05,182.73,182.83,12157.0,182.88,183.05,182.73,182.83,12157.0
2019-03-05 13:20:00,182.81,183.21,182.75,183.05,18060.0,182.81,183.21,182.75,183.05,18060.0
2019-03-05 13:25:00,183.07,183.11,182.87,182.94,6445.0,183.07,183.11,182.87,182.94,6445.0
2019-03-05 13:30:00,182.93,183.01,182.78,182.88,16279.0,182.93,183.01,182.78,182.88,16279.0
2019-03-05 13:35:00,182.88,183.01,182.86,182.98,14511.0,182.88,183.01,182.86,182.98,14511.0
2019-03-05 13:40:00,183.03,183.23,182.87,182.99,14452.0,183.03,183.23,182.87,182.99,14452.0
2019-03-05 13:45:00,183.0,183.0,182.41,182.68,28767.0,183.0,183.0,182.41,182.68,28767.0
2019-03-05 13:50:00,182.68,182.74,182.39,182.49,17296.0,182.68,182.74,182.39,182.49,17296.0
2019-03-05 13:55:00,182.45,182.52,182.14,182.42,21571.0,182.45,182.52,182.14,182.42,21571.0
2019-03-05 14:00:00,182.42,182.8,182.33,182.37,10403.0,182.42,182.8,182.33,182.37,10403.0
2019-03-05 14:05:00,182.42,182.43,181.9,181.92,6351.0,182.42,182.43,181.9,181.92,6351.0
2019-03-05 14:10:00,181.91,182.11,181.62,181.62,10167.0,181.91,182.11,181.62,181.62,10167.0
2019-03-05 14:15:00,181.66,182.02,181.5,181.84,11827.0,181.66,182.02,181.5,181.84,11827.0
2019-03-05 14:20:00,181.76,181.95,181.65,181.77,11339.0,181.76,181.95,181.65,181.77,11339.0
2019-03-05 14:25:00,181.61,181.73,181.35,181.59,10313.0,181.61,181.73,181.35,181.59,10313.0
2019-03-05 14:30:00,181.59,181.69,181.33,181.33,14012.0,181.59,181.69,181.33,181.33,14012.0
2019-03-05 14:35:00,181.28,181.53,181.25,181.53,13480.0,181.28,181.53,181.25,181.53,13480.0
2019-03-05 14:40:00,181.63,182.22,181.63,181.94,23492.0,181.63,182.22,181.63,181.94,23492.0
2019-03-05 14:45:00,181.95,182.06,181.84,182.05,6418.0,181.95,182.06,181.84,182.05,6418.0
2019-03-05 14:50:00,182.07,182.38,182.05,182.34,13748.0,182.07,182.38,182.05,182.34,13748.0
2019-03-05 14:55:00,182.31,182.46,182.27,182.4,16087.0,182.31,182.46,182.27,182.4,16087.0
2019-03-05 15:00:00,182.43,182.48,181.96,182.04,29851.0,182.43,182.48,181.96,182.04,29851.0
2019-03-05 15:05:00,181.98,182.6,181.98,182.49,30091.0,181.98,182.6,181.98,182.49,30091.0
2019-03-05 15:10:00,182.48,183.0,182.48,182.84,64792.0,182.48,183.0,182.48,182.84,64792.0
2019-03-05 15:15:00,182.81,183.17,182.5,183.03,53525.0,182.81,183.17,182.5,183.03,53525.0
2019-03-05 15:20:00,183.09,183.13,182.41,182.79,41136.0,183.09,183.13,182.41,182.79,41136.0
2019-03-05 15:25:00,182.79,182.8,182.31,182.36,19407.0,182.79,182.8,182.31,182.36,19407.0
2019-03-05 15:30:00,182.38,182.71,182.08,182.11,44087.0,182.38,182.71,182.08,182.11,44087.0
2019-03-05 15:35:00,182.11,182.39,182.08,182.25,19588.0,182.11,182.39,182.08,182.25,19588.0
2019-03-05 15:40:00,182.28,182.57,182.24,182.43,31252.0,182.28,182.57,182.24,182.43,31252.0
2019-03-05 15:45:00,182.44,182.7,182.34,182.7,60042.0,182.44,182.7,182.34,182.7,60042.0
2019-03-05 15:50:00,182.67,182.9,182.07,182.28,47014.0,182.67,182.9,182.07,182.28,47014.0
2019-03-05 15:55:00,182.25,182.27,181.91,181.96,89799.0,182.25,182.27,181.91,181.96,89799.0
2019-03-06 09:30:00,182.61,183.0,182.05,182.16,39120.0,182.61,183.0,182.05,182.16,39120.0
2019-03-06 09:35:00,182.16,182.4,181.02,181.98,22593.0,182.16,182.4,181.02,181.98,22593.0
2019-03-06 09:40:00,182.08,183.0,181.66,182.95,12243.0,182.08,183.0,181.66,182.95,12243.0
2019-03-06 09:45:00,183.0,183.49,182.58,183.01,29822.0,183.0,183.49,182.58,183.01,29822.0
2019-03-06 09:50:00,182.93,183.43,182.61,183.15,32343.0,182.93,183.43,182.61,183.15,32343.0
2019-03-06 09:55:00,183.19,183.96,183.14,183.81,26786.0,183.19,183.96,183.14,183.81,26786.0
2019-03-06 10:00:00,183.99,183.99,183.13,183.32,19330.0,183.99,183.99,183.13,183.32,19330.0
2019-03-06 10:05:00,183.33,183.45,182.54,182.54,29795.0,183.33,183.45,182.54,182.54,29795.0
2019-03-06 10:10:00,182.47,182.93,182.34,182.66,15248.0,182.47,182.93,182.34,182.66,15248.0
2019-03-06 10:15:00,182.8,182.95,181.8,181.98,9457.0,182.8,182.95,181.8,181.98,9457.0
2019-03-06 10:20:00,182.09,182.09,181.15,181.22,12866.0,182.09,182.09,181.15,181.22,12866.0
2019-03-06 10:25:00,181.1,181.76,181.09,181.47,14651.0,181.1,181.76,181.09,181.47,14651.0
2019-03-06 10:30:00,181.62,181.77,180.23,180.49,29312.0,181.62,181.77,180.23,180.49,29312.0
2019-03-06 10:35:00,180.37,181.01,180.37,180.73,11811.0,180.37,181.01,180.37,180.73,11811.0
2019-03-06 10:40:00,180.84,180.95,180.33,180.58,13542.0,180.84,180.95,180.33,180.58,13542.0
2019-03-06 10:45:00,180.59,181.16,180.59,181.06,22896.0,180.59,181.16,180.59,181.06,22896.0
2019-03-06 10:50:00,181.09,181.69,180.96,181.68,12093.0,181.09,181.69,180.96,181.68,12093.0
2019-03-06 10:55:00,181.51,181.71,181.24,181.71,14477.0,181.51,181.71,181.24,181.71,14477.0
2019-03-06 11:00:00,181.63,182.0,181.62,181.88,10925.0,181.63,182.0,181.62,181.88,10925.0
2019-03-06 11:05:00,181.89,182.06,181.79,181.91,9499.0,181.89,182.06,181.79,181.91,9499.0
2019-03-06 11:10:00,181.96,182.1,181.61,181.86,15514.0,181.96,182.1,181.61,181.86,15514.0
2019-03-06 11:15:00,181.8,182.01,181.56,181.78,13764.0,181.8,182.01,181.56,181.78,13764.0
2019-03-06 11:20:00,181.78,181.81,181.28,181.33,15760.0,181.78,181.81,181.28,181.33,15760.0
2019-03-06 11:25:00,181.34,181.5,181.09,181.33,5872.0,181.34,181.5,181.09,181.33,5872.0
2019-03-06 11:30:00,181.36,181.36,180.73,180.89,9066.0,181.36,181.36,180.73,180.89,9066.0
2019-03-06 11:35:00,180.81,180.89,180.35,180.49,8771.0,180.81,180.89,180.35,180.49,8771.0
2019-03-06 11:40:00,180.44,180.44,179.78,179.81,22234.0,180.44,180.44,179.78,179.81,22234.0
2019-03-06 11:45:00,179.94,180.51,179.93,180.07,25310.0,179.94,180.51,179.93,180.07,25310.0
2019-03-06 11:50:00,180.08,180.61,179.95,180.56,11933.0,180.08,180.61,179.95,180.56,11933.0
2019-03-06 11:55:00,180.62,181.06,180.62,180.82,7100.0,180.62,181.06,180.62,180.82,7100.0
2019-03-06 12:00:00,180.66,181.14,180.56,180.98,8081.0,180.66,181.14,180.56,180.98,8081.0
2019-03-06 12:05:00,181.14,181.58,181.08,181.17,8843.0,181.14,181.58,181.08,181.17,8843.0
2019-03-06 12:10:00,181.11,181.4,180.9,181.36,7549.0,181.11,181.4,180.9,181.36,7549.0
2019-03-06 12:15:00,181.35,181.36,180.9,181.03,10595.0,181.35,181.36,180.9,181.03,10595.0
2019-03-06 12:20:00,180.98,181.13,180.82,180.9,5986.0,180.98,181.13,180.82,180.9,5986.0
2019-03-06 12:25:00,180.78,180.89,180.65,180.66,6648.0,180.78,180.89,180.65,180.66,6648.0
2019-03-06 12:30:00,180.75,181.28,180.74,181.28,8070.0,180.75,181.28,180.74,181.28,8070.0
2019-03-06 12:35:00,181.39,181.68,181.25,181.6,6238.0,181.39,181.68,181.25,181.6,6238.0
2019-03-06 12:40:00,181.57,181.7,181.49,181.5,5001.0,181.57,181.7,181.49,181.5,5001.0
2019-03-06 12:45:00,181.5,181.5,180.79,181.1,5130.0,181.5,181.5,180.79,181.1,5130.0
2019-03-06 12:50:00,181.14,181.26,180.77,180.97,4456.0,181.14,181.26,180.77,180.97,4456.0
2019-03-06 12:55:00,180.9,180.9,180.43,180.44,5450.0,180.9,180.9,180.43,180.44,5450.0
2019-03-06 13:00:00,180.43,180.7,180.42,180.55,7202.0,180.43,180.7,180.42,180.55,7202.0
2019-03-06 13:05:00,180.54,180.6,180.24,180.46,4648.0,180.54,180.6,180.24,180.46,4648.0
2019-03-06 13:10:00,180.39,180.86,180.27,180.86,5059.0,180.39,180.86,180.27,180.86,5059.0
2019-03-06 13:15:00,180.8,181.02,180.61,180.8,6468.0,180.8,181.02,180.61,180.8,6468.0
2019-03-06 13:20:00,180.8,180.8,180.57,180.59,5185.0,180.8,180.8,180.57,180.59,5185.0
2019-03-06 13:25:00,180.59,180.88,180.52,180.75,5295.0,180.59,180.88,180.52,180.75,5295.0
2019-03-06 13:30:00,180.78,181.33,180.78,181.25,3550.0,180.78,181.33,180.78,181.25,3550.0
2019-03-06 13:35:00,181.24,181.62,181.18,181.61,4700.0,181.24,181.62,181.18,181.61,4700.0
2019-03-06 13:40:00,181.63,181.68,181.36,181.42,4106.0,181.63,181.68,181.36,181.42,4106.0
2019-03-06 13:45:00,181.41,181.71,181.4,181.44,4588.0,181.41,181.71,181.4,181.44,4588.0
2019-03-06 13:50:00,181.4,181.57,181.31,181.54,4723.0,181.4,181.57,181.31,181.54,4723.0
2019-03-06 13:55:00,181.54,181.98,181.47,181.91,7433.0,181.54,181.98,181.47,181.91,7433.0
2019-03-06 14:00:00,181.9,182.12,181.82,181.93,7176.0,181.9,182.12,181.82,181.93,7176.0
2019-03-06 14:05:00,181.86,181.86,181.65,181.71,4795.0,181.86,181.86,181.65,181.71,4795.0
2019-03-06 14:10:00,181.74,182.04,181.62,181.89,3890.0,181.74,182.04,181.62,181.89,3890.0
2019-03-06 14:15:00,181.76,181.82,181.39,181.58,6245.0,181.76,181.82,181.39,181.58,6245.0
2019-03-06 14:20:00,181.52,181.83,181.48,181.75,3489.0,181.52,181.83,181.48,181.75,3489.0
2019-03-06 14:25:00,181.75,181.75,181.56,181.71,3571.0,181.75,181.75,181.56,181.71,3571.0
2019-03-06 14:30:00,181.69,181.78,181.21,181.32,7103.0,181.69,181.78,181.21,181.32,7103.0
2019-03-06 14:35:00,181.33,181.59,181.23,181.23,6623.0,181.33,181.59,181.23,181.23,6623.0
2019-03-06 14:40:00,181.23,181.48,181.23,181.35,4102.0,181.23,181.48,181.23,181.35,4102.0
2019-03-06 14:45:00,181.34,181.61,181.29,181.56,5656.0,181.34,181.61,181.29,181.56,5656.0
2019-03-06 14:50:00,181.59,181.6,181.22,181.53,8231.0,181.59,181.6,181.22,181.53,8231.0
2019-03-06 14:55:00,181.46,181.81,181.46,181.68,3577.0,181.46,181.81,181.46,181.68,3577.0
2019-03-06 15:00:00,181.63,181.84,181.54,181.61,3376.0,181.63,181.84,181.54,181.61,3376.0
2019-03-06 15:05:00,181.51,181.79,181.5,181.62,10200.0,181.51,181.79,181.5,181.62,10200.0
2019-03-06 15:10:00,181.59,181.65,181.45,181.55,5330.0,181.59,181.65,181.45,181.55,5330.0
2019-03-06 15:15:00,181.56,181.72,181.38,181.43,10079.0,181.56,181.72,181.38,181.43,10079.0
2019-03-06 15:20:00,181.51,181.52,181.27,181.45,6853.0,181.51,181.52,181.27,181.45,6853.0
2019-03-06 15:25:00,181.4,181.43,181.17,181.17,9575.0,181.4,181.43,181.17,181.17,9575.0
2019-03-06 15:30:00,181.17,181.8,181.17,181.8,15640.0,181.17,181.8,181.17,181.8,15640.0
2019-03-06 15:35:00,181.83,181.85,181.69,181.81,19358.0,181.83,181.85,181.69,181.81,19358.0
2019-03-06 15:40:00,181.8,182.07,181.79,182.03,35201.0,181.8,182.07,181.79,182.03,35201.0
2019-03-06 15:45:00,182.03,182.08,181.81,182.05,30436.0,182.03,182.08,181.81,182.05,30436.0
2019-03-06 15:50:00,182.03,182.5,182.01,182.15,52943.0,182.03,182.5,182.01,182.15,52943.0
2019-03-06 15:55:00,182.16,182.57,182.13,182.45,101274.0,182.16,182.57,182.13,182.45,101274.0
2019-03-07 09:30:00,181.26,181.95,180.21,180.95,42979.0,181.26,181.95,180.21,180.95,42979.0
2019-03-07 09:35:00,180.95,181.65,180.36,181.52,11044.0,180.95,181.65,180.36,181.52,11044.0
2019-03-07 09:40:00,181.53,181.94,180.92,181.24,28633.0,181.53,181.94,180.92,181.24,28633.0
2019-03-07 09:45:00,181.13,181.6,180.81,181.16,18365.0,181.13,181.6,180.81,181.16,18365.0
2019-03-07 09:50:00,181.11,181.41,180.43,180.79,38372.0,181.11,181.41,180.43,180.79,38372.0
2019-03-07 09:55:00,180.87,181.99,180.81,181.44,21616.0,180.87,181.99,180.81,181.44,21616.0
2019-03-07 10:00:00,181.45,182.23,181.04,182.16,28448.0,181.45,182.23,181.04,182.16,28448.0
2019-03-07 10:05:00,182.19,182.5,181.51,181.97,22197.0,182.19,182.5,181.51,181.97,22197.0
2019-03-07 10:10:00,182.04,182.46,181.77,181.95,27904.0,182.04,182.46,181.77,181.95,27904.0
2019-03-07 10:15:00,181.97,182.05,181.12,181.37,23941.0,181.97,182.05,181.12,181.37,23941.0
2019-03-07 10:20:00,181.32,181.37,180.87,181.01,10313.0,181.32,181.37,180.87,181.01,10313.0
2019-03-07 10:25:00,181.2,181.34,180.95,181.2,7626.0,181.2,181.34,180.95,181.2,7626.0
2019-03-07 10:30:00,181.12,181.44,180.89,181.36,16297.0,181.12,181.44,180.89,181.36,16297.0
2019-03-07 10:35:00,181.26,181.31,180.9,181.16,21777.0,181.26,181.31,180.9,181.16,21777.0
2019-03-07 10:40:00,181.17,181.17,180.55,180.65,11428.0,181.17,181.17,180.55,180.65,11428.0
2019-03-07 10:45:00,180.79,181.54,180.73,181.53,9957.0,180.79,181.54,180.73,181.53,9957.0
2019-03-07 10:50:00,181.62,181.68,181.45,181.6,7475.0,181.62,181.68,181.45,181.6,7475.0
2019-03-07 10:55:00,181.61,182.41,181.6,182.15,17418.0,181.61,182.41,181.6,182.15,17418.0
2019-03-07 11:00:00,182.15,182.75,181.96,182.52,17733.0,182.15,182.75,181.96,182.52,17733.0
2019-03-07 11:05:00,182.57,183.04,182.56,183.04,13232.0,182.57,183.04,182.56,183.04,13232.0
2019-03-07 11:10:00,183.04,183.12,182.85,183.07,10434.0,183.04,183.12,182.85,183.07,10434.0
2019-03-07 11:15:00,183.07,183.2,182.75,183.04,19078.0,183.07,183.2,182.75,183.04,19078.0
2019-03-07 11:20:00,183.05,183.43,183.04,183.08,16164.0,183.05,183.43,183.04,183.08,16164.0
2019-03-07 11:25:00,183.2,183.35,183.03,183.27,6500.0,183.2,183.35,183.03,183.27,6500.0
2019-03-07 11:30:00,183.34,183.77,183.34,183.75,17760.0,183.34,183.77,183.34,183.75,17760.0
2019-03-07 11:35:00,183.75,184.28,183.52,184.26,42027.0,183.75,184.28,183.52,184.26,42027.0
2019-03-07 11:40:00,184.31,184.64,184.24,184.51,35966.0,184.31,184.64,184.24,184.51,35966.0
2019-03-07 11:45:00,184.57,184.95,184.46,184.52,22913.0,184.57,184.95,184.46,184.52,22913.0
2019-03-07 11:50:00,184.6,184.6,183.06,184.05,24958.0,184.6,184.6,183.06,184.05,24958.0
2019-03-07 11:55:00,184.0,184.0,183.61,183.64,13706.0,184.0,184.0,183.61,183.64,13706.0
2019-03-07 12:00:00,183.64,183.8,183.53,183.8,11053.0,183.64,183.8,183.53,183.8,11053.0
2019-03-07 12:05:00,183.87,184.29,183.78,183.84,15577.0,183.87,184.29,183.78,183.84,15577.0
2019-03-07 12:10:00,183.98,183.99,183.56,183.65,6809.0,183.98,183.99,183.56,183.65,6809.0
2019-03-07 12:15:00,183.66,183.8,183.38,183.42,6660.0,183.66,183.8,183.38,183.42,6660.0
2019-03-07 12:20:00,183.46,183.46,183.18,183.45,6395.0,183.46,183.46,183.18,183.45,6395.0
2019-03-07 12:25:00,183.37,184.0,183.28,183.83,17516.0,183.37,184.0,183.28,183.83,17516.0
2019-03-07 12:30:00,183.72,183.72,183.1,183.51,3700.0,183.72,183.72,183.1,183.51,3700.0
2019-03-07 12:35:00,183.53,183.53,183.27,183.27,2300.0,183.53,183.53,183.27,183.27,2300.0
2019-03-07 12:40:00,183.32,183.43,183.2,183.22,4497.0,183.32,183.43,183.2,183.22,4497.0
2019-03-07 12:45:00,183.21,183.56,183.21,183.24,6400.0,183.21,183.56,183.21,183.24,6400.0
2019-03-07 12:50:00,183.24,183.55,183.21,183.53,5449.0,183.24,183.55,183.21,183.53,5449.0
2019-03-07 12:55:00,183.52,183.54,183.36,183.36,4691.0,183.52,183.54,183.36,183.36,4691.0
2019-03-07 13:00:00,183.38,183.46,183.26,183.39,3600.0,183.38,183.46,183.26,183.39,3600.0
2019-03-07 13:05:00,183.34,183.36,182.84,182.89,6320.0,183.34,183.36,182.84,182.89,6320.0
2019-03-07 13:10:00,182.82,183.28,182.82,183.01,8339.0,182.82,183.28,182.82,183.01,8339.0
2019-03-07 13:15:00,183.06,183.06,182.57,182.57,6064.0,183.06,183.06,182.57,182.57,6064.0
2019-03-07 13:20:00,182.51,182.51,181.66,181.67,19534.0,182.51,182.51,181.66,181.67,19534.0
2019-03-07 13:25:00,181.68,181.68,180.88,180.88,20501.0,181.68,181.68,180.88,180.88,20501.0
2019-03-07 13:30:00,180.96,181.04,180.53,180.62,17640.0,180.96,181.04,180.53,180.62,17640.0
2019-03-07 13:35:00,180.64,181.37,180.6,181.37,13689.0,180.64,181.37,180.6,181.37,13689.0
2019-03-07 13:40:00,181.32,181.72,181.32,181.43,11828.0,181.32,181.72,181.32,181.43,11828.0
2019-03-07 13:45:00,181.43,181.5,181.19,181.42,4171.0,181.43,181.5,181.19,181.42,4171.0
2019-03-07 13:50:00,181.51,181.61,181.29,181.41,4068.0,181.51,181.61,181.29,181.41,4068.0
2019-03-07 13:55:00,181.37,181.68,181.29,181.66,4754.0,181.37,181.68,181.29,181.66,4754.0
2019-03-07 14:00:00,181.67,181.82,181.54,181.54,7644.0,181.67,181.82,181.54,181.54,7644.0
2019-03-07 14:05:00,181.56,181.69,181.46,181.5,11035.0,181.56,181.69,181.46,181.5,11035.0
2019-03-07 14:10:00,181.47,181.61,181.22,181.27,5797.0,181.47,181.61,181.22,181.27,5797.0
2019-03-07 14:15:00,181.21,181.28,181.06,181.21,3144.0,181.21,181.28,181.06,181.21,3144.0
2019-03-07 14:20:00,181.27,181.36,181.18,181.25,3996.0,181.27,181.36,181.18,181.25,3996.0
2019-03-07 14:25:00,181.18,181.2,181.07,181.17,4304.0,181.18,181.2,181.07,181.17,4304.0
2019-03-07 14:30:00,181.22,181.29,181.0,181.15,10134.0,181.22,181.29,181.0,181.15,10134.0
2019-03-07 14:35:00,181.15,181.24,180.85,180.86,9107.0,181.15,181.24,180.85,180.86,9107.0
2019-03-07 14:40:00,180.94,181.05,180.88,180.97,8146.0,180.94,181.05,180.88,180.97,8146.0
2019-03-07 14:45:00,180.97,181.07,180.66,180.83,7625.0,180.97,181.07,180.66,180.83,7625.0
2019-03-07 14:50:00,180.8,180.91,180.51,180.81,10738.0,180.8,180.91,180.51,180.81,10738.0
2019-03-07 14:55:00,180.8,181.08,180.55,180.78,7311.0,180.8,181.08,180.55,180.78,7311.0
2019-03-07 15:00:00,180.82,181.04,180.68,181.03,8788.0,180.82,181.04,180.68,181.03,8788.0
2019-03-07 15:05:00,181.08,181.52,181.08,181.52,4639.0,181.08,181.52,181.08,181.52,4639.0
2019-03-07 15:10:00,181.51,181.68,181.42,181.62,10274.0,181.51,181.68,181.42,181.62,10274.0
2019-03-07 15:15:00,181.69,181.85,181.55,181.69,14097.0,181.69,181.85,181.55,181.69,14097.0
2019-03-07 15:20:00,181.66,182.09,181.62,181.95,10700.0,181.66,182.09,181.62,181.95,10700.0
2019-03-07 15:25:00,181.95,182.16,181.4,181.43,14539.0,181.95,182.16,181.4,181.43,14539.0
2019-03-07 15:30:00,181.43,181.88,181.36,181.57,13848.0,181.43,181.88,181.36,181.57,13848.0
2019-03-07 15:35:00,181.49,181.81,181.45,181.81,8881.0,181.49,181.81,181.45,181.81,8881.0
2019-03-07 15:40:00,181.75,181.75,181.37,181.47,11395.0,181.75,181.75,181.37,181.47,11395.0
2019-03-07 15:45:00,181.42,181.73,181.35,181.36,18131.0,181.42,181.73,181.35,181.36,18131.0
2019-03-07 15:50:00,181.4,181.42,181.01,181.01,32288.0,181.4,181.42,181.01,181.01,32288.0
2019-03-07 15:55:00,181.08,181.8,180.92,181.75,83335.0,181.08,181.8,180.92,181.75,83335.0
2019-03-08 09:30:00,178.42,178.42,176.8,177.8,89474.0,178.42,178.42,176.8,177.8,89474.0
2019-03-08 09:35:00,177.91,178.4,176.47,178.25,37592.0,177.91,178.4,176.47,178.25,37592.0
2019-03-08 09:40:00,178.24,178.55,177.0,177.24,39120.0,178.24,178.55,177.0,177.24,39120.0
2019-03-08 09:45:00,177.2,178.59,176.98,178.43,31182.0,177.2,178.59,176.98,178.43,31182.0
2019-03-08 09:50:00,178.44,179.14,178.41,178.74,26416.0,178.44,179.14,178.41,178.74,26416.0
2019-03-08 09:55:00,178.7,179.29,178.29,178.66,55636.0,178.7,179.29,178.29,178.66,55636.0
2019-03-08 10:00:00,178.72,179.5,178.42,179.49,18137.0,178.72,179.5,178.42,179.49,18137.0
2019-03-08 10:05:00,179.37,179.47,178.81,178.99,17880.0,179.37,179.47,178.81,178.99,17880.0
2019-03-08 10:10:00,179.0,179.67,178.91,179.57,17168.0,179.0,179.67,178.91,179.57,17168.0
2019-03-08 10:15:00,179.45,179.75,179.24,179.37,14773.0,179.45,179.75,179.24,179.37,14773.0
2019-03-08 10:20:00,179.43,179.74,179.05,179.06,13016.0,179.43,179.74,179.05,179.06,13016.0
2019-03-08 10:25:00,179.03,179.64,178.76,179.39,11523.0,179.03,179.64,178.76,179.39,11523.0
2019-03-08 10:30:00,179.47,179.78,179.33,179.33,5300.0,179.47,179.78,179.33,179.33,5300.0
2019-03-08 10:35:00,179.3,179.57,179.21,179.33,6702.0,179.3,179.57,179.21,179.33,6702.0
2019-03-08 10:40:00,179.45,180.15,179.2,180.0,22077.0,179.45,180.15,179.2,180.0,22077.0
2019-03-08 10:45:00,179.99,180.61,179.98,180.3,26903.0,179.99,180.61,179.98,180.3,26903.0
2019-03-08 10:50:00,180.28,180.39,179.92,180.08,5400.0,180.28,180.39,179.92,180.08,5400.0
2019-03-08 10:55:00,180.17,180.34,179.9,180.2,17665.0,180.17,180.34,179.9,180.2,17665.0
2019-03-08 11:00:00,180.06,180.59,180.06,180.33,10696.0,180.06,180.59,180.06,180.33,10696.0
2019-03-08 11:05:00,180.46,180.65,180.21,180.52,8873.0,180.46,180.65,180.21,180.52,8873.0
2019-03-08 11:10:00,180.57,181.27,180.51,181.25,9445.0,180.57,181.27,180.51,181.25,9445.0
2019-03-08 11:15:00,181.27,181.7,181.27,181.33,12873.0,181.27,181.7,181.27,181.33,12873.0
2019-03-08 11:20:00,181.32,181.82,181.17,181.67,10208.0,181.32,181.82,181.17,181.67,10208.0
2019-03-08 11:25:00,181.62,181.81,181.44,181.51,13871.0,181.62,181.81,181.44,181.51,13871.0
2019-03-08 11:30:00,181.34,181.5,180.8,180.98,10592.0,181.34,181.5,180.8,180.98,10592.0
2019-03-08 11:35:00,180.91,181.23,180.73,180.83,5930.0,180.91,181.23,180.73,180.83,5930.0
2019-03-08 11:40:00,180.53,180.73,180.44,180.62,4320.0,180.53,180.73,180.44,180.62,4320.0
2019-03-08 11:45:00,180.59,181.01,180.5,180.5,3142.0,180.59,181.01,180.5,180.5,3142.0
2019-03-08 11:50:00,180.47,181.17,180.41,180.73,6209.0,180.47,181.17,180.41,180.73,6209.0
2019-03-08 11:55:00,180.85,180.9,180.59,180.59,2600.0,180.85,180.9,180.59,180.59,2600.0
2019-03-08 12:00:00,180.75,180.83,180.62,180.74,3300.0,180.75,180.83,180.62,180.74,3300.0
2019-03-08 12:05:00,180.64,180.64,179.99,180.25,10091.0,180.64,180.64,179.99,180.25,10091.0
2019-03-08 12:10:00,180.25,180.27,179.88,179.92,7200.0,180.25,180.27,179.88,179.92,7200.0
2019-03-08 12:15:00,179.96,179.97,179.59,179.63,5550.0,179.96,179.97,179.59,179.63,5550.0
2019-03-08 12:20:00,179.58,179.74,179.48,179.54,4147.0,179.58,179.74,179.48,179.54,4147.0
2019-03-08 12:25:00,179.61,180.03,179.61,180.03,2400.0,179.61,180.03,179.61,180.03,2400.0
2019-03-08 12:30:00,179.97,180.05,179.86,179.98,3403.0,179.97,180.05,179.86,179.98,3403.0
2019-03-08 12:35:00,180.05,180.46,180.05,180.4,2698.0,180.05,180.46,180.05,180.4,2698.0
2019-03-08 12:40:00,180.27,180.57,180.16,180.19,3100.0,180.27,180.57,180.16,180.19,3100.0
2019-03-08 12:45:00,180.21,180.22,180.05,180.07,2100.0,180.21,180.22,180.05,180.07,2100.0
2019-03-08 12:50:00,180.17,180.17,179.75,180.07,4200.0,180.17,180.17,179.75,180.07,4200.0
2019-03-08 12:55:00,180.01,180.13,179.89,180.13,2400.0,180.01,180.13,179.89,180.13,2400.0
2019-03-08 13:00:00,180.21,180.38,180.07,180.27,4500.0,180.21,180.38,180.07,180.27,4500.0
2019-03-08 13:05:00,180.27,180.27,179.9,180.04,10871.0,180.27,180.27,179.9,180.04,10871.0
2019-03-08 13:10:00,180.06,180.72,180.06,180.51,9577.0,180.06,180.72,180.06,180.51,9577.0
2019-03-08 13:15:00,180.49,180.59,180.27,180.59,3863.0,180.49,180.59,180.27,180.59,3863.0
2019-03-08 13:20:00,180.5,180.59,180.21,180.51,6210.0,180.5,180.59,180.21,180.51,6210.0
2019-03-08 13:25:00,180.61,180.7,180.48,180.7,1805.0,180.61,180.7,180.48,180.7,1805.0
2019-03-08 13:30:00,180.64,180.64,180.41,180.41,4823.0,180.64,180.64,180.41,180.41,4823.0
2019-03-08 13:35:00,180.4,180.85,180.4,180.78,4060.0,180.4,180.85,180.4,180.78,4060.0
2019-03-08 13:40:00,180.82,181.09,180.82,180.94,3769.0,180.82,181.09,180.82,180.94,3769.0
2019-03-08 13:45:00,180.91,181.1,180.77,180.92,5209.0,180.91,181.1,180.77,180.92,5209.0
2019-03-08 13:50:00,180.91,180.98,180.51,180.51,4568.0,180.91,180.98,180.51,180.51,4568.0
2019-03-08 13:55:00,180.51,180.72,180.27,180.29,3274.0,180.51,180.72,180.27,180.29,3274.0
2019-03-08 14:00:00,180.29,180.31,180.15,180.23,3100.0,180.29,180.31,180.15,180.23,3100.0
2019-03-08 14:05:00,180.2,180.32,180.14,180.25,4111.0,180.2,180.32,180.14,180.25,4111.0
2019-03-08 14:10:00,180.24,180.44,180.23,180.37,2649.0,180.24,180.44,180.23,180.37,2649.0
2019-03-08 14:15:00,180.5,180.54,180.38,180.49,1655.0,180.5,180.54,180.38,180.49,1655.0
2019-03-08 14:20:00,180.53,180.81,180.52,180.81,10262.0,180.53,180.81,180.52,180.81,10262.0
2019-03-08 14:25:00,180.88,180.88,180.68,180.73,3402.0,180.88,180.88,180.68,180.73,3402.0
2019-03-08 14:30:00,180.78,180.91,180.76,180.85,3300.0,180.78,180.91,180.76,180.85,3300.0
2019-03-08 14:35:00,180.78,180.85,180.68,180.69,7332.0,180.78,180.85,180.68,180.69,7332.0
2019-03-08 14:40:00,180.66,180.98,180.65,180.98,2316.0,180.66,180.98,180.65,180.98,2316.0
2019-03-08 14:45:00,180.93,181.18,180.85,181.0,6813.0,180.93,181.18,180.85,181.0,6813.0
2019-03-08 14:50:00,180.97,181.48,180.96,181.31,5910.0,180.97,181.48,180.96,181.31,5910.0
2019-03-08 14:55:00,181.3,181.33,181.17,181.25,8600.0,181.3,181.33,181.17,181.25,8600.0
2019-03-08 15:00:00,181.23,181.36,181.08,181.08,13608.0,181.23,181.36,181.08,181.08,13608.0
2019-03-08 15:05:00,181.06,181.69,181.06,181.48,14531.0,181.06,181.69,181.06,181.48,14531.0
2019-03-08 15:10:00,181.43,181.47,181.03,181.17,11884.0,181.43,181.47,181.03,181.17,11884.0
2019-03-08 15:15:00,181.24,181.25,180.94,181.06,5007.0,181.24,181.25,180.94,181.06,5007.0
2019-03-08 15:20:00,181.14,181.14,180.83,180.84,8625.0,181.14,181.14,180.83,180.84,8625.0
2019-03-08 15:25:00,180.87,181.0,180.75,180.88,5451.0,180.87,181.0,180.75,180.88,5451.0
2019-03-08 15:30:00,180.81,181.18,180.81,181.03,6299.0,180.81,181.18,180.81,181.03,6299.0
2019-03-08 15:35:00,181.01,181.06,180.9,181.0,8100.0,181.01,181.06,180.9,181.0,8100.0
2019-03-08 15:40:00,180.99,181.21,180.89,180.89,22399.0,180.99,181.21,180.89,180.89,22399.0
2019-03-08 15:45:00,180.95,181.36,180.88,181.16,54154.0,180.95,181.36,180.88,181.16,54154.0
2019-03-08 15:50:00,181.14,181.72,181.13,181.47,63946.0,181.14,181.72,181.13,181.47,63946.0
2019-03-08 15:55:00,181.42,181.74,181.34,181.6,104457.0,181.42,181.74,181.34,181.6,104457.0
2019-03-11 09:30:00,182.3,182.92,181.99,182.5,23925.0,182.3,182.92,181.99,182.5,23925.0
2019-03-11 09:35:00,182.55,183.88,182.54,183.65,14395.0,182.55,183.88,182.54,183.65,14395.0
2019-03-11 09:40:00,183.59,184.47,183.59,184.01,17421.0,183.59,184.47,183.59,184.01,17421.0
2019-03-11 09:45:00,184.09,184.76,184.03,184.75,16707.0,184.09,184.76,184.03,184.75,16707.0
2019-03-11 09:50:00,184.75,185.44,184.62,185.38,34308.0,184.75,185.44,184.62,185.38,34308.0
2019-03-11 09:55:00,185.38,185.79,185.1,185.54,29488.0,185.38,185.79,185.1,185.54,29488.0
2019-03-11 10:00:00,185.55,185.9,184.71,184.89,19174.0,185.55,185.9,184.71,184.89,19174.0
2019-03-11 10:05:00,184.96,185.12,184.24,184.41,17003.0,184.96,185.12,184.24,184.41,17003.0
2019-03-11 10:10:00,184.33,185.43,184.28,185.38,19015.0,184.33,185.43,184.28,185.38,19015.0
2019-03-11 10:15:00,185.39,185.46,184.65,185.2,29415.0,185.39,185.46,184.65,185.2,29415.0
2019-03-11 10:20:00,185.14,185.26,184.91,185.07,8381.0,185.14,185.26,184.91,185.07,8381.0
2019-03-11 10:25:00,184.98,185.13,184.8,185.0,8377.0,184.98,185.13,184.8,185.0,8377.0
2019-03-11 10:30:00,184.91,185.04,184.51,184.91,35813.0,184.91,185.04,184.51,184.91,35813.0
2019-03-11 10:35:00,184.97,185.06,184.64,184.89,8926.0,184.97,185.06,184.64,184.89,8926.0
2019-03-11 10:40:00,184.91,185.16,184.66,184.98,15955.0,184.91,185.16,184.66,184.98,15955.0
2019-03-11 10:45:00,184.97,185.5,184.97,185.41,12275.0,184.97,185.5,184.97,185.41,12275.0
2019-03-11 10:50:00,185.41,185.66,185.34,185.52,15013.0,185.41,185.66,185.34,185.52,15013.0
2019-03-11 10:55:00,185.49,185.91,185.45,185.77,37047.0,185.49,185.91,185.45,185.77,37047.0
2019-03-11 11:00:00,185.81,186.04,185.54,185.77,31675.0,185.81,186.04,185.54,185.77,31675.0
2019-03-11 11:05:00,185.75,185.91,185.5,185.59,23104.0,185.75,185.91,185.5,185.59,23104.0
2019-03-11 11:10:00,185.55,186.25,185.55,186.17,17044.0,185.55,186.25,185.55,186.17,17044.0
2019-03-11 11:15:00,186.19,186.19,185.5,185.92,19178.0,186.19,186.19,185.5,185.92,19178.0
2019-03-11 11:20:00,185.73,185.9,185.56,185.85,6835.0,185.73,185.9,185.56,185.85,6835.0
2019-03-11 11:25:00,185.87,185.96,185.56,185.95,10042.0,185.87,185.96,185.56,185.95,10042.0
2019-03-11 11:30:00,185.9,185.9,185.54,185.79,9172.0,185.9,185.9,185.54,185.79,9172.0
2019-03-11 11:35:00,185.82,186.19,185.82,185.88,8885.0,185.82,186.19,185.82,185.88,8885.0
2019-03-11 11:40:00,185.94,186.05,185.85,185.99,9813.0,185.94,186.05,185.85,185.99,9813.0
2019-03-11 11:45:00,185.98,186.04,185.64,185.74,5605.0,185.98,186.04,185.64,185.74,5605.0
2019-03-11 11:50:00,185.61,185.64,185.12,185.14,8601.0,185.61,185.64,185.12,185.14,8601.0
2019-03-11 11:55:00,185.19,185.64,185.19,185.59,9465.0,185.19,185.64,185.19,185.59,9465.0
2019-03-11 12:00:00,185.59,185.86,185.4,185.83,15488.0,185.59,185.86,185.4,185.83,15488.0
2019-03-11 12:05:00,185.8,185.86,185.5,185.52,7877.0,185.8,185.86,185.5,185.52,7877.0
2019-03-11 12:10:00,185.59,185.95,185.59,185.87,7756.0,185.59,185.95,185.59,185.87,7756.0
2019-03-11 12:15:00,185.84,185.84,185.57,185.61,10100.0,185.84,185.84,185.57,185.61,10100.0
2019-03-11 12:20:00,185.61,186.0,185.61,185.99,10000.0,185.61,186.0,185.61,185.99,10000.0
2019-03-11 12:25:00,185.97,186.13,185.92,186.09,7887.0,185.97,186.13,185.92,186.09,7887.0
2019-03-11 12:30:00,186.12,186.19,185.83,185.98,13474.0,186.12,186.19,185.83,185.98,13474.0
2019-03-11 12:35:00,186.0,186.01,185.72,185.83,12891.0,186.0,186.01,185.72,185.83,12891.0
2019-03-11 12:40:00,185.83,186.14,185.77,185.84,11912.0,185.83,186.14,185.77,185.84,11912.0
2019-03-11 12:45:00,185.85,186.02,185.61,185.62,10485.0,185.85,186.02,185.61,185.62,10485.0
2019-03-11 12:50:00,185.65,185.72,185.47,185.57,9654.0,185.65,185.72,185.47,185.57,9654.0
2019-03-11 12:55:00,185.63,185.74,185.54,185.71,4860.0,185.63,185.74,185.54,185.71,4860.0
2019-03-11 13:00:00,185.71,185.74,185.1,185.11,25518.0,185.71,185.74,185.1,185.11,25518.0
2019-03-11 13:05:00,185.11,185.59,185.11,185.48,14849.0,185.11,185.59,185.11,185.48,14849.0
2019-03-11 13:10:00,185.47,185.5,185.09,185.22,9378.0,185.47,185.5,185.09,185.22,9378.0
2019-03-11 13:15:00,185.23,185.41,185.0,185.02,69025.0,185.23,185.41,185.0,185.02,69025.0
2019-03-11 13:20:00,185.06,185.21,184.48,184.97,58663.0,185.06,185.21,184.48,184.97,58663.0
2019-03-11 13:25:00,185.02,185.1,184.96,185.09,6470.0,185.02,185.1,184.96,185.09,6470.0
2019-03-11 13:30:00,185.05,185.49,185.05,185.25,6700.0,185.05,185.49,185.05,185.25,6700.0
2019-03-11 13:35:00,185.27,185.37,185.02,185.15,7553.0,185.27,185.37,185.02,185.15,7553.0
2019-03-11 13:40:00,185.31,185.5,185.28,185.36,9794.0,185.31,185.5,185.28,185.36,9794.0
2019-03-11 13:45:00,185.37,185.37,185.01,185.02,3756.0,185.37,185.37,185.01,185.02,3756.0
2019-03-11 13:50:00,185.07,185.32,184.97,185.05,5300.0,185.07,185.32,184.97,185.05,5300.0
2019-03-11 13:55:00,185.15,185.27,184.86,185.01,4303.0,185.15,185.27,184.86,185.01,4303.0
2019-03-11 14:00:00,185.04,185.12,184.89,184.97,5506.0,185.04,185.12,184.89,184.97,5506.0
2019-03-11 14:05:00,185.01,185.03,184.69,184.75,5787.0,185.01,185.03,184.69,184.75,5787.0
2019-03-11 14:10:00,184.76,184.81,184.42,184.57,5958.0,184.76,184.81,184.42,184.57,5958.0
2019-03-11 14:15:00,184.53,184.54,184.4,184.48,4480.0,184.53,184.54,184.4,184.48,4480.0
2019-03-11 14:20:00,184.45,184.71,184.45,184.71,6931.0,184.45,184.71,184.45,184.71,6931.0
2019-03-11 14:25:00,184.65,184.72,184.44,184.65,8357.0,184.65,184.72,184.44,184.65,8357.0
2019-03-11 14:30:00,184.64,184.74,184.51,184.51,8640.0,184.64,184.74,184.51,184.51,8640.0
2019-03-11 14:35:00,184.58,184.9,184.46,184.81,10242.0,184.58,184.9,184.46,184.81,10242.0
2019-03-11 14:40:00,184.77,185.03,184.74,184.79,6859.0,184.77,185.03,184.74,184.79,6859.0
2019-03-11 14:45:00,184.75,184.92,184.75,184.92,5528.0,184.75,184.92,184.75,184.92,5528.0
2019-03-11 14:50:00,184.89,184.96,184.5,184.58,6436.0,184.89,184.96,184.5,184.58,6436.0
2019-03-11 14:55:00,184.63,184.92,184.52,184.81,4345.0,184.63,184.92,184.52,184.81,4345.0
2019-03-11 15:00:00,184.71,184.74,184.51,184.59,5071.0,184.71,184.74,184.51,184.59,5071.0
2019-03-11 15:05:00,184.5,184.63,184.46,184.61,4379.0,184.5,184.63,184.46,184.61,4379.0
2019-03-11 15:10:00,184.63,184.74,184.54,184.63,6529.0,184.63,184.74,184.54,184.63,6529.0
2019-03-11 15:15:00,184.68,184.86,184.67,184.85,4734.0,184.68,184.86,184.67,184.85,4734.0
2019-03-11 15:20:00,184.87,184.99,184.74,184.88,9498.0,184.87,184.99,184.74,184.88,9498.0
2019-03-11 15:25:00,184.9,184.99,184.72,184.79,12901.0,184.9,184.99,184.72,184.79,12901.0
2019-03-11 15:30:00,184.81,184.9,184.73,184.74,7870.0,184.81,184.9,184.73,184.74,7870.0
2019-03-11 15:35:00,184.78,185.08,184.76,184.95,15152.0,184.78,185.08,184.76,184.95,15152.0
2019-03-11 15:40:00,184.93,184.96,184.76,184.96,17240.0,184.93,184.96,184.76,184.96,17240.0
2019-03-11 15:45:00,184.98,185.32,184.95,185.32,29144.0,184.98,185.32,184.95,185.32,29144.0
2019-03-11 15:50:00,185.3,185.35,185.12,185.32,33591.0,185.3,185.35,185.12,185.32,33591.0
2019-03-11 15:55:00,185.34,185.66,185.34,185.47,90967.0,185.34,185.66,185.34,185.47,90967.0
2019-03-12 09:30:00,186.54,186.54,184.89,185.62,31814.0,186.54,186.54,184.89,185.62,31814.0
2019-03-12 09:35:00,185.75,186.59,185.64,186.04,17252.0,185.75,186.59,185.64,186.04,17252.0
2019-03-12 09:40:00,186.13,186.65,184.74,184.74,16626.0,186.13,186.65,184.74,184.74,16626.0
2019-03-12 09:45:00,185.01,185.54,184.82,185.27,27528.0,185.01,185.54,184.82,185.27,27528.0
2019-03-12 09:50:00,185.13,185.85,185.04,185.5,15617.0,185.13,185.85,185.04,185.5,15617.0
2019-03-12 09:55:00,185.61,186.2,185.47,185.69,8258.0,185.61,186.2,185.47,185.69,8258.0
2019-03-12 10:00:00,185.61,185.89,184.73,185.25,10340.0,185.61,185.89,184.73,185.25,10340.0
2019-03-12 10:05:00,185.23,185.65,185.14,185.46,9149.0,185.23,185.65,185.14,185.46,9149.0
2019-03-12 10:10:00,185.4,185.6,185.1,185.46,5286.0,185.4,185.6,185.1,185.46,5286.0
2019-03-12 10:15:00,185.4,185.86,185.23,185.86,19106.0,185.4,185.86,185.23,185.86,19106.0
2019-03-12 10:20:00,185.89,185.89,185.4,185.63,5964.0,185.89,185.89,185.4,185.63,5964.0
2019-03-12 10:25:00,185.56,185.85,185.54,185.77,3815.0,185.56,185.85,185.54,185.77,3815.0
2019-03-12 10:30:00,185.8,186.22,185.75,186.06,8939.0,185.8,186.22,185.75,186.06,8939.0
2019-03-12 10:35:00,186.05,186.26,185.82,186.25,6544.0,186.05,186.26,185.82,186.25,6544.0
2019-03-12 10:40:00,186.26,186.68,186.22,186.63,12397.0,186.26,186.68,186.22,186.63,12397.0
2019-03-12 10:45:00,186.63,186.71,186.39,186.62,13799.0,186.63,186.71,186.39,186.62,13799.0
2019-03-12 10:50:00,186.72,186.87,186.43,186.84,10316.0,186.72,186.87,186.43,186.84,10316.0
2019-03-12 10:55:00,186.75,186.75,186.4,186.58,4989.0,186.75,186.75,186.4,186.58,4989.0
2019-03-12 11:00:00,186.58,186.58,186.05,186.25,11180.0,186.58,186.58,186.05,186.25,11180.0
2019-03-12 11:05:00,186.38,186.44,185.83,186.17,9533.0,186.38,186.44,185.83,186.17,9533.0
2019-03-12 11:10:00,186.26,186.26,185.77,185.85,12021.0,186.26,186.26,185.77,185.85,12021.0
2019-03-12 11:15:00,185.82,186.02,185.62,185.72,5707.0,185.82,186.02,185.62,185.72,5707.0
2019-03-12 11:20:00,185.6,185.7,185.51,185.57,2980.0,185.6,185.7,185.51,185.57,2980.0
2019-03-12 11:25:00,185.6,185.65,185.16,185.46,8620.0,185.6,185.65,185.16,185.46,8620.0
2019-03-12 11:30:00,185.39,185.65,185.31,185.5,3593.0,185.39,185.65,185.31,185.5,3593.0
2019-03-12 11:35:00,185.52,185.85,185.42,185.85,3800.0,185.52,185.85,185.42,185.85,3800.0
2019-03-12 11:40:00,185.87,186.21,185.7,186.1,6347.0,185.87,186.21,185.7,186.1,6347.0
2019-03-12 11:45:00,186.2,186.27,185.96,186.12,6207.0,186.2,186.27,185.96,186.12,6207.0
2019-03-12 11:50:00,186.12,186.5,186.11,186.5,12438.0,186.12,186.5,186.11,186.5,12438.0
2019-03-12 11:55:00,186.49,186.54,186.28,186.46,13421.0,186.49,186.54,186.28,186.46,13421.0
2019-03-12 12:00:00,186.41,186.68,186.12,186.6,14640.0,186.41,186.68,186.12,186.6,14640.0
2019-03-12 12:05:00,186.65,186.76,186.4,186.48,9560.0,186.65,186.76,186.4,186.48,9560.0
2019-03-12 12:10:00,186.46,186.8,186.43,186.73,3800.0,186.46,186.8,186.43,186.73,3800.0
2019-03-12 12:15:00,186.75,186.8,186.58,186.75,12872.0,186.75,186.8,186.58,186.75,12872.0
2019-03-12 12:20:00,186.76,186.94,186.62,186.85,12276.0,186.76,186.94,186.62,186.85,12276.0
2019-03-12 12:25:00,186.78,186.98,186.67,186.88,10071.0,186.78,186.98,186.67,186.88,10071.0
2019-03-12 12:30:00,186.91,187.09,186.77,186.92,6559.0,186.91,187.09,186.77,186.92,6559.0
2019-03-12 12:35:00,186.95,186.95,186.71,186.77,3748.0,186.95,186.95,186.71,186.77,3748.0
2019-03-12 12:40:00,186.74,186.93,186.67,186.68,5273.0,186.74,186.93,186.67,186.68,5273.0
2019-03-12 12:45:00,186.75,186.95,186.73,186.95,4948.0,186.75,186.95,186.73,186.95,4948.0
2019-03-12 12:50:00,186.87,186.95,186.73,186.89,4175.0,186.87,186.95,186.73,186.89,4175.0
2019-03-12 12:55:00,186.96,187.18,186.88,187.18,2610.0,186.96,187.18,186.88,187.18,2610.0
2019-03-12 13:00:00,187.18,187.45,187.06,187.4,8696.0,187.18,187.45,187.06,187.4,8696.0
2019-03-12 13:05:00,187.42,187.67,187.35,187.64,5831.0,187.42,187.67,187.35,187.64,5831.0
2019-03-12 13:10:00,187.64,187.69,187.41,187.54,9507.0,187.64,187.69,187.41,187.54,9507.0
2019-03-12 13:15:00,187.5,187.88,187.5,187.86,10790.0,187.5,187.88,187.5,187.86,10790.0
2019-03-12 13:20:00,187.9,188.14,187.87,188.09,16025.0,187.9,188.14,187.87,188.09,16025.0
2019-03-12 13:25:00,188.15,188.22,187.85,187.98,16285.0,188.15,188.22,187.85,187.98,16285.0
2019-03-12 13:30:00,187.98,188.29,187.88,188.29,12298.0,187.98,188.29,187.88,188.29,12298.0
2019-03-12 13:35:00,188.27,188.46,188.12,188.41,12302.0,188.27,188.46,188.12,188.41,12302.0
2019-03-12 13:40:00,188.46,188.66,188.45,188.53,16168.0,188.46,188.66,188.45,188.53,16168.0
2019-03-12 13:45:00,188.6,188.75,188.39,188.61,15311.0,188.6,188.75,188.39,188.61,15311.0
2019-03-12 13:50:00,188.65,188.85,188.56,188.79,9914.0,188.65,188.85,188.56,188.79,9914.0
2019-03-12 13:55:00,188.78,188.81,188.33,188.35,9241.0,188.78,188.81,188.33,188.35,9241.0
2019-03-12 14:00:00,188.39,188.53,188.33,188.45,5117.0,188.39,188.53,188.33,188.45,5117.0
2019-03-12 14:05:00,188.52,188.54,188.37,188.46,12261.0,188.52,188.54,188.37,188.46,12261.0
2019-03-12 14:10:00,188.51,188.58,188.33,188.48,13823.0,188.51,188.58,188.33,188.48,13823.0
2019-03-12 14:15:00,188.44,188.64,188.36,188.49,17324.0,188.44,188.64,188.36,188.49,17324.0
2019-03-12 14:20:00,188.49,188.68,188.47,188.57,21209.0,188.49,188.68,188.47,188.57,21209.0
2019-03-12 14:25:00,188.54,188.74,188.27,188.31,8208.0,188.54,188.74,188.27,188.31,8208.0
2019-03-12 14:30:00,188.6,188.6,188.3,188.56,8822.0,188.6,188.6,188.3,188.56,8822.0
2019-03-12 14:35:00,188.59,188.79,188.4,188.42,14821.0,188.59,188.79,188.4,188.42,14821.0
2019-03-12 14:40:00,188.47,188.6,188.41,188.48,16038.0,188.47,188.6,188.41,188.48,16038.0
2019-03-12 14:45:00,188.48,188.48,188.14,188.19,13234.0,188.48,188.48,188.14,188.19,13234.0
2019-03-12 14:50:00,188.19,188.27,187.97,188.06,8570.0,188.19,188.27,187.97,188.06,8570.0
2019-03-12 14:55:00,188.06,188.24,188.03,188.24,17793.0,188.06,188.24,188.03,188.24,17793.0
2019-03-12 15:00:00,188.19,188.27,188.01,188.27,4956.0,188.19,188.27,188.01,188.27,4956.0
2019-03-12 15:05:00,188.24,188.25,188.1,188.14,13172.0,188.24,188.25,188.1,188.14,13172.0
2019-03-12 15:10:00,188.11,188.11,187.73,187.73,8793.0,188.11,188.11,187.73,187.73,8793.0
2019-03-12 15:15:00,187.7,187.7,187.47,187.57,36414.0,187.7,187.7,187.47,187.57,36414.0
2019-03-12 15:20:00,187.59,187.66,187.14,187.46,40126.0,187.59,187.66,187.14,187.46,40126.0
2019-03-12 15:25:00,187.49,187.67,187.35,187.41,16422.0,187.49,187.67,187.35,187.41,16422.0
2019-03-12 15:30:00,187.4,187.4,187.08,187.22,25628.0,187.4,187.4,187.08,187.22,25628.0
2019-03-12 15:35:00,187.23,187.24,186.96,187.08,21091.0,187.23,187.24,186.96,187.08,21091.0
2019-03-12 15:40:00,187.07,187.16,187.0,187.15,28686.0,187.07,187.16,187.0,187.15,28686.0
2019-03-12 15:45:00,187.16,187.52,187.15,187.31,38831.0,187.16,187.52,187.15,187.31,38831.0
2019-03-12 15:50:00,187.34,187.45,187.14,187.27,69608.0,187.34,187.45,187.14,187.27,69608.0
2019-03-12 15:55:00,187.22,187.78,186.76,187.37,146737.0,187.22,187.78,186.76,187.37,146737.0
2019-03-13 09:30:00,188.5,188.64,187.5,188.5,27284.0,188.5,188.64,187.5,188.5,27284.0
2019-03-13 09:35:00,188.41,188.77,188.13,188.42,12971.0,188.41,188.77,188.13,188.42,12971.0
2019-03-13 09:40:00,188.32,188.98,187.83,188.84,13208.0,188.32,188.98,187.83,188.84,13208.0
2019-03-13 09:45:00,188.83,189.7,188.72,189.4,33731.0,188.83,189.7,188.72,189.4,33731.0
2019-03-13 09:50:00,189.38,189.77,189.37,189.64,28542.0,189.38,189.77,189.37,189.64,28542.0
2019-03-13 09:55:00,189.55,189.71,188.97,188.97,12613.0,189.55,189.71,188.97,188.97,12613.0
2019-03-13 10:00:00,189.0,189.38,188.32,188.5,13777.0,189.0,189.38,188.32,188.5,13777.0
2019-03-13 10:05:00,188.4,188.65,188.2,188.55,16396.0,188.4,188.65,188.2,188.55,16396.0
2019-03-13 10:10:00,188.5,189.04,188.49,188.98,15644.0,188.5,189.04,188.49,188.98,15644.0
2019-03-13 10:15:00,189.03,189.23,188.72,189.18,18137.0,189.03,189.23,188.72,189.18,18137.0
2019-03-13 10:20:00,189.29,189.34,188.49,188.49,7986.0,189.29,189.34,188.49,188.49,7986.0
2019-03-13 10:25:00,188.57,188.98,188.57,188.98,7315.0,188.57,188.98,188.57,188.98,7315.0
2019-03-13 10:30:00,189.0,189.01,188.5,188.84,12565.0,189.0,189.01,188.5,188.84,12565.0
2019-03-13 10:35:00,188.87,189.1,188.73,189.01,11934.0,188.87,189.1,188.73,189.01,11934.0
2019-03-13 10:40:00,188.96,188.98,188.65,188.77,6855.0,188.96,188.98,188.65,188.77,6855.0
2019-03-13 10:45:00,188.84,189.5,188.84,189.32,48464.0,188.84,189.5,188.84,189.32,48464.0
2019-03-13 10:50:00,189.3,189.47,188.97,189.43,8281.0,189.3,189.47,188.97,189.43,8281.0
2019-03-13 10:55:00,189.46,189.5,189.17,189.42,11977.0,189.46,189.5,189.17,189.42,11977.0
2019-03-13 11:00:00,189.34,189.59,189.22,189.56,13054.0,189.34,189.59,189.22,189.56,13054.0
2019-03-13 11:05:00,189.6,189.61,189.3,189.61,12100.0,189.6,189.61,189.3,189.61,12100.0
2019-03-13 11:10:00,189.65,189.69,189.54,189.69,4152.0,189.65,189.69,189.54,189.69,4152.0
2019-03-13 11:15:00,189.71,189.95,189.64,189.9,9958.0,189.71,189.95,189.64,189.9,9958.0
2019-03-13 11:20:00,189.87,190.03,189.85,190.03,18079.0,189.87,190.03,189.85,190.03,18079.0
2019-03-13 11:25:00,190.05,190.41,190.05,190.28,8603.0,190.05,190.41,190.05,190.28,8603.0
2019-03-13 11:30:00,190.24,190.24,190.09,190.2,6500.0,190.24,190.24,190.09,190.2,6500.0
2019-03-13 11:35:00,190.15,190.27,190.1,190.14,5850.0,190.15,190.27,190.1,190.14,5850.0
2019-03-13 11:40:00,190.19,190.29,190.1,190.13,2805.0,190.19,190.29,190.1,190.13,2805.0
2019-03-13 11:45:00,190.17,190.3,190.11,190.24,5725.0,190.17,190.3,190.11,190.24,5725.0
2019-03-13 11:50:00,190.21,190.37,190.07,190.37,4822.0,190.21,190.37,190.07,190.37,4822.0
2019-03-13 11:55:00,190.48,190.73,190.32,190.32,12139.0,190.48,190.73,190.32,190.32,12139.0
2019-03-13 12:00:00,190.31,190.39,190.23,190.38,5748.0,190.31,190.39,190.23,190.38,5748.0
2019-03-13 12:05:00,190.35,190.55,190.3,190.4,5050.0,190.35,190.55,190.3,190.4,5050.0
2019-03-13 12:10:00,190.47,190.74,190.44,190.65,5918.0,190.47,190.74,190.44,190.65,5918.0
2019-03-13 12:15:00,190.68,190.68,190.3,190.37,5067.0,190.68,190.68,190.3,190.37,5067.0
2019-03-13 12:20:00,190.42,190.43,190.09,190.14,4691.0,190.42,190.43,190.09,190.14,4691.0
2019-03-13 12:25:00,190.16,190.4,190.11,190.29,4293.0,190.16,190.4,190.11,190.29,4293.0
2019-03-13 12:30:00,190.25,190.25,190.07,190.09,8000.0,190.25,190.25,190.07,190.09,8000.0
2019-03-13 12:35:00,190.18,190.2,190.13,190.19,2300.0,190.18,190.2,190.13,190.19,2300.0
2019-03-13 12:40:00,190.2,190.3,190.03,190.07,8829.0,190.2,190.3,190.03,190.07,8829.0
2019-03-13 12:45:00,190.04,190.04,189.83,189.95,4350.0,190.04,190.04,189.83,189.95,4350.0
2019-03-13 12:50:00,189.92,189.96,189.62,189.62,8612.0,189.92,189.96,189.62,189.62,8612.0
2019-03-13 12:55:00,189.66,189.69,189.41,189.42,4700.0,189.66,189.69,189.41,189.42,4700.0
2019-03-13 13:00:00,189.43,189.54,189.3,189.43,7234.0,189.43,189.54,189.3,189.43,7234.0
2019-03-13 13:05:00,189.51,189.51,189.3,189.4,5913.0,189.51,189.51,189.3,189.4,5913.0
2019-03-13 13:10:00,189.38,189.63,189.38,189.56,3200.0,189.38,189.63,189.38,189.56,3200.0
2019-03-13 13:15:00,189.6,189.6,189.28,189.28,2660.0,189.6,189.6,189.28,189.28,2660.0
2019-03-13 13:20:00,189.25,189.37,189.22,189.37,3080.0,189.25,189.37,189.22,189.37,3080.0
2019-03-13 13:25:00,189.32,189.32,189.19,189.25,3100.0,189.32,189.32,189.19,189.25,3100.0
2019-03-13 13:30:00,189.21,189.27,189.15,189.2,3092.0,189.21,189.27,189.15,189.2,3092.0
2019-03-13 13:35:00,189.24,189.4,189.19,189.24,8514.0,189.24,189.4,189.19,189.24,8514.0
2019-03-13 13:40:00,189.24,189.25,189.06,189.06,2964.0,189.24,189.25,189.06,189.06,2964.0
2019-03-13 13:45:00,189.12,189.27,189.05,189.27,3339.0,189.12,189.27,189.05,189.27,3339.0
2019-03-13 13:50:00,189.27,189.29,189.17,189.18,4754.0,189.27,189.29,189.17,189.18,4754.0
2019-03-13 13:55:00,189.15,189.21,188.98,189.21,4774.0,189.15,189.21,188.98,189.21,4774.0
2019-03-13 14:00:00,189.19,189.27,189.07,189.12,11673.0,189.19,189.27,189.07,189.12,11673.0
2019-03-13 14:05:00,189.1,189.38,189.1,189.15,5840.0,189.1,189.38,189.1,189.15,5840.0
2019-03-13 14:10:00,189.16,189.2,188.93,188.99,6774.0,189.16,189.2,188.93,188.99,6774.0
2019-03-13 14:15:00,189.02,189.14,188.78,188.86,4024.0,189.02,189.14,188.78,188.86,4024.0
2019-03-13 14:20:00,188.81,188.88,188.8,188.81,4307.0,188.81,188.88,188.8,188.81,4307.0
2019-03-13 14:25:00,188.88,188.91,188.62,188.62,4524.0,188.88,188.91,188.62,188.62,4524.0
2019-03-13 14:30:00,188.63,188.63,188.27,188.37,7137.0,188.63,188.63,188.27,188.37,7137.0
2019-03-13 14:35:00,188.37,188.46,188.37,188.43,4300.0,188.37,188.46,188.37,188.43,4300.0
2019-03-13 14:40:00,188.47,188.48,188.01,188.04,9439.0,188.47,188.48,188.01,188.04,9439.0
2019-03-13 14:45:00,188.0,188.0,187.61,187.75,8465.0,188.0,188.0,187.61,187.75,8465.0
2019-03-13 14:50:00,187.7,188.0,187.32,187.73,13511.0,187.7,188.0,187.32,187.73,13511.0
2019-03-13 14:55:00,187.75,187.76,187.58,187.59,16803.0,187.75,187.76,187.58,187.59,16803.0
2019-03-13 15:00:00,187.57,187.66,187.37,187.48,42189.0,187.57,187.66,187.37,187.48,42189.0
2019-03-13 15:05:00,187.49,188.09,187.49,188.05,14386.0,187.49,188.09,187.49,188.05,14386.0
2019-03-13 15:10:00,188.05,188.09,187.43,187.48,10862.0,188.05,188.09,187.43,187.48,10862.0
2019-03-13 15:15:00,187.56,187.64,187.36,187.36,13403.0,187.56,187.64,187.36,187.36,13403.0
2019-03-13 15:20:00,187.37,187.43,186.6,187.06,24391.0,187.37,187.43,186.6,187.06,24391.0
2019-03-13 15:25:00,187.05,187.26,186.88,187.04,10018.0,187.05,187.26,186.88,187.04,10018.0
2019-03-13 15:30:00,186.98,187.22,186.83,187.05,19521.0,186.98,187.22,186.83,187.05,19521.0
2019-03-13 15:35:00,187.1,187.28,187.06,187.24,14835.0,187.1,187.28,187.06,187.24,14835.0
2019-03-13 15:40:00,187.23,187.23,186.83,187.0,27052.0,187.23,187.23,186.83,187.0,27052.0
2019-03-13 15:45:00,187.01,187.25,186.52,186.52,24945.0,187.01,187.25,186.52,186.52,24945.0
2019-03-13 15:50:00,186.51,187.05,186.5,186.5,59196.0,186.51,187.05,186.5,186.5,59196.0
2019-03-13 15:55:00,186.52,186.59,186.12,186.17,72427.0,186.52,186.59,186.12,186.17,72427.0
2019-03-14 09:30:00,186.0,186.98,185.67,185.94,28622.0,186.0,186.98,185.67,185.94,28622.0
2019-03-14 09:35:00,186.16,186.2,184.8,185.03,13528.0,186.16,186.2,184.8,185.03,13528.0
2019-03-14 09:40:00,184.85,185.5,184.85,185.36,19377.0,184.85,185.5,184.85,185.36,19377.0
2019-03-14 09:45:00,185.21,186.63,185.19,186.43,16283.0,185.21,186.63,185.19,186.43,16283.0
2019-03-14 09:50:00,186.36,186.71,185.67,186.0,13300.0,186.36,186.71,185.67,186.0,13300.0
2019-03-14 09:55:00,185.9,186.48,185.89,186.46,8558.0,185.9,186.48,185.89,186.46,8558.0
2019-03-14 10:00:00,186.33,186.35,185.63,185.69,15410.0,186.33,186.35,185.63,185.69,15410.0
2019-03-14 10:05:00,185.69,185.83,185.24,185.67,18737.0,185.69,185.83,185.24,185.67,18737.0
2019-03-14 10:10:00,185.73,186.01,185.64,185.73,18525.0,185.73,186.01,185.64,185.73,18525.0
2019-03-14 10:15:00,185.78,186.71,185.75,186.6,14772.0,185.78,186.71,185.75,186.6,14772.0
2019-03-14 10:20:00,186.66,187.25,186.56,187.19,7663.0,186.66,187.25,186.56,187.19,7663.0
2019-03-14 10:25:00,187.13,187.34,186.95,187.27,8357.0,187.13,187.34,186.95,187.27,8357.0
2019-03-14 10:30:00,187.31,187.78,187.21,187.43,12165.0,187.31,187.78,187.21,187.43,12165.0
2019-03-14 10:35:00,187.36,187.39,186.98,187.15,7613.0,187.36,187.39,186.98,187.15,7613.0
2019-03-14 10:40:00,187.28,187.33,186.82,187.0,6900.0,187.28,187.33,186.82,187.0,6900.0
2019-03-14 10:45:00,186.89,187.1,186.89,187.0,2902.0,186.89,187.1,186.89,187.0,2902.0
2019-03-14 10:50:00,187.03,187.31,186.91,187.08,8586.0,187.03,187.31,186.91,187.08,8586.0
2019-03-14 10:55:00,187.03,187.15,186.8,186.95,20142.0,187.03,187.15,186.8,186.95,20142.0
2019-03-14 11:00:00,186.95,187.01,186.64,186.75,8569.0,186.95,187.01,186.64,186.75,8569.0
2019-03-14 11:05:00,186.81,186.88,186.2,186.32,18926.0,186.81,186.88,186.2,186.32,18926.0
2019-03-14 11:10:00,186.23,186.75,186.08,186.63,14419.0,186.23,186.75,186.08,186.63,14419.0
2019-03-14 11:15:00,186.59,186.59,186.24,186.44,5238.0,186.59,186.59,186.24,186.44,5238.0
2019-03-14 11:20:00,186.39,186.51,186.3,186.31,5281.0,186.39,186.51,186.3,186.31,5281.0
2019-03-14 11:25:00,186.42,186.42,186.18,186.32,6987.0,186.42,186.42,186.18,186.32,6987.0
2019-03-14 11:30:00,186.37,186.81,186.36,186.66,7259.0,186.37,186.81,186.36,186.66,7259.0
2019-03-14 11:35:00,186.62,186.62,186.35,186.49,10041.0,186.62,186.62,186.35,186.49,10041.0
2019-03-14 11:40:00,186.52,186.61,186.4,186.61,7308.0,186.52,186.61,186.4,186.61,7308.0
2019-03-14 11:45:00,186.58,186.8,186.52,186.8,7660.0,186.58,186.8,186.52,186.8,7660.0
2019-03-14 11:50:00,186.67,186.98,186.61,186.88,11890.0,186.67,186.98,186.61,186.88,11890.0
2019-03-14 11:55:00,186.92,187.49,186.92,187.49,9230.0,186.92,187.49,186.92,187.49,9230.0
2019-03-14 12:00:00,187.5,188.0,187.27,187.95,9750.0,187.5,188.0,187.27,187.95,9750.0
2019-03-14 12:05:00,187.96,188.0,187.86,187.93,6063.0,187.96,188.0,187.86,187.93,6063.0
2019-03-14 12:10:00,187.94,187.96,187.77,187.87,4607.0,187.94,187.96,187.77,187.87,4607.0
2019-03-14 12:15:00,187.97,188.44,187.89,188.21,15913.0,187.97,188.44,187.89,188.21,15913.0
2019-03-14 12:20:00,188.14,188.49,188.09,188.09,6349.0,188.14,188.49,188.09,188.09,6349.0
2019-03-14 12:25:00,188.11,188.3,188.08,188.12,1847.0,188.11,188.3,188.08,188.12,1847.0
2019-03-14 12:30:00,188.14,188.51,188.12,188.51,3198.0,188.14,188.51,188.12,188.51,3198.0
2019-03-14 12:35:00,188.66,188.66,188.29,188.39,4483.0,188.66,188.66,188.29,188.39,4483.0
2019-03-14 12:40:00,188.36,188.63,188.34,188.49,3065.0,188.36,188.63,188.34,188.49,3065.0
2019-03-14 12:45:00,188.55,188.79,188.55,188.59,9631.0,188.55,188.79,188.55,188.59,9631.0
2019-03-14 12:50:00,188.64,188.65,188.12,188.23,4905.0,188.64,188.65,188.12,188.23,4905.0
2019-03-14 12:55:00,188.24,188.24,187.9,188.03,3600.0,188.24,188.24,187.9,188.03,3600.0
2019-03-14 13:00:00,188.07,188.09,187.95,188.04,3300.0,188.07,188.09,187.95,188.04,3300.0
2019-03-14 13:05:00,188.1,188.19,187.84,187.9,3900.0,188.1,188.19,187.84,187.9,3900.0
2019-03-14 13:10:00,187.91,188.12,187.87,187.97,1800.0,187.91,188.12,187.87,187.97,1800.0
2019-03-14 13:15:00,188.0,188.27,187.98,188.27,2500.0,188.0,188.27,187.98,188.27,2500.0
2019-03-14 13:20:00,188.26,188.26,188.12,188.12,1200.0,188.26,188.26,188.12,188.12,1200.0
2019-03-14 13:25:00,188.17,188.17,187.9,187.98,8672.0,188.17,188.17,187.9,187.98,8672.0
2019-03-14 13:30:00,188.0,188.09,187.91,188.02,5200.0,188.0,188.09,187.91,188.02,5200.0
2019-03-14 13:35:00,188.04,188.07,187.83,187.91,5959.0,188.04,188.07,187.83,187.91,5959.0
2019-03-14 13:40:00,187.85,187.91,187.4,187.43,7944.0,187.85,187.91,187.4,187.43,7944.0
2019-03-14 13:45:00,187.48,187.62,187.45,187.53,1500.0,187.48,187.62,187.45,187.53,1500.0
2019-03-14 13:50:00,187.53,187.61,187.34,187.34,3982.0,187.53,187.61,187.34,187.34,3982.0
2019-03-14 13:55:00,187.34,187.44,187.23,187.23,5376.0,187.34,187.44,187.23,187.23,5376.0
2019-03-14 14:00:00,187.28,187.38,187.25,187.3,3055.0,187.28,187.38,187.25,187.3,3055.0
2019-03-14 14:05:00,187.31,187.62,187.25,187.6,3698.0,187.31,187.62,187.25,187.6,3698.0
2019-03-14 14:10:00,187.56,187.6,187.36,187.42,3800.0,187.56,187.6,187.36,187.42,3800.0
2019-03-14 14:15:00,187.46,187.54,187.28,187.4,2100.0,187.46,187.54,187.28,187.4,2100.0
2019-03-14 14:20:00,187.48,187.59,187.42,187.51,4065.0,187.48,187.59,187.42,187.51,4065.0
2019-03-14 14:25:00,187.46,187.52,187.24,187.36,5300.0,187.46,187.52,187.24,187.36,5300.0
2019-03-14 14:30:00,187.41,187.44,187.25,187.34,6120.0,187.41,187.44,187.25,187.34,6120.0
2019-03-14 14:35:00,187.28,187.46,187.24,187.46,3500.0,187.28,187.46,187.24,187.46,3500.0
2019-03-14 14:40:00,187.45,187.61,187.37,187.5,3625.0,187.45,187.61,187.37,187.5,3625.0
2019-03-14 14:45:00,187.56,187.59,187.35,187.38,4300.0,187.56,187.59,187.35,187.38,4300.0
2019-03-14 14:50:00,187.38,187.46,187.15,187.3,4704.0,187.38,187.46,187.15,187.3,4704.0
2019-03-14 14:55:00,187.33,187.56,187.32,187.4,8084.0,187.33,187.56,187.32,187.4,8084.0
2019-03-14 15:00:00,187.37,187.52,187.37,187.44,5900.0,187.37,187.52,187.37,187.44,5900.0
2019-03-14 15:05:00,187.48,187.88,187.44,187.7,58391.0,187.48,187.88,187.44,187.7,58391.0
2019-03-14 15:10:00,187.73,187.85,187.63,187.73,5500.0,187.73,187.85,187.63,187.73,5500.0
2019-03-14 15:15:00,187.71,187.87,187.69,187.87,7991.0,187.71,187.87,187.69,187.87,7991.0
2019-03-14 15:20:00,187.83,187.83,187.67,187.77,3400.0,187.83,187.83,187.67,187.77,3400.0
2019-03-14 15:25:00,187.77,187.9,187.69,187.89,8771.0,187.77,187.9,187.69,187.89,8771.0
2019-03-14 15:30:00,187.83,187.86,187.69,187.7,20623.0,187.83,187.86,187.69,187.7,20623.0
2019-03-14 15:35:00,187.73,187.75,187.6,187.72,15035.0,187.73,187.75,187.6,187.72,15035.0
2019-03-14 15:40:00,187.72,187.73,187.59,187.63,20055.0,187.72,187.73,187.59,187.63,20055.0
2019-03-14 15:45:00,187.59,187.59,187.2,187.32,18998.0,187.59,187.59,187.2,187.32,18998.0
2019-03-14 15:50:00,187.32,187.35,187.03,187.03,32881.0,187.32,187.35,187.03,187.03,32881.0
2019-03-14 15:55:00,187.07,187.3,186.77,187.04,88545.0,187.07,187.3,186.77,187.04,88545.0
2019-03-15 09:30:00,185.27,186.0,184.84,185.0,171402.0,185.27,186.0,184.84,185.0,171402.0
2019-03-15 09:35:00,185.1,185.47,184.17,185.0,28245.0,185.1,185.47,184.17,185.0,28245.0
2019-03-15 09:40:00,185.01,185.55,184.92,185.05,35300.0,185.01,185.55,184.92,185.05,35300.0
2019-03-15 09:45:00,185.14,185.72,185.14,185.72,22695.0,185.14,185.72,185.14,185.72,22695.0
2019-03-15 09:50:00,185.8,185.93,185.47,185.81,24260.0,185.8,185.93,185.47,185.81,24260.0
2019-03-15 09:55:00,185.99,186.58,185.47,185.6,15667.0,185.99,186.58,185.47,185.6,15667.0
2019-03-15 10:00:00,185.43,185.74,185.14,185.4,17126.0,185.43,185.74,185.14,185.4,17126.0
2019-03-15 10:05:00,185.41,185.5,184.85,184.94,24750.0,185.41,185.5,184.85,184.94,24750.0
2019-03-15 10:10:00,184.9,185.6,184.89,185.55,19280.0,184.9,185.6,184.89,185.55,19280.0
2019-03-15 10:15:00,185.63,186.04,185.41,186.04,18387.0,185.63,186.04,185.41,186.04,18387.0
2019-03-15 10:20:00,186.01,186.24,185.84,185.93,7813.0,186.01,186.24,185.84,185.93,7813.0
2019-03-15 10:25:00,185.99,186.17,185.85,185.85,7000.0,185.99,186.17,185.85,185.85,7000.0
2019-03-15 10:30:00,185.99,186.57,185.99,186.38,19513.0,185.99,186.57,185.99,186.38,19513.0
2019-03-15 10:35:00,186.29,186.38,185.95,186.16,22218.0,186.29,186.38,185.95,186.16,22218.0
2019-03-15 10:40:00,186.11,186.44,186.04,186.44,9154.0,186.11,186.44,186.04,186.44,9154.0
2019-03-15 10:45:00,186.48,186.58,185.78,185.93,6047.0,186.48,186.58,185.78,185.93,6047.0
2019-03-15 10:50:00,185.96,186.19,185.75,186.15,14915.0,185.96,186.19,185.75,186.15,14915.0
2019-03-15 10:55:00,186.21,186.29,185.98,186.05,14685.0,186.21,186.29,185.98,186.05,14685.0
2019-03-15 11:00:00,186.14,186.31,186.05,186.08,11553.0,186.14,186.31,186.05,186.08,11553.0
2019-03-15 11:05:00,186.07,186.36,186.05,186.3,5200.0,186.07,186.36,186.05,186.3,5200.0
2019-03-15 11:10:00,186.26,186.84,186.25,186.78,29213.0,186.26,186.84,186.25,186.78,29213.0
2019-03-15 11:15:00,186.8,186.9,186.66,186.82,9285.0,186.8,186.9,186.66,186.82,9285.0
2019-03-15 11:20:00,186.89,186.97,186.68,186.74,9039.0,186.89,186.97,186.68,186.74,9039.0
2019-03-15 11:25:00,186.78,186.84,186.68,186.68,4854.0,186.78,186.84,186.68,186.68,4854.0
2019-03-15 11:30:00,186.68,187.03,186.67,186.95,11825.0,186.68,187.03,186.67,186.95,11825.0
2019-03-15 11:35:00,187.0,187.1,186.9,186.9,8032.0,187.0,187.1,186.9,186.9,8032.0
2019-03-15 11:40:00,186.89,186.89,186.63,186.63,5900.0,186.89,186.89,186.63,186.63,5900.0
2019-03-15 11:45:00,186.65,186.81,186.45,186.69,13213.0,186.65,186.81,186.45,186.69,13213.0
2019-03-15 11:50:00,186.6,186.65,186.05,186.05,6390.0,186.6,186.65,186.05,186.05,6390.0
2019-03-15 11:55:00,186.05,186.3,186.05,186.18,11144.0,186.05,186.3,186.05,186.18,11144.0
2019-03-15 12:00:00,186.22,186.54,186.13,186.45,28223.0,186.22,186.54,186.13,186.45,28223.0
2019-03-15 12:05:00,186.44,186.76,186.44,186.74,11927.0,186.44,186.76,186.44,186.74,11927.0
2019-03-15 12:10:00,186.73,187.16,186.73,186.9,10735.0,186.73,187.16,186.73,186.9,10735.0
2019-03-15 12:15:00,186.87,187.01,186.86,186.95,6100.0,186.87,187.01,186.86,186.95,6100.0
2019-03-15 12:20:00,186.93,186.95,186.7,186.83,15157.0,186.93,186.95,186.7,186.83,15157.0
2019-03-15 12:25:00,186.81,187.09,186.71,187.09,11259.0,186.81,187.09,186.71,187.09,11259.0
2019-03-15 12:30:00,187.01,187.61,187.01,187.53,33471.0,187.01,187.61,187.01,187.53,33471.0
2019-03-15 12:35:00,187.45,187.63,187.37,187.54,16210.0,187.45,187.63,187.37,187.54,16210.0
2019-03-15 12:40:00,187.49,187.77,187.43,187.6,22986.0,187.49,187.77,187.43,187.6,22986.0
2019-03-15 12:45:00,187.63,187.64,187.36,187.45,24889.0,187.63,187.64,187.36,187.45,24889.0
2019-03-15 12:50:00,187.41,187.7,187.15,187.16,12945.0,187.41,187.7,187.15,187.16,12945.0
2019-03-15 12:55:00,187.12,187.19,186.53,186.78,10278.0,187.12,187.19,186.53,186.78,10278.0
2019-03-15 13:00:00,186.8,187.07,186.72,187.07,10825.0,186.8,187.07,186.72,187.07,10825.0
2019-03-15 13:05:00,187.07,187.08,186.78,186.93,10885.0,187.07,187.08,186.78,186.93,10885.0
2019-03-15 13:10:00,187.0,187.03,186.89,187.01,8833.0,187.0,187.03,186.89,187.01,8833.0
2019-03-15 13:15:00,187.04,187.09,186.66,186.82,9479.0,187.04,187.09,186.66,186.82,9479.0
2019-03-15 13:20:00,186.85,186.93,186.7,186.71,7980.0,186.85,186.93,186.7,186.71,7980.0
2019-03-15 13:25:00,186.68,186.89,186.68,186.87,8663.0,186.68,186.89,186.68,186.87,8663.0
2019-03-15 13:30:00,186.77,186.97,186.77,186.97,6442.0,186.77,186.97,186.77,186.97,6442.0
2019-03-15 13:35:00,186.97,187.0,186.66,186.66,9485.0,186.97,187.0,186.66,186.66,9485.0
2019-03-15 13:40:00,186.53,186.83,186.53,186.79,11586.0,186.53,186.83,186.53,186.79,11586.0
2019-03-15 13:45:00,186.77,186.95,186.76,186.93,4477.0,186.77,186.95,186.76,186.93,4477.0
2019-03-15 13:50:00,186.96,186.97,186.53,186.56,7947.0,186.96,186.97,186.53,186.56,7947.0
2019-03-15 13:55:00,186.62,186.65,186.23,186.56,9905.0,186.62,186.65,186.23,186.56,9905.0
2019-03-15 14:00:00,186.5,186.53,186.27,186.27,4050.0,186.5,186.53,186.27,186.27,4050.0
2019-03-15 14:05:00,186.27,186.37,186.06,186.16,13296.0,186.27,186.37,186.06,186.16,13296.0
2019-03-15 14:10:00,186.17,186.27,186.15,186.22,11564.0,186.17,186.27,186.15,186.22,11564.0
2019-03-15 14:15:00,186.2,186.39,186.2,186.27,8532.0,186.2,186.39,186.2,186.27,8532.0
2019-03-15 14:20:00,186.3,186.37,186.16,186.28,9239.0,186.3,186.37,186.16,186.28,9239.0
2019-03-15 14:25:00,186.29,186.64,186.29,186.45,8264.0,186.29,186.64,186.29,186.45,8264.0
2019-03-15 14:30:00,186.45,186.46,186.31,186.36,7865.0,186.45,186.46,186.31,186.36,7865.0
2019-03-15 14:35:00,186.33,186.53,186.28,186.48,11000.0,186.33,186.53,186.28,186.48,11000.0
2019-03-15 14:40:00,186.51,186.58,186.44,186.58,6493.0,186.51,186.58,186.44,186.58,6493.0
2019-03-15 14:45:00,186.5,186.52,186.32,186.32,10045.0,186.5,186.52,186.32,186.32,10045.0
2019-03-15 14:50:00,186.33,186.45,186.25,186.45,9060.0,186.33,186.45,186.25,186.45,9060.0
2019-03-15 14:55:00,186.41,186.42,186.0,186.07,11289.0,186.41,186.42,186.0,186.07,11289.0
2019-03-15 15:00:00,186.08,186.14,186.05,186.14,8739.0,186.08,186.14,186.05,186.14,8739.0
2019-03-15 15:05:00,186.14,186.41,186.12,186.41,20106.0,186.14,186.41,186.12,186.41,20106.0
2019-03-15 15:10:00,186.41,186.51,186.17,186.18,15433.0,186.41,186.51,186.17,186.18,15433.0
2019-03-15 15:15:00,186.15,186.35,186.07,186.35,12511.0,186.15,186.35,186.07,186.35,12511.0
2019-03-15 15:20:00,186.34,186.34,186.12,186.25,15361.0,186.34,186.34,186.12,186.25,15361.0
2019-03-15 15:25:00,186.26,186.42,186.19,186.3,9319.0,186.26,186.42,186.19,186.3,9319.0
2019-03-15 15:30:00,186.29,186.41,186.21,186.21,16610.0,186.29,186.41,186.21,186.21,16610.0
2019-03-15 15:35:00,186.24,186.33,186.06,186.06,17836.0,186.24,186.33,186.06,186.06,17836.0
2019-03-15 15:40:00,186.1,186.35,186.08,186.31,23848.0,186.1,186.35,186.08,186.31,23848.0
2019-03-15 15:45:00,186.31,186.41,186.27,186.31,27008.0,186.31,186.41,186.27,186.31,27008.0
2019-03-15 15:50:00,186.31,186.31,185.88,185.88,40374.0,186.31,186.31,185.88,185.88,40374.0
2019-03-15 15:55:00,185.92,186.81,185.89,186.68,132335.0,185.92,186.81,185.89,186.68,132335.0
2019-03-18 09:30:00,186.36,187.68,186.07,186.9,32558.0,186.36,187.68,186.07,186.9,32558.0
2019-03-18 09:35:00,186.92,188.32,186.92,187.26,14704.0,186.92,188.32,186.92,187.26,14704.0
2019-03-18 09:40:00,186.98,188.73,186.97,188.48,11881.0,186.98,188.73,186.97,188.48,11881.0
2019-03-18 09:45:00,188.52,188.72,188.24,188.27,10848.0,188.52,188.72,188.24,188.27,10848.0
2019-03-18 09:50:00,188.41,188.94,188.33,188.94,27805.0,188.41,188.94,188.33,188.94,27805.0
2019-03-18 09:55:00,188.88,190.13,188.88,189.93,48386.0,188.88,190.13,188.88,189.93,48386.0
2019-03-18 10:00:00,189.96,190.4,189.46,189.53,22456.0,189.96,190.4,189.46,189.53,22456.0
2019-03-18 10:05:00,189.5,189.67,188.95,189.03,12961.0,189.5,189.67,188.95,189.03,12961.0
2019-03-18 10:10:00,189.22,189.46,189.16,189.17,5135.0,189.22,189.46,189.16,189.17,5135.0
2019-03-18 10:15:00,189.0,189.23,188.82,189.0,9097.0,189.0,189.23,188.82,189.0,9097.0
2019-03-18 10:20:00,189.08,189.15,188.75,188.75,7951.0,189.08,189.15,188.75,188.75,7951.0
2019-03-18 10:25:00,188.82,189.2,188.74,189.09,5163.0,188.82,189.2,188.74,189.09,5163.0
2019-03-18 10:30:00,189.05,189.22,188.91,188.92,6181.0,189.05,189.22,188.91,188.92,6181.0
2019-03-18 10:35:00,188.96,189.03,188.8,189.01,10695.0,188.96,189.03,188.8,189.01,10695.0
2019-03-18 10:40:00,189.05,189.24,188.95,189.23,6339.0,189.05,189.24,188.95,189.23,6339.0
2019-03-18 10:45:00,189.3,189.45,189.14,189.31,7816.0,189.3,189.45,189.14,189.31,7816.0
2019-03-18 10:50:00,189.37,190.19,189.37,189.93,22103.0,189.37,190.19,189.37,189.93,22103.0
2019-03-18 10:55:00,190.01,190.01,189.79,189.79,5416.0,190.01,190.01,189.79,189.79,5416.0
2019-03-18 11:00:00,189.82,189.82,189.42,189.42,5757.0,189.82,189.82,189.42,189.42,5757.0
2019-03-18 11:05:00,189.49,189.5,189.17,189.19,8600.0,189.49,189.5,189.17,189.19,8600.0
2019-03-18 11:10:00,189.15,189.27,188.71,188.71,13202.0,189.15,189.27,188.71,188.71,13202.0
2019-03-18 11:15:00,188.73,188.74,188.05,188.17,8119.0,188.73,188.74,188.05,188.17,8119.0
2019-03-18 11:20:00,188.12,188.25,187.38,187.39,9724.0,188.12,188.25,187.38,187.39,9724.0
2019-03-18 11:25:00,187.37,187.51,187.12,187.37,6378.0,187.37,187.51,187.12,187.37,6378.0
2019-03-18 11:30:00,187.36,187.64,187.08,187.14,6539.0,187.36,187.64,187.08,187.14,6539.0
2019-03-18 11:35:00,187.11,187.52,187.04,187.39,5680.0,187.11,187.52,187.04,187.39,5680.0
2019-03-18 11:40:00,187.46,187.91,187.45,187.86,2999.0,187.46,187.91,187.45,187.86,2999.0
2019-03-18 11:45:00,187.96,188.18,187.89,187.98,5019.0,187.96,188.18,187.89,187.98,5019.0
2019-03-18 11:50:00,187.95,187.95,187.52,187.63,1752.0,187.95,187.95,187.52,187.63,1752.0
2019-03-18 11:55:00,187.52,187.53,187.11,187.12,4363.0,187.52,187.53,187.11,187.12,4363.0
2019-03-18 12:00:00,187.22,187.3,186.77,187.06,7937.0,187.22,187.3,186.77,187.06,7937.0
2019-03-18 12:05:00,186.98,187.14,186.63,186.71,4293.0,186.98,187.14,186.63,186.71,4293.0
2019-03-18 12:10:00,186.74,186.79,186.56,186.6,3000.0,186.74,186.79,186.56,186.6,3000.0
2019-03-18 12:15:00,186.6,186.6,185.88,185.89,11841.0,186.6,186.6,185.88,185.89,11841.0
2019-03-18 12:20:00,185.91,186.59,185.91,186.5,3849.0,185.91,186.59,185.91,186.5,3849.0
2019-03-18 12:25:00,186.36,186.58,186.11,186.12,5582.0,186.36,186.58,186.11,186.12,5582.0
2019-03-18 12:30:00,186.11,186.24,185.97,186.02,7993.0,186.11,186.24,185.97,186.02,7993.0
2019-03-18 12:35:00,186.01,186.53,185.96,186.4,3895.0,186.01,186.53,185.96,186.4,3895.0
2019-03-18 12:40:00,186.37,186.58,186.25,186.58,5425.0,186.37,186.58,186.25,186.58,5425.0
2019-03-18 12:45:00,186.65,186.85,186.57,186.72,3600.0,186.65,186.85,186.57,186.72,3600.0
2019-03-18 12:50:00,186.63,186.9,186.63,186.86,1868.0,186.63,186.9,186.63,186.86,1868.0
2019-03-18 12:55:00,186.86,186.98,186.63,186.87,4500.0,186.86,186.98,186.63,186.87,4500.0
2019-03-18 13:00:00,186.92,187.28,186.8,186.88,5331.0,186.92,187.28,186.8,186.88,5331.0
2019-03-18 13:05:00,187.05,187.19,186.93,186.98,4259.0,187.05,187.19,186.93,186.98,4259.0
2019-03-18 13:10:00,186.93,187.28,186.93,187.2,7229.0,186.93,187.28,186.93,187.2,7229.0
2019-03-18 13:15:00,187.13,187.13,186.94,186.94,2400.0,187.13,187.13,186.94,186.94,2400.0
2019-03-18 13:20:00,187.03,187.25,186.91,187.25,3383.0,187.03,187.25,186.91,187.25,3383.0
2019-03-18 13:25:00,187.32,187.39,187.08,187.12,3344.0,187.32,187.39,187.08,187.12,3344.0
2019-03-18 13:30:00,187.18,187.28,187.09,187.14,1900.0,187.18,187.28,187.09,187.14,1900.0
2019-03-18 13:35:00,187.27,187.56,187.16,187.46,10560.0,187.27,187.56,187.16,187.46,10560.0
2019-03-18 13:40:00,187.46,187.81,187.44,187.81,3909.0,187.46,187.81,187.44,187.81,3909.0
2019-03-18 13:45:00,187.7,187.7,187.43,187.46,3700.0,187.7,187.7,187.43,187.46,3700.0
2019-03-18 13:50:00,187.46,187.72,187.33,187.72,4450.0,187.46,187.72,187.33,187.72,4450.0
2019-03-18 13:55:00,187.65,187.92,187.65,187.8,3347.0,187.65,187.92,187.65,187.8,3347.0
2019-03-18 14:00:00,187.88,187.96,187.78,187.78,4372.0,187.88,187.96,187.78,187.78,4372.0
2019-03-18 14:05:00,187.83,187.89,187.54,187.67,5772.0,187.83,187.89,187.54,187.67,5772.0
2019-03-18 14:10:00,187.67,187.85,187.65,187.75,4592.0,187.67,187.85,187.65,187.75,4592.0
2019-03-18 14:15:00,187.82,187.87,187.81,187.87,1383.0,187.82,187.87,187.81,187.87,1383.0
2019-03-18 14:20:00,187.91,188.13,187.76,188.13,6774.0,187.91,188.13,187.76,188.13,6774.0
2019-03-18 14:25:00,188.05,188.1,187.82,187.94,4515.0,188.05,188.1,187.82,187.94,4515.0
2019-03-18 14:30:00,187.92,188.12,187.87,188.12,2700.0,187.92,188.12,187.87,188.12,2700.0
2019-03-18 14:35:00,188.11,188.15,187.94,187.99,5600.0,188.11,188.15,187.94,187.99,5600.0
2019-03-18 14:40:00,187.93,188.1,187.93,188.02,6475.0,187.93,188.1,187.93,188.02,6475.0
2019-03-18 14:45:00,187.99,188.06,187.91,188.05,3861.0,187.99,188.06,187.91,188.05,3861.0
2019-03-18 14:50:00,188.05,188.16,187.97,188.0,8582.0,188.05,188.16,187.97,188.0,8582.0
2019-03-18 14:55:00,188.01,188.09,187.88,187.9,3352.0,188.01,188.09,187.88,187.9,3352.0
2019-03-18 15:00:00,187.89,187.96,187.73,187.73,2251.0,187.89,187.96,187.73,187.73,2251.0
2019-03-18 15:05:00,187.84,187.87,187.69,187.87,3709.0,187.84,187.87,187.69,187.87,3709.0
2019-03-18 15:10:00,187.9,187.92,187.65,187.83,4200.0,187.9,187.92,187.65,187.83,4200.0
2019-03-18 15:15:00,187.77,187.9,187.7,187.71,5512.0,187.77,187.9,187.7,187.71,5512.0
2019-03-18 15:20:00,187.63,187.67,187.41,187.57,6132.0,187.63,187.67,187.41,187.57,6132.0
2019-03-18 15:25:00,187.66,187.75,187.54,187.54,3118.0,187.66,187.75,187.54,187.54,3118.0
2019-03-18 15:30:00,187.55,187.92,187.54,187.9,4600.0,187.55,187.92,187.54,187.9,4600.0
2019-03-18 15:35:00,187.88,188.06,187.72,187.93,6613.0,187.88,188.06,187.72,187.93,6613.0
2019-03-18 15:40:00,187.93,188.18,187.92,188.15,11048.0,187.93,188.18,187.92,188.15,11048.0
2019-03-18 15:45:00,188.17,188.24,187.95,187.97,10197.0,188.17,188.24,187.95,187.97,10197.0
2019-03-18 15:50:00,187.95,187.99,187.77,187.88,13840.0,187.95,187.99,187.77,187.88,13840.0
2019-03-18 15:55:00,187.86,187.88,187.4,187.51,101513.0,187.86,187.88,187.4,187.51,101513.0
2019-03-19 09:30:00,188.61,189.06,188.2,188.55,21878.0,188.61,189.06,188.2,188.55,21878.0
2019-03-19 09:35:00,188.57,188.57,187.35,187.51,9711.0,188.57,188.57,187.35,187.51,9711.0
2019-03-19 09:40:00,187.4,187.92,186.81,187.9,9734.0,187.4,187.92,186.81,187.9,9734.0
2019-03-19 09:45:00,187.78,188.05,187.29,187.58,17412.0,187.78,188.05,187.29,187.58,17412.0
2019-03-19 09:50:00,187.7,188.3,187.68,188.28,19907.0,187.7,188.3,187.68,188.28,19907.0
2019-03-19 09:55:00,188.31,188.7,188.13,188.45,21545.0,188.31,188.7,188.13,188.45,21545.0
2019-03-19 10:00:00,188.62,189.49,188.6,189.13,26609.0,188.62,189.49,188.6,189.13,26609.0
2019-03-19 10:05:00,189.13,189.18,188.67,189.18,11682.0,189.13,189.18,188.67,189.18,11682.0
2019-03-19 10:10:00,189.18,189.26,188.98,189.26,14675.0,189.18,189.26,188.98,189.26,14675.0
2019-03-19 10:15:00,189.31,189.56,189.18,189.54,9705.0,189.31,189.56,189.18,189.54,9705.0
2019-03-19 10:20:00,189.53,189.54,188.85,188.85,8395.0,189.53,189.54,188.85,188.85,8395.0
2019-03-19 10:25:00,188.91,189.06,188.72,188.93,6382.0,188.91,189.06,188.72,188.93,6382.0
2019-03-19 10:30:00,188.93,189.34,188.93,189.34,3826.0,188.93,189.34,188.93,189.34,3826.0
2019-03-19 10:35:00,189.28,189.38,188.82,188.83,7050.0,189.28,189.38,188.82,188.83,7050.0
2019-03-19 10:40:00,188.87,189.05,188.62,188.82,16458.0,188.87,189.05,188.62,188.82,16458.0
2019-03-19 10:45:00,188.74,188.89,188.69,188.72,7152.0,188.74,188.89,188.69,188.72,7152.0
2019-03-19 10:50:00,188.72,189.02,188.5,189.02,3662.0,188.72,189.02,188.5,189.02,3662.0
2019-03-19 10:55:00,188.93,189.23,188.82,189.0,16910.0,188.93,189.23,188.82,189.0,16910.0
2019-03-19 11:00:00,189.02,189.38,189.02,189.24,14266.0,189.02,189.38,189.02,189.24,14266.0
2019-03-19 11:05:00,189.2,189.22,188.98,189.07,15191.0,189.2,189.22,188.98,189.07,15191.0
2019-03-19 11:10:00,189.08,189.37,189.06,189.19,7665.0,189.08,189.37,189.06,189.19,7665.0
2019-03-19 11:15:00,189.31,189.45,189.21,189.32,5295.0,189.31,189.45,189.21,189.32,5295.0
2019-03-19 11:20:00,189.36,189.93,189.35,189.84,58505.0,189.36,189.93,189.35,189.84,58505.0
2019-03-19 11:25:00,189.9,190.2,189.8,190.05,12306.0,189.9,190.2,189.8,190.05,12306.0
2019-03-19 11:30:00,190.0,190.02,189.77,190.0,12170.0,190.0,190.02,189.77,190.0,12170.0
2019-03-19 11:35:00,189.95,189.99,189.66,189.81,16022.0,189.95,189.99,189.66,189.81,16022.0
2019-03-19 11:40:00,189.68,189.86,189.68,189.78,7705.0,189.68,189.86,189.68,189.78,7705.0
2019-03-19 11:45:00,189.76,190.29,189.74,190.08,11142.0,189.76,190.29,189.74,190.08,11142.0
2019-03-19 11:50:00,190.09,190.25,190.09,190.14,5479.0,190.09,190.25,190.09,190.14,5479.0
2019-03-19 11:55:00,190.2,190.43,190.09,190.25,9387.0,190.2,190.43,190.09,190.25,9387.0
2019-03-19 12:00:00,190.37,190.63,190.31,190.55,6082.0,190.37,190.63,190.31,190.55,6082.0
2019-03-19 12:05:00,190.6,190.67,190.44,190.56,8158.0,190.6,190.67,190.44,190.56,8158.0
2019-03-19 12:10:00,190.6,190.78,190.53,190.76,18507.0,190.6,190.78,190.53,190.76,18507.0
2019-03-19 12:15:00,190.78,190.9,190.66,190.88,7492.0,190.78,190.9,190.66,190.88,7492.0
2019-03-19 12:20:00,190.9,191.23,190.86,191.15,19853.0,190.9,191.23,190.86,191.15,19853.0
2019-03-19 12:25:00,191.15,191.27,191.07,191.24,24395.0,191.15,191.27,191.07,191.24,24395.0
2019-03-19 12:30:00,191.19,191.46,191.14,191.19,12416.0,191.19,191.46,191.14,191.19,12416.0
2019-03-19 12:35:00,191.27,191.27,191.01,191.1,13708.0,191.27,191.27,191.01,191.1,13708.0
2019-03-19 12:40:00,191.08,191.22,191.05,191.06,7893.0,191.08,191.22,191.05,191.06,7893.0
2019-03-19 12:45:00,191.11,191.11,190.67,190.77,31858.0,191.11,191.11,190.67,190.77,31858.0
2019-03-19 12:50:00,190.73,190.83,190.34,190.44,21098.0,190.73,190.83,190.34,190.44,21098.0
2019-03-19 12:55:00,190.45,191.27,190.43,191.22,19975.0,190.45,191.27,190.43,191.22,19975.0
2019-03-19 13:00:00,191.2,191.25,190.99,191.2,6750.0,191.2,191.25,190.99,191.2,6750.0
2019-03-19 13:05:00,191.17,191.25,190.98,190.99,5926.0,191.17,191.25,190.98,190.99,5926.0
2019-03-19 13:10:00,190.99,191.14,190.96,191.02,34129.0,190.99,191.14,190.96,191.02,34129.0
2019-03-19 13:15:00,190.98,191.14,190.98,191.1,4788.0,190.98,191.14,190.98,191.1,4788.0
2019-03-19 13:20:00,191.11,191.34,191.11,191.28,8889.0,191.11,191.34,191.11,191.28,8889.0
2019-03-19 13:25:00,191.31,191.46,191.29,191.4,7343.0,191.31,191.46,191.29,191.4,7343.0
2019-03-19 13:30:00,191.38,191.55,191.38,191.5,11923.0,191.38,191.55,191.38,191.5,11923.0
2019-03-19 13:35:00,191.53,191.72,191.53,191.55,8668.0,191.53,191.72,191.53,191.55,8668.0
2019-03-19 13:40:00,191.58,191.66,191.52,191.58,5533.0,191.58,191.66,191.52,191.58,5533.0
2019-03-19 13:45:00,191.54,191.58,191.36,191.55,10266.0,191.54,191.58,191.36,191.55,10266.0
2019-03-19 13:50:00,191.61,191.66,191.55,191.61,3222.0,191.61,191.66,191.55,191.61,3222.0
2019-03-19 13:55:00,191.63,191.89,191.62,191.84,8870.0,191.63,191.89,191.62,191.84,8870.0
2019-03-19 14:00:00,191.9,192.07,191.79,192.07,9930.0,191.9,192.07,191.79,192.07,9930.0
2019-03-19 14:05:00,192.0,192.07,191.76,191.86,16618.0,192.0,192.07,191.76,191.86,16618.0
2019-03-19 14:10:00,191.85,191.9,191.44,191.59,12404.0,191.85,191.9,191.44,191.59,12404.0
2019-03-19 14:15:00,191.56,191.76,191.43,191.72,5450.0,191.56,191.76,191.43,191.72,5450.0
2019-03-19 14:20:00,191.69,192.05,191.69,191.94,12527.0,191.69,192.05,191.69,191.94,12527.0
2019-03-19 14:25:00,191.9,192.08,191.74,191.81,9337.0,191.9,192.08,191.74,191.81,9337.0
2019-03-19 14:30:00,191.84,191.84,191.6,191.61,5600.0,191.84,191.84,191.6,191.61,5600.0
2019-03-19 14:35:00,191.58,191.66,191.38,191.38,5900.0,191.58,191.66,191.38,191.38,5900.0
2019-03-19 14:40:00,191.46,191.74,191.39,191.73,11019.0,191.46,191.74,191.39,191.73,11019.0
2019-03-19 14:45:00,191.7,191.7,191.42,191.48,5184.0,191.7,191.7,191.42,191.48,5184.0
2019-03-19 14:50:00,191.5,191.51,191.37,191.5,6364.0,191.5,191.51,191.37,191.5,6364.0
2019-03-19 14:55:00,191.49,191.64,191.31,191.46,11855.0,191.49,191.64,191.31,191.46,11855.0
2019-03-19 15:00:00,191.56,191.63,191.35,191.63,12493.0,191.56,191.63,191.35,191.63,12493.0
2019-03-19 15:05:00,191.69,191.84,191.66,191.74,16528.0,191.69,191.84,191.66,191.74,16528.0
2019-03-19 15:10:00,191.75,191.82,191.57,191.57,4050.0,191.75,191.82,191.57,191.57,4050.0
2019-03-19 15:15:00,191.58,191.61,191.41,191.5,6800.0,191.58,191.61,191.41,191.5,6800.0
2019-03-19 15:20:00,191.48,191.5,191.11,191.2,15227.0,191.48,191.5,191.11,191.2,15227.0
2019-03-19 15:25:00,191.13,191.23,190.95,190.99,11363.0,191.13,191.23,190.95,190.99,11363.0
2019-03-19 15:30:00,190.99,191.05,190.84,191.0,14386.0,190.99,191.05,190.84,191.0,14386.0
2019-03-19 15:35:00,190.95,190.95,190.57,190.69,19593.0,190.95,190.95,190.57,190.69,19593.0
2019-03-19 15:40:00,190.64,190.76,190.49,190.69,37144.0,190.64,190.76,190.49,190.69,37144.0
2019-03-19 15:45:00,190.71,191.63,190.7,191.57,37498.0,190.71,191.63,190.7,191.57,37498.0
2019-03-19 15:50:00,191.55,191.68,191.49,191.62,50999.0,191.55,191.68,191.49,191.62,50999.0
2019-03-19 15:55:00,191.58,191.75,191.03,191.56,223011.0,191.58,191.75,191.03,191.56,223011.0
2019-03-20 09:30:00,192.0,192.93,192.0,192.93,28797.0,192.0,192.93,192.0,192.93,28797.0
2019-03-20 09:35:00,192.68,193.0,192.21,192.96,32350.0,192.68,193.0,192.21,192.96,32350.0
2019-03-20 09:40:00,192.89,193.24,192.39,192.76,18211.0,192.89,193.24,192.39,192.76,18211.0
2019-03-20 09:45:00,192.93,193.56,192.92,193.29,42978.0,192.93,193.56,192.92,193.29,42978.0
2019-03-20 09:50:00,193.21,193.68,193.11,193.53,16334.0,193.21,193.68,193.11,193.53,16334.0
2019-03-20 09:55:00,193.47,193.63,192.7,193.03,30147.0,193.47,193.63,192.7,193.03,30147.0
2019-03-20 10:00:00,193.06,194.26,193.02,194.15,52977.0,193.06,194.26,193.02,194.15,52977.0
2019-03-20 10:05:00,194.2,194.24,193.34,194.21,30694.0,194.2,194.24,193.34,194.21,30694.0
2019-03-20 10:10:00,194.2,194.22,193.34,193.61,21107.0,194.2,194.22,193.34,193.61,21107.0
2019-03-20 10:15:00,193.56,193.62,192.92,192.99,6875.0,193.56,193.62,192.92,192.99,6875.0
2019-03-20 10:20:00,193.1,193.36,192.86,192.99,4655.0,193.1,193.36,192.86,192.99,4655.0
2019-03-20 10:25:00,193.08,193.28,192.89,192.89,5207.0,193.08,193.28,192.89,192.89,5207.0
2019-03-20 10:30:00,192.93,192.95,192.5,192.5,10092.0,192.93,192.95,192.5,192.5,10092.0
2019-03-20 10:35:00,192.53,192.66,192.3,192.45,11041.0,192.53,192.66,192.3,192.45,11041.0
2019-03-20 10:40:00,192.41,192.68,192.07,192.57,16002.0,192.41,192.68,192.07,192.57,16002.0
2019-03-20 10:45:00,192.72,192.84,192.44,192.81,6835.0,192.72,192.84,192.44,192.81,6835.0
2019-03-20 10:50:00,192.75,192.76,192.44,192.44,5642.0,192.75,192.76,192.44,192.44,5642.0
2019-03-20 10:55:00,192.39,192.48,192.02,192.1,12328.0,192.39,192.48,192.02,192.1,12328.0
2019-03-20 11:00:00,192.19,192.2,191.41,191.59,16990.0,192.19,192.2,191.41,191.59,16990.0
2019-03-20 11:05:00,191.55,191.55,191.2,191.37,4577.0,191.55,191.55,191.2,191.37,4577.0
2019-03-20 11:10:00,191.34,191.41,191.12,191.21,9546.0,191.34,191.41,191.12,191.21,9546.0
2019-03-20 11:15:00,191.24,191.37,191.02,191.23,7998.0,191.24,191.37,191.02,191.23,7998.0
2019-03-20 11:20:00,191.24,191.28,190.95,191.05,10289.0,191.24,191.28,190.95,191.05,10289.0
2019-03-20 11:25:00,190.96,191.04,190.81,190.86,6489.0,190.96,191.04,190.81,190.86,6489.0
2019-03-20 11:30:00,190.83,190.85,190.33,190.44,12240.0,190.83,190.85,190.33,190.44,12240.0
2019-03-20 11:35:00,190.4,190.54,190.38,190.42,3915.0,190.4,190.54,190.38,190.42,3915.0
2019-03-20 11:40:00,190.42,190.55,190.26,190.44,8690.0,190.42,190.55,190.26,190.44,8690.0
2019-03-20 11:45:00,190.43,190.46,189.94,189.96,9333.0,190.43,190.46,189.94,189.96,9333.0
2019-03-20 11:50:00,189.97,190.26,189.96,190.09,6249.0,189.97,190.26,189.96,190.09,6249.0
2019-03-20 11:55:00,190.12,190.15,189.76,189.77,5151.0,190.12,190.15,189.76,189.77,5151.0
2019-03-20 12:00:00,189.74,190.11,189.74,190.11,8323.0,189.74,190.11,189.74,190.11,8323.0
2019-03-20 12:05:00,190.19,190.76,190.11,190.72,8226.0,190.19,190.76,190.11,190.72,8226.0
2019-03-20 12:10:00,190.74,190.74,190.44,190.47,4900.0,190.74,190.74,190.44,190.47,4900.0
2019-03-20 12:15:00,190.38,190.69,190.37,190.5,9193.0,190.38,190.69,190.37,190.5,9193.0
2019-03-20 12:20:00,190.74,190.81,190.5,190.71,3010.0,190.74,190.81,190.5,190.71,3010.0
2019-03-20 12:25:00,190.63,190.89,190.54,190.89,1640.0,190.63,190.89,190.54,190.89,1640.0
2019-03-20 12:30:00,190.72,190.88,190.4,190.63,10411.0,190.72,190.88,190.4,190.63,10411.0
2019-03-20 12:35:00,190.56,190.67,190.31,190.67,9063.0,190.56,190.67,190.31,190.67,9063.0
2019-03-20 12:40:00,190.48,190.73,190.48,190.72,2976.0,190.48,190.73,190.48,190.72,2976.0
2019-03-20 12:45:00,190.89,191.15,190.76,191.12,2502.0,190.89,191.15,190.76,191.12,2502.0
2019-03-20 12:50:00,191.1,191.45,191.05,191.45,5795.0,191.1,191.45,191.05,191.45,5795.0
2019-03-20 12:55:00,191.46,191.65,191.42,191.65,4089.0,191.46,191.65,191.42,191.65,4089.0
2019-03-20 13:00:00,191.59,191.59,191.42,191.5,1708.0,191.59,191.59,191.42,191.5,1708.0
2019-03-20 13:05:00,191.49,191.59,191.41,191.43,3200.0,191.49,191.59,191.41,191.43,3200.0
2019-03-20 13:10:00,191.5,191.86,191.5,191.62,5178.0,191.5,191.86,191.5,191.62,5178.0
2019-03-20 13:15:00,191.64,191.66,191.49,191.6,2775.0,191.64,191.66,191.49,191.6,2775.0
2019-03-20 13:20:00,191.57,191.61,191.54,191.54,1075.0,191.57,191.61,191.54,191.54,1075.0
2019-03-20 13:25:00,191.49,191.86,191.49,191.75,2481.0,191.49,191.86,191.49,191.75,2481.0
2019-03-20 13:30:00,191.82,192.14,191.68,192.09,3858.0,191.82,192.14,191.68,192.09,3858.0
2019-03-20 13:35:00,192.07,192.26,191.84,192.18,4903.0,192.07,192.26,191.84,192.18,4903.0
2019-03-20 13:40:00,192.14,192.14,191.98,192.05,5250.0,192.14,192.14,191.98,192.05,5250.0
2019-03-20 13:45:00,192.05,192.28,192.0,192.22,3693.0,192.05,192.28,192.0,192.22,3693.0
2019-03-20 13:50:00,192.25,192.48,192.19,192.48,5419.0,192.25,192.48,192.19,192.48,5419.0
2019-03-20 13:55:00,192.37,192.39,192.17,192.39,3051.0,192.37,192.39,192.17,192.39,3051.0
2019-03-20 14:00:00,192.52,193.98,192.52,193.97,24509.0,192.52,193.98,192.52,193.97,24509.0
2019-03-20 14:05:00,193.97,194.5,193.93,194.19,24412.0,193.97,194.5,193.93,194.19,24412.0
2019-03-20 14:10:00,194.35,194.97,194.11,194.48,31572.0,194.35,194.97,194.11,194.48,31572.0
2019-03-20 14:15:00,194.32,194.34,193.82,193.82,5015.0,194.32,194.34,193.82,193.82,5015.0
2019-03-20 14:20:00,193.74,194.35,193.73,194.28,8025.0,193.74,194.35,193.73,194.28,8025.0
2019-03-20 14:25:00,194.34,194.89,194.34,194.77,6016.0,194.34,194.89,194.34,194.77,6016.0
2019-03-20 14:30:00,194.72,194.9,194.5,194.73,13153.0,194.72,194.9,194.5,194.73,13153.0
2019-03-20 14:35:00,194.78,194.99,194.68,194.84,8388.0,194.78,194.99,194.68,194.84,8388.0
2019-03-20 14:40:00,194.84,194.98,194.8,194.94,13715.0,194.84,194.98,194.8,194.94,13715.0
2019-03-20 14:45:00,194.92,195.22,194.71,194.72,39667.0,194.92,195.22,194.71,194.72,39667.0
2019-03-20 14:50:00,194.79,194.91,194.33,194.33,8304.0,194.79,194.91,194.33,194.33,8304.0
2019-03-20 14:55:00,194.46,194.48,194.1,194.26,14993.0,194.46,194.48,194.1,194.26,14993.0
2019-03-20 15:00:00,194.25,194.61,193.85,193.92,5560.0,194.25,194.61,193.85,193.92,5560.0
2019-03-20 15:05:00,193.93,194.01,193.65,193.81,3100.0,193.93,194.01,193.65,193.81,3100.0
2019-03-20 15:10:00,193.94,194.0,193.52,193.62,4410.0,193.94,194.0,193.52,193.62,4410.0
2019-03-20 15:15:00,193.7,193.76,193.56,193.63,6262.0,193.7,193.76,193.56,193.63,6262.0
2019-03-20 15:20:00,193.63,193.75,193.33,193.33,4746.0,193.63,193.75,193.33,193.33,4746.0
2019-03-20 15:25:00,193.27,193.33,193.05,193.15,7340.0,193.27,193.33,193.05,193.15,7340.0
2019-03-20 15:30:00,193.15,193.15,192.21,192.36,15794.0,193.15,193.15,192.21,192.36,15794.0
2019-03-20 15:35:00,192.42,192.81,192.42,192.44,8047.0,192.42,192.81,192.42,192.44,8047.0
2019-03-20 15:40:00,192.64,193.01,192.44,192.84,3671.0,192.64,193.01,192.44,192.84,3671.0
2019-03-20 15:45:00,192.89,193.48,192.89,193.13,17177.0,192.89,193.48,192.89,193.13,17177.0
2019-03-20 15:50:00,193.13,193.16,192.68,192.83,11321.0,193.13,193.16,192.68,192.83,11321.0
2019-03-20 15:55:00,192.73,192.91,192.52,192.74,32648.0,192.73,192.91,192.52,192.74,32648.0
2019-03-21 09:30:00,191.61,193.26,191.01,193.26,12409.0,191.61,193.26,191.01,193.26,12409.0
2019-03-21 09:35:00,192.99,194.25,192.56,194.24,5965.0,192.99,194.25,192.56,194.24,5965.0
2019-03-21 09:40:00,194.0,194.78,193.9,194.28,13951.0,194.0,194.78,193.9,194.28,13951.0
2019-03-21 09:45:00,194.31,195.5,194.2,195.47,12305.0,194.31,195.5,194.2,195.47,12305.0
2019-03-21 09:50:00,195.29,195.8,195.11,195.56,16536.0,195.29,195.8,195.11,195.56,16536.0
2019-03-21 09:55:00,195.51,195.63,194.63,194.63,11433.0,195.51,195.63,194.63,194.63,11433.0
2019-03-21 10:00:00,194.65,195.25,194.51,195.13,22068.0,194.65,195.25,194.51,195.13,22068.0
2019-03-21 10:05:00,195.29,195.35,194.63,194.63,9997.0,195.29,195.35,194.63,194.63,9997.0
2019-03-21 10:10:00,194.65,195.32,194.65,194.91,16489.0,194.65,195.32,194.65,194.91,16489.0
2019-03-21 10:15:00,194.77,195.29,194.66,195.05,9689.0,194.77,195.29,194.66,195.05,9689.0
2019-03-21 10:20:00,195.09,195.31,194.81,195.01,5860.0,195.09,195.31,194.81,195.01,5860.0
2019-03-21 10:25:00,195.31,195.5,195.11,195.21,9221.0,195.31,195.5,195.11,195.21,9221.0
2019-03-21 10:30:00,195.22,195.42,195.0,195.29,9967.0,195.22,195.42,195.0,195.29,9967.0
2019-03-21 10:35:00,195.37,195.84,195.18,195.78,32356.0,195.37,195.84,195.18,195.78,32356.0
2019-03-21 10:40:00,195.84,195.98,195.54,195.87,9483.0,195.84,195.98,195.54,195.87,9483.0
2019-03-21 10:45:00,195.8,195.9,195.36,195.42,11400.0,195.8,195.9,195.36,195.42,11400.0
2019-03-21 10:50:00,195.28,196.1,195.18,196.1,14973.0,195.28,196.1,195.18,196.1,14973.0
2019-03-21 10:55:00,196.16,196.23,195.6,195.63,8040.0,196.16,196.23,195.6,195.63,8040.0
2019-03-21 11:00:00,195.66,196.38,195.33,196.2,13522.0,195.66,196.38,195.33,196.2,13522.0
2019-03-21 11:05:00,196.32,196.32,195.49,195.65,4471.0,196.32,196.32,195.49,195.65,4471.0
2019-03-21 11:10:00,195.6,195.93,195.6,195.93,11791.0,195.6,195.93,195.6,195.93,11791.0
2019-03-21 11:15:00,195.9,196.22,195.74,195.85,6800.0,195.9,196.22,195.74,195.85,6800.0
2019-03-21 11:20:00,195.95,196.33,195.91,196.15,7040.0,195.95,196.33,195.91,196.15,7040.0
2019-03-21 11:25:00,196.11,196.26,195.57,195.71,9150.0,196.11,196.26,195.57,195.71,9150.0
2019-03-21 11:30:00,195.65,195.65,195.34,195.51,8811.0,195.65,195.65,195.34,195.51,8811.0
2019-03-21 11:35:00,195.35,195.55,195.1,195.5,8199.0,195.35,195.55,195.1,195.5,8199.0
2019-03-21 11:40:00,195.63,195.94,195.54,195.6,5975.0,195.63,195.94,195.54,195.6,5975.0
2019-03-21 11:45:00,195.6,195.9,195.6,195.77,1959.0,195.6,195.9,195.6,195.77,1959.0
2019-03-21 11:50:00,195.77,195.89,195.66,195.73,2826.0,195.77,195.89,195.66,195.73,2826.0
2019-03-21 11:55:00,195.81,196.0,195.71,195.99,4450.0,195.81,196.0,195.71,195.99,4450.0
2019-03-21 12:00:00,196.0,196.01,195.71,195.82,5087.0,196.0,196.01,195.71,195.82,5087.0
2019-03-21 12:05:00,195.76,195.99,195.68,195.75,5544.0,195.76,195.99,195.68,195.75,5544.0
2019-03-21 12:10:00,195.76,196.05,195.76,195.97,3455.0,195.76,196.05,195.76,195.97,3455.0
2019-03-21 12:15:00,196.01,196.07,195.67,195.74,3700.0,196.01,196.07,195.67,195.74,3700.0
2019-03-21 12:20:00,195.87,196.16,195.81,196.08,5315.0,195.87,196.16,195.81,196.08,5315.0
2019-03-21 12:25:00,195.95,195.96,195.62,195.7,5245.0,195.95,195.96,195.62,195.7,5245.0
2019-03-21 12:30:00,195.77,195.9,195.41,195.9,2574.0,195.77,195.9,195.41,195.9,2574.0
2019-03-21 12:35:00,195.68,195.77,195.58,195.64,2280.0,195.68,195.77,195.58,195.64,2280.0
2019-03-21 12:40:00,195.78,196.1,195.7,196.1,5124.0,195.78,196.1,195.7,196.1,5124.0
2019-03-21 12:45:00,196.11,196.18,195.97,196.18,2543.0,196.11,196.18,195.97,196.18,2543.0
2019-03-21 12:50:00,196.15,196.3,196.03,196.16,6500.0,196.15,196.3,196.03,196.16,6500.0
2019-03-21 12:55:00,196.1,196.22,195.97,196.22,2102.0,196.1,196.22,195.97,196.22,2102.0
2019-03-21 13:00:00,196.17,196.3,196.07,196.21,4124.0,196.17,196.3,196.07,196.21,4124.0
2019-03-21 13:05:00,196.24,196.3,196.17,196.3,3317.0,196.24,196.3,196.17,196.3,3317.0
2019-03-21 13:10:00,196.28,196.57,196.26,196.56,6520.0,196.28,196.57,196.26,196.56,6520.0
2019-03-21 13:15:00,196.52,196.58,196.42,196.5,4230.0,196.52,196.58,196.42,196.5,4230.0
2019-03-21 13:20:00,196.4,196.48,196.31,196.44,2136.0,196.4,196.48,196.31,196.44,2136.0
2019-03-21 13:25:00,196.5,196.55,196.3,196.5,5539.0,196.5,196.55,196.3,196.5,5539.0
2019-03-21 13:30:00,196.47,196.7,196.45,196.65,6579.0,196.47,196.7,196.45,196.65,6579.0
2019-03-21 13:35:00,196.71,196.81,196.58,196.58,6047.0,196.71,196.81,196.58,196.58,6047.0
2019-03-21 13:40:00,196.61,196.73,196.5,196.7,1500.0,196.61,196.73,196.5,196.7,1500.0
2019-03-21 13:45:00,196.71,196.78,196.45,196.65,5957.0,196.71,196.78,196.45,196.65,5957.0
2019-03-21 13:50:00,196.74,196.93,196.7,196.89,5499.0,196.74,196.93,196.7,196.89,5499.0
2019-03-21 13:55:00,196.84,196.86,196.67,196.76,5869.0,196.84,196.86,196.67,196.76,5869.0
2019-03-21 14:00:00,196.77,196.85,196.46,196.62,8428.0,196.77,196.85,196.46,196.62,8428.0
2019-03-21 14:05:00,196.62,196.63,196.49,196.62,1375.0,196.62,196.63,196.49,196.62,1375.0
2019-03-21 14:10:00,196.62,196.67,196.53,196.57,2900.0,196.62,196.67,196.53,196.57,2900.0
2019-03-21 14:15:00,196.6,197.18,196.53,197.14,18120.0,196.6,197.18,196.53,197.14,18120.0
2019-03-21 14:20:00,197.24,197.41,197.23,197.36,4879.0,197.24,197.41,197.23,197.36,4879.0
2019-03-21 14:25:00,197.36,197.43,197.05,197.06,9599.0,197.36,197.43,197.05,197.06,9599.0
2019-03-21 14:30:00,197.05,197.07,196.75,196.75,5850.0,197.05,197.07,196.75,196.75,5850.0
2019-03-21 14:35:00,196.78,197.19,196.77,197.16,5795.0,196.78,197.19,196.77,197.16,5795.0
2019-03-21 14:40:00,197.18,197.39,197.07,197.31,10110.0,197.18,197.39,197.07,197.31,10110.0
2019-03-21 14:45:00,197.36,197.6,197.35,197.6,8186.0,197.36,197.6,197.35,197.6,8186.0
2019-03-21 14:50:00,197.56,197.68,197.44,197.65,7299.0,197.56,197.68,197.44,197.65,7299.0
2019-03-21 14:55:00,197.58,197.86,197.48,197.76,11631.0,197.58,197.86,197.48,197.76,11631.0
2019-03-21 15:00:00,197.8,197.82,197.43,197.48,7800.0,197.8,197.82,197.43,197.48,7800.0
2019-03-21 15:05:00,197.52,197.85,197.52,197.74,8457.0,197.52,197.85,197.52,197.74,8457.0
2019-03-21 15:10:00,197.63,197.63,197.1,197.21,7375.0,197.63,197.63,197.1,197.21,7375.0
2019-03-21 15:15:00,197.22,197.37,197.07,197.36,6917.0,197.22,197.37,197.07,197.36,6917.0
2019-03-21 15:20:00,197.34,197.55,197.33,197.49,8545.0,197.34,197.55,197.33,197.49,8545.0
2019-03-21 15:25:00,197.5,197.69,197.45,197.47,6885.0,197.5,197.69,197.45,197.47,6885.0
2019-03-21 15:30:00,197.54,197.7,197.47,197.49,8097.0,197.54,197.7,197.47,197.49,8097.0
2019-03-21 15:35:00,197.53,197.66,197.46,197.55,11028.0,197.53,197.66,197.46,197.55,11028.0
2019-03-21 15:40:00,197.53,197.75,197.53,197.69,15321.0,197.53,197.75,197.53,197.69,15321.0
2019-03-21 15:45:00,197.69,197.7,197.44,197.49,24124.0,197.69,197.7,197.44,197.49,24124.0
2019-03-21 15:50:00,197.5,197.55,197.38,197.38,18235.0,197.5,197.55,197.38,197.38,18235.0
2019-03-21 15:55:00,197.38,197.65,197.37,197.48,42547.0,197.38,197.65,197.37,197.48,42547.0
2019-03-22 09:30:00,196.25,196.5,195.4,196.13,23709.0,196.25,196.5,195.4,196.13,23709.0
2019-03-22 09:35:00,196.39,196.96,196.12,196.7,11393.0,196.39,196.96,196.12,196.7,11393.0
2019-03-22 09:40:00,196.5,196.58,195.64,195.99,8914.0,196.5,196.58,195.64,195.99,8914.0
2019-03-22 09:45:00,195.7,195.97,194.45,194.51,50795.0,195.7,195.97,194.45,194.51,50795.0
2019-03-22 09:50:00,194.56,195.31,194.04,194.19,46644.0,194.56,195.31,194.04,194.19,46644.0
2019-03-22 09:55:00,194.07,194.17,193.59,193.93,37288.0,194.07,194.17,193.59,193.93,37288.0
2019-03-22 10:00:00,193.98,195.02,193.92,195.02,8743.0,193.98,195.02,193.92,195.02,8743.0
2019-03-22 10:05:00,195.11,195.6,194.85,195.6,11865.0,195.11,195.6,194.85,195.6,11865.0
2019-03-22 10:10:00,195.42,195.78,195.0,195.78,6154.0,195.42,195.78,195.0,195.78,6154.0
2019-03-22 10:15:00,195.68,196.5,195.67,196.49,19272.0,195.68,196.5,195.67,196.49,19272.0
2019-03-22 10:20:00,196.38,196.59,195.73,195.93,6056.0,196.38,196.59,195.73,195.93,6056.0
2019-03-22 10:25:00,195.82,195.95,195.47,195.74,5600.0,195.82,195.95,195.47,195.74,5600.0
2019-03-22 10:30:00,195.97,196.24,195.73,195.99,5800.0,195.97,196.24,195.73,195.99,5800.0
2019-03-22 10:35:00,195.97,196.07,195.74,195.81,3841.0,195.97,196.07,195.74,195.81,3841.0
2019-03-22 10:40:00,195.77,195.92,195.15,195.73,8416.0,195.77,195.92,195.15,195.73,8416.0
2019-03-22 10:45:00,195.59,195.6,194.8,195.0,13738.0,195.59,195.6,194.8,195.0,13738.0
2019-03-22 10:50:00,195.03,195.11,194.63,194.89,14809.0,195.03,195.11,194.63,194.89,14809.0
2019-03-22 10:55:00,194.93,195.22,194.63,194.63,9870.0,194.93,195.22,194.63,194.63,9870.0
2019-03-22 11:00:00,194.63,194.66,194.19,194.53,11095.0,194.63,194.66,194.19,194.53,11095.0
2019-03-22 11:05:00,194.45,194.6,194.12,194.12,19188.0,194.45,194.6,194.12,194.12,19188.0
2019-03-22 11:10:00,194.24,194.24,193.5,194.2,18975.0,194.24,194.24,193.5,194.2,18975.0
2019-03-22 11:15:00,194.15,194.15,193.26,193.57,15544.0,194.15,194.15,193.26,193.57,15544.0
2019-03-22 11:20:00,193.55,193.6,193.15,193.17,9887.0,193.55,193.6,193.15,193.17,9887.0
2019-03-22 11:25:00,193.23,193.6,193.08,193.22,16560.0,193.23,193.6,193.08,193.22,16560.0
2019-03-22 11:30:00,193.18,193.41,192.93,192.99,15167.0,193.18,193.41,192.93,192.99,15167.0
2019-03-22 11:35:00,192.99,193.48,192.97,193.28,19035.0,192.99,193.48,192.97,193.28,19035.0
2019-03-22 11:40:00,193.4,193.59,192.54,192.79,8949.0,193.4,193.59,192.54,192.79,8949.0
2019-03-22 11:45:00,192.51,192.63,192.18,192.63,13648.0,192.51,192.63,192.18,192.63,13648.0
2019-03-22 11:50:00,192.58,192.61,192.04,192.24,28218.0,192.58,192.61,192.04,192.24,28218.0
2019-03-22 11:55:00,192.24,192.46,191.43,191.6,17180.0,192.24,192.46,191.43,191.6,17180.0
2019-03-22 12:00:00,191.57,192.56,191.53,192.56,23910.0,191.57,192.56,191.53,192.56,23910.0
2019-03-22 12:05:00,192.45,192.69,192.37,192.44,24176.0,192.45,192.69,192.37,192.44,24176.0
2019-03-22 12:10:00,192.49,192.52,192.1,192.41,13324.0,192.49,192.52,192.1,192.41,13324.0
2019-03-22 12:15:00,192.31,192.39,192.0,192.0,15139.0,192.31,192.39,192.0,192.0,15139.0
2019-03-22 12:20:00,192.16,192.75,192.04,192.29,14575.0,192.16,192.75,192.04,192.29,14575.0
2019-03-22 12:25:00,192.21,192.29,191.9,192.14,15681.0,192.21,192.29,191.9,192.14,15681.0
2019-03-22 12:30:00,191.97,192.57,191.95,192.57,3835.0,191.97,192.57,191.95,192.57,3835.0
2019-03-22 12:35:00,192.33,192.4,192.16,192.16,1949.0,192.33,192.4,192.16,192.16,1949.0
2019-03-22 12:40:00,192.19,192.28,191.85,191.85,2717.0,192.19,192.28,191.85,191.85,2717.0
2019-03-22 12:45:00,191.94,192.15,191.84,191.84,4391.0,191.94,192.15,191.84,191.84,4391.0
2019-03-22 12:50:00,192.04,192.66,192.0,192.66,6243.0,192.04,192.66,192.0,192.66,6243.0
2019-03-22 12:55:00,192.56,192.69,192.32,192.49,3900.0,192.56,192.69,192.32,192.49,3900.0
2019-03-22 13:00:00,192.48,192.63,192.41,192.5,4992.0,192.48,192.63,192.41,192.5,4992.0
2019-03-22 13:05:00,192.42,193.12,192.42,193.01,7924.0,192.42,193.12,192.42,193.01,7924.0
2019-03-22 13:10:00,193.08,193.11,192.79,192.94,2800.0,193.08,193.11,192.79,192.94,2800.0
2019-03-22 13:15:00,193.0,193.03,192.79,192.91,1575.0,193.0,193.03,192.79,192.91,1575.0
2019-03-22 13:20:00,192.84,192.98,192.56,192.7,13400.0,192.84,192.98,192.56,192.7,13400.0
2019-03-22 13:25:00,192.69,192.69,192.15,192.27,6488.0,192.69,192.69,192.15,192.27,6488.0
2019-03-22 13:30:00,192.25,192.5,192.09,192.14,15290.0,192.25,192.5,192.09,192.14,15290.0
2019-03-22 13:35:00,192.19,192.25,191.98,192.18,7833.0,192.19,192.25,191.98,192.18,7833.0
2019-03-22 13:40:00,192.17,192.41,192.11,192.38,3414.0,192.17,192.41,192.11,192.38,3414.0
2019-03-22 13:45:00,192.39,192.39,191.88,191.88,5957.0,192.39,192.39,191.88,191.88,5957.0
2019-03-22 13:50:00,191.84,191.85,191.12,191.2,17856.0,191.84,191.85,191.12,191.2,17856.0
2019-03-22 13:55:00,191.25,191.25,190.91,191.01,10045.0,191.25,191.25,190.91,191.01,10045.0
2019-03-22 14:00:00,191.02,191.57,191.02,191.57,6577.0,191.02,191.57,191.02,191.57,6577.0
2019-03-22 14:05:00,191.56,191.57,191.23,191.33,5523.0,191.56,191.57,191.23,191.33,5523.0
2019-03-22 14:10:00,191.26,191.57,191.24,191.48,4994.0,191.26,191.57,191.24,191.48,4994.0
2019-03-22 14:15:00,191.6,191.93,191.6,191.74,6312.0,191.6,191.93,191.6,191.74,6312.0
2019-03-22 14:20:00,191.82,191.96,191.63,191.8,4017.0,191.82,191.96,191.63,191.8,4017.0
2019-03-22 14:25:00,191.79,191.98,191.79,191.83,4225.0,191.79,191.98,191.79,191.83,4225.0
2019-03-22 14:30:00,191.9,192.01,191.55,191.55,5247.0,191.9,192.01,191.55,191.55,5247.0
2019-03-22 14:35:00,191.64,191.82,191.57,191.72,3400.0,191.64,191.82,191.57,191.72,3400.0
2019-03-22 14:40:00,191.84,192.05,191.84,191.97,10980.0,191.84,192.05,191.84,191.97,10980.0
2019-03-22 14:45:00,191.94,192.67,191.94,192.53,6023.0,191.94,192.67,191.94,192.53,6023.0
2019-03-22 14:50:00,192.43,192.54,192.24,192.36,4782.0,192.43,192.54,192.24,192.36,4782.0
2019-03-22 14:55:00,192.3,192.41,192.19,192.29,3440.0,192.3,192.41,192.19,192.29,3440.0
2019-03-22 15:00:00,192.3,192.49,191.91,191.91,6631.0,192.3,192.49,191.91,191.91,6631.0
2019-03-22 15:05:00,191.96,192.3,191.92,192.25,17643.0,191.96,192.3,191.92,192.25,17643.0
2019-03-22 15:10:00,192.21,192.3,192.13,192.23,6257.0,192.21,192.3,192.13,192.23,6257.0
2019-03-22 15:15:00,192.17,192.32,191.94,191.98,3664.0,192.17,192.32,191.94,191.98,3664.0
2019-03-22 15:20:00,191.93,192.09,191.88,191.92,3200.0,191.93,192.09,191.88,191.92,3200.0
2019-03-22 15:25:00,191.94,192.03,191.28,191.35,5172.0,191.94,192.03,191.28,191.35,5172.0
2019-03-22 15:30:00,191.36,191.36,190.71,190.83,10813.0,191.36,191.36,190.71,190.83,10813.0
2019-03-22 15:35:00,190.88,191.24,190.71,191.17,7918.0,190.88,191.24,190.71,191.17,7918.0
2019-03-22 15:40:00,191.16,191.18,190.71,190.91,8795.0,191.16,191.18,190.71,190.91,8795.0
2019-03-22 15:45:00,190.9,191.49,190.9,191.46,9670.0,190.9,191.49,190.9,191.46,9670.0
2019-03-22 15:50:00,191.47,191.47,191.06,191.29,15523.0,191.47,191.47,191.06,191.29,15523.0
2019-03-22 15:55:00,191.22,191.23,190.78,191.08,44365.0,191.22,191.23,190.78,191.08,44365.0
2019-03-25 09:30:00,190.62,190.62,188.15,189.34,33882.0,190.62,190.62,188.15,189.34,33882.0
2019-03-25 09:35:00,189.66,191.14,189.66,191.12,17835.0,189.66,191.14,189.66,191.12,17835.0
2019-03-25 09:40:00,190.98,191.09,189.32,189.32,16065.0,190.98,191.09,189.32,189.32,16065.0
2019-03-25 09:45:00,189.3,189.83,188.72,189.0,36626.0,189.3,189.83,188.72,189.0,36626.0
2019-03-25 09:50:00,189.0,190.06,188.99,189.17,24229.0,189.0,190.06,188.99,189.17,24229.0
2019-03-25 09:55:00,189.22,190.15,189.0,190.02,7150.0,189.22,190.15,189.0,190.02,7150.0
2019-03-25 10:00:00,189.84,190.45,189.28,189.28,33265.0,189.84,190.45,189.28,189.28,33265.0
2019-03-25 10:05:00,189.42,189.58,189.21,189.46,15442.0,189.42,189.58,189.21,189.46,15442.0
2019-03-25 10:10:00,189.26,189.59,188.53,188.75,16268.0,189.26,189.59,188.53,188.75,16268.0
2019-03-25 10:15:00,188.62,189.02,188.61,188.72,14037.0,188.62,189.02,188.61,188.72,14037.0
2019-03-25 10:20:00,188.71,188.85,188.25,188.54,12306.0,188.71,188.85,188.25,188.54,12306.0
2019-03-25 10:25:00,188.69,189.25,188.55,189.05,8925.0,188.69,189.25,188.55,189.05,8925.0
2019-03-25 10:30:00,189.04,189.71,188.84,189.63,8556.0,189.04,189.71,188.84,189.63,8556.0
2019-03-25 10:35:00,189.44,189.5,188.83,189.19,10012.0,189.44,189.5,188.83,189.19,10012.0
2019-03-25 10:40:00,189.16,190.0,188.75,189.9,15759.0,189.16,190.0,188.75,189.9,15759.0
2019-03-25 10:45:00,189.99,190.93,189.92,190.85,10220.0,189.99,190.93,189.92,190.85,10220.0
2019-03-25 10:50:00,191.05,191.41,190.95,191.2,6377.0,191.05,191.41,190.95,191.2,6377.0
2019-03-25 10:55:00,191.18,191.5,190.92,190.92,12142.0,191.18,191.5,190.92,190.92,12142.0
2019-03-25 11:00:00,190.78,190.93,190.33,190.6,4901.0,190.78,190.93,190.33,190.6,4901.0
2019-03-25 11:05:00,190.65,190.94,190.33,190.55,3977.0,190.65,190.94,190.33,190.55,3977.0
2019-03-25 11:10:00,190.57,190.67,190.07,190.67,5050.0,190.57,190.67,190.07,190.67,5050.0
2019-03-25 11:15:00,190.42,190.79,190.2,190.3,3004.0,190.42,190.79,190.2,190.3,3004.0
2019-03-25 11:20:00,190.41,190.94,190.29,190.91,9157.0,190.41,190.94,190.29,190.91,9157.0
2019-03-25 11:25:00,190.91,191.24,190.69,191.16,7141.0,190.91,191.24,190.69,191.16,7141.0
2019-03-25 11:30:00,191.08,191.13,190.52,190.52,4573.0,191.08,191.13,190.52,190.52,4573.0
2019-03-25 11:35:00,190.52,190.84,190.42,190.84,8753.0,190.52,190.84,190.42,190.84,8753.0
2019-03-25 11:40:00,190.94,191.0,190.22,190.37,3043.0,190.94,191.0,190.22,190.37,3043.0
2019-03-25 11:45:00,190.26,190.39,189.69,189.69,7319.0,190.26,190.39,189.69,189.69,7319.0
2019-03-25 11:50:00,189.75,190.2,189.69,190.06,3895.0,189.75,190.2,189.69,190.06,3895.0
2019-03-25 11:55:00,189.95,190.28,189.66,189.93,9224.0,189.95,190.28,189.66,189.93,9224.0
2019-03-25 12:00:00,190.0,190.2,189.84,190.2,5279.0,190.0,190.2,189.84,190.2,5279.0
2019-03-25 12:05:00,190.4,190.8,190.39,190.7,4969.0,190.4,190.8,190.39,190.7,4969.0
2019-03-25 12:10:00,190.62,191.04,190.44,190.89,4172.0,190.62,191.04,190.44,190.89,4172.0
2019-03-25 12:15:00,190.82,191.28,190.76,191.16,3214.0,190.82,191.28,190.76,191.16,3214.0
2019-03-25 12:20:00,191.13,191.26,190.96,191.17,4049.0,191.13,191.26,190.96,191.17,4049.0
2019-03-25 12:25:00,191.11,191.3,190.91,190.99,5290.0,191.11,191.3,190.91,190.99,5290.0
2019-03-25 12:30:00,190.92,190.92,190.46,190.54,5368.0,190.92,190.92,190.46,190.54,5368.0
2019-03-25 12:35:00,190.49,190.53,190.18,190.19,3124.0,190.49,190.53,190.18,190.19,3124.0
2019-03-25 12:40:00,190.19,190.32,190.1,190.26,3100.0,190.19,190.32,190.1,190.26,3100.0
2019-03-25 12:45:00,190.17,190.36,190.0,190.19,15878.0,190.17,190.36,190.0,190.19,15878.0
2019-03-25 12:50:00,190.24,190.45,190.18,190.45,2000.0,190.24,190.45,190.18,190.45,2000.0
2019-03-25 12:55:00,190.38,190.71,190.38,190.71,1530.0,190.38,190.71,190.38,190.71,1530.0
2019-03-25 13:00:00,190.81,190.87,190.27,190.37,4270.0,190.81,190.87,190.27,190.37,4270.0
2019-03-25 13:05:00,190.21,190.61,190.21,190.51,1553.0,190.21,190.61,190.21,190.51,1553.0
2019-03-25 13:10:00,190.39,191.1,190.39,190.9,1166.0,190.39,191.1,190.39,190.9,1166.0
2019-03-25 13:15:00,190.78,190.92,190.54,190.81,3113.0,190.78,190.92,190.54,190.81,3113.0
2019-03-25 13:20:00,190.54,190.64,190.32,190.48,3918.0,190.54,190.64,190.32,190.48,3918.0
2019-03-25 13:25:00,190.37,190.37,190.1,190.25,2552.0,190.37,190.37,190.1,190.25,2552.0
2019-03-25 13:30:00,190.29,190.29,190.01,190.22,2296.0,190.29,190.29,190.01,190.22,2296.0
2019-03-25 13:35:00,190.14,190.43,190.14,190.36,2300.0,190.14,190.43,190.14,190.36,2300.0
2019-03-25 13:40:00,190.29,190.34,190.11,190.16,2100.0,190.29,190.34,190.11,190.16,2100.0
2019-03-25 13:45:00,190.18,190.18,189.51,189.79,5380.0,190.18,190.18,189.51,189.79,5380.0
2019-03-25 13:50:00,189.64,189.91,189.64,189.69,4490.0,189.64,189.91,189.64,189.69,4490.0
2019-03-25 13:55:00,189.71,190.03,189.62,189.62,1300.0,189.71,190.03,189.62,189.62,1300.0
2019-03-25 14:00:00,189.75,190.31,189.75,190.29,4000.0,189.75,190.31,189.75,190.29,4000.0
2019-03-25 14:05:00,189.99,190.29,189.9,190.17,7216.0,189.99,190.29,189.9,190.17,7216.0
2019-03-25 14:10:00,190.15,190.46,189.98,190.34,4427.0,190.15,190.46,189.98,190.34,4427.0
2019-03-25 14:15:00,190.33,190.47,190.05,190.27,7306.0,190.33,190.47,190.05,190.27,7306.0
2019-03-25 14:20:00,190.27,190.4,190.21,190.23,2945.0,190.27,190.4,190.21,190.23,2945.0
2019-03-25 14:25:00,190.29,190.63,190.29,190.58,2700.0,190.29,190.63,190.29,190.58,2700.0
2019-03-25 14:30:00,190.67,190.83,190.52,190.73,20119.0,190.67,190.83,190.52,190.73,20119.0
2019-03-25 14:35:00,190.77,190.83,190.52,190.63,2235.0,190.77,190.83,190.52,190.63,2235.0
2019-03-25 14:40:00,190.63,191.03,190.56,190.96,2000.0,190.63,191.03,190.56,190.96,2000.0
2019-03-25 14:45:00,190.8,190.99,190.75,190.87,4281.0,190.8,190.99,190.75,190.87,4281.0
2019-03-25 14:50:00,190.84,190.92,190.71,190.84,1800.0,190.84,190.92,190.71,190.84,1800.0
2019-03-25 14:55:00,190.95,191.11,190.82,191.0,3389.0,190.95,191.11,190.82,191.0,3389.0
2019-03-25 15:00:00,191.1,191.35,191.0,191.02,3700.0,191.1,191.35,191.0,191.02,3700.0
2019-03-25 15:05:00,191.16,191.25,191.0,191.25,4547.0,191.16,191.25,191.0,191.25,4547.0
2019-03-25 15:10:00,191.31,191.7,191.21,191.64,7100.0,191.31,191.7,191.21,191.64,7100.0
2019-03-25 15:15:00,191.58,191.71,191.42,191.53,20460.0,191.58,191.71,191.42,191.53,20460.0
2019-03-25 15:20:00,191.47,191.54,191.23,191.39,8100.0,191.47,191.54,191.23,191.39,8100.0
2019-03-25 15:25:00,191.3,191.56,191.13,191.4,13686.0,191.3,191.56,191.13,191.4,13686.0
2019-03-25 15:30:00,191.37,191.43,190.95,190.95,17386.0,191.37,191.43,190.95,190.95,17386.0
2019-03-25 15:35:00,190.98,191.13,190.8,190.92,21407.0,190.98,191.13,190.8,190.92,21407.0
2019-03-25 15:40:00,190.92,191.28,190.8,191.25,13600.0,190.92,191.28,190.8,191.25,13600.0
2019-03-25 15:45:00,191.24,191.27,190.9,190.93,25779.0,191.24,191.27,190.9,190.93,25779.0
2019-03-25 15:50:00,190.93,191.14,190.87,190.91,21658.0,190.93,191.14,190.87,190.91,21658.0
2019-03-25 15:55:00,190.91,190.93,190.58,190.58,35886.0,190.91,190.93,190.58,190.58,35886.0
2019-03-26 09:30:00,192.19,192.73,191.12,191.79,31510.0,192.19,192.73,191.12,191.79,31510.0
2019-03-26 09:35:00,191.52,192.93,191.47,192.74,13508.0,191.52,192.93,191.47,192.74,13508.0
2019-03-26 09:40:00,192.68,192.68,191.65,192.35,10123.0,192.68,192.68,191.65,192.35,10123.0
2019-03-26 09:45:00,192.48,192.88,192.31,192.74,6839.0,192.48,192.88,192.31,192.74,6839.0
2019-03-26 09:50:00,192.86,193.76,192.77,192.89,32256.0,192.86,193.76,192.77,192.89,32256.0
2019-03-26 09:55:00,193.07,194.08,192.92,193.78,35877.0,193.07,194.08,192.92,193.78,35877.0
2019-03-26 10:00:00,193.95,194.37,193.4,193.53,14960.0,193.95,194.37,193.4,193.53,14960.0
2019-03-26 10:05:00,193.46,193.65,192.5,192.5,19393.0,193.46,193.65,192.5,192.5,19393.0
2019-03-26 10:10:00,192.52,192.94,192.45,192.53,6777.0,192.52,192.94,192.45,192.53,6777.0
2019-03-26 10:15:00,192.55,192.68,192.23,192.36,7640.0,192.55,192.68,192.23,192.36,7640.0
2019-03-26 10:20:00,192.24,192.24,191.81,192.06,5739.0,192.24,192.24,191.81,192.06,5739.0
2019-03-26 10:25:00,191.94,192.4,191.93,192.11,9456.0,191.94,192.4,191.93,192.11,9456.0
2019-03-26 10:30:00,192.21,192.28,191.82,192.14,13386.0,192.21,192.28,191.82,192.14,13386.0
2019-03-26 10:35:00,192.15,192.15,191.52,191.66,4334.0,192.15,192.15,191.52,191.66,4334.0
2019-03-26 10:40:00,191.77,192.16,191.74,192.03,3900.0,191.77,192.16,191.74,192.03,3900.0
2019-03-26 10:45:00,192.03,192.99,192.03,192.99,3581.0,192.03,192.99,192.03,192.99,3581.0
2019-03-26 10:50:00,192.99,193.31,192.99,193.29,9411.0,192.99,193.31,192.99,193.29,9411.0
2019-03-26 10:55:00,193.25,193.46,193.15,193.24,5790.0,193.25,193.46,193.15,193.24,5790.0
2019-03-26 11:00:00,193.31,193.88,193.13,193.6,11511.0,193.31,193.88,193.13,193.6,11511.0
2019-03-26 11:05:00,193.61,193.84,193.38,193.75,8214.0,193.61,193.84,193.38,193.75,8214.0
2019-03-26 11:10:00,193.65,193.95,193.42,193.8,12894.0,193.65,193.95,193.42,193.8,12894.0
2019-03-26 11:15:00,193.85,193.85,192.78,193.15,3475.0,193.85,193.85,192.78,193.15,3475.0
2019-03-26 11:20:00,193.19,193.31,193.05,193.31,7088.0,193.19,193.31,193.05,193.31,7088.0
2019-03-26 11:25:00,193.35,193.73,193.34,193.66,5503.0,193.35,193.73,193.34,193.66,5503.0
2019-03-26 11:30:00,193.58,193.89,193.42,193.58,2393.0,193.58,193.89,193.42,193.58,2393.0
2019-03-26 11:35:00,193.52,193.62,193.25,193.48,12488.0,193.52,193.62,193.25,193.48,12488.0
2019-03-26 11:40:00,193.46,193.63,193.35,193.49,10808.0,193.46,193.63,193.35,193.49,10808.0
2019-03-26 11:45:00,193.4,193.4,192.65,192.81,2997.0,193.4,193.4,192.65,192.81,2997.0
2019-03-26 11:50:00,192.9,192.9,192.21,192.33,5294.0,192.9,192.9,192.21,192.33,5294.0
2019-03-26 11:55:00,192.28,192.6,192.1,192.6,3570.0,192.28,192.6,192.1,192.6,3570.0
2019-03-26 12:00:00,192.58,192.76,192.49,192.67,2733.0,192.58,192.76,192.49,192.67,2733.0
2019-03-26 12:05:00,192.81,193.21,192.81,193.04,3038.0,192.81,193.21,192.81,193.04,3038.0
2019-03-26 12:10:00,193.22,193.57,193.17,193.57,2313.0,193.22,193.57,193.17,193.57,2313.0
2019-03-26 12:15:00,193.37,193.56,193.31,193.41,5109.0,193.37,193.56,193.31,193.41,5109.0
2019-03-26 12:20:00,193.37,193.37,192.52,192.58,3750.0,193.37,193.37,192.52,192.58,3750.0
2019-03-26 12:25:00,192.64,192.8,192.49,192.64,9947.0,192.64,192.8,192.49,192.64,9947.0
2019-03-26 12:30:00,192.65,192.89,192.57,192.65,5194.0,192.65,192.89,192.57,192.65,5194.0
2019-03-26 12:35:00,192.75,192.81,192.33,192.46,2832.0,192.75,192.81,192.33,192.46,2832.0
2019-03-26 12:40:00,192.21,192.44,192.16,192.39,3850.0,192.21,192.44,192.16,192.39,3850.0
2019-03-26 12:45:00,192.24,192.27,192.07,192.07,2600.0,192.24,192.27,192.07,192.07,2600.0
2019-03-26 12:50:00,192.28,192.47,192.28,192.3,1700.0,192.28,192.47,192.28,192.3,1700.0
2019-03-26 12:55:00,192.4,192.58,192.38,192.45,1998.0,192.4,192.58,192.38,192.45,1998.0
2019-03-26 13:00:00,192.37,192.91,192.29,192.91,6831.0,192.37,192.91,192.29,192.91,6831.0
2019-03-26 13:05:00,192.8,192.89,192.64,192.81,3596.0,192.8,192.89,192.64,192.81,3596.0
2019-03-26 13:10:00,192.87,192.96,192.77,192.81,8749.0,192.87,192.96,192.77,192.81,8749.0
2019-03-26 13:15:00,192.87,193.1,192.86,193.02,8836.0,192.87,193.1,192.86,193.02,8836.0
2019-03-26 13:20:00,193.13,193.13,192.76,192.8,2001.0,193.13,193.13,192.76,192.8,2001.0
2019-03-26 13:25:00,192.78,192.97,192.49,192.97,3765.0,192.78,192.97,192.49,192.97,3765.0
2019-03-26 13:30:00,192.68,192.73,192.47,192.47,4250.0,192.68,192.73,192.47,192.47,4250.0
2019-03-26 13:35:00,192.32,192.32,192.04,192.2,2530.0,192.32,192.32,192.04,192.2,2530.0
2019-03-26 13:40:00,192.25,192.34,192.1,192.16,6400.0,192.25,192.34,192.1,192.16,6400.0
2019-03-26 13:45:00,192.21,192.32,192.08,192.26,2640.0,192.21,192.32,192.08,192.26,2640.0
2019-03-26 13:50:00,192.31,192.31,191.75,191.77,4454.0,192.31,192.31,191.75,191.77,4454.0
2019-03-26 13:55:00,191.79,191.8,191.53,191.75,3058.0,191.79,191.8,191.53,191.75,3058.0
2019-03-26 14:00:00,191.64,191.65,191.35,191.62,3675.0,191.64,191.65,191.35,191.62,3675.0
2019-03-26 14:05:00,191.6,191.99,191.57,191.81,9015.0,191.6,191.99,191.57,191.81,9015.0
2019-03-26 14:10:00,191.73,191.86,191.58,191.78,4560.0,191.73,191.86,191.58,191.78,4560.0
2019-03-26 14:15:00,191.81,192.01,191.76,191.89,1552.0,191.81,192.01,191.76,191.89,1552.0
2019-03-26 14:20:00,191.93,191.96,191.47,191.74,7068.0,191.93,191.96,191.47,191.74,7068.0
2019-03-26 14:25:00,191.8,191.8,191.18,191.18,10546.0,191.8,191.8,191.18,191.18,10546.0
2019-03-26 14:30:00,191.12,191.31,190.91,191.31,11237.0,191.12,191.31,190.91,191.31,11237.0
2019-03-26 14:35:00,191.29,191.5,191.23,191.45,6865.0,191.29,191.5,191.23,191.45,6865.0
2019-03-26 14:40:00,191.47,191.93,191.47,191.93,3442.0,191.47,191.93,191.47,191.93,3442.0
2019-03-26 14:45:00,192.08,192.08,191.9,191.94,2600.0,192.08,192.08,191.9,191.94,2600.0
2019-03-26 14:50:00,192.0,192.0,191.12,191.14,12103.0,192.0,192.0,191.12,191.14,12103.0
2019-03-26 14:55:00,191.11,191.78,191.06,191.78,8586.0,191.11,191.78,191.06,191.78,8586.0
2019-03-26 15:00:00,191.74,192.39,191.74,192.07,4431.0,191.74,192.39,191.74,192.07,4431.0
2019-03-26 15:05:00,192.08,192.31,192.08,192.14,3110.0,192.08,192.31,192.08,192.14,3110.0
2019-03-26 15:10:00,192.1,192.27,192.04,192.11,4218.0,192.1,192.27,192.04,192.11,4218.0
2019-03-26 15:15:00,192.05,192.11,191.86,191.87,9176.0,192.05,192.11,191.86,191.87,9176.0
2019-03-26 15:20:00,191.87,191.91,191.6,191.66,5380.0,191.87,191.91,191.6,191.66,5380.0
2019-03-26 15:25:00,191.62,191.68,191.4,191.57,3961.0,191.62,191.68,191.4,191.57,3961.0
2019-03-26 15:30:00,191.56,191.8,191.41,191.78,10422.0,191.56,191.8,191.41,191.78,10422.0
2019-03-26 15:35:00,191.76,192.06,191.72,191.92,15049.0,191.76,192.06,191.72,191.92,15049.0
2019-03-26 15:40:00,191.95,191.97,191.69,191.73,7650.0,191.95,191.97,191.69,191.73,7650.0
2019-03-26 15:45:00,191.69,192.03,191.58,191.87,19167.0,191.69,192.03,191.58,191.87,19167.0
2019-03-26 15:50:00,191.89,192.4,191.89,192.26,22580.0,191.89,192.4,191.89,192.26,22580.0
2019-03-26 15:55:00,192.29,192.65,192.19,192.57,34271.0,192.29,192.65,192.19,192.57,34271.0
2019-03-27 09:30:00,192.09,192.77,191.65,191.97,23677.0,192.09,192.77,191.65,191.97,23677.0
2019-03-27 09:35:00,191.97,192.62,191.12,191.46,10511.0,191.97,192.62,191.12,191.46,10511.0
2019-03-27 09:40:00,191.43,192.01,191.0,191.39,13810.0,191.43,192.01,191.0,191.39,13810.0
2019-03-27 09:45:00,191.52,191.74,191.25,191.34,2649.0,191.52,191.74,191.25,191.34,2649.0
2019-03-27 09:50:00,191.59,192.3,191.53,191.63,3401.0,191.59,192.3,191.53,191.63,3401.0
2019-03-27 09:55:00,191.61,191.61,190.94,191.1,6326.0,191.61,191.61,190.94,191.1,6326.0
2019-03-27 10:00:00,191.16,191.17,190.5,190.51,7731.0,191.16,191.17,190.5,190.51,7731.0
2019-03-27 10:05:00,190.51,190.77,190.12,190.2,9953.0,190.51,190.77,190.12,190.2,9953.0
2019-03-27 10:10:00,190.31,190.91,190.2,190.77,7006.0,190.31,190.91,190.2,190.77,7006.0
2019-03-27 10:15:00,190.77,190.97,190.63,190.81,18832.0,190.77,190.97,190.63,190.81,18832.0
2019-03-27 10:20:00,190.87,191.39,190.79,191.31,8385.0,190.87,191.39,190.79,191.31,8385.0
2019-03-27 10:25:00,191.25,191.33,190.95,191.16,7944.0,191.25,191.33,190.95,191.16,7944.0
2019-03-27 10:30:00,191.15,191.46,190.57,190.63,11944.0,191.15,191.46,190.57,190.63,11944.0
2019-03-27 10:35:00,190.77,190.9,190.49,190.57,7522.0,190.77,190.9,190.49,190.57,7522.0
2019-03-27 10:40:00,190.55,190.67,189.72,189.8,24137.0,190.55,190.67,189.72,189.8,24137.0
2019-03-27 10:45:00,189.71,189.71,189.02,189.49,18129.0,189.71,189.71,189.02,189.49,18129.0
2019-03-27 10:50:00,189.4,189.76,189.16,189.54,7476.0,189.4,189.76,189.16,189.54,7476.0
2019-03-27 10:55:00,189.66,189.92,189.4,189.79,13935.0,189.66,189.92,189.4,189.79,13935.0
2019-03-27 11:00:00,189.79,190.12,189.24,189.34,5233.0,189.79,190.12,189.24,189.34,5233.0
2019-03-27 11:05:00,189.24,189.29,188.28,188.66,21654.0,189.24,189.29,188.28,188.66,21654.0
2019-03-27 11:10:00,188.73,188.73,187.49,187.61,40125.0,188.73,188.73,187.49,187.61,40125.0
2019-03-27 11:15:00,187.58,187.65,186.69,186.69,23842.0,187.58,187.65,186.69,186.69,23842.0
2019-03-27 11:20:00,186.72,187.45,186.72,187.09,15471.0,186.72,187.45,186.72,187.09,15471.0
2019-03-27 11:25:00,187.12,187.21,186.19,186.26,16040.0,187.12,187.21,186.19,186.26,16040.0
2019-03-27 11:30:00,186.2,186.71,186.11,186.27,14821.0,186.2,186.71,186.11,186.27,14821.0
2019-03-27 11:35:00,186.17,186.44,185.85,186.09,25160.0,186.17,186.44,185.85,186.09,25160.0
2019-03-27 11:40:00,186.16,186.41,185.55,185.57,14230.0,186.16,186.41,185.55,185.57,14230.0
2019-03-27 11:45:00,185.55,186.0,185.5,185.66,10675.0,185.55,186.0,185.5,185.66,10675.0
2019-03-27 11:50:00,185.58,186.47,185.43,185.87,17523.0,185.58,186.47,185.43,185.87,17523.0
2019-03-27 11:55:00,185.77,186.36,185.65,186.18,22291.0,185.77,186.36,185.65,186.18,22291.0
2019-03-27 12:00:00,186.15,186.7,186.05,186.7,9470.0,186.15,186.7,186.05,186.7,9470.0
2019-03-27 12:05:00,186.72,187.23,186.71,186.98,13717.0,186.72,187.23,186.71,186.98,13717.0
2019-03-27 12:10:00,187.06,187.24,186.96,187.14,7267.0,187.06,187.24,186.96,187.14,7267.0
2019-03-27 12:15:00,187.16,187.43,187.02,187.19,4812.0,187.16,187.43,187.02,187.19,4812.0
2019-03-27 12:20:00,187.29,187.6,187.14,187.21,4715.0,187.29,187.6,187.14,187.21,4715.0
2019-03-27 12:25:00,187.18,187.51,187.1,187.29,2941.0,187.18,187.51,187.1,187.29,2941.0
2019-03-27 12:30:00,187.28,187.69,187.27,187.61,4841.0,187.28,187.69,187.27,187.61,4841.0
2019-03-27 12:35:00,187.55,188.09,187.42,188.05,10591.0,187.55,188.09,187.42,188.05,10591.0
2019-03-27 12:40:00,188.03,188.29,187.92,188.29,2863.0,188.03,188.29,187.92,188.29,2863.0
2019-03-27 12:45:00,188.43,188.59,188.25,188.47,8420.0,188.43,188.59,188.25,188.47,8420.0
2019-03-27 12:50:00,188.56,188.84,188.42,188.58,5968.0,188.56,188.84,188.42,188.58,5968.0
2019-03-27 12:55:00,188.63,188.63,188.29,188.29,6065.0,188.63,188.63,188.29,188.29,6065.0
2019-03-27 13:00:00,188.28,188.34,188.0,188.06,3709.0,188.28,188.34,188.0,188.06,3709.0
2019-03-27 13:05:00,188.13,188.16,187.91,188.03,5011.0,188.13,188.16,187.91,188.03,5011.0
2019-03-27 13:10:00,187.99,189.12,187.99,189.02,18111.0,187.99,189.12,187.99,189.02,18111.0
2019-03-27 13:15:00,189.02,189.3,188.9,189.0,12333.0,189.02,189.3,188.9,189.0,12333.0
2019-03-27 13:20:00,188.93,189.29,188.93,189.1,6512.0,188.93,189.29,188.93,189.1,6512.0
2019-03-27 13:25:00,189.34,189.77,189.24,189.29,9486.0,189.34,189.77,189.24,189.29,9486.0
2019-03-27 13:30:00,189.28,189.39,189.13,189.16,6245.0,189.28,189.39,189.13,189.16,6245.0
2019-03-27 13:35:00,189.16,189.18,188.76,189.06,4660.0,189.16,189.18,188.76,189.06,4660.0
2019-03-27 13:40:00,189.07,189.46,189.07,189.39,4350.0,189.07,189.46,189.07,189.39,4350.0
2019-03-27 13:45:00,189.54,189.62,189.37,189.48,8180.0,189.54,189.62,189.37,189.48,8180.0
2019-03-27 13:50:00,189.5,189.9,189.42,189.7,15699.0,189.5,189.9,189.42,189.7,15699.0
2019-03-27 13:55:00,189.74,189.79,189.38,189.43,5662.0,189.74,189.79,189.38,189.43,5662.0
2019-03-27 14:00:00,189.44,189.87,189.4,189.82,6371.0,189.44,189.87,189.4,189.82,6371.0
2019-03-27 14:05:00,189.75,189.83,189.52,189.71,5341.0,189.75,189.83,189.52,189.71,5341.0
2019-03-27 14:10:00,189.8,190.08,189.69,189.93,9260.0,189.8,190.08,189.69,189.93,9260.0
2019-03-27 14:15:00,190.05,190.1,189.52,189.67,5687.0,190.05,190.1,189.52,189.67,5687.0
2019-03-27 14:20:00,189.53,189.86,189.53,189.86,5447.0,189.53,189.86,189.53,189.86,5447.0
2019-03-27 14:25:00,189.88,189.97,189.65,189.97,9152.0,189.88,189.97,189.65,189.97,9152.0
2019-03-27 14:30:00,189.95,190.17,189.83,189.94,9364.0,189.95,190.17,189.83,189.94,9364.0
2019-03-27 14:35:00,189.92,190.02,189.16,189.27,11880.0,189.92,190.02,189.16,189.27,11880.0
2019-03-27 14:40:00,189.37,189.53,189.33,189.5,4274.0,189.37,189.53,189.33,189.5,4274.0
2019-03-27 14:45:00,189.53,189.68,189.45,189.57,5284.0,189.53,189.68,189.45,189.57,5284.0
2019-03-27 14:50:00,189.62,190.08,189.57,189.89,9100.0,189.62,190.08,189.57,189.89,9100.0
2019-03-27 14:55:00,189.95,190.1,189.61,189.65,7119.0,189.95,190.1,189.61,189.65,7119.0
2019-03-27 15:00:00,189.69,189.69,189.3,189.6,7819.0,189.69,189.69,189.3,189.6,7819.0
2019-03-27 15:05:00,189.48,189.67,189.36,189.42,5900.0,189.48,189.67,189.36,189.42,5900.0
2019-03-27 15:10:00,189.44,189.59,189.31,189.53,4800.0,189.44,189.59,189.31,189.53,4800.0
2019-03-27 15:15:00,189.47,189.75,189.47,189.75,4500.0,189.47,189.75,189.47,189.75,4500.0
2019-03-27 15:20:00,189.75,189.86,189.6,189.71,7501.0,189.75,189.86,189.6,189.71,7501.0
2019-03-27 15:25:00,189.74,189.79,189.65,189.77,8123.0,189.74,189.79,189.65,189.77,8123.0
2019-03-27 15:30:00,189.79,190.07,189.63,189.81,14592.0,189.79,190.07,189.63,189.81,14592.0
2019-03-27 15:35:00,189.8,190.05,189.78,189.95,10518.0,189.8,190.05,189.78,189.95,10518.0
2019-03-27 15:40:00,189.96,190.33,189.94,190.18,17015.0,189.96,190.33,189.94,190.18,17015.0
2019-03-27 15:45:00,190.24,190.34,190.15,190.15,14355.0,190.24,190.34,190.15,190.15,14355.0
2019-03-27 15:50:00,190.16,190.24,189.55,189.7,18180.0,190.16,190.24,189.55,189.7,18180.0
2019-03-27 15:55:00,189.7,189.76,189.42,189.68,47164.0,189.7,189.76,189.42,189.68,47164.0
2019-03-28 09:30:00,189.91,190.92,189.35,189.35,31681.0,189.91,190.92,189.35,189.35,31681.0
2019-03-28 09:35:00,189.31,190.37,189.31,189.83,3967.0,189.31,190.37,189.31,189.83,3967.0
2019-03-28 09:40:00,189.92,190.63,189.19,190.03,5461.0,189.92,190.63,189.19,190.03,5461.0
2019-03-28 09:45:00,189.96,191.27,189.96,191.26,10442.0,189.96,191.27,189.96,191.26,10442.0
2019-03-28 09:50:00,191.35,191.7,191.08,191.44,19275.0,191.35,191.7,191.08,191.44,19275.0
2019-03-28 09:55:00,191.4,191.52,190.62,191.29,8900.0,191.4,191.52,190.62,191.29,8900.0
2019-03-28 10:00:00,191.31,192.26,191.1,192.07,17885.0,191.31,192.26,191.1,192.07,17885.0
2019-03-28 10:05:00,192.0,192.38,191.91,192.28,12742.0,192.0,192.38,191.91,192.28,12742.0
2019-03-28 10:10:00,192.28,192.36,191.85,191.98,7290.0,192.28,192.36,191.85,191.98,7290.0
2019-03-28 10:15:00,192.03,192.24,191.78,191.78,4000.0,192.03,192.24,191.78,191.78,4000.0
2019-03-28 10:20:00,191.78,192.45,191.51,192.2,9193.0,191.78,192.45,191.51,192.2,9193.0
2019-03-28 10:25:00,191.92,192.15,191.7,191.86,9661.0,191.92,192.15,191.7,191.86,9661.0
2019-03-28 10:30:00,191.96,192.21,191.8,191.8,7983.0,191.96,192.21,191.8,191.8,7983.0
2019-03-28 10:35:00,192.02,192.06,191.4,191.44,6176.0,192.02,192.06,191.4,191.44,6176.0
2019-03-28 10:40:00,191.39,191.81,191.26,191.44,6000.0,191.39,191.81,191.26,191.44,6000.0
2019-03-28 10:45:00,191.45,191.53,191.06,191.06,5900.0,191.45,191.53,191.06,191.06,5900.0
2019-03-28 10:50:00,190.94,191.02,190.44,190.44,8788.0,190.94,191.02,190.44,190.44,8788.0
2019-03-28 10:55:00,190.55,190.61,189.87,189.87,8170.0,190.55,190.61,189.87,189.87,8170.0
2019-03-28 11:00:00,190.02,190.17,189.54,189.78,9873.0,190.02,190.17,189.54,189.78,9873.0
2019-03-28 11:05:00,189.78,190.33,189.53,190.33,25401.0,189.78,190.33,189.53,190.33,25401.0
2019-03-28 11:10:00,190.39,190.66,189.99,190.32,12109.0,190.39,190.66,189.99,190.32,12109.0
2019-03-28 11:15:00,190.26,190.38,190.03,190.19,26662.0,190.26,190.38,190.03,190.19,26662.0
2019-03-28 11:20:00,190.05,190.23,189.59,189.6,7539.0,190.05,190.23,189.59,189.6,7539.0
2019-03-28 11:25:00,189.58,189.61,188.76,188.76,15475.0,189.58,189.61,188.76,188.76,15475.0
2019-03-28 11:30:00,188.87,189.35,188.87,189.26,4569.0,188.87,189.35,188.87,189.26,4569.0
2019-03-28 11:35:00,189.14,189.44,188.97,189.36,6359.0,189.14,189.44,188.97,189.36,6359.0
2019-03-28 11:40:00,189.35,189.48,189.09,189.47,4425.0,189.35,189.48,189.09,189.47,4425.0
2019-03-28 11:45:00,189.48,189.99,189.39,189.92,3965.0,189.48,189.99,189.39,189.92,3965.0
2019-03-28 11:50:00,189.86,190.11,189.59,189.59,8427.0,189.86,190.11,189.59,189.59,8427.0
2019-03-28 11:55:00,189.67,189.81,189.58,189.7,3380.0,189.67,189.81,189.58,189.7,3380.0
2019-03-28 12:00:00,189.67,190.1,189.61,189.96,5258.0,189.67,190.1,189.61,189.96,5258.0
2019-03-28 12:05:00,190.01,190.14,189.8,189.81,2240.0,190.01,190.14,189.8,189.81,2240.0
2019-03-28 12:10:00,189.65,189.83,189.59,189.73,3600.0,189.65,189.83,189.59,189.73,3600.0
2019-03-28 12:15:00,189.77,190.2,189.76,190.13,4919.0,189.77,190.2,189.76,190.13,4919.0
2019-03-28 12:20:00,190.24,190.33,190.14,190.18,2850.0,190.24,190.33,190.14,190.18,2850.0
2019-03-28 12:25:00,190.18,190.28,190.02,190.27,1800.0,190.18,190.28,190.02,190.27,1800.0
2019-03-28 12:30:00,190.28,190.31,190.15,190.2,1844.0,190.28,190.31,190.15,190.2,1844.0
2019-03-28 12:35:00,190.28,190.36,190.0,190.25,5777.0,190.28,190.36,190.0,190.25,5777.0
2019-03-28 12:40:00,190.26,190.49,190.14,190.42,3835.0,190.26,190.49,190.14,190.42,3835.0
2019-03-28 12:45:00,190.34,190.47,190.28,190.41,2000.0,190.34,190.47,190.28,190.41,2000.0
2019-03-28 12:50:00,190.45,190.82,190.42,190.68,4074.0,190.45,190.82,190.42,190.68,4074.0
2019-03-28 12:55:00,190.61,190.8,190.53,190.78,1400.0,190.61,190.8,190.53,190.78,1400.0
2019-03-28 13:00:00,190.81,190.97,190.72,190.84,2100.0,190.81,190.97,190.72,190.84,2100.0
2019-03-28 13:05:00,190.8,190.81,190.55,190.62,2762.0,190.8,190.81,190.55,190.62,2762.0
2019-03-28 13:10:00,190.66,190.73,190.43,190.57,3651.0,190.66,190.73,190.43,190.57,3651.0
2019-03-28 13:15:00,190.45,190.65,190.44,190.58,2275.0,190.45,190.65,190.44,190.58,2275.0
2019-03-28 13:20:00,190.61,190.61,190.32,190.53,1800.0,190.61,190.61,190.32,190.53,1800.0
2019-03-28 13:25:00,190.52,190.68,190.36,190.68,1800.0,190.52,190.68,190.36,190.68,1800.0
2019-03-28 13:30:00,190.7,190.7,190.45,190.45,3957.0,190.7,190.7,190.45,190.45,3957.0
2019-03-28 13:35:00,190.43,190.45,190.1,190.1,1345.0,190.43,190.45,190.1,190.1,1345.0
2019-03-28 13:40:00,190.03,190.26,190.01,190.12,4733.0,190.03,190.26,190.01,190.12,4733.0
2019-03-28 13:45:00,190.11,190.4,190.11,190.27,1412.0,190.11,190.4,190.11,190.27,1412.0
2019-03-28 13:50:00,190.25,190.47,190.25,190.47,2631.0,190.25,190.47,190.25,190.47,2631.0
2019-03-28 13:55:00,190.41,190.41,190.15,190.22,2108.0,190.41,190.41,190.15,190.22,2108.0
2019-03-28 14:00:00,190.26,190.34,190.14,190.27,2452.0,190.26,190.34,190.14,190.27,2452.0
2019-03-28 14:05:00,190.19,190.19,189.79,190.02,3943.0,190.19,190.19,189.79,190.02,3943.0
2019-03-28 14:10:00,190.09,190.34,190.09,190.2,3867.0,190.09,190.34,190.09,190.2,3867.0
2019-03-28 14:15:00,190.16,190.16,189.87,189.87,3549.0,190.16,190.16,189.87,189.87,3549.0
2019-03-28 14:20:00,189.86,190.02,189.74,189.89,7104.0,189.86,190.02,189.74,189.89,7104.0
2019-03-28 14:25:00,189.85,190.14,189.85,190.14,2873.0,189.85,190.14,189.85,190.14,2873.0
2019-03-28 14:30:00,190.07,190.2,189.99,190.03,3981.0,190.07,190.2,189.99,190.03,3981.0
2019-03-28 14:35:00,189.91,189.96,189.8,189.83,2883.0,189.91,189.96,189.8,189.83,2883.0
2019-03-28 14:40:00,189.88,189.91,189.57,189.63,3302.0,189.88,189.91,189.57,189.63,3302.0
2019-03-28 14:45:00,189.64,189.9,189.52,189.67,4400.0,189.64,189.9,189.52,189.67,4400.0
2019-03-28 14:50:00,189.74,189.8,189.63,189.8,2009.0,189.74,189.8,189.63,189.8,2009.0
2019-03-28 14:55:00,189.82,189.94,189.82,189.87,13804.0,189.82,189.94,189.82,189.87,13804.0
2019-03-28 15:00:00,189.92,190.6,189.86,190.45,5756.0,189.92,190.6,189.86,190.45,5756.0
2019-03-28 15:05:00,190.42,190.42,190.17,190.17,5105.0,190.42,190.42,190.17,190.17,5105.0
2019-03-28 15:10:00,190.1,190.37,190.1,190.28,3659.0,190.1,190.37,190.1,190.28,3659.0
2019-03-28 15:15:00,190.32,190.37,189.96,190.08,4015.0,190.32,190.37,189.96,190.08,4015.0
2019-03-28 15:20:00,190.11,190.14,189.88,190.09,3800.0,190.11,190.14,189.88,190.09,3800.0
2019-03-28 15:25:00,190.0,190.09,189.66,189.66,4141.0,190.0,190.09,189.66,189.66,4141.0
2019-03-28 15:30:00,189.74,190.08,189.74,190.07,7061.0,189.74,190.08,189.74,190.07,7061.0
2019-03-28 15:35:00,190.17,190.31,190.06,190.15,7638.0,190.17,190.31,190.06,190.15,7638.0
2019-03-28 15:40:00,190.15,190.24,189.99,190.06,5899.0,190.15,190.24,189.99,190.06,5899.0
2019-03-28 15:45:00,190.07,190.19,190.05,190.15,12703.0,190.07,190.19,190.05,190.15,12703.0
2019-03-28 15:50:00,190.14,190.36,190.07,190.29,14976.0,190.14,190.36,190.07,190.29,14976.0
2019-03-28 15:55:00,190.35,190.35,190.09,190.21,27675.0,190.35,190.35,190.09,190.21,27675.0
2019-03-29 09:30:00,191.89,192.0,190.77,191.41,15412.0,191.89,192.0,190.77,191.41,15412.0
2019-03-29 09:35:00,191.4,192.07,191.0,191.99,17123.0,191.4,192.07,191.0,191.99,17123.0
2019-03-29 09:40:00,191.69,191.99,191.53,191.59,9926.0,191.69,191.99,191.53,191.59,9926.0
2019-03-29 09:45:00,191.78,192.0,191.0,191.05,11180.0,191.78,192.0,191.0,191.05,11180.0
2019-03-29 09:50:00,191.06,191.52,190.97,191.52,2832.0,191.06,191.52,190.97,191.52,2832.0
2019-03-29 09:55:00,191.68,192.07,191.39,191.73,7501.0,191.68,192.07,191.39,191.73,7501.0
2019-03-29 10:00:00,191.93,192.89,191.93,192.35,15489.0,191.93,192.89,191.93,192.35,15489.0
2019-03-29 10:05:00,192.49,193.29,192.32,193.13,16852.0,192.49,193.29,192.32,193.13,16852.0
2019-03-29 10:10:00,193.15,193.71,193.14,193.6,16004.0,193.15,193.71,193.14,193.6,16004.0
2019-03-29 10:15:00,193.65,193.7,193.37,193.53,7473.0,193.65,193.7,193.37,193.53,7473.0
2019-03-29 10:20:00,193.61,193.68,193.0,193.33,7870.0,193.61,193.68,193.0,193.33,7870.0
2019-03-29 10:25:00,193.35,193.62,193.34,193.45,3825.0,193.35,193.62,193.34,193.45,3825.0
2019-03-29 10:30:00,193.56,194.21,193.56,194.11,9134.0,193.56,194.21,193.56,194.11,9134.0
2019-03-29 10:35:00,194.19,194.19,193.57,193.86,4728.0,194.19,194.19,193.57,193.86,4728.0
2019-03-29 10:40:00,193.98,194.1,193.57,193.57,8019.0,193.98,194.1,193.57,193.57,8019.0
2019-03-29 10:45:00,193.54,193.54,192.88,192.97,7036.0,193.54,193.54,192.88,192.97,7036.0
2019-03-29 10:50:00,192.86,193.02,192.72,192.9,4788.0,192.86,193.02,192.72,192.9,4788.0
2019-03-29 10:55:00,192.79,193.47,192.77,193.42,5547.0,192.79,193.47,192.77,193.42,5547.0
2019-03-29 11:00:00,193.19,193.6,193.19,193.49,9446.0,193.19,193.6,193.19,193.49,9446.0
2019-03-29 11:05:00,193.48,193.83,193.4,193.78,3128.0,193.48,193.83,193.4,193.78,3128.0
2019-03-29 11:10:00,193.8,194.02,193.54,193.54,11178.0,193.8,194.02,193.54,193.54,11178.0
2019-03-29 11:15:00,193.52,193.67,193.29,193.3,4459.0,193.52,193.67,193.29,193.3,4459.0
2019-03-29 11:20:00,193.17,193.34,193.15,193.29,3800.0,193.17,193.34,193.15,193.29,3800.0
2019-03-29 11:25:00,193.26,193.63,193.13,193.57,4010.0,193.26,193.63,193.13,193.57,4010.0
2019-03-29 11:30:00,193.58,193.76,193.32,193.33,3781.0,193.58,193.76,193.32,193.33,3781.0
2019-03-29 11:35:00,193.21,193.4,193.18,193.28,4400.0,193.21,193.4,193.18,193.28,4400.0
2019-03-29 11:40:00,193.33,193.34,193.13,193.15,2930.0,193.33,193.34,193.13,193.15,2930.0
2019-03-29 11:45:00,193.24,193.25,192.96,193.09,3154.0,193.24,193.25,192.96,193.09,3154.0
2019-03-29 11:50:00,192.98,193.13,192.61,192.62,2303.0,192.98,193.13,192.61,192.62,2303.0
2019-03-29 11:55:00,192.67,192.9,192.61,192.68,6058.0,192.67,192.9,192.61,192.68,6058.0
2019-03-29 12:00:00,192.66,192.79,192.55,192.79,1050.0,192.66,192.79,192.55,192.79,1050.0
2019-03-29 12:05:00,192.7,192.92,192.63,192.92,1550.0,192.7,192.92,192.63,192.92,1550.0
2019-03-29 12:10:00,192.84,193.0,192.61,192.61,2600.0,192.84,193.0,192.61,192.61,2600.0
2019-03-29 12:15:00,192.64,192.68,192.52,192.61,2550.0,192.64,192.68,192.52,192.61,2550.0
2019-03-29 12:20:00,192.57,192.86,192.57,192.63,3410.0,192.57,192.86,192.57,192.63,3410.0
2019-03-29 12:25:00,192.68,193.09,192.67,193.02,9194.0,192.68,193.09,192.67,193.02,9194.0
2019-03-29 12:30:00,193.02,193.04,192.93,192.98,3400.0,193.02,193.04,192.93,192.98,3400.0
2019-03-29 12:35:00,192.94,193.11,192.92,193.1,800.0,192.94,193.11,192.92,193.1,800.0
2019-03-29 12:40:00,193.17,193.18,192.96,193.02,2967.0,193.17,193.18,192.96,193.02,2967.0
2019-03-29 12:45:00,193.0,193.29,192.85,193.16,3823.0,193.0,193.29,192.85,193.16,3823.0
2019-03-29 12:50:00,193.17,193.24,192.89,192.99,1100.0,193.17,193.24,192.89,192.99,1100.0
2019-03-29 12:55:00,193.2,193.23,193.0,193.0,1075.0,193.2,193.23,193.0,193.0,1075.0
2019-03-29 13:00:00,193.0,193.04,192.93,192.93,903.0,193.0,193.04,192.93,192.93,903.0
2019-03-29 13:05:00,192.81,192.88,192.76,192.76,1847.0,192.81,192.88,192.76,192.76,1847.0
2019-03-29 13:10:00,192.82,193.0,192.79,192.88,2076.0,192.82,193.0,192.79,192.88,2076.0
2019-03-29 13:15:00,192.84,192.84,192.76,192.76,1300.0,192.84,192.84,192.76,192.76,1300.0
2019-03-29 13:20:00,192.73,192.76,192.39,192.54,10406.0,192.73,192.76,192.39,192.54,10406.0
2019-03-29 13:25:00,192.47,192.61,192.38,192.4,3221.0,192.47,192.61,192.38,192.4,3221.0
2019-03-29 13:30:00,192.39,192.44,192.15,192.36,6713.0,192.39,192.44,192.15,192.36,6713.0
2019-03-29 13:35:00,192.34,192.42,192.32,192.42,4257.0,192.34,192.42,192.32,192.42,4257.0
2019-03-29 13:40:00,192.4,192.78,192.39,192.71,1703.0,192.4,192.78,192.39,192.71,1703.0
2019-03-29 13:45:00,192.63,192.63,192.36,192.47,3029.0,192.63,192.63,192.36,192.47,3029.0
2019-03-29 13:50:00,192.47,192.52,192.38,192.49,1685.0,192.47,192.52,192.38,192.49,1685.0
2019-03-29 13:55:00,192.46,192.54,192.35,192.47,2115.0,192.46,192.54,192.35,192.47,2115.0
2019-03-29 14:00:00,192.46,192.9,192.46,192.9,5112.0,192.46,192.9,192.46,192.9,5112.0
2019-03-29 14:05:00,192.77,192.97,192.57,192.57,4380.0,192.77,192.97,192.57,192.57,4380.0
2019-03-29 14:10:00,192.66,192.75,192.57,192.61,2271.0,192.66,192.75,192.57,192.61,2271.0
2019-03-29 14:15:00,192.65,192.65,192.49,192.49,1357.0,192.65,192.65,192.49,192.49,1357.0
2019-03-29 14:20:00,192.5,192.66,192.45,192.45,1900.0,192.5,192.66,192.45,192.45,1900.0
2019-03-29 14:25:00,192.5,192.64,192.48,192.6,7641.0,192.5,192.64,192.48,192.6,7641.0
2019-03-29 14:30:00,192.64,192.79,192.59,192.67,10218.0,192.64,192.79,192.59,192.67,10218.0
2019-03-29 14:35:00,192.59,192.61,192.49,192.54,1911.0,192.59,192.61,192.49,192.54,1911.0
2019-03-29 14:40:00,192.5,192.62,192.4,192.44,3212.0,192.5,192.62,192.4,192.44,3212.0
2019-03-29 14:45:00,192.41,192.56,192.36,192.46,3307.0,192.41,192.56,192.36,192.46,3307.0
2019-03-29 14:50:00,192.54,192.6,192.46,192.54,8495.0,192.54,192.6,192.46,192.54,8495.0
2019-03-29 14:55:00,192.56,192.68,192.47,192.58,5583.0,192.56,192.68,192.47,192.58,5583.0
2019-03-29 15:00:00,192.63,193.0,192.59,192.79,5707.0,192.63,193.0,192.59,192.79,5707.0
2019-03-29 15:05:00,192.77,192.95,192.7,192.82,8079.0,192.77,192.95,192.7,192.82,8079.0
2019-03-29 15:10:00,192.82,192.85,192.46,192.53,7307.0,192.82,192.85,192.46,192.53,7307.0
2019-03-29 15:15:00,192.47,192.6,192.33,192.37,4419.0,192.47,192.6,192.33,192.37,4419.0
2019-03-29 15:20:00,192.37,192.49,192.3,192.3,2659.0,192.37,192.49,192.3,192.3,2659.0
2019-03-29 15:25:00,192.23,192.45,192.18,192.33,5481.0,192.23,192.45,192.18,192.33,5481.0
2019-03-29 15:30:00,192.35,192.38,192.18,192.38,7741.0,192.35,192.38,192.18,192.38,7741.0
2019-03-29 15:35:00,192.34,192.39,192.26,192.36,2850.0,192.34,192.39,192.26,192.36,2850.0
2019-03-29 15:40:00,192.31,192.5,192.27,192.5,7638.0,192.31,192.5,192.27,192.5,7638.0
2019-03-29 15:45:00,192.52,192.69,192.45,192.54,13613.0,192.52,192.69,192.45,192.54,13613.0
2019-03-29 15:50:00,192.56,192.8,192.42,192.61,35627.0,192.56,192.8,192.42,192.61,35627.0
2019-03-29 15:55:00,192.61,193.15,192.37,193.08,104952.0,192.61,193.15,192.37,193.08,104952.0
2019-04-01 09:30:00,193.51,196.88,193.51,195.33,59718.0,193.51,196.88,193.51,195.33,59718.0
2019-04-01 09:35:00,195.27,195.92,194.58,195.08,15970.0,195.27,195.92,194.58,195.08,15970.0
2019-04-01 09:40:00,195.09,195.21,193.31,193.31,20333.0,195.09,195.21,193.31,193.31,20333.0
2019-04-01 09:45:00,193.5,193.51,192.38,192.39,17626.0,193.5,193.51,192.38,192.39,17626.0
2019-04-01 09:50:00,192.55,192.75,190.54,190.55,24801.0,192.55,192.75,190.54,190.55,24801.0
2019-04-01 09:55:00,190.7,192.06,190.7,191.62,8850.0,190.7,192.06,190.7,191.62,8850.0
2019-04-01 10:00:00,191.68,192.2,191.05,191.19,10447.0,191.68,192.2,191.05,191.19,10447.0
2019-04-01 10:05:00,191.18,191.18,190.2,190.26,8465.0,191.18,191.18,190.2,190.26,8465.0
2019-04-01 10:10:00,190.26,190.66,190.08,190.24,8493.0,190.26,190.66,190.08,190.24,8493.0
2019-04-01 10:15:00,190.11,190.82,190.09,190.82,2693.0,190.11,190.82,190.09,190.82,2693.0
2019-04-01 10:20:00,190.78,191.37,190.77,191.11,2952.0,190.78,191.37,190.77,191.11,2952.0
2019-04-01 10:25:00,191.2,191.34,190.91,191.03,5186.0,191.2,191.34,190.91,191.03,5186.0
2019-04-01 10:30:00,191.06,191.76,191.06,191.5,4718.0,191.06,191.76,191.06,191.5,4718.0
2019-04-01 10:35:00,191.82,191.88,191.5,191.8,14933.0,191.82,191.88,191.5,191.8,14933.0
2019-04-01 10:40:00,191.79,191.98,191.72,191.78,6750.0,191.79,191.98,191.72,191.78,6750.0
2019-04-01 10:45:00,191.81,191.96,191.43,191.64,4350.0,191.81,191.96,191.43,191.64,4350.0
2019-04-01 10:50:00,191.52,191.78,191.4,191.78,2606.0,191.52,191.78,191.4,191.78,2606.0
2019-04-01 10:55:00,191.85,192.08,191.24,191.31,5922.0,191.85,192.08,191.24,191.31,5922.0
2019-04-01 11:00:00,191.49,191.86,191.4,191.73,4896.0,191.49,191.86,191.4,191.73,4896.0
2019-04-01 11:05:00,191.82,192.34,191.78,191.99,14254.0,191.82,192.34,191.78,191.99,14254.0
2019-04-01 11:10:00,191.9,192.02,191.72,191.9,5715.0,191.9,192.02,191.72,191.9,5715.0
2019-04-01 11:15:00,191.88,192.2,191.82,192.09,12424.0,191.88,192.2,191.82,192.09,12424.0
2019-04-01 11:20:00,192.06,192.44,192.06,192.29,5610.0,192.06,192.44,192.06,192.29,5610.0
2019-04-01 11:25:00,192.27,192.45,192.12,192.22,7878.0,192.27,192.45,192.12,192.22,7878.0
2019-04-01 11:30:00,192.22,192.59,192.18,192.25,9100.0,192.22,192.59,192.18,192.25,9100.0
2019-04-01 11:35:00,192.24,192.24,191.92,192.08,18836.0,192.24,192.24,191.92,192.08,18836.0
2019-04-01 11:40:00,192.08,192.48,192.07,192.21,6316.0,192.08,192.48,192.07,192.21,6316.0
2019-04-01 11:45:00,192.23,192.89,192.21,192.78,10350.0,192.23,192.89,192.21,192.78,10350.0
2019-04-01 11:50:00,192.71,192.71,192.29,192.29,15658.0,192.71,192.71,192.29,192.29,15658.0
2019-04-01 11:55:00,192.2,192.49,192.2,192.36,5094.0,192.2,192.49,192.2,192.36,5094.0
2019-04-01 12:00:00,192.3,192.52,192.26,192.27,8791.0,192.3,192.52,192.26,192.27,8791.0
2019-04-01 12:05:00,192.32,192.32,192.1,192.28,4473.0,192.32,192.32,192.1,192.28,4473.0
2019-04-01 12:10:00,192.24,192.53,192.15,192.2,13608.0,192.24,192.53,192.15,192.2,13608.0
2019-04-01 12:15:00,192.22,192.37,192.16,192.37,4993.0,192.22,192.37,192.16,192.37,4993.0
2019-04-01 12:20:00,192.35,192.67,192.32,192.43,10349.0,192.35,192.67,192.32,192.43,10349.0
2019-04-01 12:25:00,192.43,192.46,192.2,192.26,7449.0,192.43,192.46,192.2,192.26,7449.0
2019-04-01 12:30:00,192.24,192.38,191.91,192.07,23400.0,192.24,192.38,191.91,192.07,23400.0
2019-04-01 12:35:00,192.12,192.19,192.02,192.11,12468.0,192.12,192.19,192.02,192.11,12468.0
2019-04-01 12:40:00,192.09,192.23,192.0,192.15,8841.0,192.09,192.23,192.0,192.15,8841.0
2019-04-01 12:45:00,192.19,192.25,191.67,191.79,5862.0,192.19,192.25,191.67,191.79,5862.0
2019-04-01 12:50:00,191.87,192.04,191.78,191.89,3200.0,191.87,192.04,191.78,191.89,3200.0
2019-04-01 12:55:00,191.9,192.3,191.84,192.3,1500.0,191.9,192.3,191.84,192.3,1500.0
2019-04-01 13:00:00,192.33,192.92,192.22,192.66,53399.0,192.33,192.92,192.22,192.66,53399.0
2019-04-01 13:05:00,192.69,193.14,192.69,192.86,3273.0,192.69,193.14,192.69,192.86,3273.0
2019-04-01 13:10:00,192.82,192.94,192.66,192.93,1600.0,192.82,192.94,192.66,192.93,1600.0
2019-04-01 13:15:00,192.88,193.03,192.83,192.87,1546.0,192.88,193.03,192.83,192.87,1546.0
2019-04-01 13:20:00,192.81,192.96,192.78,192.78,2700.0,192.81,192.96,192.78,192.78,2700.0
2019-04-01 13:25:00,192.78,193.0,192.76,192.9,2200.0,192.78,193.0,192.76,192.9,2200.0
2019-04-01 13:30:00,192.87,192.97,192.84,192.87,3231.0,192.87,192.97,192.84,192.87,3231.0
2019-04-01 13:35:00,192.85,192.85,192.72,192.72,3500.0,192.85,192.85,192.72,192.72,3500.0
2019-04-01 13:40:00,192.73,192.77,192.63,192.75,7300.0,192.73,192.77,192.63,192.75,7300.0
2019-04-01 13:45:00,192.76,193.0,192.76,192.88,4641.0,192.76,193.0,192.76,192.88,4641.0
2019-04-01 13:50:00,192.9,193.31,192.9,193.2,4050.0,192.9,193.31,192.9,193.2,4050.0
2019-04-01 13:55:00,193.23,193.29,193.09,193.19,2611.0,193.23,193.29,193.09,193.19,2611.0
2019-04-01 14:00:00,193.26,193.34,193.15,193.2,3034.0,193.26,193.34,193.15,193.2,3034.0
2019-04-01 14:05:00,193.18,193.3,193.08,193.26,4200.0,193.18,193.3,193.08,193.26,4200.0
2019-04-01 14:10:00,193.3,193.3,192.87,193.06,3800.0,193.3,193.3,192.87,193.06,3800.0
2019-04-01 14:15:00,193.03,193.03,192.82,192.91,3172.0,193.03,193.03,192.82,192.91,3172.0
2019-04-01 14:20:00,192.99,193.06,192.92,192.92,2716.0,192.99,193.06,192.92,192.92,2716.0
2019-04-01 14:25:00,192.95,193.17,192.95,193.06,3494.0,192.95,193.17,192.95,193.06,3494.0
2019-04-01 14:30:00,193.08,193.26,193.08,193.24,2300.0,193.08,193.26,193.08,193.24,2300.0
2019-04-01 14:35:00,193.26,193.47,193.12,193.47,3949.0,193.26,193.47,193.12,193.47,3949.0
2019-04-01 14:40:00,193.44,193.57,193.38,193.54,4750.0,193.44,193.57,193.38,193.54,4750.0
2019-04-01 14:45:00,193.49,193.56,193.47,193.56,7785.0,193.49,193.56,193.47,193.56,7785.0
2019-04-01 14:50:00,193.44,193.63,193.44,193.63,6900.0,193.44,193.63,193.44,193.63,6900.0
2019-04-01 14:55:00,193.62,193.63,193.51,193.51,3350.0,193.62,193.63,193.51,193.51,3350.0
2019-04-01 15:00:00,193.4,193.44,193.3,193.37,4200.0,193.4,193.44,193.3,193.37,4200.0
2019-04-01 15:05:00,193.34,193.6,193.34,193.4,18923.0,193.34,193.6,193.34,193.4,18923.0
2019-04-01 15:10:00,193.47,193.75,193.3,193.38,14575.0,193.47,193.75,193.3,193.38,14575.0
2019-04-01 15:15:00,193.33,193.33,193.06,193.28,9295.0,193.33,193.33,193.06,193.28,9295.0
2019-04-01 15:20:00,193.24,193.24,193.08,193.19,2900.0,193.24,193.24,193.08,193.19,2900.0
2019-04-01 15:25:00,193.13,193.19,193.05,193.15,4711.0,193.13,193.19,193.05,193.15,4711.0
2019-04-01 15:30:00,193.14,193.19,192.98,193.06,9800.0,193.14,193.19,192.98,193.06,9800.0
2019-04-01 15:35:00,193.06,193.06,192.82,192.88,10631.0,193.06,193.06,192.82,192.88,10631.0
2019-04-01 15:40:00,192.93,192.97,192.49,192.5,16605.0,192.93,192.97,192.49,192.5,16605.0
2019-04-01 15:45:00,192.49,192.55,192.41,192.41,24370.0,192.49,192.55,192.41,192.41,24370.0
2019-04-01 15:50:00,192.36,192.73,192.34,192.66,35511.0,192.36,192.73,192.34,192.66,35511.0
2019-04-01 15:55:00,192.68,192.86,192.66,192.71,47831.0,192.68,192.86,192.66,192.71,47831.0
2019-04-02 09:30:00,192.94,192.94,191.0,191.48,24958.0,192.94,192.94,191.0,191.48,24958.0
2019-04-02 09:35:00,191.62,192.38,191.11,191.83,11576.0,191.62,192.38,191.11,191.83,11576.0
2019-04-02 09:40:00,191.75,192.44,191.49,191.72,21812.0,191.75,192.44,191.49,191.72,21812.0
2019-04-02 09:45:00,191.52,192.19,191.47,191.63,4377.0,191.52,192.19,191.47,191.63,4377.0
2019-04-02 09:50:00,191.59,192.43,191.58,191.69,8610.0,191.59,192.43,191.58,191.69,8610.0
2019-04-02 09:55:00,191.72,192.04,191.25,191.74,10471.0,191.72,192.04,191.25,191.74,10471.0
2019-04-02 10:00:00,191.45,191.8,191.23,191.8,28836.0,191.45,191.8,191.23,191.8,28836.0
2019-04-02 10:05:00,191.84,192.32,191.75,192.26,12667.0,191.84,192.32,191.75,192.26,12667.0
2019-04-02 10:10:00,192.26,192.47,192.13,192.27,10585.0,192.26,192.47,192.13,192.27,10585.0
2019-04-02 10:15:00,192.11,192.71,192.02,192.65,11156.0,192.11,192.71,192.02,192.65,11156.0
2019-04-02 10:20:00,192.53,192.53,192.19,192.19,2078.0,192.53,192.53,192.19,192.19,2078.0
2019-04-02 10:25:00,192.42,192.72,192.4,192.63,3864.0,192.42,192.72,192.4,192.63,3864.0
2019-04-02 10:30:00,192.67,192.72,192.53,192.62,2899.0,192.67,192.72,192.53,192.62,2899.0
2019-04-02 10:35:00,192.58,192.64,192.1,192.53,6085.0,192.58,192.64,192.1,192.53,6085.0
2019-04-02 10:40:00,192.59,192.6,192.31,192.47,2000.0,192.59,192.6,192.31,192.47,2000.0
2019-04-02 10:45:00,192.51,193.05,192.51,192.83,12952.0,192.51,193.05,192.51,192.83,12952.0
2019-04-02 10:50:00,192.76,193.06,192.71,193.02,3702.0,192.76,193.06,192.71,193.02,3702.0
2019-04-02 10:55:00,192.93,193.35,192.83,193.27,5620.0,192.93,193.35,192.83,193.27,5620.0
2019-04-02 11:00:00,193.31,193.32,192.74,192.8,2690.0,193.31,193.32,192.74,192.8,2690.0
2019-04-02 11:05:00,192.78,192.98,192.5,192.66,4435.0,192.78,192.98,192.5,192.66,4435.0
2019-04-02 11:10:00,192.6,192.6,192.36,192.57,7694.0,192.6,192.6,192.36,192.57,7694.0
2019-04-02 11:15:00,192.48,192.64,192.42,192.43,2591.0,192.48,192.64,192.42,192.43,2591.0
2019-04-02 11:20:00,192.38,192.89,192.38,192.8,9134.0,192.38,192.89,192.38,192.8,9134.0
2019-04-02 11:25:00,192.79,192.94,192.71,192.82,15398.0,192.79,192.94,192.71,192.82,15398.0
2019-04-02 11:30:00,192.78,192.94,192.76,192.81,7025.0,192.78,192.94,192.76,192.81,7025.0
2019-04-02 11:35:00,192.72,192.97,192.59,192.59,4000.0,192.72,192.97,192.59,192.59,4000.0
2019-04-02 11:40:00,192.72,192.86,192.62,192.76,3026.0,192.72,192.86,192.62,192.76,3026.0
2019-04-02 11:45:00,192.84,193.31,192.84,193.22,3012.0,192.84,193.31,192.84,193.22,3012.0
2019-04-02 11:50:00,193.15,193.3,193.07,193.22,1400.0,193.15,193.3,193.07,193.22,1400.0
2019-04-02 11:55:00,193.21,193.21,193.0,193.06,3200.0,193.21,193.21,193.0,193.06,3200.0
2019-04-02 12:00:00,193.09,193.27,192.98,193.23,3188.0,193.09,193.27,192.98,193.23,3188.0
2019-04-02 12:05:00,193.22,193.27,193.05,193.1,7625.0,193.22,193.27,193.05,193.1,7625.0
2019-04-02 12:10:00,192.98,193.14,192.95,193.1,3938.0,192.98,193.14,192.95,193.1,3938.0
2019-04-02 12:15:00,193.12,193.22,193.04,193.22,5873.0,193.12,193.22,193.04,193.22,5873.0
2019-04-02 12:20:00,193.25,193.44,193.08,193.23,4199.0,193.25,193.44,193.08,193.23,4199.0
2019-04-02 12:25:00,193.16,193.26,193.06,193.08,2115.0,193.16,193.26,193.06,193.08,2115.0
2019-04-02 12:30:00,193.24,193.7,193.24,193.4,5202.0,193.24,193.7,193.24,193.4,5202.0
2019-04-02 12:35:00,193.43,193.5,193.38,193.46,3245.0,193.43,193.5,193.38,193.46,3245.0
2019-04-02 12:40:00,193.37,193.39,193.3,193.36,873.0,193.37,193.39,193.3,193.36,873.0
2019-04-02 12:45:00,193.38,193.59,193.14,193.47,2521.0,193.38,193.59,193.14,193.47,2521.0
2019-04-02 12:50:00,193.44,193.67,193.44,193.67,2610.0,193.44,193.67,193.44,193.67,2610.0
2019-04-02 12:55:00,193.64,193.67,193.45,193.45,900.0,193.64,193.67,193.45,193.45,900.0
2019-04-02 13:00:00,193.49,193.61,193.44,193.61,3300.0,193.49,193.61,193.44,193.61,3300.0
2019-04-02 13:05:00,193.51,193.61,193.51,193.53,1430.0,193.51,193.61,193.51,193.53,1430.0
2019-04-02 13:10:00,193.53,193.54,193.18,193.33,4237.0,193.53,193.54,193.18,193.33,4237.0
2019-04-02 13:15:00,193.4,193.56,193.33,193.42,2700.0,193.4,193.56,193.33,193.42,2700.0
2019-04-02 13:20:00,193.3,193.6,193.3,193.6,2094.0,193.3,193.6,193.3,193.6,2094.0
2019-04-02 13:25:00,193.51,193.56,193.43,193.52,1400.0,193.51,193.56,193.43,193.52,1400.0
2019-04-02 13:30:00,193.5,193.58,193.34,193.58,3210.0,193.5,193.58,193.34,193.58,3210.0
2019-04-02 13:35:00,193.55,193.55,193.24,193.34,1605.0,193.55,193.55,193.24,193.34,1605.0
2019-04-02 13:40:00,193.36,193.4,193.26,193.27,1200.0,193.36,193.4,193.26,193.27,1200.0
2019-04-02 13:45:00,193.31,193.33,193.17,193.28,2100.0,193.31,193.33,193.17,193.28,2100.0
2019-04-02 13:50:00,193.3,193.3,193.06,193.12,2080.0,193.3,193.3,193.06,193.12,2080.0
2019-04-02 13:55:00,193.13,193.16,193.1,193.13,2500.0,193.13,193.16,193.1,193.13,2500.0
2019-04-02 14:00:00,193.16,193.16,192.99,193.04,1928.0,193.16,193.16,192.99,193.04,1928.0
2019-04-02 14:05:00,193.04,193.04,192.94,192.94,200.0,193.04,193.04,192.94,192.94,200.0
2019-04-02 14:10:00,192.9,193.22,192.9,193.17,2700.0,192.9,193.22,192.9,193.17,2700.0
2019-04-02 14:15:00,193.09,193.32,193.08,193.27,1600.0,193.09,193.32,193.08,193.27,1600.0
2019-04-02 14:20:00,193.32,193.47,193.23,193.25,4741.0,193.32,193.47,193.23,193.25,4741.0
2019-04-02 14:25:00,193.26,193.5,193.26,193.37,5146.0,193.26,193.5,193.26,193.37,5146.0
2019-04-02 14:30:00,193.41,193.43,193.37,193.39,2300.0,193.41,193.43,193.37,193.39,2300.0
2019-04-02 14:35:00,193.45,193.63,193.45,193.62,3510.0,193.45,193.63,193.45,193.62,3510.0
2019-04-02 14:40:00,193.54,193.59,193.43,193.57,2474.0,193.54,193.59,193.43,193.57,2474.0
2019-04-02 14:45:00,193.57,193.68,193.57,193.68,2800.0,193.57,193.68,193.57,193.68,2800.0
2019-04-02 14:50:00,193.7,193.79,193.67,193.75,4013.0,193.7,193.79,193.67,193.75,4013.0
2019-04-02 14:55:00,193.8,194.0,193.77,193.82,3575.0,193.8,194.0,193.77,193.82,3575.0
2019-04-02 15:00:00,193.87,193.95,193.86,193.86,2898.0,193.87,193.95,193.86,193.86,2898.0
2019-04-02 15:05:00,193.85,193.89,193.74,193.84,2841.0,193.85,193.89,193.74,193.84,2841.0
2019-04-02 15:10:00,193.79,193.96,193.79,193.95,2032.0,193.79,193.96,193.79,193.95,2032.0
2019-04-02 15:15:00,193.91,193.96,193.9,193.94,2500.0,193.91,193.96,193.9,193.94,2500.0
2019-04-02 15:20:00,193.94,194.17,193.93,194.11,6183.0,193.94,194.17,193.93,194.11,6183.0
2019-04-02 15:25:00,194.11,194.11,193.95,193.98,4040.0,194.11,194.11,193.95,193.98,4040.0
2019-04-02 15:30:00,193.97,194.12,193.95,194.03,3407.0,193.97,194.12,193.95,194.03,3407.0
2019-04-02 15:35:00,193.96,194.01,193.79,193.86,4734.0,193.96,194.01,193.79,193.86,4734.0
2019-04-02 15:40:00,193.85,193.88,193.7,193.8,4842.0,193.85,193.88,193.7,193.8,4842.0
2019-04-02 15:45:00,193.8,193.97,193.78,193.93,7900.0,193.8,193.97,193.78,193.93,7900.0
2019-04-02 15:50:00,193.94,194.0,193.86,193.91,13148.0,193.94,194.0,193.86,193.91,13148.0
2019-04-02 15:55:00,193.87,193.93,193.7,193.79,32284.0,193.87,193.93,193.7,193.79,32284.0
2019-04-03 09:30:00,194.51,194.88,193.03,193.99,27158.0,194.51,194.88,193.03,193.99,27158.0
2019-04-03 09:35:00,193.82,194.49,193.04,193.48,8161.0,193.82,194.49,193.04,193.48,8161.0
2019-04-03 09:40:00,193.5,193.81,193.16,193.45,15402.0,193.5,193.81,193.16,193.45,15402.0
2019-04-03 09:45:00,193.45,193.91,193.41,193.91,12117.0,193.45,193.91,193.41,193.91,12117.0
2019-04-03 09:50:00,193.84,193.92,193.11,193.66,6313.0,193.84,193.92,193.11,193.66,6313.0
2019-04-03 09:55:00,193.53,193.63,193.06,193.25,12089.0,193.53,193.63,193.06,193.25,12089.0
2019-04-03 10:00:00,193.0,193.35,192.63,192.83,12281.0,193.0,193.35,192.63,192.83,12281.0
2019-04-03 10:05:00,192.64,193.46,192.33,193.4,15320.0,192.64,193.46,192.33,193.4,15320.0
2019-04-03 10:10:00,193.42,193.42,192.98,193.4,6207.0,193.42,193.42,192.98,193.4,6207.0
2019-04-03 10:15:00,193.39,193.39,192.94,193.15,7471.0,193.39,193.39,192.94,193.15,7471.0
2019-04-03 10:20:00,193.24,194.0,193.2,193.87,8999.0,193.24,194.0,193.2,193.87,8999.0
2019-04-03 10:25:00,193.81,194.11,193.57,194.0,19873.0,193.81,194.11,193.57,194.0,19873.0
2019-04-03 10:30:00,194.17,194.48,194.01,194.43,7725.0,194.17,194.48,194.01,194.43,7725.0
2019-04-03 10:35:00,194.36,194.88,194.23,194.88,9938.0,194.36,194.88,194.23,194.88,9938.0
2019-04-03 10:40:00,194.88,194.89,194.42,194.77,10313.0,194.88,194.89,194.42,194.77,10313.0
2019-04-03 10:45:00,194.77,194.89,194.09,194.09,8650.0,194.77,194.89,194.09,194.09,8650.0
2019-04-03 10:50:00,194.03,194.15,193.79,193.88,3220.0,194.03,194.15,193.79,193.88,3220.0
2019-04-03 10:55:00,193.87,194.33,193.87,194.0,4470.0,193.87,194.33,193.87,194.0,4470.0
2019-04-03 11:00:00,194.13,194.6,194.11,194.51,6226.0,194.13,194.6,194.11,194.51,6226.0
2019-04-03 11:05:00,194.59,194.65,194.35,194.58,6755.0,194.59,194.65,194.35,194.58,6755.0
2019-04-03 11:10:00,194.64,194.91,194.49,194.49,6242.0,194.64,194.91,194.49,194.49,6242.0
2019-04-03 11:15:00,194.55,194.65,194.48,194.65,3567.0,194.55,194.65,194.48,194.65,3567.0
2019-04-03 11:20:00,194.19,194.32,194.08,194.08,3700.0,194.19,194.32,194.08,194.08,3700.0
2019-04-03 11:25:00,194.07,194.24,194.03,194.1,2935.0,194.07,194.24,194.03,194.1,2935.0
2019-04-03 11:30:00,193.96,194.2,193.92,193.92,2799.0,193.96,194.2,193.92,193.92,2799.0
2019-04-03 11:35:00,194.03,194.06,193.91,194.02,2711.0,194.03,194.06,193.91,194.02,2711.0
2019-04-03 11:40:00,193.97,193.97,193.36,193.36,3400.0,193.97,193.97,193.36,193.36,3400.0
2019-04-03 11:45:00,193.37,193.43,193.19,193.37,4286.0,193.37,193.43,193.19,193.37,4286.0
2019-04-03 11:50:00,193.35,193.92,193.34,193.73,4880.0,193.35,193.92,193.34,193.73,4880.0
2019-04-03 11:55:00,193.71,193.92,193.5,193.92,4932.0,193.71,193.92,193.5,193.92,4932.0
2019-04-03 12:00:00,193.92,194.48,193.88,194.46,7900.0,193.92,194.48,193.88,194.46,7900.0
2019-04-03 12:05:00,194.41,194.46,193.89,193.9,10007.0,194.41,194.46,193.89,193.9,10007.0
2019-04-03 12:10:00,193.84,194.38,193.83,194.37,8045.0,193.84,194.38,193.83,194.37,8045.0
2019-04-03 12:15:00,194.36,194.41,194.09,194.11,8025.0,194.36,194.41,194.09,194.11,8025.0
2019-04-03 12:20:00,194.05,194.21,193.93,194.13,14000.0,194.05,194.21,193.93,194.13,14000.0
2019-04-03 12:25:00,194.06,194.31,193.95,193.95,6301.0,194.06,194.31,193.95,193.95,6301.0
2019-04-03 12:30:00,193.91,193.95,193.64,193.69,5757.0,193.91,193.95,193.64,193.69,5757.0
2019-04-03 12:35:00,193.68,193.69,193.28,193.6,5800.0,193.68,193.69,193.28,193.6,5800.0
2019-04-03 12:40:00,193.63,193.74,193.56,193.59,3022.0,193.63,193.74,193.56,193.59,3022.0
2019-04-03 12:45:00,193.59,193.75,193.52,193.65,12166.0,193.59,193.75,193.52,193.65,12166.0
2019-04-03 12:50:00,193.67,193.67,193.3,193.3,3408.0,193.67,193.67,193.3,193.3,3408.0
2019-04-03 12:55:00,193.32,193.48,193.31,193.47,6268.0,193.32,193.48,193.31,193.47,6268.0
2019-04-03 13:00:00,193.45,193.49,193.26,193.42,6731.0,193.45,193.49,193.26,193.42,6731.0
2019-04-03 13:05:00,193.42,193.64,193.42,193.49,8723.0,193.42,193.64,193.42,193.49,8723.0
2019-04-03 13:10:00,193.56,193.61,193.43,193.47,5228.0,193.56,193.61,193.43,193.47,5228.0
2019-04-03 13:15:00,193.48,193.73,193.29,193.46,9900.0,193.48,193.73,193.29,193.46,9900.0
2019-04-03 13:20:00,193.59,193.77,193.25,193.51,7528.0,193.59,193.77,193.25,193.51,7528.0
2019-04-03 13:25:00,193.56,193.75,193.36,193.48,7725.0,193.56,193.75,193.36,193.48,7725.0
2019-04-03 13:30:00,193.48,193.6,193.35,193.49,5652.0,193.48,193.6,193.35,193.49,5652.0
2019-04-03 13:35:00,193.48,193.66,193.45,193.46,4848.0,193.48,193.66,193.45,193.46,4848.0
2019-04-03 13:40:00,193.47,193.47,193.08,193.09,6676.0,193.47,193.47,193.08,193.09,6676.0
2019-04-03 13:45:00,193.12,193.31,193.0,193.06,4850.0,193.12,193.31,193.0,193.06,4850.0
2019-04-03 13:50:00,193.02,193.02,192.57,192.65,4368.0,193.02,193.02,192.57,192.65,4368.0
2019-04-03 13:55:00,192.66,192.84,192.6,192.67,12260.0,192.66,192.84,192.6,192.67,12260.0
2019-04-03 14:00:00,192.62,192.66,192.32,192.44,5370.0,192.62,192.66,192.32,192.44,5370.0
2019-04-03 14:05:00,192.51,192.66,192.48,192.66,4460.0,192.51,192.66,192.48,192.66,4460.0
2019-04-03 14:10:00,192.66,192.75,192.46,192.52,7318.0,192.66,192.75,192.46,192.52,7318.0
2019-04-03 14:15:00,192.56,192.69,192.48,192.53,4032.0,192.56,192.69,192.48,192.53,4032.0
2019-04-03 14:20:00,192.57,192.77,192.57,192.75,6080.0,192.57,192.77,192.57,192.75,6080.0
2019-04-03 14:25:00,192.79,192.84,192.54,192.54,3300.0,192.79,192.84,192.54,192.54,3300.0
2019-04-03 14:30:00,192.57,192.67,192.49,192.67,6156.0,192.57,192.67,192.49,192.67,6156.0
2019-04-03 14:35:00,192.67,192.67,192.39,192.52,9137.0,192.67,192.67,192.39,192.52,9137.0
2019-04-03 14:40:00,192.48,192.58,192.41,192.58,7803.0,192.48,192.58,192.41,192.58,7803.0
2019-04-03 14:45:00,192.65,192.65,192.46,192.46,3424.0,192.65,192.65,192.46,192.46,3424.0
2019-04-03 14:50:00,192.41,192.53,192.41,192.48,4100.0,192.41,192.53,192.41,192.48,4100.0
2019-04-03 14:55:00,192.47,192.48,192.26,192.41,7594.0,192.47,192.48,192.26,192.41,7594.0
2019-04-03 15:00:00,192.41,192.62,192.4,192.59,6719.0,192.41,192.62,192.4,192.59,6719.0
2019-04-03 15:05:00,192.59,192.59,192.34,192.37,10110.0,192.59,192.59,192.34,192.37,10110.0
2019-04-03 15:10:00,192.35,192.35,192.18,192.23,11168.0,192.35,192.35,192.18,192.23,11168.0
2019-04-03 15:15:00,192.23,192.24,192.1,192.13,9553.0,192.23,192.24,192.1,192.13,9553.0
2019-04-03 15:20:00,192.09,192.18,191.88,192.11,11039.0,192.09,192.18,191.88,192.11,11039.0
2019-04-03 15:25:00,192.09,192.32,192.08,192.23,8486.0,192.09,192.32,192.08,192.23,8486.0
2019-04-03 15:30:00,192.22,192.27,192.01,192.18,19751.0,192.22,192.27,192.01,192.18,19751.0
2019-04-03 15:35:00,192.25,192.45,192.23,192.38,15891.0,192.25,192.45,192.23,192.38,15891.0
2019-04-03 15:40:00,192.4,192.65,192.35,192.6,20186.0,192.4,192.65,192.35,192.6,20186.0
2019-04-03 15:45:00,192.62,193.25,192.61,193.1,16626.0,192.62,193.25,192.61,193.1,16626.0
2019-04-03 15:50:00,193.11,193.45,193.08,193.36,19859.0,193.11,193.45,193.08,193.36,19859.0
2019-04-03 15:55:00,193.45,193.77,193.41,193.47,45954.0,193.45,193.77,193.41,193.47,45954.0
2019-04-04 09:30:00,193.1,193.18,191.83,191.85,21376.0,193.1,193.18,191.83,191.85,21376.0
2019-04-04 09:35:00,191.73,191.73,190.72,190.91,16161.0,191.73,191.73,190.72,190.91,16161.0
2019-04-04 09:40:00,190.89,191.0,190.29,190.42,40145.0,190.89,191.0,190.29,190.42,40145.0
2019-04-04 09:45:00,190.49,190.83,190.01,190.32,25797.0,190.49,190.83,190.01,190.32,25797.0
2019-04-04 09:50:00,190.21,190.52,190.14,190.33,10877.0,190.21,190.52,190.14,190.33,10877.0
2019-04-04 09:55:00,190.38,190.56,190.05,190.36,17493.0,190.38,190.56,190.05,190.36,17493.0
2019-04-04 10:00:00,190.23,190.3,189.54,189.55,30768.0,190.23,190.3,189.54,189.55,30768.0
2019-04-04 10:05:00,189.52,189.59,188.41,188.47,29101.0,189.52,189.59,188.41,188.47,29101.0
2019-04-04 10:10:00,188.45,188.53,187.58,187.68,44192.0,188.45,188.53,187.58,187.68,44192.0
2019-04-04 10:15:00,187.71,187.75,186.51,186.51,32802.0,187.71,187.75,186.51,186.51,32802.0
2019-04-04 10:20:00,186.63,186.69,184.61,184.87,90771.0,186.63,186.69,184.61,184.87,90771.0
2019-04-04 10:25:00,184.98,185.43,183.78,183.88,62053.0,184.98,185.43,183.78,183.88,62053.0
2019-04-04 10:30:00,183.79,185.75,183.27,183.83,48543.0,183.79,185.75,183.27,183.83,48543.0
2019-04-04 10:35:00,183.94,185.2,183.61,184.79,39013.0,183.94,185.2,183.61,184.79,39013.0
2019-04-04 10:40:00,184.84,185.42,184.7,185.21,37490.0,184.84,185.42,184.7,185.21,37490.0
2019-04-04 10:45:00,185.21,185.73,184.5,185.59,45017.0,185.21,185.73,184.5,185.59,45017.0
2019-04-04 10:50:00,185.6,185.85,185.26,185.8,38193.0,185.6,185.85,185.26,185.8,38193.0
2019-04-04 10:55:00,185.85,185.85,183.77,183.88,28257.0,185.85,185.85,183.77,183.88,28257.0
2019-04-04 11:00:00,183.81,184.03,182.3,182.6,44278.0,183.81,184.03,182.3,182.6,44278.0
2019-04-04 11:05:00,182.6,183.44,182.47,182.86,41961.0,182.6,183.44,182.47,182.86,41961.0
2019-04-04 11:10:00,182.78,183.17,182.5,182.5,37789.0,182.78,183.17,182.5,182.5,37789.0
2019-04-04 11:15:00,182.5,183.06,182.31,182.8,35582.0,182.5,183.06,182.31,182.8,35582.0
2019-04-04 11:20:00,182.78,182.82,182.02,182.18,54770.0,182.78,182.82,182.02,182.18,54770.0
2019-04-04 11:25:00,182.16,182.47,181.72,181.8,59603.0,182.16,182.47,181.72,181.8,59603.0
2019-04-04 11:30:00,181.82,182.35,181.7,181.88,23347.0,181.82,182.35,181.7,181.88,23347.0
2019-04-04 11:35:00,181.9,182.04,181.58,181.95,51062.0,181.9,182.04,181.58,181.95,51062.0
2019-04-04 11:40:00,181.92,182.07,181.76,181.88,29386.0,181.92,182.07,181.76,181.88,29386.0
2019-04-04 11:45:00,181.99,182.23,181.72,181.99,21688.0,181.99,182.23,181.72,181.99,21688.0
2019-04-04 11:50:00,181.94,181.94,181.09,181.21,15084.0,181.94,181.94,181.09,181.21,15084.0
2019-04-04 11:55:00,181.11,181.74,181.08,181.54,14180.0,181.11,181.74,181.08,181.54,14180.0
2019-04-04 12:00:00,181.54,181.7,181.27,181.7,20282.0,181.54,181.7,181.27,181.7,20282.0
2019-04-04 12:05:00,181.71,181.96,181.6,181.62,30818.0,181.71,181.96,181.6,181.62,30818.0
2019-04-04 12:10:00,181.64,181.8,181.44,181.5,50988.0,181.64,181.8,181.44,181.5,50988.0
2019-04-04 12:15:00,181.43,181.53,180.84,181.08,23723.0,181.43,181.53,180.84,181.08,23723.0
2019-04-04 12:20:00,181.0,181.06,180.3,180.57,53483.0,181.0,181.06,180.3,180.57,53483.0
2019-04-04 12:25:00,180.64,180.82,180.38,180.71,21878.0,180.64,180.82,180.38,180.71,21878.0
2019-04-04 12:30:00,180.68,181.0,180.2,180.25,35266.0,180.68,181.0,180.2,180.25,35266.0
2019-04-04 12:35:00,180.25,180.63,180.16,180.2,14152.0,180.25,180.63,180.16,180.2,14152.0
2019-04-04 12:40:00,180.24,180.5,179.23,179.49,74173.0,180.24,180.5,179.23,179.49,74173.0
2019-04-04 12:45:00,179.37,179.96,179.08,179.93,49436.0,179.37,179.96,179.08,179.93,49436.0
2019-04-04 12:50:00,179.92,180.14,179.67,179.75,42499.0,179.92,180.14,179.67,179.75,42499.0
2019-04-04 12:55:00,179.75,180.19,179.48,179.99,47700.0,179.75,180.19,179.48,179.99,47700.0
2019-04-04 13:00:00,179.98,180.51,179.91,180.08,63571.0,179.98,180.51,179.91,180.08,63571.0
2019-04-04 13:05:00,180.09,180.47,180.02,180.18,30502.0,180.09,180.47,180.02,180.18,30502.0
2019-04-04 13:10:00,180.21,181.0,180.08,181.0,42556.0,180.21,181.0,180.08,181.0,42556.0
2019-04-04 13:15:00,180.93,181.28,180.92,181.2,37483.0,180.93,181.28,180.92,181.2,37483.0
2019-04-04 13:20:00,181.2,181.57,181.12,181.4,20156.0,181.2,181.57,181.12,181.4,20156.0
2019-04-04 13:25:00,181.41,181.48,181.04,181.36,47864.0,181.41,181.48,181.04,181.36,47864.0
2019-04-04 13:30:00,181.31,181.61,181.16,181.45,39477.0,181.31,181.61,181.16,181.45,39477.0
2019-04-04 13:35:00,181.45,182.15,181.4,182.15,43917.0,181.45,182.15,181.4,182.15,43917.0
2019-04-04 13:40:00,182.16,182.28,181.3,181.6,65865.0,182.16,182.28,181.3,181.6,65865.0
2019-04-04 13:45:00,181.52,181.66,181.43,181.54,9463.0,181.52,181.66,181.43,181.54,9463.0
2019-04-04 13:50:00,181.5,181.82,181.37,181.73,7781.0,181.5,181.82,181.37,181.73,7781.0
2019-04-04 13:55:00,181.66,181.68,181.43,181.53,7460.0,181.66,181.68,181.43,181.53,7460.0
2019-04-04 14:00:00,181.52,181.59,181.3,181.47,8876.0,181.52,181.59,181.3,181.47,8876.0
2019-04-04 14:05:00,181.56,181.72,181.47,181.59,7398.0,181.56,181.72,181.47,181.59,7398.0
2019-04-04 14:10:00,181.64,182.38,181.53,182.28,13130.0,181.64,182.38,181.53,182.28,13130.0
2019-04-04 14:15:00,182.29,182.77,182.17,182.58,9566.0,182.29,182.77,182.17,182.58,9566.0
2019-04-04 14:20:00,182.68,183.91,182.68,183.79,38758.0,182.68,183.91,182.68,183.79,38758.0
2019-04-04 14:25:00,183.79,183.79,183.29,183.71,11911.0,183.79,183.79,183.29,183.71,11911.0
2019-04-04 14:30:00,183.66,184.0,183.42,183.59,11615.0,183.66,184.0,183.42,183.59,11615.0
2019-04-04 14:35:00,183.65,183.93,183.43,183.88,21947.0,183.65,183.93,183.43,183.88,21947.0
2019-04-04 14:40:00,183.79,184.23,183.77,184.06,18008.0,183.79,184.23,183.77,184.06,18008.0
2019-04-04 14:45:00,184.06,184.49,183.8,184.2,81829.0,184.06,184.49,183.8,184.2,81829.0
2019-04-04 14:50:00,184.25,184.65,184.19,184.48,47855.0,184.25,184.65,184.19,184.48,47855.0
2019-04-04 14:55:00,184.47,184.8,184.32,184.79,27850.0,184.47,184.8,184.32,184.79,27850.0
2019-04-04 15:00:00,184.79,184.89,184.46,184.65,29449.0,184.79,184.89,184.46,184.65,29449.0
2019-04-04 15:05:00,184.64,184.89,184.6,184.74,27088.0,184.64,184.89,184.6,184.74,27088.0
2019-04-04 15:10:00,184.83,185.24,184.59,185.14,25896.0,184.83,185.24,184.59,185.14,25896.0
2019-04-04 15:15:00,185.18,185.18,184.63,184.9,27107.0,185.18,185.18,184.63,184.9,27107.0
2019-04-04 15:20:00,184.91,185.0,184.58,184.62,38514.0,184.91,185.0,184.58,184.62,38514.0
2019-04-04 15:25:00,184.59,184.69,183.86,183.93,86771.0,184.59,184.69,183.86,183.93,86771.0
2019-04-04 15:30:00,184.01,184.61,183.98,184.37,37573.0,184.01,184.61,183.98,184.37,37573.0
2019-04-04 15:35:00,184.42,185.49,184.41,185.36,73249.0,184.42,185.49,184.41,185.36,73249.0
2019-04-04 15:40:00,185.34,185.37,184.73,184.91,53009.0,185.34,185.37,184.73,184.91,53009.0
2019-04-04 15:45:00,184.95,185.08,184.74,184.96,41369.0,184.95,185.08,184.74,184.96,41369.0
2019-04-04 15:50:00,185.03,185.76,184.87,185.7,71838.0,185.03,185.76,184.87,185.7,71838.0
2019-04-04 15:55:00,185.7,185.81,185.41,185.5,126876.0,185.7,185.81,185.41,185.5,126876.0
2019-04-05 09:30:00,186.64,186.88,185.89,186.79,29015.0,186.64,186.88,185.89,186.79,29015.0
2019-04-05 09:35:00,186.99,187.43,186.0,186.44,33151.0,186.99,187.43,186.0,186.44,33151.0
2019-04-05 09:40:00,186.46,186.47,185.71,185.77,24817.0,186.46,186.47,185.71,185.77,24817.0
2019-04-05 09:45:00,185.89,186.21,184.52,184.72,38110.0,185.89,186.21,184.52,184.72,38110.0
2019-04-05 09:50:00,184.93,184.93,183.08,184.78,70556.0,184.93,184.93,183.08,184.78,70556.0
2019-04-05 09:55:00,184.78,185.22,184.55,185.0,21856.0,184.78,185.22,184.55,185.0,21856.0
2019-04-05 10:00:00,185.13,186.72,185.13,186.23,35243.0,185.13,186.72,185.13,186.23,35243.0
2019-04-05 10:05:00,186.32,186.69,185.85,185.9,11914.0,186.32,186.69,185.85,185.9,11914.0
2019-04-05 10:10:00,185.83,186.3,185.43,185.88,22196.0,185.83,186.3,185.43,185.88,22196.0
2019-04-05 10:15:00,185.95,186.71,185.84,185.9,17380.0,185.95,186.71,185.84,185.9,17380.0
2019-04-05 10:20:00,186.02,186.89,186.02,186.87,39008.0,186.02,186.89,186.02,186.87,39008.0
2019-04-05 10:25:00,186.76,186.82,186.31,186.7,18242.0,186.76,186.82,186.31,186.7,18242.0
2019-04-05 10:30:00,186.92,187.15,186.52,186.69,12722.0,186.92,187.15,186.52,186.69,12722.0
2019-04-05 10:35:00,186.77,187.39,186.76,187.3,21530.0,186.77,187.39,186.76,187.3,21530.0
2019-04-05 10:40:00,187.41,187.43,186.01,186.25,49085.0,187.41,187.43,186.01,186.25,49085.0
2019-04-05 10:45:00,186.19,186.35,185.93,185.93,6985.0,186.19,186.35,185.93,185.93,6985.0
2019-04-05 10:50:00,185.85,186.5,185.48,186.5,36359.0,185.85,186.5,185.48,186.5,36359.0
2019-04-05 10:55:00,186.58,186.9,186.47,186.66,10314.0,186.58,186.9,186.47,186.66,10314.0
2019-04-05 11:00:00,186.58,186.73,186.02,186.47,40360.0,186.58,186.73,186.02,186.47,40360.0
2019-04-05 11:05:00,186.5,186.67,186.31,186.41,11807.0,186.5,186.67,186.31,186.41,11807.0
2019-04-05 11:10:00,186.55,186.84,186.17,186.5,8515.0,186.55,186.84,186.17,186.5,8515.0
2019-04-05 11:15:00,186.62,186.69,185.67,185.72,10754.0,186.62,186.69,185.67,185.72,10754.0
2019-04-05 11:20:00,185.73,186.06,185.69,185.8,8074.0,185.73,186.06,185.69,185.8,8074.0
2019-04-05 11:25:00,185.69,185.87,185.55,185.78,15502.0,185.69,185.87,185.55,185.78,15502.0
2019-04-05 11:30:00,185.74,185.81,185.49,185.74,8151.0,185.74,185.81,185.49,185.74,8151.0
2019-04-05 11:35:00,185.7,185.8,185.48,185.58,5665.0,185.7,185.8,185.48,185.58,5665.0
2019-04-05 11:40:00,185.5,185.58,184.69,185.11,18973.0,185.5,185.58,184.69,185.11,18973.0
2019-04-05 11:45:00,185.03,185.12,184.67,184.87,7552.0,185.03,185.12,184.67,184.87,7552.0
2019-04-05 11:50:00,184.84,185.28,184.7,185.28,5176.0,184.84,185.28,184.7,185.28,5176.0
2019-04-05 11:55:00,185.37,185.38,185.15,185.2,5133.0,185.37,185.38,185.15,185.2,5133.0
2019-04-05 12:00:00,185.3,185.39,185.12,185.37,13922.0,185.3,185.39,185.12,185.37,13922.0
2019-04-05 12:05:00,185.38,185.41,185.25,185.41,3025.0,185.38,185.41,185.25,185.41,3025.0
2019-04-05 12:10:00,185.39,185.76,185.39,185.7,9805.0,185.39,185.76,185.39,185.7,9805.0
2019-04-05 12:15:00,185.62,185.7,185.5,185.66,2443.0,185.62,185.7,185.5,185.66,2443.0
2019-04-05 12:20:00,185.74,185.74,185.55,185.68,5392.0,185.74,185.74,185.55,185.68,5392.0
2019-04-05 12:25:00,185.64,185.78,185.59,185.59,3389.0,185.64,185.78,185.59,185.59,3389.0
2019-04-05 12:30:00,185.58,185.77,185.48,185.57,4400.0,185.58,185.77,185.48,185.57,4400.0
2019-04-05 12:35:00,185.4,185.77,185.3,185.67,3995.0,185.4,185.77,185.3,185.67,3995.0
2019-04-05 12:40:00,185.65,186.4,185.6,186.37,21610.0,185.65,186.4,185.6,186.37,21610.0
2019-04-05 12:45:00,186.28,186.28,185.57,185.8,19443.0,186.28,186.28,185.57,185.8,19443.0
2019-04-05 12:50:00,185.85,185.85,185.69,185.71,11146.0,185.85,185.85,185.69,185.71,11146.0
2019-04-05 12:55:00,185.75,185.76,185.45,185.64,2836.0,185.75,185.76,185.45,185.64,2836.0
2019-04-05 13:00:00,185.65,185.68,185.46,185.63,6996.0,185.65,185.68,185.46,185.63,6996.0
2019-04-05 13:05:00,185.55,185.55,185.32,185.32,3350.0,185.55,185.55,185.32,185.32,3350.0
2019-04-05 13:10:00,185.34,185.37,185.14,185.19,10216.0,185.34,185.37,185.14,185.19,10216.0
2019-04-05 13:15:00,185.26,185.37,185.22,185.37,6378.0,185.26,185.37,185.22,185.37,6378.0
2019-04-05 13:20:00,185.35,185.69,185.33,185.61,11904.0,185.35,185.69,185.33,185.61,11904.0
2019-04-05 13:25:00,185.66,185.79,185.56,185.6,12088.0,185.66,185.79,185.56,185.6,12088.0
2019-04-05 13:30:00,185.59,185.73,185.44,185.45,8215.0,185.59,185.73,185.44,185.45,8215.0
2019-04-05 13:35:00,185.52,185.55,185.32,185.33,2635.0,185.52,185.55,185.32,185.33,2635.0
2019-04-05 13:40:00,185.31,185.57,185.21,185.48,9156.0,185.31,185.57,185.21,185.48,9156.0
2019-04-05 13:45:00,185.34,185.53,185.28,185.53,1600.0,185.34,185.53,185.28,185.53,1600.0
2019-04-05 13:50:00,185.47,185.81,185.41,185.81,4248.0,185.47,185.81,185.41,185.81,4248.0
2019-04-05 13:55:00,185.85,186.13,185.82,185.88,12392.0,185.85,186.13,185.82,185.88,12392.0
2019-04-05 14:00:00,185.94,185.94,185.43,185.52,9647.0,185.94,185.94,185.43,185.52,9647.0
2019-04-05 14:05:00,185.43,185.76,185.41,185.64,9514.0,185.43,185.76,185.41,185.64,9514.0
2019-04-05 14:10:00,185.51,185.68,185.46,185.49,4677.0,185.51,185.68,185.46,185.49,4677.0
2019-04-05 14:15:00,185.56,185.56,185.37,185.46,2300.0,185.56,185.56,185.37,185.46,2300.0
2019-04-05 14:20:00,185.45,185.45,185.26,185.26,3303.0,185.45,185.45,185.26,185.26,3303.0
2019-04-05 14:25:00,185.25,185.31,185.14,185.19,4810.0,185.25,185.31,185.14,185.19,4810.0
2019-04-05 14:30:00,185.16,185.42,185.15,185.24,7638.0,185.16,185.42,185.15,185.24,7638.0
2019-04-05 14:35:00,185.18,185.25,185.12,185.15,7639.0,185.18,185.25,185.12,185.15,7639.0
2019-04-05 14:40:00,185.21,185.33,185.15,185.17,10230.0,185.21,185.33,185.15,185.17,10230.0
2019-04-05 14:45:00,185.16,185.16,184.81,185.03,11048.0,185.16,185.16,184.81,185.03,11048.0
2019-04-05 14:50:00,185.11,185.43,184.92,185.39,6964.0,185.11,185.43,184.92,185.39,6964.0
2019-04-05 14:55:00,185.26,185.45,185.22,185.26,6043.0,185.26,185.45,185.22,185.26,6043.0
2019-04-05 15:00:00,185.27,185.72,185.27,185.6,11839.0,185.27,185.72,185.27,185.6,11839.0
2019-04-05 15:05:00,185.54,185.68,185.38,185.51,5798.0,185.54,185.68,185.38,185.51,5798.0
2019-04-05 15:10:00,185.5,185.6,185.34,185.4,8000.0,185.5,185.6,185.34,185.4,8000.0
2019-04-05 15:15:00,185.38,185.53,185.24,185.48,9289.0,185.38,185.53,185.24,185.48,9289.0
2019-04-05 15:20:00,185.51,185.75,185.47,185.62,16457.0,185.51,185.75,185.47,185.62,16457.0
2019-04-05 15:25:00,185.68,186.01,185.59,185.91,14610.0,185.68,186.01,185.59,185.91,14610.0
2019-04-05 15:30:00,185.88,186.0,185.79,185.99,12948.0,185.88,186.0,185.79,185.99,12948.0
2019-04-05 15:35:00,186.0,186.0,185.8,185.88,17135.0,186.0,186.0,185.8,185.88,17135.0
2019-04-05 15:40:00,185.89,186.24,185.82,186.13,20281.0,185.89,186.24,185.82,186.13,20281.0
2019-04-05 15:45:00,186.13,186.46,185.97,186.38,22992.0,186.13,186.46,185.97,186.38,22992.0
2019-04-05 15:50:00,186.35,186.37,185.87,185.92,22817.0,186.35,186.37,185.87,185.92,22817.0
2019-04-05 15:55:00,185.92,186.31,185.92,186.3,65126.0,185.92,186.31,185.92,186.3,65126.0
2019-04-08 09:30:00,185.89,186.17,185.52,185.9,25992.0,185.89,186.17,185.52,185.9,25992.0
2019-04-08 09:35:00,186.17,186.5,184.43,184.5,22725.0,186.17,186.5,184.43,184.5,22725.0
2019-04-08 09:40:00,184.45,184.5,182.5,183.0,13344.0,184.45,184.5,182.5,183.0,13344.0
2019-04-08 09:45:00,183.02,184.15,182.76,184.09,6200.0,183.02,184.15,182.76,184.09,6200.0
2019-04-08 09:50:00,184.49,184.49,183.32,183.61,6655.0,184.49,184.49,183.32,183.61,6655.0
2019-04-08 09:55:00,183.47,184.09,183.09,184.0,11415.0,183.47,184.09,183.09,184.0,11415.0
2019-04-08 10:00:00,184.0,184.31,183.42,184.31,7373.0,184.0,184.31,183.42,184.31,7373.0
2019-04-08 10:05:00,184.22,184.65,184.12,184.65,5586.0,184.22,184.65,184.12,184.65,5586.0
2019-04-08 10:10:00,184.64,185.0,184.49,184.81,7581.0,184.64,185.0,184.49,184.81,7581.0
2019-04-08 10:15:00,185.0,185.33,184.74,185.23,8765.0,185.0,185.33,184.74,185.23,8765.0
2019-04-08 10:20:00,185.17,185.39,184.94,185.01,4563.0,185.17,185.39,184.94,185.01,4563.0
2019-04-08 10:25:00,185.2,185.2,184.29,184.29,2876.0,185.2,185.2,184.29,184.29,2876.0
2019-04-08 10:30:00,184.3,185.35,184.29,185.35,3850.0,184.3,185.35,184.29,185.35,3850.0
2019-04-08 10:35:00,185.46,185.56,185.05,185.05,6190.0,185.46,185.56,185.05,185.05,6190.0
2019-04-08 10:40:00,184.96,185.4,184.96,185.31,5518.0,184.96,185.4,184.96,185.31,5518.0
2019-04-08 10:45:00,185.21,185.68,185.21,185.68,4293.0,185.21,185.68,185.21,185.68,4293.0
2019-04-08 10:50:00,185.74,185.78,185.29,185.56,4300.0,185.74,185.78,185.29,185.56,4300.0
2019-04-08 10:55:00,185.55,185.75,185.46,185.69,18846.0,185.55,185.75,185.46,185.69,18846.0
2019-04-08 11:00:00,185.63,186.2,185.58,185.89,8302.0,185.63,186.2,185.58,185.89,8302.0
2019-04-08 11:05:00,186.0,186.28,186.0,186.07,1798.0,186.0,186.28,186.0,186.07,1798.0
2019-04-08 11:10:00,186.08,186.43,186.04,186.04,2852.0,186.08,186.43,186.04,186.04,2852.0
2019-04-08 11:15:00,186.16,186.5,186.08,186.5,11627.0,186.16,186.5,186.08,186.5,11627.0
2019-04-08 11:20:00,186.53,186.62,186.11,186.39,4541.0,186.53,186.62,186.11,186.39,4541.0
2019-04-08 11:25:00,186.4,186.66,186.31,186.34,7474.0,186.4,186.66,186.31,186.34,7474.0
2019-04-08 11:30:00,186.23,186.77,186.23,186.48,4068.0,186.23,186.77,186.23,186.48,4068.0
2019-04-08 11:35:00,186.56,186.61,186.2,186.24,11876.0,186.56,186.61,186.2,186.24,11876.0
2019-04-08 11:40:00,186.34,186.7,186.25,186.34,8258.0,186.34,186.7,186.25,186.34,8258.0
2019-04-08 11:45:00,186.31,186.4,186.03,186.22,3900.0,186.31,186.4,186.03,186.22,3900.0
2019-04-08 11:50:00,186.21,186.33,185.98,186.03,4014.0,186.21,186.33,185.98,186.03,4014.0
2019-04-08 11:55:00,185.91,185.97,185.75,185.91,5550.0,185.91,185.97,185.75,185.91,5550.0
2019-04-08 12:00:00,186.0,186.12,185.55,185.67,6716.0,186.0,186.12,185.55,185.67,6716.0
2019-04-08 12:05:00,185.6,186.1,185.59,185.8,10307.0,185.6,186.1,185.59,185.8,10307.0
2019-04-08 12:10:00,185.75,185.8,185.65,185.75,3911.0,185.75,185.8,185.65,185.75,3911.0
2019-04-08 12:15:00,185.83,185.83,185.73,185.8,1800.0,185.83,185.83,185.73,185.8,1800.0
2019-04-08 12:20:00,185.84,185.98,185.64,185.84,4302.0,185.84,185.98,185.64,185.84,4302.0
2019-04-08 12:25:00,185.82,185.88,185.7,185.7,2890.0,185.82,185.88,185.7,185.7,2890.0
2019-04-08 12:30:00,185.72,185.96,185.66,185.96,3015.0,185.72,185.96,185.66,185.96,3015.0
2019-04-08 12:35:00,185.91,186.16,185.87,186.09,2350.0,185.91,186.16,185.87,186.09,2350.0
2019-04-08 12:40:00,186.1,186.12,185.85,185.98,5774.0,186.1,186.12,185.85,185.98,5774.0
2019-04-08 12:45:00,185.93,186.01,185.91,185.98,700.0,185.93,186.01,185.91,185.98,700.0
2019-04-08 12:50:00,185.91,185.97,185.67,185.67,2238.0,185.91,185.97,185.67,185.67,2238.0
2019-04-08 12:55:00,185.83,186.01,185.83,185.94,1200.0,185.83,186.01,185.83,185.94,1200.0
2019-04-08 13:00:00,186.04,186.2,186.04,186.12,3109.0,186.04,186.2,186.04,186.12,3109.0
2019-04-08 13:05:00,186.11,186.28,186.06,186.28,4759.0,186.11,186.28,186.06,186.28,4759.0
2019-04-08 13:10:00,186.18,186.24,186.01,186.01,2365.0,186.18,186.24,186.01,186.01,2365.0
2019-04-08 13:15:00,186.08,186.12,185.82,185.9,4300.0,186.08,186.12,185.82,185.9,4300.0
2019-04-08 13:20:00,185.9,186.03,185.81,185.98,7400.0,185.9,186.03,185.81,185.98,7400.0
2019-04-08 13:25:00,185.98,186.37,185.91,186.37,2514.0,185.98,186.37,185.91,186.37,2514.0
2019-04-08 13:30:00,186.45,186.54,186.35,186.54,2010.0,186.45,186.54,186.35,186.54,2010.0
2019-04-08 13:35:00,186.58,186.75,186.27,186.4,4334.0,186.58,186.75,186.27,186.4,4334.0
2019-04-08 13:40:00,186.5,186.55,186.28,186.35,1647.0,186.5,186.55,186.28,186.35,1647.0
2019-04-08 13:45:00,186.28,186.33,186.15,186.33,2502.0,186.28,186.33,186.15,186.33,2502.0
2019-04-08 13:50:00,186.34,186.39,186.25,186.36,1980.0,186.34,186.39,186.25,186.36,1980.0
2019-04-08 13:55:00,186.36,186.61,186.36,186.61,1516.0,186.36,186.61,186.36,186.61,1516.0
2019-04-08 14:00:00,186.66,186.66,186.45,186.55,1875.0,186.66,186.66,186.45,186.55,1875.0
2019-04-08 14:05:00,186.55,186.62,186.41,186.48,5700.0,186.55,186.62,186.41,186.48,5700.0
2019-04-08 14:10:00,186.47,186.73,186.47,186.68,3789.0,186.47,186.73,186.47,186.68,3789.0
2019-04-08 14:15:00,186.71,186.71,186.46,186.46,3200.0,186.71,186.71,186.46,186.46,3200.0
2019-04-08 14:20:00,186.47,186.52,186.39,186.42,2078.0,186.47,186.52,186.39,186.42,2078.0
2019-04-08 14:25:00,186.23,186.31,186.21,186.27,3713.0,186.23,186.31,186.21,186.27,3713.0
2019-04-08 14:30:00,186.39,186.39,186.12,186.2,4300.0,186.39,186.39,186.12,186.2,4300.0
2019-04-08 14:35:00,186.16,186.22,185.94,185.95,3225.0,186.16,186.22,185.94,185.95,3225.0
2019-04-08 14:40:00,186.0,186.1,185.9,185.94,1700.0,186.0,186.1,185.9,185.94,1700.0
2019-04-08 14:45:00,185.92,185.92,185.72,185.84,2855.0,185.92,185.92,185.72,185.84,2855.0
2019-04-08 14:50:00,185.8,185.93,185.79,185.89,1229.0,185.8,185.93,185.79,185.89,1229.0
2019-04-08 14:55:00,185.83,186.01,185.83,185.95,1742.0,185.83,186.01,185.83,185.95,1742.0
2019-04-08 15:00:00,185.95,186.22,185.94,186.12,3091.0,185.95,186.22,185.94,186.12,3091.0
2019-04-08 15:05:00,186.17,186.24,186.13,186.14,3370.0,186.17,186.24,186.13,186.14,3370.0
2019-04-08 15:10:00,186.11,186.25,186.09,186.09,1750.0,186.11,186.25,186.09,186.09,1750.0
2019-04-08 15:15:00,186.0,186.25,186.0,186.2,3811.0,186.0,186.25,186.0,186.2,3811.0
2019-04-08 15:20:00,186.18,186.19,186.06,186.12,3419.0,186.18,186.19,186.06,186.12,3419.0
2019-04-08 15:25:00,186.12,186.13,185.94,185.94,3799.0,186.12,186.13,185.94,185.94,3799.0
2019-04-08 15:30:00,185.9,186.18,185.89,186.13,5628.0,185.9,186.18,185.89,186.13,5628.0
2019-04-08 15:35:00,186.1,186.14,186.06,186.09,4430.0,186.1,186.14,186.06,186.09,4430.0
2019-04-08 15:40:00,186.1,186.19,186.04,186.14,7681.0,186.1,186.19,186.04,186.14,7681.0
2019-04-08 15:45:00,186.1,186.45,186.07,186.42,16316.0,186.1,186.45,186.07,186.42,16316.0
2019-04-08 15:50:00,186.42,186.82,186.36,186.7,16619.0,186.42,186.82,186.36,186.7,16619.0
2019-04-08 15:55:00,186.77,187.22,186.73,187.09,63360.0,186.77,187.22,186.73,187.09,63360.0
2019-04-09 09:30:00,185.55,185.58,184.55,185.41,29030.0,185.55,185.58,184.55,185.41,29030.0
2019-04-09 09:35:00,185.4,186.84,185.11,186.8,12836.0,185.4,186.84,185.11,186.8,12836.0
2019-04-09 09:40:00,186.76,188.26,186.76,188.04,56689.0,186.76,188.26,186.76,188.04,56689.0
2019-04-09 09:45:00,188.0,188.8,187.68,188.34,69100.0,188.0,188.8,187.68,188.34,69100.0
2019-04-09 09:50:00,188.27,188.36,187.43,187.91,52647.0,188.27,188.36,187.43,187.91,52647.0
2019-04-09 09:55:00,187.91,188.61,187.82,188.49,21982.0,187.91,188.61,187.82,188.49,21982.0
2019-04-09 10:00:00,188.56,189.0,188.16,188.48,33027.0,188.56,189.0,188.16,188.48,33027.0
2019-04-09 10:05:00,188.5,189.06,188.32,188.5,21813.0,188.5,189.06,188.32,188.5,21813.0
2019-04-09 10:10:00,188.54,188.67,188.06,188.27,20464.0,188.54,188.67,188.06,188.27,20464.0
2019-04-09 10:15:00,188.27,188.81,188.26,188.47,52429.0,188.27,188.81,188.26,188.47,52429.0
2019-04-09 10:20:00,188.54,188.87,188.38,188.6,30213.0,188.54,188.87,188.38,188.6,30213.0
2019-04-09 10:25:00,188.6,188.84,188.57,188.8,8516.0,188.6,188.84,188.57,188.8,8516.0
2019-04-09 10:30:00,188.85,189.24,188.85,189.02,24325.0,188.85,189.24,188.85,189.02,24325.0
2019-04-09 10:35:00,189.09,189.17,188.86,188.95,22628.0,189.09,189.17,188.86,188.95,22628.0
2019-04-09 10:40:00,189.02,189.2,188.63,188.64,24394.0,189.02,189.2,188.63,188.64,24394.0
2019-04-09 10:45:00,188.68,188.72,188.34,188.55,10091.0,188.68,188.72,188.34,188.55,10091.0
2019-04-09 10:50:00,188.57,189.0,188.38,189.0,9923.0,188.57,189.0,188.38,189.0,9923.0
2019-04-09 10:55:00,188.96,189.1,188.85,188.86,9019.0,188.96,189.1,188.85,188.86,9019.0
2019-04-09 11:00:00,188.93,189.5,188.77,189.41,25702.0,188.93,189.5,188.77,189.41,25702.0
2019-04-09 11:05:00,189.45,189.6,189.28,189.3,4512.0,189.45,189.6,189.28,189.3,4512.0
2019-04-09 11:10:00,189.24,189.81,189.24,189.62,9458.0,189.24,189.81,189.24,189.62,9458.0
2019-04-09 11:15:00,189.68,189.68,189.27,189.29,5739.0,189.68,189.68,189.27,189.29,5739.0
2019-04-09 11:20:00,189.34,189.37,189.04,189.23,5263.0,189.34,189.37,189.04,189.23,5263.0
2019-04-09 11:25:00,189.1,189.53,188.79,189.48,29398.0,189.1,189.53,188.79,189.48,29398.0
2019-04-09 11:30:00,189.41,189.77,189.33,189.74,7733.0,189.41,189.77,189.33,189.74,7733.0
2019-04-09 11:35:00,189.66,190.1,189.56,190.1,14501.0,189.66,190.1,189.56,190.1,14501.0
2019-04-09 11:40:00,190.01,190.14,189.76,189.83,6172.0,190.01,190.14,189.76,189.83,6172.0
2019-04-09 11:45:00,189.96,190.45,189.9,190.45,16167.0,189.96,190.45,189.9,190.45,16167.0
2019-04-09 11:50:00,190.38,190.56,189.95,189.98,8643.0,190.38,190.56,189.95,189.98,8643.0
2019-04-09 11:55:00,189.98,190.18,189.98,190.06,8015.0,189.98,190.18,189.98,190.06,8015.0
2019-04-09 12:00:00,190.1,190.4,190.0,190.25,7609.0,190.1,190.4,190.0,190.25,7609.0
2019-04-09 12:05:00,190.23,190.29,189.93,189.96,3697.0,190.23,190.29,189.93,189.96,3697.0
2019-04-09 12:10:00,189.98,190.2,189.93,190.13,3422.0,189.98,190.2,189.93,190.13,3422.0
2019-04-09 12:15:00,190.09,190.18,190.0,190.04,1900.0,190.09,190.18,190.0,190.04,1900.0
2019-04-09 12:20:00,190.1,190.1,189.91,190.0,4314.0,190.1,190.1,189.91,190.0,4314.0
2019-04-09 12:25:00,189.95,190.19,189.95,190.19,2700.0,189.95,190.19,189.95,190.19,2700.0
2019-04-09 12:30:00,190.2,190.25,190.13,190.16,7012.0,190.2,190.25,190.13,190.16,7012.0
2019-04-09 12:35:00,190.18,190.64,190.12,190.14,9338.0,190.18,190.64,190.12,190.14,9338.0
2019-04-09 12:40:00,190.11,190.23,190.11,190.13,1515.0,190.11,190.23,190.11,190.13,1515.0
2019-04-09 12:45:00,190.1,190.18,189.82,189.86,5064.0,190.1,190.18,189.82,189.86,5064.0
2019-04-09 12:50:00,189.85,190.16,189.59,190.04,14598.0,189.85,190.16,189.59,190.04,14598.0
2019-04-09 12:55:00,190.0,190.32,190.0,190.21,5229.0,190.0,190.32,190.0,190.21,5229.0
2019-04-09 13:00:00,190.2,190.27,190.12,190.16,1793.0,190.2,190.27,190.12,190.16,1793.0
2019-04-09 13:05:00,190.11,190.27,189.94,190.07,22794.0,190.11,190.27,189.94,190.07,22794.0
2019-04-09 13:10:00,190.02,190.15,189.88,190.07,8440.0,190.02,190.15,189.88,190.07,8440.0
2019-04-09 13:15:00,190.12,190.6,190.1,190.52,10040.0,190.12,190.6,190.1,190.52,10040.0
2019-04-09 13:20:00,190.58,190.64,190.46,190.57,7264.0,190.58,190.64,190.46,190.57,7264.0
2019-04-09 13:25:00,190.61,190.8,190.34,190.34,4461.0,190.61,190.8,190.34,190.34,4461.0
2019-04-09 13:30:00,190.28,190.45,190.13,190.34,3024.0,190.28,190.45,190.13,190.34,3024.0
2019-04-09 13:35:00,190.37,190.45,190.22,190.34,2650.0,190.37,190.45,190.22,190.34,2650.0
2019-04-09 13:40:00,190.21,190.28,190.0,190.01,4125.0,190.21,190.28,190.0,190.01,4125.0
2019-04-09 13:45:00,189.99,190.12,189.9,189.9,4675.0,189.99,190.12,189.9,189.9,4675.0
2019-04-09 13:50:00,189.89,189.96,189.65,189.95,3743.0,189.89,189.96,189.65,189.95,3743.0
2019-04-09 13:55:00,189.97,190.21,189.94,190.0,7676.0,189.97,190.21,189.94,190.0,7676.0
2019-04-09 14:00:00,189.97,190.1,189.9,189.91,5121.0,189.97,190.1,189.9,189.91,5121.0
2019-04-09 14:05:00,189.99,190.01,189.79,189.9,11469.0,189.99,190.01,189.79,189.9,11469.0
2019-04-09 14:10:00,189.95,190.5,189.89,190.43,11127.0,189.95,190.5,189.89,190.43,11127.0
2019-04-09 14:15:00,190.38,190.89,190.38,190.57,18307.0,190.38,190.89,190.38,190.57,18307.0
2019-04-09 14:20:00,190.53,190.64,190.4,190.51,19875.0,190.53,190.64,190.4,190.51,19875.0
2019-04-09 14:25:00,190.54,190.93,190.5,190.78,21923.0,190.54,190.93,190.5,190.78,21923.0
2019-04-09 14:30:00,190.7,190.88,190.49,190.86,21192.0,190.7,190.88,190.49,190.86,21192.0
2019-04-09 14:35:00,190.83,190.84,190.63,190.73,5682.0,190.83,190.84,190.63,190.73,5682.0
2019-04-09 14:40:00,190.73,190.85,190.48,190.59,10679.0,190.73,190.85,190.48,190.59,10679.0
2019-04-09 14:45:00,190.62,190.82,190.59,190.74,14354.0,190.62,190.82,190.59,190.74,14354.0
2019-04-09 14:50:00,190.73,190.9,190.67,190.9,5087.0,190.73,190.9,190.67,190.9,5087.0
2019-04-09 14:55:00,190.85,190.96,190.69,190.73,16820.0,190.85,190.96,190.69,190.73,16820.0
2019-04-09 15:00:00,190.73,190.73,190.01,190.01,20389.0,190.73,190.73,190.01,190.01,20389.0
2019-04-09 15:05:00,190.1,190.31,190.01,190.01,15052.0,190.1,190.31,190.01,190.01,15052.0
2019-04-09 15:10:00,190.04,190.11,189.97,190.08,6963.0,190.04,190.11,189.97,190.08,6963.0
2019-04-09 15:15:00,190.06,190.26,189.85,190.21,10369.0,190.06,190.26,189.85,190.21,10369.0
2019-04-09 15:20:00,190.19,190.33,190.07,190.3,38118.0,190.19,190.33,190.07,190.3,38118.0
2019-04-09 15:25:00,190.29,190.43,190.2,190.4,12146.0,190.29,190.43,190.2,190.4,12146.0
2019-04-09 15:30:00,190.38,190.6,190.35,190.46,18702.0,190.38,190.6,190.35,190.46,18702.0
2019-04-09 15:35:00,190.47,190.55,190.4,190.49,7322.0,190.47,190.55,190.4,190.49,7322.0
2019-04-09 15:40:00,190.53,190.66,190.51,190.58,8596.0,190.53,190.66,190.51,190.58,8596.0
2019-04-09 15:45:00,190.58,190.72,190.57,190.66,17837.0,190.58,190.72,190.57,190.66,17837.0
2019-04-09 15:50:00,190.69,190.81,190.48,190.48,32271.0,190.69,190.81,190.48,190.48,32271.0
2019-04-09 15:55:00,190.36,190.82,190.05,190.81,103616.0,190.36,190.82,190.05,190.81,103616.0
2019-04-10 09:30:00,191.91,191.95,190.68,191.62,46203.0,191.91,191.95,190.68,191.62,46203.0
2019-04-10 09:35:00,191.57,191.62,190.69,190.9,9779.0,191.57,191.62,190.69,190.9,9779.0
2019-04-10 09:40:00,190.87,193.04,190.86,193.02,26199.0,190.87,193.04,190.86,193.02,26199.0
2019-04-10 09:45:00,192.92,192.93,192.21,192.71,27251.0,192.92,192.93,192.21,192.71,27251.0
2019-04-10 09:50:00,192.81,193.19,192.53,192.89,9578.0,192.81,193.19,192.53,192.89,9578.0
2019-04-10 09:55:00,192.83,192.93,192.44,192.93,7383.0,192.83,192.93,192.44,192.93,7383.0
2019-04-10 10:00:00,192.93,193.15,192.64,192.85,9347.0,192.93,193.15,192.64,192.85,9347.0
2019-04-10 10:05:00,192.81,193.06,192.62,192.96,9709.0,192.81,193.06,192.62,192.96,9709.0
2019-04-10 10:10:00,192.84,193.73,192.84,193.58,31823.0,192.84,193.73,192.84,193.58,31823.0
2019-04-10 10:15:00,193.74,194.49,193.57,194.05,27791.0,193.74,194.49,193.57,194.05,27791.0
2019-04-10 10:20:00,193.97,194.48,193.66,194.46,15144.0,193.97,194.48,193.66,194.46,15144.0
2019-04-10 10:25:00,194.59,194.66,194.1,194.38,10235.0,194.59,194.66,194.1,194.38,10235.0
2019-04-10 10:30:00,194.56,195.06,194.41,195.01,22784.0,194.56,195.06,194.41,195.01,22784.0
2019-04-10 10:35:00,195.01,195.47,194.91,195.34,35351.0,195.01,195.47,194.91,195.34,35351.0
2019-04-10 10:40:00,195.3,196.42,195.3,196.16,44915.0,195.3,196.42,195.3,196.16,44915.0
2019-04-10 10:45:00,196.25,196.73,196.0,196.28,36375.0,196.25,196.73,196.0,196.28,36375.0
2019-04-10 10:50:00,196.27,196.33,195.8,195.93,32957.0,196.27,196.33,195.8,195.93,32957.0
2019-04-10 10:55:00,195.81,196.0,195.7,195.86,47125.0,195.81,196.0,195.7,195.86,47125.0
2019-04-10 11:00:00,195.84,195.87,195.36,195.54,35038.0,195.84,195.87,195.36,195.54,35038.0
2019-04-10 11:05:00,195.5,195.64,195.5,195.64,17235.0,195.5,195.64,195.5,195.64,17235.0
2019-04-10 11:10:00,195.7,195.87,195.66,195.66,9667.0,195.7,195.87,195.66,195.66,9667.0
2019-04-10 11:15:00,195.58,195.85,195.37,195.85,13794.0,195.58,195.85,195.37,195.85,13794.0
2019-04-10 11:20:00,195.85,195.91,195.39,195.39,9232.0,195.85,195.91,195.39,195.39,9232.0
2019-04-10 11:25:00,195.52,195.52,195.25,195.36,12471.0,195.52,195.52,195.25,195.36,12471.0
2019-04-10 11:30:00,195.39,195.58,195.33,195.51,20222.0,195.39,195.58,195.33,195.51,20222.0
2019-04-10 11:35:00,195.52,196.11,195.52,195.89,17042.0,195.52,196.11,195.52,195.89,17042.0
2019-04-10 11:40:00,195.9,195.92,195.43,195.65,12762.0,195.9,195.92,195.43,195.65,12762.0
2019-04-10 11:45:00,195.7,195.93,195.6,195.84,20089.0,195.7,195.93,195.6,195.84,20089.0
2019-04-10 11:50:00,195.76,195.94,195.63,195.81,12837.0,195.76,195.94,195.63,195.81,12837.0
2019-04-10 11:55:00,195.81,196.07,195.77,195.98,17839.0,195.81,196.07,195.77,195.98,17839.0
2019-04-10 12:00:00,196.0,196.23,195.78,196.02,17263.0,196.0,196.23,195.78,196.02,17263.0
2019-04-10 12:05:00,196.03,196.36,195.99,196.18,35655.0,196.03,196.36,195.99,196.18,35655.0
2019-04-10 12:10:00,196.18,196.2,195.74,195.93,37774.0,196.18,196.2,195.74,195.93,37774.0
2019-04-10 12:15:00,195.98,195.99,195.84,195.95,20486.0,195.98,195.99,195.84,195.95,20486.0
2019-04-10 12:20:00,195.93,196.11,195.93,196.11,5291.0,195.93,196.11,195.93,196.11,5291.0
2019-04-10 12:25:00,196.12,196.5,196.01,196.46,22542.0,196.12,196.5,196.01,196.46,22542.0
2019-04-10 12:30:00,196.35,196.36,196.17,196.17,4434.0,196.35,196.36,196.17,196.17,4434.0
2019-04-10 12:35:00,196.26,196.31,195.89,195.94,3351.0,196.26,196.31,195.89,195.94,3351.0
2019-04-10 12:40:00,195.87,195.9,195.79,195.81,3995.0,195.87,195.9,195.79,195.81,3995.0
2019-04-10 12:45:00,195.81,195.83,195.16,195.22,44957.0,195.81,195.83,195.16,195.22,44957.0
2019-04-10 12:50:00,195.17,195.29,195.07,195.07,16646.0,195.17,195.29,195.07,195.07,16646.0
2019-04-10 12:55:00,195.18,195.18,194.95,195.16,10404.0,195.18,195.18,194.95,195.16,10404.0
2019-04-10 13:00:00,195.16,195.29,194.99,194.99,12523.0,195.16,195.29,194.99,194.99,12523.0
2019-04-10 13:05:00,195.07,195.07,194.77,194.84,7703.0,195.07,195.07,194.77,194.84,7703.0
2019-04-10 13:10:00,194.89,194.89,194.57,194.7,14658.0,194.89,194.89,194.57,194.7,14658.0
2019-04-10 13:15:00,194.75,194.83,194.7,194.76,6951.0,194.75,194.83,194.7,194.76,6951.0
2019-04-10 13:20:00,194.7,194.73,194.49,194.73,6694.0,194.7,194.73,194.49,194.73,6694.0
2019-04-10 13:25:00,194.67,194.68,194.46,194.5,3500.0,194.67,194.68,194.46,194.5,3500.0
2019-04-10 13:30:00,194.47,194.75,194.47,194.65,7688.0,194.47,194.75,194.47,194.65,7688.0
2019-04-10 13:35:00,194.62,194.9,194.62,194.88,2900.0,194.62,194.9,194.62,194.88,2900.0
2019-04-10 13:40:00,194.93,195.24,194.92,195.24,7705.0,194.93,195.24,194.92,195.24,7705.0
2019-04-10 13:45:00,195.24,195.3,195.17,195.26,6627.0,195.24,195.3,195.17,195.26,6627.0
2019-04-10 13:50:00,195.22,195.22,194.87,195.0,4471.0,195.22,195.22,194.87,195.0,4471.0
2019-04-10 13:55:00,195.02,195.41,195.01,195.41,13409.0,195.02,195.41,195.01,195.41,13409.0
2019-04-10 14:00:00,195.47,195.55,195.33,195.33,4694.0,195.47,195.55,195.33,195.33,4694.0
2019-04-10 14:05:00,195.41,195.43,194.88,194.88,4067.0,195.41,195.43,194.88,194.88,4067.0
2019-04-10 14:10:00,194.87,194.92,194.6,194.66,4170.0,194.87,194.92,194.6,194.66,4170.0
2019-04-10 14:15:00,194.74,195.01,194.74,194.89,5522.0,194.74,195.01,194.74,194.89,5522.0
2019-04-10 14:20:00,194.91,194.92,194.49,194.69,2620.0,194.91,194.92,194.49,194.69,2620.0
2019-04-10 14:25:00,194.66,194.84,194.55,194.84,3650.0,194.66,194.84,194.55,194.84,3650.0
2019-04-10 14:30:00,194.84,194.85,194.47,194.55,3801.0,194.84,194.85,194.47,194.55,3801.0
2019-04-10 14:35:00,194.54,194.79,194.53,194.79,4156.0,194.54,194.79,194.53,194.79,4156.0
2019-04-10 14:40:00,194.8,194.92,194.75,194.89,2475.0,194.8,194.92,194.75,194.89,2475.0
2019-04-10 14:45:00,194.89,194.89,194.6,194.73,4085.0,194.89,194.89,194.6,194.73,4085.0
2019-04-10 14:50:00,194.8,195.17,194.8,195.14,3594.0,194.8,195.17,194.8,195.14,3594.0
2019-04-10 14:55:00,195.08,195.21,195.07,195.11,3435.0,195.08,195.21,195.07,195.11,3435.0
2019-04-10 15:00:00,195.14,195.46,195.08,195.36,7408.0,195.14,195.46,195.08,195.36,7408.0
2019-04-10 15:05:00,195.32,195.6,195.21,195.6,7646.0,195.32,195.6,195.21,195.6,7646.0
2019-04-10 15:10:00,195.6,195.6,195.36,195.48,7724.0,195.6,195.6,195.36,195.48,7724.0
2019-04-10 15:15:00,195.55,195.6,195.3,195.37,7308.0,195.55,195.6,195.3,195.37,7308.0
2019-04-10 15:20:00,195.39,195.55,195.33,195.42,5700.0,195.39,195.55,195.33,195.42,5700.0
2019-04-10 15:25:00,195.42,195.43,195.31,195.36,7100.0,195.42,195.43,195.31,195.36,7100.0
2019-04-10 15:30:00,195.38,195.5,195.25,195.42,9497.0,195.38,195.5,195.25,195.42,9497.0
2019-04-10 15:35:00,195.42,195.52,195.31,195.4,14875.0,195.42,195.52,195.31,195.4,14875.0
2019-04-10 15:40:00,195.43,195.5,195.36,195.48,11435.0,195.43,195.5,195.36,195.48,11435.0
2019-04-10 15:45:00,195.48,195.5,195.27,195.32,31462.0,195.48,195.5,195.27,195.32,31462.0
2019-04-10 15:50:00,195.31,195.36,195.17,195.23,23632.0,195.31,195.36,195.17,195.23,23632.0
2019-04-10 15:55:00,195.23,195.23,194.87,195.2,60980.0,195.23,195.23,194.87,195.2,60980.0
2019-04-11 09:30:00,195.03,195.92,194.61,195.92,29146.0,195.03,195.92,194.61,195.92,29146.0
2019-04-11 09:35:00,195.93,196.13,195.24,196.06,11262.0,195.93,196.13,195.24,196.06,11262.0
2019-04-11 09:40:00,195.92,196.73,195.9,196.15,19425.0,195.92,196.73,195.9,196.15,19425.0
2019-04-11 09:45:00,196.1,196.1,194.73,194.73,24578.0,196.1,196.1,194.73,194.73,24578.0
2019-04-11 09:50:00,194.81,195.16,193.76,194.24,11519.0,194.81,195.16,193.76,194.24,11519.0
2019-04-11 09:55:00,194.22,195.22,194.01,195.22,6911.0,194.22,195.22,194.01,195.22,6911.0
2019-04-11 10:00:00,195.01,195.16,194.68,194.89,5102.0,195.01,195.16,194.68,194.89,5102.0
2019-04-11 10:05:00,194.91,194.91,194.52,194.63,5206.0,194.91,194.91,194.52,194.63,5206.0
2019-04-11 10:10:00,194.58,194.81,193.92,193.95,5972.0,194.58,194.81,193.92,193.95,5972.0
2019-04-11 10:15:00,194.21,194.47,194.11,194.17,13398.0,194.21,194.47,194.11,194.17,13398.0
2019-04-11 10:20:00,194.18,194.79,194.18,194.79,3427.0,194.18,194.79,194.18,194.79,3427.0
2019-04-11 10:25:00,194.73,194.94,194.62,194.84,4276.0,194.73,194.94,194.62,194.84,4276.0
2019-04-11 10:30:00,194.77,195.1,194.47,194.64,2250.0,194.77,195.1,194.47,194.64,2250.0
2019-04-11 10:35:00,194.77,194.98,194.74,194.93,4700.0,194.77,194.98,194.74,194.93,4700.0
2019-04-11 10:40:00,194.96,195.15,194.77,194.83,8017.0,194.96,195.15,194.77,194.83,8017.0
2019-04-11 10:45:00,194.81,195.14,194.81,194.89,6859.0,194.81,195.14,194.81,194.89,6859.0
2019-04-11 10:50:00,194.84,195.09,194.82,195.03,6843.0,194.84,195.09,194.82,195.03,6843.0
2019-04-11 10:55:00,194.97,195.0,194.86,195.0,5910.0,194.97,195.0,194.86,195.0,5910.0
2019-04-11 11:00:00,194.99,195.25,194.84,195.0,7825.0,194.99,195.25,194.84,195.0,7825.0
2019-04-11 11:05:00,195.0,195.27,195.0,195.19,3427.0,195.0,195.27,195.0,195.19,3427.0
2019-04-11 11:10:00,195.09,195.1,194.84,194.89,2801.0,195.09,195.1,194.84,194.89,2801.0
2019-04-11 11:15:00,194.84,195.19,194.84,195.18,2779.0,194.84,195.19,194.84,195.18,2779.0
2019-04-11 11:20:00,195.09,195.56,194.96,195.56,6617.0,195.09,195.56,194.96,195.56,6617.0
2019-04-11 11:25:00,195.45,195.45,194.91,195.17,5716.0,195.45,195.45,194.91,195.17,5716.0
2019-04-11 11:30:00,195.13,195.33,195.07,195.13,2600.0,195.13,195.33,195.07,195.13,2600.0
2019-04-11 11:35:00,195.16,195.28,195.14,195.24,3804.0,195.16,195.28,195.14,195.24,3804.0
2019-04-11 11:40:00,195.07,195.19,194.95,195.12,7871.0,195.07,195.19,194.95,195.12,7871.0
2019-04-11 11:45:00,195.1,195.33,195.1,195.33,6379.0,195.1,195.33,195.1,195.33,6379.0
2019-04-11 11:50:00,195.48,195.48,195.13,195.13,1664.0,195.48,195.48,195.13,195.13,1664.0
2019-04-11 11:55:00,195.11,195.19,195.08,195.17,900.0,195.11,195.19,195.08,195.17,900.0
2019-04-11 12:00:00,195.06,195.06,194.81,194.98,2210.0,195.06,195.06,194.81,194.98,2210.0
2019-04-11 12:05:00,194.9,195.28,194.85,195.11,7591.0,194.9,195.28,194.85,195.11,7591.0
2019-04-11 12:10:00,195.17,195.21,195.02,195.16,1550.0,195.17,195.21,195.02,195.16,1550.0
2019-04-11 12:15:00,195.08,195.21,195.0,195.13,1200.0,195.08,195.21,195.0,195.13,1200.0
2019-04-11 12:20:00,195.06,195.22,195.03,195.16,1910.0,195.06,195.22,195.03,195.16,1910.0
2019-04-11 12:25:00,195.0,195.15,194.95,195.15,1200.0,195.0,195.15,194.95,195.15,1200.0
2019-04-11 12:30:00,195.02,195.1,194.97,195.07,1500.0,195.02,195.1,194.97,195.07,1500.0
2019-04-11 12:35:00,195.12,195.14,195.02,195.06,1900.0,195.12,195.14,195.02,195.06,1900.0
2019-04-11 12:40:00,195.07,195.14,195.0,195.14,1750.0,195.07,195.14,195.0,195.14,1750.0
2019-04-11 12:45:00,195.12,195.26,195.12,195.22,1005.0,195.12,195.26,195.12,195.22,1005.0
2019-04-11 12:50:00,195.24,195.42,195.14,195.42,2947.0,195.24,195.42,195.14,195.42,2947.0
2019-04-11 12:55:00,195.38,195.53,195.36,195.53,2622.0,195.38,195.53,195.36,195.53,2622.0
2019-04-11 13:00:00,195.6,195.61,195.25,195.34,1100.0,195.6,195.61,195.25,195.34,1100.0
2019-04-11 13:05:00,195.39,195.43,195.3,195.3,3425.0,195.39,195.43,195.3,195.3,3425.0
2019-04-11 13:10:00,195.32,195.46,195.23,195.45,2486.0,195.32,195.46,195.23,195.45,2486.0
2019-04-11 13:15:00,195.4,195.51,195.37,195.43,2400.0,195.4,195.51,195.37,195.43,2400.0
2019-04-11 13:20:00,195.51,195.57,195.37,195.38,2041.0,195.51,195.57,195.37,195.38,2041.0
2019-04-11 13:25:00,195.37,195.46,195.36,195.4,1327.0,195.37,195.46,195.36,195.4,1327.0
2019-04-11 13:30:00,195.42,195.42,195.16,195.29,3509.0,195.42,195.42,195.16,195.29,3509.0
2019-04-11 13:35:00,195.2,195.2,194.89,194.97,3850.0,195.2,195.2,194.89,194.97,3850.0
2019-04-11 13:40:00,194.97,194.98,194.8,194.88,5800.0,194.97,194.98,194.8,194.88,5800.0
2019-04-11 13:45:00,194.88,195.13,194.88,195.04,2200.0,194.88,195.13,194.88,195.04,2200.0
2019-04-11 13:50:00,195.03,195.12,194.88,194.88,2250.0,195.03,195.12,194.88,194.88,2250.0
2019-04-11 13:55:00,194.84,195.03,194.84,195.03,2107.0,194.84,195.03,194.84,195.03,2107.0
2019-04-11 14:00:00,195.03,195.14,194.99,195.13,4675.0,195.03,195.14,194.99,195.13,4675.0
2019-04-11 14:05:00,195.14,195.2,195.01,195.06,2915.0,195.14,195.2,195.01,195.06,2915.0
2019-04-11 14:10:00,195.17,195.29,195.16,195.29,3424.0,195.17,195.29,195.16,195.29,3424.0
2019-04-11 14:15:00,195.3,195.55,195.25,195.49,2300.0,195.3,195.55,195.25,195.49,2300.0
2019-04-11 14:20:00,195.42,195.66,195.42,195.58,4250.0,195.42,195.66,195.42,195.58,4250.0
2019-04-11 14:25:00,195.58,195.64,195.49,195.57,5212.0,195.58,195.64,195.49,195.57,5212.0
2019-04-11 14:30:00,195.52,195.66,195.42,195.44,3100.0,195.52,195.66,195.42,195.44,3100.0
2019-04-11 14:35:00,195.38,195.61,195.38,195.5,4100.0,195.38,195.61,195.38,195.5,4100.0
2019-04-11 14:40:00,195.53,195.58,195.46,195.46,5789.0,195.53,195.58,195.46,195.46,5789.0
2019-04-11 14:45:00,195.44,195.58,195.36,195.46,4400.0,195.44,195.58,195.36,195.46,4400.0
2019-04-11 14:50:00,195.43,195.45,195.25,195.37,3709.0,195.43,195.45,195.25,195.37,3709.0
2019-04-11 14:55:00,195.28,195.59,195.28,195.55,9172.0,195.28,195.59,195.28,195.55,9172.0
2019-04-11 15:00:00,195.59,195.59,195.38,195.38,24605.0,195.59,195.59,195.38,195.38,24605.0
2019-04-11 15:05:00,195.44,195.56,195.44,195.51,3335.0,195.44,195.56,195.44,195.51,3335.0
2019-04-11 15:10:00,195.52,195.66,195.41,195.66,3650.0,195.52,195.66,195.41,195.66,3650.0
2019-04-11 15:15:00,195.58,195.71,195.58,195.71,2597.0,195.58,195.71,195.58,195.71,2597.0
2019-04-11 15:20:00,195.71,195.74,195.56,195.57,3709.0,195.71,195.74,195.56,195.57,3709.0
2019-04-11 15:25:00,195.55,195.62,195.43,195.45,4766.0,195.55,195.62,195.43,195.45,4766.0
2019-04-11 15:30:00,195.41,195.67,195.39,195.67,3955.0,195.41,195.67,195.39,195.67,3955.0
2019-04-11 15:35:00,195.66,195.83,195.65,195.73,6550.0,195.66,195.83,195.65,195.73,6550.0
2019-04-11 15:40:00,195.75,195.75,195.54,195.56,5306.0,195.75,195.75,195.54,195.56,5306.0
2019-04-11 15:45:00,195.59,195.71,195.41,195.44,11418.0,195.59,195.71,195.41,195.44,11418.0
2019-04-11 15:50:00,195.39,195.73,195.39,195.69,14412.0,195.39,195.73,195.39,195.69,14412.0
2019-04-11 15:55:00,195.66,195.96,195.62,195.88,26856.0,195.66,195.96,195.62,195.88,26856.0
2019-04-12 09:30:00,196.53,197.4,196.12,196.2,52714.0,196.53,197.4,196.12,196.2,52714.0
2019-04-12 09:35:00,196.38,196.47,195.34,195.53,13960.0,196.38,196.47,195.34,195.53,13960.0
2019-04-12 09:40:00,195.42,195.89,194.42,194.65,17143.0,195.42,195.89,194.42,194.65,17143.0
2019-04-12 09:45:00,194.68,194.79,193.82,194.15,12258.0,194.68,194.79,193.82,194.15,12258.0
2019-04-12 09:50:00,194.39,194.8,194.35,194.8,2450.0,194.39,194.8,194.35,194.8,2450.0
2019-04-12 09:55:00,194.84,194.84,194.23,194.52,2681.0,194.84,194.84,194.23,194.52,2681.0
2019-04-12 10:00:00,194.72,195.03,194.52,194.63,10375.0,194.72,195.03,194.52,194.63,10375.0
2019-04-12 10:05:00,194.7,194.9,194.46,194.68,6251.0,194.7,194.9,194.46,194.68,6251.0
2019-04-12 10:10:00,194.64,195.0,194.64,194.98,4655.0,194.64,195.0,194.64,194.98,4655.0
2019-04-12 10:15:00,195.01,195.5,195.01,195.4,8808.0,195.01,195.5,195.01,195.4,8808.0
2019-04-12 10:20:00,195.42,195.84,195.26,195.7,23044.0,195.42,195.84,195.26,195.7,23044.0
2019-04-12 10:25:00,195.71,196.11,195.57,195.95,14477.0,195.71,196.11,195.57,195.95,14477.0
2019-04-12 10:30:00,195.89,196.43,195.8,196.29,6750.0,195.89,196.43,195.8,196.29,6750.0
2019-04-12 10:35:00,196.22,196.22,196.0,196.15,11300.0,196.22,196.22,196.0,196.15,11300.0
2019-04-12 10:40:00,196.22,196.45,196.14,196.2,9100.0,196.22,196.45,196.14,196.2,9100.0
2019-04-12 10:45:00,196.15,196.41,195.99,196.21,5765.0,196.15,196.41,195.99,196.21,5765.0
2019-04-12 10:50:00,196.18,196.4,196.17,196.34,5224.0,196.18,196.4,196.17,196.34,5224.0
2019-04-12 10:55:00,196.24,196.24,195.78,196.13,8263.0,196.24,196.24,195.78,196.13,8263.0
2019-04-12 11:00:00,196.07,196.12,195.73,195.77,3900.0,196.07,196.12,195.73,195.77,3900.0
2019-04-12 11:05:00,195.83,196.0,195.71,195.71,2674.0,195.83,196.0,195.71,195.71,2674.0
2019-04-12 11:10:00,195.72,195.75,195.47,195.54,7181.0,195.72,195.75,195.47,195.54,7181.0
2019-04-12 11:15:00,195.52,195.53,195.16,195.53,10042.0,195.52,195.53,195.16,195.53,10042.0
2019-04-12 11:20:00,195.53,196.2,195.52,196.14,3610.0,195.53,196.2,195.52,196.14,3610.0
2019-04-12 11:25:00,196.15,196.15,195.87,196.09,3266.0,196.15,196.15,195.87,196.09,3266.0
2019-04-12 11:30:00,196.12,196.5,196.08,196.5,4129.0,196.12,196.5,196.08,196.5,4129.0
2019-04-12 11:35:00,196.35,196.5,196.25,196.5,5099.0,196.35,196.5,196.25,196.5,5099.0
2019-04-12 11:40:00,196.35,196.45,196.28,196.33,2746.0,196.35,196.45,196.28,196.33,2746.0
2019-04-12 11:45:00,196.33,196.37,196.18,196.3,1900.0,196.33,196.37,196.18,196.3,1900.0
2019-04-12 11:50:00,196.29,196.45,196.29,196.45,2075.0,196.29,196.45,196.29,196.45,2075.0
2019-04-12 11:55:00,196.46,196.59,196.33,196.46,10327.0,196.46,196.59,196.33,196.46,10327.0
2019-04-12 12:00:00,196.55,196.55,196.41,196.53,1550.0,196.55,196.55,196.41,196.53,1550.0
2019-04-12 12:05:00,196.5,196.5,196.35,196.43,3817.0,196.5,196.5,196.35,196.43,3817.0
2019-04-12 12:10:00,196.42,196.44,196.31,196.4,1845.0,196.42,196.44,196.31,196.4,1845.0
2019-04-12 12:15:00,196.42,196.71,196.42,196.69,9574.0,196.42,196.71,196.42,196.69,9574.0
2019-04-12 12:20:00,196.64,196.69,196.51,196.56,7414.0,196.64,196.69,196.51,196.56,7414.0
2019-04-12 12:25:00,196.55,196.57,196.3,196.52,7650.0,196.55,196.57,196.3,196.52,7650.0
2019-04-12 12:30:00,196.59,196.63,196.28,196.45,12368.0,196.59,196.63,196.28,196.45,12368.0
2019-04-12 12:35:00,196.39,196.4,196.27,196.27,2800.0,196.39,196.4,196.27,196.27,2800.0
2019-04-12 12:40:00,196.34,196.34,196.19,196.33,3500.0,196.34,196.34,196.19,196.33,3500.0
2019-04-12 12:45:00,196.29,196.35,196.24,196.27,1651.0,196.29,196.35,196.24,196.27,1651.0
2019-04-12 12:50:00,196.25,196.45,196.21,196.45,2520.0,196.25,196.45,196.21,196.45,2520.0
2019-04-12 12:55:00,196.37,196.47,196.34,196.47,2877.0,196.37,196.47,196.34,196.47,2877.0
2019-04-12 13:00:00,196.42,196.5,196.35,196.5,7776.0,196.42,196.5,196.35,196.5,7776.0
2019-04-12 13:05:00,196.51,196.66,196.5,196.66,3100.0,196.51,196.66,196.5,196.66,3100.0
2019-04-12 13:10:00,196.68,196.69,196.47,196.47,2600.0,196.68,196.69,196.47,196.47,2600.0
2019-04-12 13:15:00,196.53,196.53,196.3,196.37,5661.0,196.53,196.53,196.3,196.37,5661.0
2019-04-12 13:20:00,196.4,196.4,196.3,196.31,2992.0,196.4,196.4,196.3,196.31,2992.0
2019-04-12 13:25:00,196.28,196.31,196.12,196.15,3259.0,196.28,196.31,196.12,196.15,3259.0
2019-04-12 13:30:00,196.17,196.23,196.04,196.05,2800.0,196.17,196.23,196.04,196.05,2800.0
2019-04-12 13:35:00,196.01,196.02,195.96,195.96,2776.0,196.01,196.02,195.96,195.96,2776.0
2019-04-12 13:40:00,196.02,196.04,195.84,195.91,3968.0,196.02,196.04,195.84,195.91,3968.0
2019-04-12 13:45:00,195.94,196.01,195.91,196.01,3351.0,195.94,196.01,195.91,196.01,3351.0
2019-04-12 13:50:00,195.94,195.97,195.93,195.95,2050.0,195.94,195.97,195.93,195.95,2050.0
2019-04-12 13:55:00,195.94,195.99,195.88,195.88,2700.0,195.94,195.99,195.88,195.88,2700.0
2019-04-12 14:00:00,195.87,195.9,195.73,195.76,5875.0,195.87,195.9,195.73,195.76,5875.0
2019-04-12 14:05:00,195.79,196.12,195.79,196.12,7202.0,195.79,196.12,195.79,196.12,7202.0
2019-04-12 14:10:00,196.14,196.16,195.99,196.11,4536.0,196.14,196.16,195.99,196.11,4536.0
2019-04-12 14:15:00,196.08,196.25,196.07,196.15,3633.0,196.08,196.25,196.07,196.15,3633.0
2019-04-12 14:20:00,196.13,196.25,196.12,196.17,3206.0,196.13,196.25,196.12,196.17,3206.0
2019-04-12 14:25:00,196.09,196.21,195.99,196.1,3000.0,196.09,196.21,195.99,196.1,3000.0
2019-04-12 14:30:00,196.1,196.13,195.99,196.13,5627.0,196.1,196.13,195.99,196.13,5627.0
2019-04-12 14:35:00,196.13,196.22,196.08,196.22,5239.0,196.13,196.22,196.08,196.22,5239.0
2019-04-12 14:40:00,196.17,196.27,196.13,196.21,2800.0,196.17,196.27,196.13,196.21,2800.0
2019-04-12 14:45:00,196.22,196.38,195.98,196.16,22423.0,196.22,196.38,195.98,196.16,22423.0
2019-04-12 14:50:00,196.15,196.23,196.05,196.23,6405.0,196.15,196.23,196.05,196.23,6405.0
2019-04-12 14:55:00,196.2,196.22,196.12,196.15,2157.0,196.2,196.22,196.12,196.15,2157.0
2019-04-12 15:00:00,196.1,196.17,195.99,196.16,3953.0,196.1,196.17,195.99,196.16,3953.0
2019-04-12 15:05:00,196.13,196.27,196.13,196.23,3034.0,196.13,196.27,196.13,196.23,3034.0
2019-04-12 15:10:00,196.24,196.32,196.19,196.26,4442.0,196.24,196.32,196.19,196.26,4442.0
2019-04-12 15:15:00,196.25,196.44,196.2,196.44,6947.0,196.25,196.44,196.2,196.44,6947.0
2019-04-12 15:20:00,196.41,196.41,195.92,195.95,9774.0,196.41,196.41,195.92,195.95,9774.0
2019-04-12 15:25:00,195.97,196.07,195.88,196.04,8012.0,195.97,196.07,195.88,196.04,8012.0
2019-04-12 15:30:00,196.03,196.08,195.89,195.89,7335.0,196.03,196.08,195.89,195.89,7335.0
2019-04-12 15:35:00,195.89,195.94,195.84,195.89,9008.0,195.89,195.94,195.84,195.89,9008.0
2019-04-12 15:40:00,195.93,195.97,195.85,195.93,9213.0,195.93,195.97,195.85,195.93,9213.0
2019-04-12 15:45:00,195.97,196.09,195.85,195.86,19739.0,195.97,196.09,195.85,195.86,19739.0
2019-04-12 15:50:00,195.86,195.92,195.74,195.79,25534.0,195.86,195.92,195.74,195.79,25534.0
2019-04-12 15:55:00,195.83,195.98,195.57,195.62,47828.0,195.83,195.98,195.57,195.62,47828.0
2019-04-15 09:30:00,195.02,195.5,194.4,194.48,24525.0,195.02,195.5,194.4,194.48,24525.0
2019-04-15 09:35:00,194.62,195.64,194.61,194.97,38927.0,194.62,195.64,194.61,194.97,38927.0
2019-04-15 09:40:00,195.0,195.0,194.21,194.8,36618.0,195.0,195.0,194.21,194.8,36618.0
2019-04-15 09:45:00,194.81,194.89,194.25,194.29,14154.0,194.81,194.89,194.25,194.29,14154.0
2019-04-15 09:50:00,194.12,194.51,193.93,194.31,17841.0,194.12,194.51,193.93,194.31,17841.0
2019-04-15 09:55:00,194.13,194.28,193.19,193.45,17833.0,194.13,194.28,193.19,193.45,17833.0
2019-04-15 10:00:00,193.35,193.36,192.64,193.0,18204.0,193.35,193.36,192.64,193.0,18204.0
2019-04-15 10:05:00,193.0,193.65,193.0,193.19,21689.0,193.0,193.65,193.0,193.19,21689.0
2019-04-15 10:10:00,193.18,193.22,192.9,192.92,8385.0,193.18,193.22,192.9,192.92,8385.0
2019-04-15 10:15:00,192.89,192.94,192.43,192.61,14750.0,192.89,192.94,192.43,192.61,14750.0
2019-04-15 10:20:00,192.6,192.88,192.44,192.77,13502.0,192.6,192.88,192.44,192.77,13502.0
2019-04-15 10:25:00,192.82,192.82,192.09,192.09,8595.0,192.82,192.82,192.09,192.09,8595.0
2019-04-15 10:30:00,192.06,192.24,191.82,191.95,15789.0,192.06,192.24,191.82,191.95,15789.0
2019-04-15 10:35:00,192.15,192.16,191.27,191.82,23670.0,192.15,192.16,191.27,191.82,23670.0
2019-04-15 10:40:00,191.76,192.16,191.69,192.02,12050.0,191.76,192.16,191.69,192.02,12050.0
2019-04-15 10:45:00,191.92,192.66,191.84,192.66,6384.0,191.92,192.66,191.84,192.66,6384.0
2019-04-15 10:50:00,192.65,193.5,192.65,192.91,80537.0,192.65,193.5,192.65,192.91,80537.0
2019-04-15 10:55:00,192.91,193.0,192.27,192.46,29897.0,192.91,193.0,192.27,192.46,29897.0
2019-04-15 11:00:00,192.49,192.5,192.36,192.5,40646.0,192.49,192.5,192.36,192.5,40646.0
2019-04-15 11:05:00,192.5,192.5,192.38,192.49,22303.0,192.5,192.5,192.38,192.49,22303.0
2019-04-15 11:10:00,192.5,192.88,191.93,192.7,89722.0,192.5,192.88,191.93,192.7,89722.0
2019-04-15 11:15:00,192.79,193.15,192.73,193.03,3299.0,192.79,193.15,192.73,193.03,3299.0
2019-04-15 11:20:00,192.97,192.97,192.37,192.53,6208.0,192.97,192.97,192.37,192.53,6208.0
2019-04-15 11:25:00,192.65,192.73,192.3,192.42,7071.0,192.65,192.73,192.3,192.42,7071.0
2019-04-15 11:30:00,192.38,192.42,191.83,191.83,6350.0,192.38,192.42,191.83,191.83,6350.0
2019-04-15 11:35:00,191.86,192.41,191.78,191.88,9858.0,191.86,192.41,191.78,191.88,9858.0
2019-04-15 11:40:00,191.79,191.85,191.67,191.75,10600.0,191.79,191.85,191.67,191.75,10600.0
2019-04-15 11:45:00,191.75,191.75,191.67,191.71,17028.0,191.75,191.75,191.67,191.71,17028.0
2019-04-15 11:50:00,191.75,191.75,191.7,191.74,28613.0,191.75,191.75,191.7,191.74,28613.0
2019-04-15 11:55:00,191.75,192.66,191.61,192.59,45398.0,191.75,192.66,191.61,192.59,45398.0
2019-04-15 12:00:00,192.79,193.03,192.01,192.75,59312.0,192.79,193.03,192.01,192.75,59312.0
2019-04-15 12:05:00,192.75,193.0,192.52,192.54,7725.0,192.75,193.0,192.52,192.54,7725.0
2019-04-15 12:10:00,192.61,193.21,192.4,193.12,21490.0,192.61,193.21,192.4,193.12,21490.0
2019-04-15 12:15:00,193.09,193.47,193.05,193.39,8386.0,193.09,193.47,193.05,193.39,8386.0
2019-04-15 12:20:00,193.42,193.69,193.42,193.45,6410.0,193.42,193.69,193.42,193.45,6410.0
2019-04-15 12:25:00,193.6,193.91,193.0,193.55,14750.0,193.6,193.91,193.0,193.55,14750.0
2019-04-15 12:30:00,193.58,193.77,193.58,193.73,1300.0,193.58,193.77,193.58,193.73,1300.0
2019-04-15 12:35:00,193.77,193.85,193.66,193.66,1958.0,193.77,193.85,193.66,193.66,1958.0
2019-04-15 12:40:00,193.74,193.83,193.54,193.72,10791.0,193.74,193.83,193.54,193.72,10791.0
2019-04-15 12:45:00,193.7,193.85,193.7,193.71,1700.0,193.7,193.85,193.7,193.71,1700.0
2019-04-15 12:50:00,193.72,193.72,193.43,193.61,9154.0,193.72,193.72,193.43,193.61,9154.0
2019-04-15 12:55:00,193.61,193.61,193.17,193.19,3260.0,193.61,193.61,193.17,193.19,3260.0
2019-04-15 13:00:00,193.33,193.44,193.21,193.44,3332.0,193.33,193.44,193.21,193.44,3332.0
2019-04-15 13:05:00,193.48,193.56,193.46,193.46,1900.0,193.48,193.56,193.46,193.46,1900.0
2019-04-15 13:10:00,193.5,193.98,193.5,193.98,6055.0,193.5,193.98,193.5,193.98,6055.0
2019-04-15 13:15:00,193.99,193.99,193.81,193.9,4020.0,193.99,193.99,193.81,193.9,4020.0
2019-04-15 13:20:00,193.91,194.08,193.91,194.03,3913.0,193.91,194.08,193.91,194.03,3913.0
2019-04-15 13:25:00,194.12,194.17,193.84,194.05,13244.0,194.12,194.17,193.84,194.05,13244.0
2019-04-15 13:30:00,194.01,194.15,194.0,194.1,5085.0,194.01,194.15,194.0,194.1,5085.0
2019-04-15 13:35:00,194.11,194.58,194.1,194.49,7684.0,194.11,194.58,194.1,194.49,7684.0
2019-04-15 13:40:00,194.54,194.55,194.37,194.37,2357.0,194.54,194.55,194.37,194.37,2357.0
2019-04-15 13:45:00,194.37,194.39,194.3,194.37,2400.0,194.37,194.39,194.3,194.37,2400.0
2019-04-15 13:50:00,194.42,194.42,194.26,194.34,2411.0,194.42,194.42,194.26,194.34,2411.0
2019-04-15 13:55:00,194.28,194.35,194.28,194.34,3034.0,194.28,194.35,194.28,194.34,3034.0
2019-04-15 14:00:00,194.32,194.37,193.88,193.96,14011.0,194.32,194.37,193.88,193.96,14011.0
2019-04-15 14:05:00,193.93,194.02,193.13,193.24,22786.0,193.93,194.02,193.13,193.24,22786.0
2019-04-15 14:10:00,193.25,193.25,192.6,192.7,72094.0,193.25,193.25,192.6,192.7,72094.0
2019-04-15 14:15:00,192.58,193.21,192.58,193.05,9261.0,192.58,193.21,192.58,193.05,9261.0
2019-04-15 14:20:00,193.12,193.37,193.07,193.2,3438.0,193.12,193.37,193.07,193.2,3438.0
2019-04-15 14:25:00,193.22,193.47,193.19,193.38,2138.0,193.22,193.47,193.19,193.38,2138.0
2019-04-15 14:30:00,193.42,193.51,193.26,193.4,1900.0,193.42,193.51,193.26,193.4,1900.0
2019-04-15 14:35:00,193.47,193.47,192.8,192.8,11093.0,193.47,193.47,192.8,192.8,11093.0
2019-04-15 14:40:00,192.79,192.82,192.0,192.44,61536.0,192.79,192.82,192.0,192.44,61536.0
2019-04-15 14:45:00,192.52,192.99,192.52,192.99,1500.0,192.52,192.99,192.52,192.99,1500.0
2019-04-15 14:50:00,193.0,193.34,193.0,193.34,5139.0,193.0,193.34,193.0,193.34,5139.0
2019-04-15 14:55:00,193.37,193.37,192.9,192.92,4800.0,193.37,193.37,192.9,192.92,4800.0
2019-04-15 15:00:00,193.06,193.11,192.67,192.72,7430.0,193.06,193.11,192.67,192.72,7430.0
2019-04-15 15:05:00,192.7,192.94,192.64,192.81,15125.0,192.7,192.94,192.64,192.81,15125.0
2019-04-15 15:10:00,192.91,192.91,192.53,192.63,15830.0,192.91,192.91,192.53,192.63,15830.0
2019-04-15 15:15:00,192.68,192.87,192.68,192.76,8650.0,192.68,192.87,192.68,192.76,8650.0
2019-04-15 15:20:00,192.72,192.75,192.47,192.63,10314.0,192.72,192.75,192.47,192.63,10314.0
2019-04-15 15:25:00,192.69,192.73,192.43,192.55,13142.0,192.69,192.73,192.43,192.55,13142.0
2019-04-15 15:30:00,192.5,192.91,192.5,192.79,5477.0,192.5,192.91,192.5,192.79,5477.0
2019-04-15 15:35:00,192.77,192.87,192.69,192.86,6205.0,192.77,192.87,192.69,192.86,6205.0
2019-04-15 15:40:00,192.9,193.0,192.77,192.92,9358.0,192.9,193.0,192.77,192.92,9358.0
2019-04-15 15:45:00,192.92,193.06,192.86,193.06,14700.0,192.92,193.06,192.86,193.06,14700.0
2019-04-15 15:50:00,193.05,193.21,192.88,193.17,20769.0,193.05,193.21,192.88,193.17,20769.0
2019-04-15 15:55:00,193.21,193.45,192.8,192.92,44889.0,193.21,193.45,192.8,192.92,44889.0
2019-04-16 09:30:00,192.38,193.54,192.38,193.09,71753.0,192.38,193.54,192.38,193.09,71753.0
2019-04-16 09:35:00,193.1,194.38,193.09,193.76,22983.0,193.1,194.38,193.09,193.76,22983.0
2019-04-16 09:40:00,193.92,194.99,193.66,194.77,41727.0,193.92,194.99,193.66,194.77,41727.0
2019-04-16 09:45:00,194.7,194.84,194.33,194.67,20383.0,194.7,194.84,194.33,194.67,20383.0
2019-04-16 09:50:00,194.67,195.09,194.6,194.92,51683.0,194.67,195.09,194.6,194.92,51683.0
2019-04-16 09:55:00,194.83,194.84,194.28,194.66,20191.0,194.83,194.84,194.28,194.66,20191.0
2019-04-16 10:00:00,194.73,195.17,194.6,194.73,39776.0,194.73,195.17,194.6,194.73,39776.0
2019-04-16 10:05:00,194.83,195.22,194.6,195.11,18811.0,194.83,195.22,194.6,195.11,18811.0
2019-04-16 10:10:00,195.18,195.83,195.12,195.7,19958.0,195.18,195.83,195.12,195.7,19958.0
2019-04-16 10:15:00,195.66,196.1,195.23,195.85,27112.0,195.66,196.1,195.23,195.85,27112.0
2019-04-16 10:20:00,195.93,196.65,195.77,196.65,25628.0,195.93,196.65,195.77,196.65,25628.0
2019-04-16 10:25:00,196.6,196.71,196.11,196.36,36409.0,196.6,196.71,196.11,196.36,36409.0
2019-04-16 10:30:00,196.37,196.55,196.1,196.35,17124.0,196.37,196.55,196.1,196.35,17124.0
2019-04-16 10:35:00,196.29,196.5,196.25,196.48,13341.0,196.29,196.5,196.25,196.48,13341.0
2019-04-16 10:40:00,196.5,196.5,195.89,195.89,13951.0,196.5,196.5,195.89,195.89,13951.0
2019-04-16 10:45:00,195.9,196.22,195.84,196.13,8020.0,195.9,196.22,195.84,196.13,8020.0
2019-04-16 10:50:00,196.06,196.6,195.91,196.49,11469.0,196.06,196.6,195.91,196.49,11469.0
2019-04-16 10:55:00,196.44,196.75,196.44,196.53,7643.0,196.44,196.75,196.44,196.53,7643.0
2019-04-16 11:00:00,196.46,196.98,196.46,196.97,10955.0,196.46,196.98,196.46,196.97,10955.0
2019-04-16 11:05:00,196.98,197.3,196.96,197.23,22799.0,196.98,197.3,196.96,197.23,22799.0
2019-04-16 11:10:00,197.26,197.54,197.24,197.43,11211.0,197.26,197.54,197.24,197.43,11211.0
2019-04-16 11:15:00,197.33,197.54,197.15,197.31,15278.0,197.33,197.54,197.15,197.31,15278.0
2019-04-16 11:20:00,197.4,198.16,197.4,197.85,33234.0,197.4,198.16,197.4,197.85,33234.0
2019-04-16 11:25:00,197.93,198.02,197.76,198.0,23043.0,197.93,198.02,197.76,198.0,23043.0
2019-04-16 11:30:00,197.95,198.07,197.78,198.03,30094.0,197.95,198.07,197.78,198.03,30094.0
2019-04-16 11:35:00,198.04,198.29,197.99,198.26,10523.0,198.04,198.29,197.99,198.26,10523.0
2019-04-16 11:40:00,198.3,198.32,197.58,197.7,13941.0,198.3,198.32,197.58,197.7,13941.0
2019-04-16 11:45:00,197.67,197.74,197.29,197.71,13476.0,197.67,197.74,197.29,197.71,13476.0
2019-04-16 11:50:00,197.67,197.75,197.42,197.6,16844.0,197.67,197.75,197.42,197.6,16844.0
2019-04-16 11:55:00,197.62,197.64,197.43,197.64,9032.0,197.62,197.64,197.43,197.64,9032.0
2019-04-16 12:00:00,197.55,197.84,197.55,197.68,9214.0,197.55,197.84,197.55,197.68,9214.0
2019-04-16 12:05:00,197.73,197.9,197.73,197.88,8845.0,197.73,197.9,197.73,197.88,8845.0
2019-04-16 12:10:00,197.88,197.88,197.42,197.46,21065.0,197.88,197.88,197.42,197.46,21065.0
2019-04-16 12:15:00,197.54,197.68,197.48,197.6,8633.0,197.54,197.68,197.48,197.6,8633.0
2019-04-16 12:20:00,197.53,197.81,197.51,197.65,6983.0,197.53,197.81,197.51,197.65,6983.0
2019-04-16 12:25:00,197.66,197.76,197.6,197.74,8746.0,197.66,197.76,197.6,197.74,8746.0
2019-04-16 12:30:00,197.71,197.71,197.25,197.48,12765.0,197.71,197.71,197.25,197.48,12765.0
2019-04-16 12:35:00,197.46,197.59,197.37,197.59,3030.0,197.46,197.59,197.37,197.59,3030.0
2019-04-16 12:40:00,197.58,197.65,197.35,197.45,10892.0,197.58,197.65,197.35,197.45,10892.0
2019-04-16 12:45:00,197.42,197.64,197.3,197.59,8375.0,197.42,197.64,197.3,197.59,8375.0
2019-04-16 12:50:00,197.58,197.92,197.52,197.77,8081.0,197.58,197.92,197.52,197.77,8081.0
2019-04-16 12:55:00,197.87,198.05,197.75,198.05,9617.0,197.87,198.05,197.75,198.05,9617.0
2019-04-16 13:00:00,197.98,198.07,197.86,198.06,8005.0,197.98,198.07,197.86,198.06,8005.0
2019-04-16 13:05:00,198.11,198.28,198.02,198.21,8108.0,198.11,198.28,198.02,198.21,8108.0
2019-04-16 13:10:00,198.18,198.41,198.15,198.24,10716.0,198.18,198.41,198.15,198.24,10716.0
2019-04-16 13:15:00,198.2,198.31,198.11,198.14,8837.0,198.2,198.31,198.11,198.14,8837.0
2019-04-16 13:20:00,198.13,198.38,198.12,198.32,6964.0,198.13,198.38,198.12,198.32,6964.0
2019-04-16 13:25:00,198.37,198.59,198.27,198.59,11447.0,198.37,198.59,198.27,198.59,11447.0
2019-04-16 13:30:00,198.53,198.55,198.37,198.45,12853.0,198.53,198.55,198.37,198.45,12853.0
2019-04-16 13:35:00,198.4,198.44,198.03,198.27,8730.0,198.4,198.44,198.03,198.27,8730.0
2019-04-16 13:40:00,198.17,198.35,198.14,198.16,13122.0,198.17,198.35,198.14,198.16,13122.0
2019-04-16 13:45:00,198.22,198.44,198.22,198.26,4863.0,198.22,198.44,198.22,198.26,4863.0
2019-04-16 13:50:00,198.26,198.36,197.87,197.87,4302.0,198.26,198.36,197.87,197.87,4302.0
2019-04-16 13:55:00,197.85,198.02,197.75,197.87,12037.0,197.85,198.02,197.75,197.87,12037.0
2019-04-16 14:00:00,197.98,198.03,197.79,197.86,7069.0,197.98,198.03,197.79,197.86,7069.0
2019-04-16 14:05:00,197.9,197.96,197.7,197.7,5306.0,197.9,197.96,197.7,197.7,5306.0
2019-04-16 14:10:00,197.8,197.95,197.73,197.73,6600.0,197.8,197.95,197.73,197.73,6600.0
2019-04-16 14:15:00,197.78,197.84,197.71,197.84,8994.0,197.78,197.84,197.71,197.84,8994.0
2019-04-16 14:20:00,197.87,197.94,197.76,197.87,7180.0,197.87,197.94,197.76,197.87,7180.0
2019-04-16 14:25:00,197.86,197.92,197.5,197.5,4831.0,197.86,197.92,197.5,197.5,4831.0
2019-04-16 14:30:00,197.57,197.58,197.3,197.38,7645.0,197.57,197.58,197.3,197.38,7645.0
2019-04-16 14:35:00,197.39,197.63,197.34,197.57,9998.0,197.39,197.63,197.34,197.57,9998.0
2019-04-16 14:40:00,197.56,197.61,197.37,197.5,5853.0,197.56,197.61,197.37,197.5,5853.0
2019-04-16 14:45:00,197.48,197.6,197.42,197.56,8558.0,197.48,197.6,197.42,197.56,8558.0
2019-04-16 14:50:00,197.59,197.94,197.59,197.81,6980.0,197.59,197.94,197.59,197.81,6980.0
2019-04-16 14:55:00,197.87,197.99,197.67,197.77,7512.0,197.87,197.99,197.67,197.77,7512.0
2019-04-16 15:00:00,197.67,197.77,197.57,197.66,13114.0,197.67,197.77,197.57,197.66,13114.0
2019-04-16 15:05:00,197.62,197.84,197.62,197.76,8911.0,197.62,197.84,197.62,197.76,8911.0
2019-04-16 15:10:00,197.77,197.78,196.5,196.5,29775.0,197.77,197.78,196.5,196.5,29775.0
2019-04-16 15:15:00,196.55,196.56,196.05,196.23,19445.0,196.55,196.56,196.05,196.23,19445.0
2019-04-16 15:20:00,196.2,196.25,195.95,196.0,11171.0,196.2,196.25,195.95,196.0,11171.0
2019-04-16 15:25:00,195.93,196.01,194.77,195.3,28744.0,195.93,196.01,194.77,195.3,28744.0
2019-04-16 15:30:00,195.25,195.26,194.41,194.51,25971.0,195.25,195.26,194.41,194.51,25971.0
2019-04-16 15:35:00,194.43,194.85,194.13,194.85,32825.0,194.43,194.85,194.13,194.85,32825.0
2019-04-16 15:40:00,194.83,195.32,194.79,194.97,38952.0,194.83,195.32,194.79,194.97,38952.0
2019-04-16 15:45:00,194.97,195.67,194.91,195.5,39388.0,194.97,195.67,194.91,195.5,39388.0
2019-04-16 15:50:00,195.52,195.98,195.48,195.85,45652.0,195.52,195.98,195.48,195.85,45652.0
2019-04-16 15:55:00,195.84,195.93,195.3,195.93,90010.0,195.84,195.93,195.3,195.93,90010.0
2019-04-17 09:30:00,195.69,196.0,194.29,195.0,53743.0,195.69,196.0,194.29,195.0,53743.0
2019-04-17 09:35:00,194.87,195.16,194.57,194.93,11663.0,194.87,195.16,194.57,194.93,11663.0
2019-04-17 09:40:00,194.85,194.85,193.69,194.57,28020.0,194.85,194.85,193.69,194.57,28020.0
2019-04-17 09:45:00,194.5,195.29,194.36,195.29,10388.0,194.5,195.29,194.36,195.29,10388.0
2019-04-17 09:50:00,195.58,195.89,194.39,194.45,25927.0,195.58,195.89,194.39,194.45,25927.0
2019-04-17 09:55:00,194.45,194.56,191.6,192.01,37515.0,194.45,194.56,191.6,192.01,37515.0
2019-04-17 10:00:00,192.17,192.17,190.69,190.95,25715.0,192.17,192.17,190.69,190.95,25715.0
2019-04-17 10:05:00,191.18,191.77,190.64,191.76,20211.0,191.18,191.77,190.64,191.76,20211.0
2019-04-17 10:10:00,191.5,192.15,191.5,191.83,8455.0,191.5,192.15,191.5,191.83,8455.0
2019-04-17 10:15:00,191.53,192.23,191.26,191.98,13415.0,191.53,192.23,191.26,191.98,13415.0
2019-04-17 10:20:00,192.0,192.31,191.86,191.87,4135.0,192.0,192.31,191.86,191.87,4135.0
2019-04-17 10:25:00,192.01,192.81,191.9,192.42,7890.0,192.01,192.81,191.9,192.42,7890.0
2019-04-17 10:30:00,192.38,192.56,192.08,192.4,4270.0,192.38,192.56,192.08,192.4,4270.0
2019-04-17 10:35:00,192.48,192.76,192.07,192.66,11982.0,192.48,192.76,192.07,192.66,11982.0
2019-04-17 10:40:00,192.71,193.11,192.3,192.48,9158.0,192.71,193.11,192.3,192.48,9158.0
2019-04-17 10:45:00,192.62,192.93,191.9,192.1,5808.0,192.62,192.93,191.9,192.1,5808.0
2019-04-17 10:50:00,192.13,192.27,191.72,191.76,9898.0,192.13,192.27,191.72,191.76,9898.0
2019-04-17 10:55:00,191.85,192.04,191.43,191.82,14319.0,191.85,192.04,191.43,191.82,14319.0
2019-04-17 11:00:00,191.84,192.04,191.61,192.01,4105.0,191.84,192.04,191.61,192.01,4105.0
2019-04-17 11:05:00,191.98,192.11,191.38,191.93,10576.0,191.98,192.11,191.38,191.93,10576.0
2019-04-17 11:10:00,192.03,192.39,191.95,192.07,6277.0,192.03,192.39,191.95,192.07,6277.0
2019-04-17 11:15:00,192.05,192.4,191.87,192.4,4083.0,192.05,192.4,191.87,192.4,4083.0
2019-04-17 11:20:00,192.29,192.29,191.85,191.94,7450.0,192.29,192.29,191.85,191.94,7450.0
2019-04-17 11:25:00,191.94,192.05,191.58,191.6,5922.0,191.94,192.05,191.58,191.6,5922.0
2019-04-17 11:30:00,191.58,191.7,190.96,191.09,17048.0,191.58,191.7,190.96,191.09,17048.0
2019-04-17 11:35:00,190.97,191.65,190.8,191.65,37391.0,190.97,191.65,190.8,191.65,37391.0
2019-04-17 11:40:00,191.71,191.87,191.41,191.69,12198.0,191.71,191.87,191.41,191.69,12198.0
2019-04-17 11:45:00,191.68,192.26,191.68,192.25,3833.0,191.68,192.26,191.68,192.25,3833.0
2019-04-17 11:50:00,192.24,192.56,192.09,192.27,7068.0,192.24,192.56,192.09,192.27,7068.0
2019-04-17 11:55:00,192.4,192.41,191.52,191.52,10686.0,192.4,192.41,191.52,191.52,10686.0
2019-04-17 12:00:00,191.67,191.8,191.36,191.55,7110.0,191.67,191.8,191.36,191.55,7110.0
2019-04-17 12:05:00,191.59,191.62,191.05,191.15,3471.0,191.59,191.62,191.05,191.15,3471.0
2019-04-17 12:10:00,191.05,191.45,191.0,191.32,4825.0,191.05,191.45,191.0,191.32,4825.0
2019-04-17 12:15:00,191.31,191.39,191.17,191.3,2879.0,191.31,191.39,191.17,191.3,2879.0
2019-04-17 12:20:00,191.22,191.63,191.17,191.5,4598.0,191.22,191.63,191.17,191.5,4598.0
2019-04-17 12:25:00,191.44,191.85,191.44,191.83,8520.0,191.44,191.85,191.44,191.83,8520.0
2019-04-17 12:30:00,191.84,192.03,191.5,191.79,5870.0,191.84,192.03,191.5,191.79,5870.0
2019-04-17 12:35:00,191.77,191.77,191.43,191.43,4135.0,191.77,191.77,191.43,191.43,4135.0
2019-04-17 12:40:00,191.41,191.68,191.41,191.49,4814.0,191.41,191.68,191.41,191.49,4814.0
2019-04-17 12:45:00,191.42,191.49,191.21,191.21,2529.0,191.42,191.49,191.21,191.21,2529.0
2019-04-17 12:50:00,191.3,191.74,191.26,191.74,4978.0,191.3,191.74,191.26,191.74,4978.0
2019-04-17 12:55:00,191.64,191.81,191.52,191.72,10640.0,191.64,191.81,191.52,191.72,10640.0
2019-04-17 13:00:00,191.73,191.74,191.57,191.6,7818.0,191.73,191.74,191.57,191.6,7818.0
2019-04-17 13:05:00,191.63,191.66,191.45,191.53,5977.0,191.63,191.66,191.45,191.53,5977.0
2019-04-17 13:10:00,191.47,191.64,191.41,191.47,4750.0,191.47,191.64,191.41,191.47,4750.0
2019-04-17 13:15:00,191.42,191.61,191.18,191.27,12008.0,191.42,191.61,191.18,191.27,12008.0
2019-04-17 13:20:00,191.27,191.27,190.8,191.1,14261.0,191.27,191.27,190.8,191.1,14261.0
2019-04-17 13:25:00,191.1,191.2,190.81,190.98,5070.0,191.1,191.2,190.81,190.98,5070.0
2019-04-17 13:30:00,191.05,191.05,190.89,190.92,2600.0,191.05,191.05,190.89,190.92,2600.0
2019-04-17 13:35:00,190.93,191.05,190.85,190.99,5763.0,190.93,191.05,190.85,190.99,5763.0
2019-04-17 13:40:00,191.05,191.28,191.05,191.27,4774.0,191.05,191.28,191.05,191.27,4774.0
2019-04-17 13:45:00,191.31,191.5,191.28,191.37,5797.0,191.31,191.5,191.28,191.37,5797.0
2019-04-17 13:50:00,191.34,191.49,191.28,191.31,16333.0,191.34,191.49,191.28,191.31,16333.0
2019-04-17 13:55:00,191.34,191.36,191.08,191.09,6060.0,191.34,191.36,191.08,191.09,6060.0
2019-04-17 14:00:00,191.0,191.01,190.58,190.67,9312.0,191.0,191.01,190.58,190.67,9312.0
2019-04-17 14:05:00,190.65,190.72,190.46,190.63,8096.0,190.65,190.72,190.46,190.63,8096.0
2019-04-17 14:10:00,190.62,190.62,190.28,190.38,5590.0,190.62,190.62,190.28,190.38,5590.0
2019-04-17 14:15:00,190.41,190.65,190.39,190.58,6632.0,190.41,190.65,190.39,190.58,6632.0
2019-04-17 14:20:00,190.57,190.57,190.2,190.24,11521.0,190.57,190.57,190.2,190.24,11521.0
2019-04-17 14:25:00,190.25,190.48,189.81,190.24,14527.0,190.25,190.48,189.81,190.24,14527.0
2019-04-17 14:30:00,190.27,190.68,190.27,190.65,7600.0,190.27,190.68,190.27,190.65,7600.0
2019-04-17 14:35:00,190.67,190.97,190.49,190.73,9667.0,190.67,190.97,190.49,190.73,9667.0
2019-04-17 14:40:00,190.69,190.86,190.49,190.85,6506.0,190.69,190.86,190.49,190.85,6506.0
2019-04-17 14:45:00,190.83,190.99,190.72,190.97,7013.0,190.83,190.99,190.72,190.97,7013.0
2019-04-17 14:50:00,191.01,191.04,190.77,190.84,7299.0,191.01,191.04,190.77,190.84,7299.0
2019-04-17 14:55:00,190.85,190.87,190.58,190.58,10219.0,190.85,190.87,190.58,190.58,10219.0
2019-04-17 15:00:00,190.67,190.96,190.67,190.9,11298.0,190.67,190.96,190.67,190.9,11298.0
2019-04-17 15:05:00,190.93,191.06,190.87,191.0,11331.0,190.93,191.06,190.87,191.0,11331.0
2019-04-17 15:10:00,191.0,191.17,190.98,191.09,5780.0,191.0,191.17,190.98,191.09,5780.0
2019-04-17 15:15:00,191.08,191.15,190.9,190.97,14325.0,191.08,191.15,190.9,190.97,14325.0
2019-04-17 15:20:00,190.97,190.97,190.69,190.84,7172.0,190.97,190.97,190.69,190.84,7172.0
2019-04-17 15:25:00,190.89,191.03,190.87,190.89,5803.0,190.89,191.03,190.87,190.89,5803.0
2019-04-17 15:30:00,190.88,191.16,190.73,191.06,11543.0,190.88,191.16,190.73,191.06,11543.0
2019-04-17 15:35:00,191.06,191.16,190.83,191.1,10425.0,191.06,191.16,190.83,191.1,10425.0
2019-04-17 15:40:00,191.14,191.21,191.03,191.19,14328.0,191.14,191.21,191.03,191.19,14328.0
2019-04-17 15:45:00,191.17,191.34,190.79,190.94,36207.0,191.17,191.34,190.79,190.94,36207.0
2019-04-17 15:50:00,190.92,191.16,190.88,190.95,33377.0,190.92,191.16,190.88,190.95,33377.0
2019-04-17 15:55:00,190.93,191.12,190.69,191.12,73078.0,190.93,191.12,190.69,191.12,73078.0
2019-04-18 09:30:00,191.01,191.01,187.12,188.9,95492.0,191.01,191.01,187.12,188.9,95492.0
2019-04-18 09:35:00,189.3,189.63,188.5,189.62,56442.0,189.3,189.63,188.5,189.62,56442.0
2019-04-18 09:40:00,189.6,189.96,187.02,187.44,25302.0,189.6,189.96,187.02,187.44,25302.0
2019-04-18 09:45:00,187.48,188.68,187.03,187.56,19575.0,187.48,188.68,187.03,187.56,19575.0
2019-04-18 09:50:00,187.27,187.34,185.67,185.83,28135.0,187.27,187.34,185.67,185.83,28135.0
2019-04-18 09:55:00,185.88,186.02,184.27,184.29,59980.0,185.88,186.02,184.27,184.29,59980.0
2019-04-18 10:00:00,184.4,185.49,184.25,185.04,42428.0,184.4,185.49,184.25,185.04,42428.0
2019-04-18 10:05:00,185.31,186.79,185.31,186.24,23448.0,185.31,186.79,185.31,186.24,23448.0
2019-04-18 10:10:00,186.15,187.12,185.99,186.31,9239.0,186.15,187.12,185.99,186.31,9239.0
2019-04-18 10:15:00,186.34,187.37,186.33,186.93,4854.0,186.34,187.37,186.33,186.93,4854.0
2019-04-18 10:20:00,186.73,186.8,186.22,186.25,17135.0,186.73,186.8,186.22,186.25,17135.0
2019-04-18 10:25:00,186.33,186.51,185.15,185.2,19592.0,186.33,186.51,185.15,185.2,19592.0
2019-04-18 10:30:00,185.34,185.57,184.66,185.25,35166.0,185.34,185.57,184.66,185.25,35166.0
2019-04-18 10:35:00,185.17,185.68,185.15,185.21,18543.0,185.17,185.68,185.15,185.21,18543.0
2019-04-18 10:40:00,185.16,185.18,184.73,184.84,21666.0,185.16,185.18,184.73,184.84,21666.0
2019-04-18 10:45:00,184.95,185.45,184.83,185.24,18130.0,184.95,185.45,184.83,185.24,18130.0
2019-04-18 10:50:00,185.45,185.45,184.5,184.64,22748.0,185.45,185.45,184.5,184.64,22748.0
2019-04-18 10:55:00,184.63,185.1,184.5,184.74,28902.0,184.63,185.1,184.5,184.74,28902.0
2019-04-18 11:00:00,184.94,185.7,184.94,185.65,7945.0,184.94,185.7,184.94,185.65,7945.0
2019-04-18 11:05:00,185.66,186.1,185.42,186.1,23207.0,185.66,186.1,185.42,186.1,23207.0
2019-04-18 11:10:00,186.13,186.88,186.11,186.41,11390.0,186.13,186.88,186.11,186.41,11390.0
2019-04-18 11:15:00,186.45,186.98,186.39,186.39,12741.0,186.45,186.98,186.39,186.39,12741.0
2019-04-18 11:20:00,186.39,186.61,185.79,185.84,24081.0,186.39,186.61,185.79,185.84,24081.0
2019-04-18 11:25:00,185.79,186.45,185.76,186.15,14202.0,185.79,186.45,185.76,186.15,14202.0
2019-04-18 11:30:00,186.19,186.55,186.19,186.46,9655.0,186.19,186.55,186.19,186.46,9655.0
2019-04-18 11:35:00,186.49,186.93,186.45,186.81,8355.0,186.49,186.93,186.45,186.81,8355.0
2019-04-18 11:40:00,186.8,187.28,186.66,186.66,13636.0,186.8,187.28,186.66,186.66,13636.0
2019-04-18 11:45:00,186.9,186.9,186.62,186.71,1633.0,186.9,186.9,186.62,186.71,1633.0
2019-04-18 11:50:00,186.78,187.12,186.35,186.44,67428.0,186.78,187.12,186.35,186.44,67428.0
2019-04-18 11:55:00,186.5,186.97,186.49,186.83,9832.0,186.5,186.97,186.49,186.83,9832.0
2019-04-18 12:00:00,186.94,187.06,186.66,187.06,8289.0,186.94,187.06,186.66,187.06,8289.0
2019-04-18 12:05:00,187.06,187.1,186.71,186.9,4500.0,187.06,187.1,186.71,186.9,4500.0
2019-04-18 12:10:00,187.01,187.01,186.61,186.98,6698.0,187.01,187.01,186.61,186.98,6698.0
2019-04-18 12:15:00,186.94,187.17,186.92,187.14,20881.0,186.94,187.17,186.92,187.14,20881.0
2019-04-18 12:20:00,187.18,187.58,187.17,187.56,14535.0,187.18,187.58,187.17,187.56,14535.0
2019-04-18 12:25:00,187.41,187.77,187.4,187.55,13673.0,187.41,187.77,187.4,187.55,13673.0
2019-04-18 12:30:00,187.59,187.59,187.28,187.36,4286.0,187.59,187.59,187.28,187.36,4286.0
2019-04-18 12:35:00,187.34,187.51,187.07,187.08,13079.0,187.34,187.51,187.07,187.08,13079.0
2019-04-18 12:40:00,187.03,187.23,187.01,187.02,5093.0,187.03,187.23,187.01,187.02,5093.0
2019-04-18 12:45:00,187.22,187.23,186.97,187.08,24910.0,187.22,187.23,186.97,187.08,24910.0
2019-04-18 12:50:00,186.97,187.08,186.97,187.08,400.0,186.97,187.08,186.97,187.08,400.0
2019-04-18 12:55:00,187.0,187.11,186.83,186.89,4068.0,187.0,187.11,186.83,186.89,4068.0
2019-04-18 13:00:00,187.03,187.05,186.8,186.98,19645.0,187.03,187.05,186.8,186.98,19645.0
2019-04-18 13:05:00,186.97,187.17,186.95,187.08,3623.0,186.97,187.17,186.95,187.08,3623.0
2019-04-18 13:10:00,187.08,187.08,186.5,186.5,25864.0,187.08,187.08,186.5,186.5,25864.0
2019-04-18 13:15:00,186.4,186.72,186.31,186.54,12745.0,186.4,186.72,186.31,186.54,12745.0
2019-04-18 13:20:00,186.57,186.65,186.57,186.59,3914.0,186.57,186.65,186.57,186.59,3914.0
2019-04-18 13:25:00,186.75,186.75,186.59,186.67,1178.0,186.75,186.75,186.59,186.67,1178.0
2019-04-18 13:30:00,186.72,187.0,186.71,186.95,2666.0,186.72,187.0,186.71,186.95,2666.0
2019-04-18 13:35:00,186.97,187.0,186.74,186.84,4263.0,186.97,187.0,186.74,186.84,4263.0
2019-04-18 13:40:00,186.86,186.87,186.59,186.74,6623.0,186.86,186.87,186.59,186.74,6623.0
2019-04-18 13:45:00,186.81,187.31,186.81,186.95,6634.0,186.81,187.31,186.81,186.95,6634.0
2019-04-18 13:50:00,187.08,187.08,186.85,186.98,7208.0,187.08,187.08,186.85,186.98,7208.0
2019-04-18 13:55:00,187.09,187.16,186.95,186.95,5870.0,187.09,187.16,186.95,186.95,5870.0
2019-04-18 14:00:00,186.78,187.08,186.78,187.05,3373.0,186.78,187.08,186.78,187.05,3373.0
2019-04-18 14:05:00,186.98,187.14,186.82,186.88,7296.0,186.98,187.14,186.82,186.88,7296.0
2019-04-18 14:10:00,186.88,187.0,186.74,187.0,4500.0,186.88,187.0,186.74,187.0,4500.0
2019-04-18 14:15:00,187.0,187.33,187.0,187.04,3150.0,187.0,187.33,187.0,187.04,3150.0
2019-04-18 14:20:00,187.03,187.39,186.93,187.33,9579.0,187.03,187.39,186.93,187.33,9579.0
2019-04-18 14:25:00,187.31,187.56,187.12,187.26,24834.0,187.31,187.56,187.12,187.26,24834.0
2019-04-18 14:30:00,187.22,187.38,187.11,187.11,14328.0,187.22,187.38,187.11,187.11,14328.0
2019-04-18 14:35:00,187.15,187.42,187.07,187.21,8114.0,187.15,187.42,187.07,187.21,8114.0
2019-04-18 14:40:00,187.29,187.75,187.21,187.74,13480.0,187.29,187.75,187.21,187.74,13480.0
2019-04-18 14:45:00,187.7,187.87,187.64,187.72,12650.0,187.7,187.87,187.64,187.72,12650.0
2019-04-18 14:50:00,187.75,187.82,187.0,187.02,61317.0,187.75,187.82,187.0,187.02,61317.0
2019-04-18 14:55:00,187.09,187.33,186.98,187.03,14119.0,187.09,187.33,186.98,187.03,14119.0
2019-04-18 15:00:00,187.0,187.08,186.89,187.07,16059.0,187.0,187.08,186.89,187.07,16059.0
2019-04-18 15:05:00,187.17,187.17,186.85,187.13,7080.0,187.17,187.17,186.85,187.13,7080.0
2019-04-18 15:10:00,187.17,187.36,187.05,187.2,5305.0,187.17,187.36,187.05,187.2,5305.0
2019-04-18 15:15:00,187.25,187.33,187.14,187.3,14823.0,187.25,187.33,187.14,187.3,14823.0
2019-04-18 15:20:00,187.32,187.44,187.26,187.37,12541.0,187.32,187.44,187.26,187.37,12541.0
2019-04-18 15:25:00,187.38,187.61,187.37,187.43,8836.0,187.38,187.61,187.37,187.43,8836.0
2019-04-18 15:30:00,187.38,187.57,187.19,187.56,10594.0,187.38,187.57,187.19,187.56,10594.0
2019-04-18 15:35:00,187.5,187.71,187.49,187.71,11006.0,187.5,187.71,187.49,187.71,11006.0
2019-04-18 15:40:00,187.69,187.8,187.58,187.7,11903.0,187.69,187.8,187.58,187.7,11903.0
2019-04-18 15:45:00,187.64,187.69,187.51,187.6,13072.0,187.64,187.69,187.51,187.6,13072.0
2019-04-18 15:50:00,187.6,187.68,187.28,187.46,26181.0,187.6,187.68,187.28,187.46,26181.0
2019-04-18 15:55:00,187.42,187.93,187.42,187.81,66108.0,187.42,187.93,187.42,187.81,66108.0
2019-04-22 09:30:00,187.71,188.45,186.79,187.62,27409.0,187.71,188.45,186.79,187.62,27409.0
2019-04-22 09:35:00,187.81,188.83,186.99,188.31,12748.0,187.81,188.83,186.99,188.31,12748.0
2019-04-22 09:40:00,188.58,188.9,187.92,188.9,7725.0,188.58,188.9,187.92,188.9,7725.0
2019-04-22 09:45:00,189.0,189.19,188.31,189.0,8747.0,189.0,189.19,188.31,189.0,8747.0
2019-04-22 09:50:00,188.74,188.9,188.31,188.53,9445.0,188.74,188.9,188.31,188.53,9445.0
2019-04-22 09:55:00,188.65,189.11,188.65,189.09,5078.0,188.65,189.11,188.65,189.09,5078.0
2019-04-22 10:00:00,189.2,189.89,189.09,189.83,14410.0,189.2,189.89,189.09,189.83,14410.0
2019-04-22 10:05:00,189.92,189.98,189.14,189.31,17490.0,189.92,189.98,189.14,189.31,17490.0
2019-04-22 10:10:00,189.35,189.42,188.15,188.63,23028.0,189.35,189.42,188.15,188.63,23028.0
2019-04-22 10:15:00,188.63,188.8,188.4,188.56,11913.0,188.63,188.8,188.4,188.56,11913.0
2019-04-22 10:20:00,188.76,188.88,188.15,188.65,7228.0,188.76,188.88,188.15,188.65,7228.0
2019-04-22 10:25:00,188.59,188.85,188.49,188.49,3228.0,188.59,188.85,188.49,188.49,3228.0
2019-04-22 10:30:00,188.74,189.31,188.64,189.31,28386.0,188.74,189.31,188.64,189.31,28386.0
2019-04-22 10:35:00,189.45,189.59,188.85,188.96,8146.0,189.45,189.59,188.85,188.96,8146.0
2019-04-22 10:40:00,188.91,189.11,188.77,188.77,4284.0,188.91,189.11,188.77,188.77,4284.0
2019-04-22 10:45:00,188.69,189.13,188.64,189.13,7211.0,188.69,189.13,188.64,189.13,7211.0
2019-04-22 10:50:00,189.08,189.27,188.85,188.93,8172.0,189.08,189.27,188.85,188.93,8172.0
2019-04-22 10:55:00,188.99,189.21,188.86,189.04,8672.0,188.99,189.21,188.86,189.04,8672.0
2019-04-22 11:00:00,189.05,189.1,188.67,188.91,5891.0,189.05,189.1,188.67,188.91,5891.0
2019-04-22 11:05:00,188.94,188.94,188.7,188.77,5516.0,188.94,188.94,188.7,188.77,5516.0
2019-04-22 11:10:00,188.75,188.83,188.58,188.69,4317.0,188.75,188.83,188.58,188.69,4317.0
2019-04-22 11:15:00,188.74,188.79,188.62,188.68,5163.0,188.74,188.79,188.62,188.68,5163.0
2019-04-22 11:20:00,188.67,188.88,188.62,188.78,11180.0,188.67,188.88,188.62,188.78,11180.0
2019-04-22 11:25:00,188.87,188.87,188.55,188.86,7198.0,188.87,188.87,188.55,188.86,7198.0
2019-04-22 11:30:00,188.76,188.84,188.55,188.55,8127.0,188.76,188.84,188.55,188.55,8127.0
2019-04-22 11:35:00,188.46,188.53,188.17,188.33,6293.0,188.46,188.53,188.17,188.33,6293.0
2019-04-22 11:40:00,188.17,188.45,188.14,188.15,3808.0,188.17,188.45,188.14,188.15,3808.0
2019-04-22 11:45:00,188.16,188.46,187.98,188.46,6815.0,188.16,188.46,187.98,188.46,6815.0
2019-04-22 11:50:00,188.3,188.42,188.05,188.13,3900.0,188.3,188.42,188.05,188.13,3900.0
2019-04-22 11:55:00,188.08,188.17,187.94,188.0,4292.0,188.08,188.17,187.94,188.0,4292.0
2019-04-22 12:00:00,188.03,188.06,187.82,187.92,3910.0,188.03,188.06,187.82,187.92,3910.0
2019-04-22 12:05:00,187.98,188.43,187.94,188.12,10870.0,187.98,188.43,187.94,188.12,10870.0
2019-04-22 12:10:00,188.11,188.29,187.74,188.03,7548.0,188.11,188.29,187.74,188.03,7548.0
2019-04-22 12:15:00,188.06,188.31,187.89,187.96,7043.0,188.06,188.31,187.89,187.96,7043.0
2019-04-22 12:20:00,187.96,188.15,187.81,188.0,5381.0,187.96,188.15,187.81,188.0,5381.0
2019-04-22 12:25:00,188.06,188.22,188.06,188.14,3500.0,188.06,188.22,188.06,188.14,3500.0
2019-04-22 12:30:00,188.2,188.33,188.08,188.32,5833.0,188.2,188.33,188.08,188.32,5833.0
2019-04-22 12:35:00,188.28,188.4,188.17,188.22,3201.0,188.28,188.4,188.17,188.22,3201.0
2019-04-22 12:40:00,188.12,188.46,188.1,188.46,3100.0,188.12,188.46,188.1,188.46,3100.0
2019-04-22 12:45:00,188.27,188.27,188.09,188.25,5222.0,188.27,188.27,188.09,188.25,5222.0
2019-04-22 12:50:00,188.16,188.24,187.95,187.95,5273.0,188.16,188.24,187.95,187.95,5273.0
2019-04-22 12:55:00,187.95,188.16,187.95,188.09,3361.0,187.95,188.16,187.95,188.09,3361.0
2019-04-22 13:00:00,188.09,188.33,188.09,188.22,9990.0,188.09,188.33,188.09,188.22,9990.0
2019-04-22 13:05:00,188.17,188.2,188.0,188.15,8435.0,188.17,188.2,188.0,188.15,8435.0
2019-04-22 13:10:00,188.06,188.16,187.99,188.06,9788.0,188.06,188.16,187.99,188.06,9788.0
2019-04-22 13:15:00,188.1,188.13,187.99,188.1,4650.0,188.1,188.13,187.99,188.1,4650.0
2019-04-22 13:20:00,188.08,188.47,188.08,188.47,5411.0,188.08,188.47,188.08,188.47,5411.0
2019-04-22 13:25:00,188.41,188.41,188.18,188.29,3179.0,188.41,188.41,188.18,188.29,3179.0
2019-04-22 13:30:00,188.24,188.69,188.24,188.58,8002.0,188.24,188.69,188.24,188.58,8002.0
2019-04-22 13:35:00,188.59,188.82,188.59,188.76,4048.0,188.59,188.82,188.59,188.76,4048.0
2019-04-22 13:40:00,188.79,189.0,188.5,188.5,10475.0,188.79,189.0,188.5,188.5,10475.0
2019-04-22 13:45:00,188.56,188.7,188.51,188.62,3924.0,188.56,188.7,188.51,188.62,3924.0
2019-04-22 13:50:00,188.57,188.87,188.49,188.58,9420.0,188.57,188.87,188.49,188.58,9420.0
2019-04-22 13:55:00,188.69,188.8,188.56,188.73,3869.0,188.69,188.8,188.56,188.73,3869.0
2019-04-22 14:00:00,188.79,188.81,188.24,188.51,17170.0,188.79,188.81,188.24,188.51,17170.0
2019-04-22 14:05:00,188.5,188.6,188.31,188.35,5162.0,188.5,188.6,188.31,188.35,5162.0
2019-04-22 14:10:00,188.38,188.74,188.36,188.66,4553.0,188.38,188.74,188.36,188.66,4553.0
2019-04-22 14:15:00,188.66,188.75,188.42,188.61,4866.0,188.66,188.75,188.42,188.61,4866.0
2019-04-22 14:20:00,188.67,188.84,188.62,188.84,2500.0,188.67,188.84,188.62,188.84,2500.0
2019-04-22 14:25:00,188.74,189.04,188.62,188.74,9500.0,188.74,189.04,188.62,188.74,9500.0
2019-04-22 14:30:00,188.82,189.1,188.8,188.9,4312.0,188.82,189.1,188.8,188.9,4312.0
2019-04-22 14:35:00,189.07,189.16,189.03,189.15,3287.0,189.07,189.16,189.03,189.15,3287.0
2019-04-22 14:40:00,189.15,189.15,188.9,189.12,7091.0,189.15,189.15,188.9,189.12,7091.0
2019-04-22 14:45:00,189.25,189.38,189.16,189.25,4789.0,189.25,189.38,189.16,189.25,4789.0
2019-04-22 14:50:00,189.3,189.5,189.22,189.5,8188.0,189.3,189.5,189.22,189.5,8188.0
2019-04-22 14:55:00,189.58,189.67,189.32,189.4,6647.0,189.58,189.67,189.32,189.4,6647.0
2019-04-22 15:00:00,189.39,189.58,189.33,189.37,5230.0,189.39,189.58,189.33,189.37,5230.0
2019-04-22 15:05:00,189.29,189.47,189.26,189.27,7310.0,189.29,189.47,189.26,189.27,7310.0
2019-04-22 15:10:00,189.34,189.4,189.24,189.25,5038.0,189.34,189.4,189.24,189.25,5038.0
2019-04-22 15:15:00,189.39,189.39,189.26,189.31,5551.0,189.39,189.39,189.26,189.31,5551.0
2019-04-22 15:20:00,189.33,189.44,189.29,189.42,5500.0,189.33,189.44,189.29,189.42,5500.0
2019-04-22 15:25:00,189.49,189.51,189.39,189.5,4888.0,189.49,189.51,189.39,189.5,4888.0
2019-04-22 15:30:00,189.51,189.61,189.44,189.61,4304.0,189.51,189.61,189.44,189.61,4304.0
2019-04-22 15:35:00,189.65,189.75,189.59,189.67,8965.0,189.65,189.75,189.59,189.67,8965.0
2019-04-22 15:40:00,189.62,189.67,189.56,189.65,6450.0,189.62,189.67,189.56,189.65,6450.0
2019-04-22 15:45:00,189.62,189.67,189.43,189.67,10130.0,189.62,189.67,189.43,189.67,10130.0
2019-04-22 15:50:00,189.63,189.67,189.5,189.55,19904.0,189.63,189.67,189.5,189.55,19904.0
2019-04-22 15:55:00,189.5,189.5,189.31,189.4,36369.0,189.5,189.5,189.31,189.4,36369.0
2019-04-23 09:30:00,190.82,190.82,189.69,190.19,29849.0,190.82,190.82,189.69,190.19,29849.0
2019-04-23 09:35:00,190.6,190.8,190.05,190.56,12759.0,190.6,190.8,190.05,190.56,12759.0
2019-04-23 09:40:00,190.56,190.96,190.38,190.77,10858.0,190.56,190.96,190.38,190.77,10858.0
2019-04-23 09:45:00,190.95,191.24,190.39,190.7,10221.0,190.95,191.24,190.39,190.7,10221.0
2019-04-23 09:50:00,190.88,191.9,190.85,191.79,12324.0,190.88,191.9,190.85,191.79,12324.0
2019-04-23 09:55:00,191.55,192.34,191.54,192.14,13785.0,191.55,192.34,191.54,192.14,13785.0
2019-04-23 10:00:00,192.09,192.87,192.0,192.83,13627.0,192.09,192.87,192.0,192.83,13627.0
2019-04-23 10:05:00,192.71,192.87,192.26,192.34,8340.0,192.71,192.87,192.26,192.34,8340.0
2019-04-23 10:10:00,192.33,192.58,192.23,192.36,6314.0,192.33,192.58,192.23,192.36,6314.0
2019-04-23 10:15:00,192.4,192.55,192.29,192.34,8747.0,192.4,192.55,192.29,192.34,8747.0
2019-04-23 10:20:00,192.31,192.95,192.29,192.88,6305.0,192.31,192.95,192.29,192.88,6305.0
2019-04-23 10:25:00,192.8,193.57,192.78,193.13,10831.0,192.8,193.57,192.78,193.13,10831.0
2019-04-23 10:30:00,193.12,193.24,192.64,192.64,7829.0,193.12,193.24,192.64,192.64,7829.0
2019-04-23 10:35:00,192.64,192.65,192.03,192.36,5217.0,192.64,192.65,192.03,192.36,5217.0
2019-04-23 10:40:00,192.17,192.66,192.09,192.45,12645.0,192.17,192.66,192.09,192.45,12645.0
2019-04-23 10:45:00,192.5,192.57,191.82,191.92,6195.0,192.5,192.57,191.82,191.92,6195.0
2019-04-23 10:50:00,191.83,191.93,191.45,191.67,5731.0,191.83,191.93,191.45,191.67,5731.0
2019-04-23 10:55:00,191.75,192.08,191.45,191.68,4726.0,191.75,192.08,191.45,191.68,4726.0
2019-04-23 11:00:00,191.65,191.68,191.35,191.48,7106.0,191.65,191.68,191.35,191.48,7106.0
2019-04-23 11:05:00,191.69,191.93,191.53,191.66,18234.0,191.69,191.93,191.53,191.66,18234.0
2019-04-23 11:10:00,191.62,191.93,191.32,191.93,6579.0,191.62,191.93,191.32,191.93,6579.0
2019-04-23 11:15:00,191.95,192.27,191.95,192.09,3653.0,191.95,192.27,191.95,192.09,3653.0
2019-04-23 11:20:00,192.28,192.82,192.28,192.81,14947.0,192.28,192.82,192.28,192.81,14947.0
2019-04-23 11:25:00,192.8,192.82,192.51,192.82,8429.0,192.8,192.82,192.51,192.82,8429.0
2019-04-23 11:30:00,192.81,193.32,192.79,193.32,7187.0,192.81,193.32,192.79,193.32,7187.0
2019-04-23 11:35:00,193.31,193.41,193.09,193.28,8813.0,193.31,193.41,193.09,193.28,8813.0
2019-04-23 11:40:00,193.25,193.35,192.65,193.0,12731.0,193.25,193.35,192.65,193.0,12731.0
2019-04-23 11:45:00,192.89,193.23,192.76,193.23,6868.0,192.89,193.23,192.76,193.23,6868.0
2019-04-23 11:50:00,193.1,193.18,192.82,192.94,6551.0,193.1,193.18,192.82,192.94,6551.0
2019-04-23 11:55:00,192.9,193.17,192.81,193.06,8347.0,192.9,193.17,192.81,193.06,8347.0
2019-04-23 12:00:00,193.16,193.3,192.78,193.3,10770.0,193.16,193.3,192.78,193.3,10770.0
2019-04-23 12:05:00,193.25,193.55,193.25,193.52,12432.0,193.25,193.55,193.25,193.52,12432.0
2019-04-23 12:10:00,193.45,193.67,193.39,193.67,10376.0,193.45,193.67,193.39,193.67,10376.0
2019-04-23 12:15:00,193.67,193.88,193.54,193.84,14687.0,193.67,193.88,193.54,193.84,14687.0
2019-04-23 12:20:00,193.82,193.87,193.34,193.38,10404.0,193.82,193.87,193.34,193.38,10404.0
2019-04-23 12:25:00,193.43,193.43,193.05,193.26,7206.0,193.43,193.43,193.05,193.26,7206.0
2019-04-23 12:30:00,193.23,193.29,192.65,192.65,9585.0,193.23,193.29,192.65,192.65,9585.0
2019-04-23 12:35:00,192.65,192.98,192.45,192.98,6941.0,192.65,192.98,192.45,192.98,6941.0
2019-04-23 12:40:00,193.01,193.01,192.65,192.79,6631.0,193.01,193.01,192.65,192.79,6631.0
2019-04-23 12:45:00,192.77,193.11,192.76,192.95,7900.0,192.77,193.11,192.76,192.95,7900.0
2019-04-23 12:50:00,192.81,193.13,192.79,192.97,45680.0,192.81,193.13,192.79,192.97,45680.0
2019-04-23 12:55:00,192.97,193.04,192.7,192.75,7602.0,192.97,193.04,192.7,192.75,7602.0
2019-04-23 13:00:00,192.79,192.93,192.25,192.45,5885.0,192.79,192.93,192.25,192.45,5885.0
2019-04-23 13:05:00,192.46,192.84,192.46,192.73,4208.0,192.46,192.84,192.46,192.73,4208.0
2019-04-23 13:10:00,192.81,193.19,192.81,193.19,19614.0,192.81,193.19,192.81,193.19,19614.0
2019-04-23 13:15:00,193.27,193.5,192.81,193.08,12293.0,193.27,193.5,192.81,193.08,12293.0
2019-04-23 13:20:00,193.18,193.42,193.18,193.42,4160.0,193.18,193.42,193.18,193.42,4160.0
2019-04-23 13:25:00,193.42,193.45,193.22,193.45,5508.0,193.42,193.45,193.22,193.45,5508.0
2019-04-23 13:30:00,193.41,193.62,193.2,193.27,4303.0,193.41,193.62,193.2,193.27,4303.0
2019-04-23 13:35:00,193.27,193.28,193.01,193.07,4050.0,193.27,193.28,193.01,193.07,4050.0
2019-04-23 13:40:00,193.17,193.35,193.14,193.23,29720.0,193.17,193.35,193.14,193.23,29720.0
2019-04-23 13:45:00,193.23,193.52,193.12,193.41,32035.0,193.23,193.52,193.12,193.41,32035.0
2019-04-23 13:50:00,193.4,193.83,193.39,193.83,12758.0,193.4,193.83,193.39,193.83,12758.0
2019-04-23 13:55:00,193.74,194.28,193.71,194.18,18428.0,193.74,194.28,193.71,194.18,18428.0
2019-04-23 14:00:00,194.17,194.31,194.03,194.18,10107.0,194.17,194.31,194.03,194.18,10107.0
2019-04-23 14:05:00,194.22,194.5,194.22,194.37,9159.0,194.22,194.5,194.22,194.37,9159.0
2019-04-23 14:10:00,194.36,194.82,194.36,194.74,10565.0,194.36,194.82,194.36,194.74,10565.0
2019-04-23 14:15:00,194.69,194.81,194.63,194.76,7650.0,194.69,194.81,194.63,194.76,7650.0
2019-04-23 14:20:00,194.77,194.87,194.68,194.84,9386.0,194.77,194.87,194.68,194.84,9386.0
2019-04-23 14:25:00,194.85,195.0,194.7,194.74,11032.0,194.85,195.0,194.7,194.74,11032.0
2019-04-23 14:30:00,194.78,194.92,194.57,194.81,5203.0,194.78,194.92,194.57,194.81,5203.0
2019-04-23 14:35:00,194.91,195.2,194.9,195.06,17799.0,194.91,195.2,194.9,195.06,17799.0
2019-04-23 14:40:00,195.04,195.2,194.95,195.09,15386.0,195.04,195.2,194.95,195.09,15386.0
2019-04-23 14:45:00,195.08,195.15,194.96,195.01,20859.0,195.08,195.15,194.96,195.01,20859.0
2019-04-23 14:50:00,195.01,195.36,195.0,195.31,18446.0,195.01,195.36,195.0,195.31,18446.0
2019-04-23 14:55:00,195.32,195.42,195.13,195.33,11272.0,195.32,195.42,195.13,195.33,11272.0
2019-04-23 15:00:00,195.26,195.4,195.0,195.22,7600.0,195.26,195.4,195.0,195.22,7600.0
2019-04-23 15:05:00,195.26,195.46,195.11,195.16,15870.0,195.26,195.46,195.11,195.16,15870.0
2019-04-23 15:10:00,195.12,195.28,195.1,195.26,17157.0,195.12,195.28,195.1,195.26,17157.0
2019-04-23 15:15:00,195.23,195.34,195.16,195.29,8146.0,195.23,195.34,195.16,195.29,8146.0
2019-04-23 15:20:00,195.27,195.34,195.01,195.22,16939.0,195.27,195.34,195.01,195.22,16939.0
2019-04-23 15:25:00,195.21,195.42,195.12,195.4,5315.0,195.21,195.42,195.12,195.4,5315.0
2019-04-23 15:30:00,195.41,195.5,195.31,195.34,33135.0,195.41,195.5,195.31,195.34,33135.0
2019-04-23 15:35:00,195.34,195.43,195.21,195.24,13657.0,195.34,195.43,195.21,195.24,13657.0
2019-04-23 15:40:00,195.24,195.3,195.0,195.02,28170.0,195.24,195.3,195.0,195.02,28170.0
2019-04-23 15:45:00,195.04,195.07,194.52,194.64,28182.0,195.04,195.07,194.52,194.64,28182.0
2019-04-23 15:50:00,194.68,195.2,194.68,195.2,17477.0,194.68,195.2,194.68,195.2,17477.0
2019-04-23 15:55:00,195.22,195.31,195.07,195.2,30110.0,195.22,195.31,195.07,195.2,30110.0
2019-04-24 09:30:00,195.79,196.8,195.35,195.5,42947.0,195.79,196.8,195.35,195.5,42947.0
2019-04-24 09:35:00,195.37,197.12,195.37,197.12,12884.0,195.37,197.12,195.37,197.12,12884.0
2019-04-24 09:40:00,197.0,197.1,196.26,196.81,17811.0,197.0,197.1,196.26,196.81,17811.0
2019-04-24 09:45:00,196.81,196.87,195.76,196.55,13530.0,196.81,196.87,195.76,196.55,13530.0
2019-04-24 09:50:00,196.56,196.59,195.79,196.11,10269.0,196.56,196.59,195.79,196.11,10269.0
2019-04-24 09:55:00,196.2,196.48,195.34,195.73,10068.0,196.2,196.48,195.34,195.73,10068.0
2019-04-24 10:00:00,195.7,195.79,194.96,195.46,8834.0,195.7,195.79,194.96,195.46,8834.0
2019-04-24 10:05:00,195.45,196.35,195.42,195.73,14109.0,195.45,196.35,195.42,195.73,14109.0
2019-04-24 10:10:00,195.81,196.22,195.75,195.92,5863.0,195.81,196.22,195.75,195.92,5863.0
2019-04-24 10:15:00,195.87,196.09,195.57,196.09,8705.0,195.87,196.09,195.57,196.09,8705.0
2019-04-24 10:20:00,196.02,196.13,195.7,195.84,4465.0,196.02,196.13,195.7,195.84,4465.0
2019-04-24 10:25:00,195.65,196.0,195.57,195.9,10978.0,195.65,196.0,195.57,195.9,10978.0
2019-04-24 10:30:00,195.96,196.09,195.63,195.96,10781.0,195.96,196.09,195.63,195.96,10781.0
2019-04-24 10:35:00,196.12,196.31,195.89,196.17,3900.0,196.12,196.31,195.89,196.17,3900.0
2019-04-24 10:40:00,196.06,196.62,195.88,196.56,22317.0,196.06,196.62,195.88,196.56,22317.0
2019-04-24 10:45:00,196.5,196.8,196.35,196.76,12971.0,196.5,196.8,196.35,196.76,12971.0
2019-04-24 10:50:00,196.74,197.07,196.64,197.0,15114.0,196.74,197.07,196.64,197.0,15114.0
2019-04-24 10:55:00,196.9,197.22,196.86,197.22,7325.0,196.9,197.22,196.86,197.22,7325.0
2019-04-24 11:00:00,197.24,197.39,197.02,197.23,15130.0,197.24,197.39,197.02,197.23,15130.0
2019-04-24 11:05:00,197.17,197.71,197.1,197.11,28713.0,197.17,197.71,197.1,197.11,28713.0
2019-04-24 11:10:00,197.09,197.56,197.01,197.13,8288.0,197.09,197.56,197.01,197.13,8288.0
2019-04-24 11:15:00,197.12,197.24,196.52,196.61,8773.0,197.12,197.24,196.52,196.61,8773.0
2019-04-24 11:20:00,196.51,197.0,196.22,197.0,19895.0,196.51,197.0,196.22,197.0,19895.0
2019-04-24 11:25:00,197.02,197.08,196.78,197.0,7610.0,197.02,197.08,196.78,197.0,7610.0
2019-04-24 11:30:00,197.0,197.48,196.65,196.83,31415.0,197.0,197.48,196.65,196.83,31415.0
2019-04-24 11:35:00,196.86,197.18,196.53,197.13,19103.0,196.86,197.18,196.53,197.13,19103.0
2019-04-24 11:40:00,197.08,197.2,197.0,197.06,28395.0,197.08,197.2,197.0,197.06,28395.0
2019-04-24 11:45:00,197.0,197.12,196.77,196.77,11416.0,197.0,197.12,196.77,196.77,11416.0
2019-04-24 11:50:00,196.7,196.73,196.53,196.63,7220.0,196.7,196.73,196.53,196.63,7220.0
2019-04-24 11:55:00,196.78,196.89,196.54,196.7,5513.0,196.78,196.89,196.54,196.7,5513.0
2019-04-24 12:00:00,196.59,196.83,196.5,196.54,5503.0,196.59,196.83,196.5,196.54,5503.0
2019-04-24 12:05:00,196.47,196.64,196.46,196.55,2755.0,196.47,196.64,196.46,196.55,2755.0
2019-04-24 12:10:00,196.55,196.66,196.39,196.52,4692.0,196.55,196.66,196.39,196.52,4692.0
2019-04-24 12:15:00,196.47,196.55,196.4,196.54,1850.0,196.47,196.55,196.4,196.54,1850.0
2019-04-24 12:20:00,196.54,196.68,196.51,196.56,5821.0,196.54,196.68,196.51,196.56,5821.0
2019-04-24 12:25:00,196.59,196.7,196.55,196.7,2400.0,196.59,196.7,196.55,196.7,2400.0
2019-04-24 12:30:00,196.68,196.91,196.67,196.85,7065.0,196.68,196.91,196.67,196.85,7065.0
2019-04-24 12:35:00,196.92,197.13,196.91,197.09,7926.0,196.92,197.13,196.91,197.09,7926.0
2019-04-24 12:40:00,197.04,197.1,196.87,196.95,11927.0,197.04,197.1,196.87,196.95,11927.0
2019-04-24 12:45:00,196.97,196.97,196.76,196.8,7075.0,196.97,196.97,196.76,196.8,7075.0
2019-04-24 12:50:00,196.8,196.8,196.25,196.32,9190.0,196.8,196.8,196.25,196.32,9190.0
2019-04-24 12:55:00,196.34,196.34,196.0,196.25,4108.0,196.34,196.34,196.0,196.25,4108.0
2019-04-24 13:00:00,196.23,196.24,196.1,196.18,4586.0,196.23,196.24,196.1,196.18,4586.0
2019-04-24 13:05:00,196.28,196.28,195.94,196.1,7602.0,196.28,196.28,195.94,196.1,7602.0
2019-04-24 13:10:00,196.08,196.08,195.72,195.77,11802.0,196.08,196.08,195.72,195.77,11802.0
2019-04-24 13:15:00,195.77,196.07,195.75,196.06,8554.0,195.77,196.07,195.75,196.06,8554.0
2019-04-24 13:20:00,195.96,196.15,195.9,196.15,8054.0,195.96,196.15,195.9,196.15,8054.0
2019-04-24 13:25:00,196.07,196.28,196.06,196.25,3467.0,196.07,196.28,196.06,196.25,3467.0
2019-04-24 13:30:00,196.3,196.44,196.28,196.35,3278.0,196.3,196.44,196.28,196.35,3278.0
2019-04-24 13:35:00,196.34,196.5,196.23,196.5,12246.0,196.34,196.5,196.23,196.5,12246.0
2019-04-24 13:40:00,196.48,196.54,196.37,196.54,5689.0,196.48,196.54,196.37,196.54,5689.0
2019-04-24 13:45:00,196.5,196.69,196.5,196.63,4550.0,196.5,196.69,196.5,196.63,4550.0
2019-04-24 13:50:00,196.65,196.73,196.46,196.52,6603.0,196.65,196.73,196.46,196.52,6603.0
2019-04-24 13:55:00,196.51,196.62,196.45,196.53,4150.0,196.51,196.62,196.45,196.53,4150.0
2019-04-24 14:00:00,196.49,196.58,196.34,196.37,4264.0,196.49,196.58,196.34,196.37,4264.0
2019-04-24 14:05:00,196.36,196.38,195.76,196.0,9000.0,196.36,196.38,195.76,196.0,9000.0
2019-04-24 14:10:00,195.87,195.96,195.59,195.59,9088.0,195.87,195.96,195.59,195.59,9088.0
2019-04-24 14:15:00,195.51,195.64,195.43,195.52,19701.0,195.51,195.64,195.43,195.52,19701.0
2019-04-24 14:20:00,195.56,195.63,195.45,195.45,10688.0,195.56,195.63,195.45,195.45,10688.0
2019-04-24 14:25:00,195.45,195.64,195.34,195.59,6730.0,195.45,195.64,195.34,195.59,6730.0
2019-04-24 14:30:00,195.58,195.66,195.49,195.58,5217.0,195.58,195.66,195.49,195.58,5217.0
2019-04-24 14:35:00,195.58,195.69,195.54,195.69,3300.0,195.58,195.69,195.54,195.69,3300.0
2019-04-24 14:40:00,195.68,195.87,195.68,195.79,6670.0,195.68,195.87,195.68,195.79,6670.0
2019-04-24 14:45:00,195.79,195.89,195.72,195.89,8086.0,195.79,195.89,195.72,195.89,8086.0
2019-04-24 14:50:00,195.89,196.05,195.86,195.91,6155.0,195.89,196.05,195.86,195.91,6155.0
2019-04-24 14:55:00,195.89,196.01,195.83,195.96,4230.0,195.89,196.01,195.83,195.96,4230.0
2019-04-24 15:00:00,195.99,195.99,195.83,195.94,5243.0,195.99,195.99,195.83,195.94,5243.0
2019-04-24 15:05:00,195.94,196.13,195.93,196.13,4300.0,195.94,196.13,195.93,196.13,4300.0
2019-04-24 15:10:00,196.11,196.18,196.07,196.11,8714.0,196.11,196.18,196.07,196.11,8714.0
2019-04-24 15:15:00,196.11,196.11,195.93,196.06,7326.0,196.11,196.11,195.93,196.06,7326.0
2019-04-24 15:20:00,196.11,196.13,195.99,196.02,5430.0,196.11,196.13,195.99,196.02,5430.0
2019-04-24 15:25:00,196.0,196.05,195.9,195.96,5620.0,196.0,196.05,195.9,195.96,5620.0
2019-04-24 15:30:00,195.93,196.02,195.73,195.78,9053.0,195.93,196.02,195.73,195.78,9053.0
2019-04-24 15:35:00,195.76,195.84,195.66,195.8,11441.0,195.76,195.84,195.66,195.8,11441.0
2019-04-24 15:40:00,195.74,195.74,195.61,195.73,7805.0,195.74,195.74,195.61,195.73,7805.0
2019-04-24 15:45:00,195.78,195.85,195.71,195.79,12434.0,195.78,195.85,195.71,195.79,12434.0
2019-04-24 15:50:00,195.75,195.79,195.43,195.49,27737.0,195.75,195.79,195.43,195.49,27737.0
2019-04-24 15:55:00,195.45,195.54,195.26,195.35,51558.0,195.45,195.54,195.26,195.35,51558.0
2019-04-25 09:30:00,197.01,197.5,196.3,196.81,53010.0,197.01,197.5,196.3,196.81,53010.0
2019-04-25 09:35:00,197.14,198.98,196.47,197.73,42451.0,197.14,198.98,196.47,197.73,42451.0
2019-04-25 09:40:00,198.04,198.85,198.01,198.42,13604.0,198.04,198.85,198.01,198.42,13604.0
2019-04-25 09:45:00,198.17,198.72,198.16,198.52,16185.0,198.17,198.72,198.16,198.52,16185.0
2019-04-25 09:50:00,198.61,199.28,197.88,198.52,52947.0,198.61,199.28,197.88,198.52,52947.0
2019-04-25 09:55:00,198.58,199.14,198.45,199.06,21488.0,198.58,199.14,198.45,199.06,21488.0
2019-04-25 10:00:00,199.03,199.36,198.64,199.21,28900.0,199.03,199.36,198.64,199.21,28900.0
2019-04-25 10:05:00,199.17,199.24,198.2,198.27,15129.0,199.17,199.24,198.2,198.27,15129.0
2019-04-25 10:10:00,198.14,198.3,196.06,196.36,25095.0,198.14,198.3,196.06,196.36,25095.0
2019-04-25 10:15:00,196.31,196.99,196.18,196.94,14959.0,196.31,196.99,196.18,196.94,14959.0
2019-04-25 10:20:00,196.96,197.12,195.8,196.5,17697.0,196.96,197.12,195.8,196.5,17697.0
2019-04-25 10:25:00,196.4,196.9,195.83,196.63,8098.0,196.4,196.9,195.83,196.63,8098.0
2019-04-25 10:30:00,196.63,197.09,196.3,196.72,9552.0,196.63,197.09,196.3,196.72,9552.0
2019-04-25 10:35:00,196.65,197.15,196.58,197.15,7497.0,196.65,197.15,196.58,197.15,7497.0
2019-04-25 10:40:00,197.06,197.72,197.01,197.5,12250.0,197.06,197.72,197.01,197.5,12250.0
2019-04-25 10:45:00,197.45,197.54,197.11,197.51,5655.0,197.45,197.54,197.11,197.51,5655.0
2019-04-25 10:50:00,197.44,197.52,197.19,197.23,3506.0,197.44,197.52,197.19,197.23,3506.0
2019-04-25 10:55:00,197.15,197.8,197.15,197.66,7707.0,197.15,197.8,197.15,197.66,7707.0
2019-04-25 11:00:00,197.64,197.98,197.55,197.55,8259.0,197.64,197.98,197.55,197.55,8259.0
2019-04-25 11:05:00,197.48,197.51,196.55,196.55,5876.0,197.48,197.51,196.55,196.55,5876.0
2019-04-25 11:10:00,196.6,197.11,196.24,196.82,12339.0,196.6,197.11,196.24,196.82,12339.0
2019-04-25 11:15:00,196.77,196.85,196.1,196.67,11699.0,196.77,196.85,196.1,196.67,11699.0
2019-04-25 11:20:00,196.78,197.69,196.77,197.69,4390.0,196.78,197.69,196.77,197.69,4390.0
2019-04-25 11:25:00,197.63,198.02,197.63,197.78,7150.0,197.63,198.02,197.63,197.78,7150.0
2019-04-25 11:30:00,197.67,197.84,197.19,197.2,7225.0,197.67,197.84,197.19,197.2,7225.0
2019-04-25 11:35:00,197.24,198.13,197.24,197.84,6383.0,197.24,198.13,197.24,197.84,6383.0
2019-04-25 11:40:00,197.83,198.4,197.57,198.14,6907.0,197.83,198.4,197.57,198.14,6907.0
2019-04-25 11:45:00,198.21,198.23,197.78,197.85,6456.0,198.21,198.23,197.78,197.85,6456.0
2019-04-25 11:50:00,197.93,198.29,197.76,197.81,8083.0,197.93,198.29,197.76,197.81,8083.0
2019-04-25 11:55:00,197.84,198.33,197.83,198.2,11145.0,197.84,198.33,197.83,198.2,11145.0
2019-04-25 12:00:00,198.18,198.4,198.18,198.37,4220.0,198.18,198.4,198.18,198.37,4220.0
2019-04-25 12:05:00,198.38,198.54,198.2,198.5,8248.0,198.38,198.54,198.2,198.5,8248.0
2019-04-25 12:10:00,198.49,198.59,198.39,198.43,3682.0,198.49,198.59,198.39,198.43,3682.0
2019-04-25 12:15:00,198.51,198.91,198.36,198.8,6218.0,198.51,198.91,198.36,198.8,6218.0
2019-04-25 12:20:00,198.76,198.76,198.35,198.71,7361.0,198.76,198.76,198.35,198.71,7361.0
2019-04-25 12:25:00,198.66,198.66,198.04,198.09,8939.0,198.66,198.66,198.04,198.09,8939.0
2019-04-25 12:30:00,198.06,198.14,197.74,197.76,8750.0,198.06,198.14,197.74,197.76,8750.0
2019-04-25 12:35:00,197.76,198.14,197.46,197.88,7049.0,197.76,198.14,197.46,197.88,7049.0
2019-04-25 12:40:00,197.92,197.95,197.73,197.95,2600.0,197.92,197.95,197.73,197.95,2600.0
2019-04-25 12:45:00,197.89,198.03,197.59,197.97,6388.0,197.89,198.03,197.59,197.97,6388.0
2019-04-25 12:50:00,197.96,198.01,197.74,197.74,2828.0,197.96,198.01,197.74,197.74,2828.0
2019-04-25 12:55:00,197.8,198.08,197.77,198.05,4961.0,197.8,198.08,197.77,198.05,4961.0
2019-04-25 13:00:00,198.03,198.08,197.73,198.02,2950.0,198.03,198.08,197.73,198.02,2950.0
2019-04-25 13:05:00,197.88,198.08,197.84,198.08,3325.0,197.88,198.08,197.84,198.08,3325.0
2019-04-25 13:10:00,198.05,198.14,197.95,197.97,4931.0,198.05,198.14,197.95,197.97,4931.0
2019-04-25 13:15:00,197.95,198.39,197.95,198.31,2700.0,197.95,198.39,197.95,198.31,2700.0
2019-04-25 13:20:00,198.24,198.35,198.2,198.2,2750.0,198.24,198.35,198.2,198.2,2750.0
2019-04-25 13:25:00,198.17,198.3,198.08,198.23,2300.0,198.17,198.3,198.08,198.23,2300.0
2019-04-25 13:30:00,198.24,198.4,198.15,198.4,2900.0,198.24,198.4,198.15,198.4,2900.0
2019-04-25 13:35:00,198.44,198.6,198.41,198.48,1300.0,198.44,198.6,198.41,198.48,1300.0
2019-04-25 13:40:00,198.51,198.63,198.45,198.5,2868.0,198.51,198.63,198.45,198.5,2868.0
2019-04-25 13:45:00,198.53,198.63,198.5,198.62,2622.0,198.53,198.63,198.5,198.62,2622.0
2019-04-25 13:50:00,198.56,198.63,198.47,198.63,2900.0,198.56,198.63,198.47,198.63,2900.0
2019-04-25 13:55:00,198.54,198.58,198.37,198.58,1523.0,198.54,198.58,198.37,198.58,1523.0
2019-04-25 14:00:00,198.56,198.96,198.56,198.92,4501.0,198.56,198.96,198.56,198.92,4501.0
2019-04-25 14:05:00,198.91,198.95,198.68,198.8,2882.0,198.91,198.95,198.68,198.8,2882.0
2019-04-25 14:10:00,198.69,198.99,198.63,198.91,5429.0,198.69,198.99,198.63,198.91,5429.0
2019-04-25 14:15:00,198.97,198.98,198.8,198.92,5045.0,198.97,198.98,198.8,198.92,5045.0
2019-04-25 14:20:00,198.92,198.99,198.52,198.52,6503.0,198.92,198.99,198.52,198.52,6503.0
2019-04-25 14:25:00,198.49,198.6,198.36,198.55,4482.0,198.49,198.6,198.36,198.55,4482.0
2019-04-25 14:30:00,198.53,198.6,198.46,198.59,3113.0,198.53,198.6,198.46,198.59,3113.0
2019-04-25 14:35:00,198.6,198.73,198.6,198.71,2600.0,198.6,198.73,198.6,198.71,2600.0
2019-04-25 14:40:00,198.73,198.93,198.72,198.83,4530.0,198.73,198.93,198.72,198.83,4530.0
2019-04-25 14:45:00,198.73,198.86,198.7,198.77,5576.0,198.73,198.86,198.7,198.77,5576.0
2019-04-25 14:50:00,198.81,198.9,198.78,198.89,2900.0,198.81,198.9,198.78,198.89,2900.0
2019-04-25 14:55:00,198.84,198.87,198.72,198.77,3600.0,198.84,198.87,198.72,198.77,3600.0
2019-04-25 15:00:00,198.75,198.76,198.5,198.55,5308.0,198.75,198.76,198.5,198.55,5308.0
2019-04-25 15:05:00,198.5,198.65,198.4,198.65,7694.0,198.5,198.65,198.4,198.65,7694.0
2019-04-25 15:10:00,198.58,198.88,198.58,198.85,6899.0,198.58,198.88,198.58,198.85,6899.0
2019-04-25 15:15:00,198.82,198.86,198.73,198.76,5100.0,198.82,198.86,198.73,198.76,5100.0
2019-04-25 15:20:00,198.82,198.86,198.66,198.76,5037.0,198.82,198.86,198.66,198.76,5037.0
2019-04-25 15:25:00,198.74,198.85,198.59,198.75,6166.0,198.74,198.85,198.59,198.75,6166.0
2019-04-25 15:30:00,198.78,198.9,198.72,198.84,6285.0,198.78,198.9,198.72,198.84,6285.0
2019-04-25 15:35:00,198.85,198.97,198.75,198.96,10523.0,198.85,198.97,198.75,198.96,10523.0
2019-04-25 15:40:00,198.99,199.08,198.9,199.03,8574.0,198.99,199.08,198.9,199.03,8574.0
2019-04-25 15:45:00,199.02,199.27,199.0,199.14,12490.0,199.02,199.27,199.0,199.14,12490.0
2019-04-25 15:50:00,199.18,199.26,199.02,199.07,27787.0,199.18,199.26,199.02,199.07,27787.0
2019-04-25 15:55:00,199.07,199.09,198.75,198.77,36857.0,199.07,199.09,198.75,198.77,36857.0
2019-04-26 09:30:00,199.95,200.0,198.87,198.99,46265.0,199.95,200.0,198.87,198.99,46265.0
2019-04-26 09:35:00,199.2,199.8,198.48,198.71,15265.0,199.2,199.8,198.48,198.71,15265.0
2019-04-26 09:40:00,198.77,199.29,198.31,199.29,9345.0,198.77,199.29,198.31,199.29,9345.0
2019-04-26 09:45:00,199.15,199.39,198.32,199.39,6891.0,199.15,199.39,198.32,199.39,6891.0
2019-04-26 09:50:00,199.44,199.8,198.85,198.97,9269.0,199.44,199.8,198.85,198.97,9269.0
2019-04-26 09:55:00,198.86,199.68,198.75,199.37,7597.0,198.86,199.68,198.75,199.37,7597.0
2019-04-26 10:00:00,199.49,199.5,198.59,199.25,24815.0,199.49,199.5,198.59,199.25,24815.0
2019-04-26 10:05:00,199.18,201.66,199.18,201.1,100800.0,199.18,201.66,199.18,201.1,100800.0
2019-04-26 10:10:00,201.39,201.5,200.91,201.1,24423.0,201.39,201.5,200.91,201.1,24423.0
2019-04-26 10:15:00,201.09,201.84,201.07,201.56,14732.0,201.09,201.84,201.07,201.56,14732.0
2019-04-26 10:20:00,201.59,201.72,201.31,201.69,22565.0,201.59,201.72,201.31,201.69,22565.0
2019-04-26 10:25:00,201.54,201.79,201.31,201.51,6233.0,201.54,201.79,201.31,201.51,6233.0
2019-04-26 10:30:00,201.59,201.76,201.23,201.67,38248.0,201.59,201.76,201.23,201.67,38248.0
2019-04-26 10:35:00,201.67,202.0,201.5,201.66,16413.0,201.67,202.0,201.5,201.66,16413.0
2019-04-26 10:40:00,201.52,202.5,201.47,202.18,32808.0,201.52,202.5,201.47,202.18,32808.0
2019-04-26 10:45:00,202.23,202.49,202.04,202.26,8201.0,202.23,202.49,202.04,202.26,8201.0
2019-04-26 10:50:00,202.31,202.73,202.11,202.72,20386.0,202.31,202.73,202.11,202.72,20386.0
2019-04-26 10:55:00,202.77,203.59,202.71,202.94,25297.0,202.77,203.59,202.71,202.94,25297.0
2019-04-26 11:00:00,203.1,203.33,202.67,203.12,14715.0,203.1,203.33,202.67,203.12,14715.0
2019-04-26 11:05:00,202.98,203.3,202.97,203.26,8722.0,202.98,203.3,202.97,203.26,8722.0
2019-04-26 11:10:00,203.33,203.6,203.15,203.25,7433.0,203.33,203.6,203.15,203.25,7433.0
2019-04-26 11:15:00,203.26,203.42,203.03,203.12,10364.0,203.26,203.42,203.03,203.12,10364.0
2019-04-26 11:20:00,203.03,203.13,202.82,202.88,10339.0,203.03,203.13,202.82,202.88,10339.0
2019-04-26 11:25:00,202.89,203.16,202.89,203.08,5755.0,202.89,203.16,202.89,203.08,5755.0
2019-04-26 11:30:00,203.0,203.09,202.67,202.95,5672.0,203.0,203.09,202.67,202.95,5672.0
2019-04-26 11:35:00,203.02,203.07,202.74,202.83,4569.0,203.02,203.07,202.74,202.83,4569.0
2019-04-26 11:40:00,202.79,203.0,202.76,202.97,4276.0,202.79,203.0,202.76,202.97,4276.0
2019-04-26 11:45:00,202.94,203.03,202.75,202.98,5255.0,202.94,203.03,202.75,202.98,5255.0
2019-04-26 11:50:00,203.04,203.48,203.02,203.28,11022.0,203.04,203.48,203.02,203.28,11022.0
2019-04-26 11:55:00,203.21,203.35,202.88,202.9,6507.0,203.21,203.35,202.88,202.9,6507.0
2019-04-26 12:00:00,202.99,202.99,202.6,202.61,4360.0,202.99,202.99,202.6,202.61,4360.0
2019-04-26 12:05:00,202.7,202.86,202.62,202.64,6170.0,202.7,202.86,202.62,202.64,6170.0
2019-04-26 12:10:00,202.66,202.9,202.62,202.71,7184.0,202.66,202.9,202.62,202.71,7184.0
2019-04-26 12:15:00,202.68,202.75,202.42,202.47,9666.0,202.68,202.75,202.42,202.47,9666.0
2019-04-26 12:20:00,202.47,202.62,202.25,202.62,10560.0,202.47,202.62,202.25,202.62,10560.0
2019-04-26 12:25:00,202.63,202.8,202.48,202.65,3950.0,202.63,202.8,202.48,202.65,3950.0
2019-04-26 12:30:00,202.75,203.2,202.7,203.13,11228.0,202.75,203.2,202.7,203.13,11228.0
2019-04-26 12:35:00,203.12,203.32,202.98,202.98,12035.0,203.12,203.32,202.98,202.98,12035.0
2019-04-26 12:40:00,203.06,203.31,203.05,203.29,4161.0,203.06,203.31,203.05,203.29,4161.0
2019-04-26 12:45:00,203.17,203.32,202.9,203.31,7112.0,203.17,203.32,202.9,203.31,7112.0
2019-04-26 12:50:00,203.23,203.41,202.92,202.92,10459.0,203.23,203.41,202.92,202.92,10459.0
2019-04-26 12:55:00,202.96,203.01,202.83,202.95,8813.0,202.96,203.01,202.83,202.95,8813.0
2019-04-26 13:00:00,202.86,202.86,202.62,202.63,4351.0,202.86,202.86,202.62,202.63,4351.0
2019-04-26 13:05:00,202.67,202.77,202.3,202.3,16277.0,202.67,202.77,202.3,202.3,16277.0
2019-04-26 13:10:00,202.31,202.65,202.26,202.63,8780.0,202.31,202.65,202.26,202.63,8780.0
2019-04-26 13:15:00,202.62,202.63,202.5,202.63,3779.0,202.62,202.63,202.5,202.63,3779.0
2019-04-26 13:20:00,202.59,202.72,202.49,202.66,3549.0,202.59,202.72,202.49,202.66,3549.0
2019-04-26 13:25:00,202.59,202.88,202.59,202.84,2600.0,202.59,202.88,202.59,202.84,2600.0
2019-04-26 13:30:00,202.85,203.11,202.85,203.03,9701.0,202.85,203.11,202.85,203.03,9701.0
2019-04-26 13:35:00,203.0,203.23,202.98,203.07,5160.0,203.0,203.23,202.98,203.07,5160.0
2019-04-26 13:40:00,203.02,203.31,203.0,203.3,3365.0,203.02,203.31,203.0,203.3,3365.0
2019-04-26 13:45:00,203.33,203.5,203.25,203.32,8245.0,203.33,203.5,203.25,203.32,8245.0
2019-04-26 13:50:00,203.26,203.69,203.26,203.69,8742.0,203.26,203.69,203.26,203.69,8742.0
2019-04-26 13:55:00,203.68,203.7,203.43,203.54,8749.0,203.68,203.7,203.43,203.54,8749.0
2019-04-26 14:00:00,203.57,203.66,203.43,203.64,9327.0,203.57,203.66,203.43,203.64,9327.0
2019-04-26 14:05:00,203.63,204.07,203.58,203.95,14111.0,203.63,204.07,203.58,203.95,14111.0
2019-04-26 14:10:00,203.91,204.0,203.83,204.0,3485.0,203.91,204.0,203.83,204.0,3485.0
2019-04-26 14:15:00,203.93,204.24,203.89,204.08,11833.0,203.93,204.24,203.89,204.08,11833.0
2019-04-26 14:20:00,204.04,204.21,203.98,204.03,5355.0,204.04,204.21,203.98,204.03,5355.0
2019-04-26 14:25:00,204.09,204.14,203.88,203.89,43180.0,204.09,204.14,203.88,203.89,43180.0
2019-04-26 14:30:00,203.93,204.0,203.62,203.73,7192.0,203.93,204.0,203.62,203.73,7192.0
2019-04-26 14:35:00,203.66,203.86,203.6,203.7,7994.0,203.66,203.86,203.6,203.7,7994.0
2019-04-26 14:40:00,203.68,203.91,203.63,203.91,5486.0,203.68,203.91,203.63,203.91,5486.0
2019-04-26 14:45:00,203.88,204.07,203.86,204.04,11509.0,203.88,204.07,203.86,204.04,11509.0
2019-04-26 14:50:00,204.07,204.24,203.83,203.83,6312.0,204.07,204.24,203.83,203.83,6312.0
2019-04-26 14:55:00,203.99,203.99,203.75,203.99,3355.0,203.99,203.99,203.75,203.99,3355.0
2019-04-26 15:00:00,203.99,204.24,203.95,204.16,9811.0,203.99,204.24,203.95,204.16,9811.0
2019-04-26 15:05:00,204.21,204.33,204.17,204.17,7400.0,204.21,204.33,204.17,204.17,7400.0
2019-04-26 15:10:00,204.19,204.37,203.97,204.13,8185.0,204.19,204.37,203.97,204.13,8185.0
2019-04-26 15:15:00,204.17,204.18,204.02,204.12,16914.0,204.17,204.18,204.02,204.12,16914.0
2019-04-26 15:20:00,204.09,204.19,204.02,204.19,13250.0,204.09,204.19,204.02,204.19,13250.0
2019-04-26 15:25:00,204.21,204.33,204.09,204.18,8440.0,204.21,204.33,204.09,204.18,8440.0
2019-04-26 15:30:00,204.15,204.17,203.87,204.09,15065.0,204.15,204.17,203.87,204.09,15065.0
2019-04-26 15:35:00,204.06,204.29,203.97,204.24,11452.0,204.06,204.29,203.97,204.24,11452.0
2019-04-26 15:40:00,204.29,204.4,204.22,204.4,17706.0,204.29,204.4,204.22,204.4,17706.0
2019-04-26 15:45:00,204.4,204.62,204.3,204.53,22106.0,204.4,204.62,204.3,204.53,22106.0
2019-04-26 15:50:00,204.5,204.52,204.13,204.26,26901.0,204.5,204.52,204.13,204.26,26901.0
2019-04-26 15:55:00,204.16,204.46,204.16,204.45,43444.0,204.16,204.46,204.16,204.45,43444.0
2019-04-29 09:30:00,205.0,205.88,204.14,205.42,50458.0,205.0,205.88,204.14,205.42,50458.0
2019-04-29 09:35:00,205.87,206.1,204.82,205.0,15375.0,205.87,206.1,204.82,205.0,15375.0
2019-04-29 09:40:00,204.82,205.24,204.3,204.3,14489.0,204.82,205.24,204.3,204.3,14489.0
2019-04-29 09:45:00,204.39,205.68,204.14,205.68,20479.0,204.39,205.68,204.14,205.68,20479.0
2019-04-29 09:50:00,205.68,205.7,204.79,205.2,14087.0,205.68,205.7,204.79,205.2,14087.0
2019-04-29 09:55:00,205.2,206.48,205.2,205.94,11921.0,205.2,206.48,205.2,205.94,11921.0
2019-04-29 10:00:00,206.06,206.07,204.4,204.75,15812.0,206.06,206.07,204.4,204.75,15812.0
2019-04-29 10:05:00,204.86,204.97,203.6,204.21,19020.0,204.86,204.97,203.6,204.21,19020.0
2019-04-29 10:10:00,204.33,204.99,204.22,204.73,7540.0,204.33,204.99,204.22,204.73,7540.0
2019-04-29 10:15:00,204.74,204.97,204.51,204.61,3914.0,204.74,204.97,204.51,204.61,3914.0
2019-04-29 10:20:00,204.67,205.46,204.67,205.38,4967.0,204.67,205.46,204.67,205.38,4967.0
2019-04-29 10:25:00,205.48,205.8,205.32,205.46,10679.0,205.48,205.8,205.32,205.46,10679.0
2019-04-29 10:30:00,205.45,205.55,205.03,205.4,7430.0,205.45,205.55,205.03,205.4,7430.0
2019-04-29 10:35:00,205.4,205.9,205.4,205.65,4475.0,205.4,205.9,205.4,205.65,4475.0
2019-04-29 10:40:00,205.55,205.76,205.34,205.46,4925.0,205.55,205.76,205.34,205.46,4925.0
2019-04-29 10:45:00,205.62,205.84,205.49,205.69,7777.0,205.62,205.84,205.49,205.69,7777.0
2019-04-29 10:50:00,205.7,205.86,205.44,205.65,6501.0,205.7,205.86,205.44,205.65,6501.0
2019-04-29 10:55:00,205.75,205.84,205.35,205.74,6863.0,205.75,205.84,205.35,205.74,6863.0
2019-04-29 11:00:00,205.58,205.9,205.58,205.81,6315.0,205.58,205.9,205.58,205.81,6315.0
2019-04-29 11:05:00,205.99,206.0,205.68,205.68,5091.0,205.99,206.0,205.68,205.68,5091.0
2019-04-29 11:10:00,205.72,205.73,204.94,205.02,7987.0,205.72,205.73,204.94,205.02,7987.0
2019-04-29 11:15:00,204.93,205.24,204.85,204.96,4010.0,204.93,205.24,204.85,204.96,4010.0
2019-04-29 11:20:00,204.97,205.0,204.76,204.92,5569.0,204.97,205.0,204.76,204.92,5569.0
2019-04-29 11:25:00,204.96,205.02,204.9,205.0,2433.0,204.96,205.02,204.9,205.0,2433.0
2019-04-29 11:30:00,204.94,205.3,204.9,205.3,4654.0,204.94,205.3,204.9,205.3,4654.0
2019-04-29 11:35:00,205.3,205.32,204.89,204.91,12239.0,205.3,205.32,204.89,204.91,12239.0
2019-04-29 11:40:00,204.97,204.97,204.34,204.34,8103.0,204.97,204.97,204.34,204.34,8103.0
2019-04-29 11:45:00,204.39,204.6,204.14,204.33,5057.0,204.39,204.6,204.14,204.33,5057.0
2019-04-29 11:50:00,204.33,204.51,204.16,204.29,4628.0,204.33,204.51,204.16,204.29,4628.0
2019-04-29 11:55:00,204.29,204.35,204.02,204.11,5105.0,204.29,204.35,204.02,204.11,5105.0
2019-04-29 12:00:00,204.09,204.79,203.86,204.59,7541.0,204.09,204.79,203.86,204.59,7541.0
2019-04-29 12:05:00,204.33,204.67,204.33,204.58,3300.0,204.33,204.67,204.33,204.58,3300.0
2019-04-29 12:10:00,204.56,204.66,204.15,204.18,4464.0,204.56,204.66,204.15,204.18,4464.0
2019-04-29 12:15:00,204.25,204.51,204.21,204.5,5628.0,204.25,204.51,204.21,204.5,5628.0
2019-04-29 12:20:00,204.45,204.66,204.39,204.6,2700.0,204.45,204.66,204.39,204.6,2700.0
2019-04-29 12:25:00,204.56,204.58,204.4,204.58,4827.0,204.56,204.58,204.4,204.58,4827.0
2019-04-29 12:30:00,204.59,204.7,204.54,204.69,3288.0,204.59,204.7,204.54,204.69,3288.0
2019-04-29 12:35:00,204.65,204.65,204.41,204.55,2267.0,204.65,204.65,204.41,204.55,2267.0
2019-04-29 12:40:00,204.52,204.7,204.46,204.58,2400.0,204.52,204.7,204.46,204.58,2400.0
2019-04-29 12:45:00,204.61,204.69,204.54,204.55,3108.0,204.61,204.69,204.54,204.55,3108.0
2019-04-29 12:50:00,204.74,205.0,204.66,204.83,3100.0,204.74,205.0,204.66,204.83,3100.0
2019-04-29 12:55:00,204.79,204.92,204.7,204.88,3650.0,204.79,204.92,204.7,204.88,3650.0
2019-04-29 13:00:00,204.81,204.85,204.51,204.59,3046.0,204.81,204.85,204.51,204.59,3046.0
2019-04-29 13:05:00,204.53,204.67,204.48,204.54,1800.0,204.53,204.67,204.48,204.54,1800.0
2019-04-29 13:10:00,204.62,204.68,204.48,204.59,2100.0,204.62,204.68,204.48,204.59,2100.0
2019-04-29 13:15:00,204.68,204.81,204.67,204.79,2122.0,204.68,204.81,204.67,204.79,2122.0
2019-04-29 13:20:00,204.81,204.82,204.65,204.67,3600.0,204.81,204.82,204.65,204.67,3600.0
2019-04-29 13:25:00,204.7,204.74,204.48,204.54,9574.0,204.7,204.74,204.48,204.54,9574.0
2019-04-29 13:30:00,204.59,205.15,204.54,205.14,9615.0,204.59,205.15,204.54,205.14,9615.0
2019-04-29 13:35:00,205.15,205.15,204.79,204.91,4800.0,205.15,205.15,204.79,204.91,4800.0
2019-04-29 13:40:00,204.95,205.12,204.84,205.0,3480.0,204.95,205.12,204.84,205.0,3480.0
2019-04-29 13:45:00,204.94,205.16,204.91,205.01,3910.0,204.94,205.16,204.91,205.01,3910.0
2019-04-29 13:50:00,205.04,205.36,204.94,205.36,4685.0,205.04,205.36,204.94,205.36,4685.0
2019-04-29 13:55:00,205.37,205.54,205.25,205.51,20109.0,205.37,205.54,205.25,205.51,20109.0
2019-04-29 14:00:00,205.41,205.74,205.41,205.59,8715.0,205.41,205.74,205.41,205.59,8715.0
2019-04-29 14:05:00,205.53,205.87,205.53,205.84,6515.0,205.53,205.87,205.53,205.84,6515.0
2019-04-29 14:10:00,205.81,206.22,205.76,205.9,20496.0,205.81,206.22,205.76,205.9,20496.0
2019-04-29 14:15:00,205.88,206.15,205.85,206.04,5542.0,205.88,206.15,205.85,206.04,5542.0
2019-04-29 14:20:00,205.93,206.03,205.87,205.88,11106.0,205.93,206.03,205.87,205.88,11106.0
2019-04-29 14:25:00,205.88,205.91,205.62,205.91,16048.0,205.88,205.91,205.62,205.91,16048.0
2019-04-29 14:30:00,205.84,205.92,205.69,205.81,8247.0,205.84,205.92,205.69,205.81,8247.0
2019-04-29 14:35:00,205.81,205.88,205.7,205.83,6599.0,205.81,205.88,205.7,205.83,6599.0
2019-04-29 14:40:00,205.75,205.89,205.68,205.81,7072.0,205.75,205.89,205.68,205.81,7072.0
2019-04-29 14:45:00,205.76,205.79,205.59,205.72,6790.0,205.76,205.79,205.59,205.72,6790.0
2019-04-29 14:50:00,205.7,205.9,205.6,205.9,4050.0,205.7,205.9,205.6,205.9,4050.0
2019-04-29 14:55:00,205.95,205.99,205.79,205.92,7700.0,205.95,205.99,205.79,205.92,7700.0
2019-04-29 15:00:00,205.87,205.9,205.46,205.5,6900.0,205.87,205.9,205.46,205.5,6900.0
2019-04-29 15:05:00,205.55,205.71,205.42,205.45,6900.0,205.55,205.71,205.42,205.45,6900.0
2019-04-29 15:10:00,205.53,205.73,205.5,205.69,5665.0,205.53,205.73,205.5,205.69,5665.0
2019-04-29 15:15:00,205.69,205.88,205.56,205.81,6542.0,205.69,205.88,205.56,205.81,6542.0
2019-04-29 15:20:00,205.82,205.82,205.21,205.21,12076.0,205.82,205.82,205.21,205.21,12076.0
2019-04-29 15:25:00,205.23,205.27,204.82,204.9,7175.0,205.23,205.27,204.82,204.9,7175.0
2019-04-29 15:30:00,204.9,205.18,204.79,205.18,8309.0,204.9,205.18,204.79,205.18,8309.0
2019-04-29 15:35:00,205.26,205.3,205.12,205.23,4889.0,205.26,205.3,205.12,205.23,4889.0
2019-04-29 15:40:00,205.14,205.39,205.12,205.31,5200.0,205.14,205.39,205.12,205.31,5200.0
2019-04-29 15:45:00,205.25,205.39,205.0,205.15,11961.0,205.25,205.39,205.0,205.15,11961.0
2019-04-29 15:50:00,205.2,205.2,204.76,204.78,14102.0,205.2,205.2,204.76,204.78,14102.0
2019-04-29 15:55:00,204.81,204.9,204.5,204.5,37624.0,204.81,204.9,204.5,204.5,37624.0
2019-04-30 09:30:00,204.36,206.77,204.36,206.32,35381.0,204.36,206.77,204.36,206.32,35381.0
2019-04-30 09:35:00,206.42,208.33,206.09,206.19,92965.0,206.42,208.33,206.09,206.19,92965.0
2019-04-30 09:40:00,206.16,206.99,206.16,206.53,10848.0,206.16,206.99,206.16,206.53,10848.0
2019-04-30 09:45:00,206.47,206.47,205.82,206.14,4957.0,206.47,206.47,205.82,206.14,4957.0
2019-04-30 09:50:00,206.34,206.61,205.96,206.6,7664.0,206.34,206.61,205.96,206.6,7664.0
2019-04-30 09:55:00,206.62,206.62,205.38,205.78,13311.0,206.62,206.62,205.38,205.78,13311.0
2019-04-30 10:00:00,205.67,206.15,205.66,206.1,8502.0,205.67,206.15,205.66,206.1,8502.0
2019-04-30 10:05:00,206.22,206.96,206.03,206.84,7712.0,206.22,206.96,206.03,206.84,7712.0
2019-04-30 10:10:00,206.61,206.81,206.37,206.55,11356.0,206.61,206.81,206.37,206.55,11356.0
2019-04-30 10:15:00,206.25,206.4,205.52,205.52,7362.0,206.25,206.4,205.52,205.52,7362.0
2019-04-30 10:20:00,205.64,205.68,204.83,205.12,10644.0,205.64,205.68,204.83,205.12,10644.0
2019-04-30 10:25:00,205.1,205.1,204.04,204.49,15994.0,205.1,205.1,204.04,204.49,15994.0
2019-04-30 10:30:00,204.52,205.11,204.42,204.83,6717.0,204.52,205.11,204.42,204.83,6717.0
2019-04-30 10:35:00,204.88,205.03,204.55,204.59,6151.0,204.88,205.03,204.55,204.59,6151.0
2019-04-30 10:40:00,204.69,205.03,204.43,204.52,8285.0,204.69,205.03,204.43,204.52,8285.0
2019-04-30 10:45:00,204.55,205.05,204.53,205.05,3225.0,204.55,205.05,204.53,205.05,3225.0
2019-04-30 10:50:00,205.07,205.32,204.99,205.06,2746.0,205.07,205.32,204.99,205.06,2746.0
2019-04-30 10:55:00,205.01,205.01,204.52,204.53,6125.0,205.01,205.01,204.52,204.53,6125.0
2019-04-30 11:00:00,204.55,204.57,203.8,204.05,13203.0,204.55,204.57,203.8,204.05,13203.0
2019-04-30 11:05:00,203.86,204.1,203.38,203.57,13769.0,203.86,204.1,203.38,203.57,13769.0
2019-04-30 11:10:00,203.63,203.7,203.05,203.15,6547.0,203.63,203.7,203.05,203.15,6547.0
2019-04-30 11:15:00,203.25,203.92,203.09,203.71,8391.0,203.25,203.92,203.09,203.71,8391.0
2019-04-30 11:20:00,203.64,203.94,203.64,203.94,4958.0,203.64,203.94,203.64,203.94,4958.0
2019-04-30 11:25:00,203.87,203.87,203.2,203.2,7467.0,203.87,203.87,203.2,203.2,7467.0
2019-04-30 11:30:00,203.33,203.94,203.22,203.94,8285.0,203.33,203.94,203.22,203.94,8285.0
2019-04-30 11:35:00,204.07,204.57,203.97,204.38,7043.0,204.07,204.57,203.97,204.38,7043.0
2019-04-30 11:40:00,204.39,204.5,204.13,204.5,3500.0,204.39,204.5,204.13,204.5,3500.0
2019-04-30 11:45:00,204.46,204.88,204.46,204.88,3395.0,204.46,204.88,204.46,204.88,3395.0
2019-04-30 11:50:00,204.75,204.93,204.64,204.93,4200.0,204.75,204.93,204.64,204.93,4200.0
2019-04-30 11:55:00,204.97,205.25,204.78,204.86,7322.0,204.97,205.25,204.78,204.86,7322.0
2019-04-30 12:00:00,204.91,205.06,204.78,204.89,3085.0,204.91,205.06,204.78,204.89,3085.0
2019-04-30 12:05:00,205.02,205.02,204.82,205.0,2177.0,205.02,205.02,204.82,205.0,2177.0
2019-04-30 12:10:00,205.03,205.51,204.93,205.5,5218.0,205.03,205.51,204.93,205.5,5218.0
2019-04-30 12:15:00,205.41,205.57,205.38,205.46,3000.0,205.41,205.57,205.38,205.46,3000.0
2019-04-30 12:20:00,205.37,205.52,205.18,205.23,2936.0,205.37,205.52,205.18,205.23,2936.0
2019-04-30 12:25:00,205.23,205.46,205.01,205.01,3633.0,205.23,205.46,205.01,205.01,3633.0
2019-04-30 12:30:00,205.06,205.23,204.94,205.1,3000.0,205.06,205.23,204.94,205.1,3000.0
2019-04-30 12:35:00,205.1,205.42,205.1,205.4,1100.0,205.1,205.42,205.1,205.4,1100.0
2019-04-30 12:40:00,205.38,205.51,205.29,205.29,19557.0,205.38,205.51,205.29,205.29,19557.0
2019-04-30 12:45:00,205.28,205.28,204.61,204.63,3421.0,205.28,205.28,204.61,204.63,3421.0
2019-04-30 12:50:00,204.67,204.82,204.54,204.72,3292.0,204.67,204.82,204.54,204.72,3292.0
2019-04-30 12:55:00,204.76,205.21,204.76,205.21,1625.0,204.76,205.21,204.76,205.21,1625.0
2019-04-30 13:00:00,205.23,205.23,205.01,205.11,9360.0,205.23,205.23,205.01,205.11,9360.0
2019-04-30 13:05:00,205.06,205.11,204.83,204.83,2032.0,205.06,205.11,204.83,204.83,2032.0
2019-04-30 13:10:00,204.88,205.04,204.77,204.86,3027.0,204.88,205.04,204.77,204.86,3027.0
2019-04-30 13:15:00,204.79,204.79,204.56,204.75,1800.0,204.79,204.79,204.56,204.75,1800.0
2019-04-30 13:20:00,204.67,204.67,204.46,204.6,2805.0,204.67,204.67,204.46,204.6,2805.0
2019-04-30 13:25:00,204.62,204.63,204.28,204.28,1200.0,204.62,204.63,204.28,204.28,1200.0
2019-04-30 13:30:00,204.39,204.63,204.35,204.63,8600.0,204.39,204.63,204.35,204.63,8600.0
2019-04-30 13:35:00,204.57,204.69,204.55,204.6,3189.0,204.57,204.69,204.55,204.6,3189.0
2019-04-30 13:40:00,204.54,204.99,204.54,204.81,4285.0,204.54,204.99,204.54,204.81,4285.0
2019-04-30 13:45:00,204.8,204.99,204.71,204.99,2600.0,204.8,204.99,204.71,204.99,2600.0
2019-04-30 13:50:00,205.0,205.07,204.76,204.87,2869.0,205.0,205.07,204.76,204.87,2869.0
2019-04-30 13:55:00,204.92,205.2,204.91,205.02,2067.0,204.92,205.2,204.91,205.02,2067.0
2019-04-30 14:00:00,205.12,205.19,204.98,205.02,3072.0,205.12,205.19,204.98,205.02,3072.0
2019-04-30 14:05:00,204.91,205.06,204.8,204.9,6231.0,204.91,205.06,204.8,204.9,6231.0
2019-04-30 14:10:00,204.95,205.15,204.94,204.99,2700.0,204.95,205.15,204.94,204.99,2700.0
2019-04-30 14:15:00,205.0,205.2,204.94,205.05,2794.0,205.0,205.2,204.94,205.05,2794.0
2019-04-30 14:20:00,205.1,205.36,205.1,205.33,3665.0,205.1,205.36,205.1,205.33,3665.0
2019-04-30 14:25:00,205.24,205.35,205.18,205.18,3096.0,205.24,205.35,205.18,205.18,3096.0
2019-04-30 14:30:00,205.19,205.26,205.03,205.18,9266.0,205.19,205.26,205.03,205.18,9266.0
2019-04-30 14:35:00,205.18,205.51,205.12,205.41,7589.0,205.18,205.51,205.12,205.41,7589.0
2019-04-30 14:40:00,205.42,205.5,205.23,205.23,2802.0,205.42,205.5,205.23,205.23,2802.0
2019-04-30 14:45:00,205.18,205.24,205.12,205.14,3200.0,205.18,205.24,205.12,205.14,3200.0
2019-04-30 14:50:00,205.2,205.25,204.96,204.96,5590.0,205.2,205.25,204.96,204.96,5590.0
2019-04-30 14:55:00,204.98,205.3,204.98,205.22,6900.0,204.98,205.3,204.98,205.22,6900.0
2019-04-30 15:00:00,205.18,205.29,205.01,205.21,4390.0,205.18,205.29,205.01,205.21,4390.0
2019-04-30 15:05:00,205.23,205.39,205.17,205.19,4080.0,205.23,205.39,205.17,205.19,4080.0
2019-04-30 15:10:00,205.16,205.22,205.12,205.15,3500.0,205.16,205.22,205.12,205.15,3500.0
2019-04-30 15:15:00,205.12,205.22,205.01,205.16,4350.0,205.12,205.22,205.01,205.16,4350.0
2019-04-30 15:20:00,205.21,205.41,205.21,205.31,5751.0,205.21,205.41,205.21,205.31,5751.0
2019-04-30 15:25:00,205.34,205.48,205.3,205.4,3700.0,205.34,205.48,205.3,205.4,3700.0
2019-04-30 15:30:00,205.36,205.65,205.35,205.65,6511.0,205.36,205.65,205.35,205.65,6511.0
2019-04-30 15:35:00,205.68,205.68,205.54,205.66,7519.0,205.68,205.68,205.54,205.66,7519.0
2019-04-30 15:40:00,205.63,205.68,205.42,205.45,7025.0,205.63,205.68,205.42,205.45,7025.0
2019-04-30 15:45:00,205.47,205.53,205.34,205.5,23788.0,205.47,205.53,205.34,205.5,23788.0
2019-04-30 15:50:00,205.5,205.65,205.41,205.65,13449.0,205.5,205.65,205.41,205.65,13449.0
2019-04-30 15:55:00,205.67,205.93,205.42,205.71,39950.0,205.67,205.93,205.42,205.71,39950.0
2019-05-01 09:30:00,206.5,206.85,205.04,205.2,34062.0,206.5,206.85,205.04,205.2,34062.0
2019-05-01 09:35:00,205.08,205.08,203.38,203.8,9186.0,205.08,205.08,203.38,203.8,9186.0
2019-05-01 09:40:00,203.8,203.99,202.48,202.55,34403.0,203.8,203.99,202.48,202.55,34403.0
2019-05-01 09:45:00,202.73,203.0,202.5,202.99,15340.0,202.73,203.0,202.5,202.99,15340.0
2019-05-01 09:50:00,203.0,203.0,202.22,202.59,9694.0,203.0,203.0,202.22,202.59,9694.0
2019-05-01 09:55:00,202.32,203.08,202.32,202.88,7011.0,202.32,203.08,202.32,202.88,7011.0
2019-05-01 10:00:00,202.66,203.31,202.52,203.05,9623.0,202.66,203.31,202.52,203.05,9623.0
2019-05-01 10:05:00,203.39,204.0,203.34,203.85,11170.0,203.39,204.0,203.34,203.85,11170.0
2019-05-01 10:10:00,203.71,204.3,203.63,203.87,14953.0,203.71,204.3,203.63,203.87,14953.0
2019-05-01 10:15:00,203.74,203.85,203.02,203.22,10168.0,203.74,203.85,203.02,203.22,10168.0
2019-05-01 10:20:00,203.31,203.59,202.78,202.84,3930.0,203.31,203.59,202.78,202.84,3930.0
2019-05-01 10:25:00,202.74,203.31,202.51,202.71,6859.0,202.74,203.31,202.51,202.71,6859.0
2019-05-01 10:30:00,203.01,203.2,202.76,202.98,7592.0,203.01,203.2,202.76,202.98,7592.0
2019-05-01 10:35:00,203.07,203.09,202.07,202.18,17650.0,203.07,203.09,202.07,202.18,17650.0
2019-05-01 10:40:00,202.29,202.42,201.26,201.94,121206.0,202.29,202.42,201.26,201.94,121206.0
2019-05-01 10:45:00,201.84,202.2,201.7,201.87,13043.0,201.84,202.2,201.7,201.87,13043.0
2019-05-01 10:50:00,201.93,202.76,201.93,202.11,5452.0,201.93,202.76,201.93,202.11,5452.0
2019-05-01 10:55:00,202.11,202.22,201.67,201.68,8861.0,202.11,202.22,201.67,201.68,8861.0
2019-05-01 11:00:00,201.66,202.1,201.4,202.03,7190.0,201.66,202.1,201.4,202.03,7190.0
2019-05-01 11:05:00,202.1,202.4,201.91,202.4,9238.0,202.1,202.4,201.91,202.4,9238.0
2019-05-01 11:10:00,202.32,202.48,202.26,202.42,8954.0,202.32,202.48,202.26,202.42,8954.0
2019-05-01 11:15:00,202.42,202.84,202.42,202.51,9393.0,202.42,202.84,202.42,202.51,9393.0
2019-05-01 11:20:00,202.58,202.85,202.57,202.7,9320.0,202.58,202.85,202.57,202.7,9320.0
2019-05-01 11:25:00,202.68,202.99,202.62,202.88,11685.0,202.68,202.99,202.62,202.88,11685.0
2019-05-01 11:30:00,202.89,202.89,202.46,202.66,4989.0,202.89,202.89,202.46,202.66,4989.0
2019-05-01 11:35:00,202.79,203.35,202.69,203.32,4689.0,202.79,203.35,202.69,203.32,4689.0
2019-05-01 11:40:00,203.28,203.77,203.26,203.66,2882.0,203.28,203.77,203.26,203.66,2882.0
2019-05-01 11:45:00,203.78,203.9,203.25,203.25,3235.0,203.78,203.9,203.25,203.25,3235.0
2019-05-01 11:50:00,203.25,203.39,203.22,203.39,1157.0,203.25,203.39,203.22,203.39,1157.0
2019-05-01 11:55:00,203.3,203.47,202.96,202.96,1322.0,203.3,203.47,202.96,202.96,1322.0
2019-05-01 12:00:00,203.01,203.65,202.9,203.59,4588.0,203.01,203.65,202.9,203.59,4588.0
2019-05-01 12:05:00,203.69,203.85,203.49,203.84,1829.0,203.69,203.85,203.49,203.84,1829.0
2019-05-01 12:10:00,203.85,203.94,203.61,203.79,20336.0,203.85,203.94,203.61,203.79,20336.0
2019-05-01 12:15:00,203.83,203.85,203.36,203.38,1422.0,203.83,203.85,203.36,203.38,1422.0
2019-05-01 12:20:00,203.38,203.6,203.24,203.24,3600.0,203.38,203.6,203.24,203.24,3600.0
2019-05-01 12:25:00,203.26,203.42,203.24,203.33,1331.0,203.26,203.42,203.24,203.33,1331.0
2019-05-01 12:30:00,203.45,203.52,203.03,203.12,6000.0,203.45,203.52,203.03,203.12,6000.0
2019-05-01 12:35:00,203.13,203.21,203.0,203.0,2016.0,203.13,203.21,203.0,203.0,2016.0
2019-05-01 12:40:00,203.0,203.0,202.6,202.83,3400.0,203.0,203.0,202.6,202.83,3400.0
2019-05-01 12:45:00,202.78,203.26,202.78,203.11,2989.0,202.78,203.26,202.78,203.11,2989.0
2019-05-01 12:50:00,202.99,203.12,202.92,203.06,3308.0,202.99,203.12,202.92,203.06,3308.0
2019-05-01 12:55:00,202.91,203.25,202.61,203.11,2945.0,202.91,203.25,202.61,203.11,2945.0
2019-05-01 13:00:00,203.23,203.58,203.07,203.3,5288.0,203.23,203.58,203.07,203.3,5288.0
2019-05-01 13:05:00,203.35,203.51,202.99,203.0,11844.0,203.35,203.51,202.99,203.0,11844.0
2019-05-01 13:10:00,203.08,203.11,202.53,202.53,22347.0,203.08,203.11,202.53,202.53,22347.0
2019-05-01 13:15:00,202.65,202.84,202.64,202.75,3600.0,202.65,202.84,202.64,202.75,3600.0
2019-05-01 13:20:00,202.78,202.93,202.57,202.57,2241.0,202.78,202.93,202.57,202.57,2241.0
2019-05-01 13:25:00,202.34,202.47,202.33,202.38,1500.0,202.34,202.47,202.33,202.38,1500.0
2019-05-01 13:30:00,202.39,202.55,202.33,202.38,3150.0,202.39,202.55,202.33,202.38,3150.0
2019-05-01 13:35:00,202.33,202.57,202.26,202.54,2753.0,202.33,202.57,202.26,202.54,2753.0
2019-05-01 13:40:00,202.57,202.81,202.52,202.53,9067.0,202.57,202.81,202.52,202.53,9067.0
2019-05-01 13:45:00,202.72,203.01,202.64,202.82,2955.0,202.72,203.01,202.64,202.82,2955.0
2019-05-01 13:50:00,202.9,202.93,202.65,202.65,4057.0,202.9,202.93,202.65,202.65,4057.0
2019-05-01 13:55:00,202.65,202.94,202.6,202.94,1649.0,202.65,202.94,202.6,202.94,1649.0
2019-05-01 14:00:00,202.82,203.33,202.78,203.33,2900.0,202.82,203.33,202.78,203.33,2900.0
2019-05-01 14:05:00,203.5,203.66,203.35,203.56,5343.0,203.5,203.66,203.35,203.56,5343.0
2019-05-01 14:10:00,203.51,203.69,203.5,203.67,3004.0,203.51,203.69,203.5,203.67,3004.0
2019-05-01 14:15:00,203.7,203.85,203.56,203.85,6506.0,203.7,203.85,203.56,203.85,6506.0
2019-05-01 14:20:00,203.98,203.99,203.73,203.81,2270.0,203.98,203.99,203.73,203.81,2270.0
2019-05-01 14:25:00,203.71,203.85,203.59,203.7,8535.0,203.71,203.85,203.59,203.7,8535.0
2019-05-01 14:30:00,203.78,203.99,203.35,203.5,4304.0,203.78,203.99,203.35,203.5,4304.0
2019-05-01 14:35:00,203.49,203.49,202.71,202.81,10437.0,203.49,203.49,202.71,202.81,10437.0
2019-05-01 14:40:00,202.6,202.63,202.1,202.63,9890.0,202.6,202.63,202.1,202.63,9890.0
2019-05-01 14:45:00,202.65,202.7,202.37,202.38,2400.0,202.65,202.7,202.37,202.38,2400.0
2019-05-01 14:50:00,202.16,203.04,202.16,203.04,9864.0,202.16,203.04,202.16,203.04,9864.0
2019-05-01 14:55:00,203.19,203.42,203.1,203.14,2999.0,203.19,203.42,203.1,203.14,2999.0
2019-05-01 15:00:00,203.14,203.39,202.9,202.99,6482.0,203.14,203.39,202.9,202.99,6482.0
2019-05-01 15:05:00,203.07,203.14,202.54,203.08,5400.0,203.07,203.14,202.54,203.08,5400.0
2019-05-01 15:10:00,203.02,203.43,202.96,203.41,5750.0,203.02,203.43,202.96,203.41,5750.0
2019-05-01 15:15:00,203.44,203.48,203.26,203.42,4200.0,203.44,203.48,203.26,203.42,4200.0
2019-05-01 15:20:00,203.43,203.73,203.32,203.33,14143.0,203.43,203.73,203.32,203.33,14143.0
2019-05-01 15:25:00,203.23,203.23,202.55,202.91,8983.0,203.23,203.23,202.55,202.91,8983.0
2019-05-01 15:30:00,202.74,202.75,201.97,202.02,11750.0,202.74,202.75,201.97,202.02,11750.0
2019-05-01 15:35:00,202.08,202.36,202.07,202.34,9177.0,202.08,202.36,202.07,202.34,9177.0
2019-05-01 15:40:00,202.18,202.22,201.96,202.2,11862.0,202.18,202.22,201.96,202.2,11862.0
2019-05-01 15:45:00,202.17,202.17,201.46,201.54,20865.0,202.17,202.17,201.46,201.54,20865.0
2019-05-01 15:50:00,201.54,201.67,201.32,201.35,20067.0,201.54,201.67,201.32,201.35,20067.0
2019-05-01 15:55:00,201.39,201.67,201.18,201.27,36897.0,201.39,201.67,201.18,201.27,36897.0
2019-05-02 09:30:00,200.24,200.7,198.69,198.72,49545.0,200.24,200.7,198.69,198.72,49545.0
2019-05-02 09:35:00,198.72,199.54,198.24,199.07,29119.0,198.72,199.54,198.24,199.07,29119.0
2019-05-02 09:40:00,199.07,200.64,199.07,199.77,31801.0,199.07,200.64,199.07,199.77,31801.0
2019-05-02 09:45:00,199.59,199.93,199.03,199.88,21629.0,199.59,199.93,199.03,199.88,21629.0
2019-05-02 09:50:00,199.81,200.28,199.25,200.2,14027.0,199.81,200.28,199.25,200.2,14027.0
2019-05-02 09:55:00,200.3,200.69,199.94,199.97,9566.0,200.3,200.69,199.94,199.97,9566.0
2019-05-02 10:00:00,200.28,201.0,199.96,201.0,13801.0,200.28,201.0,199.96,201.0,13801.0
2019-05-02 10:05:00,201.03,201.6,200.83,201.49,4972.0,201.03,201.6,200.83,201.49,4972.0
2019-05-02 10:10:00,201.28,201.79,201.06,201.06,9144.0,201.28,201.79,201.06,201.06,9144.0
2019-05-02 10:15:00,201.18,201.63,201.01,201.24,8686.0,201.18,201.63,201.01,201.24,8686.0
2019-05-02 10:20:00,201.18,201.53,200.82,200.83,7249.0,201.18,201.53,200.82,200.83,7249.0
2019-05-02 10:25:00,200.86,201.22,200.01,200.38,3632.0,200.86,201.22,200.01,200.38,3632.0
2019-05-02 10:30:00,200.03,200.93,199.94,200.89,5942.0,200.03,200.93,199.94,200.89,5942.0
2019-05-02 10:35:00,200.91,201.77,200.66,201.5,8938.0,200.91,201.77,200.66,201.5,8938.0
2019-05-02 10:40:00,201.55,201.71,200.67,201.06,6829.0,201.55,201.71,200.67,201.06,6829.0
2019-05-02 10:45:00,200.86,201.35,200.85,201.11,6973.0,200.86,201.35,200.85,201.11,6973.0
2019-05-02 10:50:00,201.11,201.13,200.29,200.43,3650.0,201.11,201.13,200.29,200.43,3650.0
2019-05-02 10:55:00,200.13,200.91,199.7,199.7,17233.0,200.13,200.91,199.7,199.7,17233.0
2019-05-02 11:00:00,199.72,200.1,199.63,199.89,6098.0,199.72,200.1,199.63,199.89,6098.0
2019-05-02 11:05:00,199.63,199.91,199.62,199.86,6632.0,199.63,199.91,199.62,199.86,6632.0
2019-05-02 11:10:00,199.75,199.88,199.1,199.16,7122.0,199.75,199.88,199.1,199.16,7122.0
2019-05-02 11:15:00,199.21,199.58,198.48,198.49,22448.0,199.21,199.58,198.48,198.49,22448.0
2019-05-02 11:20:00,198.55,198.72,197.57,197.57,24701.0,198.55,198.72,197.57,197.57,24701.0
2019-05-02 11:25:00,197.56,197.75,196.64,196.87,35760.0,197.56,197.75,196.64,196.87,35760.0
2019-05-02 11:30:00,196.87,198.2,196.87,197.63,19577.0,196.87,198.2,196.87,197.63,19577.0
2019-05-02 11:35:00,197.19,197.98,197.19,197.61,4905.0,197.19,197.98,197.19,197.61,4905.0
2019-05-02 11:40:00,197.49,197.6,196.78,196.79,13156.0,197.49,197.6,196.78,196.79,13156.0
2019-05-02 11:45:00,196.64,196.98,195.3,195.71,41397.0,196.64,196.98,195.3,195.71,41397.0
2019-05-02 11:50:00,195.56,195.97,195.29,195.57,14437.0,195.56,195.97,195.29,195.57,14437.0
2019-05-02 11:55:00,195.47,195.54,194.81,195.37,16681.0,195.47,195.54,194.81,195.37,16681.0
2019-05-02 12:00:00,195.48,196.55,195.37,196.55,21137.0,195.48,196.55,195.37,196.55,21137.0
2019-05-02 12:05:00,196.64,197.25,196.48,197.25,12624.0,196.64,197.25,196.48,197.25,12624.0
2019-05-02 12:10:00,197.27,197.52,196.92,197.07,4200.0,197.27,197.52,196.92,197.07,4200.0
2019-05-02 12:15:00,197.07,197.13,196.73,196.98,7106.0,197.07,197.13,196.73,196.98,7106.0
2019-05-02 12:20:00,197.25,197.98,197.24,197.89,3779.0,197.25,197.98,197.24,197.89,3779.0
2019-05-02 12:25:00,197.62,197.77,197.16,197.49,4617.0,197.62,197.77,197.16,197.49,4617.0
2019-05-02 12:30:00,197.54,198.46,197.54,198.46,4867.0,197.54,198.46,197.54,198.46,4867.0
2019-05-02 12:35:00,198.36,198.62,198.0,198.24,9728.0,198.36,198.62,198.0,198.24,9728.0
2019-05-02 12:40:00,198.09,198.38,197.42,197.5,5282.0,198.09,198.38,197.42,197.5,5282.0
2019-05-02 12:45:00,197.26,197.72,197.08,197.56,3355.0,197.26,197.72,197.08,197.56,3355.0
2019-05-02 12:50:00,197.54,197.54,196.99,197.29,2000.0,197.54,197.54,196.99,197.29,2000.0
2019-05-02 12:55:00,197.21,197.54,197.07,197.37,3272.0,197.21,197.54,197.07,197.37,3272.0
2019-05-02 13:00:00,197.45,197.6,197.14,197.34,4401.0,197.45,197.6,197.14,197.34,4401.0
2019-05-02 13:05:00,197.5,198.09,197.4,198.09,2700.0,197.5,198.09,197.4,198.09,2700.0
2019-05-02 13:10:00,198.1,198.34,198.0,198.31,2950.0,198.1,198.34,198.0,198.31,2950.0
2019-05-02 13:15:00,198.06,198.4,198.03,198.26,4815.0,198.06,198.4,198.03,198.26,4815.0
2019-05-02 13:20:00,198.4,198.4,197.85,197.85,4626.0,198.4,198.4,197.85,197.85,4626.0
2019-05-02 13:25:00,197.84,198.82,197.8,198.42,5420.0,197.84,198.82,197.8,198.42,5420.0
2019-05-02 13:30:00,198.45,198.54,198.1,198.21,7692.0,198.45,198.54,198.1,198.21,7692.0
2019-05-02 13:35:00,198.23,198.67,198.22,198.42,2721.0,198.23,198.67,198.22,198.42,2721.0
2019-05-02 13:40:00,198.28,198.53,198.09,198.18,2305.0,198.28,198.53,198.09,198.18,2305.0
2019-05-02 13:45:00,198.0,198.0,197.5,197.5,2087.0,198.0,198.0,197.5,197.5,2087.0
2019-05-02 13:50:00,197.68,198.13,197.52,197.78,2952.0,197.68,198.13,197.52,197.78,2952.0
2019-05-02 13:55:00,197.61,197.87,197.54,197.67,2965.0,197.61,197.87,197.54,197.67,2965.0
2019-05-02 14:00:00,197.7,197.93,197.43,197.92,2800.0,197.7,197.93,197.43,197.92,2800.0
2019-05-02 14:05:00,197.89,198.07,197.65,197.72,5468.0,197.89,198.07,197.65,197.72,5468.0
2019-05-02 14:10:00,197.59,198.03,197.52,197.99,3334.0,197.59,198.03,197.52,197.99,3334.0
2019-05-02 14:15:00,197.94,198.31,197.94,198.04,2550.0,197.94,198.31,197.94,198.04,2550.0
2019-05-02 14:20:00,197.86,198.23,197.86,198.0,3098.0,197.86,198.23,197.86,198.0,3098.0
2019-05-02 14:25:00,198.23,198.23,197.6,197.84,4481.0,198.23,198.23,197.6,197.84,4481.0
2019-05-02 14:30:00,197.97,198.46,197.97,198.03,10101.0,197.97,198.46,197.97,198.03,10101.0
2019-05-02 14:35:00,198.04,198.24,197.8,197.85,3677.0,198.04,198.24,197.8,197.85,3677.0
2019-05-02 14:40:00,197.84,198.03,197.59,198.02,4663.0,197.84,198.03,197.59,198.02,4663.0
2019-05-02 14:45:00,197.89,198.26,197.5,197.5,8432.0,197.89,198.26,197.5,197.5,8432.0
2019-05-02 14:50:00,197.4,197.88,197.32,197.71,3350.0,197.4,197.88,197.32,197.71,3350.0
2019-05-02 14:55:00,197.94,197.94,197.56,197.69,3174.0,197.94,197.94,197.56,197.69,3174.0
2019-05-02 15:00:00,197.67,197.89,197.48,197.73,4286.0,197.67,197.89,197.48,197.73,4286.0
2019-05-02 15:05:00,197.91,198.1,197.78,197.91,3441.0,197.91,198.1,197.78,197.91,3441.0
2019-05-02 15:10:00,197.86,198.27,197.86,198.17,7675.0,197.86,198.27,197.86,198.17,7675.0
2019-05-02 15:15:00,198.1,198.38,198.1,198.25,5000.0,198.1,198.38,198.1,198.25,5000.0
2019-05-02 15:20:00,198.3,198.3,198.07,198.14,3800.0,198.3,198.3,198.07,198.14,3800.0
2019-05-02 15:25:00,198.18,198.49,198.07,198.26,3900.0,198.18,198.49,198.07,198.26,3900.0
2019-05-02 15:30:00,198.23,198.89,198.12,198.5,11967.0,198.23,198.89,198.12,198.5,11967.0
2019-05-02 15:35:00,198.49,198.83,198.49,198.66,5950.0,198.49,198.83,198.49,198.66,5950.0
2019-05-02 15:40:00,198.62,198.86,198.46,198.73,10694.0,198.62,198.86,198.46,198.73,10694.0
2019-05-02 15:45:00,198.73,198.8,198.54,198.64,17327.0,198.73,198.8,198.54,198.64,17327.0
2019-05-02 15:50:00,198.64,198.9,198.56,198.74,18732.0,198.64,198.9,198.56,198.74,18732.0
2019-05-02 15:55:00,198.71,198.76,198.38,198.65,34435.0,198.71,198.76,198.38,198.65,34435.0
2019-05-03 09:30:00,200.78,200.78,198.65,198.7,21943.0,200.78,200.78,198.65,198.7,21943.0
2019-05-03 09:35:00,198.7,199.03,198.05,199.03,8935.0,198.7,199.03,198.05,199.03,8935.0
2019-05-03 09:40:00,199.61,200.19,199.61,200.16,10955.0,199.61,200.19,199.61,200.16,10955.0
2019-05-03 09:45:00,200.3,201.36,200.26,200.95,8987.0,200.3,201.36,200.26,200.95,8987.0
2019-05-03 09:50:00,200.76,201.29,200.21,200.4,10555.0,200.76,201.29,200.21,200.4,10555.0
2019-05-03 09:55:00,200.66,202.0,200.63,201.59,8923.0,200.66,202.0,200.63,201.59,8923.0
2019-05-03 10:00:00,201.47,201.85,201.08,201.35,16373.0,201.47,201.85,201.08,201.35,16373.0
2019-05-03 10:05:00,201.35,201.6,200.88,201.51,14531.0,201.35,201.6,200.88,201.51,14531.0
2019-05-03 10:10:00,201.56,201.56,201.0,201.49,3559.0,201.56,201.56,201.0,201.49,3559.0
2019-05-03 10:15:00,201.4,201.9,201.35,201.51,10590.0,201.4,201.9,201.35,201.51,10590.0
2019-05-03 10:20:00,201.7,201.73,201.4,201.43,4950.0,201.7,201.73,201.4,201.43,4950.0
2019-05-03 10:25:00,201.49,202.16,201.49,201.85,5028.0,201.49,202.16,201.49,201.85,5028.0
2019-05-03 10:30:00,202.07,202.16,201.65,202.16,5265.0,202.07,202.16,201.65,202.16,5265.0
2019-05-03 10:35:00,202.19,202.19,201.65,201.65,5415.0,202.19,202.19,201.65,201.65,5415.0
2019-05-03 10:40:00,201.62,202.27,201.62,202.27,9213.0,201.62,202.27,201.62,202.27,9213.0
2019-05-03 10:45:00,202.1,202.64,201.93,202.36,10465.0,202.1,202.64,201.93,202.36,10465.0
2019-05-03 10:50:00,202.51,202.68,202.3,202.64,4390.0,202.51,202.68,202.3,202.64,4390.0
2019-05-03 10:55:00,202.5,202.64,202.28,202.54,11019.0,202.5,202.64,202.28,202.54,11019.0
2019-05-03 11:00:00,202.54,203.09,202.31,202.69,11429.0,202.54,203.09,202.31,202.69,11429.0
2019-05-03 11:05:00,202.89,203.5,202.84,203.5,9896.0,202.89,203.5,202.84,203.5,9896.0
2019-05-03 11:10:00,203.5,203.79,203.41,203.49,3973.0,203.5,203.79,203.41,203.49,3973.0
2019-05-03 11:15:00,203.55,203.75,203.31,203.74,14197.0,203.55,203.75,203.31,203.74,14197.0
2019-05-03 11:20:00,203.79,203.79,203.05,203.16,8166.0,203.79,203.79,203.05,203.16,8166.0
2019-05-03 11:25:00,203.24,203.39,202.92,203.04,4847.0,203.24,203.39,202.92,203.04,4847.0
2019-05-03 11:30:00,203.11,203.11,202.87,203.09,18939.0,203.11,203.11,202.87,203.09,18939.0
2019-05-03 11:35:00,203.2,203.2,202.93,202.95,6387.0,203.2,203.2,202.93,202.95,6387.0
2019-05-03 11:40:00,202.84,203.03,202.65,202.85,6450.0,202.84,203.03,202.65,202.85,6450.0
2019-05-03 11:45:00,202.92,202.92,202.59,202.65,2246.0,202.92,202.92,202.59,202.65,2246.0
2019-05-03 11:50:00,202.61,202.68,202.32,202.36,6020.0,202.61,202.68,202.32,202.36,6020.0
2019-05-03 11:55:00,202.3,202.3,201.78,201.78,3396.0,202.3,202.3,201.78,201.78,3396.0
2019-05-03 12:00:00,201.78,201.94,201.58,201.94,8236.0,201.78,201.94,201.58,201.94,8236.0
2019-05-03 12:05:00,201.67,201.95,201.5,201.52,4575.0,201.67,201.95,201.5,201.52,4575.0
2019-05-03 12:10:00,201.49,201.56,201.36,201.48,4594.0,201.49,201.56,201.36,201.48,4594.0
2019-05-03 12:15:00,201.46,201.69,201.34,201.63,9398.0,201.46,201.69,201.34,201.63,9398.0
2019-05-03 12:20:00,201.65,201.65,201.33,201.37,3149.0,201.65,201.65,201.33,201.37,3149.0
2019-05-03 12:25:00,201.36,201.7,201.31,201.48,5140.0,201.36,201.7,201.31,201.48,5140.0
2019-05-03 12:30:00,201.71,201.8,201.6,201.62,3200.0,201.71,201.8,201.6,201.62,3200.0
2019-05-03 12:35:00,201.51,201.6,201.16,201.38,6864.0,201.51,201.6,201.16,201.38,6864.0
2019-05-03 12:40:00,201.33,201.47,201.1,201.1,2600.0,201.33,201.47,201.1,201.1,2600.0
2019-05-03 12:45:00,201.12,201.14,200.8,201.02,3379.0,201.12,201.14,200.8,201.02,3379.0
2019-05-03 12:50:00,201.04,201.29,201.04,201.16,900.0,201.04,201.29,201.04,201.16,900.0
2019-05-03 12:55:00,201.26,201.61,201.13,201.6,1600.0,201.26,201.61,201.13,201.6,1600.0
2019-05-03 13:00:00,201.51,201.63,201.31,201.43,2580.0,201.51,201.63,201.31,201.43,2580.0
2019-05-03 13:05:00,201.45,201.58,201.12,201.33,18140.0,201.45,201.58,201.12,201.33,18140.0
2019-05-03 13:10:00,201.13,201.37,201.13,201.14,1600.0,201.13,201.37,201.13,201.14,1600.0
2019-05-03 13:15:00,201.23,201.61,201.21,201.51,4350.0,201.23,201.61,201.21,201.51,4350.0
2019-05-03 13:20:00,201.47,201.97,201.38,201.97,6709.0,201.47,201.97,201.38,201.97,6709.0
2019-05-03 13:25:00,201.82,202.17,201.77,202.17,3772.0,201.82,202.17,201.77,202.17,3772.0
2019-05-03 13:30:00,202.09,202.34,202.07,202.27,1930.0,202.09,202.34,202.07,202.27,1930.0
2019-05-03 13:35:00,202.25,202.3,202.08,202.15,2100.0,202.25,202.3,202.08,202.15,2100.0
2019-05-03 13:40:00,202.18,202.21,202.02,202.07,1900.0,202.18,202.21,202.02,202.07,1900.0
2019-05-03 13:45:00,202.13,202.27,202.05,202.14,2570.0,202.13,202.27,202.05,202.14,2570.0
2019-05-03 13:50:00,202.08,202.45,202.05,202.26,1700.0,202.08,202.45,202.05,202.26,1700.0
2019-05-03 13:55:00,202.19,202.43,202.08,202.43,2800.0,202.19,202.43,202.08,202.43,2800.0
2019-05-03 14:00:00,202.43,202.5,202.37,202.38,1890.0,202.43,202.5,202.37,202.38,1890.0
2019-05-03 14:05:00,202.25,202.62,202.25,202.62,2327.0,202.25,202.62,202.25,202.62,2327.0
2019-05-03 14:10:00,202.66,202.89,202.59,202.68,3722.0,202.66,202.89,202.59,202.68,3722.0
2019-05-03 14:15:00,202.59,202.59,202.42,202.42,1800.0,202.59,202.59,202.42,202.42,1800.0
2019-05-03 14:20:00,202.33,202.34,201.99,201.99,2762.0,202.33,202.34,201.99,201.99,2762.0
2019-05-03 14:25:00,202.0,202.29,202.0,202.12,1925.0,202.0,202.29,202.0,202.12,1925.0
2019-05-03 14:30:00,202.04,202.17,201.98,202.17,2050.0,202.04,202.17,201.98,202.17,2050.0
2019-05-03 14:35:00,202.1,202.33,202.1,202.31,1641.0,202.1,202.33,202.1,202.31,1641.0
2019-05-03 14:40:00,202.24,202.38,201.94,201.94,3300.0,202.24,202.38,201.94,201.94,3300.0
2019-05-03 14:45:00,202.03,202.29,201.99,202.15,2400.0,202.03,202.29,201.99,202.15,2400.0
2019-05-03 14:50:00,202.15,202.15,202.0,202.1,2295.0,202.15,202.15,202.0,202.1,2295.0
2019-05-03 14:55:00,202.13,202.17,202.01,202.07,1673.0,202.13,202.17,202.01,202.07,1673.0
2019-05-03 15:00:00,202.0,202.08,201.91,202.08,2500.0,202.0,202.08,201.91,202.08,2500.0
2019-05-03 15:05:00,202.01,202.16,201.98,202.0,4007.0,202.01,202.16,201.98,202.0,4007.0
2019-05-03 15:10:00,202.0,202.07,201.86,201.93,8254.0,202.0,202.07,201.86,201.93,8254.0
2019-05-03 15:15:00,201.86,201.86,201.55,201.76,4461.0,201.86,201.86,201.55,201.76,4461.0
2019-05-03 15:20:00,201.77,201.89,201.66,201.84,3000.0,201.77,201.89,201.66,201.84,3000.0
2019-05-03 15:25:00,201.89,202.19,201.88,202.12,4162.0,201.89,202.19,201.88,202.12,4162.0
2019-05-03 15:30:00,202.11,202.31,202.06,202.31,4150.0,202.11,202.31,202.06,202.31,4150.0
2019-05-03 15:35:00,202.28,202.48,202.25,202.37,4100.0,202.28,202.48,202.25,202.37,4100.0
2019-05-03 15:40:00,202.36,202.58,202.3,202.58,8642.0,202.36,202.58,202.3,202.58,8642.0
2019-05-03 15:45:00,202.59,203.19,202.53,203.15,24344.0,202.59,203.19,202.53,203.15,24344.0
2019-05-03 15:50:00,203.22,203.29,202.95,203.16,14272.0,203.22,203.29,202.95,203.16,14272.0
2019-05-03 15:55:00,203.19,203.34,203.04,203.12,30671.0,203.19,203.34,203.04,203.12,30671.0
2019-05-06 09:30:00,196.69,197.55,195.04,197.03,60744.0,196.69,197.55,195.04,197.03,60744.0
2019-05-06 09:35:00,197.01,199.32,196.97,198.83,18342.0,197.01,199.32,196.97,198.83,18342.0
2019-05-06 09:40:00,199.0,200.47,198.23,199.72,21659.0,199.0,200.47,198.23,199.72,21659.0
2019-05-06 09:45:00,199.65,200.76,199.03,199.59,25060.0,199.65,200.76,199.03,199.59,25060.0
2019-05-06 09:50:00,199.55,200.34,199.51,199.79,18724.0,199.55,200.34,199.51,199.79,18724.0
2019-05-06 09:55:00,199.63,200.56,199.21,200.09,15976.0,199.63,200.56,199.21,200.09,15976.0
2019-05-06 10:00:00,199.97,200.12,199.45,199.67,8822.0,199.97,200.12,199.45,199.67,8822.0
2019-05-06 10:05:00,199.55,199.55,198.13,198.74,18382.0,199.55,199.55,198.13,198.74,18382.0
2019-05-06 10:10:00,198.61,199.44,198.54,199.0,13638.0,198.61,199.44,198.54,199.0,13638.0
2019-05-06 10:15:00,199.0,199.8,199.0,199.8,6827.0,199.0,199.8,199.0,199.8,6827.0
2019-05-06 10:20:00,199.72,200.39,199.46,200.05,8710.0,199.72,200.39,199.46,200.05,8710.0
2019-05-06 10:25:00,199.64,200.24,199.63,199.96,6300.0,199.64,200.24,199.63,199.96,6300.0
2019-05-06 10:30:00,199.93,201.11,199.92,200.7,50520.0,199.93,201.11,199.92,200.7,50520.0
2019-05-06 10:35:00,201.09,201.09,200.3,200.3,13403.0,201.09,201.09,200.3,200.3,13403.0
2019-05-06 10:40:00,200.34,200.59,199.71,199.99,3687.0,200.34,200.59,199.71,199.99,3687.0
2019-05-06 10:45:00,200.11,200.56,199.72,200.56,6300.0,200.11,200.56,199.72,200.56,6300.0
2019-05-06 10:50:00,200.49,201.42,200.44,201.21,4773.0,200.49,201.42,200.44,201.21,4773.0
2019-05-06 10:55:00,201.14,201.62,201.1,201.15,12489.0,201.14,201.62,201.1,201.15,12489.0
2019-05-06 11:00:00,201.07,201.7,201.02,201.02,8000.0,201.07,201.7,201.02,201.02,8000.0
2019-05-06 11:05:00,201.15,201.65,200.93,201.65,5306.0,201.15,201.65,200.93,201.65,5306.0
2019-05-06 11:10:00,201.67,201.67,201.14,201.56,5517.0,201.67,201.67,201.14,201.56,5517.0
2019-05-06 11:15:00,201.53,201.55,201.17,201.22,3924.0,201.53,201.55,201.17,201.22,3924.0
2019-05-06 11:20:00,201.4,201.7,201.37,201.53,4138.0,201.4,201.7,201.37,201.53,4138.0
2019-05-06 11:25:00,201.42,201.79,201.1,201.64,5500.0,201.42,201.79,201.1,201.64,5500.0
2019-05-06 11:30:00,201.75,201.85,201.22,201.27,6570.0,201.75,201.85,201.22,201.27,6570.0
2019-05-06 11:35:00,201.65,201.91,201.49,201.49,5600.0,201.65,201.91,201.49,201.49,5600.0
2019-05-06 11:40:00,201.88,202.24,201.67,202.1,4691.0,201.88,202.24,201.67,202.1,4691.0
2019-05-06 11:45:00,202.18,202.62,201.99,201.99,7084.0,202.18,202.62,201.99,201.99,7084.0
2019-05-06 11:50:00,201.99,202.14,201.61,201.61,3400.0,201.99,202.14,201.61,201.61,3400.0
2019-05-06 11:55:00,201.95,202.16,201.86,201.93,2600.0,201.95,202.16,201.86,201.93,2600.0
2019-05-06 12:00:00,201.94,202.43,201.94,202.06,5066.0,201.94,202.43,201.94,202.06,5066.0
2019-05-06 12:05:00,202.09,202.17,201.84,201.99,7000.0,202.09,202.17,201.84,201.99,7000.0
2019-05-06 12:10:00,201.87,201.88,201.45,201.64,4921.0,201.87,201.88,201.45,201.64,4921.0
2019-05-06 12:15:00,201.78,201.78,201.15,201.57,7326.0,201.78,201.78,201.15,201.57,7326.0
2019-05-06 12:20:00,201.78,201.78,200.83,200.84,3505.0,201.78,201.78,200.83,200.84,3505.0
2019-05-06 12:25:00,200.76,200.87,200.42,200.59,4025.0,200.76,200.87,200.42,200.59,4025.0
2019-05-06 12:30:00,200.59,201.06,200.59,200.68,1965.0,200.59,201.06,200.59,200.68,1965.0
2019-05-06 12:35:00,200.62,201.19,200.53,201.19,2305.0,200.62,201.19,200.53,201.19,2305.0
2019-05-06 12:40:00,201.02,201.02,200.63,200.76,2100.0,201.02,201.02,200.63,200.76,2100.0
2019-05-06 12:45:00,200.65,200.72,200.36,200.36,2111.0,200.65,200.72,200.36,200.36,2111.0
2019-05-06 12:50:00,200.19,200.61,200.1,200.1,3000.0,200.19,200.61,200.1,200.1,3000.0
2019-05-06 12:55:00,200.17,200.32,199.92,200.32,3855.0,200.17,200.32,199.92,200.32,3855.0
2019-05-06 13:00:00,200.23,200.37,199.77,200.37,3100.0,200.23,200.37,199.77,200.37,3100.0
2019-05-06 13:05:00,200.31,200.78,200.2,200.32,2007.0,200.31,200.78,200.2,200.32,2007.0
2019-05-06 13:10:00,200.26,200.4,200.05,200.11,2000.0,200.26,200.4,200.05,200.11,2000.0
2019-05-06 13:15:00,200.13,200.13,199.89,199.9,2760.0,200.13,200.13,199.89,199.9,2760.0
2019-05-06 13:20:00,199.97,200.0,199.78,199.87,3182.0,199.97,200.0,199.78,199.87,3182.0
2019-05-06 13:25:00,199.85,200.32,199.84,200.21,2050.0,199.85,200.32,199.84,200.21,2050.0
2019-05-06 13:30:00,200.12,200.5,199.97,200.5,4868.0,200.12,200.5,199.97,200.5,4868.0
2019-05-06 13:35:00,200.36,200.44,199.94,199.94,2000.0,200.36,200.44,199.94,199.94,2000.0
2019-05-06 13:40:00,199.94,200.1,199.93,200.0,5345.0,199.94,200.1,199.93,200.0,5345.0
2019-05-06 13:45:00,200.03,200.61,199.94,200.61,2704.0,200.03,200.61,199.94,200.61,2704.0
2019-05-06 13:50:00,200.69,200.69,200.33,200.51,3716.0,200.69,200.69,200.33,200.51,3716.0
2019-05-06 13:55:00,200.51,200.75,200.49,200.68,3348.0,200.51,200.75,200.49,200.68,3348.0
2019-05-06 14:00:00,200.61,200.72,200.52,200.69,1001.0,200.61,200.72,200.52,200.69,1001.0
2019-05-06 14:05:00,200.66,200.97,200.6,200.97,2702.0,200.66,200.97,200.6,200.97,2702.0
2019-05-06 14:10:00,200.93,201.49,200.92,201.49,8926.0,200.93,201.49,200.92,201.49,8926.0
2019-05-06 14:15:00,201.43,201.51,200.99,201.09,13602.0,201.43,201.51,200.99,201.09,13602.0
2019-05-06 14:20:00,201.0,201.15,200.99,201.05,1300.0,201.0,201.15,200.99,201.05,1300.0
2019-05-06 14:25:00,201.22,201.72,201.1,201.66,1500.0,201.22,201.72,201.1,201.66,1500.0
2019-05-06 14:30:00,201.64,201.9,201.58,201.9,4044.0,201.64,201.9,201.58,201.9,4044.0
2019-05-06 14:35:00,202.0,202.6,201.9,202.45,7997.0,202.0,202.6,201.9,202.45,7997.0
2019-05-06 14:40:00,202.35,202.47,202.09,202.28,3539.0,202.35,202.47,202.09,202.28,3539.0
2019-05-06 14:45:00,202.32,202.5,202.02,202.02,7768.0,202.32,202.5,202.02,202.02,7768.0
2019-05-06 14:50:00,202.13,202.71,202.13,202.64,3873.0,202.13,202.71,202.13,202.64,3873.0
2019-05-06 14:55:00,202.79,203.12,202.79,202.95,3728.0,202.79,203.12,202.79,202.95,3728.0
2019-05-06 15:00:00,203.13,203.13,202.65,202.75,5801.0,203.13,203.13,202.65,202.75,5801.0
2019-05-06 15:05:00,202.66,203.1,202.66,202.91,17274.0,202.66,203.1,202.66,202.91,17274.0
2019-05-06 15:10:00,202.85,202.97,202.7,202.74,11001.0,202.85,202.97,202.7,202.74,11001.0
2019-05-06 15:15:00,202.66,203.0,202.66,203.0,7393.0,202.66,203.0,202.66,203.0,7393.0
2019-05-06 15:20:00,202.98,203.09,202.8,202.8,15252.0,202.98,203.09,202.8,202.8,15252.0
2019-05-06 15:25:00,202.7,202.9,202.52,202.62,3900.0,202.7,202.9,202.52,202.62,3900.0
2019-05-06 15:30:00,202.54,202.97,202.54,202.92,7738.0,202.54,202.97,202.54,202.92,7738.0
2019-05-06 15:35:00,202.96,203.0,202.88,202.97,7961.0,202.96,203.0,202.88,202.97,7961.0
2019-05-06 15:40:00,202.84,203.28,202.84,203.13,7140.0,202.84,203.28,202.84,203.13,7140.0
2019-05-06 15:45:00,203.1,203.1,202.82,203.03,10513.0,203.1,203.1,202.82,203.03,10513.0
2019-05-06 15:50:00,203.03,203.25,202.98,203.1,7576.0,203.03,203.25,202.98,203.1,7576.0
2019-05-06 15:55:00,203.01,203.1,202.87,203.08,20903.0,203.01,203.1,202.87,203.08,20903.0
2019-05-07 09:30:00,200.66,201.22,199.89,200.75,23272.0,200.66,201.22,199.89,200.75,23272.0
2019-05-07 09:35:00,201.99,201.99,200.33,201.88,10425.0,201.99,201.99,200.33,201.88,10425.0
2019-05-07 09:40:00,201.69,201.85,199.97,200.12,7168.0,201.69,201.85,199.97,200.12,7168.0
2019-05-07 09:45:00,200.23,200.7,198.34,198.76,14910.0,200.23,200.7,198.34,198.76,14910.0
2019-05-07 09:50:00,198.95,199.8,198.25,199.61,15139.0,198.95,199.8,198.25,199.61,15139.0
2019-05-07 09:55:00,199.75,200.41,199.5,199.5,11785.0,199.75,200.41,199.5,199.5,11785.0
2019-05-07 10:00:00,199.44,199.45,198.0,198.86,14453.0,199.44,199.45,198.0,198.86,14453.0
2019-05-07 10:05:00,198.99,199.17,198.44,198.86,16108.0,198.99,199.17,198.44,198.86,16108.0
2019-05-07 10:10:00,198.73,199.14,198.47,199.07,5052.0,198.73,199.14,198.47,199.07,5052.0
2019-05-07 10:15:00,199.07,199.13,198.25,198.84,6979.0,199.07,199.13,198.25,198.84,6979.0
2019-05-07 10:20:00,198.79,199.69,198.34,199.65,5185.0,198.79,199.69,198.34,199.65,5185.0
2019-05-07 10:25:00,199.49,199.68,198.63,198.95,32542.0,199.49,199.68,198.63,198.95,32542.0
2019-05-07 10:30:00,199.16,199.36,198.08,198.13,7624.0,199.16,199.36,198.08,198.13,7624.0
2019-05-07 10:35:00,198.36,198.6,197.94,197.94,16286.0,198.36,198.6,197.94,197.94,16286.0
2019-05-07 10:40:00,197.93,197.93,197.03,197.38,18107.0,197.93,197.93,197.03,197.38,18107.0
2019-05-07 10:45:00,197.38,198.1,197.14,197.15,3910.0,197.38,198.1,197.14,197.15,3910.0
2019-05-07 10:50:00,197.06,197.26,196.34,196.5,14166.0,197.06,197.26,196.34,196.5,14166.0
2019-05-07 10:55:00,196.83,197.45,196.83,197.14,11524.0,196.83,197.45,196.83,197.14,11524.0
2019-05-07 11:00:00,197.0,197.0,196.16,196.36,10304.0,197.0,197.0,196.16,196.36,10304.0
2019-05-07 11:05:00,196.25,197.62,196.25,197.61,7748.0,196.25,197.62,196.25,197.61,7748.0
2019-05-07 11:10:00,197.47,198.0,196.96,197.98,5465.0,197.47,198.0,196.96,197.98,5465.0
2019-05-07 11:15:00,197.96,198.14,197.56,197.95,5303.0,197.96,198.14,197.56,197.95,5303.0
2019-05-07 11:20:00,198.04,198.06,197.07,197.37,8502.0,198.04,198.06,197.07,197.37,8502.0
2019-05-07 11:25:00,197.19,198.05,196.96,197.92,7667.0,197.19,198.05,196.96,197.92,7667.0
2019-05-07 11:30:00,198.26,198.64,197.87,198.5,8194.0,198.26,198.64,197.87,198.5,8194.0
2019-05-07 11:35:00,198.61,198.69,197.54,198.56,10044.0,198.61,198.69,197.54,198.56,10044.0
2019-05-07 11:40:00,198.65,198.91,198.21,198.6,12890.0,198.65,198.91,198.21,198.6,12890.0
2019-05-07 11:45:00,198.7,198.75,197.98,198.62,15901.0,198.7,198.75,197.98,198.62,15901.0
2019-05-07 11:50:00,198.52,198.61,198.06,198.61,3302.0,198.52,198.61,198.06,198.61,3302.0
2019-05-07 11:55:00,198.44,198.63,198.01,198.56,4345.0,198.44,198.63,198.01,198.56,4345.0
2019-05-07 12:00:00,198.42,198.43,198.02,198.13,1948.0,198.42,198.43,198.02,198.13,1948.0
2019-05-07 12:05:00,198.33,199.0,198.32,198.89,7070.0,198.33,199.0,198.32,198.89,7070.0
2019-05-07 12:10:00,199.0,199.08,198.45,198.72,26604.0,199.0,199.08,198.45,198.72,26604.0
2019-05-07 12:15:00,198.48,199.0,198.47,198.72,11905.0,198.48,199.0,198.47,198.72,11905.0
2019-05-07 12:20:00,198.85,198.93,198.78,198.83,5827.0,198.85,198.93,198.78,198.83,5827.0
2019-05-07 12:25:00,199.14,199.51,198.91,199.14,2008.0,199.14,199.51,198.91,199.14,2008.0
2019-05-07 12:30:00,199.36,199.38,198.97,199.0,5450.0,199.36,199.38,198.97,199.0,5450.0
2019-05-07 12:35:00,198.91,199.05,198.49,198.62,4780.0,198.91,199.05,198.49,198.62,4780.0
2019-05-07 12:40:00,198.62,198.71,198.08,198.31,4292.0,198.62,198.71,198.08,198.31,4292.0
2019-05-07 12:45:00,198.32,198.32,197.83,198.21,4175.0,198.32,198.32,197.83,198.21,4175.0
2019-05-07 12:50:00,198.25,198.82,198.25,198.42,3200.0,198.25,198.82,198.25,198.42,3200.0
2019-05-07 12:55:00,198.3,198.41,197.63,197.73,7352.0,198.3,198.41,197.63,197.73,7352.0
2019-05-07 13:00:00,197.63,197.8,197.01,197.01,8263.0,197.63,197.8,197.01,197.01,8263.0
2019-05-07 13:05:00,197.29,197.59,197.08,197.09,4039.0,197.29,197.59,197.08,197.09,4039.0
2019-05-07 13:10:00,197.13,197.31,197.02,197.09,3473.0,197.13,197.31,197.02,197.09,3473.0
2019-05-07 13:15:00,197.16,197.2,196.65,196.95,14782.0,197.16,197.2,196.65,196.95,14782.0
2019-05-07 13:20:00,196.9,197.07,196.78,197.0,4350.0,196.9,197.07,196.78,197.0,4350.0
2019-05-07 13:25:00,196.75,196.87,196.22,196.36,22055.0,196.75,196.87,196.22,196.36,22055.0
2019-05-07 13:30:00,196.34,196.52,195.92,196.4,30402.0,196.34,196.52,195.92,196.4,30402.0
2019-05-07 13:35:00,196.43,196.48,195.91,196.16,18472.0,196.43,196.48,195.91,196.16,18472.0
2019-05-07 13:40:00,196.17,196.33,195.69,195.87,8722.0,196.17,196.33,195.69,195.87,8722.0
2019-05-07 13:45:00,196.0,196.9,195.87,196.72,13111.0,196.0,196.9,195.87,196.72,13111.0
2019-05-07 13:50:00,196.74,197.05,196.58,197.03,10986.0,196.74,197.05,196.58,197.03,10986.0
2019-05-07 13:55:00,196.92,197.39,196.74,196.98,2955.0,196.92,197.39,196.74,196.98,2955.0
2019-05-07 14:00:00,196.87,197.0,196.39,196.39,22455.0,196.87,197.0,196.39,196.39,22455.0
2019-05-07 14:05:00,196.49,197.0,196.07,196.57,13777.0,196.49,197.0,196.07,196.57,13777.0
2019-05-07 14:10:00,196.74,196.74,196.06,196.21,7910.0,196.74,196.74,196.06,196.21,7910.0
2019-05-07 14:15:00,196.23,196.34,195.51,195.99,14196.0,196.23,196.34,195.51,195.99,14196.0
2019-05-07 14:20:00,196.02,196.34,195.97,195.97,3846.0,196.02,196.34,195.97,195.97,3846.0
2019-05-07 14:25:00,196.06,196.16,195.33,195.45,5031.0,196.06,196.16,195.33,195.45,5031.0
2019-05-07 14:30:00,195.6,195.8,195.11,195.14,8619.0,195.6,195.8,195.11,195.14,8619.0
2019-05-07 14:35:00,195.2,195.73,195.2,195.5,2800.0,195.2,195.73,195.2,195.5,2800.0
2019-05-07 14:40:00,195.67,195.81,195.28,195.29,7023.0,195.67,195.81,195.28,195.29,7023.0
2019-05-07 14:45:00,195.43,195.6,195.28,195.42,7200.0,195.43,195.6,195.28,195.42,7200.0
2019-05-07 14:50:00,195.55,195.98,195.47,195.96,7403.0,195.55,195.98,195.47,195.96,7403.0
2019-05-07 14:55:00,196.09,196.87,196.09,196.53,6657.0,196.09,196.87,196.09,196.53,6657.0
2019-05-07 15:00:00,196.76,196.84,196.3,196.84,8770.0,196.76,196.84,196.3,196.84,8770.0
2019-05-07 15:05:00,196.86,197.0,196.36,196.98,4736.0,196.86,197.0,196.36,196.98,4736.0
2019-05-07 15:10:00,196.95,197.26,196.88,197.21,6993.0,196.95,197.26,196.88,197.21,6993.0
2019-05-07 15:15:00,196.94,197.44,196.9,197.15,5945.0,196.94,197.44,196.9,197.15,5945.0
2019-05-07 15:20:00,197.24,197.38,196.97,197.04,5303.0,197.24,197.38,196.97,197.04,5303.0
2019-05-07 15:25:00,197.17,197.48,197.04,197.36,4900.0,197.17,197.48,197.04,197.36,4900.0
2019-05-07 15:30:00,197.24,197.32,196.81,196.95,4426.0,197.24,197.32,196.81,196.95,4426.0
2019-05-07 15:35:00,196.89,196.89,196.4,196.58,7192.0,196.89,196.89,196.4,196.58,7192.0
2019-05-07 15:40:00,196.61,197.76,196.61,197.55,20911.0,196.61,197.76,196.61,197.55,20911.0
2019-05-07 15:45:00,197.63,197.79,197.51,197.65,9990.0,197.63,197.79,197.51,197.65,9990.0
2019-05-07 15:50:00,197.76,198.37,197.54,198.24,22643.0,197.76,198.37,197.54,198.24,22643.0
2019-05-07 15:55:00,198.3,198.87,198.19,198.57,42864.0,198.3,198.87,198.19,198.57,42864.0
2019-05-08 09:30:00,198.0,198.04,196.42,197.99,19524.0,198.0,198.04,196.42,197.99,19524.0
2019-05-08 09:35:00,197.31,197.65,196.49,196.49,9349.0,197.31,197.65,196.49,196.49,9349.0
2019-05-08 09:40:00,196.52,197.51,196.15,197.51,8111.0,196.52,197.51,196.15,197.51,8111.0
2019-05-08 09:45:00,197.38,198.25,197.07,197.45,13536.0,197.38,198.25,197.07,197.45,13536.0
2019-05-08 09:50:00,197.37,197.48,196.26,196.37,9300.0,197.37,197.48,196.26,196.37,9300.0
2019-05-08 09:55:00,196.6,196.9,196.0,196.04,12396.0,196.6,196.9,196.0,196.04,12396.0
2019-05-08 10:00:00,196.37,197.2,196.13,196.13,7443.0,196.37,197.2,196.13,196.13,7443.0
2019-05-08 10:05:00,196.11,197.76,196.1,197.18,10561.0,196.11,197.76,196.1,197.18,10561.0
2019-05-08 10:10:00,196.99,197.66,196.75,197.2,8557.0,196.99,197.66,196.75,197.2,8557.0
2019-05-08 10:15:00,197.17,197.43,196.74,197.08,9582.0,197.17,197.43,196.74,197.08,9582.0
2019-05-08 10:20:00,196.89,197.87,196.73,197.49,7169.0,196.89,197.87,196.73,197.49,7169.0
2019-05-08 10:25:00,197.77,197.77,196.7,196.8,8400.0,197.77,197.77,196.7,196.8,8400.0
2019-05-08 10:30:00,196.99,197.04,196.0,196.03,10759.0,196.99,197.04,196.0,196.03,10759.0
2019-05-08 10:35:00,196.02,196.27,195.8,196.26,9186.0,196.02,196.27,195.8,196.26,9186.0
2019-05-08 10:40:00,196.32,197.1,196.32,196.81,8313.0,196.32,197.1,196.32,196.81,8313.0
2019-05-08 10:45:00,196.7,196.96,196.0,196.0,6401.0,196.7,196.96,196.0,196.0,6401.0
2019-05-08 10:50:00,196.08,196.47,195.85,196.16,5878.0,196.08,196.47,195.85,196.16,5878.0
2019-05-08 10:55:00,196.23,196.74,195.66,196.71,122955.0,196.23,196.74,195.66,196.71,122955.0
2019-05-08 11:00:00,196.96,197.47,196.09,196.96,273468.0,196.96,197.47,196.09,196.96,273468.0
2019-05-08 11:05:00,196.99,198.12,196.91,197.7,19474.0,196.99,198.12,196.91,197.7,19474.0
2019-05-08 11:10:00,197.73,197.95,197.47,197.5,4643.0,197.73,197.95,197.47,197.5,4643.0
2019-05-08 11:15:00,197.75,198.05,197.0,197.42,11429.0,197.75,198.05,197.0,197.42,11429.0
2019-05-08 11:20:00,197.31,198.23,197.31,197.81,9049.0,197.31,198.23,197.31,197.81,9049.0
2019-05-08 11:25:00,197.53,198.13,197.52,197.73,8711.0,197.53,198.13,197.52,197.73,8711.0
2019-05-08 11:30:00,197.76,198.2,197.46,197.73,5992.0,197.76,198.2,197.46,197.73,5992.0
2019-05-08 11:35:00,197.73,197.73,196.74,196.97,5169.0,197.73,197.73,196.74,196.97,5169.0
2019-05-08 11:40:00,197.0,197.47,196.89,197.08,9049.0,197.0,197.47,196.89,197.08,9049.0
2019-05-08 11:45:00,197.21,198.0,197.2,197.99,7793.0,197.21,198.0,197.2,197.99,7793.0
2019-05-08 11:50:00,198.06,198.06,197.71,197.82,9350.0,198.06,198.06,197.71,197.82,9350.0
2019-05-08 11:55:00,197.83,198.35,197.75,198.07,4533.0,197.83,198.35,197.75,198.07,4533.0
2019-05-08 12:00:00,198.09,198.09,197.52,197.72,2245.0,198.09,198.09,197.52,197.72,2245.0
2019-05-08 12:05:00,197.82,198.2,197.58,197.84,4193.0,197.82,198.2,197.58,197.84,4193.0
2019-05-08 12:10:00,197.96,198.25,197.74,197.93,4450.0,197.96,198.25,197.74,197.93,4450.0
2019-05-08 12:15:00,198.04,198.21,197.9,197.92,3025.0,198.04,198.21,197.9,197.92,3025.0
2019-05-08 12:20:00,198.0,198.46,197.99,198.46,4350.0,198.0,198.46,197.99,198.46,4350.0
2019-05-08 12:25:00,198.32,198.75,198.18,198.66,6715.0,198.32,198.75,198.18,198.66,6715.0
2019-05-08 12:30:00,198.47,198.9,198.31,198.6,6713.0,198.47,198.9,198.31,198.6,6713.0
2019-05-08 12:35:00,198.51,198.84,198.51,198.6,4100.0,198.51,198.84,198.51,198.6,4100.0
2019-05-08 12:40:00,198.62,199.14,198.57,199.14,9498.0,198.62,199.14,198.57,199.14,9498.0
2019-05-08 12:45:00,199.22,199.54,198.86,198.86,7882.0,199.22,199.54,198.86,198.86,7882.0
2019-05-08 12:50:00,198.93,199.59,198.88,199.52,7270.0,198.93,199.59,198.88,199.52,7270.0
2019-05-08 12:55:00,199.59,199.61,199.31,199.34,2150.0,199.59,199.61,199.31,199.34,2150.0
2019-05-08 13:00:00,199.55,199.56,199.2,199.31,7184.0,199.55,199.56,199.2,199.31,7184.0
2019-05-08 13:05:00,199.41,199.59,199.36,199.42,5795.0,199.41,199.59,199.36,199.42,5795.0
2019-05-08 13:10:00,199.33,199.47,199.24,199.36,5100.0,199.33,199.47,199.24,199.36,5100.0
2019-05-08 13:15:00,199.44,199.56,199.36,199.49,5785.0,199.44,199.56,199.36,199.49,5785.0
2019-05-08 13:20:00,199.41,200.01,199.41,199.95,9458.0,199.41,200.01,199.41,199.95,9458.0
2019-05-08 13:25:00,199.84,200.06,199.81,199.87,3002.0,199.84,200.06,199.81,199.87,3002.0
2019-05-08 13:30:00,199.82,199.82,199.33,199.4,5910.0,199.82,199.82,199.33,199.4,5910.0
2019-05-08 13:35:00,199.47,199.52,199.01,199.4,5150.0,199.47,199.52,199.01,199.4,5150.0
2019-05-08 13:40:00,199.33,199.51,199.23,199.51,9711.0,199.33,199.51,199.23,199.51,9711.0
2019-05-08 13:45:00,199.42,199.89,199.35,199.35,4690.0,199.42,199.89,199.35,199.35,4690.0
2019-05-08 13:50:00,199.32,199.93,199.26,199.5,8517.0,199.32,199.93,199.26,199.5,8517.0
2019-05-08 13:55:00,199.5,200.02,199.17,199.71,12061.0,199.5,200.02,199.17,199.71,12061.0
2019-05-08 14:00:00,199.56,199.75,199.38,199.4,8904.0,199.56,199.75,199.38,199.4,8904.0
2019-05-08 14:05:00,199.47,199.68,199.11,199.11,6300.0,199.47,199.68,199.11,199.11,6300.0
2019-05-08 14:10:00,199.08,199.36,198.71,198.82,3128.0,199.08,199.36,198.71,198.82,3128.0
2019-05-08 14:15:00,198.78,198.91,198.49,198.83,8205.0,198.78,198.91,198.49,198.83,8205.0
2019-05-08 14:20:00,198.85,199.37,198.73,198.9,10096.0,198.85,199.37,198.73,198.9,10096.0
2019-05-08 14:25:00,198.93,199.27,198.93,199.22,5685.0,198.93,199.27,198.93,199.22,5685.0
2019-05-08 14:30:00,199.19,199.29,198.71,198.87,7174.0,199.19,199.29,198.71,198.87,7174.0
2019-05-08 14:35:00,198.87,198.87,198.42,198.58,9575.0,198.87,198.87,198.42,198.58,9575.0
2019-05-08 14:40:00,198.66,198.79,198.51,198.71,7422.0,198.66,198.79,198.51,198.71,7422.0
2019-05-08 14:45:00,198.72,198.72,198.23,198.32,6587.0,198.72,198.72,198.23,198.32,6587.0
2019-05-08 14:50:00,198.18,198.37,197.85,198.11,10813.0,198.18,198.37,197.85,198.11,10813.0
2019-05-08 14:55:00,198.03,198.17,197.75,198.17,18720.0,198.03,198.17,197.75,198.17,18720.0
2019-05-08 15:00:00,198.12,198.38,197.89,197.95,16785.0,198.12,198.38,197.89,197.95,16785.0
2019-05-08 15:05:00,197.96,198.15,197.79,197.79,8281.0,197.96,198.15,197.79,197.79,8281.0
2019-05-08 15:10:00,197.76,197.88,197.41,197.77,10196.0,197.76,197.88,197.41,197.77,10196.0
2019-05-08 15:15:00,197.72,197.87,197.53,197.56,7427.0,197.72,197.87,197.53,197.56,7427.0
2019-05-08 15:20:00,197.65,197.9,197.65,197.83,9653.0,197.65,197.9,197.65,197.83,9653.0
2019-05-08 15:25:00,197.88,198.09,197.72,197.97,9554.0,197.88,198.09,197.72,197.97,9554.0
2019-05-08 15:30:00,198.05,198.23,197.86,197.86,11512.0,198.05,198.23,197.86,197.86,11512.0
2019-05-08 15:35:00,197.84,198.11,197.76,197.8,12251.0,197.84,198.11,197.76,197.8,12251.0
2019-05-08 15:40:00,197.83,197.89,197.68,197.7,13927.0,197.83,197.89,197.68,197.7,13927.0
2019-05-08 15:45:00,197.72,197.72,197.06,197.34,33172.0,197.72,197.72,197.06,197.34,33172.0
2019-05-08 15:50:00,197.34,197.4,196.82,197.15,37034.0,197.34,197.4,196.82,197.15,37034.0
2019-05-08 15:55:00,197.26,197.38,196.7,196.83,97772.0,197.26,197.38,196.7,196.83,97772.0
2019-05-09 09:30:00,194.55,194.6,193.01,193.93,32173.0,194.55,194.6,193.01,193.93,32173.0
2019-05-09 09:35:00,194.09,194.51,193.61,194.32,9573.0,194.09,194.51,193.61,194.32,9573.0
2019-05-09 09:40:00,194.05,194.05,193.15,193.15,9722.0,194.05,194.05,193.15,193.15,9722.0
2019-05-09 09:45:00,193.37,193.47,192.62,193.05,24100.0,193.37,193.47,192.62,193.05,24100.0
2019-05-09 09:50:00,193.2,193.3,192.12,192.28,9537.0,193.2,193.3,192.12,192.28,9537.0
2019-05-09 09:55:00,192.34,193.2,192.25,193.2,7586.0,192.34,193.2,192.25,193.2,7586.0
2019-05-09 10:00:00,193.36,193.36,191.58,191.63,27229.0,193.36,193.36,191.58,191.63,27229.0
2019-05-09 10:05:00,191.64,192.17,191.25,191.48,23263.0,191.64,192.17,191.25,191.48,23263.0
2019-05-09 10:10:00,191.46,192.37,191.36,192.29,10464.0,191.46,192.37,191.36,192.29,10464.0
2019-05-09 10:15:00,192.31,192.79,192.13,192.41,10525.0,192.31,192.79,192.13,192.41,10525.0
2019-05-09 10:20:00,192.42,192.8,192.18,192.18,20941.0,192.42,192.8,192.18,192.18,20941.0
2019-05-09 10:25:00,192.1,192.91,191.83,192.76,13488.0,192.1,192.91,191.83,192.76,13488.0
2019-05-09 10:30:00,193.0,193.76,192.84,193.45,11473.0,193.0,193.76,192.84,193.45,11473.0
2019-05-09 10:35:00,193.4,193.91,193.39,193.6,5494.0,193.4,193.91,193.39,193.6,5494.0
2019-05-09 10:40:00,193.71,194.66,193.71,194.13,7126.0,193.71,194.66,193.71,194.13,7126.0
2019-05-09 10:45:00,194.17,194.84,194.1,194.7,9942.0,194.17,194.84,194.1,194.7,9942.0
2019-05-09 10:50:00,194.58,194.84,194.24,194.84,4709.0,194.58,194.84,194.24,194.84,4709.0
2019-05-09 10:55:00,194.84,194.9,194.33,194.77,7458.0,194.84,194.9,194.33,194.77,7458.0
2019-05-09 11:00:00,194.49,195.35,194.4,195.3,22310.0,194.49,195.35,194.4,195.3,22310.0
2019-05-09 11:05:00,195.21,195.82,195.07,195.23,8274.0,195.21,195.82,195.07,195.23,8274.0
2019-05-09 11:10:00,195.36,196.09,195.19,195.92,12336.0,195.36,196.09,195.19,195.92,12336.0
2019-05-09 11:15:00,196.01,196.65,195.71,196.21,8631.0,196.01,196.65,195.71,196.21,8631.0
2019-05-09 11:20:00,196.35,196.4,195.89,196.09,5129.0,196.35,196.4,195.89,196.09,5129.0
2019-05-09 11:25:00,196.26,196.26,195.67,196.03,19654.0,196.26,196.26,195.67,196.03,19654.0
2019-05-09 11:30:00,196.15,196.29,195.86,196.0,6730.0,196.15,196.29,195.86,196.0,6730.0
2019-05-09 11:35:00,196.02,196.3,195.78,196.15,10700.0,196.02,196.3,195.78,196.15,10700.0
2019-05-09 11:40:00,195.99,196.57,195.87,196.46,7550.0,195.99,196.57,195.87,196.46,7550.0
2019-05-09 11:45:00,196.57,197.2,196.56,197.2,8043.0,196.57,197.2,196.56,197.2,8043.0
2019-05-09 11:50:00,197.03,197.77,196.92,197.76,6407.0,197.03,197.77,196.92,197.76,6407.0
2019-05-09 11:55:00,197.73,198.14,197.62,197.8,8490.0,197.73,198.14,197.62,197.8,8490.0
2019-05-09 12:00:00,197.76,197.93,197.6,197.67,3159.0,197.76,197.93,197.6,197.67,3159.0
2019-05-09 12:05:00,197.75,197.83,197.05,197.6,5435.0,197.75,197.83,197.05,197.6,5435.0
2019-05-09 12:10:00,197.67,198.0,197.59,197.8,5906.0,197.67,198.0,197.59,197.8,5906.0
2019-05-09 12:15:00,197.76,197.88,197.51,197.69,6176.0,197.76,197.88,197.51,197.69,6176.0
2019-05-09 12:20:00,197.58,198.1,197.58,197.85,4922.0,197.58,198.1,197.58,197.85,4922.0
2019-05-09 12:25:00,197.84,198.7,197.83,198.28,9433.0,197.84,198.7,197.83,198.28,9433.0
2019-05-09 12:30:00,198.32,198.79,198.27,198.53,17290.0,198.32,198.79,198.27,198.53,17290.0
2019-05-09 12:35:00,198.72,199.62,198.63,199.27,13643.0,198.72,199.62,198.63,199.27,13643.0
2019-05-09 12:40:00,199.48,199.91,198.82,199.03,17873.0,199.48,199.91,198.82,199.03,17873.0
2019-05-09 12:45:00,199.23,199.23,198.5,198.85,17704.0,199.23,199.23,198.5,198.85,17704.0
2019-05-09 12:50:00,198.67,199.05,198.45,199.05,5935.0,198.67,199.05,198.45,199.05,5935.0
2019-05-09 12:55:00,198.89,199.27,198.85,199.06,6478.0,198.89,199.27,198.85,199.06,6478.0
2019-05-09 13:00:00,199.06,199.26,198.92,199.06,7000.0,199.06,199.26,198.92,199.06,7000.0
2019-05-09 13:05:00,198.9,199.14,198.8,198.81,4963.0,198.9,199.14,198.8,198.81,4963.0
2019-05-09 13:10:00,199.0,199.1,198.55,199.1,7073.0,199.0,199.1,198.55,199.1,7073.0
2019-05-09 13:15:00,198.98,199.03,198.35,198.52,10510.0,198.98,199.03,198.35,198.52,10510.0
2019-05-09 13:20:00,198.53,198.59,198.17,198.35,16090.0,198.53,198.59,198.17,198.35,16090.0
2019-05-09 13:25:00,198.46,198.92,198.43,198.67,8666.0,198.46,198.92,198.43,198.67,8666.0
2019-05-09 13:30:00,198.56,198.74,198.46,198.74,14420.0,198.56,198.74,198.46,198.74,14420.0
2019-05-09 13:35:00,198.5,199.29,198.44,199.28,6282.0,198.5,199.29,198.44,199.28,6282.0
2019-05-09 13:40:00,199.27,199.36,199.06,199.1,3208.0,199.27,199.36,199.06,199.1,3208.0
2019-05-09 13:45:00,199.27,199.98,199.16,199.8,5546.0,199.27,199.98,199.16,199.8,5546.0
2019-05-09 13:50:00,199.74,199.8,199.04,199.44,5791.0,199.74,199.8,199.04,199.44,5791.0
2019-05-09 13:55:00,199.45,199.64,199.18,199.51,2786.0,199.45,199.64,199.18,199.51,2786.0
2019-05-09 14:00:00,199.69,199.73,198.87,199.25,16714.0,199.69,199.73,198.87,199.25,16714.0
2019-05-09 14:05:00,199.31,199.57,199.08,199.39,11878.0,199.31,199.57,199.08,199.39,11878.0
2019-05-09 14:10:00,199.48,199.6,199.19,199.5,5895.0,199.48,199.6,199.19,199.5,5895.0
2019-05-09 14:15:00,199.43,199.97,199.43,199.76,9997.0,199.43,199.97,199.43,199.76,9997.0
2019-05-09 14:20:00,199.88,200.39,199.64,199.89,10424.0,199.88,200.39,199.64,199.89,10424.0
2019-05-09 14:25:00,199.96,200.0,199.55,199.9,4751.0,199.96,200.0,199.55,199.9,4751.0
2019-05-09 14:30:00,199.89,200.22,199.73,199.96,3604.0,199.89,200.22,199.73,199.96,3604.0
2019-05-09 14:35:00,199.87,200.19,199.84,199.84,3500.0,199.87,200.19,199.84,199.84,3500.0
2019-05-09 14:40:00,200.01,200.03,199.68,199.68,19269.0,200.01,200.03,199.68,199.68,19269.0
2019-05-09 14:45:00,199.69,199.79,199.05,199.05,10347.0,199.69,199.79,199.05,199.05,10347.0
2019-05-09 14:50:00,199.25,199.59,199.2,199.21,3700.0,199.25,199.59,199.2,199.21,3700.0
2019-05-09 14:55:00,199.27,199.37,198.92,198.95,6451.0,199.27,199.37,198.92,198.95,6451.0
2019-05-09 15:00:00,198.97,199.08,198.29,198.97,14460.0,198.97,199.08,198.29,198.97,14460.0
2019-05-09 15:05:00,198.99,199.04,198.64,198.64,21451.0,198.99,199.04,198.64,198.64,21451.0
2019-05-09 15:10:00,198.63,198.86,198.62,198.81,30670.0,198.63,198.86,198.62,198.81,30670.0
2019-05-09 15:15:00,198.86,199.42,198.86,199.41,22547.0,198.86,199.42,198.86,199.41,22547.0
2019-05-09 15:20:00,199.45,199.46,199.08,199.32,7387.0,199.45,199.46,199.08,199.32,7387.0
2019-05-09 15:25:00,199.31,199.71,199.3,199.71,4886.0,199.31,199.71,199.3,199.71,4886.0
2019-05-09 15:30:00,199.73,199.94,199.66,199.89,7958.0,199.73,199.94,199.66,199.89,7958.0
2019-05-09 15:35:00,199.97,200.16,199.9,200.11,16295.0,199.97,200.16,199.9,200.11,16295.0
2019-05-09 15:40:00,200.12,200.2,199.91,200.06,15411.0,200.12,200.2,199.91,200.06,15411.0
2019-05-09 15:45:00,200.0,200.29,199.84,199.87,10044.0,200.0,200.29,199.84,199.87,10044.0
2019-05-09 15:50:00,199.85,200.31,199.85,200.26,14407.0,199.85,200.31,199.85,200.26,14407.0
2019-05-09 15:55:00,200.17,200.52,200.05,200.35,66538.0,200.17,200.52,200.05,200.35,66538.0
2019-05-10 09:30:00,198.78,200.35,197.34,198.6,21414.0,198.78,200.35,197.34,198.6,21414.0
2019-05-10 09:35:00,198.61,200.2,198.61,199.55,8450.0,198.61,200.2,198.61,199.55,8450.0
2019-05-10 09:40:00,199.75,201.31,199.75,201.31,7015.0,199.75,201.31,199.75,201.31,7015.0
2019-05-10 09:45:00,201.33,201.68,200.67,201.51,8082.0,201.33,201.68,200.67,201.51,8082.0
2019-05-10 09:50:00,201.52,201.62,200.15,200.49,7992.0,201.52,201.62,200.15,200.49,7992.0
2019-05-10 09:55:00,200.63,200.95,200.17,200.46,10937.0,200.63,200.95,200.17,200.46,10937.0
2019-05-10 10:00:00,200.55,200.56,198.78,198.98,21922.0,200.55,200.56,198.78,198.98,21922.0
2019-05-10 10:05:00,199.06,199.48,198.9,199.25,16049.0,199.06,199.48,198.9,199.25,16049.0
2019-05-10 10:10:00,199.26,199.8,199.12,199.39,3057.0,199.26,199.8,199.12,199.39,3057.0
2019-05-10 10:15:00,199.19,199.19,198.55,199.0,6996.0,199.19,199.19,198.55,199.0,6996.0
2019-05-10 10:20:00,198.82,199.22,198.64,198.96,6522.0,198.82,199.22,198.64,198.96,6522.0
2019-05-10 10:25:00,199.2,199.89,199.2,199.21,5351.0,199.2,199.89,199.2,199.21,5351.0
2019-05-10 10:30:00,199.19,199.29,198.76,198.99,8753.0,199.19,199.29,198.76,198.99,8753.0
2019-05-10 10:35:00,198.74,199.0,198.12,198.59,7489.0,198.74,199.0,198.12,198.59,7489.0
2019-05-10 10:40:00,198.69,199.03,197.73,198.31,15933.0,198.69,199.03,197.73,198.31,15933.0
2019-05-10 10:45:00,198.56,199.14,198.37,198.98,6320.0,198.56,199.14,198.37,198.98,6320.0
2019-05-10 10:50:00,199.17,199.17,198.25,198.62,7295.0,199.17,199.17,198.25,198.62,7295.0
2019-05-10 10:55:00,198.47,198.59,197.67,198.24,25251.0,198.47,198.59,197.67,198.24,25251.0
2019-05-10 11:00:00,198.02,198.02,197.43,197.97,10006.0,198.02,198.02,197.43,197.97,10006.0
2019-05-10 11:05:00,197.99,198.18,197.51,197.75,8701.0,197.99,198.18,197.51,197.75,8701.0
2019-05-10 11:10:00,197.91,198.27,197.56,197.79,17215.0,197.91,198.27,197.56,197.79,17215.0
2019-05-10 11:15:00,197.79,198.1,197.7,197.88,7647.0,197.79,198.1,197.7,197.88,7647.0
2019-05-10 11:20:00,198.17,198.95,198.17,198.7,8766.0,198.17,198.95,198.17,198.7,8766.0
2019-05-10 11:25:00,198.79,198.85,198.37,198.41,10708.0,198.79,198.85,198.37,198.41,10708.0
2019-05-10 11:30:00,198.32,198.34,197.8,198.11,7418.0,198.32,198.34,197.8,198.11,7418.0
2019-05-10 11:35:00,198.0,198.56,197.93,198.17,9166.0,198.0,198.56,197.93,198.17,9166.0
2019-05-10 11:40:00,197.96,198.08,197.5,198.02,6140.0,197.96,198.08,197.5,198.02,6140.0
2019-05-10 11:45:00,197.96,198.07,197.37,197.59,5900.0,197.96,198.07,197.37,197.59,5900.0
2019-05-10 11:50:00,197.59,198.26,197.51,198.04,5220.0,197.59,198.26,197.51,198.04,5220.0
2019-05-10 11:55:00,198.18,198.72,197.84,198.24,16670.0,198.18,198.72,197.84,198.24,16670.0
2019-05-10 12:00:00,198.13,199.05,197.94,199.05,22576.0,198.13,199.05,197.94,199.05,22576.0
2019-05-10 12:05:00,198.77,199.1,198.45,198.76,3072.0,198.77,199.1,198.45,198.76,3072.0
2019-05-10 12:10:00,198.75,199.24,198.55,199.24,5229.0,198.75,199.24,198.55,199.24,5229.0
2019-05-10 12:15:00,199.31,200.45,199.31,200.16,5071.0,199.31,200.45,199.31,200.16,5071.0
2019-05-10 12:20:00,200.2,200.45,199.96,199.96,2070.0,200.2,200.45,199.96,199.96,2070.0
2019-05-10 12:25:00,200.09,200.48,199.82,200.18,3895.0,200.09,200.48,199.82,200.18,3895.0
2019-05-10 12:30:00,200.13,200.71,200.12,200.68,2666.0,200.13,200.71,200.12,200.68,2666.0
2019-05-10 12:35:00,200.52,201.13,200.5,200.96,6459.0,200.52,201.13,200.5,200.96,6459.0
2019-05-10 12:40:00,200.79,201.04,200.66,200.68,2900.0,200.79,201.04,200.66,200.68,2900.0
2019-05-10 12:45:00,200.7,200.71,200.36,200.66,5373.0,200.7,200.71,200.36,200.66,5373.0
2019-05-10 12:50:00,200.82,201.35,200.7,201.25,4763.0,200.82,201.35,200.7,201.25,4763.0
2019-05-10 12:55:00,201.24,201.57,201.2,201.28,4491.0,201.24,201.57,201.2,201.28,4491.0
2019-05-10 13:00:00,201.16,201.88,200.96,201.88,6127.0,201.16,201.88,200.96,201.88,6127.0
2019-05-10 13:05:00,201.83,201.91,201.19,201.23,10116.0,201.83,201.91,201.19,201.23,10116.0
2019-05-10 13:10:00,201.23,201.47,201.11,201.47,6993.0,201.23,201.47,201.11,201.47,6993.0
2019-05-10 13:15:00,201.48,201.85,201.09,201.78,10282.0,201.48,201.85,201.09,201.78,10282.0
2019-05-10 13:20:00,201.88,202.25,201.58,201.67,10618.0,201.88,202.25,201.58,201.67,10618.0
2019-05-10 13:25:00,201.66,202.06,201.5,201.78,9211.0,201.66,202.06,201.5,201.78,9211.0
2019-05-10 13:30:00,201.84,202.39,201.61,202.17,12615.0,201.84,202.39,201.61,202.17,12615.0
2019-05-10 13:35:00,202.26,202.73,202.24,202.24,8000.0,202.26,202.73,202.24,202.24,8000.0
2019-05-10 13:40:00,202.28,202.45,202.1,202.1,2525.0,202.28,202.45,202.1,202.1,2525.0
2019-05-10 13:45:00,202.1,203.18,202.07,202.94,8157.0,202.1,203.18,202.07,202.94,8157.0
2019-05-10 13:50:00,203.06,203.21,202.58,202.64,7952.0,203.06,203.21,202.58,202.64,7952.0
2019-05-10 13:55:00,202.41,202.7,202.38,202.52,3063.0,202.41,202.7,202.38,202.52,3063.0
2019-05-10 14:00:00,202.49,202.86,202.23,202.78,5840.0,202.49,202.86,202.23,202.78,5840.0
2019-05-10 14:05:00,202.86,202.86,202.44,202.46,2000.0,202.86,202.86,202.44,202.46,2000.0
2019-05-10 14:10:00,202.56,202.56,202.06,202.37,5706.0,202.56,202.56,202.06,202.37,5706.0
2019-05-10 14:15:00,202.28,202.3,201.82,202.08,19818.0,202.28,202.3,201.82,202.08,19818.0
2019-05-10 14:20:00,202.14,202.42,201.67,202.21,7173.0,202.14,202.42,201.67,202.21,7173.0
2019-05-10 14:25:00,202.01,202.23,201.68,202.23,8565.0,202.01,202.23,201.68,202.23,8565.0
2019-05-10 14:30:00,202.05,202.23,201.91,201.96,4495.0,202.05,202.23,201.91,201.96,4495.0
2019-05-10 14:35:00,201.97,202.27,201.69,202.06,4800.0,201.97,202.27,201.69,202.06,4800.0
2019-05-10 14:40:00,202.19,202.3,201.93,202.03,3700.0,202.19,202.3,201.93,202.03,3700.0
2019-05-10 14:45:00,201.93,202.19,201.86,202.17,4348.0,201.93,202.19,201.86,202.17,4348.0
2019-05-10 14:50:00,202.09,202.91,202.09,202.57,5650.0,202.09,202.91,202.09,202.57,5650.0
2019-05-10 14:55:00,202.74,202.74,202.33,202.55,7245.0,202.74,202.74,202.33,202.55,7245.0
2019-05-10 15:00:00,202.58,202.95,202.58,202.88,6300.0,202.58,202.95,202.58,202.88,6300.0
2019-05-10 15:05:00,202.87,203.21,202.83,202.91,13325.0,202.87,203.21,202.83,202.91,13325.0
2019-05-10 15:10:00,202.91,203.12,202.83,203.08,14508.0,202.91,203.12,202.83,203.08,14508.0
2019-05-10 15:15:00,203.09,203.69,202.92,203.53,10650.0,203.09,203.69,202.92,203.53,10650.0
2019-05-10 15:20:00,203.62,203.9,203.51,203.89,7007.0,203.62,203.9,203.51,203.89,7007.0
2019-05-10 15:25:00,203.76,204.23,203.74,204.01,16155.0,203.76,204.23,203.74,204.01,16155.0
2019-05-10 15:30:00,203.97,203.97,202.96,203.04,14095.0,203.97,203.97,202.96,203.04,14095.0
2019-05-10 15:35:00,203.11,203.21,202.59,203.0,19066.0,203.11,203.21,202.59,203.0,19066.0
2019-05-10 15:40:00,203.08,203.14,202.6,203.05,22217.0,203.08,203.14,202.6,203.05,22217.0
2019-05-10 15:45:00,203.13,203.5,203.01,203.11,16455.0,203.13,203.5,203.01,203.11,16455.0
2019-05-10 15:50:00,203.19,203.54,203.04,203.54,13501.0,203.19,203.54,203.04,203.54,13501.0
2019-05-10 15:55:00,203.6,203.72,203.17,203.53,35727.0,203.6,203.72,203.17,203.53,35727.0
2019-05-13 09:30:00,198.49,199.5,197.78,199.5,67853.0,198.49,199.5,197.78,199.5,67853.0
2019-05-13 09:35:00,199.5,200.65,198.69,200.65,33717.0,199.5,200.65,198.69,200.65,33717.0
2019-05-13 09:40:00,200.71,200.99,198.52,198.87,23688.0,200.71,200.99,198.52,198.87,23688.0
2019-05-13 09:45:00,198.83,199.5,198.73,198.74,13979.0,198.83,199.5,198.73,198.74,13979.0
2019-05-13 09:50:00,198.57,198.72,196.61,197.74,60618.0,198.57,198.72,196.61,197.74,60618.0
2019-05-13 09:55:00,197.33,198.41,196.63,198.08,37435.0,197.33,198.41,196.63,198.08,37435.0
2019-05-13 10:00:00,198.0,198.04,196.76,196.97,24995.0,198.0,198.04,196.76,196.97,24995.0
2019-05-13 10:05:00,196.85,197.65,196.15,197.32,20456.0,196.85,197.65,196.15,197.32,20456.0
2019-05-13 10:10:00,197.3,197.63,197.03,197.63,10201.0,197.3,197.63,197.03,197.63,10201.0
2019-05-13 10:15:00,197.86,198.24,197.46,197.96,25125.0,197.86,198.24,197.46,197.96,25125.0
2019-05-13 10:20:00,197.88,198.0,197.36,198.0,7959.0,197.88,198.0,197.36,198.0,7959.0
2019-05-13 10:25:00,198.01,198.09,196.97,197.45,10636.0,198.01,198.09,196.97,197.45,10636.0
2019-05-13 10:30:00,197.07,197.72,196.77,197.59,10149.0,197.07,197.72,196.77,197.59,10149.0
2019-05-13 10:35:00,197.42,198.05,197.17,197.56,10228.0,197.42,198.05,197.17,197.56,10228.0
2019-05-13 10:40:00,197.61,198.07,197.52,197.9,10672.0,197.61,198.07,197.52,197.9,10672.0
2019-05-13 10:45:00,197.92,198.08,197.61,197.88,9668.0,197.92,198.08,197.61,197.88,9668.0
2019-05-13 10:50:00,197.65,198.27,197.54,198.0,7147.0,197.65,198.27,197.54,198.0,7147.0
2019-05-13 10:55:00,198.0,198.36,197.73,197.92,6040.0,198.0,198.36,197.73,197.92,6040.0
2019-05-13 11:00:00,198.22,198.5,197.66,197.67,6695.0,198.22,198.5,197.66,197.67,6695.0
2019-05-13 11:05:00,197.85,198.3,197.54,197.88,13070.0,197.85,198.3,197.54,197.88,13070.0
2019-05-13 11:10:00,197.7,198.18,197.66,198.02,6447.0,197.7,198.18,197.66,198.02,6447.0
2019-05-13 11:15:00,198.0,198.0,197.3,197.7,20179.0,198.0,198.0,197.3,197.7,20179.0
2019-05-13 11:20:00,197.63,198.02,197.32,197.96,5351.0,197.63,198.02,197.32,197.96,5351.0
2019-05-13 11:25:00,197.98,198.0,197.5,197.5,10341.0,197.98,198.0,197.5,197.5,10341.0
2019-05-13 11:30:00,197.79,197.82,197.01,197.15,5945.0,197.79,197.82,197.01,197.15,5945.0
2019-05-13 11:35:00,197.13,197.22,196.84,196.91,9861.0,197.13,197.22,196.84,196.91,9861.0
2019-05-13 11:40:00,197.11,197.53,196.99,197.3,8731.0,197.11,197.53,196.99,197.3,8731.0
2019-05-13 11:45:00,197.16,197.4,197.05,197.26,6994.0,197.16,197.4,197.05,197.26,6994.0
2019-05-13 11:50:00,197.32,197.33,196.5,196.61,10778.0,197.32,197.33,196.5,196.61,10778.0
2019-05-13 11:55:00,196.55,197.25,196.51,197.25,3942.0,196.55,197.25,196.51,197.25,3942.0
2019-05-13 12:00:00,197.13,197.17,195.87,195.88,7950.0,197.13,197.17,195.87,195.88,7950.0
2019-05-13 12:05:00,195.95,196.13,195.76,195.89,3565.0,195.95,196.13,195.76,195.89,3565.0
2019-05-13 12:10:00,195.89,196.2,195.75,195.92,4662.0,195.89,196.2,195.75,195.92,4662.0
2019-05-13 12:15:00,195.92,195.99,195.52,195.99,3320.0,195.92,195.99,195.52,195.99,3320.0
2019-05-13 12:20:00,196.12,196.28,195.83,195.83,3037.0,196.12,196.28,195.83,195.83,3037.0
2019-05-13 12:25:00,195.83,195.92,195.64,195.79,2915.0,195.83,195.92,195.64,195.79,2915.0
2019-05-13 12:30:00,195.67,195.76,195.26,195.26,4598.0,195.67,195.76,195.26,195.26,4598.0
2019-05-13 12:35:00,195.18,195.61,195.18,195.49,4505.0,195.18,195.61,195.18,195.49,4505.0
2019-05-13 12:40:00,195.4,195.41,195.14,195.22,5279.0,195.4,195.41,195.14,195.22,5279.0
2019-05-13 12:45:00,195.34,195.76,195.14,195.74,3700.0,195.34,195.76,195.14,195.74,3700.0
2019-05-13 12:50:00,195.64,195.83,195.59,195.67,1605.0,195.64,195.83,195.59,195.67,1605.0
2019-05-13 12:55:00,195.6,195.65,195.38,195.53,5379.0,195.6,195.65,195.38,195.53,5379.0
2019-05-13 13:00:00,195.39,195.65,195.16,195.17,8946.0,195.39,195.65,195.16,195.17,8946.0
2019-05-13 13:05:00,195.14,195.43,194.81,194.81,9573.0,195.14,195.43,194.81,194.81,9573.0
2019-05-13 13:10:00,194.79,194.92,194.53,194.83,5880.0,194.79,194.92,194.53,194.83,5880.0
2019-05-13 13:15:00,194.87,195.23,194.87,194.99,4980.0,194.87,195.23,194.87,194.99,4980.0
2019-05-13 13:20:00,195.12,195.14,194.82,195.06,3714.0,195.12,195.14,194.82,195.06,3714.0
2019-05-13 13:25:00,195.06,195.26,195.05,195.17,4100.0,195.06,195.26,195.05,195.17,4100.0
2019-05-13 13:30:00,195.07,195.39,195.0,195.11,2800.0,195.07,195.39,195.0,195.11,2800.0
2019-05-13 13:35:00,195.33,195.88,195.22,195.67,3495.0,195.33,195.88,195.22,195.67,3495.0
2019-05-13 13:40:00,195.67,195.95,195.59,195.59,2266.0,195.67,195.95,195.59,195.59,2266.0
2019-05-13 13:45:00,195.5,196.0,195.4,195.75,6940.0,195.5,196.0,195.4,195.75,6940.0
2019-05-13 13:50:00,195.81,195.89,195.49,195.89,2400.0,195.81,195.89,195.49,195.89,2400.0
2019-05-13 13:55:00,195.95,196.33,195.8,196.24,3525.0,195.95,196.33,195.8,196.24,3525.0
2019-05-13 14:00:00,196.19,196.26,195.88,195.96,6297.0,196.19,196.26,195.88,195.96,6297.0
2019-05-13 14:05:00,196.07,196.2,195.76,195.77,2707.0,196.07,196.2,195.76,195.77,2707.0
2019-05-13 14:10:00,195.8,195.81,195.23,195.23,4815.0,195.8,195.81,195.23,195.23,4815.0
2019-05-13 14:15:00,195.21,195.32,195.05,195.21,2104.0,195.21,195.32,195.05,195.21,2104.0
2019-05-13 14:20:00,195.31,195.64,195.26,195.49,3798.0,195.31,195.64,195.26,195.49,3798.0
2019-05-13 14:25:00,195.65,196.33,195.65,196.0,5775.0,195.65,196.33,195.65,196.0,5775.0
2019-05-13 14:30:00,196.13,196.18,195.75,195.87,2401.0,196.13,196.18,195.75,195.87,2401.0
2019-05-13 14:35:00,196.03,196.06,195.75,195.89,2652.0,196.03,196.06,195.75,195.89,2652.0
2019-05-13 14:40:00,195.78,195.86,195.27,195.38,4925.0,195.78,195.86,195.27,195.38,4925.0
2019-05-13 14:45:00,195.38,195.59,195.23,195.57,3170.0,195.38,195.59,195.23,195.57,3170.0
2019-05-13 14:50:00,195.65,196.07,195.65,195.98,5170.0,195.65,196.07,195.65,195.98,5170.0
2019-05-13 14:55:00,195.99,196.2,195.88,196.2,6514.0,195.99,196.2,195.88,196.2,6514.0
2019-05-13 15:00:00,196.32,196.55,195.77,195.78,4602.0,196.32,196.55,195.77,195.78,4602.0
2019-05-13 15:05:00,195.85,196.1,195.69,195.69,3285.0,195.85,196.1,195.69,195.69,3285.0
2019-05-13 15:10:00,195.73,195.9,195.41,195.41,3300.0,195.73,195.9,195.41,195.41,3300.0
2019-05-13 15:15:00,195.39,195.62,195.34,195.41,3011.0,195.39,195.62,195.34,195.41,3011.0
2019-05-13 15:20:00,195.51,195.51,194.9,194.93,9306.0,195.51,195.51,194.9,194.93,9306.0
2019-05-13 15:25:00,194.89,195.12,194.83,194.83,9471.0,194.89,195.12,194.83,194.83,9471.0
2019-05-13 15:30:00,194.89,194.89,194.29,194.49,13714.0,194.89,194.89,194.29,194.49,13714.0
2019-05-13 15:35:00,194.48,194.48,193.86,194.19,15328.0,194.48,194.48,193.86,194.19,15328.0
2019-05-13 15:40:00,194.24,194.51,194.15,194.29,10027.0,194.24,194.51,194.15,194.29,10027.0
2019-05-13 15:45:00,194.33,194.52,194.33,194.44,17062.0,194.33,194.52,194.33,194.44,17062.0
2019-05-13 15:50:00,194.44,194.46,194.01,194.36,20071.0,194.44,194.46,194.01,194.36,20071.0
2019-05-13 15:55:00,194.27,194.27,193.84,194.2,54762.0,194.27,194.27,193.84,194.2,54762.0
2019-05-14 09:30:00,196.11,197.34,196.0,196.52,28853.0,196.11,197.34,196.0,196.52,28853.0
2019-05-14 09:35:00,196.48,197.13,195.88,196.99,40012.0,196.48,197.13,195.88,196.99,40012.0
2019-05-14 09:40:00,197.13,197.98,196.74,197.21,23792.0,197.13,197.98,196.74,197.21,23792.0
2019-05-14 09:45:00,197.3,197.49,196.05,196.05,11753.0,197.3,197.49,196.05,196.05,11753.0
2019-05-14 09:50:00,196.0,196.35,195.37,196.18,11499.0,196.0,196.35,195.37,196.18,11499.0
2019-05-14 09:55:00,195.91,196.55,195.72,195.72,10353.0,195.91,196.55,195.72,195.72,10353.0
2019-05-14 10:00:00,195.96,197.22,195.96,196.7,12606.0,195.96,197.22,195.96,196.7,12606.0
2019-05-14 10:05:00,196.71,197.61,196.54,197.6,7103.0,196.71,197.61,196.54,197.6,7103.0
2019-05-14 10:10:00,197.74,198.06,197.36,197.79,20016.0,197.74,198.06,197.36,197.79,20016.0
2019-05-14 10:15:00,198.09,198.72,198.06,198.64,13099.0,198.09,198.72,198.06,198.64,13099.0
2019-05-14 10:20:00,198.74,199.09,198.32,198.56,19995.0,198.74,199.09,198.32,198.56,19995.0
2019-05-14 10:25:00,198.44,199.49,198.22,199.12,21360.0,198.44,199.49,198.22,199.12,21360.0
2019-05-14 10:30:00,199.34,199.37,198.65,198.65,9584.0,199.34,199.37,198.65,198.65,9584.0
2019-05-14 10:35:00,198.54,199.19,198.35,199.14,8609.0,198.54,199.19,198.35,199.14,8609.0
2019-05-14 10:40:00,199.04,199.5,198.85,199.04,8579.0,199.04,199.5,198.85,199.04,8579.0
2019-05-14 10:45:00,199.19,199.29,198.93,198.93,6545.0,199.19,199.29,198.93,198.93,6545.0
2019-05-14 10:50:00,199.03,199.14,198.79,198.94,3431.0,199.03,199.14,198.79,198.94,3431.0
2019-05-14 10:55:00,198.99,199.11,198.57,198.67,12242.0,198.99,199.11,198.57,198.67,12242.0
2019-05-14 11:00:00,198.73,198.73,197.83,198.04,14127.0,198.73,198.73,197.83,198.04,14127.0
2019-05-14 11:05:00,198.12,198.51,198.12,198.24,4650.0,198.12,198.51,198.12,198.24,4650.0
2019-05-14 11:10:00,198.33,199.0,198.17,198.73,13113.0,198.33,199.0,198.17,198.73,13113.0
2019-05-14 11:15:00,198.88,199.12,198.68,199.08,5745.0,198.88,199.12,198.68,199.08,5745.0
2019-05-14 11:20:00,199.14,199.6,199.04,199.35,8682.0,199.14,199.6,199.04,199.35,8682.0
2019-05-14 11:25:00,199.77,199.77,199.48,199.59,4388.0,199.77,199.77,199.48,199.59,4388.0
2019-05-14 11:30:00,199.4,199.87,199.36,199.87,9481.0,199.4,199.87,199.36,199.87,9481.0
2019-05-14 11:35:00,199.96,200.77,199.87,200.4,25427.0,199.96,200.77,199.87,200.4,25427.0
2019-05-14 11:40:00,200.45,200.46,199.87,199.93,5784.0,200.45,200.46,199.87,199.93,5784.0
2019-05-14 11:45:00,200.05,200.33,199.94,200.0,9515.0,200.05,200.33,199.94,200.0,9515.0
2019-05-14 11:50:00,200.05,200.15,199.77,199.86,6376.0,200.05,200.15,199.77,199.86,6376.0
2019-05-14 11:55:00,199.82,199.89,199.7,199.75,4094.0,199.82,199.89,199.7,199.75,4094.0
2019-05-14 12:00:00,199.76,200.35,199.69,200.35,4464.0,199.76,200.35,199.69,200.35,4464.0
2019-05-14 12:05:00,200.34,200.49,199.74,199.74,7187.0,200.34,200.49,199.74,199.74,7187.0
2019-05-14 12:10:00,199.74,200.1,199.68,200.0,3025.0,199.74,200.1,199.68,200.0,3025.0
2019-05-14 12:15:00,199.94,199.96,199.7,199.72,4425.0,199.94,199.96,199.7,199.72,4425.0
2019-05-14 12:20:00,199.66,200.04,199.66,199.98,4375.0,199.66,200.04,199.66,199.98,4375.0
2019-05-14 12:25:00,199.95,200.09,199.76,199.8,2400.0,199.95,200.09,199.76,199.8,2400.0
2019-05-14 12:30:00,199.92,200.06,199.75,199.99,5904.0,199.92,200.06,199.75,199.99,5904.0
2019-05-14 12:35:00,200.05,200.2,199.92,200.08,5075.0,200.05,200.2,199.92,200.08,5075.0
2019-05-14 12:40:00,200.06,200.52,200.06,200.36,7658.0,200.06,200.52,200.06,200.36,7658.0
2019-05-14 12:45:00,200.31,200.44,200.17,200.4,4039.0,200.31,200.44,200.17,200.4,4039.0
2019-05-14 12:50:00,200.33,200.34,200.07,200.26,2950.0,200.33,200.34,200.07,200.26,2950.0
2019-05-14 12:55:00,200.27,200.47,200.14,200.14,3018.0,200.27,200.47,200.14,200.14,3018.0
2019-05-14 13:00:00,200.25,200.41,200.08,200.41,3679.0,200.25,200.41,200.08,200.41,3679.0
2019-05-14 13:05:00,200.5,200.62,200.36,200.48,3886.0,200.5,200.62,200.36,200.48,3886.0
2019-05-14 13:10:00,200.37,200.61,200.37,200.45,3878.0,200.37,200.61,200.37,200.45,3878.0
2019-05-14 13:15:00,200.41,200.45,200.26,200.29,3510.0,200.41,200.45,200.26,200.29,3510.0
2019-05-14 13:20:00,200.29,200.55,200.26,200.55,5509.0,200.29,200.55,200.26,200.55,5509.0
2019-05-14 13:25:00,200.53,200.75,200.46,200.62,4533.0,200.53,200.75,200.46,200.62,4533.0
2019-05-14 13:30:00,200.65,200.93,200.64,200.79,2872.0,200.65,200.93,200.64,200.79,2872.0
2019-05-14 13:35:00,200.92,201.08,200.82,201.06,5473.0,200.92,201.08,200.82,201.06,5473.0
2019-05-14 13:40:00,201.05,201.25,201.05,201.24,2950.0,201.05,201.25,201.05,201.24,2950.0
2019-05-14 13:45:00,201.16,201.16,200.96,201.06,2612.0,201.16,201.16,200.96,201.06,2612.0
2019-05-14 13:50:00,201.07,201.1,200.97,201.05,3077.0,201.07,201.1,200.97,201.05,3077.0
2019-05-14 13:55:00,200.95,201.21,200.95,201.21,2400.0,200.95,201.21,200.95,201.21,2400.0
2019-05-14 14:00:00,201.18,201.24,200.87,200.96,3694.0,201.18,201.24,200.87,200.96,3694.0
2019-05-14 14:05:00,200.86,200.96,200.7,200.82,3412.0,200.86,200.96,200.7,200.82,3412.0
2019-05-14 14:10:00,200.91,200.91,200.71,200.84,1624.0,200.91,200.91,200.71,200.84,1624.0
2019-05-14 14:15:00,200.83,201.11,200.83,201.06,2458.0,200.83,201.11,200.83,201.06,2458.0
2019-05-14 14:20:00,201.07,201.19,201.02,201.11,4025.0,201.07,201.19,201.02,201.11,4025.0
2019-05-14 14:25:00,201.12,201.68,201.12,201.63,7250.0,201.12,201.68,201.12,201.63,7250.0
2019-05-14 14:30:00,201.61,201.74,201.43,201.69,4417.0,201.61,201.74,201.43,201.69,4417.0
2019-05-14 14:35:00,201.69,201.84,201.63,201.84,1855.0,201.69,201.84,201.63,201.84,1855.0
2019-05-14 14:40:00,201.86,202.07,201.75,202.0,11895.0,201.86,202.07,201.75,202.0,11895.0
2019-05-14 14:45:00,202.04,202.11,201.06,201.08,9081.0,202.04,202.11,201.06,201.08,9081.0
2019-05-14 14:50:00,201.21,201.23,200.71,200.92,5660.0,201.21,201.23,200.71,200.92,5660.0
2019-05-14 14:55:00,200.86,201.28,200.86,201.28,2150.0,200.86,201.28,200.86,201.28,2150.0
2019-05-14 15:00:00,201.14,201.27,201.02,201.21,5174.0,201.14,201.27,201.02,201.21,5174.0
2019-05-14 15:05:00,201.24,201.73,201.13,201.71,4514.0,201.24,201.73,201.13,201.71,4514.0
2019-05-14 15:10:00,201.68,201.7,201.33,201.38,3802.0,201.68,201.7,201.33,201.38,3802.0
2019-05-14 15:15:00,201.45,201.52,201.24,201.52,5389.0,201.45,201.52,201.24,201.52,5389.0
2019-05-14 15:20:00,201.56,201.76,201.54,201.7,7654.0,201.56,201.76,201.54,201.7,7654.0
2019-05-14 15:25:00,201.71,201.87,201.6,201.83,8484.0,201.71,201.87,201.6,201.83,8484.0
2019-05-14 15:30:00,201.8,201.8,201.07,201.24,14756.0,201.8,201.8,201.07,201.24,14756.0
2019-05-14 15:35:00,201.19,201.59,201.18,201.53,7122.0,201.19,201.59,201.18,201.53,7122.0
2019-05-14 15:40:00,201.62,201.79,201.5,201.5,8652.0,201.62,201.79,201.5,201.5,8652.0
2019-05-14 15:45:00,201.54,201.84,201.37,201.71,18331.0,201.54,201.84,201.37,201.71,18331.0
2019-05-14 15:50:00,201.75,201.75,201.46,201.68,16943.0,201.75,201.75,201.46,201.68,16943.0
2019-05-14 15:55:00,201.73,201.8,201.28,201.32,39458.0,201.73,201.8,201.28,201.32,39458.0
2019-05-15 09:30:00,200.03,200.92,199.29,200.07,21248.0,200.03,200.92,199.29,200.07,21248.0
2019-05-15 09:35:00,200.19,200.85,199.39,200.84,10643.0,200.19,200.85,199.39,200.84,10643.0
2019-05-15 09:40:00,200.8,201.54,200.5,201.3,11815.0,200.8,201.54,200.5,201.3,11815.0
2019-05-15 09:45:00,201.19,202.55,201.1,202.27,23900.0,201.19,202.55,201.1,202.27,23900.0
2019-05-15 09:50:00,202.3,203.53,202.3,203.13,14869.0,202.3,203.53,202.3,203.13,14869.0
2019-05-15 09:55:00,203.17,204.3,202.99,204.07,24003.0,203.17,204.3,202.99,204.07,24003.0
2019-05-15 10:00:00,204.22,204.81,203.73,204.46,16668.0,204.22,204.81,203.73,204.46,16668.0
2019-05-15 10:05:00,204.46,204.68,204.0,204.24,10014.0,204.46,204.68,204.0,204.24,10014.0
2019-05-15 10:10:00,204.22,204.73,203.49,204.73,12564.0,204.22,204.73,203.49,204.73,12564.0
2019-05-15 10:15:00,204.58,204.95,203.7,203.97,15802.0,204.58,204.95,203.7,203.97,15802.0
2019-05-15 10:20:00,203.81,204.0,203.25,203.51,4082.0,203.81,204.0,203.25,203.51,4082.0
2019-05-15 10:25:00,203.65,204.5,203.52,204.15,9957.0,203.65,204.5,203.52,204.15,9957.0
2019-05-15 10:30:00,204.13,204.22,203.4,203.67,11611.0,204.13,204.22,203.4,203.67,11611.0
2019-05-15 10:35:00,203.64,204.71,203.64,204.57,7600.0,203.64,204.71,203.64,204.57,7600.0
2019-05-15 10:40:00,204.78,204.98,204.55,204.6,6570.0,204.78,204.98,204.55,204.6,6570.0
2019-05-15 10:45:00,204.64,205.2,204.22,204.88,20068.0,204.64,205.2,204.22,204.88,20068.0
2019-05-15 10:50:00,205.08,205.19,204.79,204.79,3352.0,205.08,205.19,204.79,204.79,3352.0
2019-05-15 10:55:00,204.94,205.6,204.94,205.37,7017.0,204.94,205.6,204.94,205.37,7017.0
2019-05-15 11:00:00,205.37,205.37,204.51,204.64,5740.0,205.37,205.37,204.51,204.64,5740.0
2019-05-15 11:05:00,204.51,205.12,204.47,204.96,7542.0,204.51,205.12,204.47,204.96,7542.0
2019-05-15 11:10:00,205.11,205.5,205.06,205.47,3854.0,205.11,205.5,205.06,205.47,3854.0
2019-05-15 11:15:00,205.52,206.26,205.49,205.93,16942.0,205.52,206.26,205.49,205.93,16942.0
2019-05-15 11:20:00,206.06,206.36,205.84,206.23,18981.0,206.06,206.36,205.84,206.23,18981.0
2019-05-15 11:25:00,206.25,206.82,206.18,206.78,12660.0,206.25,206.82,206.18,206.78,12660.0
2019-05-15 11:30:00,206.8,206.81,206.0,206.1,9699.0,206.8,206.81,206.0,206.1,9699.0
2019-05-15 11:35:00,206.05,206.07,205.66,205.66,5988.0,206.05,206.07,205.66,205.66,5988.0
2019-05-15 11:40:00,205.66,205.86,205.27,205.77,5061.0,205.66,205.86,205.27,205.77,5061.0
2019-05-15 11:45:00,205.58,205.58,205.08,205.08,7696.0,205.58,205.58,205.08,205.08,7696.0
2019-05-15 11:50:00,205.16,205.89,204.92,205.61,4625.0,205.16,205.89,204.92,205.61,4625.0
2019-05-15 11:55:00,205.62,205.66,205.44,205.55,5019.0,205.62,205.66,205.44,205.55,5019.0
2019-05-15 12:00:00,205.53,205.82,205.53,205.66,3749.0,205.53,205.82,205.53,205.66,3749.0
2019-05-15 12:05:00,205.8,206.1,205.67,205.71,3709.0,205.8,206.1,205.67,205.71,3709.0
2019-05-15 12:10:00,205.52,205.85,205.28,205.48,4950.0,205.52,205.85,205.28,205.48,4950.0
2019-05-15 12:15:00,205.39,205.39,204.86,205.0,12251.0,205.39,205.39,204.86,205.0,12251.0
2019-05-15 12:20:00,204.92,205.45,204.92,205.3,3413.0,204.92,205.45,204.92,205.3,3413.0
2019-05-15 12:25:00,205.05,205.24,204.87,205.2,3153.0,205.05,205.24,204.87,205.2,3153.0
2019-05-15 12:30:00,205.21,205.42,205.04,205.35,4999.0,205.21,205.42,205.04,205.35,4999.0
2019-05-15 12:35:00,205.32,205.37,205.05,205.2,6039.0,205.32,205.37,205.05,205.2,6039.0
2019-05-15 12:40:00,205.26,205.37,205.03,205.19,2750.0,205.26,205.37,205.03,205.19,2750.0
2019-05-15 12:45:00,205.2,205.37,205.08,205.21,10139.0,205.2,205.37,205.08,205.21,10139.0
2019-05-15 12:50:00,205.23,205.23,204.75,204.75,2822.0,205.23,205.23,204.75,204.75,2822.0
2019-05-15 12:55:00,204.82,204.88,204.36,204.59,5060.0,204.82,204.88,204.36,204.59,5060.0
2019-05-15 13:00:00,204.48,204.79,204.47,204.74,5500.0,204.48,204.79,204.47,204.74,5500.0
2019-05-15 13:05:00,204.8,205.02,204.43,204.46,4230.0,204.8,205.02,204.43,204.46,4230.0
2019-05-15 13:10:00,204.52,204.7,204.44,204.45,3538.0,204.52,204.7,204.44,204.45,3538.0
2019-05-15 13:15:00,204.51,204.72,204.46,204.46,4293.0,204.51,204.72,204.46,204.46,4293.0
2019-05-15 13:20:00,204.57,205.04,204.57,204.93,2822.0,204.57,205.04,204.57,204.93,2822.0
2019-05-15 13:25:00,204.97,205.35,204.97,205.28,2673.0,204.97,205.35,204.97,205.28,2673.0
2019-05-15 13:30:00,205.35,205.79,205.35,205.78,5289.0,205.35,205.79,205.35,205.78,5289.0
2019-05-15 13:35:00,205.8,206.03,205.64,205.99,6694.0,205.8,206.03,205.64,205.99,6694.0
2019-05-15 13:40:00,205.94,206.02,205.26,205.26,8926.0,205.94,206.02,205.26,205.26,8926.0
2019-05-15 13:45:00,205.53,205.75,205.47,205.75,2361.0,205.53,205.75,205.47,205.75,2361.0
2019-05-15 13:50:00,205.85,205.85,205.36,205.75,6020.0,205.85,205.85,205.36,205.75,6020.0
2019-05-15 13:55:00,205.76,206.02,205.72,205.89,11051.0,205.76,206.02,205.72,205.89,11051.0
2019-05-15 14:00:00,205.94,206.03,205.91,205.94,4784.0,205.94,206.03,205.91,205.94,4784.0
2019-05-15 14:05:00,205.96,206.07,205.62,205.72,6710.0,205.96,206.07,205.62,205.72,6710.0
2019-05-15 14:10:00,205.64,205.88,205.63,205.85,3849.0,205.64,205.88,205.63,205.85,3849.0
2019-05-15 14:15:00,205.85,205.94,205.7,205.7,6042.0,205.85,205.94,205.7,205.7,6042.0
2019-05-15 14:20:00,205.74,206.01,205.74,205.93,7908.0,205.74,206.01,205.74,205.93,7908.0
2019-05-15 14:25:00,205.81,205.95,205.5,205.5,7391.0,205.81,205.95,205.5,205.5,7391.0
2019-05-15 14:30:00,205.68,205.89,205.5,205.89,8502.0,205.68,205.89,205.5,205.89,8502.0
2019-05-15 14:35:00,205.86,205.98,205.7,205.97,11210.0,205.86,205.98,205.7,205.97,11210.0
2019-05-15 14:40:00,205.96,206.01,205.74,205.81,6283.0,205.96,206.01,205.74,205.81,6283.0
2019-05-15 14:45:00,205.81,205.91,205.76,205.83,4556.0,205.81,205.91,205.76,205.83,4556.0
2019-05-15 14:50:00,205.83,205.87,205.64,205.75,7025.0,205.83,205.87,205.64,205.75,7025.0
2019-05-15 14:55:00,205.66,205.76,205.6,205.74,8625.0,205.66,205.76,205.6,205.74,8625.0
2019-05-15 15:00:00,205.77,205.93,205.67,205.88,10590.0,205.77,205.93,205.67,205.88,10590.0
2019-05-15 15:05:00,205.83,205.9,205.8,205.82,9282.0,205.83,205.9,205.8,205.82,9282.0
2019-05-15 15:10:00,205.82,205.89,205.74,205.82,7829.0,205.82,205.89,205.74,205.82,7829.0
2019-05-15 15:15:00,205.79,205.85,205.71,205.72,11026.0,205.79,205.85,205.71,205.72,11026.0
2019-05-15 15:20:00,205.67,205.91,205.64,205.91,6131.0,205.67,205.91,205.64,205.91,6131.0
2019-05-15 15:25:00,205.91,206.01,205.88,205.88,3448.0,205.91,206.01,205.88,205.88,3448.0
2019-05-15 15:30:00,205.82,205.87,205.49,205.62,9313.0,205.82,205.87,205.49,205.62,9313.0
2019-05-15 15:35:00,205.51,205.58,205.33,205.36,5049.0,205.51,205.58,205.33,205.36,5049.0
2019-05-15 15:40:00,205.35,205.39,205.23,205.26,6100.0,205.35,205.39,205.23,205.26,6100.0
2019-05-15 15:45:00,205.21,205.39,205.19,205.33,10101.0,205.21,205.39,205.19,205.33,10101.0
2019-05-15 15:50:00,205.32,205.39,205.05,205.08,11537.0,205.32,205.39,205.05,205.08,11537.0
2019-05-15 15:55:00,205.08,205.12,204.89,204.91,31812.0,205.08,205.12,204.89,204.91,31812.0
2019-05-16 09:30:00,205.0,207.04,204.41,206.7,58424.0,205.0,207.04,204.41,206.7,58424.0
2019-05-16 09:35:00,206.91,207.77,206.69,207.27,30978.0,206.91,207.77,206.69,207.27,30978.0
2019-05-16 09:40:00,207.36,207.7,207.2,207.63,33660.0,207.36,207.7,207.2,207.63,33660.0
2019-05-16 09:45:00,207.66,207.77,206.69,207.06,39519.0,207.66,207.77,206.69,207.06,39519.0
2019-05-16 09:50:00,207.14,209.14,207.08,208.95,63005.0,207.14,209.14,207.08,208.95,63005.0
2019-05-16 09:55:00,209.03,209.07,208.31,208.78,17738.0,209.03,209.07,208.31,208.78,17738.0
2019-05-16 10:00:00,209.0,209.0,208.2,208.42,20072.0,209.0,209.0,208.2,208.42,20072.0
2019-05-16 10:05:00,208.31,208.58,208.0,208.46,14433.0,208.31,208.58,208.0,208.46,14433.0
2019-05-16 10:10:00,208.58,208.66,208.3,208.64,46158.0,208.58,208.66,208.3,208.64,46158.0
2019-05-16 10:15:00,208.59,210.31,208.54,209.94,70445.0,208.59,210.31,208.54,209.94,70445.0
2019-05-16 10:20:00,209.93,210.06,209.54,209.89,8011.0,209.93,210.06,209.54,209.89,8011.0
2019-05-16 10:25:00,209.82,210.43,209.69,210.43,18056.0,209.82,210.43,209.69,210.43,18056.0
2019-05-16 10:30:00,210.41,210.75,210.12,210.44,22305.0,210.41,210.75,210.12,210.44,22305.0
2019-05-16 10:35:00,210.37,210.61,210.21,210.4,14359.0,210.37,210.61,210.21,210.4,14359.0
2019-05-16 10:40:00,210.32,210.72,210.0,210.41,14581.0,210.32,210.72,210.0,210.41,14581.0
2019-05-16 10:45:00,210.36,210.61,209.83,209.97,26006.0,210.36,210.61,209.83,209.97,26006.0
2019-05-16 10:50:00,210.0,210.36,209.98,210.03,26752.0,210.0,210.36,209.98,210.03,26752.0
2019-05-16 10:55:00,210.05,210.35,210.0,210.26,14171.0,210.05,210.35,210.0,210.26,14171.0
2019-05-16 11:00:00,210.44,210.67,210.32,210.52,35927.0,210.44,210.67,210.32,210.52,35927.0
2019-05-16 11:05:00,210.51,210.85,210.51,210.84,9857.0,210.51,210.85,210.51,210.84,9857.0
2019-05-16 11:10:00,210.75,211.5,210.67,211.32,30431.0,210.75,211.5,210.67,211.32,30431.0
2019-05-16 11:15:00,211.3,211.5,210.98,211.28,8566.0,211.3,211.5,210.98,211.28,8566.0
2019-05-16 11:20:00,211.23,211.29,211.02,211.12,6886.0,211.23,211.29,211.02,211.12,6886.0
2019-05-16 11:25:00,211.19,211.26,210.88,211.19,18737.0,211.19,211.26,210.88,211.19,18737.0
2019-05-16 11:30:00,211.12,211.27,210.83,211.18,28119.0,211.12,211.27,210.83,211.18,28119.0
2019-05-16 11:35:00,211.07,211.71,211.07,211.62,23997.0,211.07,211.71,211.07,211.62,23997.0
2019-05-16 11:40:00,211.53,212.17,211.49,212.17,22073.0,211.53,212.17,211.49,212.17,22073.0
2019-05-16 11:45:00,212.15,212.16,211.74,211.9,43739.0,212.15,212.16,211.74,211.9,43739.0
2019-05-16 11:50:00,211.91,212.11,211.7,211.75,14820.0,211.91,212.11,211.7,211.75,14820.0
2019-05-16 11:55:00,211.72,212.0,211.43,211.43,12282.0,211.72,212.0,211.43,211.43,12282.0
2019-05-16 12:00:00,211.51,212.13,211.46,212.13,17794.0,211.51,212.13,211.46,212.13,17794.0
2019-05-16 12:05:00,212.14,212.25,211.99,212.03,17731.0,212.14,212.25,211.99,212.03,17731.0
2019-05-16 12:10:00,212.06,212.42,212.02,212.3,15739.0,212.06,212.42,212.02,212.3,15739.0
2019-05-16 12:15:00,212.3,212.71,212.18,212.59,22290.0,212.3,212.71,212.18,212.59,22290.0
2019-05-16 12:20:00,212.67,212.74,212.0,212.11,8498.0,212.67,212.74,212.0,212.11,8498.0
2019-05-16 12:25:00,212.06,212.49,211.76,212.15,16427.0,212.06,212.49,211.76,212.15,16427.0
2019-05-16 12:30:00,212.17,212.42,212.06,212.35,5027.0,212.17,212.42,212.06,212.35,5027.0
2019-05-16 12:35:00,212.27,212.34,212.07,212.26,14036.0,212.27,212.34,212.07,212.26,14036.0
2019-05-16 12:40:00,212.23,212.36,212.13,212.31,9269.0,212.23,212.36,212.13,212.31,9269.0
2019-05-16 12:45:00,212.31,212.4,211.93,211.97,49790.0,212.31,212.4,211.93,211.97,49790.0
2019-05-16 12:50:00,211.9,211.9,211.03,211.11,21933.0,211.9,211.9,211.03,211.11,21933.0
2019-05-16 12:55:00,211.05,211.81,211.0,211.63,11654.0,211.05,211.81,211.0,211.63,11654.0
2019-05-16 13:00:00,211.62,211.85,211.3,211.5,9389.0,211.62,211.85,211.3,211.5,9389.0
2019-05-16 13:05:00,211.51,211.66,211.35,211.42,3793.0,211.51,211.66,211.35,211.42,3793.0
2019-05-16 13:10:00,211.54,212.0,211.54,212.0,10200.0,211.54,212.0,211.54,212.0,10200.0
2019-05-16 13:15:00,212.04,212.42,212.02,212.39,5800.0,212.04,212.42,212.02,212.39,5800.0
2019-05-16 13:20:00,212.26,212.68,212.15,212.59,11328.0,212.26,212.68,212.15,212.59,11328.0
2019-05-16 13:25:00,212.56,212.97,212.56,212.9,21731.0,212.56,212.97,212.56,212.9,21731.0
2019-05-16 13:30:00,212.77,212.98,212.63,212.94,15123.0,212.77,212.98,212.63,212.94,15123.0
2019-05-16 13:35:00,212.97,213.69,212.84,213.64,33819.0,212.97,213.69,212.84,213.64,33819.0
2019-05-16 13:40:00,213.65,213.85,213.5,213.66,22921.0,213.65,213.85,213.5,213.66,22921.0
2019-05-16 13:45:00,213.65,213.98,213.53,213.72,27871.0,213.65,213.98,213.53,213.72,27871.0
2019-05-16 13:50:00,213.67,213.85,212.61,212.81,27590.0,213.67,213.85,212.61,212.81,27590.0
2019-05-16 13:55:00,212.78,213.37,212.71,213.17,32496.0,212.78,213.37,212.71,213.17,32496.0
2019-05-16 14:00:00,213.06,213.2,212.72,212.75,25865.0,213.06,213.2,212.72,212.75,25865.0
2019-05-16 14:05:00,212.77,212.83,212.42,212.59,13638.0,212.77,212.83,212.42,212.59,13638.0
2019-05-16 14:10:00,212.56,212.62,212.0,212.2,10663.0,212.56,212.62,212.0,212.2,10663.0
2019-05-16 14:15:00,212.19,212.75,212.13,212.48,19974.0,212.19,212.75,212.13,212.48,19974.0
2019-05-16 14:20:00,212.53,213.0,212.14,212.95,14185.0,212.53,213.0,212.14,212.95,14185.0
2019-05-16 14:25:00,212.8,212.85,212.38,212.4,6225.0,212.8,212.85,212.38,212.4,6225.0
2019-05-16 14:30:00,212.42,212.66,212.23,212.49,6831.0,212.42,212.66,212.23,212.49,6831.0
2019-05-16 14:35:00,212.52,212.77,212.34,212.76,7740.0,212.52,212.77,212.34,212.76,7740.0
2019-05-16 14:40:00,212.78,212.78,212.09,212.25,45339.0,212.78,212.78,212.09,212.25,45339.0
2019-05-16 14:45:00,212.31,212.32,212.06,212.28,9917.0,212.31,212.32,212.06,212.28,9917.0
2019-05-16 14:50:00,212.26,212.3,211.59,211.59,7421.0,212.26,212.3,211.59,211.59,7421.0
2019-05-16 14:55:00,211.59,211.96,211.37,211.96,11750.0,211.59,211.96,211.37,211.96,11750.0
2019-05-16 15:00:00,211.71,212.12,211.56,212.12,17170.0,211.71,212.12,211.56,212.12,17170.0
2019-05-16 15:05:00,212.18,212.4,211.78,211.96,12662.0,212.18,212.4,211.78,211.96,12662.0
2019-05-16 15:10:00,211.85,212.2,211.83,212.03,11550.0,211.85,212.2,211.83,212.03,11550.0
2019-05-16 15:15:00,212.05,212.16,211.89,212.06,8035.0,212.05,212.16,211.89,212.06,8035.0
2019-05-16 15:20:00,212.11,212.56,212.1,212.56,25951.0,212.11,212.56,212.1,212.56,25951.0
2019-05-16 15:25:00,212.51,213.12,212.51,213.12,18049.0,212.51,213.12,212.51,213.12,18049.0
2019-05-16 15:30:00,212.96,212.96,212.0,212.25,27395.0,212.96,212.96,212.0,212.25,27395.0
2019-05-16 15:35:00,212.27,212.33,211.94,212.0,21621.0,212.27,212.33,211.94,212.0,21621.0
2019-05-16 15:40:00,212.02,212.08,211.75,211.92,20664.0,212.02,212.08,211.75,211.92,20664.0
2019-05-16 15:45:00,211.92,212.19,211.9,212.02,42056.0,211.92,212.19,211.9,212.02,42056.0
2019-05-16 15:50:00,212.01,212.49,211.9,212.36,48926.0,212.01,212.49,211.9,212.36,48926.0
2019-05-16 15:55:00,212.35,212.5,211.88,212.0,99628.0,212.35,212.5,211.88,212.0,99628.0
2019-05-17 09:30:00,210.53,210.66,208.35,208.87,88001.0,210.53,210.66,208.35,208.87,88001.0
2019-05-17 09:35:00,208.89,210.47,208.81,209.61,19803.0,208.89,210.47,208.81,209.61,19803.0
2019-05-17 09:40:00,209.58,210.82,208.71,209.52,39256.0,209.58,210.82,208.71,209.52,39256.0
2019-05-17 09:45:00,209.56,211.13,209.15,210.76,37487.0,209.56,211.13,209.15,210.76,37487.0
2019-05-17 09:50:00,210.64,210.84,208.75,209.0,24145.0,210.64,210.84,208.75,209.0,24145.0
2019-05-17 09:55:00,208.99,209.97,208.96,209.69,14579.0,208.99,209.97,208.96,209.69,14579.0
2019-05-17 10:00:00,209.66,210.26,209.0,209.04,16605.0,209.66,210.26,209.0,209.04,16605.0
2019-05-17 10:05:00,209.07,209.66,208.73,208.73,17701.0,209.07,209.66,208.73,208.73,17701.0
2019-05-17 10:10:00,208.75,208.82,207.81,207.81,21593.0,208.75,208.82,207.81,207.81,21593.0
2019-05-17 10:15:00,207.96,208.87,207.9,208.2,23864.0,207.96,208.87,207.9,208.2,23864.0
2019-05-17 10:20:00,208.32,209.5,208.24,209.5,26341.0,208.32,209.5,208.24,209.5,26341.0
2019-05-17 10:25:00,209.62,210.56,209.6,210.03,21752.0,209.62,210.56,209.6,210.03,21752.0
2019-05-17 10:30:00,210.06,210.3,209.77,210.01,21201.0,210.06,210.3,209.77,210.01,21201.0
2019-05-17 10:35:00,209.95,210.26,209.31,209.74,6850.0,209.95,210.26,209.31,209.74,6850.0
2019-05-17 10:40:00,209.8,210.59,209.78,210.32,6050.0,209.8,210.59,209.78,210.32,6050.0
2019-05-17 10:45:00,210.5,210.71,210.12,210.16,5785.0,210.5,210.71,210.12,210.16,5785.0
2019-05-17 10:50:00,210.64,211.22,210.46,211.15,8365.0,210.64,211.22,210.46,211.15,8365.0
2019-05-17 10:55:00,211.17,211.57,211.13,211.45,10000.0,211.17,211.57,211.13,211.45,10000.0
2019-05-17 11:00:00,211.49,212.0,211.49,211.83,7864.0,211.49,212.0,211.49,211.83,7864.0
2019-05-17 11:05:00,211.51,211.55,211.11,211.24,7867.0,211.51,211.55,211.11,211.24,7867.0
2019-05-17 11:10:00,211.28,211.42,211.07,211.07,6987.0,211.28,211.42,211.07,211.07,6987.0
2019-05-17 11:15:00,211.17,211.39,210.73,211.08,4683.0,211.17,211.39,210.73,211.08,4683.0
2019-05-17 11:20:00,211.14,211.37,211.03,211.2,3650.0,211.14,211.37,211.03,211.2,3650.0
2019-05-17 11:25:00,211.22,211.26,210.79,210.79,6254.0,211.22,211.26,210.79,210.79,6254.0
2019-05-17 11:30:00,210.87,210.88,210.03,210.31,9186.0,210.87,210.88,210.03,210.31,9186.0
2019-05-17 11:35:00,210.24,210.24,209.77,209.92,6293.0,210.24,210.24,209.77,209.92,6293.0
2019-05-17 11:40:00,209.92,209.92,209.31,209.47,7247.0,209.92,209.92,209.31,209.47,7247.0
2019-05-17 11:45:00,209.48,209.69,209.38,209.58,8682.0,209.48,209.69,209.38,209.58,8682.0
2019-05-17 11:50:00,209.41,209.67,209.13,209.57,6590.0,209.41,209.67,209.13,209.57,6590.0
2019-05-17 11:55:00,209.57,209.59,209.12,209.48,13172.0,209.57,209.59,209.12,209.48,13172.0
2019-05-17 12:00:00,209.25,209.45,208.98,209.24,10293.0,209.25,209.45,208.98,209.24,10293.0
2019-05-17 12:05:00,208.98,209.28,208.89,209.04,7409.0,208.98,209.28,208.89,209.04,7409.0
2019-05-17 12:10:00,209.11,209.5,209.04,209.21,5626.0,209.11,209.5,209.04,209.21,5626.0
2019-05-17 12:15:00,209.29,209.94,209.29,209.71,4179.0,209.29,209.94,209.29,209.71,4179.0
2019-05-17 12:20:00,209.81,209.91,209.69,209.8,5299.0,209.81,209.91,209.69,209.8,5299.0
2019-05-17 12:25:00,209.79,209.91,209.44,209.73,10166.0,209.79,209.91,209.44,209.73,10166.0
2019-05-17 12:30:00,209.65,209.81,209.57,209.57,3100.0,209.65,209.81,209.57,209.57,3100.0
2019-05-17 12:35:00,209.66,209.83,209.53,209.81,3600.0,209.66,209.83,209.53,209.81,3600.0
2019-05-17 12:40:00,209.84,210.04,209.69,209.81,8236.0,209.84,210.04,209.69,209.81,8236.0
2019-05-17 12:45:00,209.8,210.11,209.72,210.03,9371.0,209.8,210.11,209.72,210.03,9371.0
2019-05-17 12:50:00,209.98,210.11,209.75,209.95,9050.0,209.98,210.11,209.75,209.95,9050.0
2019-05-17 12:55:00,210.17,210.3,210.1,210.26,5758.0,210.17,210.3,210.1,210.26,5758.0
2019-05-17 13:00:00,210.17,210.5,210.08,210.49,4900.0,210.17,210.5,210.08,210.49,4900.0
2019-05-17 13:05:00,210.5,210.93,210.5,210.88,8411.0,210.5,210.93,210.5,210.88,8411.0
2019-05-17 13:10:00,210.95,211.11,210.79,210.97,9185.0,210.95,211.11,210.79,210.97,9185.0
2019-05-17 13:15:00,211.04,211.46,211.04,211.46,5516.0,211.04,211.46,211.04,211.46,5516.0
2019-05-17 13:20:00,211.39,211.64,211.31,211.43,8775.0,211.39,211.64,211.31,211.43,8775.0
2019-05-17 13:25:00,211.41,211.44,210.88,210.94,17106.0,211.41,211.44,210.88,210.94,17106.0
2019-05-17 13:30:00,210.83,211.14,210.72,211.0,15694.0,210.83,211.14,210.72,211.0,15694.0
2019-05-17 13:35:00,210.96,211.06,210.8,210.86,6600.0,210.96,211.06,210.8,210.86,6600.0
2019-05-17 13:40:00,210.92,211.09,210.77,211.09,5164.0,210.92,211.09,210.77,211.09,5164.0
2019-05-17 13:45:00,210.97,211.23,210.88,211.12,4703.0,210.97,211.23,210.88,211.12,4703.0
2019-05-17 13:50:00,211.15,211.4,211.04,211.4,5216.0,211.15,211.4,211.04,211.4,5216.0
2019-05-17 13:55:00,211.36,211.51,211.28,211.4,6635.0,211.36,211.51,211.28,211.4,6635.0
2019-05-17 14:00:00,211.39,211.5,211.16,211.3,12351.0,211.39,211.5,211.16,211.3,12351.0
2019-05-17 14:05:00,211.22,211.33,211.13,211.25,4839.0,211.22,211.33,211.13,211.25,4839.0
2019-05-17 14:10:00,211.25,211.29,211.09,211.23,6829.0,211.25,211.29,211.09,211.23,6829.0
2019-05-17 14:15:00,211.23,211.49,211.09,211.44,16225.0,211.23,211.49,211.09,211.44,16225.0
2019-05-17 14:20:00,211.44,211.71,211.39,211.66,6114.0,211.44,211.71,211.39,211.66,6114.0
2019-05-17 14:25:00,211.67,211.89,211.63,211.89,12995.0,211.67,211.89,211.63,211.89,12995.0
2019-05-17 14:30:00,211.87,211.98,211.75,211.85,7458.0,211.87,211.98,211.75,211.85,7458.0
2019-05-17 14:35:00,211.8,211.96,211.74,211.84,9391.0,211.8,211.96,211.74,211.84,9391.0
2019-05-17 14:40:00,211.7,211.76,211.59,211.72,5561.0,211.7,211.76,211.59,211.72,5561.0
2019-05-17 14:45:00,211.67,212.13,211.56,212.01,24970.0,211.67,212.13,211.56,212.01,24970.0
2019-05-17 14:50:00,212.08,212.25,211.94,211.94,10044.0,212.08,212.25,211.94,211.94,10044.0
2019-05-17 14:55:00,211.97,212.12,211.91,211.98,17080.0,211.97,212.12,211.91,211.98,17080.0
2019-05-17 15:00:00,211.92,211.92,210.76,210.77,13173.0,211.92,211.92,210.76,210.77,13173.0
2019-05-17 15:05:00,210.76,211.13,210.67,210.93,26630.0,210.76,211.13,210.67,210.93,26630.0
2019-05-17 15:10:00,210.79,210.84,210.22,210.33,77914.0,210.79,210.84,210.22,210.33,77914.0
2019-05-17 15:15:00,210.17,210.35,209.92,210.09,20172.0,210.17,210.35,209.92,210.09,20172.0
2019-05-17 15:20:00,210.09,210.32,209.53,209.99,12598.0,210.09,210.32,209.53,209.99,12598.0
2019-05-17 15:25:00,210.0,210.64,209.92,210.57,8486.0,210.0,210.64,209.92,210.57,8486.0
2019-05-17 15:30:00,210.48,210.48,209.66,209.96,13977.0,210.48,210.48,209.66,209.96,13977.0
2019-05-17 15:35:00,209.97,210.12,209.79,209.79,9345.0,209.97,210.12,209.79,209.79,9345.0
2019-05-17 15:40:00,209.77,210.54,209.6,210.44,18378.0,209.77,210.54,209.6,210.44,18378.0
2019-05-17 15:45:00,210.42,210.96,209.56,209.72,36616.0,210.42,210.96,209.56,209.72,36616.0
2019-05-17 15:50:00,209.59,210.51,209.59,209.91,30961.0,209.59,210.51,209.59,209.91,30961.0
2019-05-17 15:55:00,209.91,210.58,209.86,210.38,167910.0,209.91,210.58,209.86,210.38,167910.0
2019-05-20 09:30:00,208.14,209.36,207.5,208.55,28624.0,208.14,209.36,207.5,208.55,28624.0
2019-05-20 09:35:00,208.18,208.4,205.93,206.19,33026.0,208.18,208.4,205.93,206.19,33026.0
2019-05-20 09:40:00,206.21,206.75,205.39,206.68,22502.0,206.21,206.75,205.39,206.68,22502.0
2019-05-20 09:45:00,206.58,207.34,205.92,206.56,20254.0,206.58,207.34,205.92,206.56,20254.0
2019-05-20 09:50:00,206.21,206.21,205.11,205.5,19085.0,206.21,206.21,205.11,205.5,19085.0
2019-05-20 09:55:00,205.99,206.39,205.3,205.65,20255.0,205.99,206.39,205.3,205.65,20255.0
2019-05-20 10:00:00,205.7,205.73,204.85,205.09,22095.0,205.7,205.73,204.85,205.09,22095.0
2019-05-20 10:05:00,205.11,205.28,204.54,204.65,13214.0,205.11,205.28,204.54,204.65,13214.0
2019-05-20 10:10:00,204.5,204.75,203.87,204.4,15036.0,204.5,204.75,203.87,204.4,15036.0
2019-05-20 10:15:00,204.47,204.49,204.04,204.3,7388.0,204.47,204.49,204.04,204.3,7388.0
2019-05-20 10:20:00,204.26,205.43,204.25,205.22,15619.0,204.26,205.43,204.25,205.22,15619.0
2019-05-20 10:25:00,205.26,205.94,205.18,205.18,15752.0,205.26,205.94,205.18,205.18,15752.0
2019-05-20 10:30:00,205.34,205.52,204.62,205.42,20832.0,205.34,205.52,204.62,205.42,20832.0
2019-05-20 10:35:00,205.34,205.71,205.25,205.61,19660.0,205.34,205.71,205.25,205.61,19660.0
2019-05-20 10:40:00,205.57,206.17,205.4,205.4,9274.0,205.57,206.17,205.4,205.4,9274.0
2019-05-20 10:45:00,205.44,206.16,205.33,205.5,11764.0,205.44,206.16,205.33,205.5,11764.0
2019-05-20 10:50:00,205.46,205.94,205.3,205.83,7487.0,205.46,205.94,205.3,205.83,7487.0
2019-05-20 10:55:00,205.83,207.13,205.83,207.07,18801.0,205.83,207.13,205.83,207.07,18801.0
2019-05-20 11:00:00,207.16,207.59,206.57,207.01,6627.0,207.16,207.59,206.57,207.01,6627.0
2019-05-20 11:05:00,207.01,207.17,206.56,206.66,13109.0,207.01,207.17,206.56,206.66,13109.0
2019-05-20 11:10:00,206.56,207.09,206.46,206.47,8552.0,206.56,207.09,206.46,206.47,8552.0
2019-05-20 11:15:00,206.49,206.88,206.31,206.74,6199.0,206.49,206.88,206.31,206.74,6199.0
2019-05-20 11:20:00,206.74,206.95,206.54,206.69,19960.0,206.74,206.95,206.54,206.69,19960.0
2019-05-20 11:25:00,206.59,206.64,206.2,206.4,10701.0,206.59,206.64,206.2,206.4,10701.0
2019-05-20 11:30:00,206.4,206.55,206.05,206.3,10420.0,206.4,206.55,206.05,206.3,10420.0
2019-05-20 11:35:00,206.29,206.32,205.43,205.63,9453.0,206.29,206.32,205.43,205.63,9453.0
2019-05-20 11:40:00,205.63,206.08,205.5,206.08,4896.0,205.63,206.08,205.5,206.08,4896.0
2019-05-20 11:45:00,206.03,206.05,205.7,205.94,13653.0,206.03,206.05,205.7,205.94,13653.0
2019-05-20 11:50:00,205.85,206.01,205.61,205.95,4099.0,205.85,206.01,205.61,205.95,4099.0
2019-05-20 11:55:00,205.89,206.07,205.67,205.9,8972.0,205.89,206.07,205.67,205.9,8972.0
2019-05-20 12:00:00,205.83,206.1,205.69,206.1,19602.0,205.83,206.1,205.69,206.1,19602.0
2019-05-20 12:05:00,206.06,206.17,205.9,205.92,15346.0,206.06,206.17,205.9,205.92,15346.0
2019-05-20 12:10:00,205.95,206.2,205.94,206.08,10549.0,205.95,206.2,205.94,206.08,10549.0
2019-05-20 12:15:00,206.14,206.55,206.11,206.24,12678.0,206.14,206.55,206.11,206.24,12678.0
2019-05-20 12:20:00,206.15,206.17,205.91,205.97,10429.0,206.15,206.17,205.91,205.97,10429.0
2019-05-20 12:25:00,206.04,206.16,205.65,205.71,5722.0,206.04,206.16,205.65,205.71,5722.0
2019-05-20 12:30:00,205.7,205.75,205.38,205.6,4726.0,205.7,205.75,205.38,205.6,4726.0
2019-05-20 12:35:00,205.61,205.95,205.61,205.92,3098.0,205.61,205.95,205.61,205.92,3098.0
2019-05-20 12:40:00,205.98,205.98,205.7,205.89,3590.0,205.98,205.98,205.7,205.89,3590.0
2019-05-20 12:45:00,205.8,205.9,205.56,205.61,12657.0,205.8,205.9,205.56,205.61,12657.0
2019-05-20 12:50:00,205.65,205.67,205.2,205.22,4986.0,205.65,205.67,205.2,205.22,4986.0
2019-05-20 12:55:00,205.16,205.19,204.77,205.0,12712.0,205.16,205.19,204.77,205.0,12712.0
2019-05-20 13:00:00,204.78,205.21,204.77,205.0,6344.0,204.78,205.21,204.77,205.0,6344.0
2019-05-20 13:05:00,205.01,205.38,205.0,205.2,3853.0,205.01,205.38,205.0,205.2,3853.0
2019-05-20 13:10:00,205.27,205.65,205.26,205.58,5700.0,205.27,205.65,205.26,205.58,5700.0
2019-05-20 13:15:00,205.65,205.65,205.37,205.38,2570.0,205.65,205.65,205.37,205.38,2570.0
2019-05-20 13:20:00,205.45,205.54,204.87,205.16,5595.0,205.45,205.54,204.87,205.16,5595.0
2019-05-20 13:25:00,205.02,205.22,204.96,205.11,4074.0,205.02,205.22,204.96,205.11,4074.0
2019-05-20 13:30:00,205.05,205.11,204.81,204.91,6171.0,205.05,205.11,204.81,204.91,6171.0
2019-05-20 13:35:00,204.84,205.33,204.84,205.14,3593.0,204.84,205.33,204.84,205.14,3593.0
2019-05-20 13:40:00,205.11,205.2,204.92,205.01,5131.0,205.11,205.2,204.92,205.01,5131.0
2019-05-20 13:45:00,205.01,205.1,204.52,204.8,10353.0,205.01,205.1,204.52,204.8,10353.0
2019-05-20 13:50:00,204.71,204.73,204.46,204.47,2402.0,204.71,204.73,204.46,204.47,2402.0
2019-05-20 13:55:00,204.43,204.49,204.2,204.45,4078.0,204.43,204.49,204.2,204.45,4078.0
2019-05-20 14:00:00,204.5,204.51,204.05,204.14,3951.0,204.5,204.51,204.05,204.14,3951.0
2019-05-20 14:05:00,204.15,204.31,203.93,204.15,11869.0,204.15,204.31,203.93,204.15,11869.0
2019-05-20 14:10:00,204.24,204.7,204.24,204.59,5252.0,204.24,204.7,204.24,204.59,5252.0
2019-05-20 14:15:00,204.42,205.23,204.38,205.07,9814.0,204.42,205.23,204.38,205.07,9814.0
2019-05-20 14:20:00,205.03,205.04,204.11,204.11,13417.0,205.03,205.04,204.11,204.11,13417.0
2019-05-20 14:25:00,204.09,204.24,203.71,204.01,30378.0,204.09,204.24,203.71,204.01,30378.0
2019-05-20 14:30:00,204.11,204.3,203.87,204.16,11713.0,204.11,204.3,203.87,204.16,11713.0
2019-05-20 14:35:00,204.18,204.18,203.65,203.67,7296.0,204.18,204.18,203.65,203.67,7296.0
2019-05-20 14:40:00,203.76,203.92,203.61,203.69,7140.0,203.76,203.92,203.61,203.69,7140.0
2019-05-20 14:45:00,203.62,203.62,202.75,203.01,13795.0,203.62,203.62,202.75,203.01,13795.0
2019-05-20 14:50:00,202.95,203.28,202.77,202.77,13948.0,202.95,203.28,202.77,202.77,13948.0
2019-05-20 14:55:00,202.74,203.41,202.74,203.38,5277.0,202.74,203.41,202.74,203.38,5277.0
2019-05-20 15:00:00,203.4,203.43,202.88,202.88,12960.0,203.4,203.43,202.88,202.88,12960.0
2019-05-20 15:05:00,202.88,203.15,202.67,202.9,12175.0,202.88,203.15,202.67,202.9,12175.0
2019-05-20 15:10:00,202.87,203.03,202.72,203.03,12893.0,202.87,203.03,202.72,203.03,12893.0
2019-05-20 15:15:00,203.02,203.62,202.95,203.62,11287.0,203.02,203.62,202.95,203.62,11287.0
2019-05-20 15:20:00,203.45,203.72,203.29,203.56,15176.0,203.45,203.72,203.29,203.56,15176.0
2019-05-20 15:25:00,203.42,203.42,203.03,203.07,12283.0,203.42,203.42,203.03,203.07,12283.0
2019-05-20 15:30:00,203.12,203.6,203.05,203.57,12229.0,203.12,203.6,203.05,203.57,12229.0
2019-05-20 15:35:00,203.48,203.85,203.48,203.59,21294.0,203.48,203.85,203.48,203.59,21294.0
2019-05-20 15:40:00,203.58,203.63,203.35,203.42,14707.0,203.58,203.63,203.35,203.42,14707.0
2019-05-20 15:45:00,203.33,203.64,203.31,203.4,21843.0,203.33,203.64,203.31,203.4,21843.0
2019-05-20 15:50:00,203.43,203.6,203.32,203.45,29029.0,203.43,203.6,203.32,203.45,29029.0
2019-05-20 15:55:00,203.43,203.43,202.78,202.88,83935.0,203.43,203.43,202.78,202.88,83935.0
2019-05-21 09:30:00,205.81,207.65,205.81,207.35,55092.0,205.81,207.65,205.81,207.35,55092.0
2019-05-21 09:35:00,207.47,207.59,206.4,207.0,13637.0,207.47,207.59,206.4,207.0,13637.0
2019-05-21 09:40:00,207.03,207.88,206.88,207.0,25041.0,207.03,207.88,206.88,207.0,25041.0
2019-05-21 09:45:00,207.0,208.1,206.42,207.73,23083.0,207.0,208.1,206.42,207.73,23083.0
2019-05-21 09:50:00,207.62,207.63,206.83,207.1,28795.0,207.62,207.63,206.83,207.1,28795.0
2019-05-21 09:55:00,207.02,207.13,206.06,206.4,16133.0,207.02,207.13,206.06,206.4,16133.0
2019-05-21 10:00:00,206.39,207.06,205.8,206.66,12892.0,206.39,207.06,205.8,206.66,12892.0
2019-05-21 10:05:00,206.67,206.83,206.23,206.24,8363.0,206.67,206.83,206.23,206.24,8363.0
2019-05-21 10:10:00,206.27,206.45,205.7,206.19,15782.0,206.27,206.45,205.7,206.19,15782.0
2019-05-21 10:15:00,206.2,206.59,205.94,205.94,22976.0,206.2,206.59,205.94,205.94,22976.0
2019-05-21 10:20:00,206.12,206.52,206.08,206.24,31068.0,206.12,206.52,206.08,206.24,31068.0
2019-05-21 10:25:00,206.43,206.64,206.04,206.3,12240.0,206.43,206.64,206.04,206.3,12240.0
2019-05-21 10:30:00,206.33,206.43,206.03,206.39,25721.0,206.33,206.43,206.03,206.39,25721.0
2019-05-21 10:35:00,206.39,206.44,205.7,205.8,9644.0,206.39,206.44,205.7,205.8,9644.0
2019-05-21 10:40:00,205.84,206.35,205.67,206.2,6524.0,205.84,206.35,205.67,206.2,6524.0
2019-05-21 10:45:00,206.21,206.41,206.04,206.06,15609.0,206.21,206.41,206.04,206.06,15609.0
2019-05-21 10:50:00,206.05,206.83,205.95,206.83,16507.0,206.05,206.83,205.95,206.83,16507.0
2019-05-21 10:55:00,206.79,207.03,206.35,206.52,24598.0,206.79,207.03,206.35,206.52,24598.0
2019-05-21 11:00:00,206.52,206.73,206.29,206.29,11900.0,206.52,206.73,206.29,206.29,11900.0
2019-05-21 11:05:00,206.37,206.52,206.22,206.45,15654.0,206.37,206.52,206.22,206.45,15654.0
2019-05-21 11:10:00,206.39,206.63,206.25,206.42,10289.0,206.39,206.63,206.25,206.42,10289.0
2019-05-21 11:15:00,206.49,206.82,206.38,206.82,15123.0,206.49,206.82,206.38,206.82,15123.0
2019-05-21 11:20:00,206.74,206.9,206.36,206.72,20354.0,206.74,206.9,206.36,206.72,20354.0
2019-05-21 11:25:00,206.72,207.0,206.64,207.0,12325.0,206.72,207.0,206.64,207.0,12325.0
2019-05-21 11:30:00,207.01,207.01,206.56,206.69,8642.0,207.01,207.01,206.56,206.69,8642.0
2019-05-21 11:35:00,206.6,207.29,206.59,207.29,8051.0,206.6,207.29,206.59,207.29,8051.0
2019-05-21 11:40:00,207.3,207.37,206.97,207.33,6631.0,207.3,207.37,206.97,207.33,6631.0
2019-05-21 11:45:00,207.31,207.31,207.01,207.12,6730.0,207.31,207.31,207.01,207.12,6730.0
2019-05-21 11:50:00,207.07,207.11,206.84,206.97,17520.0,207.07,207.11,206.84,206.97,17520.0
2019-05-21 11:55:00,206.95,207.26,206.85,206.89,14753.0,206.95,207.26,206.85,206.89,14753.0
2019-05-21 12:00:00,207.02,207.22,206.95,206.96,24131.0,207.02,207.22,206.95,206.96,24131.0
2019-05-21 12:05:00,207.11,207.2,206.96,207.08,23917.0,207.11,207.2,206.96,207.08,23917.0
2019-05-21 12:10:00,207.15,207.33,207.07,207.18,13158.0,207.15,207.33,207.07,207.18,13158.0
2019-05-21 12:15:00,207.2,207.26,206.98,207.1,11946.0,207.2,207.26,206.98,207.1,11946.0
2019-05-21 12:20:00,207.1,207.35,207.1,207.25,9268.0,207.1,207.35,207.1,207.25,9268.0
2019-05-21 12:25:00,207.26,207.5,207.09,207.09,14857.0,207.26,207.5,207.09,207.09,14857.0
2019-05-21 12:30:00,207.13,207.24,207.03,207.05,5276.0,207.13,207.24,207.03,207.05,5276.0
2019-05-21 12:35:00,207.06,207.1,206.84,206.91,3332.0,207.06,207.1,206.84,206.91,3332.0
2019-05-21 12:40:00,206.94,207.02,206.81,207.02,4110.0,206.94,207.02,206.81,207.02,4110.0
2019-05-21 12:45:00,207.01,207.11,206.91,207.07,5109.0,207.01,207.11,206.91,207.07,5109.0
2019-05-21 12:50:00,207.12,207.16,206.98,206.98,2560.0,207.12,207.16,206.98,206.98,2560.0
2019-05-21 12:55:00,207.02,207.16,206.97,206.97,4157.0,207.02,207.16,206.97,206.97,4157.0
2019-05-21 13:00:00,206.99,207.05,206.92,206.92,4621.0,206.99,207.05,206.92,206.92,4621.0
2019-05-21 13:05:00,207.02,207.18,206.9,206.9,5468.0,207.02,207.18,206.9,206.9,5468.0
2019-05-21 13:10:00,206.99,207.08,206.99,207.03,1460.0,206.99,207.08,206.99,207.03,1460.0
2019-05-21 13:15:00,207.03,207.03,206.87,206.93,4078.0,207.03,207.03,206.87,206.93,4078.0
2019-05-21 13:20:00,206.87,207.08,206.86,206.91,6959.0,206.87,207.08,206.86,206.91,6959.0
2019-05-21 13:25:00,206.99,207.0,206.85,206.92,1959.0,206.99,207.0,206.85,206.92,1959.0
2019-05-21 13:30:00,206.97,207.18,206.83,207.03,5739.0,206.97,207.18,206.83,207.03,5739.0
2019-05-21 13:35:00,207.09,207.13,206.98,207.09,3554.0,207.09,207.13,206.98,207.09,3554.0
2019-05-21 13:40:00,207.07,207.1,206.97,207.05,4818.0,207.07,207.1,206.97,207.05,4818.0
2019-05-21 13:45:00,207.06,207.1,206.94,206.94,7138.0,207.06,207.1,206.94,206.94,7138.0
2019-05-21 13:50:00,207.02,207.05,206.92,206.99,9308.0,207.02,207.05,206.92,206.99,9308.0
2019-05-21 13:55:00,207.0,207.14,206.99,207.0,11609.0,207.0,207.14,206.99,207.0,11609.0
2019-05-21 14:00:00,207.0,207.04,206.94,206.97,3177.0,207.0,207.04,206.94,206.97,3177.0
2019-05-21 14:05:00,207.0,207.1,206.94,207.0,9495.0,207.0,207.1,206.94,207.0,9495.0
2019-05-21 14:10:00,207.0,207.2,206.92,207.08,8742.0,207.0,207.2,206.92,207.08,8742.0
2019-05-21 14:15:00,207.06,207.2,206.97,207.04,17611.0,207.06,207.2,206.97,207.04,17611.0
2019-05-21 14:20:00,207.05,207.08,206.99,207.02,5937.0,207.05,207.08,206.99,207.02,5937.0
2019-05-21 14:25:00,207.04,207.05,206.93,207.03,7701.0,207.04,207.05,206.93,207.03,7701.0
2019-05-21 14:30:00,207.03,207.1,206.96,207.03,5320.0,207.03,207.1,206.96,207.03,5320.0
2019-05-21 14:35:00,207.05,207.05,206.82,206.97,5590.0,207.05,207.05,206.82,206.97,5590.0
2019-05-21 14:40:00,206.97,207.59,206.97,207.52,7725.0,206.97,207.59,206.97,207.52,7725.0
2019-05-21 14:45:00,207.53,207.59,207.3,207.4,8888.0,207.53,207.59,207.3,207.4,8888.0
2019-05-21 14:50:00,207.34,207.44,207.07,207.07,8875.0,207.34,207.44,207.07,207.07,8875.0
2019-05-21 14:55:00,207.08,207.16,206.84,206.84,4400.0,207.08,207.16,206.84,206.84,4400.0
2019-05-21 15:00:00,206.87,207.06,206.79,206.97,6087.0,206.87,207.06,206.79,206.97,6087.0
2019-05-21 15:05:00,206.94,207.07,206.94,206.96,6195.0,206.94,207.07,206.94,206.96,6195.0
2019-05-21 15:10:00,207.0,207.05,206.87,206.96,4091.0,207.0,207.05,206.87,206.96,4091.0
2019-05-21 15:15:00,206.96,206.98,206.32,206.36,9348.0,206.96,206.98,206.32,206.36,9348.0
2019-05-21 15:20:00,206.35,206.49,206.03,206.49,10524.0,206.35,206.49,206.03,206.49,10524.0
2019-05-21 15:25:00,206.67,206.67,206.21,206.33,9311.0,206.67,206.67,206.21,206.33,9311.0
2019-05-21 15:30:00,206.32,206.89,206.25,206.72,67358.0,206.32,206.89,206.25,206.72,67358.0
2019-05-21 15:35:00,206.73,206.79,206.62,206.63,11376.0,206.73,206.79,206.62,206.63,11376.0
2019-05-21 15:40:00,206.7,206.71,206.46,206.58,16229.0,206.7,206.71,206.46,206.58,16229.0
2019-05-21 15:45:00,206.62,206.98,206.56,206.93,17128.0,206.62,206.98,206.56,206.93,17128.0
2019-05-21 15:50:00,206.87,206.93,206.74,206.91,19211.0,206.87,206.93,206.74,206.91,19211.0
2019-05-21 15:55:00,206.91,207.05,206.67,206.82,37824.0,206.91,207.05,206.67,206.82,37824.0
2019-05-22 09:30:00,205.13,208.7,205.13,208.38,43861.0,205.13,208.7,205.13,208.38,43861.0
2019-05-22 09:35:00,208.31,209.76,208.16,209.5,29700.0,208.31,209.76,208.16,209.5,29700.0
2019-05-22 09:40:00,209.56,209.84,208.38,208.7,30641.0,209.56,209.84,208.38,208.7,30641.0
2019-05-22 09:45:00,208.61,209.4,208.55,208.63,11588.0,208.61,209.4,208.55,208.63,11588.0
2019-05-22 09:50:00,208.53,209.56,208.4,209.56,31649.0,208.53,209.56,208.4,209.56,31649.0
2019-05-22 09:55:00,209.51,209.7,209.06,209.1,13031.0,209.51,209.7,209.06,209.1,13031.0
2019-05-22 10:00:00,209.26,209.26,208.7,208.71,17508.0,209.26,209.26,208.7,208.71,17508.0
2019-05-22 10:05:00,208.83,209.1,208.72,208.89,11036.0,208.83,209.1,208.72,208.89,11036.0
2019-05-22 10:10:00,208.9,209.35,208.9,209.23,8445.0,208.9,209.35,208.9,209.23,8445.0
2019-05-22 10:15:00,209.43,209.79,209.35,209.75,52099.0,209.43,209.79,209.35,209.75,52099.0
2019-05-22 10:20:00,209.68,210.0,209.56,209.89,22435.0,209.68,210.0,209.56,209.89,22435.0
2019-05-22 10:25:00,209.88,210.44,209.67,209.71,97825.0,209.88,210.44,209.67,209.71,97825.0
2019-05-22 10:30:00,209.8,210.3,209.65,209.8,16024.0,209.8,210.3,209.65,209.8,16024.0
2019-05-22 10:35:00,209.89,210.1,209.87,209.96,11907.0,209.89,210.1,209.87,209.96,11907.0
2019-05-22 10:40:00,210.0,210.11,209.84,210.1,33515.0,210.0,210.11,209.84,210.1,33515.0
2019-05-22 10:45:00,210.09,210.33,209.93,210.31,18395.0,210.09,210.33,209.93,210.31,18395.0
2019-05-22 10:50:00,210.3,210.54,209.89,210.03,28619.0,210.3,210.54,209.89,210.03,28619.0
2019-05-22 10:55:00,210.05,210.16,209.67,209.77,15333.0,210.05,210.16,209.67,209.77,15333.0
2019-05-22 11:00:00,209.62,209.69,209.33,209.53,8904.0,209.62,209.69,209.33,209.53,8904.0
2019-05-22 11:05:00,209.55,209.78,209.39,209.42,7967.0,209.55,209.78,209.39,209.42,7967.0
2019-05-22 11:10:00,209.42,210.11,209.42,210.04,16944.0,209.42,210.11,209.42,210.04,16944.0
2019-05-22 11:15:00,210.1,210.1,209.91,209.97,5700.0,210.1,210.1,209.91,209.97,5700.0
2019-05-22 11:20:00,209.97,210.04,209.87,209.93,2118.0,209.97,210.04,209.87,209.93,2118.0
2019-05-22 11:25:00,210.09,210.1,209.91,210.03,13000.0,210.09,210.1,209.91,210.03,13000.0
2019-05-22 11:30:00,210.07,210.09,209.77,209.84,7000.0,210.07,210.09,209.77,209.84,7000.0
2019-05-22 11:35:00,209.82,209.88,209.67,209.67,4591.0,209.82,209.88,209.67,209.67,4591.0
2019-05-22 11:40:00,209.83,209.97,209.71,209.88,4134.0,209.83,209.97,209.71,209.88,4134.0
2019-05-22 11:45:00,209.92,209.97,209.77,209.88,4755.0,209.92,209.97,209.77,209.88,4755.0
2019-05-22 11:50:00,209.94,210.22,209.78,210.03,5669.0,209.94,210.22,209.78,210.03,5669.0
2019-05-22 11:55:00,210.18,210.5,210.18,210.28,9950.0,210.18,210.5,210.18,210.28,9950.0
2019-05-22 12:00:00,210.27,210.4,210.15,210.26,11987.0,210.27,210.4,210.15,210.26,11987.0
2019-05-22 12:05:00,210.27,210.27,209.97,210.0,4100.0,210.27,210.27,209.97,210.0,4100.0
2019-05-22 12:10:00,210.08,210.15,209.98,210.0,3300.0,210.08,210.15,209.98,210.0,3300.0
2019-05-22 12:15:00,210.08,210.25,210.04,210.08,194917.0,210.08,210.25,210.04,210.08,194917.0
2019-05-22 12:20:00,210.16,210.16,209.85,210.11,558240.0,210.16,210.16,209.85,210.11,558240.0
2019-05-22 12:25:00,210.05,210.17,209.96,210.07,6250.0,210.05,210.17,209.96,210.07,6250.0
2019-05-22 12:30:00,210.07,210.08,209.73,210.0,4900.0,210.07,210.08,209.73,210.0,4900.0
2019-05-22 12:35:00,210.07,210.07,209.87,209.96,5240.0,210.07,210.07,209.87,209.96,5240.0
2019-05-22 12:40:00,209.98,210.14,209.95,210.0,30292.0,209.98,210.14,209.95,210.0,30292.0
2019-05-22 12:45:00,209.9,210.09,209.83,209.94,13959.0,209.9,210.09,209.83,209.94,13959.0
2019-05-22 12:50:00,209.95,210.27,209.94,210.27,8502.0,209.95,210.27,209.94,210.27,8502.0
2019-05-22 12:55:00,210.25,210.47,210.24,210.3,8000.0,210.25,210.47,210.24,210.3,8000.0
2019-05-22 13:00:00,210.25,210.26,210.1,210.15,6599.0,210.25,210.26,210.1,210.15,6599.0
2019-05-22 13:05:00,210.08,210.16,209.91,210.02,18650.0,210.08,210.16,209.91,210.02,18650.0
2019-05-22 13:10:00,210.02,210.03,209.53,209.53,7737.0,210.02,210.03,209.53,209.53,7737.0
2019-05-22 13:15:00,209.58,209.96,209.52,209.91,4200.0,209.58,209.96,209.52,209.91,4200.0
2019-05-22 13:20:00,209.85,209.97,209.63,209.8,5325.0,209.85,209.97,209.63,209.8,5325.0
2019-05-22 13:25:00,209.85,209.87,209.63,209.64,4091.0,209.85,209.87,209.63,209.64,4091.0
2019-05-22 13:30:00,209.69,209.77,209.5,209.73,4696.0,209.69,209.77,209.5,209.73,4696.0
2019-05-22 13:35:00,209.81,209.81,209.62,209.71,2746.0,209.81,209.81,209.62,209.71,2746.0
2019-05-22 13:40:00,209.76,210.0,209.76,209.86,6647.0,209.76,210.0,209.76,209.86,6647.0
2019-05-22 13:45:00,209.92,210.0,209.8,210.0,4128.0,209.92,210.0,209.8,210.0,4128.0
2019-05-22 13:50:00,209.99,210.16,209.84,210.04,9136.0,209.99,210.16,209.84,210.04,9136.0
2019-05-22 13:55:00,210.05,210.45,210.05,210.45,7002.0,210.05,210.45,210.05,210.45,7002.0
2019-05-22 14:00:00,210.43,210.44,209.95,209.96,14946.0,210.43,210.44,209.95,209.96,14946.0
2019-05-22 14:05:00,210.01,210.15,209.97,210.13,11968.0,210.01,210.15,209.97,210.13,11968.0
2019-05-22 14:10:00,210.09,210.09,209.72,209.82,3600.0,210.09,210.09,209.72,209.82,3600.0
2019-05-22 14:15:00,209.81,209.81,209.71,209.74,4276.0,209.81,209.81,209.71,209.74,4276.0
2019-05-22 14:20:00,209.83,209.91,209.72,209.91,2020.0,209.83,209.91,209.72,209.91,2020.0
2019-05-22 14:25:00,209.88,209.99,209.81,209.91,2800.0,209.88,209.99,209.81,209.91,2800.0
2019-05-22 14:30:00,209.93,210.68,209.93,210.67,6894.0,209.93,210.68,209.93,210.67,6894.0
2019-05-22 14:35:00,210.67,210.67,210.41,210.49,4874.0,210.67,210.67,210.41,210.49,4874.0
2019-05-22 14:40:00,210.45,210.64,210.43,210.49,3100.0,210.45,210.64,210.43,210.49,3100.0
2019-05-22 14:45:00,210.59,210.85,210.59,210.77,5965.0,210.59,210.85,210.59,210.77,5965.0
2019-05-22 14:50:00,210.77,210.87,210.48,210.48,6196.0,210.77,210.87,210.48,210.48,6196.0
2019-05-22 14:55:00,210.57,210.57,210.39,210.5,3754.0,210.57,210.57,210.39,210.5,3754.0
2019-05-22 15:00:00,210.44,210.51,210.32,210.33,6900.0,210.44,210.51,210.32,210.33,6900.0
2019-05-22 15:05:00,210.36,210.49,210.16,210.22,4737.0,210.36,210.49,210.16,210.22,4737.0
2019-05-22 15:10:00,210.16,210.33,210.16,210.33,4775.0,210.16,210.33,210.16,210.33,4775.0
2019-05-22 15:15:00,210.31,210.67,210.27,210.63,7364.0,210.31,210.67,210.27,210.63,7364.0
2019-05-22 15:20:00,210.63,210.66,210.5,210.59,3600.0,210.63,210.66,210.5,210.59,3600.0
2019-05-22 15:25:00,210.63,210.68,210.44,210.47,10084.0,210.63,210.68,210.44,210.47,10084.0
2019-05-22 15:30:00,210.41,210.45,210.1,210.16,7500.0,210.41,210.45,210.1,210.16,7500.0
2019-05-22 15:35:00,210.15,210.2,209.94,210.04,8064.0,210.15,210.2,209.94,210.04,8064.0
2019-05-22 15:40:00,210.01,210.09,209.9,210.09,6136.0,210.01,210.09,209.9,210.09,6136.0
2019-05-22 15:45:00,210.1,210.5,209.98,210.5,13710.0,210.1,210.5,209.98,210.5,13710.0
2019-05-22 15:50:00,210.49,210.53,210.39,210.5,20097.0,210.49,210.53,210.39,210.5,20097.0
2019-05-22 15:55:00,210.49,210.66,210.38,210.4,52543.0,210.49,210.66,210.38,210.4,52543.0
2019-05-23 09:30:00,209.18,209.9,207.77,207.93,52165.0,209.18,209.9,207.77,207.93,52165.0
2019-05-23 09:35:00,207.9,208.04,206.87,206.89,29723.0,207.9,208.04,206.87,206.89,29723.0
2019-05-23 09:40:00,207.01,207.01,205.5,205.69,32023.0,207.01,207.01,205.5,205.69,32023.0
2019-05-23 09:45:00,205.63,206.88,205.5,205.97,35510.0,205.63,206.88,205.5,205.97,35510.0
2019-05-23 09:50:00,205.97,205.97,205.11,205.42,19463.0,205.97,205.97,205.11,205.42,19463.0
2019-05-23 09:55:00,205.34,205.77,205.25,205.48,13102.0,205.34,205.77,205.25,205.48,13102.0
2019-05-23 10:00:00,205.34,206.05,205.21,205.5,14112.0,205.34,206.05,205.21,205.5,14112.0
2019-05-23 10:05:00,205.39,205.5,203.78,203.78,22182.0,205.39,205.5,203.78,203.78,22182.0
2019-05-23 10:10:00,203.79,204.04,203.3,203.59,14963.0,203.79,204.04,203.3,203.59,14963.0
2019-05-23 10:15:00,203.59,203.68,202.88,203.08,18610.0,203.59,203.68,202.88,203.08,18610.0
2019-05-23 10:20:00,203.12,203.32,202.44,202.95,29168.0,203.12,203.32,202.44,202.95,29168.0
2019-05-23 10:25:00,203.08,204.75,203.08,204.59,11839.0,203.08,204.75,203.08,204.59,11839.0
2019-05-23 10:30:00,204.59,205.87,204.59,205.48,18040.0,204.59,205.87,204.59,205.48,18040.0
2019-05-23 10:35:00,205.67,205.67,205.09,205.49,4612.0,205.67,205.67,205.09,205.49,4612.0
2019-05-23 10:40:00,205.59,205.86,205.26,205.48,53407.0,205.59,205.86,205.26,205.48,53407.0
2019-05-23 10:45:00,205.35,206.06,205.25,205.9,17725.0,205.35,206.06,205.25,205.9,17725.0
2019-05-23 10:50:00,205.9,206.44,205.69,206.11,7424.0,205.9,206.44,205.69,206.11,7424.0
2019-05-23 10:55:00,206.26,206.44,205.83,205.94,11104.0,206.26,206.44,205.83,205.94,11104.0
2019-05-23 11:00:00,205.95,206.05,205.68,205.81,25871.0,205.95,206.05,205.68,205.81,25871.0
2019-05-23 11:05:00,205.87,206.04,205.8,205.87,8495.0,205.87,206.04,205.8,205.87,8495.0
2019-05-23 11:10:00,205.77,206.09,205.77,205.88,12569.0,205.77,206.09,205.77,205.88,12569.0
2019-05-23 11:15:00,205.89,206.31,205.89,206.31,6904.0,205.89,206.31,205.89,206.31,6904.0
2019-05-23 11:20:00,206.26,206.82,206.26,206.73,10666.0,206.26,206.82,206.26,206.73,10666.0
2019-05-23 11:25:00,206.83,207.26,206.75,206.77,5905.0,206.83,207.26,206.75,206.77,5905.0
2019-05-23 11:30:00,206.88,207.08,206.37,206.37,5444.0,206.88,207.08,206.37,206.37,5444.0
2019-05-23 11:35:00,206.49,206.65,206.0,206.51,5690.0,206.49,206.65,206.0,206.51,5690.0
2019-05-23 11:40:00,206.57,206.58,206.01,206.24,5824.0,206.57,206.58,206.01,206.24,5824.0
2019-05-23 11:45:00,206.28,206.55,206.2,206.55,5783.0,206.28,206.55,206.2,206.55,5783.0
2019-05-23 11:50:00,206.44,206.55,206.2,206.27,9261.0,206.44,206.55,206.2,206.27,9261.0
2019-05-23 11:55:00,206.25,206.37,206.08,206.12,10414.0,206.25,206.37,206.08,206.12,10414.0
2019-05-23 12:00:00,206.27,206.34,206.13,206.24,6223.0,206.27,206.34,206.13,206.24,6223.0
2019-05-23 12:05:00,206.31,206.5,206.1,206.25,14078.0,206.31,206.5,206.1,206.25,14078.0
2019-05-23 12:10:00,206.12,206.3,206.08,206.25,8268.0,206.12,206.3,206.08,206.25,8268.0
2019-05-23 12:15:00,206.25,206.26,205.63,205.66,24480.0,206.25,206.26,205.63,205.66,24480.0
2019-05-23 12:20:00,205.65,205.66,204.81,204.81,8768.0,205.65,205.66,204.81,204.81,8768.0
2019-05-23 12:25:00,205.03,205.47,204.84,205.47,6955.0,205.03,205.47,204.84,205.47,6955.0
2019-05-23 12:30:00,205.54,205.56,205.14,205.4,2836.0,205.54,205.56,205.14,205.4,2836.0
2019-05-23 12:35:00,205.42,205.54,205.15,205.28,4137.0,205.42,205.54,205.15,205.28,4137.0
2019-05-23 12:40:00,205.29,205.59,205.05,205.38,8163.0,205.29,205.59,205.05,205.38,8163.0
2019-05-23 12:45:00,205.15,205.36,205.0,205.1,4794.0,205.15,205.36,205.0,205.1,4794.0
2019-05-23 12:50:00,205.0,205.21,204.35,204.35,5479.0,205.0,205.21,204.35,204.35,5479.0
2019-05-23 12:55:00,204.56,204.62,204.25,204.36,4807.0,204.56,204.62,204.25,204.36,4807.0
2019-05-23 13:00:00,204.46,204.9,204.32,204.87,5367.0,204.46,204.9,204.32,204.87,5367.0
2019-05-23 13:05:00,204.95,205.29,204.95,205.29,4300.0,204.95,205.29,204.95,205.29,4300.0
2019-05-23 13:10:00,205.28,205.54,205.08,205.09,3500.0,205.28,205.54,205.08,205.09,3500.0
2019-05-23 13:15:00,205.0,205.4,204.9,205.4,4167.0,205.0,205.4,204.9,205.4,4167.0
2019-05-23 13:20:00,205.18,205.58,205.11,205.5,2702.0,205.18,205.58,205.11,205.5,2702.0
2019-05-23 13:25:00,205.53,206.33,205.5,206.14,6975.0,205.53,206.33,205.5,206.14,6975.0
2019-05-23 13:30:00,206.1,206.35,206.04,206.29,5570.0,206.1,206.35,206.04,206.29,5570.0
2019-05-23 13:35:00,206.29,206.29,205.8,206.15,5600.0,206.29,206.29,205.8,206.15,5600.0
2019-05-23 13:40:00,206.09,206.1,205.84,206.09,5100.0,206.09,206.1,205.84,206.09,5100.0
2019-05-23 13:45:00,206.01,206.03,205.31,205.31,8860.0,206.01,206.03,205.31,205.31,8860.0
2019-05-23 13:50:00,205.27,205.42,205.11,205.28,8508.0,205.27,205.42,205.11,205.28,8508.0
2019-05-23 13:55:00,205.34,205.54,205.1,205.54,3810.0,205.34,205.54,205.1,205.54,3810.0
2019-05-23 14:00:00,205.51,205.56,205.13,205.13,4805.0,205.51,205.56,205.13,205.13,4805.0
2019-05-23 14:05:00,205.22,205.36,204.68,204.68,4753.0,205.22,205.36,204.68,204.68,4753.0
2019-05-23 14:10:00,204.71,204.88,204.48,204.65,11014.0,204.71,204.88,204.48,204.65,11014.0
2019-05-23 14:15:00,204.66,205.15,204.54,204.96,7556.0,204.66,205.15,204.54,204.96,7556.0
2019-05-23 14:20:00,205.04,205.4,205.0,205.32,4575.0,205.04,205.4,205.0,205.32,4575.0
2019-05-23 14:25:00,205.24,205.55,204.91,204.99,9326.0,205.24,205.55,204.91,204.99,9326.0
2019-05-23 14:30:00,204.96,205.51,204.96,205.51,5320.0,204.96,205.51,204.96,205.51,5320.0
2019-05-23 14:35:00,205.37,205.5,205.1,205.17,2500.0,205.37,205.5,205.1,205.17,2500.0
2019-05-23 14:40:00,205.39,205.39,204.92,205.22,10498.0,205.39,205.39,204.92,205.22,10498.0
2019-05-23 14:45:00,205.23,205.44,205.1,205.17,14884.0,205.23,205.44,205.1,205.17,14884.0
2019-05-23 14:50:00,205.16,205.24,204.62,204.64,13225.0,205.16,205.24,204.62,204.64,13225.0
2019-05-23 14:55:00,204.59,204.93,204.5,204.9,16651.0,204.59,204.93,204.5,204.9,16651.0
2019-05-23 15:00:00,204.93,205.05,204.69,205.0,6050.0,204.93,205.05,204.69,205.0,6050.0
2019-05-23 15:05:00,204.89,205.16,204.82,204.94,13593.0,204.89,205.16,204.82,204.94,13593.0
2019-05-23 15:10:00,204.96,205.07,204.58,204.84,11454.0,204.96,205.07,204.58,204.84,11454.0
2019-05-23 15:15:00,204.83,205.38,204.65,205.21,12903.0,204.83,205.38,204.65,205.21,12903.0
2019-05-23 15:20:00,205.25,205.96,205.2,205.6,12624.0,205.25,205.96,205.2,205.6,12624.0
2019-05-23 15:25:00,205.64,206.32,205.64,206.07,13603.0,205.64,206.32,205.64,206.07,13603.0
2019-05-23 15:30:00,206.07,206.43,205.78,205.84,19433.0,206.07,206.43,205.78,205.84,19433.0
2019-05-23 15:35:00,205.8,205.9,205.51,205.51,29597.0,205.8,205.9,205.51,205.51,29597.0
2019-05-23 15:40:00,205.46,205.46,205.08,205.13,11198.0,205.46,205.46,205.08,205.13,11198.0
2019-05-23 15:45:00,205.19,205.45,204.94,205.17,21829.0,205.19,205.45,204.94,205.17,21829.0
2019-05-23 15:50:00,205.16,206.02,205.07,206.02,50370.0,205.16,206.02,205.07,206.02,50370.0
2019-05-23 15:55:00,206.03,206.03,205.13,205.46,74251.0,206.03,206.03,205.13,205.46,74251.0
2019-05-24 09:30:00,207.02,209.64,206.5,208.96,36658.0,207.02,209.64,206.5,208.96,36658.0
2019-05-24 09:35:00,209.26,210.93,209.05,210.93,38833.0,209.26,210.93,209.05,210.93,38833.0
2019-05-24 09:40:00,210.58,211.06,209.95,210.06,39198.0,210.58,211.06,209.95,210.06,39198.0
2019-05-24 09:45:00,210.06,210.34,208.41,208.41,22768.0,210.06,210.34,208.41,208.41,22768.0
2019-05-24 09:50:00,208.39,209.55,208.36,209.11,17968.0,208.39,209.55,208.36,209.11,17968.0
2019-05-24 09:55:00,209.21,210.22,209.11,209.95,13942.0,209.21,210.22,209.11,209.95,13942.0
2019-05-24 10:00:00,209.81,210.55,209.69,210.29,4867.0,209.81,210.55,209.69,210.29,4867.0
2019-05-24 10:05:00,210.28,210.54,209.96,210.41,13593.0,210.28,210.54,209.96,210.41,13593.0
2019-05-24 10:10:00,210.44,211.19,210.4,210.6,29127.0,210.44,211.19,210.4,210.6,29127.0
2019-05-24 10:15:00,210.76,211.64,210.76,211.38,21903.0,210.76,211.64,210.76,211.38,21903.0
2019-05-24 10:20:00,211.4,211.87,211.3,211.65,38965.0,211.4,211.87,211.3,211.65,38965.0
2019-05-24 10:25:00,211.59,211.69,211.0,211.1,23096.0,211.59,211.69,211.0,211.1,23096.0
2019-05-24 10:30:00,211.11,211.39,210.77,211.21,25186.0,211.11,211.39,210.77,211.21,25186.0
2019-05-24 10:35:00,211.2,211.2,210.83,211.11,9171.0,211.2,211.2,210.83,211.11,9171.0
2019-05-24 10:40:00,211.07,211.32,210.98,210.99,35231.0,211.07,211.32,210.98,210.99,35231.0
2019-05-24 10:45:00,210.98,210.98,210.31,210.33,13447.0,210.98,210.98,210.31,210.33,13447.0
2019-05-24 10:50:00,210.4,210.63,210.26,210.26,16948.0,210.4,210.63,210.26,210.26,16948.0
2019-05-24 10:55:00,210.21,210.38,210.02,210.13,16824.0,210.21,210.38,210.02,210.13,16824.0
2019-05-24 11:00:00,210.15,210.36,210.15,210.17,20008.0,210.15,210.36,210.15,210.17,20008.0
2019-05-24 11:05:00,210.25,210.36,209.5,209.52,10074.0,210.25,210.36,209.5,209.52,10074.0
2019-05-24 11:10:00,209.44,209.62,209.0,209.28,10794.0,209.44,209.62,209.0,209.28,10794.0
2019-05-24 11:15:00,209.25,209.26,208.66,208.96,17164.0,209.25,209.26,208.66,208.96,17164.0
2019-05-24 11:20:00,208.96,209.63,208.96,209.62,13780.0,208.96,209.63,208.96,209.62,13780.0
2019-05-24 11:25:00,209.42,209.63,209.14,209.31,8036.0,209.42,209.63,209.14,209.31,8036.0
2019-05-24 11:30:00,209.37,209.52,209.27,209.52,1621.0,209.37,209.52,209.27,209.52,1621.0
2019-05-24 11:35:00,209.54,209.83,209.49,209.78,5650.0,209.54,209.83,209.49,209.78,5650.0
2019-05-24 11:40:00,209.75,210.49,209.63,210.1,11162.0,209.75,210.49,209.63,210.1,11162.0
2019-05-24 11:45:00,210.23,210.38,210.11,210.38,5209.0,210.23,210.38,210.11,210.38,5209.0
2019-05-24 11:50:00,210.28,210.6,210.19,210.58,7938.0,210.28,210.6,210.19,210.58,7938.0
2019-05-24 11:55:00,210.53,210.76,210.22,210.34,9821.0,210.53,210.76,210.22,210.34,9821.0
2019-05-24 12:00:00,210.34,210.66,210.33,210.61,18780.0,210.34,210.66,210.33,210.61,18780.0
2019-05-24 12:05:00,210.62,210.66,210.5,210.64,7284.0,210.62,210.66,210.5,210.64,7284.0
2019-05-24 12:10:00,210.64,210.73,210.22,210.35,9287.0,210.64,210.73,210.22,210.35,9287.0
2019-05-24 12:15:00,210.45,210.51,210.22,210.41,4411.0,210.45,210.51,210.22,210.41,4411.0
2019-05-24 12:20:00,210.34,210.97,210.32,210.87,6276.0,210.34,210.97,210.32,210.87,6276.0
2019-05-24 12:25:00,210.84,211.15,210.84,210.98,10159.0,210.84,211.15,210.84,210.98,10159.0
2019-05-24 12:30:00,211.09,211.12,210.93,210.93,4070.0,211.09,211.12,210.93,210.93,4070.0
2019-05-24 12:35:00,211.03,211.18,210.95,211.07,2146.0,211.03,211.18,210.95,211.07,2146.0
2019-05-24 12:40:00,211.0,211.16,210.9,211.15,2257.0,211.0,211.16,210.9,211.15,2257.0
2019-05-24 12:45:00,211.4,211.4,211.19,211.19,14278.0,211.4,211.4,211.19,211.19,14278.0
2019-05-24 12:50:00,211.19,211.48,211.11,211.24,5547.0,211.19,211.48,211.11,211.24,5547.0
2019-05-24 12:55:00,211.3,211.67,211.18,211.59,6590.0,211.3,211.67,211.18,211.59,6590.0
2019-05-24 13:00:00,211.59,211.67,210.95,210.95,9500.0,211.59,211.67,210.95,210.95,9500.0
2019-05-24 13:05:00,210.93,211.11,210.79,211.03,2563.0,210.93,211.11,210.79,211.03,2563.0
2019-05-24 13:10:00,211.06,211.25,211.04,211.1,8052.0,211.06,211.25,211.04,211.1,8052.0
2019-05-24 13:15:00,211.04,211.3,211.03,211.28,4718.0,211.04,211.3,211.03,211.28,4718.0
2019-05-24 13:20:00,211.28,211.53,211.08,211.22,18924.0,211.28,211.53,211.08,211.22,18924.0
2019-05-24 13:25:00,211.22,211.47,211.22,211.46,2365.0,211.22,211.47,211.22,211.46,2365.0
2019-05-24 13:30:00,211.36,211.58,211.25,211.37,4650.0,211.36,211.58,211.25,211.37,4650.0
2019-05-24 13:35:00,211.27,211.59,211.27,211.47,5842.0,211.27,211.59,211.27,211.47,5842.0
2019-05-24 13:40:00,211.49,211.86,211.38,211.84,9669.0,211.49,211.86,211.38,211.84,9669.0
2019-05-24 13:45:00,211.84,212.26,211.75,212.25,17109.0,211.84,212.26,211.75,212.25,17109.0
2019-05-24 13:50:00,212.1,212.49,212.09,212.21,16082.0,212.1,212.49,212.09,212.21,16082.0
2019-05-24 13:55:00,212.24,212.34,212.16,212.22,13800.0,212.24,212.34,212.16,212.22,13800.0
2019-05-24 14:00:00,212.26,212.34,211.95,212.01,26347.0,212.26,212.34,211.95,212.01,26347.0
2019-05-24 14:05:00,212.07,212.33,212.01,212.33,15340.0,212.07,212.33,212.01,212.33,15340.0
2019-05-24 14:10:00,212.38,212.53,212.2,212.34,11895.0,212.38,212.53,212.2,212.34,11895.0
2019-05-24 14:15:00,212.31,212.73,212.22,212.73,15514.0,212.31,212.73,212.22,212.73,15514.0
2019-05-24 14:20:00,212.73,212.95,212.67,212.78,22262.0,212.73,212.95,212.67,212.78,22262.0
2019-05-24 14:25:00,212.71,213.13,212.69,212.76,15740.0,212.71,213.13,212.69,212.76,15740.0
2019-05-24 14:30:00,212.8,213.09,212.8,213.01,15764.0,212.8,213.09,212.8,213.01,15764.0
2019-05-24 14:35:00,212.98,213.05,212.59,212.85,21121.0,212.98,213.05,212.59,212.85,21121.0
2019-05-24 14:40:00,212.8,213.1,212.71,212.89,27633.0,212.8,213.1,212.71,212.89,27633.0
2019-05-24 14:45:00,212.84,212.91,212.61,212.85,11766.0,212.84,212.91,212.61,212.85,11766.0
2019-05-24 14:50:00,212.69,212.77,212.48,212.55,9647.0,212.69,212.77,212.48,212.55,9647.0
2019-05-24 14:55:00,212.61,212.74,212.56,212.59,9464.0,212.61,212.74,212.56,212.59,9464.0
2019-05-24 15:00:00,212.61,212.69,212.39,212.65,10598.0,212.61,212.69,212.39,212.65,10598.0
2019-05-24 15:05:00,212.59,212.65,212.32,212.4,4259.0,212.59,212.65,212.32,212.4,4259.0
2019-05-24 15:10:00,212.4,212.64,212.33,212.41,20846.0,212.4,212.64,212.33,212.41,20846.0
2019-05-24 15:15:00,212.34,212.37,211.75,211.83,17925.0,212.34,212.37,211.75,211.83,17925.0
2019-05-24 15:20:00,211.83,211.9,211.49,211.86,15940.0,211.83,211.9,211.49,211.86,15940.0
2019-05-24 15:25:00,211.86,212.29,211.86,211.94,14071.0,211.86,212.29,211.86,211.94,14071.0
2019-05-24 15:30:00,211.9,211.93,211.51,211.61,7737.0,211.9,211.93,211.51,211.61,7737.0
2019-05-24 15:35:00,211.7,211.88,211.6,211.62,13445.0,211.7,211.88,211.6,211.62,13445.0
2019-05-24 15:40:00,211.6,211.61,211.1,211.12,16994.0,211.6,211.61,211.1,211.12,16994.0
2019-05-24 15:45:00,211.15,211.29,211.07,211.15,12795.0,211.15,211.29,211.07,211.15,12795.0
2019-05-24 15:50:00,211.15,211.2,210.66,210.72,28218.0,211.15,211.2,210.66,210.72,28218.0
2019-05-24 15:55:00,210.74,210.9,210.59,210.79,48065.0,210.74,210.9,210.59,210.79,48065.0
2019-05-28 09:30:00,212.5,214.49,211.86,214.4,63258.0,212.5,214.49,211.86,214.4,63258.0
2019-05-28 09:35:00,214.39,216.58,214.2,215.56,60121.0,214.39,216.58,214.2,215.56,60121.0
2019-05-28 09:40:00,215.18,216.4,215.18,216.09,30696.0,215.18,216.4,215.18,216.09,30696.0
2019-05-28 09:45:00,216.17,216.56,216.0,216.04,38829.0,216.17,216.56,216.0,216.04,38829.0
2019-05-28 09:50:00,216.06,216.74,215.8,216.37,26150.0,216.06,216.74,215.8,216.37,26150.0
2019-05-28 09:55:00,216.29,217.25,215.96,217.25,49592.0,216.29,217.25,215.96,217.25,49592.0
2019-05-28 10:00:00,217.34,217.55,216.6,217.35,28914.0,217.34,217.55,216.6,217.35,28914.0
2019-05-28 10:05:00,217.28,217.63,216.34,216.42,29379.0,217.28,217.63,216.34,216.42,29379.0
2019-05-28 10:10:00,216.18,216.63,215.96,216.16,20287.0,216.18,216.63,215.96,216.16,20287.0
2019-05-28 10:15:00,216.19,216.34,215.52,215.69,31129.0,216.19,216.34,215.52,215.69,31129.0
2019-05-28 10:20:00,215.71,216.09,215.7,216.08,17888.0,215.71,216.09,215.7,216.08,17888.0
2019-05-28 10:25:00,216.01,216.51,215.56,215.9,29537.0,216.01,216.51,215.56,215.9,29537.0
2019-05-28 10:30:00,215.73,215.93,215.08,215.3,14670.0,215.73,215.93,215.08,215.3,14670.0
2019-05-28 10:35:00,215.3,215.89,215.05,215.74,18508.0,215.3,215.89,215.05,215.74,18508.0
2019-05-28 10:40:00,215.98,216.5,215.78,216.19,27985.0,215.98,216.5,215.78,216.19,27985.0
2019-05-28 10:45:00,216.18,216.23,215.55,215.55,10500.0,216.18,216.23,215.55,215.55,10500.0
2019-05-28 10:50:00,215.79,215.88,215.26,215.87,9754.0,215.79,215.88,215.26,215.87,9754.0
2019-05-28 10:55:00,215.77,216.0,215.42,215.75,14715.0,215.77,216.0,215.42,215.75,14715.0
2019-05-28 11:00:00,215.75,216.34,215.59,216.15,10709.0,215.75,216.34,215.59,216.15,10709.0
2019-05-28 11:05:00,216.11,216.37,216.05,216.21,8816.0,216.11,216.37,216.05,216.21,8816.0
2019-05-28 11:10:00,216.12,216.5,216.06,216.42,9626.0,216.12,216.5,216.06,216.42,9626.0
2019-05-28 11:15:00,216.34,216.38,215.75,215.98,16277.0,216.34,216.38,215.75,215.98,16277.0
2019-05-28 11:20:00,216.06,216.06,215.65,215.86,14999.0,216.06,216.06,215.65,215.86,14999.0
2019-05-28 11:25:00,215.94,216.09,215.63,215.71,12629.0,215.94,216.09,215.63,215.71,12629.0
2019-05-28 11:30:00,215.63,215.85,215.5,215.75,27247.0,215.63,215.85,215.5,215.75,27247.0
2019-05-28 11:35:00,215.65,215.97,215.65,215.97,7149.0,215.65,215.97,215.65,215.97,7149.0
2019-05-28 11:40:00,215.93,216.28,215.92,216.17,11593.0,215.93,216.28,215.92,216.17,11593.0
2019-05-28 11:45:00,216.24,216.4,216.02,216.21,9482.0,216.24,216.4,216.02,216.21,9482.0
2019-05-28 11:50:00,216.14,216.25,215.85,216.1,10151.0,216.14,216.25,215.85,216.1,10151.0
2019-05-28 11:55:00,216.25,216.55,216.24,216.48,20857.0,216.25,216.55,216.24,216.48,20857.0
2019-05-28 12:00:00,216.35,216.46,216.02,216.28,14866.0,216.35,216.46,216.02,216.28,14866.0
2019-05-28 12:05:00,216.29,216.73,216.29,216.69,20151.0,216.29,216.73,216.29,216.69,20151.0
2019-05-28 12:10:00,216.6,216.67,216.1,216.19,14458.0,216.6,216.67,216.1,216.19,14458.0
2019-05-28 12:15:00,216.19,216.5,216.19,216.49,10868.0,216.19,216.5,216.19,216.49,10868.0
2019-05-28 12:20:00,216.49,216.8,216.42,216.69,13012.0,216.49,216.8,216.42,216.69,13012.0
2019-05-28 12:25:00,216.62,216.78,216.44,216.72,7289.0,216.62,216.78,216.44,216.72,7289.0
2019-05-28 12:30:00,216.61,216.72,216.3,216.49,21004.0,216.61,216.72,216.3,216.49,21004.0
2019-05-28 12:35:00,216.37,216.6,216.37,216.49,5726.0,216.37,216.6,216.37,216.49,5726.0
2019-05-28 12:40:00,216.5,216.78,216.46,216.64,23634.0,216.5,216.78,216.46,216.64,23634.0
2019-05-28 12:45:00,216.57,216.65,216.42,216.6,10873.0,216.57,216.65,216.42,216.6,10873.0
2019-05-28 12:50:00,216.65,216.86,216.6,216.86,12879.0,216.65,216.86,216.6,216.86,12879.0
2019-05-28 12:55:00,216.83,216.95,216.5,216.59,10301.0,216.83,216.95,216.5,216.59,10301.0
2019-05-28 13:00:00,216.51,216.64,216.35,216.43,10002.0,216.51,216.64,216.35,216.43,10002.0
2019-05-28 13:05:00,216.38,216.6,216.36,216.4,10500.0,216.38,216.6,216.36,216.4,10500.0
2019-05-28 13:10:00,216.4,216.4,216.18,216.24,10268.0,216.4,216.4,216.18,216.24,10268.0
2019-05-28 13:15:00,216.22,216.36,215.7,215.7,22361.0,216.22,216.36,215.7,215.7,22361.0
2019-05-28 13:20:00,215.68,215.73,215.46,215.69,10163.0,215.68,215.73,215.46,215.69,10163.0
2019-05-28 13:25:00,215.66,215.87,215.56,215.56,13645.0,215.66,215.87,215.56,215.56,13645.0
2019-05-28 13:30:00,215.47,215.83,215.47,215.8,10143.0,215.47,215.83,215.47,215.8,10143.0
2019-05-28 13:35:00,215.68,215.69,215.51,215.59,12824.0,215.68,215.69,215.51,215.59,12824.0
2019-05-28 13:40:00,215.68,215.87,215.59,215.7,13074.0,215.68,215.87,215.59,215.7,13074.0
2019-05-28 13:45:00,215.69,216.1,215.65,215.76,14221.0,215.69,216.1,215.65,215.76,14221.0
2019-05-28 13:50:00,215.85,216.21,215.8,215.8,11382.0,215.85,216.21,215.8,215.8,11382.0
2019-05-28 13:55:00,215.91,216.26,215.81,216.21,7147.0,215.91,216.26,215.81,216.21,7147.0
2019-05-28 14:00:00,216.15,216.15,215.03,215.13,25921.0,216.15,216.15,215.03,215.13,25921.0
2019-05-28 14:05:00,215.08,215.15,214.7,214.8,40019.0,215.08,215.15,214.7,214.8,40019.0
2019-05-28 14:10:00,214.8,214.84,213.75,213.87,16488.0,214.8,214.84,213.75,213.87,16488.0
2019-05-28 14:15:00,213.8,214.31,213.8,214.13,11108.0,213.8,214.31,213.8,214.13,11108.0
2019-05-28 14:20:00,214.14,214.26,213.65,213.88,20695.0,214.14,214.26,213.65,213.88,20695.0
2019-05-28 14:25:00,213.83,213.86,213.58,213.66,19295.0,213.83,213.86,213.58,213.66,19295.0
2019-05-28 14:30:00,213.6,213.98,213.33,213.84,21661.0,213.6,213.98,213.33,213.84,21661.0
2019-05-28 14:35:00,213.8,214.09,213.51,213.64,18201.0,213.8,214.09,213.51,213.64,18201.0
2019-05-28 14:40:00,213.66,213.74,212.39,212.59,26797.0,213.66,213.74,212.39,212.59,26797.0
2019-05-28 14:45:00,212.6,212.84,212.43,212.52,26893.0,212.6,212.84,212.43,212.52,26893.0
2019-05-28 14:50:00,212.48,212.58,212.1,212.45,22912.0,212.48,212.58,212.1,212.45,22912.0
2019-05-28 14:55:00,212.5,213.5,212.34,213.45,23421.0,212.5,213.5,212.34,213.45,23421.0
2019-05-28 15:00:00,213.37,213.5,212.5,212.74,31615.0,213.37,213.5,212.5,212.74,31615.0
2019-05-28 15:05:00,212.7,213.23,212.56,212.65,32872.0,212.7,213.23,212.56,212.65,32872.0
2019-05-28 15:10:00,212.65,212.65,211.63,212.12,39394.0,212.65,212.65,211.63,212.12,39394.0
2019-05-28 15:15:00,212.07,212.91,212.06,212.84,29757.0,212.07,212.91,212.06,212.84,29757.0
2019-05-28 15:20:00,212.78,213.0,212.5,212.8,22514.0,212.78,213.0,212.5,212.8,22514.0
2019-05-28 15:25:00,212.75,212.9,212.38,212.42,27191.0,212.75,212.9,212.38,212.42,27191.0
2019-05-28 15:30:00,212.45,212.5,212.05,212.15,30361.0,212.45,212.5,212.05,212.15,30361.0
2019-05-28 15:35:00,212.17,213.19,212.15,213.01,33589.0,212.17,213.19,212.15,213.01,33589.0
2019-05-28 15:40:00,212.93,213.0,212.11,212.23,48536.0,212.93,213.0,212.11,212.23,48536.0
2019-05-28 15:45:00,212.18,212.57,212.11,212.27,54729.0,212.18,212.57,212.11,212.27,54729.0
2019-05-28 15:50:00,212.33,212.59,212.15,212.28,112003.0,212.33,212.59,212.15,212.28,112003.0
2019-05-28 15:55:00,212.19,213.0,211.76,212.31,386659.0,212.19,213.0,211.76,212.31,386659.0
2019-05-29 09:30:00,209.85,210.0,206.03,206.5,194609.0,209.85,210.0,206.03,206.5,194609.0
2019-05-29 09:35:00,206.5,206.55,202.06,203.02,183398.0,206.5,206.55,202.06,203.02,183398.0
2019-05-29 09:40:00,203.11,204.54,202.3,203.83,145119.0,203.11,204.54,202.3,203.83,145119.0
2019-05-29 09:45:00,203.8,205.51,202.28,202.38,136841.0,203.8,205.51,202.28,202.38,136841.0
2019-05-29 09:50:00,202.4,202.56,200.77,200.91,103718.0,202.4,202.56,200.77,200.91,103718.0
2019-05-29 09:55:00,200.91,203.36,200.56,203.36,139108.0,200.91,203.36,200.56,203.36,139108.0
2019-05-29 10:00:00,203.24,203.93,202.25,203.76,66449.0,203.24,203.93,202.25,203.76,66449.0
2019-05-29 10:05:00,203.76,204.73,203.35,204.13,59889.0,203.76,204.73,203.35,204.13,59889.0
2019-05-29 10:10:00,204.02,205.95,204.02,205.95,93458.0,204.02,205.95,204.02,205.95,93458.0
2019-05-29 10:15:00,205.89,206.94,205.71,206.49,90272.0,205.89,206.94,205.71,206.49,90272.0
2019-05-29 10:20:00,206.59,206.94,204.36,204.74,196829.0,206.59,206.94,204.36,204.74,196829.0
2019-05-29 10:25:00,204.67,205.19,202.65,202.65,81951.0,204.67,205.19,202.65,202.65,81951.0
2019-05-29 10:30:00,202.64,203.91,202.12,202.74,83206.0,202.64,203.91,202.12,202.74,83206.0
2019-05-29 10:35:00,202.42,203.33,202.05,202.69,73665.0,202.42,203.33,202.05,202.69,73665.0
2019-05-29 10:40:00,202.69,203.19,202.13,202.74,40584.0,202.69,203.19,202.13,202.74,40584.0
2019-05-29 10:45:00,202.61,203.6,202.6,203.6,43491.0,202.61,203.6,202.6,203.6,43491.0
2019-05-29 10:50:00,203.49,203.97,202.6,202.74,46685.0,203.49,203.97,202.6,202.74,46685.0
2019-05-29 10:55:00,202.61,202.69,201.67,202.03,55441.0,202.61,202.69,201.67,202.03,55441.0
2019-05-29 11:00:00,202.0,202.29,201.05,201.53,47157.0,202.0,202.29,201.05,201.53,47157.0
2019-05-29 11:05:00,201.34,201.99,200.76,201.43,107437.0,201.34,201.99,200.76,201.43,107437.0
2019-05-29 11:10:00,201.53,201.91,200.3,200.52,49953.0,201.53,201.91,200.3,200.52,49953.0
2019-05-29 11:15:00,200.76,201.52,200.51,200.52,47318.0,200.76,201.52,200.51,200.52,47318.0
2019-05-29 11:20:00,200.67,200.88,199.36,199.41,103511.0,200.67,200.88,199.36,199.41,103511.0
2019-05-29 11:25:00,199.36,200.65,199.36,200.41,64712.0,199.36,200.65,199.36,200.41,64712.0
2019-05-29 11:30:00,200.36,200.94,200.24,200.8,51692.0,200.36,200.94,200.24,200.8,51692.0
2019-05-29 11:35:00,200.73,201.5,200.57,200.82,57461.0,200.73,201.5,200.57,200.82,57461.0
2019-05-29 11:40:00,200.68,200.79,199.78,199.97,38114.0,200.68,200.79,199.78,199.97,38114.0
2019-05-29 11:45:00,199.97,200.79,199.86,200.31,51028.0,199.97,200.79,199.86,200.31,51028.0
2019-05-29 11:50:00,200.34,201.1,200.33,200.47,47413.0,200.34,201.1,200.33,200.47,47413.0
2019-05-29 11:55:00,200.39,201.34,200.2,201.34,48176.0,200.39,201.34,200.2,201.34,48176.0
2019-05-29 12:00:00,201.14,201.94,200.92,201.74,24330.0,201.14,201.94,200.92,201.74,24330.0
2019-05-29 12:05:00,201.86,202.44,201.74,201.98,56355.0,201.86,202.44,201.74,201.98,56355.0
2019-05-29 12:10:00,201.9,202.17,201.25,201.87,39432.0,201.9,202.17,201.25,201.87,39432.0
2019-05-29 12:15:00,202.03,202.14,201.67,201.93,29225.0,202.03,202.14,201.67,201.93,29225.0
2019-05-29 12:20:00,202.01,202.08,201.08,201.21,52017.0,202.01,202.08,201.08,201.21,52017.0
2019-05-29 12:25:00,201.3,202.17,201.13,202.12,30840.0,201.3,202.17,201.13,202.12,30840.0
2019-05-29 12:30:00,202.21,202.53,201.92,201.92,23995.0,202.21,202.53,201.92,201.92,23995.0
2019-05-29 12:35:00,201.96,202.37,201.91,202.19,21811.0,201.96,202.37,201.91,202.19,21811.0
2019-05-29 12:40:00,202.07,202.17,201.65,201.97,26562.0,202.07,202.17,201.65,201.97,26562.0
2019-05-29 12:45:00,201.98,202.75,201.91,202.29,33755.0,201.98,202.75,201.91,202.29,33755.0
2019-05-29 12:50:00,202.4,203.09,202.34,202.77,35931.0,202.4,203.09,202.34,202.77,35931.0
2019-05-29 12:55:00,202.84,202.96,202.34,202.62,47607.0,202.84,202.96,202.34,202.62,47607.0
2019-05-29 13:00:00,202.6,202.98,202.43,202.97,39905.0,202.6,202.98,202.43,202.97,39905.0
2019-05-29 13:05:00,202.87,203.16,202.29,203.14,25033.0,202.87,203.16,202.29,203.14,25033.0
2019-05-29 13:10:00,203.09,204.01,203.08,204.01,42068.0,203.09,204.01,203.08,204.01,42068.0
2019-05-29 13:15:00,203.92,204.03,203.55,203.94,62949.0,203.92,204.03,203.55,203.94,62949.0
2019-05-29 13:20:00,203.85,204.11,203.66,203.99,67753.0,203.85,204.11,203.66,203.99,67753.0
2019-05-29 13:25:00,203.9,204.1,203.77,203.97,19557.0,203.9,204.1,203.77,203.97,19557.0
2019-05-29 13:30:00,204.09,204.65,203.9,204.54,42659.0,204.09,204.65,203.9,204.54,42659.0
2019-05-29 13:35:00,204.54,204.6,204.17,204.58,28888.0,204.54,204.6,204.17,204.58,28888.0
2019-05-29 13:40:00,204.65,204.69,204.37,204.5,26406.0,204.65,204.69,204.37,204.5,26406.0
2019-05-29 13:45:00,204.55,205.25,204.46,205.14,31882.0,204.55,205.25,204.46,205.14,31882.0
2019-05-29 13:50:00,205.07,205.14,203.86,204.12,36672.0,205.07,205.14,203.86,204.12,36672.0
2019-05-29 13:55:00,204.23,204.47,204.03,204.31,29400.0,204.23,204.47,204.03,204.31,29400.0
2019-05-29 14:00:00,204.32,204.51,204.05,204.46,34236.0,204.32,204.51,204.05,204.46,34236.0
2019-05-29 14:05:00,204.51,205.04,203.68,203.72,38241.0,204.51,205.04,203.68,203.72,38241.0
2019-05-29 14:10:00,203.67,203.74,203.09,203.09,22003.0,203.67,203.74,203.09,203.09,22003.0
2019-05-29 14:15:00,203.01,203.39,202.8,203.04,30544.0,203.01,203.39,202.8,203.04,30544.0
2019-05-29 14:20:00,203.14,203.14,202.5,202.63,19518.0,203.14,203.14,202.5,202.63,19518.0
2019-05-29 14:25:00,202.52,202.59,202.04,202.16,16146.0,202.52,202.59,202.04,202.16,16146.0
2019-05-29 14:30:00,202.34,202.38,201.8,201.8,21793.0,202.34,202.38,201.8,201.8,21793.0
2019-05-29 14:35:00,201.88,202.09,201.56,201.81,18730.0,201.88,202.09,201.56,201.81,18730.0
2019-05-29 14:40:00,201.79,201.79,200.97,201.35,29041.0,201.79,201.79,200.97,201.35,29041.0
2019-05-29 14:45:00,201.4,201.87,201.3,201.58,30130.0,201.4,201.87,201.3,201.58,30130.0
2019-05-29 14:50:00,201.56,202.37,201.41,202.27,34004.0,201.56,202.37,201.41,202.27,34004.0
2019-05-29 14:55:00,202.14,202.86,201.91,202.55,29358.0,202.14,202.86,201.91,202.55,29358.0
2019-05-29 15:00:00,202.48,202.48,201.78,201.97,30887.0,202.48,202.48,201.78,201.97,30887.0
2019-05-29 15:05:00,202.02,202.94,201.88,202.57,30764.0,202.02,202.94,201.88,202.57,30764.0
2019-05-29 15:10:00,202.54,203.62,202.43,203.56,45093.0,202.54,203.62,202.43,203.56,45093.0
2019-05-29 15:15:00,203.49,203.53,202.57,202.65,16177.0,203.49,203.53,202.57,202.65,16177.0
2019-05-29 15:20:00,202.6,202.85,202.18,202.27,22559.0,202.6,202.85,202.18,202.27,22559.0
2019-05-29 15:25:00,202.3,202.61,202.02,202.56,20006.0,202.3,202.61,202.02,202.56,20006.0
2019-05-29 15:30:00,202.48,202.57,201.85,202.37,21657.0,202.48,202.57,201.85,202.37,21657.0
2019-05-29 15:35:00,202.55,202.64,202.15,202.37,23891.0,202.55,202.64,202.15,202.37,23891.0
2019-05-29 15:40:00,202.38,202.8,202.31,202.38,33330.0,202.38,202.8,202.31,202.38,33330.0
2019-05-29 15:45:00,202.43,202.43,202.15,202.27,36525.0,202.43,202.43,202.15,202.27,36525.0
2019-05-29 15:50:00,202.25,202.53,202.12,202.53,53447.0,202.25,202.53,202.12,202.53,53447.0
2019-05-29 15:55:00,202.58,203.61,202.54,203.25,148697.0,202.58,203.61,202.54,203.25,148697.0
2019-05-30 09:30:00,203.1,205.08,203.1,203.93,65714.0,203.1,205.08,203.1,203.93,65714.0
2019-05-30 09:35:00,204.1,204.13,203.23,203.23,28712.0,204.1,204.13,203.23,203.23,28712.0
2019-05-30 09:40:00,203.26,204.39,203.01,204.2,19728.0,203.26,204.39,203.01,204.2,19728.0
2019-05-30 09:45:00,203.94,205.73,203.72,205.69,32137.0,203.94,205.73,203.72,205.69,32137.0
2019-05-30 09:50:00,205.81,207.0,205.65,205.76,39182.0,205.81,207.0,205.65,205.76,39182.0
2019-05-30 09:55:00,205.65,205.96,204.5,204.75,26896.0,205.65,205.96,204.5,204.75,26896.0
2019-05-30 10:00:00,204.79,205.32,204.45,205.19,18839.0,204.79,205.32,204.45,205.19,18839.0
2019-05-30 10:05:00,205.26,205.47,204.58,205.03,20716.0,205.26,205.47,204.58,205.03,20716.0
2019-05-30 10:10:00,204.96,205.38,204.83,205.35,7521.0,204.96,205.38,204.83,205.35,7521.0
2019-05-30 10:15:00,205.38,206.18,205.27,206.0,15601.0,205.38,206.18,205.27,206.0,15601.0
2019-05-30 10:20:00,206.12,206.25,205.67,205.74,10490.0,206.12,206.25,205.67,205.74,10490.0
2019-05-30 10:25:00,205.74,206.0,205.46,205.56,6529.0,205.74,206.0,205.46,205.56,6529.0
2019-05-30 10:30:00,205.39,205.64,205.18,205.52,11675.0,205.39,205.64,205.18,205.52,11675.0
2019-05-30 10:35:00,205.54,205.55,205.04,205.17,8231.0,205.54,205.55,205.04,205.17,8231.0
2019-05-30 10:40:00,205.25,205.88,204.91,205.86,9809.0,205.25,205.88,204.91,205.86,9809.0
2019-05-30 10:45:00,205.87,206.65,205.84,206.45,17751.0,205.87,206.65,205.84,206.45,17751.0
2019-05-30 10:50:00,206.45,206.55,205.46,205.56,19578.0,206.45,206.55,205.46,205.56,19578.0
2019-05-30 10:55:00,205.57,206.4,205.47,206.24,19273.0,205.57,206.4,205.47,206.24,19273.0
2019-05-30 11:00:00,206.32,206.47,205.78,206.2,14668.0,206.32,206.47,205.78,206.2,14668.0
2019-05-30 11:05:00,206.18,206.87,205.98,206.86,28068.0,206.18,206.87,205.98,206.86,28068.0
2019-05-30 11:10:00,206.7,206.74,206.38,206.54,9811.0,206.7,206.74,206.38,206.54,9811.0
2019-05-30 11:15:00,206.43,207.0,206.43,206.92,19639.0,206.43,207.0,206.43,206.92,19639.0
2019-05-30 11:20:00,206.92,206.96,206.25,206.26,12287.0,206.92,206.96,206.25,206.26,12287.0
2019-05-30 11:25:00,206.5,206.54,205.84,206.07,14754.0,206.5,206.54,205.84,206.07,14754.0
2019-05-30 11:30:00,206.1,206.31,205.2,205.2,14208.0,206.1,206.31,205.2,205.2,14208.0
2019-05-30 11:35:00,205.35,205.49,205.25,205.38,4423.0,205.35,205.49,205.25,205.38,4423.0
2019-05-30 11:40:00,205.41,205.87,205.3,205.36,6521.0,205.41,205.87,205.3,205.36,6521.0
2019-05-30 11:45:00,205.48,205.77,205.34,205.56,4165.0,205.48,205.77,205.34,205.56,4165.0
2019-05-30 11:50:00,205.51,205.55,205.14,205.25,11575.0,205.51,205.55,205.14,205.25,11575.0
2019-05-30 11:55:00,205.06,205.5,204.91,205.29,8620.0,205.06,205.5,204.91,205.29,8620.0
2019-05-30 12:00:00,205.26,205.63,205.06,205.5,2850.0,205.26,205.63,205.06,205.5,2850.0
2019-05-30 12:05:00,205.37,205.48,204.86,204.86,13400.0,205.37,205.48,204.86,204.86,13400.0
2019-05-30 12:10:00,204.92,205.25,204.74,205.07,3850.0,204.92,205.25,204.74,205.07,3850.0
2019-05-30 12:15:00,205.25,205.31,204.91,204.92,5889.0,205.25,205.31,204.91,204.92,5889.0
2019-05-30 12:20:00,204.93,205.41,204.79,205.41,7861.0,204.93,205.41,204.79,205.41,7861.0
2019-05-30 12:25:00,205.29,205.36,205.05,205.31,5425.0,205.29,205.36,205.05,205.31,5425.0
2019-05-30 12:30:00,205.41,205.65,205.11,205.16,2790.0,205.41,205.65,205.11,205.16,2790.0
2019-05-30 12:35:00,205.09,205.88,205.09,205.87,6420.0,205.09,205.88,205.09,205.87,6420.0
2019-05-30 12:40:00,205.73,205.92,205.6,205.6,5145.0,205.73,205.92,205.6,205.6,5145.0
2019-05-30 12:45:00,205.75,205.77,205.55,205.64,2025.0,205.75,205.77,205.55,205.64,2025.0
2019-05-30 12:50:00,205.78,205.85,205.31,205.47,4750.0,205.78,205.85,205.31,205.47,4750.0
2019-05-30 12:55:00,205.52,205.53,205.3,205.44,2644.0,205.52,205.53,205.3,205.44,2644.0
2019-05-30 13:00:00,205.34,205.34,204.95,205.15,5986.0,205.34,205.34,204.95,205.15,5986.0
2019-05-30 13:05:00,205.1,205.14,204.51,204.83,4835.0,205.1,205.14,204.51,204.83,4835.0
2019-05-30 13:10:00,204.97,205.03,204.77,204.84,4242.0,204.97,205.03,204.77,204.84,4242.0
2019-05-30 13:15:00,204.87,204.88,204.61,204.7,3895.0,204.87,204.88,204.61,204.7,3895.0
2019-05-30 13:20:00,204.84,204.84,204.35,204.49,3402.0,204.84,204.84,204.35,204.49,3402.0
2019-05-30 13:25:00,204.5,204.57,204.1,204.1,9410.0,204.5,204.57,204.1,204.1,9410.0
2019-05-30 13:30:00,204.31,204.48,204.11,204.15,3829.0,204.31,204.48,204.11,204.15,3829.0
2019-05-30 13:35:00,204.08,204.16,203.79,204.15,11256.0,204.08,204.16,203.79,204.15,11256.0
2019-05-30 13:40:00,204.19,204.31,203.98,204.07,5177.0,204.19,204.31,203.98,204.07,5177.0
2019-05-30 13:45:00,204.14,204.5,204.1,204.34,3100.0,204.14,204.5,204.1,204.34,3100.0
2019-05-30 13:50:00,204.34,204.5,204.2,204.2,5457.0,204.34,204.5,204.2,204.2,5457.0
2019-05-30 13:55:00,204.38,204.52,204.29,204.37,6777.0,204.38,204.52,204.29,204.37,6777.0
2019-05-30 14:00:00,204.38,204.68,204.35,204.64,6303.0,204.38,204.68,204.35,204.64,6303.0
2019-05-30 14:05:00,204.52,204.53,204.27,204.45,4202.0,204.52,204.53,204.27,204.45,4202.0
2019-05-30 14:10:00,204.4,204.58,204.29,204.49,4676.0,204.4,204.58,204.29,204.49,4676.0
2019-05-30 14:15:00,204.5,204.61,204.38,204.52,6900.0,204.5,204.61,204.38,204.52,6900.0
2019-05-30 14:20:00,204.49,204.7,204.42,204.42,8924.0,204.49,204.7,204.42,204.42,8924.0
2019-05-30 14:25:00,204.43,204.57,204.35,204.38,7564.0,204.43,204.57,204.35,204.38,7564.0
2019-05-30 14:30:00,204.49,204.49,204.12,204.22,5575.0,204.49,204.49,204.12,204.22,5575.0
2019-05-30 14:35:00,204.24,204.35,203.95,204.0,5251.0,204.24,204.35,203.95,204.0,5251.0
2019-05-30 14:40:00,203.92,204.33,203.81,204.14,10680.0,203.92,204.33,203.81,204.14,10680.0
2019-05-30 14:45:00,204.06,204.5,204.0,204.47,7008.0,204.06,204.5,204.0,204.47,7008.0
2019-05-30 14:50:00,204.46,204.86,204.33,204.76,7094.0,204.46,204.86,204.33,204.76,7094.0
2019-05-30 14:55:00,204.87,205.2,204.86,205.09,8396.0,204.87,205.2,204.86,205.09,8396.0
2019-05-30 15:00:00,205.06,205.13,204.4,204.54,7744.0,205.06,205.13,204.4,204.54,7744.0
2019-05-30 15:05:00,204.56,204.67,204.22,204.45,4864.0,204.56,204.67,204.22,204.45,4864.0
2019-05-30 15:10:00,204.5,204.92,204.48,204.78,7068.0,204.5,204.92,204.48,204.78,7068.0
2019-05-30 15:15:00,204.78,205.2,204.74,205.11,7185.0,204.78,205.2,204.74,205.11,7185.0
2019-05-30 15:20:00,205.09,205.5,205.07,205.43,9189.0,205.09,205.5,205.07,205.43,9189.0
2019-05-30 15:25:00,205.41,205.52,205.0,205.42,9711.0,205.41,205.52,205.0,205.42,9711.0
2019-05-30 15:30:00,205.34,205.69,205.18,205.69,6865.0,205.34,205.69,205.18,205.69,6865.0
2019-05-30 15:35:00,205.68,206.14,205.66,205.92,25003.0,205.68,206.14,205.66,205.92,25003.0
2019-05-30 15:40:00,205.97,206.11,205.77,205.88,10952.0,205.97,206.11,205.77,205.88,10952.0
2019-05-30 15:45:00,205.87,206.22,205.77,206.15,38766.0,205.87,206.22,205.77,206.15,38766.0
2019-05-30 15:50:00,206.2,207.6,206.07,207.6,127759.0,206.2,207.6,206.07,207.6,127759.0
2019-05-30 15:55:00,207.62,208.36,207.61,207.91,232046.0,207.62,208.36,207.61,207.91,232046.0
2019-05-31 09:30:00,203.99,204.9,203.4,204.32,43461.0,203.99,204.9,203.4,204.32,43461.0
2019-05-31 09:35:00,204.36,204.52,203.53,203.53,18878.0,204.36,204.52,203.53,203.53,18878.0
2019-05-31 09:40:00,203.62,204.18,203.31,203.87,16954.0,203.62,204.18,203.31,203.87,16954.0
2019-05-31 09:45:00,204.26,205.63,204.15,205.45,31287.0,204.26,205.63,204.15,205.45,31287.0
2019-05-31 09:50:00,205.2,205.4,204.72,205.31,20476.0,205.2,205.4,204.72,205.31,20476.0
2019-05-31 09:55:00,205.31,207.8,204.97,205.98,39194.0,205.31,207.8,204.97,205.98,39194.0
2019-05-31 10:00:00,206.01,206.2,205.23,205.25,13755.0,206.01,206.2,205.23,205.25,13755.0
2019-05-31 10:05:00,205.43,205.92,205.43,205.71,13485.0,205.43,205.92,205.43,205.71,13485.0
2019-05-31 10:10:00,205.71,205.8,204.67,205.0,14203.0,205.71,205.8,204.67,205.0,14203.0
2019-05-31 10:15:00,205.28,205.51,204.9,205.3,9493.0,205.28,205.51,204.9,205.3,9493.0
2019-05-31 10:20:00,205.1,205.49,204.96,205.01,10524.0,205.1,205.49,204.96,205.01,10524.0
2019-05-31 10:25:00,205.11,205.25,204.85,204.93,10139.0,205.11,205.25,204.85,204.93,10139.0
2019-05-31 10:30:00,204.95,205.26,204.84,205.23,13638.0,204.95,205.26,204.84,205.23,13638.0
2019-05-31 10:35:00,205.24,205.44,205.13,205.27,6366.0,205.24,205.44,205.13,205.27,6366.0
2019-05-31 10:40:00,205.26,205.37,204.86,205.35,12510.0,205.26,205.37,204.86,205.35,12510.0
2019-05-31 10:45:00,205.43,206.07,205.33,205.98,10788.0,205.43,206.07,205.33,205.98,10788.0
2019-05-31 10:50:00,205.92,206.08,205.82,205.9,29305.0,205.92,206.08,205.82,205.9,29305.0
2019-05-31 10:55:00,205.95,205.95,205.47,205.69,13467.0,205.95,205.95,205.47,205.69,13467.0
2019-05-31 11:00:00,205.56,205.66,205.42,205.46,12903.0,205.56,205.66,205.42,205.46,12903.0
2019-05-31 11:05:00,205.55,205.86,205.52,205.58,48350.0,205.55,205.86,205.52,205.58,48350.0
2019-05-31 11:10:00,205.49,205.78,205.33,205.65,22380.0,205.49,205.78,205.33,205.65,22380.0
2019-05-31 11:15:00,205.57,206.0,205.54,205.95,29798.0,205.57,206.0,205.54,205.95,29798.0
2019-05-31 11:20:00,205.99,206.51,205.9,206.51,23384.0,205.99,206.51,205.9,206.51,23384.0
2019-05-31 11:25:00,206.5,207.12,206.28,206.82,25398.0,206.5,207.12,206.28,206.82,25398.0
2019-05-31 11:30:00,206.99,207.11,206.57,206.62,11612.0,206.99,207.11,206.57,206.62,11612.0
2019-05-31 11:35:00,206.51,206.52,206.0,206.08,9257.0,206.51,206.52,206.0,206.08,9257.0
2019-05-31 11:40:00,206.11,206.41,206.01,206.34,6315.0,206.11,206.41,206.01,206.34,6315.0
2019-05-31 11:45:00,206.34,206.64,206.25,206.58,5801.0,206.34,206.64,206.25,206.58,5801.0
2019-05-31 11:50:00,206.6,206.65,205.84,205.99,11600.0,206.6,206.65,205.84,205.99,11600.0
2019-05-31 11:55:00,205.9,206.1,205.9,206.09,13512.0,205.9,206.1,205.9,206.09,13512.0
2019-05-31 12:00:00,205.99,206.16,205.84,205.84,9361.0,205.99,206.16,205.84,205.84,9361.0
2019-05-31 12:05:00,205.84,205.86,205.41,205.43,9800.0,205.84,205.86,205.41,205.43,9800.0
2019-05-31 12:10:00,205.46,205.46,205.05,205.38,7766.0,205.46,205.46,205.05,205.38,7766.0
2019-05-31 12:15:00,205.34,205.37,204.88,204.94,9585.0,205.34,205.37,204.88,204.94,9585.0
2019-05-31 12:20:00,204.96,205.08,204.81,205.08,7215.0,204.96,205.08,204.81,205.08,7215.0
2019-05-31 12:25:00,205.1,205.69,205.09,205.57,13179.0,205.1,205.69,205.09,205.57,13179.0
2019-05-31 12:30:00,205.64,206.33,205.46,206.33,18217.0,205.64,206.33,205.46,206.33,18217.0
2019-05-31 12:35:00,206.3,206.46,205.89,206.01,11351.0,206.3,206.46,205.89,206.01,11351.0
2019-05-31 12:40:00,206.24,206.33,206.0,206.29,4711.0,206.24,206.33,206.0,206.29,4711.0
2019-05-31 12:45:00,206.2,206.46,206.02,206.46,7681.0,206.2,206.46,206.02,206.46,7681.0
2019-05-31 12:50:00,206.48,206.67,206.36,206.61,7155.0,206.48,206.67,206.36,206.61,7155.0
2019-05-31 12:55:00,206.54,206.55,206.27,206.38,4600.0,206.54,206.55,206.27,206.38,4600.0
2019-05-31 13:00:00,206.33,206.58,206.31,206.44,5060.0,206.33,206.58,206.31,206.44,5060.0
2019-05-31 13:05:00,206.45,206.57,206.31,206.57,4400.0,206.45,206.57,206.31,206.57,4400.0
2019-05-31 13:10:00,206.49,207.05,206.48,207.01,14001.0,206.49,207.05,206.48,207.01,14001.0
2019-05-31 13:15:00,207.11,207.12,206.91,206.93,2950.0,207.11,207.12,206.91,206.93,2950.0
2019-05-31 13:20:00,207.06,207.07,206.76,206.95,4570.0,207.06,207.07,206.76,206.95,4570.0
2019-05-31 13:25:00,206.85,207.18,206.85,207.13,6403.0,206.85,207.18,206.85,207.13,6403.0
2019-05-31 13:30:00,207.0,207.11,206.93,207.04,8988.0,207.0,207.11,206.93,207.04,8988.0
2019-05-31 13:35:00,207.04,207.04,206.82,206.91,9304.0,207.04,207.04,206.82,206.91,9304.0
2019-05-31 13:40:00,206.9,206.98,206.77,206.92,5130.0,206.9,206.98,206.77,206.92,5130.0
2019-05-31 13:45:00,206.97,207.55,206.97,207.46,16893.0,206.97,207.55,206.97,207.46,16893.0
2019-05-31 13:50:00,207.44,207.55,207.0,207.08,14221.0,207.44,207.55,207.0,207.08,14221.0
2019-05-31 13:55:00,207.11,207.52,207.08,207.36,13657.0,207.11,207.52,207.08,207.36,13657.0
2019-05-31 14:00:00,207.41,207.41,207.07,207.08,7760.0,207.41,207.41,207.07,207.08,7760.0
2019-05-31 14:05:00,207.06,207.13,206.79,206.79,9002.0,207.06,207.13,206.79,206.79,9002.0
2019-05-31 14:10:00,206.87,206.89,206.31,206.31,14655.0,206.87,206.89,206.31,206.31,14655.0
2019-05-31 14:15:00,206.31,206.44,206.13,206.29,12491.0,206.31,206.44,206.13,206.29,12491.0
2019-05-31 14:20:00,206.25,206.45,206.16,206.36,10150.0,206.25,206.45,206.16,206.36,10150.0
2019-05-31 14:25:00,206.31,206.33,205.8,205.83,14481.0,206.31,206.33,205.8,205.83,14481.0
2019-05-31 14:30:00,205.76,206.07,205.73,205.88,19071.0,205.76,206.07,205.73,205.88,19071.0
2019-05-31 14:35:00,205.89,205.97,205.74,205.74,7800.0,205.89,205.97,205.74,205.74,7800.0
2019-05-31 14:40:00,205.73,206.0,205.69,205.89,5800.0,205.73,206.0,205.69,205.89,5800.0
2019-05-31 14:45:00,205.9,206.05,205.51,205.54,6566.0,205.9,206.05,205.51,205.54,6566.0
2019-05-31 14:50:00,205.47,205.62,205.25,205.25,9785.0,205.47,205.62,205.25,205.25,9785.0
2019-05-31 14:55:00,205.2,205.22,204.7,204.9,8678.0,205.2,205.22,204.7,204.9,8678.0
2019-05-31 15:00:00,205.03,205.03,204.42,204.51,8088.0,205.03,205.03,204.42,204.51,8088.0
2019-05-31 15:05:00,204.57,204.7,204.23,204.43,22644.0,204.57,204.7,204.23,204.43,22644.0
2019-05-31 15:10:00,204.4,204.64,204.39,204.53,17108.0,204.4,204.64,204.39,204.53,17108.0
2019-05-31 15:15:00,204.56,204.61,204.04,204.18,9495.0,204.56,204.61,204.04,204.18,9495.0
2019-05-31 15:20:00,204.19,204.2,203.64,203.82,12574.0,204.19,204.2,203.64,203.82,12574.0
2019-05-31 15:25:00,203.88,203.94,203.67,203.87,8845.0,203.88,203.94,203.67,203.87,8845.0
2019-05-31 15:30:00,203.87,204.0,203.66,203.7,15174.0,203.87,204.0,203.66,203.7,15174.0
2019-05-31 15:35:00,203.73,203.73,203.05,203.43,31533.0,203.73,203.73,203.05,203.43,31533.0
2019-05-31 15:40:00,203.39,203.61,203.2,203.46,20906.0,203.39,203.61,203.2,203.46,20906.0
2019-05-31 15:45:00,203.44,203.93,203.44,203.84,24740.0,203.44,203.93,203.44,203.84,24740.0
2019-05-31 15:50:00,203.84,204.44,203.84,204.36,35835.0,203.84,204.44,203.84,204.36,35835.0
2019-05-31 15:55:00,204.35,204.5,204.02,204.09,66167.0,204.35,204.5,204.02,204.09,66167.0
2019-06-03 09:30:00,203.69,204.49,203.51,204.4,41806.0,203.69,204.49,203.51,204.4,41806.0
2019-06-03 09:35:00,204.79,204.79,203.26,203.59,23280.0,204.79,204.79,203.26,203.59,23280.0
2019-06-03 09:40:00,203.35,203.61,201.19,201.55,34192.0,203.35,203.61,201.19,201.55,34192.0
2019-06-03 09:45:00,201.44,201.62,197.56,197.87,72876.0,201.44,201.62,197.56,197.87,72876.0
2019-06-03 09:50:00,198.02,198.4,197.25,197.54,34815.0,198.02,198.4,197.25,197.54,34815.0
2019-06-03 09:55:00,197.76,198.16,196.0,196.0,105587.0,197.76,198.16,196.0,196.0,105587.0
2019-06-03 10:00:00,196.0,196.05,194.46,195.86,60764.0,196.0,196.05,194.46,195.86,60764.0
2019-06-03 10:05:00,195.75,196.41,194.61,195.58,29414.0,195.75,196.41,194.61,195.58,29414.0
2019-06-03 10:10:00,195.6,196.79,195.55,196.49,35834.0,195.6,196.79,195.55,196.49,35834.0
2019-06-03 10:15:00,196.42,197.32,195.96,196.6,22579.0,196.42,197.32,195.96,196.6,22579.0
2019-06-03 10:20:00,196.55,196.82,196.24,196.64,11302.0,196.55,196.82,196.24,196.64,11302.0
2019-06-03 10:25:00,196.49,196.8,196.14,196.68,24397.0,196.49,196.8,196.14,196.68,24397.0
2019-06-03 10:30:00,196.67,196.92,196.14,196.89,25761.0,196.67,196.92,196.14,196.89,25761.0
2019-06-03 10:35:00,196.93,197.12,196.04,196.31,40751.0,196.93,197.12,196.04,196.31,40751.0
2019-06-03 10:40:00,196.56,196.99,196.27,196.79,10296.0,196.56,196.99,196.27,196.79,10296.0
2019-06-03 10:45:00,196.62,196.72,195.81,196.07,18336.0,196.62,196.72,195.81,196.07,18336.0
2019-06-03 10:50:00,196.08,196.34,195.88,196.15,18822.0,196.08,196.34,195.88,196.15,18822.0
2019-06-03 10:55:00,196.14,196.91,196.14,196.51,11208.0,196.14,196.91,196.14,196.51,11208.0
2019-06-03 11:00:00,196.62,197.16,196.32,196.72,19877.0,196.62,197.16,196.32,196.72,19877.0
2019-06-03 11:05:00,196.84,197.2,196.31,196.49,11428.0,196.84,197.2,196.31,196.49,11428.0
2019-06-03 11:10:00,196.41,196.68,196.34,196.48,5230.0,196.41,196.68,196.34,196.48,5230.0
2019-06-03 11:15:00,196.31,196.57,196.16,196.57,5872.0,196.31,196.57,196.16,196.57,5872.0
2019-06-03 11:20:00,196.66,197.48,196.55,197.35,12440.0,196.66,197.48,196.55,197.35,12440.0
2019-06-03 11:25:00,197.35,197.53,196.71,196.73,7983.0,197.35,197.53,196.71,196.73,7983.0
2019-06-03 11:30:00,196.56,196.79,196.5,196.64,6015.0,196.56,196.79,196.5,196.64,6015.0
2019-06-03 11:35:00,196.75,196.76,196.47,196.66,4284.0,196.75,196.76,196.47,196.66,4284.0
2019-06-03 11:40:00,196.57,197.23,196.23,197.23,75774.0,196.57,197.23,196.23,197.23,75774.0
2019-06-03 11:45:00,197.22,197.51,197.03,197.16,9253.0,197.22,197.51,197.03,197.16,9253.0
2019-06-03 11:50:00,197.04,197.17,196.71,196.85,6063.0,197.04,197.17,196.71,196.85,6063.0
2019-06-03 11:55:00,196.88,196.96,196.58,196.95,21674.0,196.88,196.96,196.58,196.95,21674.0
2019-06-03 12:00:00,196.93,197.03,196.38,196.38,9933.0,196.93,197.03,196.38,196.38,9933.0
2019-06-03 12:05:00,196.39,196.46,195.23,195.42,19469.0,196.39,196.46,195.23,195.42,19469.0
2019-06-03 12:10:00,195.56,195.58,195.0,195.28,16819.0,195.56,195.58,195.0,195.28,16819.0
2019-06-03 12:15:00,195.21,195.58,195.0,195.45,24126.0,195.21,195.58,195.0,195.45,24126.0
2019-06-03 12:20:00,195.48,195.51,194.59,194.66,16346.0,195.48,195.51,194.59,194.66,16346.0
2019-06-03 12:25:00,194.62,195.04,194.26,194.47,28834.0,194.62,195.04,194.26,194.47,28834.0
2019-06-03 12:30:00,194.51,194.89,193.78,193.89,28307.0,194.51,194.89,193.78,193.89,28307.0
2019-06-03 12:35:00,193.77,194.69,193.75,194.6,15660.0,193.77,194.69,193.75,194.6,15660.0
2019-06-03 12:40:00,194.29,194.63,194.07,194.21,4142.0,194.29,194.63,194.07,194.21,4142.0
2019-06-03 12:45:00,194.25,194.99,194.13,194.99,11841.0,194.25,194.99,194.13,194.99,11841.0
2019-06-03 12:50:00,194.84,194.86,194.29,194.41,5041.0,194.84,194.86,194.29,194.41,5041.0
2019-06-03 12:55:00,194.54,194.75,194.13,194.14,3380.0,194.54,194.75,194.13,194.14,3380.0
2019-06-03 13:00:00,194.18,194.35,193.75,194.35,13729.0,194.18,194.35,193.75,194.35,13729.0
2019-06-03 13:05:00,194.26,194.29,193.93,194.19,4961.0,194.26,194.29,193.93,194.19,4961.0
2019-06-03 13:10:00,194.25,194.4,193.88,194.32,9867.0,194.25,194.4,193.88,194.32,9867.0
2019-06-03 13:15:00,194.24,194.35,193.95,193.99,4259.0,194.24,194.35,193.95,193.99,4259.0
2019-06-03 13:20:00,194.03,194.07,193.63,193.82,6013.0,194.03,194.07,193.63,193.82,6013.0
2019-06-03 13:25:00,194.11,195.12,194.03,194.56,17737.0,194.11,195.12,194.03,194.56,17737.0
2019-06-03 13:30:00,194.54,194.54,193.27,193.54,12081.0,194.54,194.54,193.27,193.54,12081.0
2019-06-03 13:35:00,193.52,193.63,192.89,193.01,15760.0,193.52,193.63,192.89,193.01,15760.0
2019-06-03 13:40:00,192.96,193.8,192.93,193.31,5546.0,192.96,193.8,192.93,193.31,5546.0
2019-06-03 13:45:00,193.31,193.77,193.13,193.25,5061.0,193.31,193.77,193.13,193.25,5061.0
2019-06-03 13:50:00,193.12,193.3,192.6,192.69,6929.0,193.12,193.3,192.6,192.69,6929.0
2019-06-03 13:55:00,192.69,193.34,192.36,193.34,8898.0,192.69,193.34,192.36,193.34,8898.0
2019-06-03 14:00:00,193.23,193.8,193.03,193.56,13305.0,193.23,193.8,193.03,193.56,13305.0
2019-06-03 14:05:00,193.5,193.84,193.28,193.7,18604.0,193.5,193.84,193.28,193.7,18604.0
2019-06-03 14:10:00,193.65,193.79,193.24,193.7,20939.0,193.65,193.79,193.24,193.7,20939.0
2019-06-03 14:15:00,193.6,193.6,192.98,192.98,5517.0,193.6,193.6,192.98,192.98,5517.0
2019-06-03 14:20:00,193.0,193.18,192.8,193.09,17155.0,193.0,193.18,192.8,193.09,17155.0
2019-06-03 14:25:00,193.09,193.51,192.97,193.47,28152.0,193.09,193.51,192.97,193.47,28152.0
2019-06-03 14:30:00,193.54,194.66,193.52,194.21,33328.0,193.54,194.66,193.52,194.21,33328.0
2019-06-03 14:35:00,194.13,194.77,194.07,194.7,34089.0,194.13,194.77,194.07,194.7,34089.0
2019-06-03 14:40:00,194.58,194.58,194.21,194.51,19423.0,194.58,194.58,194.21,194.51,19423.0
2019-06-03 14:45:00,194.4,194.59,193.61,193.8,10275.0,194.4,194.59,193.61,193.8,10275.0
2019-06-03 14:50:00,193.74,193.83,193.33,193.33,11576.0,193.74,193.83,193.33,193.33,11576.0
2019-06-03 14:55:00,193.35,193.51,193.11,193.24,11468.0,193.35,193.51,193.11,193.24,11468.0
2019-06-03 15:00:00,193.32,193.44,192.39,192.39,17635.0,193.32,193.44,192.39,192.39,17635.0
2019-06-03 15:05:00,192.5,192.69,192.07,192.1,15225.0,192.5,192.69,192.07,192.1,15225.0
2019-06-03 15:10:00,192.11,192.2,191.58,192.19,20839.0,192.11,192.2,191.58,192.19,20839.0
2019-06-03 15:15:00,192.19,192.3,191.5,192.05,49256.0,192.19,192.3,191.5,192.05,49256.0
2019-06-03 15:20:00,192.0,192.49,191.71,191.96,23596.0,192.0,192.49,191.71,191.96,23596.0
2019-06-03 15:25:00,191.94,192.12,191.15,191.67,18031.0,191.94,192.12,191.15,191.67,18031.0
2019-06-03 15:30:00,191.5,191.5,190.58,191.1,29846.0,191.5,191.5,190.58,191.1,29846.0
2019-06-03 15:35:00,191.09,191.18,190.38,190.5,30797.0,191.09,191.18,190.38,190.5,30797.0
2019-06-03 15:40:00,190.5,191.21,190.43,191.21,71308.0,190.5,191.21,190.43,191.21,71308.0
2019-06-03 15:45:00,191.17,191.43,190.98,191.15,68664.0,191.17,191.43,190.98,191.15,68664.0
2019-06-03 15:50:00,191.2,191.41,190.59,191.39,88761.0,191.2,191.41,190.59,191.39,88761.0
2019-06-03 15:55:00,191.5,192.35,191.41,191.87,94603.0,191.5,192.35,191.41,191.87,94603.0
2019-06-04 09:30:00,193.52,193.99,190.38,191.43,113021.0,193.52,193.99,190.38,191.43,113021.0
2019-06-04 09:35:00,191.34,192.22,190.61,190.73,39026.0,191.34,192.22,190.61,190.73,39026.0
2019-06-04 09:40:00,190.78,191.07,190.01,190.97,58460.0,190.78,191.07,190.01,190.97,58460.0
2019-06-04 09:45:00,190.97,192.26,190.4,190.49,66101.0,190.97,192.26,190.4,190.49,66101.0
2019-06-04 09:50:00,190.59,191.6,189.62,191.16,66264.0,190.59,191.6,189.62,191.16,66264.0
2019-06-04 09:55:00,191.16,192.78,190.97,191.0,66650.0,191.16,192.78,190.97,191.0,66650.0
2019-06-04 10:00:00,191.0,191.12,190.07,190.07,45628.0,191.0,191.12,190.07,190.07,45628.0
2019-06-04 10:05:00,190.06,190.57,189.73,189.73,39416.0,190.06,190.57,189.73,189.73,39416.0
2019-06-04 10:10:00,189.79,190.79,189.78,190.09,36870.0,189.79,190.79,189.78,190.09,36870.0
2019-06-04 10:15:00,190.2,190.5,190.11,190.37,28047.0,190.2,190.5,190.11,190.37,28047.0
2019-06-04 10:20:00,190.27,191.02,190.06,190.99,25639.0,190.27,191.02,190.06,190.99,25639.0
2019-06-04 10:25:00,191.0,192.21,190.98,192.03,31734.0,191.0,192.21,190.98,192.03,31734.0
2019-06-04 10:30:00,191.99,192.03,191.32,191.43,21403.0,191.99,192.03,191.32,191.43,21403.0
2019-06-04 10:35:00,191.44,191.73,190.62,190.65,24765.0,191.44,191.73,190.62,190.65,24765.0
2019-06-04 10:40:00,190.78,191.36,190.73,191.19,17705.0,190.78,191.36,190.73,191.19,17705.0
2019-06-04 10:45:00,191.19,191.61,191.04,191.39,34952.0,191.19,191.61,191.04,191.39,34952.0
2019-06-04 10:50:00,191.39,191.64,191.02,191.2,18645.0,191.39,191.64,191.02,191.2,18645.0
2019-06-04 10:55:00,191.19,191.31,190.93,191.29,15426.0,191.19,191.31,190.93,191.29,15426.0
2019-06-04 11:00:00,191.2,192.44,191.14,192.21,12733.0,191.2,192.44,191.14,192.21,12733.0
2019-06-04 11:05:00,192.11,192.38,191.74,191.86,17629.0,192.11,192.38,191.74,191.86,17629.0
2019-06-04 11:10:00,191.83,192.77,191.73,192.22,68030.0,191.83,192.77,191.73,192.22,68030.0
2019-06-04 11:15:00,192.15,192.6,191.98,192.6,40584.0,192.15,192.6,191.98,192.6,40584.0
2019-06-04 11:20:00,192.74,192.87,192.22,192.22,32482.0,192.74,192.87,192.22,192.22,32482.0
2019-06-04 11:25:00,192.19,193.26,192.09,193.2,47470.0,192.19,193.26,192.09,193.2,47470.0
2019-06-04 11:30:00,193.26,193.42,192.59,193.06,18698.0,193.26,193.42,192.59,193.06,18698.0
2019-06-04 11:35:00,193.01,193.04,192.06,192.29,11792.0,193.01,193.04,192.06,192.29,11792.0
2019-06-04 11:40:00,192.14,192.83,192.12,192.75,11731.0,192.14,192.83,192.12,192.75,11731.0
2019-06-04 11:45:00,192.75,193.5,192.73,192.93,74384.0,192.75,193.5,192.73,192.93,74384.0
2019-06-04 11:50:00,193.0,193.0,192.59,192.7,7156.0,193.0,193.0,192.59,192.7,7156.0
2019-06-04 11:55:00,192.72,192.76,192.32,192.32,8914.0,192.72,192.76,192.32,192.32,8914.0
2019-06-04 12:00:00,192.5,192.87,192.17,192.17,8633.0,192.5,192.87,192.17,192.17,8633.0
2019-06-04 12:05:00,192.16,192.26,191.73,191.93,15101.0,192.16,192.26,191.73,191.93,15101.0
2019-06-04 12:10:00,191.92,192.08,191.51,192.08,6853.0,191.92,192.08,191.51,192.08,6853.0
2019-06-04 12:15:00,192.05,192.05,191.59,191.6,5629.0,192.05,192.05,191.59,191.6,5629.0
2019-06-04 12:20:00,191.59,192.0,191.31,191.88,43512.0,191.59,192.0,191.31,191.88,43512.0
2019-06-04 12:25:00,191.98,192.04,191.64,191.64,5410.0,191.98,192.04,191.64,191.64,5410.0
2019-06-04 12:30:00,191.68,191.94,191.49,191.59,6413.0,191.68,191.94,191.49,191.59,6413.0
2019-06-04 12:35:00,191.63,191.69,191.27,191.3,8983.0,191.63,191.69,191.27,191.3,8983.0
2019-06-04 12:40:00,191.35,191.8,191.26,191.65,34590.0,191.35,191.8,191.26,191.65,34590.0
2019-06-04 12:45:00,191.65,192.01,191.39,191.81,82951.0,191.65,192.01,191.39,191.81,82951.0
2019-06-04 12:50:00,191.9,192.29,191.83,192.29,20890.0,191.9,192.29,191.83,192.29,20890.0
2019-06-04 12:55:00,192.25,192.72,192.25,192.36,20884.0,192.25,192.72,192.25,192.36,20884.0
2019-06-04 13:00:00,192.36,192.99,192.35,192.89,13395.0,192.36,192.99,192.35,192.89,13395.0
2019-06-04 13:05:00,192.92,193.31,192.82,193.3,7871.0,192.92,193.31,192.82,193.3,7871.0
2019-06-04 13:10:00,193.3,193.36,192.98,193.28,7217.0,193.3,193.36,192.98,193.28,7217.0
2019-06-04 13:15:00,193.13,193.18,192.77,193.06,6657.0,193.13,193.18,192.77,193.06,6657.0
2019-06-04 13:20:00,193.05,193.15,192.9,193.13,5980.0,193.05,193.15,192.9,193.13,5980.0
2019-06-04 13:25:00,193.11,193.47,193.11,193.44,16691.0,193.11,193.47,193.11,193.44,16691.0
2019-06-04 13:30:00,193.47,194.2,193.4,193.95,99043.0,193.47,194.2,193.4,193.95,99043.0
2019-06-04 13:35:00,193.87,194.18,193.78,194.12,20414.0,193.87,194.18,193.78,194.12,20414.0
2019-06-04 13:40:00,194.01,194.4,193.95,194.37,9030.0,194.01,194.4,193.95,194.37,9030.0
2019-06-04 13:45:00,194.28,194.95,194.19,194.95,44868.0,194.28,194.95,194.19,194.95,44868.0
2019-06-04 13:50:00,194.95,194.95,194.19,194.25,11175.0,194.95,194.95,194.19,194.25,11175.0
2019-06-04 13:55:00,194.31,194.68,194.12,194.52,7300.0,194.31,194.68,194.12,194.52,7300.0
2019-06-04 14:00:00,194.54,195.42,194.42,195.16,157555.0,194.54,195.42,194.42,195.16,157555.0
2019-06-04 14:05:00,195.09,195.11,194.37,194.44,9685.0,195.09,195.11,194.37,194.44,9685.0
2019-06-04 14:10:00,194.52,194.61,194.2,194.41,11927.0,194.52,194.61,194.2,194.41,11927.0
2019-06-04 14:15:00,194.41,194.49,194.16,194.34,13567.0,194.41,194.49,194.16,194.34,13567.0
2019-06-04 14:20:00,194.3,194.85,194.18,194.62,51477.0,194.3,194.85,194.18,194.62,51477.0
2019-06-04 14:25:00,194.75,194.99,194.58,194.68,21393.0,194.75,194.99,194.58,194.68,21393.0
2019-06-04 14:30:00,194.6,194.6,194.18,194.18,4852.0,194.6,194.6,194.18,194.18,4852.0
2019-06-04 14:35:00,194.12,194.13,193.83,194.13,13243.0,194.12,194.13,193.83,194.13,13243.0
2019-06-04 14:40:00,194.22,194.51,194.2,194.51,8632.0,194.22,194.51,194.2,194.51,8632.0
2019-06-04 14:45:00,194.51,194.65,194.31,194.65,7273.0,194.51,194.65,194.31,194.65,7273.0
2019-06-04 14:50:00,194.67,194.75,194.29,194.47,8090.0,194.67,194.75,194.29,194.47,8090.0
2019-06-04 14:55:00,194.47,194.66,194.09,194.19,9168.0,194.47,194.66,194.09,194.19,9168.0
2019-06-04 15:00:00,194.29,194.79,194.19,194.51,12887.0,194.29,194.79,194.19,194.51,12887.0
2019-06-04 15:05:00,194.5,195.06,194.43,195.05,61662.0,194.5,195.06,194.43,195.05,61662.0
2019-06-04 15:10:00,194.98,195.16,194.93,195.16,10586.0,194.98,195.16,194.93,195.16,10586.0
2019-06-04 15:15:00,195.17,195.21,194.82,195.15,15326.0,195.17,195.21,194.82,195.15,15326.0
2019-06-04 15:20:00,195.19,195.26,194.82,194.95,11151.0,195.19,195.26,194.82,194.95,11151.0
2019-06-04 15:25:00,194.94,195.04,194.76,194.84,15142.0,194.94,195.04,194.76,194.84,15142.0
2019-06-04 15:30:00,194.81,194.82,194.5,194.75,20480.0,194.81,194.82,194.5,194.75,20480.0
2019-06-04 15:35:00,194.77,194.81,194.3,194.55,20402.0,194.77,194.81,194.3,194.55,20402.0
2019-06-04 15:40:00,194.56,194.71,194.35,194.63,19406.0,194.56,194.71,194.35,194.63,19406.0
2019-06-04 15:45:00,194.62,194.95,194.51,194.89,41518.0,194.62,194.95,194.51,194.89,41518.0
2019-06-04 15:50:00,194.92,195.03,194.67,195.0,64250.0,194.92,195.03,194.67,195.0,64250.0
2019-06-04 15:55:00,194.97,195.99,194.91,195.73,97720.0,194.97,195.99,194.91,195.73,97720.0
2019-06-05 09:30:00,198.98,200.1,198.32,199.57,94964.0,198.98,200.1,198.32,199.57,94964.0
2019-06-05 09:35:00,199.36,200.81,199.05,199.32,85903.0,199.36,200.81,199.05,199.32,85903.0
2019-06-05 09:40:00,199.5,199.82,198.43,198.44,89753.0,199.5,199.82,198.43,198.44,89753.0
2019-06-05 09:45:00,198.3,199.22,197.74,198.28,31453.0,198.3,199.22,197.74,198.28,31453.0
2019-06-05 09:50:00,198.29,198.71,196.92,197.2,18050.0,198.29,198.71,196.92,197.2,18050.0
2019-06-05 09:55:00,197.5,198.38,197.01,198.27,14542.0,197.5,198.38,197.01,198.27,14542.0
2019-06-05 10:00:00,198.27,198.61,197.03,197.26,25011.0,198.27,198.61,197.03,197.26,25011.0
2019-06-05 10:05:00,197.38,197.53,196.72,197.08,13765.0,197.38,197.53,196.72,197.08,13765.0
2019-06-05 10:10:00,197.23,197.7,196.4,196.66,17868.0,197.23,197.7,196.4,196.66,17868.0
2019-06-05 10:15:00,196.61,196.68,195.91,196.53,19021.0,196.61,196.68,195.91,196.53,19021.0
2019-06-05 10:20:00,196.53,196.77,196.08,196.48,13558.0,196.53,196.77,196.08,196.48,13558.0
2019-06-05 10:25:00,196.55,196.69,196.09,196.21,13119.0,196.55,196.69,196.09,196.21,13119.0
2019-06-05 10:30:00,196.12,196.23,194.96,195.39,17586.0,196.12,196.23,194.96,195.39,17586.0
2019-06-05 10:35:00,195.39,195.61,194.89,195.58,15819.0,195.39,195.61,194.89,195.58,15819.0
2019-06-05 10:40:00,195.51,196.25,195.51,196.06,18456.0,195.51,196.25,195.51,196.06,18456.0
2019-06-05 10:45:00,195.9,196.01,195.25,195.26,9494.0,195.9,196.01,195.25,195.26,9494.0
2019-06-05 10:50:00,195.21,195.49,195.09,195.34,12848.0,195.21,195.49,195.09,195.34,12848.0
2019-06-05 10:55:00,195.56,195.9,194.99,195.2,7895.0,195.56,195.9,194.99,195.2,7895.0
2019-06-05 11:00:00,195.25,195.98,195.08,195.83,10366.0,195.25,195.98,195.08,195.83,10366.0
2019-06-05 11:05:00,195.69,196.0,195.08,195.4,13911.0,195.69,196.0,195.08,195.4,13911.0
2019-06-05 11:10:00,195.41,195.75,195.41,195.55,4696.0,195.41,195.75,195.41,195.55,4696.0
2019-06-05 11:15:00,195.59,195.73,195.36,195.51,7600.0,195.59,195.73,195.36,195.51,7600.0
2019-06-05 11:20:00,195.7,196.29,195.55,196.29,7126.0,195.7,196.29,195.55,196.29,7126.0
2019-06-05 11:25:00,196.22,197.04,195.85,197.02,13697.0,196.22,197.04,195.85,197.02,13697.0
2019-06-05 11:30:00,197.02,197.3,196.75,196.97,11449.0,197.02,197.3,196.75,196.97,11449.0
2019-06-05 11:35:00,196.93,197.19,196.81,196.95,5725.0,196.93,197.19,196.81,196.95,5725.0
2019-06-05 11:40:00,197.08,197.25,196.56,197.15,9088.0,197.08,197.25,196.56,197.15,9088.0
2019-06-05 11:45:00,197.15,197.44,196.86,196.86,5991.0,197.15,197.44,196.86,196.86,5991.0
2019-06-05 11:50:00,196.81,197.18,196.74,197.06,6360.0,196.81,197.18,196.74,197.06,6360.0
2019-06-05 11:55:00,196.96,197.5,196.89,197.5,4303.0,196.96,197.5,196.89,197.5,4303.0
2019-06-05 12:00:00,197.63,197.7,197.3,197.48,8900.0,197.63,197.7,197.3,197.48,8900.0
2019-06-05 12:05:00,197.36,197.98,197.33,197.85,6031.0,197.36,197.98,197.33,197.85,6031.0
2019-06-05 12:10:00,197.63,197.72,197.0,197.09,8199.0,197.63,197.72,197.0,197.09,8199.0
2019-06-05 12:15:00,196.8,197.09,196.8,196.86,6906.0,196.8,197.09,196.8,196.86,6906.0
2019-06-05 12:20:00,196.75,196.89,196.57,196.57,7064.0,196.75,196.89,196.57,196.57,7064.0
2019-06-05 12:25:00,196.44,197.01,196.43,197.0,12000.0,196.44,197.01,196.43,197.0,12000.0
2019-06-05 12:30:00,196.98,197.05,196.27,196.41,8240.0,196.98,197.05,196.27,196.41,8240.0
2019-06-05 12:35:00,196.42,196.54,196.22,196.29,3283.0,196.42,196.54,196.22,196.29,3283.0
2019-06-05 12:40:00,196.27,196.47,196.26,196.39,3438.0,196.27,196.47,196.26,196.39,3438.0
2019-06-05 12:45:00,196.43,196.62,196.34,196.34,5228.0,196.43,196.62,196.34,196.34,5228.0
2019-06-05 12:50:00,196.45,196.76,196.23,196.61,4085.0,196.45,196.76,196.23,196.61,4085.0
2019-06-05 12:55:00,196.72,196.83,196.3,196.36,7976.0,196.72,196.83,196.3,196.36,7976.0
2019-06-05 13:00:00,196.45,196.72,196.32,196.64,4555.0,196.45,196.72,196.32,196.64,4555.0
2019-06-05 13:05:00,196.92,197.39,196.86,197.39,9319.0,196.92,197.39,196.86,197.39,9319.0
2019-06-05 13:10:00,197.49,198.34,197.42,198.34,11894.0,197.49,198.34,197.42,198.34,11894.0
2019-06-05 13:15:00,198.33,198.35,198.05,198.1,20303.0,198.33,198.35,198.05,198.1,20303.0
2019-06-05 13:20:00,198.09,198.12,197.65,197.75,12849.0,198.09,198.12,197.65,197.75,12849.0
2019-06-05 13:25:00,197.76,197.76,197.15,197.27,8264.0,197.76,197.76,197.15,197.27,8264.0
2019-06-05 13:30:00,197.23,197.33,197.08,197.21,8072.0,197.23,197.33,197.08,197.21,8072.0
2019-06-05 13:35:00,197.19,197.27,197.05,197.17,3900.0,197.19,197.27,197.05,197.17,3900.0
2019-06-05 13:40:00,197.14,197.14,196.71,197.0,7170.0,197.14,197.14,196.71,197.0,7170.0
2019-06-05 13:45:00,197.14,197.23,196.97,197.13,4889.0,197.14,197.23,196.97,197.13,4889.0
2019-06-05 13:50:00,197.15,197.27,196.99,197.1,9055.0,197.15,197.27,196.99,197.1,9055.0
2019-06-05 13:55:00,197.01,197.59,196.9,197.57,7224.0,197.01,197.59,196.9,197.57,7224.0
2019-06-05 14:00:00,197.42,197.71,197.28,197.7,8526.0,197.42,197.71,197.28,197.7,8526.0
2019-06-05 14:05:00,197.69,197.86,197.57,197.86,5772.0,197.69,197.86,197.57,197.86,5772.0
2019-06-05 14:10:00,197.86,197.9,197.5,197.5,18373.0,197.86,197.9,197.5,197.5,18373.0
2019-06-05 14:15:00,197.57,197.74,197.51,197.56,7323.0,197.57,197.74,197.51,197.56,7323.0
2019-06-05 14:20:00,197.58,198.07,197.57,198.07,8417.0,197.58,198.07,197.57,198.07,8417.0
2019-06-05 14:25:00,198.07,198.24,197.89,198.15,10617.0,198.07,198.24,197.89,198.15,10617.0
2019-06-05 14:30:00,198.14,198.3,198.1,198.25,8393.0,198.14,198.3,198.1,198.25,8393.0
2019-06-05 14:35:00,198.28,198.57,198.24,198.52,13813.0,198.28,198.57,198.24,198.52,13813.0
2019-06-05 14:40:00,198.54,198.6,198.33,198.45,5352.0,198.54,198.6,198.33,198.45,5352.0
2019-06-05 14:45:00,198.46,198.6,198.31,198.31,7343.0,198.46,198.6,198.31,198.31,7343.0
2019-06-05 14:50:00,198.41,198.41,198.02,198.04,11890.0,198.41,198.41,198.02,198.04,11890.0
2019-06-05 14:55:00,198.0,198.55,198.0,198.47,17946.0,198.0,198.55,198.0,198.47,17946.0
2019-06-05 15:00:00,198.44,198.56,198.28,198.53,10895.0,198.44,198.56,198.28,198.53,10895.0
2019-06-05 15:05:00,198.54,198.64,198.05,198.05,14409.0,198.54,198.64,198.05,198.05,14409.0
2019-06-05 15:10:00,198.06,198.25,197.95,198.14,11050.0,198.06,198.25,197.95,198.14,11050.0
2019-06-05 15:15:00,198.09,198.25,197.93,198.25,10126.0,198.09,198.25,197.93,198.25,10126.0
2019-06-05 15:20:00,198.15,198.25,198.08,198.11,8469.0,198.15,198.25,198.08,198.11,8469.0
2019-06-05 15:25:00,198.07,198.16,198.01,198.06,12084.0,198.07,198.16,198.01,198.06,12084.0
2019-06-05 15:30:00,198.06,198.16,197.83,197.93,17008.0,198.06,198.16,197.83,197.93,17008.0
2019-06-05 15:35:00,197.95,198.04,197.68,197.89,16301.0,197.95,198.04,197.68,197.89,16301.0
2019-06-05 15:40:00,197.84,198.33,197.77,198.06,58726.0,197.84,198.33,197.77,198.06,58726.0
2019-06-05 15:45:00,198.09,198.82,198.09,198.63,67272.0,198.09,198.82,198.09,198.63,67272.0
2019-06-05 15:50:00,198.62,199.51,198.62,199.4,72507.0,198.62,199.51,198.62,199.4,72507.0
2019-06-05 15:55:00,199.48,200.15,199.42,199.58,91139.0,199.48,200.15,199.42,199.58,91139.0
2019-06-06 09:30:00,199.13,200.8,199.13,200.8,47290.0,199.13,200.8,199.13,200.8,47290.0
2019-06-06 09:35:00,200.42,201.75,200.12,201.43,27877.0,200.42,201.75,200.12,201.43,27877.0
2019-06-06 09:40:00,201.21,201.29,200.04,200.32,10478.0,201.21,201.29,200.04,200.32,10478.0
2019-06-06 09:45:00,200.07,200.36,199.19,199.19,12866.0,200.07,200.36,199.19,199.19,12866.0
2019-06-06 09:50:00,199.32,200.34,199.0,199.19,15632.0,199.32,200.34,199.0,199.19,15632.0
2019-06-06 09:55:00,199.15,199.58,198.83,198.84,10094.0,199.15,199.58,198.83,198.84,10094.0
2019-06-06 10:00:00,199.02,199.34,198.29,199.34,37683.0,199.02,199.34,198.29,199.34,37683.0
2019-06-06 10:05:00,199.28,199.7,199.11,199.36,9738.0,199.28,199.7,199.11,199.36,9738.0
2019-06-06 10:10:00,199.47,199.47,198.77,199.2,8819.0,199.47,199.47,198.77,199.2,8819.0
2019-06-06 10:15:00,199.2,199.72,199.18,199.61,3223.0,199.2,199.72,199.18,199.61,3223.0
2019-06-06 10:20:00,199.9,200.8,199.72,200.79,7802.0,199.9,200.8,199.72,200.79,7802.0
2019-06-06 10:25:00,200.8,200.92,200.14,200.52,11115.0,200.8,200.92,200.14,200.52,11115.0
2019-06-06 10:30:00,200.4,200.93,200.37,200.78,4284.0,200.4,200.93,200.37,200.78,4284.0
2019-06-06 10:35:00,200.71,200.93,200.24,200.32,7103.0,200.71,200.93,200.24,200.32,7103.0
2019-06-06 10:40:00,200.32,200.56,199.88,200.55,6479.0,200.32,200.56,199.88,200.55,6479.0
2019-06-06 10:45:00,200.46,200.46,199.76,199.9,18048.0,200.46,200.46,199.76,199.9,18048.0
2019-06-06 10:50:00,200.0,200.3,199.89,200.22,8350.0,200.0,200.3,199.89,200.22,8350.0
2019-06-06 10:55:00,200.1,200.31,199.99,200.31,5694.0,200.1,200.31,199.99,200.31,5694.0
2019-06-06 11:00:00,200.13,200.57,199.82,200.31,9070.0,200.13,200.57,199.82,200.31,9070.0
2019-06-06 11:05:00,200.47,201.05,200.32,200.94,4329.0,200.47,201.05,200.32,200.94,4329.0
2019-06-06 11:10:00,201.07,201.13,200.8,201.02,4137.0,201.07,201.13,200.8,201.02,4137.0
2019-06-06 11:15:00,201.03,201.3,200.89,200.99,4694.0,201.03,201.3,200.89,200.99,4694.0
2019-06-06 11:20:00,201.1,201.5,200.98,201.46,4075.0,201.1,201.5,200.98,201.46,4075.0
2019-06-06 11:25:00,201.5,202.27,201.35,202.16,8367.0,201.5,202.27,201.35,202.16,8367.0
2019-06-06 11:30:00,202.13,202.4,201.99,202.32,10902.0,202.13,202.4,201.99,202.32,10902.0
2019-06-06 11:35:00,202.31,202.53,202.04,202.53,14949.0,202.31,202.53,202.04,202.53,14949.0
2019-06-06 11:40:00,202.54,202.84,202.45,202.7,13366.0,202.54,202.84,202.45,202.7,13366.0
2019-06-06 11:45:00,202.65,202.89,201.54,201.7,7228.0,202.65,202.89,201.54,201.7,7228.0
2019-06-06 11:50:00,201.9,202.12,201.65,201.92,3461.0,201.9,202.12,201.65,201.92,3461.0
2019-06-06 11:55:00,201.87,202.38,201.87,202.21,3883.0,201.87,202.38,201.87,202.21,3883.0
2019-06-06 12:00:00,202.19,202.57,202.19,202.33,4500.0,202.19,202.57,202.19,202.33,4500.0
2019-06-06 12:05:00,202.25,202.4,201.62,202.07,3834.0,202.25,202.4,201.62,202.07,3834.0
2019-06-06 12:10:00,202.01,202.29,201.96,202.26,5969.0,202.01,202.29,201.96,202.26,5969.0
2019-06-06 12:15:00,202.29,202.6,202.28,202.53,2762.0,202.29,202.6,202.28,202.53,2762.0
2019-06-06 12:20:00,202.59,202.78,202.41,202.44,5559.0,202.59,202.78,202.41,202.44,5559.0
2019-06-06 12:25:00,202.55,202.55,202.3,202.33,5643.0,202.55,202.55,202.3,202.33,5643.0
2019-06-06 12:30:00,202.34,202.67,202.33,202.49,4642.0,202.34,202.67,202.33,202.49,4642.0
2019-06-06 12:35:00,202.48,202.49,202.16,202.17,4161.0,202.48,202.49,202.16,202.17,4161.0
2019-06-06 12:40:00,202.26,202.39,202.12,202.13,1869.0,202.26,202.39,202.12,202.13,1869.0
2019-06-06 12:45:00,202.26,202.69,202.22,202.65,2550.0,202.26,202.69,202.22,202.65,2550.0
2019-06-06 12:50:00,202.59,202.63,202.41,202.41,3157.0,202.59,202.63,202.41,202.41,3157.0
2019-06-06 12:55:00,202.42,202.7,202.42,202.64,600.0,202.42,202.7,202.42,202.64,600.0
2019-06-06 13:00:00,202.69,202.69,202.56,202.62,1938.0,202.69,202.69,202.56,202.62,1938.0
2019-06-06 13:05:00,202.58,202.68,202.28,202.33,16381.0,202.58,202.68,202.28,202.33,16381.0
2019-06-06 13:10:00,202.46,202.66,202.46,202.6,8300.0,202.46,202.66,202.46,202.6,8300.0
2019-06-06 13:15:00,202.5,202.59,202.41,202.41,2065.0,202.5,202.59,202.41,202.41,2065.0
2019-06-06 13:20:00,202.34,202.41,202.16,202.33,3187.0,202.34,202.41,202.16,202.33,3187.0
2019-06-06 13:25:00,202.23,202.51,202.22,202.42,2865.0,202.23,202.51,202.22,202.42,2865.0
2019-06-06 13:30:00,202.48,202.55,202.37,202.55,3053.0,202.48,202.55,202.37,202.55,3053.0
2019-06-06 13:35:00,202.46,202.57,202.35,202.41,4617.0,202.46,202.57,202.35,202.41,4617.0
2019-06-06 13:40:00,202.46,202.71,202.46,202.66,5051.0,202.46,202.71,202.46,202.66,5051.0
2019-06-06 13:45:00,202.66,202.76,202.62,202.71,3841.0,202.66,202.76,202.62,202.71,3841.0
2019-06-06 13:50:00,202.75,202.94,202.65,202.86,9714.0,202.75,202.94,202.65,202.86,9714.0
2019-06-06 13:55:00,202.87,202.96,202.83,202.83,4054.0,202.87,202.96,202.83,202.83,4054.0
2019-06-06 14:00:00,202.88,202.9,202.45,202.85,4780.0,202.88,202.9,202.45,202.85,4780.0
2019-06-06 14:05:00,202.91,202.96,202.77,202.77,2810.0,202.91,202.96,202.77,202.77,2810.0
2019-06-06 14:10:00,202.87,203.1,202.79,203.07,12392.0,202.87,203.1,202.79,203.07,12392.0
2019-06-06 14:15:00,203.0,203.19,202.94,203.12,4981.0,203.0,203.19,202.94,203.12,4981.0
2019-06-06 14:20:00,203.21,203.5,203.16,203.41,24274.0,203.21,203.5,203.16,203.41,24274.0
2019-06-06 14:25:00,203.43,203.43,202.92,202.98,7141.0,203.43,203.43,202.92,202.98,7141.0
2019-06-06 14:30:00,202.93,204.03,202.87,203.92,17849.0,202.93,204.03,202.87,203.92,17849.0
2019-06-06 14:35:00,203.93,204.0,203.31,203.53,6695.0,203.93,204.0,203.31,203.53,6695.0
2019-06-06 14:40:00,203.49,204.12,203.31,204.12,5808.0,203.49,204.12,203.31,204.12,5808.0
2019-06-06 14:45:00,204.2,204.25,203.84,203.85,10972.0,204.2,204.25,203.84,203.85,10972.0
2019-06-06 14:50:00,203.85,204.15,203.85,204.07,6777.0,203.85,204.15,203.85,204.07,6777.0
2019-06-06 14:55:00,203.98,204.06,203.82,204.0,5397.0,203.98,204.06,203.82,204.0,5397.0
2019-06-06 15:00:00,204.1,204.1,203.7,204.0,15198.0,204.1,204.1,203.7,204.0,15198.0
2019-06-06 15:05:00,203.95,204.33,203.95,204.2,8108.0,203.95,204.33,203.95,204.2,8108.0
2019-06-06 15:10:00,204.2,204.5,204.17,204.41,10804.0,204.2,204.5,204.17,204.41,10804.0
2019-06-06 15:15:00,204.51,204.75,204.33,204.61,19715.0,204.51,204.75,204.33,204.61,19715.0
2019-06-06 15:20:00,204.6,204.79,204.36,204.79,35592.0,204.6,204.79,204.36,204.79,35592.0
2019-06-06 15:25:00,204.71,204.79,204.5,204.61,11497.0,204.71,204.79,204.5,204.61,11497.0
2019-06-06 15:30:00,204.67,205.3,204.53,205.24,32160.0,204.67,205.3,204.53,205.24,32160.0
2019-06-06 15:35:00,205.19,205.23,204.46,204.62,27742.0,205.19,205.23,204.46,204.62,27742.0
2019-06-06 15:40:00,204.63,204.67,204.29,204.54,19069.0,204.63,204.67,204.29,204.54,19069.0
2019-06-06 15:45:00,204.51,204.81,204.49,204.81,22905.0,204.51,204.81,204.49,204.81,22905.0
2019-06-06 15:50:00,204.85,204.9,204.01,204.01,36218.0,204.85,204.9,204.01,204.01,36218.0
2019-06-06 15:55:00,204.13,204.31,204.01,204.15,55716.0,204.13,204.31,204.01,204.15,55716.0
2019-06-07 09:30:00,204.85,206.0,204.19,205.75,44191.0,204.85,206.0,204.19,205.75,44191.0
2019-06-07 09:35:00,205.76,208.65,205.75,208.58,44969.0,205.76,208.65,205.75,208.58,44969.0
2019-06-07 09:40:00,208.65,208.9,206.53,206.53,27850.0,208.65,208.9,206.53,206.53,27850.0
2019-06-07 09:45:00,206.79,208.29,206.45,207.81,14464.0,206.79,208.29,206.45,207.81,14464.0
2019-06-07 09:50:00,207.75,208.11,207.23,208.0,11446.0,207.75,208.11,207.23,208.0,11446.0
2019-06-07 09:55:00,207.86,207.96,207.21,207.68,18806.0,207.86,207.96,207.21,207.68,18806.0
2019-06-07 10:00:00,207.33,207.6,206.83,207.27,11490.0,207.33,207.6,206.83,207.27,11490.0
2019-06-07 10:05:00,207.34,207.59,206.58,206.67,20828.0,207.34,207.59,206.58,206.67,20828.0
2019-06-07 10:10:00,206.7,206.98,206.24,206.44,13730.0,206.7,206.98,206.24,206.44,13730.0
2019-06-07 10:15:00,206.89,207.28,206.62,206.98,5455.0,206.89,207.28,206.62,206.98,5455.0
2019-06-07 10:20:00,207.31,207.31,206.48,206.76,12390.0,207.31,207.31,206.48,206.76,12390.0
2019-06-07 10:25:00,206.74,207.85,206.69,207.85,22461.0,206.74,207.85,206.69,207.85,22461.0
2019-06-07 10:30:00,207.9,207.91,207.54,207.86,17831.0,207.9,207.91,207.54,207.86,17831.0
2019-06-07 10:35:00,207.78,208.44,207.69,208.44,19057.0,207.78,208.44,207.69,208.44,19057.0
2019-06-07 10:40:00,208.46,209.2,208.37,208.74,32197.0,208.46,209.2,208.37,208.74,32197.0
2019-06-07 10:45:00,208.64,209.04,207.89,208.16,29794.0,208.64,209.04,207.89,208.16,29794.0
2019-06-07 10:50:00,208.14,208.22,207.74,207.75,24454.0,208.14,208.22,207.74,207.75,24454.0
2019-06-07 10:55:00,207.98,208.85,207.85,208.78,11732.0,207.98,208.85,207.85,208.78,11732.0
2019-06-07 11:00:00,208.88,209.11,208.53,208.59,10211.0,208.88,209.11,208.53,208.59,10211.0
2019-06-07 11:05:00,208.37,208.38,207.73,207.98,26643.0,208.37,208.38,207.73,207.98,26643.0
2019-06-07 11:10:00,207.92,208.33,207.91,208.33,16559.0,207.92,208.33,207.91,208.33,16559.0
2019-06-07 11:15:00,208.24,208.82,208.1,208.72,9812.0,208.24,208.82,208.1,208.72,9812.0
2019-06-07 11:20:00,208.74,209.24,208.74,208.88,22240.0,208.74,209.24,208.74,208.88,22240.0
2019-06-07 11:25:00,208.9,208.9,208.37,208.49,16752.0,208.9,208.9,208.37,208.49,16752.0
2019-06-07 11:30:00,208.56,209.01,208.56,208.76,11030.0,208.56,209.01,208.56,208.76,11030.0
2019-06-07 11:35:00,208.6,208.88,208.46,208.62,8157.0,208.6,208.88,208.46,208.62,8157.0
2019-06-07 11:40:00,208.57,209.11,208.57,209.02,9782.0,208.57,209.11,208.57,209.02,9782.0
2019-06-07 11:45:00,209.02,209.16,208.71,209.14,15915.0,209.02,209.16,208.71,209.14,15915.0
2019-06-07 11:50:00,209.16,209.48,209.08,209.11,5848.0,209.16,209.48,209.08,209.11,5848.0
2019-06-07 11:55:00,209.22,209.5,209.22,209.4,7045.0,209.22,209.5,209.22,209.4,7045.0
2019-06-07 12:00:00,209.33,209.65,209.32,209.64,12540.0,209.33,209.65,209.32,209.64,12540.0
2019-06-07 12:05:00,209.67,209.8,209.4,209.73,15293.0,209.67,209.8,209.4,209.73,15293.0
2019-06-07 12:10:00,209.8,209.8,209.44,209.71,22028.0,209.8,209.8,209.44,209.71,22028.0
2019-06-07 12:15:00,209.75,209.8,209.62,209.66,8271.0,209.75,209.8,209.62,209.66,8271.0
2019-06-07 12:20:00,209.59,209.69,209.44,209.57,7018.0,209.59,209.69,209.44,209.57,7018.0
2019-06-07 12:25:00,209.58,209.95,209.35,209.9,13887.0,209.58,209.95,209.35,209.9,13887.0
2019-06-07 12:30:00,209.92,210.1,209.91,210.07,23961.0,209.92,210.1,209.91,210.07,23961.0
2019-06-07 12:35:00,210.07,210.12,209.63,210.07,12967.0,210.07,210.12,209.63,210.07,12967.0
2019-06-07 12:40:00,210.06,210.18,209.91,210.08,11117.0,210.06,210.18,209.91,210.08,11117.0
2019-06-07 12:45:00,210.08,210.19,209.89,209.99,6388.0,210.08,210.19,209.89,209.99,6388.0
2019-06-07 12:50:00,209.97,210.13,209.94,210.0,8545.0,209.97,210.13,209.94,210.0,8545.0
2019-06-07 12:55:00,210.0,210.28,209.99,210.21,4668.0,210.0,210.28,209.99,210.21,4668.0
2019-06-07 13:00:00,210.19,210.44,210.19,210.37,2300.0,210.19,210.44,210.19,210.37,2300.0
2019-06-07 13:05:00,210.47,210.49,210.38,210.43,7399.0,210.47,210.49,210.38,210.43,7399.0
2019-06-07 13:10:00,210.39,210.54,210.38,210.54,11354.0,210.39,210.54,210.38,210.54,11354.0
2019-06-07 13:15:00,210.52,210.79,210.48,210.75,16839.0,210.52,210.79,210.48,210.75,16839.0
2019-06-07 13:20:00,210.76,210.8,210.18,210.19,15382.0,210.76,210.8,210.18,210.19,15382.0
2019-06-07 13:25:00,210.25,210.27,210.0,210.16,7017.0,210.25,210.27,210.0,210.16,7017.0
2019-06-07 13:30:00,210.16,210.47,210.1,210.37,6173.0,210.16,210.47,210.1,210.37,6173.0
2019-06-07 13:35:00,210.42,210.64,210.42,210.64,4206.0,210.42,210.64,210.42,210.64,4206.0
2019-06-07 13:40:00,210.71,210.71,210.43,210.68,10360.0,210.71,210.71,210.43,210.68,10360.0
2019-06-07 13:45:00,210.7,210.75,210.41,210.41,6469.0,210.7,210.75,210.41,210.41,6469.0
2019-06-07 13:50:00,210.62,210.91,210.58,210.72,12981.0,210.62,210.91,210.58,210.72,12981.0
2019-06-07 13:55:00,210.8,210.8,210.52,210.65,12179.0,210.8,210.8,210.52,210.65,12179.0
2019-06-07 14:00:00,210.72,210.72,210.23,210.44,6813.0,210.72,210.72,210.23,210.44,6813.0
2019-06-07 14:05:00,210.33,210.34,210.19,210.28,5339.0,210.33,210.34,210.19,210.28,5339.0
2019-06-07 14:10:00,210.2,210.42,210.19,210.3,5175.0,210.2,210.42,210.19,210.3,5175.0
2019-06-07 14:15:00,210.33,210.33,210.13,210.19,9584.0,210.33,210.33,210.13,210.19,9584.0
2019-06-07 14:20:00,210.18,210.38,210.06,210.33,16815.0,210.18,210.38,210.06,210.33,16815.0
2019-06-07 14:25:00,210.31,210.69,210.31,210.47,14942.0,210.31,210.69,210.31,210.47,14942.0
2019-06-07 14:30:00,210.56,210.58,210.33,210.57,5513.0,210.56,210.58,210.33,210.57,5513.0
2019-06-07 14:35:00,210.61,210.73,210.54,210.69,10390.0,210.61,210.73,210.54,210.69,10390.0
2019-06-07 14:40:00,210.61,210.78,210.38,210.43,11386.0,210.61,210.78,210.38,210.43,11386.0
2019-06-07 14:45:00,210.38,210.61,210.2,210.21,17415.0,210.38,210.61,210.2,210.21,17415.0
2019-06-07 14:50:00,210.27,210.65,210.2,210.44,12474.0,210.27,210.65,210.2,210.44,12474.0
2019-06-07 14:55:00,210.41,210.49,210.19,210.34,9050.0,210.41,210.49,210.19,210.34,9050.0
2019-06-07 15:00:00,210.33,210.55,210.18,210.29,14215.0,210.33,210.55,210.18,210.29,14215.0
2019-06-07 15:05:00,210.3,210.84,210.19,210.84,8609.0,210.3,210.84,210.19,210.84,8609.0
2019-06-07 15:10:00,210.84,211.16,210.8,211.06,13204.0,210.84,211.16,210.8,211.06,13204.0
2019-06-07 15:15:00,211.04,211.21,210.94,211.0,11020.0,211.04,211.21,210.94,211.0,11020.0
2019-06-07 15:20:00,211.05,211.12,210.9,210.94,13316.0,211.05,211.12,210.9,210.94,13316.0
2019-06-07 15:25:00,210.92,211.22,210.92,211.08,12791.0,210.92,211.22,210.92,211.08,12791.0
2019-06-07 15:30:00,211.08,211.28,210.93,211.11,15532.0,211.08,211.28,210.93,211.11,15532.0
2019-06-07 15:35:00,211.14,211.67,211.14,211.67,22817.0,211.14,211.67,211.14,211.67,22817.0
2019-06-07 15:40:00,211.65,211.82,211.56,211.71,21136.0,211.65,211.82,211.56,211.71,21136.0
2019-06-07 15:45:00,211.65,211.69,211.12,211.12,29397.0,211.65,211.69,211.12,211.12,29397.0
2019-06-07 15:50:00,211.18,211.33,210.95,211.06,34555.0,211.18,211.33,210.95,211.06,34555.0
2019-06-07 15:55:00,211.02,211.75,211.0,211.48,76901.0,211.02,211.75,211.0,211.48,76901.0
2019-06-10 09:30:00,213.68,215.51,213.65,215.31,77297.0,213.68,215.51,213.65,215.31,77297.0
2019-06-10 09:35:00,215.02,215.46,213.73,215.07,46694.0,215.02,215.46,213.73,215.07,46694.0
2019-06-10 09:40:00,215.2,216.85,215.2,216.02,28559.0,215.2,216.85,215.2,216.02,28559.0
2019-06-10 09:45:00,216.16,216.57,215.33,216.14,15119.0,216.16,216.57,215.33,216.14,15119.0
2019-06-10 09:50:00,216.25,216.25,214.51,215.68,12707.0,216.25,216.25,214.51,215.68,12707.0
2019-06-10 09:55:00,215.51,215.7,214.51,215.24,14952.0,215.51,215.7,214.51,215.24,14952.0
2019-06-10 10:00:00,215.27,215.8,214.92,215.74,20466.0,215.27,215.8,214.92,215.74,20466.0
2019-06-10 10:05:00,215.69,216.61,215.32,215.81,13591.0,215.69,216.61,215.32,215.81,13591.0
2019-06-10 10:10:00,215.78,216.2,215.04,215.27,15779.0,215.78,216.2,215.04,215.27,15779.0
2019-06-10 10:15:00,215.28,215.34,214.55,214.93,54583.0,215.28,215.34,214.55,214.93,54583.0
2019-06-10 10:20:00,215.09,215.23,213.53,213.78,11371.0,215.09,215.23,213.53,213.78,11371.0
2019-06-10 10:25:00,213.91,214.76,213.78,214.76,8360.0,213.91,214.76,213.78,214.76,8360.0
2019-06-10 10:30:00,214.63,214.9,214.31,214.71,14017.0,214.63,214.9,214.31,214.71,14017.0
2019-06-10 10:35:00,214.8,215.14,214.68,214.9,11930.0,214.8,215.14,214.68,214.9,11930.0
2019-06-10 10:40:00,214.85,215.71,214.75,215.44,8645.0,214.85,215.71,214.75,215.44,8645.0
2019-06-10 10:45:00,215.55,216.2,215.55,216.14,14295.0,215.55,216.2,215.55,216.14,14295.0
2019-06-10 10:50:00,216.13,216.56,215.96,216.47,8295.0,216.13,216.56,215.96,216.47,8295.0
2019-06-10 10:55:00,216.14,216.36,215.87,215.98,5748.0,216.14,216.36,215.87,215.98,5748.0
2019-06-10 11:00:00,215.87,216.77,215.8,216.56,11842.0,215.87,216.77,215.8,216.56,11842.0
2019-06-10 11:05:00,216.55,216.6,216.0,216.0,9780.0,216.55,216.6,216.0,216.0,9780.0
2019-06-10 11:10:00,215.99,216.42,215.88,215.89,18058.0,215.99,216.42,215.88,215.89,18058.0
2019-06-10 11:15:00,215.9,216.33,215.7,216.19,26450.0,215.9,216.33,215.7,216.19,26450.0
2019-06-10 11:20:00,216.13,216.75,216.02,216.49,21997.0,216.13,216.75,216.02,216.49,21997.0
2019-06-10 11:25:00,216.49,217.0,216.41,216.56,23091.0,216.49,217.0,216.41,216.56,23091.0
2019-06-10 11:30:00,216.63,217.0,216.6,216.89,21296.0,216.63,217.0,216.6,216.89,21296.0
2019-06-10 11:35:00,216.78,216.78,216.3,216.51,13926.0,216.78,216.78,216.3,216.51,13926.0
2019-06-10 11:40:00,216.51,216.96,216.45,216.72,5989.0,216.51,216.96,216.45,216.72,5989.0
2019-06-10 11:45:00,216.66,216.74,216.4,216.6,10399.0,216.66,216.74,216.4,216.6,10399.0
2019-06-10 11:50:00,216.62,216.72,215.93,216.46,11142.0,216.62,216.72,215.93,216.46,11142.0
2019-06-10 11:55:00,216.45,216.45,215.96,216.02,6543.0,216.45,216.45,215.96,216.02,6543.0
2019-06-10 12:00:00,216.08,216.08,215.62,215.72,7927.0,216.08,216.08,215.62,215.72,7927.0
2019-06-10 12:05:00,215.72,216.09,215.64,215.86,9059.0,215.72,216.09,215.64,215.86,9059.0
2019-06-10 12:10:00,215.87,216.01,215.78,215.82,4814.0,215.87,216.01,215.78,215.82,4814.0
2019-06-10 12:15:00,215.81,216.0,215.74,215.85,5784.0,215.81,216.0,215.74,215.85,5784.0
2019-06-10 12:20:00,215.76,215.81,214.96,215.11,9300.0,215.76,215.81,214.96,215.11,9300.0
2019-06-10 12:25:00,215.02,215.16,214.9,215.04,9184.0,215.02,215.16,214.9,215.04,9184.0
2019-06-10 12:30:00,214.99,215.24,214.79,214.87,5250.0,214.99,215.24,214.79,214.87,5250.0
2019-06-10 12:35:00,214.83,214.92,214.61,214.77,8135.0,214.83,214.92,214.61,214.77,8135.0
2019-06-10 12:40:00,214.89,215.45,214.89,215.01,5410.0,214.89,215.45,214.89,215.01,5410.0
2019-06-10 12:45:00,214.97,215.12,214.7,215.12,2875.0,214.97,215.12,214.7,215.12,2875.0
2019-06-10 12:50:00,215.17,215.35,214.91,215.35,8862.0,215.17,215.35,214.91,215.35,8862.0
2019-06-10 12:55:00,215.34,215.39,215.01,215.22,4249.0,215.34,215.39,215.01,215.22,4249.0
2019-06-10 13:00:00,215.14,215.94,215.14,215.91,5727.0,215.14,215.94,215.14,215.91,5727.0
2019-06-10 13:05:00,215.88,216.01,215.69,216.0,10105.0,215.88,216.01,215.69,216.0,10105.0
2019-06-10 13:10:00,215.94,216.11,215.78,215.94,9376.0,215.94,216.11,215.78,215.94,9376.0
2019-06-10 13:15:00,215.87,215.95,215.54,215.64,5197.0,215.87,215.95,215.54,215.64,5197.0
2019-06-10 13:20:00,215.63,215.77,215.09,215.13,11857.0,215.63,215.77,215.09,215.13,11857.0
2019-06-10 13:25:00,215.23,215.31,215.0,215.25,4403.0,215.23,215.31,215.0,215.25,4403.0
2019-06-10 13:30:00,215.19,215.46,215.19,215.45,2529.0,215.19,215.46,215.19,215.45,2529.0
2019-06-10 13:35:00,215.31,215.51,215.14,215.41,7186.0,215.31,215.51,215.14,215.41,7186.0
2019-06-10 13:40:00,215.57,215.7,215.26,215.33,6178.0,215.57,215.7,215.26,215.33,6178.0
2019-06-10 13:45:00,215.25,215.36,214.97,215.3,4400.0,215.25,215.36,214.97,215.3,4400.0
2019-06-10 13:50:00,215.32,215.56,215.24,215.56,6013.0,215.32,215.56,215.24,215.56,6013.0
2019-06-10 13:55:00,215.53,215.83,215.39,215.55,4050.0,215.53,215.83,215.39,215.55,4050.0
2019-06-10 14:00:00,215.63,215.63,214.55,214.83,29449.0,215.63,215.63,214.55,214.83,29449.0
2019-06-10 14:05:00,214.78,215.06,214.65,214.9,5121.0,214.78,215.06,214.65,214.9,5121.0
2019-06-10 14:10:00,214.82,214.92,214.22,214.32,40995.0,214.82,214.92,214.22,214.32,40995.0
2019-06-10 14:15:00,214.37,214.38,213.78,214.2,11958.0,214.37,214.38,213.78,214.2,11958.0
2019-06-10 14:20:00,214.23,214.5,214.06,214.25,7244.0,214.23,214.5,214.06,214.25,7244.0
2019-06-10 14:25:00,214.19,214.63,214.16,214.63,5900.0,214.19,214.63,214.16,214.63,5900.0
2019-06-10 14:30:00,214.59,214.77,214.53,214.62,5499.0,214.59,214.77,214.53,214.62,5499.0
2019-06-10 14:35:00,214.72,215.0,214.31,214.75,8000.0,214.72,215.0,214.31,214.75,8000.0
2019-06-10 14:40:00,214.91,214.99,214.53,214.99,4857.0,214.91,214.99,214.53,214.99,4857.0
2019-06-10 14:45:00,215.0,215.31,214.76,214.76,7092.0,215.0,215.31,214.76,214.76,7092.0
2019-06-10 14:50:00,214.84,214.96,214.5,214.56,5230.0,214.84,214.96,214.5,214.56,5230.0
2019-06-10 14:55:00,214.62,215.0,214.57,214.76,8774.0,214.62,215.0,214.57,214.76,8774.0
2019-06-10 15:00:00,214.91,215.08,214.81,214.98,9284.0,214.91,215.08,214.81,214.98,9284.0
2019-06-10 15:05:00,214.92,215.22,214.86,215.11,11193.0,214.92,215.22,214.86,215.11,11193.0
2019-06-10 15:10:00,215.09,215.31,214.65,214.65,15290.0,215.09,215.31,214.65,214.65,15290.0
2019-06-10 15:15:00,214.66,214.87,214.44,214.76,8759.0,214.66,214.87,214.44,214.76,8759.0
2019-06-10 15:20:00,214.87,214.87,214.39,214.47,7989.0,214.87,214.87,214.39,214.47,7989.0
2019-06-10 15:25:00,214.47,214.53,213.71,213.81,9791.0,214.47,214.53,213.71,213.81,9791.0
2019-06-10 15:30:00,213.79,214.28,213.52,214.09,12249.0,213.79,214.28,213.52,214.09,12249.0
2019-06-10 15:35:00,213.95,213.97,213.42,213.43,12280.0,213.95,213.97,213.42,213.43,12280.0
2019-06-10 15:40:00,213.43,213.72,213.3,213.45,15421.0,213.43,213.72,213.3,213.45,15421.0
2019-06-10 15:45:00,213.49,213.83,213.33,213.59,12139.0,213.49,213.83,213.33,213.59,12139.0
2019-06-10 15:50:00,213.71,213.93,213.51,213.87,27618.0,213.71,213.93,213.51,213.87,27618.0
2019-06-10 15:55:00,213.85,213.85,213.46,213.75,56907.0,213.85,213.85,213.46,213.75,56907.0
2019-06-11 09:30:00,216.02,216.68,215.03,215.04,39375.0,216.02,216.68,215.03,215.04,39375.0
2019-06-11 09:35:00,215.46,215.61,213.56,215.0,15836.0,215.46,215.61,213.56,215.0,15836.0
2019-06-11 09:40:00,215.0,215.0,212.23,212.23,17407.0,215.0,215.0,212.23,212.23,17407.0
2019-06-11 09:45:00,212.13,212.68,209.53,209.63,45951.0,212.13,212.68,209.53,209.63,45951.0
2019-06-11 09:50:00,209.67,209.99,208.71,209.75,43838.0,209.67,209.99,208.71,209.75,43838.0
2019-06-11 09:55:00,209.76,210.3,209.54,210.05,23882.0,209.76,210.3,209.54,210.05,23882.0
2019-06-11 10:00:00,210.05,210.53,209.76,210.37,24194.0,210.05,210.53,209.76,210.37,24194.0
2019-06-11 10:05:00,210.42,210.53,209.36,209.8,11818.0,210.42,210.53,209.36,209.8,11818.0
2019-06-11 10:10:00,209.89,209.93,209.01,209.3,12736.0,209.89,209.93,209.01,209.3,12736.0
2019-06-11 10:15:00,209.21,209.31,208.19,209.17,15053.0,209.21,209.31,208.19,209.17,15053.0
2019-06-11 10:20:00,209.39,209.73,208.91,209.0,4507.0,209.39,209.73,208.91,209.0,4507.0
2019-06-11 10:25:00,209.1,209.34,208.93,209.09,13966.0,209.1,209.34,208.93,209.09,13966.0
2019-06-11 10:30:00,209.15,209.41,208.68,208.69,10844.0,209.15,209.41,208.68,208.69,10844.0
2019-06-11 10:35:00,208.68,208.85,208.13,208.34,43870.0,208.68,208.85,208.13,208.34,43870.0
2019-06-11 10:40:00,208.34,208.5,207.2,207.24,22473.0,208.34,208.5,207.2,207.24,22473.0
2019-06-11 10:45:00,207.23,207.72,207.23,207.43,10451.0,207.23,207.72,207.23,207.43,10451.0
2019-06-11 10:50:00,207.42,207.92,207.27,207.63,11250.0,207.42,207.92,207.27,207.63,11250.0
2019-06-11 10:55:00,207.79,208.38,207.67,208.16,9500.0,207.79,208.38,207.67,208.16,9500.0
2019-06-11 11:00:00,208.09,208.23,207.61,208.1,8339.0,208.09,208.23,207.61,208.1,8339.0
2019-06-11 11:05:00,207.99,207.99,207.1,207.1,9311.0,207.99,207.99,207.1,207.1,9311.0
2019-06-11 11:10:00,207.0,207.17,206.77,206.98,7537.0,207.0,207.17,206.77,206.98,7537.0
2019-06-11 11:15:00,206.92,207.14,206.67,207.08,13569.0,206.92,207.14,206.67,207.08,13569.0
2019-06-11 11:20:00,206.93,206.93,205.57,205.57,15759.0,206.93,206.93,205.57,205.57,15759.0
2019-06-11 11:25:00,205.57,205.69,204.69,205.0,17529.0,205.57,205.69,204.69,205.0,17529.0
2019-06-11 11:30:00,205.0,205.29,204.68,204.78,11830.0,205.0,205.29,204.68,204.78,11830.0
2019-06-11 11:35:00,204.62,205.2,204.53,205.01,19185.0,204.62,205.2,204.53,205.01,19185.0
2019-06-11 11:40:00,205.04,205.06,204.04,204.04,10622.0,205.04,205.06,204.04,204.04,10622.0
2019-06-11 11:45:00,204.39,204.97,204.03,204.65,12374.0,204.39,204.97,204.03,204.65,12374.0
2019-06-11 11:50:00,204.55,205.21,204.55,204.97,19836.0,204.55,205.21,204.55,204.97,19836.0
2019-06-11 11:55:00,204.91,204.94,204.3,204.32,8691.0,204.91,204.94,204.3,204.32,8691.0
2019-06-11 12:00:00,204.38,204.57,203.74,203.75,10948.0,204.38,204.57,203.74,203.75,10948.0
2019-06-11 12:05:00,203.73,204.24,203.65,204.06,8585.0,203.73,204.24,203.65,204.06,8585.0
2019-06-11 12:10:00,204.03,204.26,203.86,204.08,15524.0,204.03,204.26,203.86,204.08,15524.0
2019-06-11 12:15:00,204.34,204.78,204.33,204.36,7959.0,204.34,204.78,204.33,204.36,7959.0
2019-06-11 12:20:00,204.38,205.11,204.37,204.72,4072.0,204.38,205.11,204.37,204.72,4072.0
2019-06-11 12:25:00,204.91,205.03,204.65,204.68,3886.0,204.91,205.03,204.65,204.68,3886.0
2019-06-11 12:30:00,204.87,205.45,204.72,205.28,8436.0,204.87,205.45,204.72,205.28,8436.0
2019-06-11 12:35:00,205.28,205.29,204.78,204.92,3000.0,205.28,205.29,204.78,204.92,3000.0
2019-06-11 12:40:00,205.11,205.21,204.91,205.18,9402.0,205.11,205.21,204.91,205.18,9402.0
2019-06-11 12:45:00,205.28,205.77,205.21,205.51,7501.0,205.28,205.77,205.21,205.51,7501.0
2019-06-11 12:50:00,205.51,205.67,205.38,205.4,6234.0,205.51,205.67,205.38,205.4,6234.0
2019-06-11 12:55:00,205.28,205.64,205.28,205.5,4584.0,205.28,205.64,205.28,205.5,4584.0
2019-06-11 13:00:00,205.42,206.0,205.38,205.95,7715.0,205.42,206.0,205.38,205.95,7715.0
2019-06-11 13:05:00,206.0,206.16,205.49,205.52,21117.0,206.0,206.16,205.49,205.52,21117.0
2019-06-11 13:10:00,205.54,205.83,205.35,205.81,5481.0,205.54,205.83,205.35,205.81,5481.0
2019-06-11 13:15:00,205.75,205.91,205.68,205.77,2185.0,205.75,205.91,205.68,205.77,2185.0
2019-06-11 13:20:00,205.68,205.78,205.16,205.16,6346.0,205.68,205.78,205.16,205.16,6346.0
2019-06-11 13:25:00,205.03,205.17,204.63,204.64,10532.0,205.03,205.17,204.63,204.64,10532.0
2019-06-11 13:30:00,204.65,205.02,204.3,205.02,6481.0,204.65,205.02,204.3,205.02,6481.0
2019-06-11 13:35:00,204.89,205.11,204.78,204.83,4529.0,204.89,205.11,204.78,204.83,4529.0
2019-06-11 13:40:00,204.62,204.8,204.56,204.71,6856.0,204.62,204.8,204.56,204.71,6856.0
2019-06-11 13:45:00,204.78,205.12,204.62,205.11,4556.0,204.78,205.12,204.62,205.11,4556.0
2019-06-11 13:50:00,205.17,205.82,205.16,205.82,5648.0,205.17,205.82,205.16,205.82,5648.0
2019-06-11 13:55:00,205.9,206.64,205.72,206.43,18823.0,205.9,206.64,205.72,206.43,18823.0
2019-06-11 14:00:00,206.44,206.82,206.42,206.53,11302.0,206.44,206.82,206.42,206.53,11302.0
2019-06-11 14:05:00,206.62,206.9,206.38,206.84,11194.0,206.62,206.9,206.38,206.84,11194.0
2019-06-11 14:10:00,206.8,207.07,206.75,207.06,8472.0,206.8,207.07,206.75,207.06,8472.0
2019-06-11 14:15:00,206.96,206.96,206.57,206.64,8534.0,206.96,206.96,206.57,206.64,8534.0
2019-06-11 14:20:00,206.77,206.84,206.19,206.47,8257.0,206.77,206.84,206.19,206.47,8257.0
2019-06-11 14:25:00,206.46,206.66,206.42,206.5,8251.0,206.46,206.66,206.42,206.5,8251.0
2019-06-11 14:30:00,206.53,206.89,206.37,206.37,22089.0,206.53,206.89,206.37,206.37,22089.0
2019-06-11 14:35:00,206.19,206.19,205.62,205.74,6014.0,206.19,206.19,205.62,205.74,6014.0
2019-06-11 14:40:00,205.69,205.94,205.59,205.94,5530.0,205.69,205.94,205.59,205.94,5530.0
2019-06-11 14:45:00,205.92,205.92,205.3,205.3,6609.0,205.92,205.92,205.3,205.3,6609.0
2019-06-11 14:50:00,205.39,205.44,205.13,205.14,5055.0,205.39,205.44,205.13,205.14,5055.0
2019-06-11 14:55:00,205.14,205.22,204.85,205.07,8376.0,205.14,205.22,204.85,205.07,8376.0
2019-06-11 15:00:00,205.08,205.21,204.9,204.91,12879.0,205.08,205.21,204.9,204.91,12879.0
2019-06-11 15:05:00,204.92,205.36,204.92,205.34,9184.0,204.92,205.36,204.92,205.34,9184.0
2019-06-11 15:10:00,205.31,205.82,205.26,205.49,10438.0,205.31,205.82,205.26,205.49,10438.0
2019-06-11 15:15:00,205.56,205.62,205.38,205.43,9539.0,205.56,205.62,205.38,205.43,9539.0
2019-06-11 15:20:00,205.43,205.54,205.36,205.54,8289.0,205.43,205.54,205.36,205.54,8289.0
2019-06-11 15:25:00,205.63,205.64,205.37,205.48,8995.0,205.63,205.64,205.37,205.48,8995.0
2019-06-11 15:30:00,205.36,206.32,205.17,206.31,12938.0,205.36,206.32,205.17,206.31,12938.0
2019-06-11 15:35:00,206.17,206.2,205.91,206.09,10033.0,206.17,206.2,205.91,206.09,10033.0
2019-06-11 15:40:00,206.11,206.26,205.93,206.12,19023.0,206.11,206.26,205.93,206.12,19023.0
2019-06-11 15:45:00,206.05,206.09,205.82,205.95,12243.0,206.05,206.09,205.82,205.95,12243.0
2019-06-11 15:50:00,205.9,206.11,205.53,206.1,21622.0,205.9,206.11,205.53,206.1,21622.0
2019-06-11 15:55:00,206.08,206.28,205.24,205.77,74656.0,206.08,206.28,205.24,205.77,74656.0
2019-06-12 09:30:00,205.11,206.54,205.07,205.94,15375.0,205.11,206.54,205.07,205.94,15375.0
2019-06-12 09:35:00,206.2,207.27,206.18,206.25,14953.0,206.2,207.27,206.18,206.25,14953.0
2019-06-12 09:40:00,206.5,207.81,206.17,206.61,14064.0,206.5,207.81,206.17,206.61,14064.0
2019-06-12 09:45:00,206.53,207.86,206.53,206.99,7620.0,206.53,207.86,206.53,206.99,7620.0
2019-06-12 09:50:00,207.02,207.31,206.5,206.5,3030.0,207.02,207.31,206.5,206.5,3030.0
2019-06-12 09:55:00,206.83,207.44,206.67,207.41,6328.0,206.83,207.44,206.67,207.41,6328.0
2019-06-12 10:00:00,207.47,208.21,207.18,208.21,3908.0,207.47,208.21,207.18,208.21,3908.0
2019-06-12 10:05:00,208.15,208.15,207.05,207.31,12417.0,208.15,208.15,207.05,207.31,12417.0
2019-06-12 10:10:00,207.33,207.58,206.71,206.74,44648.0,207.33,207.58,206.71,206.74,44648.0
2019-06-12 10:15:00,206.85,206.85,206.09,206.29,19316.0,206.85,206.85,206.09,206.29,19316.0
2019-06-12 10:20:00,206.19,206.31,205.46,205.46,24842.0,206.19,206.31,205.46,205.46,24842.0
2019-06-12 10:25:00,205.46,205.85,205.24,205.65,9647.0,205.46,205.85,205.24,205.65,9647.0
2019-06-12 10:30:00,205.59,206.6,205.44,206.6,69137.0,205.59,206.6,205.44,206.6,69137.0
2019-06-12 10:35:00,206.53,207.93,206.53,207.93,37067.0,206.53,207.93,206.53,207.93,37067.0
2019-06-12 10:40:00,207.98,207.98,207.26,207.59,6645.0,207.98,207.98,207.26,207.59,6645.0
2019-06-12 10:45:00,207.9,208.9,207.72,208.62,49573.0,207.9,208.9,207.72,208.62,49573.0
2019-06-12 10:50:00,208.44,208.53,207.55,207.72,4780.0,208.44,208.53,207.55,207.72,4780.0
2019-06-12 10:55:00,207.75,207.75,207.27,207.28,5278.0,207.75,207.75,207.27,207.28,5278.0
2019-06-12 11:00:00,207.25,207.79,207.18,207.48,5530.0,207.25,207.79,207.18,207.48,5530.0
2019-06-12 11:05:00,207.49,207.63,207.34,207.57,2252.0,207.49,207.63,207.34,207.57,2252.0
2019-06-12 11:10:00,207.45,207.49,206.47,206.51,9281.0,207.45,207.49,206.47,206.51,9281.0
2019-06-12 11:15:00,206.61,206.66,206.24,206.51,5000.0,206.61,206.66,206.24,206.51,5000.0
2019-06-12 11:20:00,206.71,206.75,206.47,206.75,6850.0,206.71,206.75,206.47,206.75,6850.0
2019-06-12 11:25:00,206.67,206.75,206.3,206.67,8000.0,206.67,206.75,206.3,206.67,8000.0
2019-06-12 11:30:00,206.66,207.18,206.66,207.18,1600.0,206.66,207.18,206.66,207.18,1600.0
2019-06-12 11:35:00,207.1,207.12,206.47,206.63,14339.0,207.1,207.12,206.47,206.63,14339.0
2019-06-12 11:40:00,206.48,206.61,206.3,206.48,5013.0,206.48,206.61,206.3,206.48,5013.0
2019-06-12 11:45:00,206.6,207.06,206.53,206.91,2260.0,206.6,207.06,206.53,206.91,2260.0
2019-06-12 11:50:00,206.8,207.09,206.77,207.09,3432.0,206.8,207.09,206.77,207.09,3432.0
2019-06-12 11:55:00,207.07,207.37,207.0,207.0,13462.0,207.07,207.37,207.0,207.0,13462.0
2019-06-12 12:00:00,207.18,207.65,207.18,207.63,3156.0,207.18,207.65,207.18,207.63,3156.0
2019-06-12 12:05:00,207.62,208.07,207.54,208.05,6467.0,207.62,208.07,207.54,208.05,6467.0
2019-06-12 12:10:00,207.85,207.92,207.7,207.7,3057.0,207.85,207.92,207.7,207.7,3057.0
2019-06-12 12:15:00,207.55,207.89,207.45,207.87,7692.0,207.55,207.89,207.45,207.87,7692.0
2019-06-12 12:20:00,207.81,208.29,207.69,208.05,7676.0,207.81,208.29,207.69,208.05,7676.0
2019-06-12 12:25:00,208.25,208.76,207.92,208.12,9015.0,208.25,208.76,207.92,208.12,9015.0
2019-06-12 12:30:00,208.12,208.37,207.97,208.09,7144.0,208.12,208.37,207.97,208.09,7144.0
2019-06-12 12:35:00,208.02,208.07,207.74,207.91,13800.0,208.02,208.07,207.74,207.91,13800.0
2019-06-12 12:40:00,207.91,207.93,207.65,207.82,13034.0,207.91,207.93,207.65,207.82,13034.0
2019-06-12 12:45:00,207.82,208.03,207.68,207.68,12130.0,207.82,208.03,207.68,207.68,12130.0
2019-06-12 12:50:00,207.72,207.92,207.63,207.88,11137.0,207.72,207.92,207.63,207.88,11137.0
2019-06-12 12:55:00,207.91,208.47,207.78,208.45,71129.0,207.91,208.47,207.78,208.45,71129.0
2019-06-12 13:00:00,208.43,208.43,207.98,207.98,3787.0,208.43,208.43,207.98,207.98,3787.0
2019-06-12 13:05:00,208.0,208.32,207.89,208.16,2534.0,208.0,208.32,207.89,208.16,2534.0
2019-06-12 13:10:00,208.11,208.11,207.88,207.96,1527.0,208.11,208.11,207.88,207.96,1527.0
2019-06-12 13:15:00,207.94,207.95,207.86,207.91,1400.0,207.94,207.95,207.86,207.91,1400.0
2019-06-12 13:20:00,207.93,208.0,207.71,207.71,3050.0,207.93,208.0,207.71,207.71,3050.0
2019-06-12 13:25:00,207.73,207.92,207.67,207.81,1800.0,207.73,207.92,207.67,207.81,1800.0
2019-06-12 13:30:00,207.82,207.89,207.62,207.83,3900.0,207.82,207.89,207.62,207.83,3900.0
2019-06-12 13:35:00,207.82,207.99,207.75,207.87,10244.0,207.82,207.99,207.75,207.87,10244.0
2019-06-12 13:40:00,207.78,207.91,207.78,207.81,1300.0,207.78,207.91,207.78,207.81,1300.0
2019-06-12 13:45:00,207.89,207.99,207.75,207.92,10320.0,207.89,207.99,207.75,207.92,10320.0
2019-06-12 13:50:00,207.86,207.99,207.85,207.95,1150.0,207.86,207.99,207.85,207.95,1150.0
2019-06-12 13:55:00,207.92,208.1,207.86,208.07,4596.0,207.92,208.1,207.86,208.07,4596.0
2019-06-12 14:00:00,208.01,209.07,208.01,208.95,58874.0,208.01,209.07,208.01,208.95,58874.0
2019-06-12 14:05:00,208.82,208.92,208.58,208.65,4271.0,208.82,208.92,208.58,208.65,4271.0
2019-06-12 14:10:00,208.62,208.76,208.62,208.69,1050.0,208.62,208.76,208.62,208.69,1050.0
2019-06-12 14:15:00,208.75,208.75,208.39,208.5,6282.0,208.75,208.75,208.39,208.5,6282.0
2019-06-12 14:20:00,208.44,208.47,207.96,208.19,40505.0,208.44,208.47,207.96,208.19,40505.0
2019-06-12 14:25:00,208.37,208.73,208.3,208.7,11526.0,208.37,208.73,208.3,208.7,11526.0
2019-06-12 14:30:00,208.84,209.16,208.77,208.88,28470.0,208.84,209.16,208.77,208.88,28470.0
2019-06-12 14:35:00,208.79,208.89,208.79,208.88,776.0,208.79,208.89,208.79,208.88,776.0
2019-06-12 14:40:00,208.91,208.91,208.74,208.74,1629.0,208.91,208.91,208.74,208.74,1629.0
2019-06-12 14:45:00,208.8,209.07,208.79,208.92,3730.0,208.8,209.07,208.79,208.92,3730.0
2019-06-12 14:50:00,208.97,209.01,208.45,208.56,4668.0,208.97,209.01,208.45,208.56,4668.0
2019-06-12 14:55:00,208.58,208.69,208.52,208.55,2050.0,208.58,208.69,208.52,208.55,2050.0
2019-06-12 15:00:00,208.55,208.65,208.43,208.49,7276.0,208.55,208.65,208.43,208.49,7276.0
2019-06-12 15:05:00,208.64,208.85,208.64,208.85,1600.0,208.64,208.85,208.64,208.85,1600.0
2019-06-12 15:10:00,208.84,209.01,208.81,208.97,5250.0,208.84,209.01,208.81,208.97,5250.0
2019-06-12 15:15:00,208.93,208.93,208.78,208.78,2091.0,208.93,208.93,208.78,208.78,2091.0
2019-06-12 15:20:00,208.82,208.91,208.65,208.84,6945.0,208.82,208.91,208.65,208.84,6945.0
2019-06-12 15:25:00,208.91,209.49,208.84,209.45,28616.0,208.91,209.49,208.84,209.45,28616.0
2019-06-12 15:30:00,209.46,209.47,209.29,209.4,6693.0,209.46,209.47,209.29,209.4,6693.0
2019-06-12 15:35:00,209.37,209.37,209.0,209.03,4955.0,209.37,209.37,209.0,209.03,4955.0
2019-06-12 15:40:00,209.04,209.22,208.95,208.95,5052.0,209.04,209.22,208.95,208.95,5052.0
2019-06-12 15:45:00,208.93,209.14,208.93,209.14,15953.0,208.93,209.14,208.93,209.14,15953.0
2019-06-12 15:50:00,209.16,209.43,209.0,209.37,17174.0,209.16,209.43,209.0,209.37,17174.0
2019-06-12 15:55:00,209.38,209.65,209.3,209.35,48032.0,209.38,209.65,209.3,209.35,48032.0
2019-06-13 09:30:00,207.81,209.81,207.81,209.81,39928.0,207.81,209.81,207.81,209.81,39928.0
2019-06-13 09:35:00,210.0,210.25,207.52,207.52,10550.0,210.0,210.25,207.52,207.52,10550.0
2019-06-13 09:40:00,207.51,207.74,205.34,207.51,43318.0,207.51,207.74,205.34,207.51,43318.0
2019-06-13 09:45:00,207.29,208.37,207.28,207.79,15511.0,207.29,208.37,207.28,207.79,15511.0
2019-06-13 09:50:00,208.1,208.41,207.69,207.8,13679.0,208.1,208.41,207.69,207.8,13679.0
2019-06-13 09:55:00,207.89,209.0,207.89,208.87,22422.0,207.89,209.0,207.89,208.87,22422.0
2019-06-13 10:00:00,209.25,209.41,208.01,208.43,12742.0,209.25,209.41,208.01,208.43,12742.0
2019-06-13 10:05:00,208.2,208.63,207.68,207.89,10644.0,208.2,208.63,207.68,207.89,10644.0
2019-06-13 10:10:00,208.03,208.87,207.9,208.25,6608.0,208.03,208.87,207.9,208.25,6608.0
2019-06-13 10:15:00,208.25,208.35,207.72,208.18,10808.0,208.25,208.35,207.72,208.18,10808.0
2019-06-13 10:20:00,208.29,208.78,207.91,208.67,12481.0,208.29,208.78,207.91,208.67,12481.0
2019-06-13 10:25:00,208.7,208.88,207.44,207.45,9534.0,208.7,208.88,207.44,207.45,9534.0
2019-06-13 10:30:00,207.61,208.74,207.51,208.74,20712.0,207.61,208.74,207.51,208.74,20712.0
2019-06-13 10:35:00,208.76,209.69,208.73,209.34,22793.0,208.76,209.69,208.73,209.34,22793.0
2019-06-13 10:40:00,209.43,210.03,209.16,209.64,25481.0,209.43,210.03,209.16,209.64,25481.0
2019-06-13 10:45:00,209.7,209.78,209.36,209.61,55340.0,209.7,209.78,209.36,209.61,55340.0
2019-06-13 10:50:00,209.65,209.71,208.82,209.57,11294.0,209.65,209.71,208.82,209.57,11294.0
2019-06-13 10:55:00,209.75,209.85,208.69,209.03,7855.0,209.75,209.85,208.69,209.03,7855.0
2019-06-13 11:00:00,209.04,209.46,208.9,209.25,11231.0,209.04,209.46,208.9,209.25,11231.0
2019-06-13 11:05:00,209.23,209.23,208.5,208.77,17263.0,209.23,209.23,208.5,208.77,17263.0
2019-06-13 11:10:00,208.78,209.39,208.78,209.39,6799.0,208.78,209.39,208.78,209.39,6799.0
2019-06-13 11:15:00,209.38,209.69,209.21,209.58,10639.0,209.38,209.69,209.21,209.58,10639.0
2019-06-13 11:20:00,209.66,210.0,209.66,209.98,13479.0,209.66,210.0,209.66,209.98,13479.0
2019-06-13 11:25:00,209.94,210.44,209.93,210.31,16377.0,209.94,210.44,209.93,210.31,16377.0
2019-06-13 11:30:00,210.37,210.77,210.35,210.35,10991.0,210.37,210.77,210.35,210.35,10991.0
2019-06-13 11:35:00,210.08,210.26,209.82,210.11,9565.0,210.08,210.26,209.82,210.11,9565.0
2019-06-13 11:40:00,210.18,210.18,209.56,209.69,14294.0,210.18,210.18,209.56,209.69,14294.0
2019-06-13 11:45:00,209.57,209.74,209.27,209.74,10324.0,209.57,209.74,209.27,209.74,10324.0
2019-06-13 11:50:00,209.6,210.06,209.29,209.3,16644.0,209.6,210.06,209.29,209.3,16644.0
2019-06-13 11:55:00,209.3,209.57,208.87,209.25,26950.0,209.3,209.57,208.87,209.25,26950.0
2019-06-13 12:00:00,209.41,209.46,208.89,208.92,5063.0,209.41,209.46,208.89,208.92,5063.0
2019-06-13 12:05:00,208.94,209.3,208.93,209.21,15067.0,208.94,209.3,208.93,209.21,15067.0
2019-06-13 12:10:00,209.37,209.42,208.6,208.61,13572.0,209.37,209.42,208.6,208.61,13572.0
2019-06-13 12:15:00,208.7,208.7,208.19,208.37,11853.0,208.7,208.7,208.19,208.37,11853.0
2019-06-13 12:20:00,208.51,208.66,208.0,208.66,6764.0,208.51,208.66,208.0,208.66,6764.0
2019-06-13 12:25:00,208.67,208.8,208.23,208.34,4400.0,208.67,208.8,208.23,208.34,4400.0
2019-06-13 12:30:00,208.13,208.24,207.89,207.89,6200.0,208.13,208.24,207.89,207.89,6200.0
2019-06-13 12:35:00,207.98,208.35,207.98,208.34,5250.0,207.98,208.35,207.98,208.34,5250.0
2019-06-13 12:40:00,208.31,208.6,208.25,208.44,9214.0,208.31,208.6,208.25,208.44,9214.0
2019-06-13 12:45:00,208.53,208.66,208.17,208.17,3000.0,208.53,208.66,208.17,208.17,3000.0
2019-06-13 12:50:00,208.1,208.49,207.98,208.36,3864.0,208.1,208.49,207.98,208.36,3864.0
2019-06-13 12:55:00,208.37,208.5,208.31,208.34,4427.0,208.37,208.5,208.31,208.34,4427.0
2019-06-13 13:00:00,208.33,208.37,208.09,208.1,5404.0,208.33,208.37,208.09,208.1,5404.0
2019-06-13 13:05:00,208.11,208.34,208.11,208.26,5876.0,208.11,208.34,208.11,208.26,5876.0
2019-06-13 13:10:00,208.22,208.44,208.12,208.12,10278.0,208.22,208.44,208.12,208.12,10278.0
2019-06-13 13:15:00,208.09,208.1,207.73,207.83,8153.0,208.09,208.1,207.73,207.83,8153.0
2019-06-13 13:20:00,207.8,208.01,207.64,207.97,4274.0,207.8,208.01,207.64,207.97,4274.0
2019-06-13 13:25:00,207.89,208.05,207.84,208.05,5275.0,207.89,208.05,207.84,208.05,5275.0
2019-06-13 13:30:00,207.98,208.09,207.78,207.94,6660.0,207.98,208.09,207.78,207.94,6660.0
2019-06-13 13:35:00,207.96,208.09,207.77,207.96,2600.0,207.96,208.09,207.77,207.96,2600.0
2019-06-13 13:40:00,207.93,208.04,207.76,208.0,9808.0,207.93,208.04,207.76,208.0,9808.0
2019-06-13 13:45:00,208.0,208.07,207.84,208.07,5775.0,208.0,208.07,207.84,208.07,5775.0
2019-06-13 13:50:00,208.14,208.14,207.97,208.05,5196.0,208.14,208.14,207.97,208.05,5196.0
2019-06-13 13:55:00,208.05,208.28,208.05,208.2,10072.0,208.05,208.28,208.05,208.2,10072.0
2019-06-13 14:00:00,208.17,208.29,208.07,208.18,1951.0,208.17,208.29,208.07,208.18,1951.0
2019-06-13 14:05:00,208.11,208.31,208.01,208.12,5082.0,208.11,208.31,208.01,208.12,5082.0
2019-06-13 14:10:00,208.08,208.16,207.98,208.05,6853.0,208.08,208.16,207.98,208.05,6853.0
2019-06-13 14:15:00,208.05,208.11,207.46,207.67,14098.0,208.05,208.11,207.46,207.67,14098.0
2019-06-13 14:20:00,207.73,208.05,207.59,207.78,8360.0,207.73,208.05,207.59,207.78,8360.0
2019-06-13 14:25:00,207.85,208.02,207.8,208.02,5805.0,207.85,208.02,207.8,208.02,5805.0
2019-06-13 14:30:00,207.99,208.02,207.65,207.77,8466.0,207.99,208.02,207.65,207.77,8466.0
2019-06-13 14:35:00,207.8,208.21,207.79,208.21,12226.0,207.8,208.21,207.79,208.21,12226.0
2019-06-13 14:40:00,208.08,208.11,207.92,208.0,5383.0,208.08,208.11,207.92,208.0,5383.0
2019-06-13 14:45:00,208.03,208.1,207.89,207.93,7554.0,208.03,208.1,207.89,207.93,7554.0
2019-06-13 14:50:00,207.9,208.14,207.88,207.97,17873.0,207.9,208.14,207.88,207.97,17873.0
2019-06-13 14:55:00,208.06,208.06,207.76,207.94,38974.0,208.06,208.06,207.76,207.94,38974.0
2019-06-13 15:00:00,207.9,208.17,207.68,208.17,21629.0,207.9,208.17,207.68,208.17,21629.0
2019-06-13 15:05:00,208.08,208.43,207.92,208.4,11776.0,208.08,208.43,207.92,208.4,11776.0
2019-06-13 15:10:00,208.42,208.47,207.98,208.07,10877.0,208.42,208.47,207.98,208.07,10877.0
2019-06-13 15:15:00,208.05,208.12,207.8,207.81,13213.0,208.05,208.12,207.8,207.81,13213.0
2019-06-13 15:20:00,207.8,208.04,207.77,207.84,8997.0,207.8,208.04,207.77,207.84,8997.0
2019-06-13 15:25:00,207.85,207.87,207.55,207.87,7372.0,207.85,207.87,207.55,207.87,7372.0
2019-06-13 15:30:00,207.89,208.0,207.65,207.68,9272.0,207.89,208.0,207.65,207.68,9272.0
2019-06-13 15:35:00,207.74,208.2,207.72,208.11,11987.0,207.74,208.2,207.72,208.11,11987.0
2019-06-13 15:40:00,208.13,208.15,207.8,207.86,12790.0,208.13,208.15,207.8,207.86,12790.0
2019-06-13 15:45:00,207.87,207.93,207.47,207.5,13975.0,207.87,207.93,207.47,207.5,13975.0
2019-06-13 15:50:00,207.49,207.64,207.27,207.5,26022.0,207.49,207.64,207.27,207.5,26022.0
2019-06-13 15:55:00,207.5,208.5,207.34,208.37,54212.0,207.5,208.5,207.34,208.37,54212.0
2019-06-14 09:30:00,207.99,209.9,207.1,208.44,21818.0,207.99,209.9,207.1,208.44,21818.0
2019-06-14 09:35:00,208.36,208.74,207.83,208.09,5590.0,208.36,208.74,207.83,208.09,5590.0
2019-06-14 09:40:00,208.88,208.88,207.27,207.61,6258.0,208.88,208.88,207.27,207.61,6258.0
2019-06-14 09:45:00,207.5,208.68,207.5,208.68,11169.0,207.5,208.68,207.5,208.68,11169.0
2019-06-14 09:50:00,208.6,208.94,207.44,207.57,9991.0,208.6,208.94,207.44,207.57,9991.0
2019-06-14 09:55:00,207.43,208.31,207.42,208.31,17161.0,207.43,208.31,207.42,208.31,17161.0
2019-06-14 10:00:00,208.08,208.26,207.59,207.73,9745.0,208.08,208.26,207.59,207.73,9745.0
2019-06-14 10:05:00,207.74,208.26,207.59,208.05,18916.0,207.74,208.26,207.59,208.05,18916.0
2019-06-14 10:10:00,208.09,208.8,208.09,208.65,11841.0,208.09,208.8,208.09,208.65,11841.0
2019-06-14 10:15:00,208.7,209.0,208.54,208.79,5994.0,208.7,209.0,208.54,208.79,5994.0
2019-06-14 10:20:00,208.67,208.67,208.18,208.19,2096.0,208.67,208.67,208.18,208.19,2096.0
2019-06-14 10:25:00,208.16,208.16,207.22,207.22,6379.0,208.16,208.16,207.22,207.22,6379.0
2019-06-14 10:30:00,207.19,207.4,206.36,207.03,50305.0,207.19,207.4,206.36,207.03,50305.0
2019-06-14 10:35:00,207.17,207.42,206.85,206.91,2105.0,207.17,207.42,206.85,206.91,2105.0
2019-06-14 10:40:00,207.15,207.15,206.36,206.77,7463.0,207.15,207.15,206.36,206.77,7463.0
2019-06-14 10:45:00,206.76,206.88,206.16,206.74,6404.0,206.76,206.88,206.16,206.74,6404.0
2019-06-14 10:50:00,206.73,206.94,206.53,206.54,9403.0,206.73,206.94,206.53,206.54,9403.0
2019-06-14 10:55:00,206.71,206.71,205.51,205.51,28723.0,206.71,206.71,205.51,205.51,28723.0
2019-06-14 11:00:00,205.74,205.86,205.44,205.8,7498.0,205.74,205.86,205.44,205.8,7498.0
2019-06-14 11:05:00,205.7,206.11,205.36,205.36,12446.0,205.7,206.11,205.36,205.36,12446.0
2019-06-14 11:10:00,205.24,205.96,205.09,205.88,19620.0,205.24,205.96,205.09,205.88,19620.0
2019-06-14 11:15:00,205.81,206.4,205.81,206.22,7321.0,205.81,206.4,205.81,206.22,7321.0
2019-06-14 11:20:00,206.23,207.15,206.23,207.01,8017.0,206.23,207.15,206.23,207.01,8017.0
2019-06-14 11:25:00,206.85,207.43,206.85,207.36,5078.0,206.85,207.43,206.85,207.36,5078.0
2019-06-14 11:30:00,207.43,207.76,207.21,207.48,5041.0,207.43,207.76,207.21,207.48,5041.0
2019-06-14 11:35:00,207.48,207.76,207.33,207.63,3424.0,207.48,207.76,207.33,207.63,3424.0
2019-06-14 11:40:00,207.64,207.72,207.15,207.15,6200.0,207.64,207.72,207.15,207.15,6200.0
2019-06-14 11:45:00,207.09,207.49,206.87,207.48,4979.0,207.09,207.49,206.87,207.48,4979.0
2019-06-14 11:50:00,207.37,207.37,207.25,207.31,500.0,207.37,207.37,207.25,207.31,500.0
2019-06-14 11:55:00,207.29,207.38,206.9,206.9,2001.0,207.29,207.38,206.9,206.9,2001.0
2019-06-14 12:00:00,206.92,206.93,206.69,206.92,2500.0,206.92,206.93,206.69,206.92,2500.0
2019-06-14 12:05:00,206.83,206.9,206.61,206.72,4281.0,206.83,206.9,206.61,206.72,4281.0
2019-06-14 12:10:00,206.83,207.13,206.74,207.01,1850.0,206.83,207.13,206.74,207.01,1850.0
2019-06-14 12:15:00,207.0,207.4,207.0,207.36,2873.0,207.0,207.4,207.0,207.36,2873.0
2019-06-14 12:20:00,207.45,207.56,207.38,207.51,2963.0,207.45,207.56,207.38,207.51,2963.0
2019-06-14 12:25:00,207.65,207.72,207.31,207.38,3731.0,207.65,207.72,207.31,207.38,3731.0
2019-06-14 12:30:00,207.48,207.51,207.34,207.34,2239.0,207.48,207.51,207.34,207.34,2239.0
2019-06-14 12:35:00,207.37,207.66,207.37,207.57,2416.0,207.37,207.66,207.37,207.57,2416.0
2019-06-14 12:40:00,207.59,207.59,207.45,207.54,800.0,207.59,207.59,207.45,207.54,800.0
2019-06-14 12:45:00,207.45,207.55,207.43,207.54,775.0,207.45,207.55,207.43,207.54,775.0
2019-06-14 12:50:00,207.47,207.7,207.36,207.61,6175.0,207.47,207.7,207.36,207.61,6175.0
2019-06-14 12:55:00,207.7,207.72,207.56,207.58,2978.0,207.7,207.72,207.56,207.58,2978.0
2019-06-14 13:00:00,207.66,207.66,207.55,207.58,912.0,207.66,207.66,207.55,207.58,912.0
2019-06-14 13:05:00,207.52,207.52,207.3,207.31,987.0,207.52,207.52,207.3,207.31,987.0
2019-06-14 13:10:00,207.33,207.54,207.33,207.4,1982.0,207.33,207.54,207.33,207.4,1982.0
2019-06-14 13:15:00,207.51,207.57,207.19,207.34,3551.0,207.51,207.57,207.19,207.34,3551.0
2019-06-14 13:20:00,207.34,207.54,207.32,207.36,2809.0,207.34,207.54,207.32,207.36,2809.0
2019-06-14 13:25:00,207.35,207.53,207.35,207.37,400.0,207.35,207.53,207.35,207.37,400.0
2019-06-14 13:30:00,207.36,207.43,207.22,207.41,2200.0,207.36,207.43,207.22,207.41,2200.0
2019-06-14 13:35:00,207.16,207.25,206.96,207.03,2675.0,207.16,207.25,206.96,207.03,2675.0
2019-06-14 13:40:00,207.08,207.18,206.99,207.1,1866.0,207.08,207.18,206.99,207.1,1866.0
2019-06-14 13:45:00,206.99,207.09,206.91,207.08,754.0,206.99,207.09,206.91,207.08,754.0
2019-06-14 13:50:00,207.03,207.12,206.91,207.12,1825.0,207.03,207.12,206.91,207.12,1825.0
2019-06-14 13:55:00,207.17,207.23,207.08,207.18,1100.0,207.17,207.23,207.08,207.18,1100.0
2019-06-14 14:00:00,207.16,207.33,207.15,207.31,1269.0,207.16,207.33,207.15,207.31,1269.0
2019-06-14 14:05:00,207.26,207.46,207.1,207.38,2041.0,207.26,207.46,207.1,207.38,2041.0
2019-06-14 14:10:00,207.38,207.51,207.1,207.14,10963.0,207.38,207.51,207.1,207.14,10963.0
2019-06-14 14:15:00,207.04,207.51,207.04,207.41,8401.0,207.04,207.51,207.04,207.41,8401.0
2019-06-14 14:20:00,207.33,207.39,207.28,207.29,1600.0,207.33,207.39,207.28,207.29,1600.0
2019-06-14 14:25:00,207.26,207.39,207.22,207.39,895.0,207.26,207.39,207.22,207.39,895.0
2019-06-14 14:30:00,207.4,207.84,207.36,207.61,39400.0,207.4,207.84,207.36,207.61,39400.0
2019-06-14 14:35:00,207.68,208.16,207.68,208.16,4597.0,207.68,208.16,207.68,208.16,4597.0
2019-06-14 14:40:00,207.85,208.01,207.72,207.72,2195.0,207.85,208.01,207.72,207.72,2195.0
2019-06-14 14:45:00,207.72,207.79,207.59,207.71,1400.0,207.72,207.79,207.59,207.71,1400.0
2019-06-14 14:50:00,207.73,207.83,207.5,207.83,3436.0,207.73,207.83,207.5,207.83,3436.0
2019-06-14 14:55:00,207.8,208.11,207.8,208.11,2725.0,207.8,208.11,207.8,208.11,2725.0
2019-06-14 15:00:00,208.12,208.32,208.09,208.29,2710.0,208.12,208.32,208.09,208.29,2710.0
2019-06-14 15:05:00,208.27,208.27,208.13,208.14,2525.0,208.27,208.27,208.13,208.14,2525.0
2019-06-14 15:10:00,208.15,208.71,208.15,208.71,8715.0,208.15,208.71,208.15,208.71,8715.0
2019-06-14 15:15:00,208.68,209.24,208.54,209.01,11069.0,208.68,209.24,208.54,209.01,11069.0
2019-06-14 15:20:00,209.04,209.11,208.36,208.66,7865.0,209.04,209.11,208.36,208.66,7865.0
2019-06-14 15:25:00,208.58,208.64,208.45,208.55,4888.0,208.58,208.64,208.45,208.55,4888.0
2019-06-14 15:30:00,208.52,208.6,208.18,208.57,4059.0,208.52,208.6,208.18,208.57,4059.0
2019-06-14 15:35:00,208.65,208.65,208.36,208.36,3134.0,208.65,208.65,208.36,208.36,3134.0
2019-06-14 15:40:00,208.28,208.3,208.0,208.0,3325.0,208.28,208.3,208.0,208.0,3325.0
2019-06-14 15:45:00,208.12,208.33,208.11,208.23,7685.0,208.12,208.33,208.11,208.23,7685.0
2019-06-14 15:50:00,208.07,208.21,207.95,208.05,13335.0,208.07,208.21,207.95,208.05,13335.0
2019-06-14 15:55:00,208.0,208.13,207.89,208.08,52603.0,208.0,208.13,207.89,208.08,52603.0
2019-06-17 09:30:00,209.0,209.96,208.85,209.48,13234.0,209.0,209.96,208.85,209.48,13234.0
2019-06-17 09:35:00,209.7,210.13,209.23,210.13,13207.0,209.7,210.13,209.23,210.13,13207.0
2019-06-17 09:40:00,210.34,211.89,210.34,210.78,27027.0,210.34,211.89,210.34,210.78,27027.0
2019-06-17 09:45:00,210.95,212.41,210.43,212.3,75996.0,210.95,212.41,210.43,212.3,75996.0
2019-06-17 09:50:00,212.43,212.45,211.44,211.45,17214.0,212.43,212.45,211.44,211.45,17214.0
2019-06-17 09:55:00,211.6,211.72,211.2,211.39,10488.0,211.6,211.72,211.2,211.39,10488.0
2019-06-17 10:00:00,211.5,211.95,210.79,210.79,11498.0,211.5,211.95,210.79,210.79,11498.0
2019-06-17 10:05:00,211.03,211.03,210.47,210.61,13919.0,211.03,211.03,210.47,210.61,13919.0
2019-06-17 10:10:00,210.44,211.0,210.16,210.22,10623.0,210.44,211.0,210.16,210.22,10623.0
2019-06-17 10:15:00,210.38,210.45,208.85,208.88,26391.0,210.38,210.45,208.85,208.88,26391.0
2019-06-17 10:20:00,208.88,209.04,208.12,208.27,20019.0,208.88,209.04,208.12,208.27,20019.0
2019-06-17 10:25:00,208.3,209.34,207.96,208.89,16326.0,208.3,209.34,207.96,208.89,16326.0
2019-06-17 10:30:00,209.22,209.9,209.03,209.03,6859.0,209.22,209.9,209.03,209.03,6859.0
2019-06-17 10:35:00,209.03,209.38,209.03,209.38,3662.0,209.03,209.38,209.03,209.38,3662.0
2019-06-17 10:40:00,209.2,209.29,208.51,208.64,4275.0,209.2,209.29,208.51,208.64,4275.0
2019-06-17 10:45:00,208.5,208.5,207.74,207.92,6210.0,208.5,208.5,207.74,207.92,6210.0
2019-06-17 10:50:00,208.04,208.38,208.03,208.28,4364.0,208.04,208.38,208.03,208.28,4364.0
2019-06-17 10:55:00,208.39,208.98,208.32,208.98,3783.0,208.39,208.98,208.32,208.98,3783.0
2019-06-17 11:00:00,208.89,209.04,208.58,208.58,8552.0,208.89,209.04,208.58,208.58,8552.0
2019-06-17 11:05:00,208.56,209.16,208.24,209.05,9801.0,208.56,209.16,208.24,209.05,9801.0
2019-06-17 11:10:00,209.05,209.6,208.95,209.19,7168.0,209.05,209.6,208.95,209.19,7168.0
2019-06-17 11:15:00,209.03,209.2,208.78,208.99,8623.0,209.03,209.2,208.78,208.99,8623.0
2019-06-17 11:20:00,209.02,209.08,208.61,208.73,7730.0,209.02,209.08,208.61,208.73,7730.0
2019-06-17 11:25:00,208.8,209.2,208.51,208.9,67100.0,208.8,209.2,208.51,208.9,67100.0
2019-06-17 11:30:00,208.81,209.0,208.51,208.77,36968.0,208.81,209.0,208.51,208.77,36968.0
2019-06-17 11:35:00,208.77,208.84,208.03,208.19,49877.0,208.77,208.84,208.03,208.19,49877.0
2019-06-17 11:40:00,208.19,208.19,207.61,207.92,13447.0,208.19,208.19,207.61,207.92,13447.0
2019-06-17 11:45:00,207.99,208.01,207.53,207.67,9835.0,207.99,208.01,207.53,207.67,9835.0
2019-06-17 11:50:00,207.75,207.87,207.27,207.27,9736.0,207.75,207.87,207.27,207.27,9736.0
2019-06-17 11:55:00,207.26,207.48,207.04,207.22,5955.0,207.26,207.48,207.04,207.22,5955.0
2019-06-17 12:00:00,207.26,207.47,207.12,207.38,4900.0,207.26,207.47,207.12,207.38,4900.0
2019-06-17 12:05:00,207.41,208.68,207.41,208.33,28109.0,207.41,208.68,207.41,208.33,28109.0
2019-06-17 12:10:00,208.36,208.65,208.36,208.57,2010.0,208.36,208.65,208.36,208.57,2010.0
2019-06-17 12:15:00,208.6,209.11,208.53,208.96,10684.0,208.6,209.11,208.53,208.96,10684.0
2019-06-17 12:20:00,208.92,209.0,208.67,208.67,3000.0,208.92,209.0,208.67,208.67,3000.0
2019-06-17 12:25:00,208.7,208.7,208.51,208.52,1834.0,208.7,208.7,208.51,208.52,1834.0
2019-06-17 12:30:00,208.52,208.59,208.36,208.56,5460.0,208.52,208.59,208.36,208.56,5460.0
2019-06-17 12:35:00,208.7,208.9,208.7,208.78,3175.0,208.7,208.9,208.7,208.78,3175.0
2019-06-17 12:40:00,208.75,208.95,208.69,208.87,7910.0,208.75,208.95,208.69,208.87,7910.0
2019-06-17 12:45:00,208.89,209.05,208.73,208.84,1800.0,208.89,209.05,208.73,208.84,1800.0
2019-06-17 12:50:00,208.75,208.98,208.46,208.56,5062.0,208.75,208.98,208.46,208.56,5062.0
2019-06-17 12:55:00,208.56,208.94,208.49,208.94,8029.0,208.56,208.94,208.49,208.94,8029.0
2019-06-17 13:00:00,208.98,209.1,208.95,208.98,2723.0,208.98,209.1,208.95,208.98,2723.0
2019-06-17 13:05:00,209.0,209.02,208.64,208.75,5096.0,209.0,209.02,208.64,208.75,5096.0
2019-06-17 13:10:00,208.76,208.85,208.57,208.84,3822.0,208.76,208.85,208.57,208.84,3822.0
2019-06-17 13:15:00,208.81,209.07,208.76,209.07,7144.0,208.81,209.07,208.76,209.07,7144.0
2019-06-17 13:20:00,209.07,209.08,209.0,209.08,2860.0,209.07,209.08,209.0,209.08,2860.0
2019-06-17 13:25:00,209.03,209.21,208.97,209.13,4100.0,209.03,209.21,208.97,209.13,4100.0
2019-06-17 13:30:00,209.14,209.34,209.04,209.34,5494.0,209.14,209.34,209.04,209.34,5494.0
2019-06-17 13:35:00,209.27,209.41,209.2,209.27,4559.0,209.27,209.41,209.2,209.27,4559.0
2019-06-17 13:40:00,209.21,209.36,209.06,209.06,4285.0,209.21,209.36,209.06,209.06,4285.0
2019-06-17 13:45:00,209.14,209.24,209.02,209.13,3477.0,209.14,209.24,209.02,209.13,3477.0
2019-06-17 13:50:00,209.18,209.3,209.1,209.27,12829.0,209.18,209.3,209.1,209.27,12829.0
2019-06-17 13:55:00,209.28,209.77,209.26,209.53,36097.0,209.28,209.77,209.26,209.53,36097.0
2019-06-17 14:00:00,209.45,209.77,209.34,209.71,5722.0,209.45,209.77,209.34,209.71,5722.0
2019-06-17 14:05:00,209.71,209.71,209.42,209.52,5570.0,209.71,209.71,209.42,209.52,5570.0
2019-06-17 14:10:00,209.53,209.69,209.43,209.54,3333.0,209.53,209.69,209.43,209.54,3333.0
2019-06-17 14:15:00,209.49,209.88,209.49,209.65,8420.0,209.49,209.88,209.49,209.65,8420.0
2019-06-17 14:20:00,209.59,209.8,209.58,209.8,7931.0,209.59,209.8,209.58,209.8,7931.0
2019-06-17 14:25:00,209.67,209.79,209.57,209.64,3300.0,209.67,209.79,209.57,209.64,3300.0
2019-06-17 14:30:00,209.64,209.92,209.57,209.9,18918.0,209.64,209.92,209.57,209.9,18918.0
2019-06-17 14:35:00,209.93,210.03,209.58,209.73,14483.0,209.93,210.03,209.58,209.73,14483.0
2019-06-17 14:40:00,209.52,209.71,209.34,209.34,5019.0,209.52,209.71,209.34,209.34,5019.0
2019-06-17 14:45:00,209.29,209.31,209.0,209.28,9399.0,209.29,209.31,209.0,209.28,9399.0
2019-06-17 14:50:00,209.36,209.69,209.18,209.6,34649.0,209.36,209.69,209.18,209.6,34649.0
2019-06-17 14:55:00,209.61,209.79,209.38,209.6,37139.0,209.61,209.79,209.38,209.6,37139.0
2019-06-17 15:00:00,209.56,209.64,209.02,209.15,14678.0,209.56,209.64,209.02,209.15,14678.0
2019-06-17 15:05:00,209.24,209.54,209.15,209.45,7705.0,209.24,209.54,209.15,209.45,7705.0
2019-06-17 15:10:00,209.5,209.55,209.22,209.33,5200.0,209.5,209.55,209.22,209.33,5200.0
2019-06-17 15:15:00,209.4,209.54,208.8,208.89,6400.0,209.4,209.54,208.8,208.89,6400.0
2019-06-17 15:20:00,208.88,209.06,208.66,208.8,7150.0,208.88,209.06,208.66,208.8,7150.0
2019-06-17 15:25:00,208.88,209.06,208.81,209.02,7859.0,208.88,209.06,208.81,209.02,7859.0
2019-06-17 15:30:00,208.97,209.07,208.7,208.99,6708.0,208.97,209.07,208.7,208.99,6708.0
2019-06-17 15:35:00,208.9,209.08,208.84,208.87,5600.0,208.9,209.08,208.84,208.87,5600.0
2019-06-17 15:40:00,208.81,209.12,208.81,209.01,11270.0,208.81,209.12,208.81,209.01,11270.0
2019-06-17 15:45:00,209.02,209.39,209.02,209.35,15061.0,209.02,209.39,209.02,209.35,15061.0
2019-06-17 15:50:00,209.23,209.23,208.66,208.72,12878.0,209.23,209.23,208.66,208.72,12878.0
2019-06-17 15:55:00,208.78,209.1,208.69,209.02,38270.0,208.78,209.1,208.69,209.02,38270.0
2019-06-18 09:30:00,211.99,212.73,211.31,211.91,38717.0,211.99,212.73,211.31,211.91,38717.0
2019-06-18 09:35:00,211.98,212.89,211.75,212.88,19596.0,211.98,212.89,211.75,212.88,19596.0
2019-06-18 09:40:00,212.51,214.12,212.48,213.42,45564.0,212.51,214.12,212.48,213.42,45564.0
2019-06-18 09:45:00,213.53,214.31,213.38,213.65,21885.0,213.53,214.31,213.38,213.65,21885.0
2019-06-18 09:50:00,213.53,213.74,212.85,213.25,17452.0,213.53,213.74,212.85,213.25,17452.0
2019-06-18 09:55:00,213.11,213.39,212.43,213.25,23783.0,213.11,213.39,212.43,213.25,23783.0
2019-06-18 10:00:00,213.43,214.9,213.42,213.87,30598.0,213.43,214.9,213.42,213.87,30598.0
2019-06-18 10:05:00,213.86,214.55,213.48,214.23,11905.0,213.86,214.55,213.48,214.23,11905.0
2019-06-18 10:10:00,214.23,214.9,214.22,214.69,15888.0,214.23,214.9,214.22,214.69,15888.0
2019-06-18 10:15:00,214.7,214.86,214.23,214.53,22652.0,214.7,214.86,214.23,214.53,22652.0
2019-06-18 10:20:00,214.64,215.15,214.33,214.9,28170.0,214.64,215.15,214.33,214.9,28170.0
2019-06-18 10:25:00,214.9,215.31,214.69,214.99,13289.0,214.9,215.31,214.69,214.99,13289.0
2019-06-18 10:30:00,214.92,215.2,214.51,215.13,14913.0,214.92,215.2,214.51,215.13,14913.0
2019-06-18 10:35:00,215.11,215.48,214.63,215.0,25769.0,215.11,215.48,214.63,215.0,25769.0
2019-06-18 10:40:00,214.98,215.12,214.12,214.12,20152.0,214.98,215.12,214.12,214.12,20152.0
2019-06-18 10:45:00,214.21,214.6,214.0,214.11,11166.0,214.21,214.6,214.0,214.11,11166.0
2019-06-18 10:50:00,214.11,214.79,213.76,214.7,14421.0,214.11,214.79,213.76,214.7,14421.0
2019-06-18 10:55:00,214.77,215.01,214.61,214.61,12415.0,214.77,215.01,214.61,214.61,12415.0
2019-06-18 11:00:00,214.66,215.15,214.5,214.89,7610.0,214.66,215.15,214.5,214.89,7610.0
2019-06-18 11:05:00,214.87,215.18,214.72,215.12,8537.0,214.87,215.18,214.72,215.12,8537.0
2019-06-18 11:10:00,215.17,215.21,214.57,214.75,5931.0,215.17,215.21,214.57,214.75,5931.0
2019-06-18 11:15:00,214.66,215.04,214.66,215.04,5719.0,214.66,215.04,214.66,215.04,5719.0
2019-06-18 11:20:00,214.95,215.03,214.07,214.15,8761.0,214.95,215.03,214.07,214.15,8761.0
2019-06-18 11:25:00,214.21,214.86,214.1,214.64,10519.0,214.21,214.86,214.1,214.64,10519.0
2019-06-18 11:30:00,214.48,214.88,214.42,214.5,4325.0,214.48,214.88,214.42,214.5,4325.0
2019-06-18 11:35:00,214.38,214.67,214.36,214.67,3032.0,214.38,214.67,214.36,214.67,3032.0
2019-06-18 11:40:00,214.51,214.66,214.24,214.46,9884.0,214.51,214.66,214.24,214.46,9884.0
2019-06-18 11:45:00,214.52,214.79,214.11,214.11,26007.0,214.52,214.79,214.11,214.11,26007.0
2019-06-18 11:50:00,214.22,214.45,213.84,213.92,10063.0,214.22,214.45,213.84,213.92,10063.0
2019-06-18 11:55:00,214.17,214.3,213.81,213.95,4868.0,214.17,214.3,213.81,213.95,4868.0
2019-06-18 12:00:00,213.95,214.11,213.8,213.86,7868.0,213.95,214.11,213.8,213.86,7868.0
2019-06-18 12:05:00,213.75,213.75,213.41,213.54,7204.0,213.75,213.75,213.41,213.54,7204.0
2019-06-18 12:10:00,213.63,213.76,213.47,213.72,4644.0,213.63,213.76,213.47,213.72,4644.0
2019-06-18 12:15:00,213.66,213.66,212.92,213.44,9415.0,213.66,213.66,212.92,213.44,9415.0
2019-06-18 12:20:00,213.38,213.52,213.2,213.32,2887.0,213.38,213.52,213.2,213.32,2887.0
2019-06-18 12:25:00,213.32,213.67,213.18,213.53,8270.0,213.32,213.67,213.18,213.53,8270.0
2019-06-18 12:30:00,213.48,213.52,213.3,213.49,3468.0,213.48,213.52,213.3,213.49,3468.0
2019-06-18 12:35:00,213.41,213.55,213.37,213.44,5400.0,213.41,213.55,213.37,213.44,5400.0
2019-06-18 12:40:00,213.53,213.67,213.39,213.39,3879.0,213.53,213.67,213.39,213.39,3879.0
2019-06-18 12:45:00,213.5,213.75,213.38,213.67,2700.0,213.5,213.75,213.38,213.67,2700.0
2019-06-18 12:50:00,213.7,213.7,213.4,213.55,4388.0,213.7,213.7,213.4,213.55,4388.0
2019-06-18 12:55:00,213.54,213.69,213.19,213.19,5092.0,213.54,213.69,213.19,213.19,5092.0
2019-06-18 13:00:00,213.19,213.22,212.85,212.92,32328.0,213.19,213.22,212.85,212.92,32328.0
2019-06-18 13:05:00,212.84,213.15,212.67,212.93,15920.0,212.84,213.15,212.67,212.93,15920.0
2019-06-18 13:10:00,212.94,213.12,212.74,212.74,4275.0,212.94,213.12,212.74,212.74,4275.0
2019-06-18 13:15:00,212.89,212.89,212.56,212.75,1700.0,212.89,212.89,212.56,212.75,1700.0
2019-06-18 13:20:00,212.79,212.8,212.01,212.02,4604.0,212.79,212.8,212.01,212.02,4604.0
2019-06-18 13:25:00,212.09,212.36,212.06,212.18,7817.0,212.09,212.36,212.06,212.18,7817.0
2019-06-18 13:30:00,212.25,212.48,212.18,212.26,4035.0,212.25,212.48,212.18,212.26,4035.0
2019-06-18 13:35:00,212.21,212.4,212.21,212.21,2200.0,212.21,212.4,212.21,212.21,2200.0
2019-06-18 13:40:00,212.21,212.37,212.05,212.05,3378.0,212.21,212.37,212.05,212.05,3378.0
2019-06-18 13:45:00,212.16,212.36,212.05,212.2,4689.0,212.16,212.36,212.05,212.2,4689.0
2019-06-18 13:50:00,212.19,212.34,212.18,212.21,3163.0,212.19,212.34,212.18,212.21,3163.0
2019-06-18 13:55:00,212.27,212.27,212.17,212.22,2067.0,212.27,212.27,212.17,212.22,2067.0
2019-06-18 14:00:00,212.29,212.92,212.29,212.66,8502.0,212.29,212.92,212.29,212.66,8502.0
2019-06-18 14:05:00,212.6,212.72,212.6,212.7,2630.0,212.6,212.72,212.6,212.7,2630.0
2019-06-18 14:10:00,212.84,213.16,212.81,212.92,9554.0,212.84,213.16,212.81,212.92,9554.0
2019-06-18 14:15:00,213.01,213.01,212.68,212.69,5298.0,213.01,213.01,212.68,212.69,5298.0
2019-06-18 14:20:00,212.68,213.09,212.68,212.95,4425.0,212.68,213.09,212.68,212.95,4425.0
2019-06-18 14:25:00,213.02,213.18,212.85,213.06,12124.0,213.02,213.18,212.85,213.06,12124.0
2019-06-18 14:30:00,213.06,213.31,212.98,213.26,7535.0,213.06,213.31,212.98,213.26,7535.0
2019-06-18 14:35:00,213.18,213.33,213.04,213.33,10303.0,213.18,213.33,213.04,213.33,10303.0
2019-06-18 14:40:00,213.22,213.48,213.22,213.26,5212.0,213.22,213.48,213.22,213.26,5212.0
2019-06-18 14:45:00,213.3,213.38,213.07,213.22,6196.0,213.3,213.38,213.07,213.22,6196.0
2019-06-18 14:50:00,213.16,213.25,213.03,213.08,5429.0,213.16,213.25,213.03,213.08,5429.0
2019-06-18 14:55:00,213.0,213.16,212.95,213.05,4489.0,213.0,213.16,212.95,213.05,4489.0
2019-06-18 15:00:00,213.07,213.45,213.07,213.32,7922.0,213.07,213.45,213.07,213.32,7922.0
2019-06-18 15:05:00,213.33,213.36,213.18,213.23,7055.0,213.33,213.36,213.18,213.23,7055.0
2019-06-18 15:10:00,213.39,213.4,213.2,213.29,7600.0,213.39,213.4,213.2,213.29,7600.0
2019-06-18 15:15:00,213.21,213.32,213.08,213.31,17361.0,213.21,213.32,213.08,213.31,17361.0
2019-06-18 15:20:00,213.26,213.45,213.08,213.36,16331.0,213.26,213.45,213.08,213.36,16331.0
2019-06-18 15:25:00,213.29,213.77,213.29,213.72,11872.0,213.29,213.77,213.29,213.72,11872.0
2019-06-18 15:30:00,213.66,213.76,213.41,213.58,16711.0,213.66,213.76,213.41,213.58,16711.0
2019-06-18 15:35:00,213.54,213.81,213.48,213.61,11280.0,213.54,213.81,213.48,213.61,11280.0
2019-06-18 15:40:00,213.61,213.64,213.42,213.56,12099.0,213.61,213.64,213.42,213.56,12099.0
2019-06-18 15:45:00,213.56,213.85,213.42,213.64,18087.0,213.56,213.85,213.42,213.64,18087.0
2019-06-18 15:50:00,213.69,213.95,213.49,213.71,31097.0,213.69,213.95,213.49,213.71,31097.0
2019-06-18 15:55:00,213.66,213.66,212.97,213.26,68923.0,213.66,213.66,212.97,213.26,68923.0
2019-06-19 09:30:00,213.72,215.02,213.5,214.74,23609.0,213.72,215.02,213.5,214.74,23609.0
2019-06-19 09:35:00,213.72,214.15,212.81,213.65,3700.0,213.72,214.15,212.81,213.65,3700.0
2019-06-19 09:40:00,213.34,213.51,212.38,213.47,14898.0,213.34,213.51,212.38,213.47,14898.0
2019-06-19 09:45:00,213.46,213.9,212.64,212.84,6147.0,213.46,213.9,212.64,212.84,6147.0
2019-06-19 09:50:00,213.05,213.1,212.31,212.78,8406.0,213.05,213.1,212.31,212.78,8406.0
2019-06-19 09:55:00,212.68,212.78,212.41,212.47,2200.0,212.68,212.78,212.41,212.47,2200.0
2019-06-19 10:00:00,212.58,212.87,212.21,212.56,4410.0,212.58,212.87,212.21,212.56,4410.0
2019-06-19 10:05:00,212.62,212.62,212.25,212.25,3007.0,212.62,212.62,212.25,212.25,3007.0
2019-06-19 10:10:00,212.53,212.97,212.38,212.91,4500.0,212.53,212.97,212.38,212.91,4500.0
2019-06-19 10:15:00,212.73,212.89,212.04,212.59,13873.0,212.73,212.89,212.04,212.59,13873.0
2019-06-19 10:20:00,212.5,212.5,212.12,212.33,8004.0,212.5,212.5,212.12,212.33,8004.0
2019-06-19 10:25:00,212.4,212.42,211.76,211.89,6982.0,212.4,212.42,211.76,211.89,6982.0
2019-06-19 10:30:00,211.78,211.78,211.41,211.76,8559.0,211.78,211.78,211.41,211.76,8559.0
2019-06-19 10:35:00,211.66,211.97,211.44,211.46,4251.0,211.66,211.97,211.44,211.46,4251.0
2019-06-19 10:40:00,211.33,211.7,211.33,211.58,9360.0,211.33,211.7,211.33,211.58,9360.0
2019-06-19 10:45:00,211.71,212.17,211.7,211.87,7300.0,211.71,212.17,211.7,211.87,7300.0
2019-06-19 10:50:00,211.87,212.08,211.64,211.93,5736.0,211.87,212.08,211.64,211.93,5736.0
2019-06-19 10:55:00,212.01,212.09,211.84,211.84,5400.0,212.01,212.09,211.84,211.84,5400.0
2019-06-19 11:00:00,211.84,211.97,211.51,211.51,10054.0,211.84,211.97,211.51,211.51,10054.0
2019-06-19 11:05:00,211.47,211.63,211.35,211.56,2453.0,211.47,211.63,211.35,211.56,2453.0
2019-06-19 11:10:00,211.59,211.91,211.55,211.81,6099.0,211.59,211.91,211.55,211.81,6099.0
2019-06-19 11:15:00,211.89,212.07,211.75,211.82,2188.0,211.89,212.07,211.75,211.82,2188.0
2019-06-19 11:20:00,211.82,212.26,211.82,212.22,3687.0,211.82,212.26,211.82,212.22,3687.0
2019-06-19 11:25:00,212.27,212.5,212.17,212.5,2023.0,212.27,212.5,212.17,212.5,2023.0
2019-06-19 11:30:00,212.51,212.54,212.14,212.36,9795.0,212.51,212.54,212.14,212.36,9795.0
2019-06-19 11:35:00,212.35,212.4,212.14,212.27,7201.0,212.35,212.4,212.14,212.27,7201.0
2019-06-19 11:40:00,212.28,212.53,212.18,212.41,22248.0,212.28,212.53,212.18,212.41,22248.0
2019-06-19 11:45:00,212.4,212.55,212.32,212.4,4345.0,212.4,212.55,212.32,212.4,4345.0
2019-06-19 11:50:00,212.42,213.0,212.35,212.96,7533.0,212.42,213.0,212.35,212.96,7533.0
2019-06-19 11:55:00,213.17,213.17,212.55,212.64,3300.0,213.17,213.17,212.55,212.64,3300.0
2019-06-19 12:00:00,212.68,212.84,212.65,212.67,1607.0,212.68,212.84,212.65,212.67,1607.0
2019-06-19 12:05:00,212.66,212.74,212.12,212.21,8311.0,212.66,212.74,212.12,212.21,8311.0
2019-06-19 12:10:00,212.25,212.69,212.25,212.63,9473.0,212.25,212.69,212.25,212.63,9473.0
2019-06-19 12:15:00,212.65,212.66,212.42,212.48,8000.0,212.65,212.66,212.42,212.48,8000.0
2019-06-19 12:20:00,212.49,212.62,212.42,212.57,2455.0,212.49,212.62,212.42,212.57,2455.0
2019-06-19 12:25:00,212.57,212.64,212.42,212.64,1100.0,212.57,212.64,212.42,212.64,1100.0
2019-06-19 12:30:00,212.61,212.95,212.52,212.67,3600.0,212.61,212.95,212.52,212.67,3600.0
2019-06-19 12:35:00,212.73,212.8,212.53,212.7,3200.0,212.73,212.8,212.53,212.7,3200.0
2019-06-19 12:40:00,212.76,212.8,212.5,212.58,2872.0,212.76,212.8,212.5,212.58,2872.0
2019-06-19 12:45:00,212.58,212.66,212.35,212.35,1911.0,212.58,212.66,212.35,212.35,1911.0
2019-06-19 12:50:00,212.35,212.47,212.06,212.38,10427.0,212.35,212.47,212.06,212.38,10427.0
2019-06-19 12:55:00,212.37,212.4,212.27,212.4,1343.0,212.37,212.4,212.27,212.4,1343.0
2019-06-19 13:00:00,212.3,212.3,212.19,212.24,1400.0,212.3,212.3,212.19,212.24,1400.0
2019-06-19 13:05:00,212.2,212.26,211.95,211.98,2450.0,212.2,212.26,211.95,211.98,2450.0
2019-06-19 13:10:00,212.0,212.0,211.93,211.96,1307.0,212.0,212.0,211.93,211.96,1307.0
2019-06-19 13:15:00,212.02,212.02,211.8,211.8,600.0,212.02,212.02,211.8,211.8,600.0
2019-06-19 13:20:00,211.77,211.77,211.57,211.7,3137.0,211.77,211.77,211.57,211.7,3137.0
2019-06-19 13:25:00,211.64,211.85,211.56,211.85,2372.0,211.64,211.85,211.56,211.85,2372.0
2019-06-19 13:30:00,211.88,211.88,211.6,211.61,1620.0,211.88,211.88,211.6,211.61,1620.0
2019-06-19 13:35:00,211.66,211.77,211.6,211.67,3664.0,211.66,211.77,211.6,211.67,3664.0
2019-06-19 13:40:00,211.59,211.69,211.47,211.48,3052.0,211.59,211.69,211.47,211.48,3052.0
2019-06-19 13:45:00,211.45,211.45,211.17,211.24,1951.0,211.45,211.45,211.17,211.24,1951.0
2019-06-19 13:50:00,211.31,211.43,211.24,211.36,2950.0,211.31,211.43,211.24,211.36,2950.0
2019-06-19 13:55:00,211.4,211.41,211.11,211.27,4387.0,211.4,211.41,211.11,211.27,4387.0
2019-06-19 14:00:00,211.46,212.9,211.0,212.9,15030.0,211.46,212.9,211.0,212.9,15030.0
2019-06-19 14:05:00,212.78,213.72,212.12,212.12,11928.0,212.78,213.72,212.12,212.12,11928.0
2019-06-19 14:10:00,212.23,212.46,211.75,212.22,7624.0,212.23,212.46,211.75,212.22,7624.0
2019-06-19 14:15:00,212.38,212.83,212.19,212.75,3594.0,212.38,212.83,212.19,212.75,3594.0
2019-06-19 14:20:00,212.73,212.79,212.11,212.12,7332.0,212.73,212.79,212.11,212.12,7332.0
2019-06-19 14:25:00,211.91,212.49,211.91,212.47,2210.0,211.91,212.49,211.91,212.47,2210.0
2019-06-19 14:30:00,212.49,212.97,212.36,212.64,3450.0,212.49,212.97,212.36,212.64,3450.0
2019-06-19 14:35:00,212.68,212.74,212.05,212.12,2800.0,212.68,212.74,212.05,212.12,2800.0
2019-06-19 14:40:00,211.95,212.41,211.82,212.25,4493.0,211.95,212.41,211.82,212.25,4493.0
2019-06-19 14:45:00,212.12,212.31,212.09,212.25,2063.0,212.12,212.31,212.09,212.25,2063.0
2019-06-19 14:50:00,211.91,212.46,211.91,212.46,1600.0,211.91,212.46,211.91,212.46,1600.0
2019-06-19 14:55:00,212.3,212.42,212.25,212.42,6026.0,212.3,212.42,212.25,212.42,6026.0
2019-06-19 15:00:00,212.45,212.98,212.35,212.82,7009.0,212.45,212.98,212.35,212.82,7009.0
2019-06-19 15:05:00,213.03,213.32,212.76,213.25,4860.0,213.03,213.32,212.76,213.25,4860.0
2019-06-19 15:10:00,213.47,213.72,213.36,213.71,3700.0,213.47,213.72,213.36,213.71,3700.0
2019-06-19 15:15:00,213.72,214.23,213.64,214.05,16753.0,213.72,214.23,213.64,214.05,16753.0
2019-06-19 15:20:00,214.03,214.39,214.01,214.39,6296.0,214.03,214.39,214.01,214.39,6296.0
2019-06-19 15:25:00,214.44,214.6,214.16,214.42,16275.0,214.44,214.6,214.16,214.42,16275.0
2019-06-19 15:30:00,214.45,215.18,214.45,215.13,15600.0,214.45,215.18,214.45,215.13,15600.0
2019-06-19 15:35:00,215.03,215.07,214.72,214.82,11249.0,215.03,215.07,214.72,214.82,11249.0
2019-06-19 15:40:00,214.83,215.69,214.72,215.64,36369.0,214.83,215.69,214.72,215.64,36369.0
2019-06-19 15:45:00,215.73,215.84,215.58,215.81,22421.0,215.73,215.84,215.58,215.81,22421.0
2019-06-19 15:50:00,215.85,216.21,215.66,216.16,46916.0,215.85,216.21,215.66,216.16,46916.0
2019-06-19 15:55:00,216.11,216.11,215.53,215.65,56783.0,216.11,216.11,215.53,215.65,56783.0
2019-06-20 09:30:00,219.33,221.0,218.43,220.14,115685.0,219.33,221.0,218.43,220.14,115685.0
2019-06-20 09:35:00,220.38,220.49,219.18,220.0,21831.0,220.38,220.49,219.18,220.0,21831.0
2019-06-20 09:40:00,219.68,220.67,219.39,219.65,25288.0,219.68,220.67,219.39,219.65,25288.0
2019-06-20 09:45:00,219.65,220.24,218.67,219.11,44915.0,219.65,220.24,218.67,219.11,44915.0
2019-06-20 09:50:00,219.35,219.44,218.61,219.14,17496.0,219.35,219.44,218.61,219.14,17496.0
2019-06-20 09:55:00,219.21,219.69,218.99,219.05,14906.0,219.21,219.69,218.99,219.05,14906.0
2019-06-20 10:00:00,219.31,219.37,217.91,218.34,50485.0,219.31,219.37,217.91,218.34,50485.0
2019-06-20 10:05:00,218.34,219.34,217.48,219.34,55874.0,218.34,219.34,217.48,219.34,55874.0
2019-06-20 10:10:00,219.5,219.57,218.94,219.35,15947.0,219.5,219.57,218.94,219.35,15947.0
2019-06-20 10:15:00,219.45,219.81,219.34,219.34,7385.0,219.45,219.81,219.34,219.34,7385.0
2019-06-20 10:20:00,219.31,219.38,218.28,219.24,15511.0,219.31,219.38,218.28,219.24,15511.0
2019-06-20 10:25:00,219.26,219.83,219.22,219.39,11488.0,219.26,219.83,219.22,219.39,11488.0
2019-06-20 10:30:00,219.38,219.75,219.37,219.53,8070.0,219.38,219.75,219.37,219.53,8070.0
2019-06-20 10:35:00,219.45,219.65,218.13,218.22,90718.0,219.45,219.65,218.13,218.22,90718.0
2019-06-20 10:40:00,218.34,219.28,218.22,219.2,11846.0,218.34,219.28,218.22,219.2,11846.0
2019-06-20 10:45:00,219.29,219.5,219.06,219.14,4291.0,219.29,219.5,219.06,219.14,4291.0
2019-06-20 10:50:00,219.14,219.62,218.87,218.97,10752.0,219.14,219.62,218.87,218.97,10752.0
2019-06-20 10:55:00,218.95,219.18,218.4,218.49,9622.0,218.95,219.18,218.4,218.49,9622.0
2019-06-20 11:00:00,218.59,218.94,218.49,218.58,8715.0,218.59,218.94,218.49,218.58,8715.0
2019-06-20 11:05:00,218.65,219.09,218.65,219.03,9950.0,218.65,219.09,218.65,219.03,9950.0
2019-06-20 11:10:00,219.03,219.23,218.86,218.96,5714.0,219.03,219.23,218.86,218.96,5714.0
2019-06-20 11:15:00,218.85,218.97,217.61,217.61,14665.0,218.85,218.97,217.61,217.61,14665.0
2019-06-20 11:20:00,217.64,218.33,217.63,218.0,10325.0,217.64,218.33,217.63,218.0,10325.0
2019-06-20 11:25:00,217.9,218.15,217.55,217.83,4938.0,217.9,218.15,217.55,217.83,4938.0
2019-06-20 11:30:00,217.79,218.21,217.75,218.15,7531.0,217.79,218.21,217.75,218.15,7531.0
2019-06-20 11:35:00,218.18,218.31,217.96,218.11,13159.0,218.18,218.31,217.96,218.11,13159.0
2019-06-20 11:40:00,218.05,218.25,217.66,218.18,6474.0,218.05,218.25,217.66,218.18,6474.0
2019-06-20 11:45:00,218.1,218.39,217.92,218.07,15757.0,218.1,218.39,217.92,218.07,15757.0
2019-06-20 11:50:00,218.11,218.18,217.87,217.95,10452.0,218.11,218.18,217.87,217.95,10452.0
2019-06-20 11:55:00,218.04,218.05,217.85,218.05,5305.0,218.04,218.05,217.85,218.05,5305.0
2019-06-20 12:00:00,218.04,218.2,217.95,218.02,5872.0,218.04,218.2,217.95,218.02,5872.0
2019-06-20 12:05:00,218.04,218.09,217.66,217.67,6280.0,218.04,218.09,217.66,217.67,6280.0
2019-06-20 12:10:00,217.65,217.65,216.75,216.89,39524.0,217.65,217.65,216.75,216.89,39524.0
2019-06-20 12:15:00,216.84,216.84,215.58,216.23,45939.0,216.84,216.84,215.58,216.23,45939.0
2019-06-20 12:20:00,216.07,216.4,215.85,216.19,22059.0,216.07,216.4,215.85,216.19,22059.0
2019-06-20 12:25:00,216.14,217.1,216.02,216.95,37515.0,216.14,217.1,216.02,216.95,37515.0
2019-06-20 12:30:00,216.97,217.17,216.85,216.86,10635.0,216.97,217.17,216.85,216.86,10635.0
2019-06-20 12:35:00,216.81,216.88,216.54,216.65,10845.0,216.81,216.88,216.54,216.65,10845.0
2019-06-20 12:40:00,216.61,217.37,216.61,217.31,6997.0,216.61,217.37,216.61,217.31,6997.0
2019-06-20 12:45:00,217.28,217.73,217.2,217.63,13792.0,217.28,217.73,217.2,217.63,13792.0
2019-06-20 12:50:00,217.55,217.65,217.04,217.22,6028.0,217.55,217.65,217.04,217.22,6028.0
2019-06-20 12:55:00,217.3,217.31,216.92,217.2,8890.0,217.3,217.31,216.92,217.2,8890.0
2019-06-20 13:00:00,217.26,217.31,217.01,217.05,2400.0,217.26,217.31,217.01,217.05,2400.0
2019-06-20 13:05:00,217.15,217.56,217.03,217.56,5565.0,217.15,217.56,217.03,217.56,5565.0
2019-06-20 13:10:00,217.44,217.59,217.29,217.53,2924.0,217.44,217.59,217.29,217.53,2924.0
2019-06-20 13:15:00,217.54,217.62,217.23,217.62,3300.0,217.54,217.62,217.23,217.62,3300.0
2019-06-20 13:20:00,217.72,217.99,217.65,217.99,2600.0,217.72,217.99,217.65,217.99,2600.0
2019-06-20 13:25:00,218.11,218.28,217.98,218.27,2253.0,218.11,218.28,217.98,218.27,2253.0
2019-06-20 13:30:00,218.31,218.49,218.1,218.11,2853.0,218.31,218.49,218.1,218.11,2853.0
2019-06-20 13:35:00,218.06,218.29,218.03,218.2,1577.0,218.06,218.29,218.03,218.2,1577.0
2019-06-20 13:40:00,218.19,218.19,217.87,217.94,2259.0,218.19,218.19,217.87,217.94,2259.0
2019-06-20 13:45:00,217.86,218.0,217.86,218.0,400.0,217.86,218.0,217.86,218.0,400.0
2019-06-20 13:50:00,217.99,218.0,217.74,217.77,4210.0,217.99,218.0,217.74,217.77,4210.0
2019-06-20 13:55:00,217.85,217.96,217.79,217.83,3248.0,217.85,217.96,217.79,217.83,3248.0
2019-06-20 14:00:00,217.77,218.09,217.77,217.87,2606.0,217.77,218.09,217.77,217.87,2606.0
2019-06-20 14:05:00,217.94,218.04,217.76,218.03,3078.0,217.94,218.04,217.76,218.03,3078.0
2019-06-20 14:10:00,217.95,218.04,217.8,218.0,3600.0,217.95,218.04,217.8,218.0,3600.0
2019-06-20 14:15:00,217.95,218.47,217.77,218.47,4943.0,217.95,218.47,217.77,218.47,4943.0
2019-06-20 14:20:00,218.41,218.68,218.13,218.19,4360.0,218.41,218.68,218.13,218.19,4360.0
2019-06-20 14:25:00,218.17,218.17,217.82,218.04,3400.0,218.17,218.17,217.82,218.04,3400.0
2019-06-20 14:30:00,218.23,218.23,217.94,218.13,2237.0,218.23,218.23,217.94,218.13,2237.0
2019-06-20 14:35:00,218.15,218.19,218.02,218.13,1722.0,218.15,218.19,218.02,218.13,1722.0
2019-06-20 14:40:00,218.14,218.64,218.14,218.43,8533.0,218.14,218.64,218.14,218.43,8533.0
2019-06-20 14:45:00,218.53,218.8,218.53,218.8,3378.0,218.53,218.8,218.53,218.8,3378.0
2019-06-20 14:50:00,218.76,219.0,218.73,218.86,5926.0,218.76,219.0,218.73,218.86,5926.0
2019-06-20 14:55:00,218.91,218.91,218.58,218.65,12179.0,218.91,218.91,218.58,218.65,12179.0
2019-06-20 15:00:00,218.7,218.74,218.46,218.6,4210.0,218.7,218.74,218.46,218.6,4210.0
2019-06-20 15:05:00,218.47,218.56,218.31,218.5,5550.0,218.47,218.56,218.31,218.5,5550.0
2019-06-20 15:10:00,218.58,218.74,218.5,218.56,3370.0,218.58,218.74,218.5,218.56,3370.0
2019-06-20 15:15:00,218.49,218.51,218.32,218.51,6724.0,218.49,218.51,218.32,218.51,6724.0
2019-06-20 15:20:00,218.56,218.92,218.56,218.86,7741.0,218.56,218.92,218.56,218.86,7741.0
2019-06-20 15:25:00,218.82,219.02,218.78,218.95,7845.0,218.82,219.02,218.78,218.95,7845.0
2019-06-20 15:30:00,219.0,219.04,218.75,218.84,9728.0,219.0,219.04,218.75,218.84,9728.0
2019-06-20 15:35:00,218.86,219.01,218.73,218.74,16764.0,218.86,219.01,218.73,218.74,16764.0
2019-06-20 15:40:00,218.74,219.46,218.73,219.39,19889.0,218.74,219.46,218.73,219.39,19889.0
2019-06-20 15:45:00,219.42,219.86,219.28,219.78,37000.0,219.42,219.86,219.28,219.78,37000.0
2019-06-20 15:50:00,219.78,220.23,219.73,220.13,48996.0,219.78,220.23,219.73,220.13,48996.0
2019-06-20 15:55:00,220.18,220.47,220.05,220.11,129459.0,220.18,220.47,220.05,220.11,129459.0
2019-06-21 09:30:00,218.32,218.61,217.33,218.4,85754.0,218.32,218.61,217.33,218.4,85754.0
2019-06-21 09:35:00,218.54,219.02,218.27,218.77,4600.0,218.54,219.02,218.27,218.77,4600.0
2019-06-21 09:40:00,218.75,218.9,218.18,218.36,5372.0,218.75,218.9,218.18,218.36,5372.0
2019-06-21 09:45:00,218.35,218.89,218.35,218.58,5112.0,218.35,218.89,218.35,218.58,5112.0
2019-06-21 09:50:00,218.37,218.73,217.55,218.63,12594.0,218.37,218.73,217.55,218.63,12594.0
2019-06-21 09:55:00,218.57,218.57,217.71,218.13,19311.0,218.57,218.57,217.71,218.13,19311.0
2019-06-21 10:00:00,218.12,218.59,217.72,218.34,13922.0,218.12,218.59,217.72,218.34,13922.0
2019-06-21 10:05:00,218.26,218.91,218.26,218.57,3400.0,218.26,218.91,218.26,218.57,3400.0
2019-06-21 10:10:00,218.73,218.73,217.68,217.68,3252.0,218.73,218.73,217.68,217.68,3252.0
2019-06-21 10:15:00,217.81,217.82,217.05,217.11,13555.0,217.81,217.82,217.05,217.11,13555.0
2019-06-21 10:20:00,217.13,217.4,216.9,217.06,5664.0,217.13,217.4,216.9,217.06,5664.0
2019-06-21 10:25:00,217.49,217.49,216.99,217.32,2622.0,217.49,217.49,216.99,217.32,2622.0
2019-06-21 10:30:00,217.41,217.66,217.25,217.66,5782.0,217.41,217.66,217.25,217.66,5782.0
2019-06-21 10:35:00,217.75,217.75,217.28,217.4,3821.0,217.75,217.75,217.28,217.4,3821.0
2019-06-21 10:40:00,217.57,218.25,217.55,218.25,4167.0,217.57,218.25,217.55,218.25,4167.0
2019-06-21 10:45:00,218.15,218.75,218.15,218.48,5826.0,218.15,218.75,218.15,218.48,5826.0
2019-06-21 10:50:00,218.46,218.47,218.19,218.19,450.0,218.46,218.47,218.19,218.19,450.0
2019-06-21 10:55:00,218.27,218.32,217.71,217.71,4181.0,218.27,218.32,217.71,217.71,4181.0
2019-06-21 11:00:00,217.65,218.69,217.65,218.4,8602.0,217.65,218.69,217.65,218.4,8602.0
2019-06-21 11:05:00,218.34,218.84,218.25,218.77,6734.0,218.34,218.84,218.25,218.77,6734.0
2019-06-21 11:10:00,218.64,218.8,218.45,218.73,3900.0,218.64,218.8,218.45,218.73,3900.0
2019-06-21 11:15:00,218.62,218.71,218.34,218.71,4191.0,218.62,218.71,218.34,218.71,4191.0
2019-06-21 11:20:00,218.76,219.0,218.7,218.82,7349.0,218.76,219.0,218.7,218.82,7349.0
2019-06-21 11:25:00,218.56,218.76,218.33,218.57,5118.0,218.56,218.76,218.33,218.57,5118.0
2019-06-21 11:30:00,218.38,218.78,218.38,218.58,1585.0,218.38,218.78,218.38,218.58,1585.0
2019-06-21 11:35:00,218.71,218.71,218.41,218.63,2622.0,218.71,218.71,218.41,218.63,2622.0
2019-06-21 11:40:00,218.47,218.47,218.06,218.07,2000.0,218.47,218.47,218.06,218.07,2000.0
2019-06-21 11:45:00,217.97,218.11,217.75,217.92,7258.0,217.97,218.11,217.75,217.92,7258.0
2019-06-21 11:50:00,217.81,217.81,217.3,217.3,1800.0,217.81,217.81,217.3,217.3,1800.0
2019-06-21 11:55:00,217.43,217.66,217.27,217.43,4009.0,217.43,217.66,217.27,217.43,4009.0
2019-06-21 12:00:00,217.5,217.8,217.5,217.57,2000.0,217.5,217.8,217.5,217.57,2000.0
2019-06-21 12:05:00,217.74,217.79,217.52,217.58,2175.0,217.74,217.79,217.52,217.58,2175.0
2019-06-21 12:10:00,217.56,217.56,217.32,217.32,2320.0,217.56,217.56,217.32,217.32,2320.0
2019-06-21 12:15:00,217.48,217.6,217.28,217.29,2957.0,217.48,217.6,217.28,217.29,2957.0
2019-06-21 12:20:00,217.25,217.34,217.06,217.19,4972.0,217.25,217.34,217.06,217.19,4972.0
2019-06-21 12:25:00,217.19,217.19,217.06,217.13,1685.0,217.19,217.19,217.06,217.13,1685.0
2019-06-21 12:30:00,217.19,217.33,217.1,217.33,5605.0,217.19,217.33,217.1,217.33,5605.0
2019-06-21 12:35:00,217.42,217.44,217.25,217.44,1549.0,217.42,217.44,217.25,217.44,1549.0
2019-06-21 12:40:00,217.42,217.43,217.18,217.33,1439.0,217.42,217.43,217.18,217.33,1439.0
2019-06-21 12:45:00,217.36,217.69,217.36,217.61,5448.0,217.36,217.69,217.36,217.61,5448.0
2019-06-21 12:50:00,217.57,217.65,217.47,217.53,2050.0,217.57,217.65,217.47,217.53,2050.0
2019-06-21 12:55:00,217.5,217.62,217.38,217.62,1936.0,217.5,217.62,217.38,217.62,1936.0
2019-06-21 13:00:00,217.65,217.9,217.56,217.9,2106.0,217.65,217.9,217.56,217.9,2106.0
2019-06-21 13:05:00,217.99,218.01,217.86,217.94,2300.0,217.99,218.01,217.86,217.94,2300.0
2019-06-21 13:10:00,218.02,218.03,217.94,217.94,400.0,218.02,218.03,217.94,217.94,400.0
2019-06-21 13:15:00,217.95,218.01,217.78,217.78,1700.0,217.95,218.01,217.78,217.78,1700.0
2019-06-21 13:20:00,217.74,217.86,217.55,217.55,1535.0,217.74,217.86,217.55,217.55,1535.0
2019-06-21 13:25:00,217.63,217.63,217.45,217.5,2166.0,217.63,217.63,217.45,217.5,2166.0
2019-06-21 13:30:00,217.53,217.53,217.37,217.37,1940.0,217.53,217.53,217.37,217.37,1940.0
2019-06-21 13:35:00,217.38,217.5,217.35,217.5,1777.0,217.38,217.5,217.35,217.5,1777.0
2019-06-21 13:40:00,217.41,217.5,217.33,217.4,1300.0,217.41,217.5,217.33,217.4,1300.0
2019-06-21 13:45:00,217.31,217.59,217.31,217.59,3018.0,217.31,217.59,217.31,217.59,3018.0
2019-06-21 13:50:00,217.53,217.53,217.0,217.08,44021.0,217.53,217.53,217.0,217.08,44021.0
2019-06-21 13:55:00,217.22,217.34,217.13,217.34,1200.0,217.22,217.34,217.13,217.34,1200.0
2019-06-21 14:00:00,217.29,217.38,216.94,217.25,9661.0,217.29,217.38,216.94,217.25,9661.0
2019-06-21 14:05:00,217.25,217.25,217.09,217.11,5303.0,217.25,217.25,217.09,217.11,5303.0
2019-06-21 14:10:00,217.05,217.05,216.92,216.94,3137.0,217.05,217.05,216.92,216.94,3137.0
2019-06-21 14:15:00,216.78,216.79,216.37,216.39,8724.0,216.78,216.79,216.37,216.39,8724.0
2019-06-21 14:20:00,216.36,216.66,216.36,216.51,2108.0,216.36,216.66,216.36,216.51,2108.0
2019-06-21 14:25:00,216.55,216.55,216.37,216.45,1392.0,216.55,216.55,216.37,216.45,1392.0
2019-06-21 14:30:00,216.39,216.55,216.37,216.43,1346.0,216.39,216.55,216.37,216.43,1346.0
2019-06-21 14:35:00,216.63,216.63,216.36,216.55,2692.0,216.63,216.63,216.36,216.55,2692.0
2019-06-21 14:40:00,216.46,216.66,216.45,216.6,3034.0,216.46,216.66,216.45,216.6,3034.0
2019-06-21 14:45:00,216.66,216.72,216.61,216.72,934.0,216.66,216.72,216.61,216.72,934.0
2019-06-21 14:50:00,216.73,216.88,216.71,216.83,2734.0,216.73,216.88,216.71,216.83,2734.0
2019-06-21 14:55:00,216.73,216.73,216.36,216.41,3020.0,216.73,216.73,216.36,216.41,3020.0
2019-06-21 15:00:00,216.53,216.56,216.36,216.45,6833.0,216.53,216.56,216.36,216.45,6833.0
2019-06-21 15:05:00,216.34,216.68,216.2,216.68,3505.0,216.34,216.68,216.2,216.68,3505.0
2019-06-21 15:10:00,216.74,216.82,216.64,216.71,2523.0,216.74,216.82,216.64,216.71,2523.0
2019-06-21 15:15:00,216.66,217.14,216.63,217.01,7326.0,216.66,217.14,216.63,217.01,7326.0
2019-06-21 15:20:00,217.08,217.14,216.94,216.94,3300.0,217.08,217.14,216.94,216.94,3300.0
2019-06-21 15:25:00,216.92,217.17,216.87,216.94,4391.0,216.92,217.17,216.87,216.94,4391.0
2019-06-21 15:30:00,216.95,216.95,216.63,216.76,6223.0,216.95,216.95,216.63,216.76,6223.0
2019-06-21 15:35:00,216.74,216.85,216.68,216.81,6297.0,216.74,216.85,216.68,216.81,6297.0
2019-06-21 15:40:00,216.81,217.1,216.81,216.93,9278.0,216.81,217.1,216.81,216.93,9278.0
2019-06-21 15:45:00,216.92,217.0,216.74,216.86,14726.0,216.92,217.0,216.74,216.86,14726.0
2019-06-21 15:50:00,216.84,216.98,216.29,216.37,25189.0,216.84,216.98,216.29,216.37,25189.0
2019-06-21 15:55:00,216.37,216.43,215.84,216.36,87548.0,216.37,216.43,215.84,216.36,87548.0
2019-06-24 09:30:00,217.5,218.27,217.04,217.2,22552.0,217.5,218.27,217.04,217.2,22552.0
2019-06-24 09:35:00,216.84,217.27,216.29,216.29,4243.0,216.84,217.27,216.29,216.29,4243.0
2019-06-24 09:40:00,216.72,216.72,215.01,215.2,25920.0,216.72,216.72,215.01,215.2,25920.0
2019-06-24 09:45:00,215.05,215.05,214.22,214.7,18136.0,215.05,215.05,214.22,214.7,18136.0
2019-06-24 09:50:00,214.67,214.82,213.01,213.05,40397.0,214.67,214.82,213.01,213.05,40397.0
2019-06-24 09:55:00,213.26,213.47,211.75,212.23,64521.0,213.26,213.47,211.75,212.23,64521.0
2019-06-24 10:00:00,212.1,213.29,212.1,212.49,26895.0,212.1,213.29,212.1,212.49,26895.0
2019-06-24 10:05:00,212.35,212.52,211.0,211.42,46092.0,212.35,212.52,211.0,211.42,46092.0
2019-06-24 10:10:00,211.3,212.02,210.87,210.87,53054.0,211.3,212.02,210.87,210.87,53054.0
2019-06-24 10:15:00,211.21,211.21,210.0,210.24,19608.0,211.21,211.21,210.0,210.24,19608.0
2019-06-24 10:20:00,210.12,210.52,209.57,210.03,68015.0,210.12,210.52,209.57,210.03,68015.0
2019-06-24 10:25:00,210.11,210.18,209.7,210.0,23810.0,210.11,210.18,209.7,210.0,23810.0
2019-06-24 10:30:00,209.97,210.41,209.95,210.39,38113.0,209.97,210.41,209.95,210.39,38113.0
2019-06-24 10:35:00,210.46,210.49,209.48,209.84,37064.0,210.46,210.49,209.48,209.84,37064.0
2019-06-24 10:40:00,209.88,210.11,209.1,209.59,37843.0,209.88,210.11,209.1,209.59,37843.0
2019-06-24 10:45:00,209.71,210.0,209.26,209.42,20630.0,209.71,210.0,209.26,209.42,20630.0
2019-06-24 10:50:00,209.42,209.53,209.1,209.28,14913.0,209.42,209.53,209.1,209.28,14913.0
2019-06-24 10:55:00,209.28,209.31,208.85,209.09,13247.0,209.28,209.31,208.85,209.09,13247.0
2019-06-24 11:00:00,209.1,209.55,208.81,209.31,19626.0,209.1,209.55,208.81,209.31,19626.0
2019-06-24 11:05:00,209.23,209.91,209.2,209.73,33304.0,209.23,209.91,209.2,209.73,33304.0
2019-06-24 11:10:00,209.74,210.03,209.51,209.8,9129.0,209.74,210.03,209.51,209.8,9129.0
2019-06-24 11:15:00,209.78,210.02,209.26,209.29,7261.0,209.78,210.02,209.26,209.29,7261.0
2019-06-24 11:20:00,209.25,209.25,208.85,208.89,12926.0,209.25,209.25,208.85,208.89,12926.0
2019-06-24 11:25:00,208.86,209.18,208.84,209.18,7036.0,208.86,209.18,208.84,209.18,7036.0
2019-06-24 11:30:00,209.35,209.74,209.13,209.69,7183.0,209.35,209.74,209.13,209.69,7183.0
2019-06-24 11:35:00,209.62,209.86,209.47,209.84,19279.0,209.62,209.86,209.47,209.84,19279.0
2019-06-24 11:40:00,209.8,210.0,209.58,209.69,22333.0,209.8,210.0,209.58,209.69,22333.0
2019-06-24 11:45:00,209.68,210.08,209.66,209.91,19795.0,209.68,210.08,209.66,209.91,19795.0
2019-06-24 11:50:00,209.96,210.14,209.84,210.0,21260.0,209.96,210.14,209.84,210.0,21260.0
2019-06-24 11:55:00,210.06,210.13,209.85,210.05,23480.0,210.06,210.13,209.85,210.05,23480.0
2019-06-24 12:00:00,210.05,211.02,209.98,210.43,26451.0,210.05,211.02,209.98,210.43,26451.0
2019-06-24 12:05:00,210.51,210.63,210.1,210.23,20210.0,210.51,210.63,210.1,210.23,20210.0
2019-06-24 12:10:00,210.11,210.11,209.29,209.37,10183.0,210.11,210.11,209.29,209.37,10183.0
2019-06-24 12:15:00,209.36,209.43,209.14,209.19,10200.0,209.36,209.43,209.14,209.19,10200.0
2019-06-24 12:20:00,209.33,209.42,209.05,209.39,19193.0,209.33,209.42,209.05,209.39,19193.0
2019-06-24 12:25:00,209.42,209.57,209.0,209.45,12105.0,209.42,209.57,209.0,209.45,12105.0
2019-06-24 12:30:00,209.57,210.11,209.37,209.42,7613.0,209.57,210.11,209.37,209.42,7613.0
2019-06-24 12:35:00,209.52,209.85,209.52,209.63,4759.0,209.52,209.85,209.52,209.63,4759.0
2019-06-24 12:40:00,209.65,209.71,209.38,209.58,5400.0,209.65,209.71,209.38,209.58,5400.0
2019-06-24 12:45:00,209.66,210.14,209.66,209.78,4747.0,209.66,210.14,209.66,209.78,4747.0
2019-06-24 12:50:00,209.78,209.79,209.59,209.59,4914.0,209.78,209.79,209.59,209.59,4914.0
2019-06-24 12:55:00,209.59,209.78,209.43,209.61,5417.0,209.59,209.78,209.43,209.61,5417.0
2019-06-24 13:00:00,209.67,210.05,209.67,209.75,4182.0,209.67,210.05,209.67,209.75,4182.0
2019-06-24 13:05:00,209.62,209.75,209.55,209.61,4244.0,209.62,209.75,209.55,209.61,4244.0
2019-06-24 13:10:00,209.7,209.71,209.43,209.49,19653.0,209.7,209.71,209.43,209.49,19653.0
2019-06-24 13:15:00,209.46,209.63,209.41,209.48,8150.0,209.46,209.63,209.41,209.48,8150.0
2019-06-24 13:20:00,209.43,209.59,209.37,209.45,8079.0,209.43,209.59,209.37,209.45,8079.0
2019-06-24 13:25:00,209.46,209.48,209.12,209.31,21635.0,209.46,209.48,209.12,209.31,21635.0
2019-06-24 13:30:00,209.33,209.33,209.03,209.09,6971.0,209.33,209.33,209.03,209.09,6971.0
2019-06-24 13:35:00,209.09,209.43,209.05,209.37,19793.0,209.09,209.43,209.05,209.37,19793.0
2019-06-24 13:40:00,209.28,209.46,209.11,209.33,8065.0,209.28,209.46,209.11,209.33,8065.0
2019-06-24 13:45:00,209.21,209.4,209.01,209.08,4451.0,209.21,209.4,209.01,209.08,4451.0
2019-06-24 13:50:00,209.0,209.05,208.5,208.63,10767.0,209.0,209.05,208.5,208.63,10767.0
2019-06-24 13:55:00,208.58,208.95,208.57,208.82,15253.0,208.58,208.95,208.57,208.82,15253.0
2019-06-24 14:00:00,208.89,208.89,208.58,208.58,7217.0,208.89,208.89,208.58,208.58,7217.0
2019-06-24 14:05:00,208.58,208.77,208.5,208.69,7367.0,208.58,208.77,208.5,208.69,7367.0
2019-06-24 14:10:00,208.65,209.11,208.52,209.09,15924.0,208.65,209.11,208.52,209.09,15924.0
2019-06-24 14:15:00,209.03,209.12,208.78,208.91,30513.0,209.03,209.12,208.78,208.91,30513.0
2019-06-24 14:20:00,208.85,209.56,208.83,209.47,47700.0,208.85,209.56,208.83,209.47,47700.0
2019-06-24 14:25:00,209.43,209.65,209.19,209.55,25983.0,209.43,209.65,209.19,209.55,25983.0
2019-06-24 14:30:00,209.49,210.17,209.38,209.52,19107.0,209.49,210.17,209.38,209.52,19107.0
2019-06-24 14:35:00,209.43,209.57,209.18,209.56,16007.0,209.43,209.57,209.18,209.56,16007.0
2019-06-24 14:40:00,209.51,209.61,209.24,209.27,34905.0,209.51,209.61,209.24,209.27,34905.0
2019-06-24 14:45:00,209.27,209.67,209.12,209.51,29214.0,209.27,209.67,209.12,209.51,29214.0
2019-06-24 14:50:00,209.58,209.63,209.41,209.52,4588.0,209.58,209.63,209.41,209.52,4588.0
2019-06-24 14:55:00,209.55,209.56,209.36,209.4,7755.0,209.55,209.56,209.36,209.4,7755.0
2019-06-24 15:00:00,209.4,209.65,209.27,209.55,30857.0,209.4,209.65,209.27,209.55,30857.0
2019-06-24 15:05:00,209.5,209.66,208.85,208.98,12973.0,209.5,209.66,208.85,208.98,12973.0
2019-06-24 15:10:00,208.84,208.87,208.6,208.73,13515.0,208.84,208.87,208.6,208.73,13515.0
2019-06-24 15:15:00,208.68,208.84,208.66,208.78,16451.0,208.68,208.84,208.66,208.78,16451.0
2019-06-24 15:20:00,208.78,208.9,208.53,208.53,17347.0,208.78,208.9,208.53,208.53,17347.0
2019-06-24 15:25:00,208.53,208.61,208.36,208.59,20030.0,208.53,208.61,208.36,208.59,20030.0
2019-06-24 15:30:00,208.61,209.51,208.61,209.42,42739.0,208.61,209.51,208.61,209.42,42739.0
2019-06-24 15:35:00,209.34,209.55,209.3,209.48,12891.0,209.34,209.55,209.3,209.48,12891.0
2019-06-24 15:40:00,209.43,209.7,209.42,209.53,17547.0,209.43,209.7,209.42,209.53,17547.0
2019-06-24 15:45:00,209.57,209.57,209.0,209.11,28969.0,209.57,209.57,209.0,209.11,28969.0
2019-06-24 15:50:00,209.08,209.17,208.3,208.31,44793.0,209.08,209.17,208.3,208.31,44793.0
2019-06-24 15:55:00,208.31,209.28,208.25,209.01,84028.0,208.31,209.28,208.25,209.01,84028.0
2019-06-25 09:30:00,209.67,210.09,208.96,209.09,34778.0,209.67,210.09,208.96,209.09,34778.0
2019-06-25 09:35:00,208.93,208.93,206.59,206.98,25118.0,208.93,208.93,206.59,206.98,25118.0
2019-06-25 09:40:00,207.13,207.63,206.65,206.88,21748.0,207.13,207.63,206.65,206.88,21748.0
2019-06-25 09:45:00,207.12,207.17,206.29,206.49,12094.0,207.12,207.17,206.29,206.49,12094.0
2019-06-25 09:50:00,206.49,208.17,206.48,208.14,22174.0,206.49,208.17,206.48,208.14,22174.0
2019-06-25 09:55:00,208.26,208.88,208.08,208.73,10171.0,208.26,208.88,208.08,208.73,10171.0
2019-06-25 10:00:00,208.74,209.07,208.37,208.47,10960.0,208.74,209.07,208.37,208.47,10960.0
2019-06-25 10:05:00,208.43,208.67,207.82,208.09,11550.0,208.43,208.67,207.82,208.09,11550.0
2019-06-25 10:10:00,208.16,208.3,207.69,208.15,7531.0,208.16,208.3,207.69,208.15,7531.0
2019-06-25 10:15:00,207.92,207.99,207.66,207.94,3935.0,207.92,207.99,207.66,207.94,3935.0
2019-06-25 10:20:00,207.91,208.07,207.4,207.69,5754.0,207.91,208.07,207.4,207.69,5754.0
2019-06-25 10:25:00,207.53,208.23,207.53,208.05,4745.0,207.53,208.23,207.53,208.05,4745.0
2019-06-25 10:30:00,208.2,208.25,207.92,208.02,2900.0,208.2,208.25,207.92,208.02,2900.0
2019-06-25 10:35:00,207.76,208.01,206.89,207.03,8414.0,207.76,208.01,206.89,207.03,8414.0
2019-06-25 10:40:00,206.91,207.42,206.58,206.75,9453.0,206.91,207.42,206.58,206.75,9453.0
2019-06-25 10:45:00,206.88,207.21,206.68,206.69,20660.0,206.88,207.21,206.68,206.69,20660.0
2019-06-25 10:50:00,206.76,206.94,206.09,206.35,16421.0,206.76,206.94,206.09,206.35,16421.0
2019-06-25 10:55:00,206.36,206.36,205.4,205.42,22846.0,206.36,206.36,205.4,205.42,22846.0
2019-06-25 11:00:00,205.55,205.57,204.69,205.44,31348.0,205.55,205.57,204.69,205.44,31348.0
2019-06-25 11:05:00,205.41,206.17,205.26,205.92,8878.0,205.41,206.17,205.26,205.92,8878.0
2019-06-25 11:10:00,205.99,206.66,205.99,206.62,7923.0,205.99,206.66,205.99,206.62,7923.0
2019-06-25 11:15:00,206.56,206.95,206.17,206.88,6930.0,206.56,206.95,206.17,206.88,6930.0
2019-06-25 11:20:00,206.97,207.39,206.85,207.31,3400.0,206.97,207.39,206.85,207.31,3400.0
2019-06-25 11:25:00,207.35,207.61,207.09,207.09,2000.0,207.35,207.61,207.09,207.09,2000.0
2019-06-25 11:30:00,207.21,207.3,207.01,207.01,3540.0,207.21,207.3,207.01,207.01,3540.0
2019-06-25 11:35:00,207.02,207.22,206.51,206.56,12649.0,207.02,207.22,206.51,206.56,12649.0
2019-06-25 11:40:00,206.49,206.8,206.39,206.68,24529.0,206.49,206.8,206.39,206.68,24529.0
2019-06-25 11:45:00,206.74,206.76,206.26,206.38,10834.0,206.74,206.76,206.26,206.38,10834.0
2019-06-25 11:50:00,206.44,206.55,206.06,206.46,13621.0,206.44,206.55,206.06,206.46,13621.0
2019-06-25 11:55:00,206.34,206.55,206.14,206.45,3127.0,206.34,206.55,206.14,206.45,3127.0
2019-06-25 12:00:00,206.5,206.96,206.42,206.95,3571.0,206.5,206.96,206.42,206.95,3571.0
2019-06-25 12:05:00,206.92,207.18,206.9,207.03,3615.0,206.92,207.18,206.9,207.03,3615.0
2019-06-25 12:10:00,207.18,207.35,207.02,207.31,3596.0,207.18,207.35,207.02,207.31,3596.0
2019-06-25 12:15:00,207.2,207.31,207.15,207.23,1534.0,207.2,207.31,207.15,207.23,1534.0
2019-06-25 12:20:00,207.25,207.25,207.11,207.12,1100.0,207.25,207.25,207.11,207.12,1100.0
2019-06-25 12:25:00,207.25,207.25,206.95,207.17,1936.0,207.25,207.25,206.95,207.17,1936.0
2019-06-25 12:30:00,207.14,207.14,206.89,206.89,1200.0,207.14,207.14,206.89,206.89,1200.0
2019-06-25 12:35:00,206.99,206.99,206.17,206.32,2812.0,206.99,206.99,206.17,206.32,2812.0
2019-06-25 12:40:00,206.33,206.43,205.89,205.9,9556.0,206.33,206.43,205.89,205.9,9556.0
2019-06-25 12:45:00,205.82,206.23,205.79,205.86,4350.0,205.82,206.23,205.79,205.86,4350.0
2019-06-25 12:50:00,205.97,206.0,205.65,205.75,6351.0,205.97,206.0,205.65,205.75,6351.0
2019-06-25 12:55:00,205.79,205.8,205.5,205.52,5457.0,205.79,205.8,205.5,205.52,5457.0
2019-06-25 13:00:00,205.45,205.66,205.0,205.66,8154.0,205.45,205.66,205.0,205.66,8154.0
2019-06-25 13:05:00,205.63,205.78,205.21,205.76,3400.0,205.63,205.78,205.21,205.76,3400.0
2019-06-25 13:10:00,205.65,205.8,205.55,205.68,3041.0,205.65,205.8,205.55,205.68,3041.0
2019-06-25 13:15:00,205.7,205.79,205.64,205.78,6916.0,205.7,205.79,205.64,205.78,6916.0
2019-06-25 13:20:00,205.83,206.25,205.68,206.25,3610.0,205.83,206.25,205.68,206.25,3610.0
2019-06-25 13:25:00,206.22,206.37,205.89,206.24,5499.0,206.22,206.37,205.89,206.24,5499.0
2019-06-25 13:30:00,206.33,206.55,206.15,206.54,3367.0,206.33,206.55,206.15,206.54,3367.0
2019-06-25 13:35:00,206.66,206.66,206.26,206.31,2637.0,206.66,206.66,206.26,206.31,2637.0
2019-06-25 13:40:00,206.34,206.35,206.13,206.13,2345.0,206.34,206.35,206.13,206.13,2345.0
2019-06-25 13:45:00,206.15,206.42,206.14,206.27,10248.0,206.15,206.42,206.14,206.27,10248.0
2019-06-25 13:50:00,206.27,206.27,205.44,205.48,24428.0,206.27,206.27,205.44,205.48,24428.0
2019-06-25 13:55:00,205.49,205.61,205.11,205.11,16169.0,205.49,205.61,205.11,205.11,16169.0
2019-06-25 14:00:00,205.16,205.16,204.55,204.55,21325.0,205.16,205.16,204.55,204.55,21325.0
2019-06-25 14:05:00,204.71,204.71,203.8,204.07,42409.0,204.71,204.71,203.8,204.07,42409.0
2019-06-25 14:10:00,204.18,204.64,204.09,204.64,9235.0,204.18,204.64,204.09,204.64,9235.0
2019-06-25 14:15:00,204.7,204.82,204.56,204.61,8073.0,204.7,204.82,204.56,204.61,8073.0
2019-06-25 14:20:00,204.54,204.6,204.07,204.09,55209.0,204.54,204.6,204.07,204.09,55209.0
2019-06-25 14:25:00,204.05,204.36,204.05,204.31,8731.0,204.05,204.36,204.05,204.31,8731.0
2019-06-25 14:30:00,204.28,204.36,203.75,203.75,8698.0,204.28,204.36,203.75,203.75,8698.0
2019-06-25 14:35:00,203.65,203.65,203.02,203.59,8509.0,203.65,203.65,203.02,203.59,8509.0
2019-06-25 14:40:00,203.46,203.64,203.19,203.19,4258.0,203.46,203.64,203.19,203.19,4258.0
2019-06-25 14:45:00,203.26,203.81,203.25,203.8,2616.0,203.26,203.81,203.25,203.8,2616.0
2019-06-25 14:50:00,203.83,203.96,203.6,203.96,2420.0,203.83,203.96,203.6,203.96,2420.0
2019-06-25 14:55:00,204.07,204.36,204.01,204.13,3250.0,204.07,204.36,204.01,204.13,3250.0
2019-06-25 15:00:00,204.23,204.29,203.98,204.22,5507.0,204.23,204.29,203.98,204.22,5507.0
2019-06-25 15:05:00,204.3,204.66,204.24,204.44,5849.0,204.3,204.66,204.24,204.44,5849.0
2019-06-25 15:10:00,204.41,204.56,203.73,203.73,13464.0,204.41,204.56,203.73,203.73,13464.0
2019-06-25 15:15:00,203.73,204.01,203.33,203.42,36936.0,203.73,204.01,203.33,203.42,36936.0
2019-06-25 15:20:00,203.42,204.05,203.19,203.94,22526.0,203.42,204.05,203.19,203.94,22526.0
2019-06-25 15:25:00,204.01,204.1,203.59,203.76,28865.0,204.01,204.1,203.59,203.76,28865.0
2019-06-25 15:30:00,203.69,204.01,203.59,203.96,10930.0,203.69,204.01,203.59,203.96,10930.0
2019-06-25 15:35:00,203.97,205.13,203.97,205.13,14698.0,203.97,205.13,203.97,205.13,14698.0
2019-06-25 15:40:00,205.12,205.56,205.1,205.5,40838.0,205.12,205.56,205.1,205.5,40838.0
2019-06-25 15:45:00,205.4,205.69,204.61,204.7,45147.0,205.4,205.69,204.61,204.7,45147.0
2019-06-25 15:50:00,204.75,204.75,204.14,204.15,47106.0,204.75,204.75,204.14,204.15,47106.0
2019-06-25 15:55:00,204.2,204.66,203.88,204.52,51345.0,204.2,204.66,203.88,204.52,51345.0
2019-06-26 09:30:00,207.39,207.9,206.74,207.9,56644.0,207.39,207.9,206.74,207.9,56644.0
2019-06-26 09:35:00,208.28,209.66,207.68,207.84,33009.0,208.28,209.66,207.68,207.84,33009.0
2019-06-26 09:40:00,208.0,208.57,206.51,206.51,27994.0,208.0,208.57,206.51,206.51,27994.0
2019-06-26 09:45:00,206.66,206.66,204.64,204.64,13384.0,206.66,206.66,204.64,204.64,13384.0
2019-06-26 09:50:00,204.48,205.39,204.1,204.78,27278.0,204.48,205.39,204.1,204.78,27278.0
2019-06-26 09:55:00,204.79,205.39,204.15,204.75,18023.0,204.79,205.39,204.15,204.75,18023.0
2019-06-26 10:00:00,204.86,205.29,204.54,205.17,13275.0,204.86,205.29,204.54,205.17,13275.0
2019-06-26 10:05:00,204.95,205.75,204.38,204.83,24357.0,204.95,205.75,204.38,204.83,24357.0
2019-06-26 10:10:00,205.03,205.3,204.49,204.7,14833.0,205.03,205.3,204.49,204.7,14833.0
2019-06-26 10:15:00,204.5,204.52,203.38,203.76,20040.0,204.5,204.52,203.38,203.76,20040.0
2019-06-26 10:20:00,203.55,204.4,203.51,204.02,6742.0,203.55,204.4,203.51,204.02,6742.0
2019-06-26 10:25:00,204.05,204.58,203.67,204.23,30802.0,204.05,204.58,203.67,204.23,30802.0
2019-06-26 10:30:00,204.18,205.12,204.07,204.74,35133.0,204.18,205.12,204.07,204.74,35133.0
2019-06-26 10:35:00,204.91,205.33,204.86,204.97,9931.0,204.91,205.33,204.86,204.97,9931.0
2019-06-26 10:40:00,204.93,204.93,204.38,204.38,10540.0,204.93,204.93,204.38,204.38,10540.0
2019-06-26 10:45:00,204.37,204.97,204.37,204.78,5450.0,204.37,204.97,204.37,204.78,5450.0
2019-06-26 10:50:00,204.87,204.92,204.51,204.51,5296.0,204.87,204.92,204.51,204.51,5296.0
2019-06-26 10:55:00,204.6,204.6,203.83,204.02,10994.0,204.6,204.6,203.83,204.02,10994.0
2019-06-26 11:00:00,204.08,204.12,203.7,204.03,7122.0,204.08,204.12,203.7,204.03,7122.0
2019-06-26 11:05:00,203.95,204.01,203.07,203.63,43611.0,203.95,204.01,203.07,203.63,43611.0
2019-06-26 11:10:00,203.52,204.1,203.48,203.48,8100.0,203.52,204.1,203.48,203.48,8100.0
2019-06-26 11:15:00,203.55,204.18,203.55,204.07,9589.0,203.55,204.18,203.55,204.07,9589.0
2019-06-26 11:20:00,204.07,204.88,204.01,204.74,52369.0,204.07,204.88,204.01,204.74,52369.0
2019-06-26 11:25:00,204.67,204.69,204.37,204.68,8919.0,204.67,204.69,204.37,204.68,8919.0
2019-06-26 11:30:00,204.75,204.75,204.19,204.33,5300.0,204.75,204.75,204.19,204.33,5300.0
2019-06-26 11:35:00,204.27,204.87,204.27,204.66,7466.0,204.27,204.87,204.27,204.66,7466.0
2019-06-26 11:40:00,204.66,204.81,204.48,204.74,6743.0,204.66,204.81,204.48,204.74,6743.0
2019-06-26 11:45:00,204.64,204.95,204.4,204.49,6213.0,204.64,204.95,204.4,204.49,6213.0
2019-06-26 11:50:00,204.61,204.7,204.31,204.68,5176.0,204.61,204.7,204.31,204.68,5176.0
2019-06-26 11:55:00,204.68,204.89,204.57,204.74,9490.0,204.68,204.89,204.57,204.74,9490.0
2019-06-26 12:00:00,204.8,205.04,204.68,204.84,13586.0,204.8,205.04,204.68,204.84,13586.0
2019-06-26 12:05:00,204.85,205.06,204.77,204.77,3999.0,204.85,205.06,204.77,204.77,3999.0
2019-06-26 12:10:00,204.71,204.9,204.6,204.6,3956.0,204.71,204.9,204.6,204.6,3956.0
2019-06-26 12:15:00,204.6,204.68,204.42,204.52,3659.0,204.6,204.68,204.42,204.52,3659.0
2019-06-26 12:20:00,204.38,204.89,204.35,204.89,4897.0,204.38,204.89,204.35,204.89,4897.0
2019-06-26 12:25:00,204.86,204.91,204.72,204.89,12484.0,204.86,204.91,204.72,204.89,12484.0
2019-06-26 12:30:00,204.95,205.34,204.95,205.32,9308.0,204.95,205.34,204.95,205.32,9308.0
2019-06-26 12:35:00,205.37,205.58,205.33,205.42,4460.0,205.37,205.58,205.33,205.42,4460.0
2019-06-26 12:40:00,205.4,205.75,205.22,205.66,8712.0,205.4,205.75,205.22,205.66,8712.0
2019-06-26 12:45:00,205.7,205.91,205.43,205.77,9870.0,205.7,205.91,205.43,205.77,9870.0
2019-06-26 12:50:00,205.94,206.0,205.77,205.77,6905.0,205.94,206.0,205.77,205.77,6905.0
2019-06-26 12:55:00,205.9,206.0,205.78,205.89,3173.0,205.9,206.0,205.78,205.89,3173.0
2019-06-26 13:00:00,205.8,206.0,205.56,205.96,4906.0,205.8,206.0,205.56,205.96,4906.0
2019-06-26 13:05:00,205.97,206.03,205.83,205.85,3600.0,205.97,206.03,205.83,205.85,3600.0
2019-06-26 13:10:00,205.77,206.24,205.77,206.24,5018.0,205.77,206.24,205.77,206.24,5018.0
2019-06-26 13:15:00,206.31,206.52,206.19,206.29,7792.0,206.31,206.52,206.19,206.29,7792.0
2019-06-26 13:20:00,206.39,206.52,206.3,206.37,2500.0,206.39,206.52,206.3,206.37,2500.0
2019-06-26 13:25:00,206.38,206.55,205.74,205.9,5033.0,206.38,206.55,205.74,205.9,5033.0
2019-06-26 13:30:00,205.82,205.9,205.42,205.49,3957.0,205.82,205.9,205.42,205.49,3957.0
2019-06-26 13:35:00,205.3,205.49,205.05,205.11,11394.0,205.3,205.49,205.05,205.11,11394.0
2019-06-26 13:40:00,205.11,205.17,204.89,205.07,7358.0,205.11,205.17,204.89,205.07,7358.0
2019-06-26 13:45:00,205.07,205.2,204.79,205.04,10783.0,205.07,205.2,204.79,205.04,10783.0
2019-06-26 13:50:00,205.03,205.24,204.85,204.85,8021.0,205.03,205.24,204.85,204.85,8021.0
2019-06-26 13:55:00,204.95,205.35,204.88,205.11,11203.0,204.95,205.35,204.88,205.11,11203.0
2019-06-26 14:00:00,205.08,205.25,205.01,205.15,4004.0,205.08,205.25,205.01,205.15,4004.0
2019-06-26 14:05:00,205.1,205.24,204.99,204.99,6465.0,205.1,205.24,204.99,204.99,6465.0
2019-06-26 14:10:00,205.09,205.41,204.95,205.11,12195.0,205.09,205.41,204.95,205.11,12195.0
2019-06-26 14:15:00,205.19,205.25,204.98,205.08,3940.0,205.19,205.25,204.98,205.08,3940.0
2019-06-26 14:20:00,205.18,205.38,205.15,205.15,1300.0,205.18,205.38,205.15,205.15,1300.0
2019-06-26 14:25:00,205.03,205.1,204.67,204.82,3946.0,205.03,205.1,204.67,204.82,3946.0
2019-06-26 14:30:00,204.89,204.89,204.58,204.7,1909.0,204.89,204.89,204.58,204.7,1909.0
2019-06-26 14:35:00,204.69,204.69,204.42,204.45,3710.0,204.69,204.69,204.42,204.45,3710.0
2019-06-26 14:40:00,204.53,204.56,203.89,204.12,46434.0,204.53,204.56,203.89,204.12,46434.0
2019-06-26 14:45:00,204.1,204.32,204.02,204.22,2614.0,204.1,204.32,204.02,204.22,2614.0
2019-06-26 14:50:00,204.19,204.43,204.19,204.29,3270.0,204.19,204.43,204.19,204.29,3270.0
2019-06-26 14:55:00,204.35,204.68,204.35,204.58,3500.0,204.35,204.68,204.35,204.58,3500.0
2019-06-26 15:00:00,204.6,205.07,204.6,204.88,4779.0,204.6,205.07,204.6,204.88,4779.0
2019-06-26 15:05:00,204.94,204.95,204.68,204.92,2594.0,204.94,204.95,204.68,204.92,2594.0
2019-06-26 15:10:00,204.86,205.15,204.75,205.09,7618.0,204.86,205.15,204.75,205.09,7618.0
2019-06-26 15:15:00,205.1,205.23,204.84,204.93,7845.0,205.1,205.23,204.84,204.93,7845.0
2019-06-26 15:20:00,204.93,205.04,204.82,204.99,5740.0,204.93,205.04,204.82,204.99,5740.0
2019-06-26 15:25:00,204.98,205.14,204.86,204.92,8046.0,204.98,205.14,204.86,204.92,8046.0
2019-06-26 15:30:00,204.92,205.05,204.72,204.89,7580.0,204.92,205.05,204.72,204.89,7580.0
2019-06-26 15:35:00,204.88,205.07,204.79,205.02,6958.0,204.88,205.07,204.79,205.02,6958.0
2019-06-26 15:40:00,205.03,205.12,204.64,204.72,14647.0,205.03,205.12,204.64,204.72,14647.0
2019-06-26 15:45:00,204.63,204.82,204.55,204.74,12699.0,204.63,204.82,204.55,204.74,12699.0
2019-06-26 15:50:00,204.75,205.0,204.69,204.76,27384.0,204.75,205.0,204.69,204.76,27384.0
2019-06-26 15:55:00,204.77,205.02,204.47,204.51,52247.0,204.77,205.02,204.47,204.51,52247.0
2019-06-27 09:30:00,205.08,206.96,205.08,205.4,18799.0,205.08,206.96,205.08,205.4,18799.0
2019-06-27 09:35:00,205.33,205.51,203.27,204.09,23954.0,205.33,205.51,203.27,204.09,23954.0
2019-06-27 09:40:00,203.75,205.73,203.74,205.73,5343.0,203.75,205.73,203.74,205.73,5343.0
2019-06-27 09:45:00,205.48,205.93,204.33,204.33,4367.0,205.48,205.93,204.33,204.33,4367.0
2019-06-27 09:50:00,204.53,205.46,204.38,205.46,2633.0,204.53,205.46,204.38,205.46,2633.0
2019-06-27 09:55:00,205.35,205.81,204.99,205.19,4887.0,205.35,205.81,204.99,205.19,4887.0
2019-06-27 10:00:00,205.3,206.25,204.96,206.16,7060.0,205.3,206.25,204.96,206.16,7060.0
2019-06-27 10:05:00,206.29,206.43,205.86,206.0,3044.0,206.29,206.43,205.86,206.0,3044.0
2019-06-27 10:10:00,206.03,206.35,206.02,206.26,5408.0,206.03,206.35,206.02,206.26,5408.0
2019-06-27 10:15:00,206.16,206.3,205.63,206.22,7041.0,206.16,206.3,205.63,206.22,7041.0
2019-06-27 10:20:00,206.09,206.6,206.08,206.48,3392.0,206.09,206.6,206.08,206.48,3392.0
2019-06-27 10:25:00,206.6,206.8,206.3,206.52,7024.0,206.6,206.8,206.3,206.52,7024.0
2019-06-27 10:30:00,206.68,207.01,206.66,207.0,6534.0,206.68,207.01,206.66,207.0,6534.0
2019-06-27 10:35:00,207.11,207.43,207.1,207.43,7558.0,207.11,207.43,207.1,207.43,7558.0
2019-06-27 10:40:00,207.38,207.48,207.14,207.3,5626.0,207.38,207.48,207.14,207.3,5626.0
2019-06-27 10:45:00,207.3,207.45,206.9,207.13,5336.0,207.3,207.45,206.9,207.13,5336.0
2019-06-27 10:50:00,207.01,207.47,206.94,207.19,4818.0,207.01,207.47,206.94,207.19,4818.0
2019-06-27 10:55:00,207.2,207.2,206.88,206.97,1500.0,207.2,207.2,206.88,206.97,1500.0
2019-06-27 11:00:00,207.13,207.41,207.07,207.29,8589.0,207.13,207.41,207.07,207.29,8589.0
2019-06-27 11:05:00,207.17,207.59,207.17,207.45,20025.0,207.17,207.59,207.17,207.45,20025.0
2019-06-27 11:10:00,207.42,207.48,206.19,206.45,25869.0,207.42,207.48,206.19,206.45,25869.0
2019-06-27 11:15:00,206.38,206.84,206.32,206.55,5000.0,206.38,206.84,206.32,206.55,5000.0
2019-06-27 11:20:00,206.59,206.68,205.81,205.84,6143.0,206.59,206.68,205.81,205.84,6143.0
2019-06-27 11:25:00,205.73,205.91,205.6,205.72,5141.0,205.73,205.91,205.6,205.72,5141.0
2019-06-27 11:30:00,205.5,205.95,205.45,205.87,5991.0,205.5,205.95,205.45,205.87,5991.0
2019-06-27 11:35:00,205.73,205.94,205.6,205.76,5598.0,205.73,205.94,205.6,205.76,5598.0
2019-06-27 11:40:00,205.68,205.8,205.32,205.49,7147.0,205.68,205.8,205.32,205.49,7147.0
2019-06-27 11:45:00,205.49,205.63,205.37,205.46,6131.0,205.49,205.63,205.37,205.46,6131.0
2019-06-27 11:50:00,205.49,205.56,205.28,205.31,9037.0,205.49,205.56,205.28,205.31,9037.0
2019-06-27 11:55:00,205.38,205.55,205.28,205.38,14003.0,205.38,205.55,205.28,205.38,14003.0
2019-06-27 12:00:00,205.34,205.53,205.17,205.31,28945.0,205.34,205.53,205.17,205.31,28945.0
2019-06-27 12:05:00,205.31,205.49,205.24,205.28,18969.0,205.31,205.49,205.24,205.28,18969.0
2019-06-27 12:10:00,205.27,205.95,205.26,205.85,12174.0,205.27,205.95,205.26,205.85,12174.0
2019-06-27 12:15:00,205.94,205.95,205.84,205.91,2100.0,205.94,205.95,205.84,205.91,2100.0
2019-06-27 12:20:00,205.89,206.11,205.63,205.76,16457.0,205.89,206.11,205.63,205.76,16457.0
2019-06-27 12:25:00,205.75,205.85,205.53,205.53,10168.0,205.75,205.85,205.53,205.53,10168.0
2019-06-27 12:30:00,205.52,206.05,205.52,206.05,8190.0,205.52,206.05,205.52,206.05,8190.0
2019-06-27 12:35:00,205.98,206.45,205.97,206.45,3950.0,205.98,206.45,205.97,206.45,3950.0
2019-06-27 12:40:00,206.56,206.56,206.17,206.27,3016.0,206.56,206.56,206.17,206.27,3016.0
2019-06-27 12:45:00,206.29,206.5,206.22,206.5,1700.0,206.29,206.5,206.22,206.5,1700.0
2019-06-27 12:50:00,206.49,206.6,206.26,206.28,1716.0,206.49,206.6,206.26,206.28,1716.0
2019-06-27 12:55:00,206.19,206.33,206.19,206.21,1464.0,206.19,206.33,206.19,206.21,1464.0
2019-06-27 13:00:00,206.21,206.29,206.19,206.28,1251.0,206.21,206.29,206.19,206.28,1251.0
2019-06-27 13:05:00,206.32,206.32,205.98,206.04,2725.0,206.32,206.32,205.98,206.04,2725.0
2019-06-27 13:10:00,205.94,206.02,205.88,205.98,900.0,205.94,206.02,205.88,205.98,900.0
2019-06-27 13:15:00,206.01,206.25,205.95,205.96,3727.0,206.01,206.25,205.95,205.96,3727.0
2019-06-27 13:20:00,205.96,206.09,205.96,206.09,1400.0,205.96,206.09,205.96,206.09,1400.0
2019-06-27 13:25:00,205.9,206.15,205.72,205.82,118937.0,205.9,206.15,205.72,205.82,118937.0
2019-06-27 13:30:00,205.81,205.81,205.5,205.59,3916.0,205.81,205.81,205.5,205.59,3916.0
2019-06-27 13:35:00,205.51,205.6,205.44,205.49,2150.0,205.51,205.6,205.44,205.49,2150.0
2019-06-27 13:40:00,205.55,205.7,205.48,205.7,2993.0,205.55,205.7,205.48,205.7,2993.0
2019-06-27 13:45:00,205.64,205.89,205.61,205.89,2625.0,205.64,205.89,205.61,205.89,2625.0
2019-06-27 13:50:00,205.84,206.2,205.84,206.0,1700.0,205.84,206.2,205.84,206.0,1700.0
2019-06-27 13:55:00,205.99,206.2,205.99,206.17,3099.0,205.99,206.2,205.99,206.17,3099.0
2019-06-27 14:00:00,206.11,206.51,206.08,206.1,3088.0,206.11,206.51,206.08,206.1,3088.0
2019-06-27 14:05:00,206.19,206.26,206.09,206.21,3900.0,206.19,206.26,206.09,206.21,3900.0
2019-06-27 14:10:00,206.21,206.35,206.11,206.15,5502.0,206.21,206.35,206.11,206.15,5502.0
2019-06-27 14:15:00,206.04,206.27,206.02,206.24,3466.0,206.04,206.27,206.02,206.24,3466.0
2019-06-27 14:20:00,206.25,206.4,206.24,206.27,2534.0,206.25,206.4,206.24,206.27,2534.0
2019-06-27 14:25:00,206.33,206.55,206.33,206.55,2350.0,206.33,206.55,206.33,206.55,2350.0
2019-06-27 14:30:00,206.6,206.86,206.6,206.75,5091.0,206.6,206.86,206.6,206.75,5091.0
2019-06-27 14:35:00,206.75,206.8,206.55,206.55,2507.0,206.75,206.8,206.55,206.55,2507.0
2019-06-27 14:40:00,206.48,206.52,206.16,206.22,3000.0,206.48,206.52,206.16,206.22,3000.0
2019-06-27 14:45:00,206.25,206.38,206.08,206.38,6400.0,206.25,206.38,206.08,206.38,6400.0
2019-06-27 14:50:00,206.38,206.38,206.21,206.32,2991.0,206.38,206.38,206.21,206.32,2991.0
2019-06-27 14:55:00,206.32,206.51,206.21,206.26,5555.0,206.32,206.51,206.21,206.26,5555.0
2019-06-27 15:00:00,206.23,206.34,206.17,206.3,4382.0,206.23,206.34,206.17,206.3,4382.0
2019-06-27 15:05:00,206.34,206.57,206.29,206.53,5713.0,206.34,206.57,206.29,206.53,5713.0
2019-06-27 15:10:00,206.53,206.53,206.2,206.38,6066.0,206.53,206.53,206.2,206.38,6066.0
2019-06-27 15:15:00,206.44,206.45,206.08,206.16,2834.0,206.44,206.45,206.08,206.16,2834.0
2019-06-27 15:20:00,206.05,206.36,205.92,206.29,6632.0,206.05,206.36,205.92,206.29,6632.0
2019-06-27 15:25:00,206.34,206.41,206.27,206.31,4094.0,206.34,206.41,206.27,206.31,4094.0
2019-06-27 15:30:00,206.31,206.31,205.76,205.76,4256.0,206.31,206.31,205.76,205.76,4256.0
2019-06-27 15:35:00,205.77,205.89,205.71,205.85,5411.0,205.77,205.89,205.71,205.85,5411.0
2019-06-27 15:40:00,205.84,206.05,205.84,205.93,6181.0,205.84,206.05,205.84,205.93,6181.0
2019-06-27 15:45:00,205.97,205.98,205.75,205.78,5351.0,205.97,205.98,205.75,205.78,5351.0
2019-06-27 15:50:00,205.72,205.73,205.36,205.55,131713.0,205.72,205.73,205.36,205.55,131713.0
2019-06-27 15:55:00,205.61,206.38,205.54,206.26,48247.0,205.61,206.38,205.54,206.26,48247.0
2019-06-28 09:30:00,206.87,208.81,206.87,207.52,15514.0,206.87,208.81,206.87,207.52,15514.0
2019-06-28 09:35:00,207.21,207.21,205.84,205.88,6794.0,207.21,207.21,205.84,205.88,6794.0
2019-06-28 09:40:00,205.99,206.1,205.71,205.96,5250.0,205.99,206.1,205.71,205.96,5250.0
2019-06-28 09:45:00,205.98,206.14,205.22,205.22,3761.0,205.98,206.14,205.22,205.22,3761.0
2019-06-28 09:50:00,205.13,205.73,205.12,205.46,3004.0,205.13,205.73,205.12,205.46,3004.0
2019-06-28 09:55:00,205.47,205.97,205.0,205.13,6792.0,205.47,205.97,205.0,205.13,6792.0
2019-06-28 10:00:00,204.99,205.48,204.71,204.98,8784.0,204.99,205.48,204.71,204.98,8784.0
2019-06-28 10:05:00,205.03,205.81,205.03,205.68,33170.0,205.03,205.81,205.03,205.68,33170.0
2019-06-28 10:10:00,205.78,206.3,205.67,206.3,2600.0,205.78,206.3,205.67,206.3,2600.0
2019-06-28 10:15:00,206.46,206.8,206.08,206.12,4780.0,206.46,206.8,206.08,206.12,4780.0
2019-06-28 10:20:00,206.09,206.46,205.61,206.31,13800.0,206.09,206.46,205.61,206.31,13800.0
2019-06-28 10:25:00,206.43,207.21,206.4,206.77,42090.0,206.43,207.21,206.4,206.77,42090.0
2019-06-28 10:30:00,207.0,207.23,206.76,207.17,3929.0,207.0,207.23,206.76,207.17,3929.0
2019-06-28 10:35:00,207.29,207.52,207.11,207.52,4298.0,207.29,207.52,207.11,207.52,4298.0
2019-06-28 10:40:00,207.68,208.24,207.59,207.95,49738.0,207.68,208.24,207.59,207.95,49738.0
2019-06-28 10:45:00,207.85,208.48,207.68,207.68,34929.0,207.85,208.48,207.68,207.68,34929.0
2019-06-28 10:50:00,207.41,207.48,207.12,207.39,4142.0,207.41,207.48,207.12,207.39,4142.0
2019-06-28 10:55:00,207.33,207.64,207.23,207.51,6109.0,207.33,207.64,207.23,207.51,6109.0
2019-06-28 11:00:00,207.45,207.46,206.59,206.94,32601.0,207.45,207.46,206.59,206.94,32601.0
2019-06-28 11:05:00,206.8,207.22,206.79,206.91,2705.0,206.8,207.22,206.79,206.91,2705.0
2019-06-28 11:10:00,206.8,207.39,206.71,207.06,3000.0,206.8,207.39,206.71,207.06,3000.0
2019-06-28 11:15:00,207.24,207.52,207.2,207.43,3836.0,207.24,207.52,207.2,207.43,3836.0
2019-06-28 11:20:00,207.5,207.52,207.3,207.3,2718.0,207.5,207.52,207.3,207.3,2718.0
2019-06-28 11:25:00,207.25,207.7,207.25,207.46,4207.0,207.25,207.7,207.25,207.46,4207.0
2019-06-28 11:30:00,207.42,207.54,207.38,207.5,1400.0,207.42,207.54,207.38,207.5,1400.0
2019-06-28 11:35:00,207.5,207.55,207.32,207.46,2556.0,207.5,207.55,207.32,207.46,2556.0
2019-06-28 11:40:00,207.63,207.76,207.51,207.71,2974.0,207.63,207.76,207.51,207.71,2974.0
2019-06-28 11:45:00,207.76,207.85,207.64,207.81,2334.0,207.76,207.85,207.64,207.81,2334.0
2019-06-28 11:50:00,207.89,207.98,207.74,207.74,1241.0,207.89,207.98,207.74,207.74,1241.0
2019-06-28 11:55:00,207.96,207.97,207.57,207.66,6752.0,207.96,207.97,207.57,207.66,6752.0
2019-06-28 12:00:00,207.73,208.18,207.73,207.98,9736.0,207.73,208.18,207.73,207.98,9736.0
2019-06-28 12:05:00,207.99,208.19,207.89,208.12,4658.0,207.99,208.19,207.89,208.12,4658.0
2019-06-28 12:10:00,208.19,208.4,208.18,208.28,5175.0,208.19,208.4,208.18,208.28,5175.0
2019-06-28 12:15:00,208.38,208.45,208.29,208.45,3364.0,208.38,208.45,208.29,208.45,3364.0
2019-06-28 12:20:00,208.41,208.95,208.41,208.73,8894.0,208.41,208.95,208.41,208.73,8894.0
2019-06-28 12:25:00,208.7,208.81,208.37,208.44,4270.0,208.7,208.81,208.37,208.44,4270.0
2019-06-28 12:30:00,208.41,208.41,207.82,207.83,4087.0,208.41,208.41,207.82,207.83,4087.0
2019-06-28 12:35:00,207.78,207.87,207.42,207.5,5097.0,207.78,207.87,207.42,207.5,5097.0
2019-06-28 12:40:00,207.43,207.79,207.41,207.66,3918.0,207.43,207.79,207.41,207.66,3918.0
2019-06-28 12:45:00,207.95,207.95,207.63,207.84,2525.0,207.95,207.95,207.63,207.84,2525.0
2019-06-28 12:50:00,207.84,208.03,207.8,207.8,2420.0,207.84,208.03,207.8,207.8,2420.0
2019-06-28 12:55:00,207.87,208.08,207.87,208.03,2545.0,207.87,208.08,207.87,208.03,2545.0
2019-06-28 13:00:00,208.05,208.05,207.5,207.62,3154.0,208.05,208.05,207.5,207.62,3154.0
2019-06-28 13:05:00,207.7,207.74,207.39,207.45,2783.0,207.7,207.74,207.39,207.45,2783.0
2019-06-28 13:10:00,207.39,207.77,207.34,207.73,3500.0,207.39,207.77,207.34,207.73,3500.0
2019-06-28 13:15:00,207.67,208.04,207.67,207.77,4163.0,207.67,208.04,207.67,207.77,4163.0
2019-06-28 13:20:00,207.77,207.81,206.88,207.22,48836.0,207.77,207.81,206.88,207.22,48836.0
2019-06-28 13:25:00,207.12,207.2,206.99,207.12,3634.0,207.12,207.2,206.99,207.12,3634.0
2019-06-28 13:30:00,207.18,207.59,207.18,207.56,4194.0,207.18,207.59,207.18,207.56,4194.0
2019-06-28 13:35:00,207.61,207.64,207.13,207.2,5763.0,207.61,207.64,207.13,207.2,5763.0
2019-06-28 13:40:00,207.21,207.23,206.92,207.09,4570.0,207.21,207.23,206.92,207.09,4570.0
2019-06-28 13:45:00,206.89,207.07,206.72,207.07,4341.0,206.89,207.07,206.72,207.07,4341.0
2019-06-28 13:50:00,207.0,207.06,206.25,206.3,6912.0,207.0,207.06,206.25,206.3,6912.0
2019-06-28 13:55:00,206.25,206.28,205.96,205.97,6824.0,206.25,206.28,205.96,205.97,6824.0
2019-06-28 14:00:00,206.06,206.4,206.04,206.26,7623.0,206.06,206.4,206.04,206.26,7623.0
2019-06-28 14:05:00,206.23,206.32,206.12,206.2,3440.0,206.23,206.32,206.12,206.2,3440.0
2019-06-28 14:10:00,206.22,206.63,206.21,206.63,4109.0,206.22,206.63,206.21,206.63,4109.0
2019-06-28 14:15:00,206.56,206.88,206.5,206.88,5201.0,206.56,206.88,206.5,206.88,5201.0
2019-06-28 14:20:00,206.82,207.0,206.71,206.82,5900.0,206.82,207.0,206.71,206.82,5900.0
2019-06-28 14:25:00,206.78,207.14,206.77,207.12,3328.0,206.78,207.14,206.77,207.12,3328.0
2019-06-28 14:30:00,207.05,207.22,206.96,207.05,4727.0,207.05,207.22,206.96,207.05,4727.0
2019-06-28 14:35:00,207.15,207.32,206.92,206.99,4910.0,207.15,207.32,206.92,206.99,4910.0
2019-06-28 14:40:00,207.0,207.19,206.92,206.94,4245.0,207.0,207.19,206.92,206.94,4245.0
2019-06-28 14:45:00,206.9,206.92,206.72,206.84,3511.0,206.9,206.92,206.72,206.84,3511.0
2019-06-28 14:50:00,206.95,207.01,206.54,206.93,6639.0,206.95,207.01,206.54,206.93,6639.0
2019-06-28 14:55:00,206.92,206.92,206.74,206.75,3626.0,206.92,206.92,206.74,206.75,3626.0
2019-06-28 15:00:00,206.8,207.0,206.76,206.95,4203.0,206.8,207.0,206.76,206.95,4203.0
2019-06-28 15:05:00,206.85,206.9,206.73,206.82,4552.0,206.85,206.9,206.73,206.82,4552.0
2019-06-28 15:10:00,206.75,206.88,206.69,206.85,5400.0,206.75,206.88,206.69,206.85,5400.0
2019-06-28 15:15:00,206.85,206.87,206.6,206.65,7166.0,206.85,206.87,206.6,206.65,7166.0
2019-06-28 15:20:00,206.66,206.86,206.6,206.6,3200.0,206.66,206.86,206.6,206.6,3200.0
2019-06-28 15:25:00,206.6,206.67,206.42,206.42,6279.0,206.6,206.67,206.42,206.42,6279.0
2019-06-28 15:30:00,206.43,206.48,206.06,206.07,10337.0,206.43,206.48,206.06,206.07,10337.0
2019-06-28 15:35:00,206.05,206.14,205.81,206.14,12712.0,206.05,206.14,205.81,206.14,12712.0
2019-06-28 15:40:00,206.13,206.52,206.02,206.39,13945.0,206.13,206.52,206.02,206.39,13945.0
2019-06-28 15:45:00,206.39,206.63,206.24,206.36,12669.0,206.39,206.63,206.24,206.36,12669.0
2019-06-28 15:50:00,206.38,206.51,205.96,206.31,22164.0,206.38,206.51,205.96,206.31,22164.0
2019-06-28 15:55:00,206.2,206.2,204.9,205.38,248827.0,206.2,206.2,204.9,205.38,248827.0
2019-07-01 09:30:00,210.35,210.5,208.66,209.94,43401.0,210.35,210.5,208.66,209.94,43401.0
2019-07-01 09:35:00,209.92,210.6,209.23,210.3,35555.0,209.92,210.6,209.23,210.3,35555.0
2019-07-01 09:40:00,210.41,210.97,209.45,209.81,21255.0,210.41,210.97,209.45,209.81,21255.0
2019-07-01 09:45:00,209.9,210.21,208.5,209.95,56249.0,209.9,210.21,208.5,209.95,56249.0
2019-07-01 09:50:00,209.68,211.0,209.2,210.17,19723.0,209.68,211.0,209.2,210.17,19723.0
2019-07-01 09:55:00,210.12,211.0,209.78,210.26,25880.0,210.12,211.0,209.78,210.26,25880.0
2019-07-01 10:00:00,210.44,210.78,209.9,210.51,7261.0,210.44,210.78,209.9,210.51,7261.0
2019-07-01 10:05:00,210.36,211.36,210.36,210.47,13667.0,210.36,211.36,210.36,210.47,13667.0
2019-07-01 10:10:00,210.48,210.68,210.01,210.6,5646.0,210.48,210.68,210.01,210.6,5646.0
2019-07-01 10:15:00,210.5,210.5,209.92,210.38,7909.0,210.5,210.5,209.92,210.38,7909.0
2019-07-01 10:20:00,210.33,210.33,209.38,209.38,14151.0,210.33,210.33,209.38,209.38,14151.0
2019-07-01 10:25:00,209.21,209.21,208.7,208.73,10306.0,209.21,209.21,208.7,208.73,10306.0
2019-07-01 10:30:00,208.51,209.28,208.51,209.16,17749.0,208.51,209.28,208.51,209.16,17749.0
2019-07-01 10:35:00,209.16,209.71,209.15,209.22,9768.0,209.16,209.71,209.15,209.22,9768.0
2019-07-01 10:40:00,209.34,209.67,209.34,209.34,8250.0,209.34,209.67,209.34,209.34,8250.0
2019-07-01 10:45:00,209.26,209.75,209.21,209.3,6300.0,209.26,209.75,209.21,209.3,6300.0
2019-07-01 10:50:00,209.14,209.73,209.05,209.55,9626.0,209.14,209.73,209.05,209.55,9626.0
2019-07-01 10:55:00,209.66,210.25,209.54,210.25,7957.0,209.66,210.25,209.54,210.25,7957.0
2019-07-01 11:00:00,210.32,210.46,209.94,210.11,14128.0,210.32,210.46,209.94,210.11,14128.0
2019-07-01 11:05:00,210.13,210.34,209.91,210.03,18020.0,210.13,210.34,209.91,210.03,18020.0
2019-07-01 11:10:00,210.04,210.25,209.84,210.25,13467.0,210.04,210.25,209.84,210.25,13467.0
2019-07-01 11:15:00,210.18,210.5,210.14,210.29,8871.0,210.18,210.5,210.14,210.29,8871.0
2019-07-01 11:20:00,210.36,210.51,210.26,210.47,19593.0,210.36,210.51,210.26,210.47,19593.0
2019-07-01 11:25:00,210.47,210.63,210.1,210.1,20946.0,210.47,210.63,210.1,210.1,20946.0
2019-07-01 11:30:00,210.17,210.5,209.97,210.27,13964.0,210.17,210.5,209.97,210.27,13964.0
2019-07-01 11:35:00,210.26,210.9,210.26,210.86,7245.0,210.26,210.9,210.26,210.86,7245.0
2019-07-01 11:40:00,210.79,211.11,210.66,210.82,10322.0,210.79,211.11,210.66,210.82,10322.0
2019-07-01 11:45:00,210.78,211.16,210.77,211.09,13930.0,210.78,211.16,210.77,211.09,13930.0
2019-07-01 11:50:00,211.15,211.71,211.15,211.71,13277.0,211.15,211.71,211.15,211.71,13277.0
2019-07-01 11:55:00,211.77,211.77,210.89,211.07,13207.0,211.77,211.77,210.89,211.07,13207.0
2019-07-01 12:00:00,211.32,211.6,211.19,211.55,9626.0,211.32,211.6,211.19,211.55,9626.0
2019-07-01 12:05:00,211.49,211.58,211.42,211.55,4203.0,211.49,211.58,211.42,211.55,4203.0
2019-07-01 12:10:00,211.61,211.75,211.47,211.75,5106.0,211.61,211.75,211.47,211.75,5106.0
2019-07-01 12:15:00,211.79,211.89,211.54,211.63,18254.0,211.79,211.89,211.54,211.63,18254.0
2019-07-01 12:20:00,211.6,211.68,211.12,211.33,6884.0,211.6,211.68,211.12,211.33,6884.0
2019-07-01 12:25:00,211.42,211.57,211.15,211.36,5671.0,211.42,211.57,211.15,211.36,5671.0
2019-07-01 12:30:00,211.43,211.73,211.37,211.7,7280.0,211.43,211.73,211.37,211.7,7280.0
2019-07-01 12:35:00,211.77,211.85,211.66,211.84,2295.0,211.77,211.85,211.66,211.84,2295.0
2019-07-01 12:40:00,211.85,211.86,211.63,211.75,5655.0,211.85,211.86,211.63,211.75,5655.0
2019-07-01 12:45:00,211.79,211.79,211.37,211.52,4900.0,211.79,211.79,211.37,211.52,4900.0
2019-07-01 12:50:00,211.48,211.48,210.91,210.91,17193.0,211.48,211.48,210.91,210.91,17193.0
2019-07-01 12:55:00,210.89,210.95,210.63,210.7,6801.0,210.89,210.95,210.63,210.7,6801.0
2019-07-01 13:00:00,210.6,210.89,210.6,210.79,1800.0,210.6,210.89,210.6,210.79,1800.0
2019-07-01 13:05:00,210.79,211.37,210.76,211.18,5911.0,210.79,211.37,210.76,211.18,5911.0
2019-07-01 13:10:00,211.3,211.32,210.84,211.25,7125.0,211.3,211.32,210.84,211.25,7125.0
2019-07-01 13:15:00,211.23,211.32,211.05,211.06,2365.0,211.23,211.32,211.05,211.06,2365.0
2019-07-01 13:20:00,211.1,211.37,210.98,211.36,7914.0,211.1,211.37,210.98,211.36,7914.0
2019-07-01 13:25:00,211.37,211.39,211.1,211.21,4187.0,211.37,211.39,211.1,211.21,4187.0
2019-07-01 13:30:00,211.2,211.4,210.96,211.34,5769.0,211.2,211.4,210.96,211.34,5769.0
2019-07-01 13:35:00,211.34,211.42,211.18,211.32,6319.0,211.34,211.42,211.18,211.32,6319.0
2019-07-01 13:40:00,211.33,211.44,211.24,211.34,2287.0,211.33,211.44,211.24,211.34,2287.0
2019-07-01 13:45:00,211.34,211.81,211.34,211.71,7865.0,211.34,211.81,211.34,211.71,7865.0
2019-07-01 13:50:00,211.73,211.84,211.65,211.69,6500.0,211.73,211.84,211.65,211.69,6500.0
2019-07-01 13:55:00,211.67,211.77,211.5,211.63,4750.0,211.67,211.77,211.5,211.63,4750.0
2019-07-01 14:00:00,211.65,211.76,211.36,211.48,9050.0,211.65,211.76,211.36,211.48,9050.0
2019-07-01 14:05:00,211.49,211.53,211.28,211.47,14088.0,211.49,211.53,211.28,211.47,14088.0
2019-07-01 14:10:00,211.46,211.78,211.38,211.69,4019.0,211.46,211.78,211.38,211.69,4019.0
2019-07-01 14:15:00,211.65,211.7,211.54,211.66,8238.0,211.65,211.7,211.54,211.66,8238.0
2019-07-01 14:20:00,211.63,211.69,211.38,211.45,3512.0,211.63,211.69,211.38,211.45,3512.0
2019-07-01 14:25:00,211.47,211.61,211.37,211.39,16778.0,211.47,211.61,211.37,211.39,16778.0
2019-07-01 14:30:00,211.37,211.63,211.19,211.61,26046.0,211.37,211.63,211.19,211.61,26046.0
2019-07-01 14:35:00,211.66,211.76,211.42,211.59,8750.0,211.66,211.76,211.42,211.59,8750.0
2019-07-01 14:40:00,211.58,211.68,211.37,211.41,6385.0,211.58,211.68,211.37,211.41,6385.0
2019-07-01 14:45:00,211.35,211.45,211.18,211.22,3866.0,211.35,211.45,211.18,211.22,3866.0
2019-07-01 14:50:00,211.27,211.44,211.2,211.39,3100.0,211.27,211.44,211.2,211.39,3100.0
2019-07-01 14:55:00,211.45,211.57,211.38,211.39,7430.0,211.45,211.57,211.38,211.39,7430.0
2019-07-01 15:00:00,211.38,211.83,211.33,211.78,10784.0,211.38,211.83,211.33,211.78,10784.0
2019-07-01 15:05:00,211.78,211.83,211.67,211.83,4791.0,211.78,211.83,211.67,211.83,4791.0
2019-07-01 15:10:00,211.7,211.9,211.7,211.81,7852.0,211.7,211.9,211.7,211.81,7852.0
2019-07-01 15:15:00,211.86,212.44,211.71,212.42,14104.0,211.86,212.44,211.71,212.42,14104.0
2019-07-01 15:20:00,212.47,213.1,212.39,213.03,36525.0,212.47,213.1,212.39,213.03,36525.0
2019-07-01 15:25:00,212.99,213.22,212.88,213.04,17763.0,212.99,213.22,212.88,213.04,17763.0
2019-07-01 15:30:00,213.05,213.31,213.05,213.06,10905.0,213.05,213.31,213.05,213.06,10905.0
2019-07-01 15:35:00,213.06,213.24,213.0,213.05,24806.0,213.06,213.24,213.0,213.05,24806.0
2019-07-01 15:40:00,213.1,213.66,213.1,213.37,40288.0,213.1,213.66,213.1,213.37,40288.0
2019-07-01 15:45:00,213.41,213.52,213.3,213.41,23753.0,213.41,213.52,213.3,213.41,23753.0
2019-07-01 15:50:00,213.42,213.58,213.19,213.42,36609.0,213.42,213.58,213.19,213.42,36609.0
2019-07-01 15:55:00,213.46,213.62,213.31,213.47,63127.0,213.46,213.62,213.31,213.47,63127.0
2019-07-02 09:30:00,213.4,213.82,212.82,213.66,29011.0,213.4,213.82,212.82,213.66,29011.0
2019-07-02 09:35:00,213.58,213.92,213.33,213.7,16820.0,213.58,213.92,213.33,213.7,16820.0
2019-07-02 09:40:00,213.57,214.1,212.91,213.24,13343.0,213.57,214.1,212.91,213.24,13343.0
2019-07-02 09:45:00,213.27,213.55,211.95,212.16,21577.0,213.27,213.55,211.95,212.16,21577.0
2019-07-02 09:50:00,211.83,212.17,211.44,212.09,14900.0,211.83,212.17,211.44,212.09,14900.0
2019-07-02 09:55:00,212.08,212.4,211.81,212.0,21500.0,212.08,212.4,211.81,212.0,21500.0
2019-07-02 10:00:00,212.07,212.43,211.94,212.19,11597.0,212.07,212.43,211.94,212.19,11597.0
2019-07-02 10:05:00,212.06,212.17,211.61,211.7,18455.0,212.06,212.17,211.61,211.7,18455.0
2019-07-02 10:10:00,211.68,211.85,211.22,211.53,28934.0,211.68,211.85,211.22,211.53,28934.0
2019-07-02 10:15:00,211.53,211.88,211.15,211.53,29316.0,211.53,211.88,211.15,211.53,29316.0
2019-07-02 10:20:00,211.47,211.66,211.02,211.29,7233.0,211.47,211.66,211.02,211.29,7233.0
2019-07-02 10:25:00,211.38,211.73,211.38,211.6,5928.0,211.38,211.73,211.38,211.6,5928.0
2019-07-02 10:30:00,211.61,212.16,211.57,212.1,7780.0,211.61,212.16,211.57,212.1,7780.0
2019-07-02 10:35:00,212.01,212.22,211.91,212.22,5157.0,212.01,212.22,211.91,212.22,5157.0
2019-07-02 10:40:00,212.15,212.22,211.58,211.71,31363.0,212.15,212.22,211.58,211.71,31363.0
2019-07-02 10:45:00,211.71,212.0,211.64,211.91,16088.0,211.71,212.0,211.64,211.91,16088.0
2019-07-02 10:50:00,211.91,213.14,211.79,213.0,25206.0,211.91,213.14,211.79,213.0,25206.0
2019-07-02 10:55:00,213.1,213.45,212.76,212.77,4675.0,213.1,213.45,212.76,212.77,4675.0
2019-07-02 11:00:00,212.74,212.84,212.24,212.76,18244.0,212.74,212.84,212.24,212.76,18244.0
2019-07-02 11:05:00,212.64,213.22,212.63,212.97,8168.0,212.64,213.22,212.63,212.97,8168.0
2019-07-02 11:10:00,212.86,213.16,212.5,212.57,10034.0,212.86,213.16,212.5,212.57,10034.0
2019-07-02 11:15:00,212.52,212.94,212.52,212.94,11805.0,212.52,212.94,212.52,212.94,11805.0
2019-07-02 11:20:00,212.94,213.4,212.93,213.19,12621.0,212.94,213.4,212.93,213.19,12621.0
2019-07-02 11:25:00,213.24,213.29,212.99,213.11,17105.0,213.24,213.29,212.99,213.11,17105.0
2019-07-02 11:30:00,213.15,213.3,212.62,212.62,23529.0,213.15,213.3,212.62,212.62,23529.0
2019-07-02 11:35:00,212.7,212.88,212.59,212.64,6827.0,212.7,212.88,212.59,212.64,6827.0
2019-07-02 11:40:00,212.61,212.84,212.42,212.78,16881.0,212.61,212.84,212.42,212.78,16881.0
2019-07-02 11:45:00,212.73,212.73,212.46,212.5,15886.0,212.73,212.73,212.46,212.5,15886.0
2019-07-02 11:50:00,212.5,212.54,211.95,212.15,6592.0,212.5,212.54,211.95,212.15,6592.0
2019-07-02 11:55:00,212.23,212.33,211.9,211.9,8695.0,212.23,212.33,211.9,211.9,8695.0
2019-07-02 12:00:00,211.76,211.99,211.47,211.55,12133.0,211.76,211.99,211.47,211.55,12133.0
2019-07-02 12:05:00,211.56,211.7,211.52,211.55,5213.0,211.56,211.7,211.52,211.55,5213.0
2019-07-02 12:10:00,211.6,211.75,211.36,211.61,4121.0,211.6,211.75,211.36,211.61,4121.0
2019-07-02 12:15:00,211.59,211.77,211.55,211.66,5721.0,211.59,211.77,211.55,211.66,5721.0
2019-07-02 12:20:00,211.7,212.08,211.69,211.91,5474.0,211.7,212.08,211.69,211.91,5474.0
2019-07-02 12:25:00,211.83,211.83,211.44,211.74,7896.0,211.83,211.83,211.44,211.74,7896.0
2019-07-02 12:30:00,211.86,211.87,211.58,211.72,6685.0,211.86,211.87,211.58,211.72,6685.0
2019-07-02 12:35:00,211.72,212.21,211.07,212.09,31772.0,211.72,212.21,211.07,212.09,31772.0
2019-07-02 12:40:00,211.95,211.98,211.75,211.86,5521.0,211.95,211.98,211.75,211.86,5521.0
2019-07-02 12:45:00,211.8,211.81,211.55,211.68,5419.0,211.8,211.81,211.55,211.68,5419.0
2019-07-02 12:50:00,211.59,211.8,211.59,211.8,2345.0,211.59,211.8,211.59,211.8,2345.0
2019-07-02 12:55:00,211.8,211.83,211.59,211.76,3303.0,211.8,211.83,211.59,211.76,3303.0
2019-07-02 13:00:00,211.74,211.78,211.5,211.72,3059.0,211.74,211.78,211.5,211.72,3059.0
2019-07-02 13:05:00,211.81,212.05,211.77,211.99,4525.0,211.81,212.05,211.77,211.99,4525.0
2019-07-02 13:10:00,212.0,212.62,212.0,212.44,4500.0,212.0,212.62,212.0,212.44,4500.0
2019-07-02 13:15:00,212.41,212.66,212.32,212.66,3267.0,212.41,212.66,212.32,212.66,3267.0
2019-07-02 13:20:00,212.56,212.7,212.45,212.52,1798.0,212.56,212.7,212.45,212.52,1798.0
2019-07-02 13:25:00,212.53,212.7,212.33,212.35,4450.0,212.53,212.7,212.33,212.35,4450.0
2019-07-02 13:30:00,212.27,212.5,212.27,212.37,1270.0,212.27,212.5,212.27,212.37,1270.0
2019-07-02 13:35:00,212.34,212.49,212.34,212.38,1458.0,212.34,212.49,212.34,212.38,1458.0
2019-07-02 13:40:00,212.4,212.68,212.29,212.68,4903.0,212.4,212.68,212.29,212.68,4903.0
2019-07-02 13:45:00,212.63,212.75,212.62,212.62,2100.0,212.63,212.75,212.62,212.62,2100.0
2019-07-02 13:50:00,212.7,212.7,212.37,212.4,3217.0,212.7,212.7,212.37,212.4,3217.0
2019-07-02 13:55:00,212.43,212.62,212.43,212.62,2300.0,212.43,212.62,212.43,212.62,2300.0
2019-07-02 14:00:00,212.63,212.72,212.36,212.68,4141.0,212.63,212.72,212.36,212.68,4141.0
2019-07-02 14:05:00,212.7,213.07,212.63,213.07,2000.0,212.7,213.07,212.63,213.07,2000.0
2019-07-02 14:10:00,213.02,213.73,212.98,213.43,12187.0,213.02,213.73,212.98,213.43,12187.0
2019-07-02 14:15:00,213.54,213.69,213.29,213.3,7700.0,213.54,213.69,213.29,213.3,7700.0
2019-07-02 14:20:00,213.39,213.6,213.39,213.6,3751.0,213.39,213.6,213.39,213.6,3751.0
2019-07-02 14:25:00,213.59,213.59,213.33,213.4,4029.0,213.59,213.59,213.33,213.4,4029.0
2019-07-02 14:30:00,213.31,213.63,213.28,213.41,1721.0,213.31,213.63,213.28,213.41,1721.0
2019-07-02 14:35:00,213.43,213.48,213.18,213.21,2100.0,213.43,213.48,213.18,213.21,2100.0
2019-07-02 14:40:00,213.3,213.48,213.22,213.45,2700.0,213.3,213.48,213.22,213.45,2700.0
2019-07-02 14:45:00,213.53,213.53,213.37,213.44,2510.0,213.53,213.53,213.37,213.44,2510.0
2019-07-02 14:50:00,213.47,213.52,213.21,213.27,5338.0,213.47,213.52,213.21,213.27,5338.0
2019-07-02 14:55:00,213.24,213.33,213.1,213.27,5221.0,213.24,213.33,213.1,213.27,5221.0
2019-07-02 15:00:00,213.27,213.35,213.16,213.35,3240.0,213.27,213.35,213.16,213.35,3240.0
2019-07-02 15:05:00,213.37,213.43,213.26,213.42,3957.0,213.37,213.43,213.26,213.42,3957.0
2019-07-02 15:10:00,213.41,213.59,213.25,213.42,7462.0,213.41,213.59,213.25,213.42,7462.0
2019-07-02 15:15:00,213.45,213.56,213.27,213.34,5432.0,213.45,213.56,213.27,213.34,5432.0
2019-07-02 15:20:00,213.27,213.5,213.26,213.4,8191.0,213.27,213.5,213.26,213.4,8191.0
2019-07-02 15:25:00,213.48,213.49,213.02,213.05,6324.0,213.48,213.49,213.02,213.05,6324.0
2019-07-02 15:30:00,213.11,213.31,213.1,213.19,5115.0,213.11,213.31,213.1,213.19,5115.0
2019-07-02 15:35:00,213.19,213.29,213.11,213.28,4961.0,213.19,213.29,213.11,213.28,4961.0
2019-07-02 15:40:00,213.32,213.55,213.31,213.35,6132.0,213.32,213.55,213.31,213.35,6132.0
2019-07-02 15:45:00,213.29,213.43,213.16,213.25,6016.0,213.29,213.43,213.16,213.25,6016.0
2019-07-02 15:50:00,213.32,213.53,213.18,213.49,11414.0,213.32,213.53,213.18,213.49,11414.0
2019-07-02 15:55:00,213.55,213.97,213.54,213.96,28133.0,213.55,213.97,213.54,213.96,28133.0
2019-07-03 09:30:00,214.96,214.97,214.13,214.22,16340.0,214.96,214.97,214.13,214.22,16340.0
2019-07-03 09:35:00,214.1,214.2,213.61,213.61,7680.0,214.1,214.2,213.61,213.61,7680.0
2019-07-03 09:40:00,213.74,215.82,213.54,215.55,69417.0,213.74,215.82,213.54,215.55,69417.0
2019-07-03 09:45:00,215.62,215.62,215.02,215.14,8450.0,215.62,215.62,215.02,215.14,8450.0
2019-07-03 09:50:00,215.35,215.94,215.27,215.67,10266.0,215.35,215.94,215.27,215.67,10266.0
2019-07-03 09:55:00,215.66,216.49,215.5,216.49,11061.0,215.66,216.49,215.5,216.49,11061.0
2019-07-03 10:00:00,216.43,216.49,215.74,216.36,6825.0,216.43,216.49,215.74,216.36,6825.0
2019-07-03 10:05:00,216.54,216.93,216.32,216.38,5703.0,216.54,216.93,216.32,216.38,5703.0
2019-07-03 10:10:00,216.54,216.54,216.06,216.28,2975.0,216.54,216.54,216.06,216.28,2975.0
2019-07-03 10:15:00,216.3,216.72,216.26,216.71,5346.0,216.3,216.72,216.26,216.71,5346.0
2019-07-03 10:20:00,216.73,216.82,215.46,215.46,15809.0,216.73,216.82,215.46,215.46,15809.0
2019-07-03 10:25:00,215.41,215.75,215.41,215.61,7759.0,215.41,215.75,215.41,215.61,7759.0
2019-07-03 10:30:00,215.76,216.5,215.76,216.28,7875.0,215.76,216.5,215.76,216.28,7875.0
2019-07-03 10:35:00,216.18,217.28,216.17,217.1,15032.0,216.18,217.28,216.17,217.1,15032.0
2019-07-03 10:40:00,217.1,217.16,216.94,217.03,7333.0,217.1,217.16,216.94,217.03,7333.0
2019-07-03 10:45:00,217.1,217.17,216.7,216.92,14244.0,217.1,217.17,216.7,216.92,14244.0
2019-07-03 10:50:00,216.96,217.1,216.68,217.05,7516.0,216.96,217.1,216.68,217.05,7516.0
2019-07-03 10:55:00,217.03,217.14,216.87,217.06,9845.0,217.03,217.14,216.87,217.06,9845.0
2019-07-03 11:00:00,217.11,217.55,217.1,217.11,49786.0,217.11,217.55,217.1,217.11,49786.0
2019-07-03 11:05:00,217.18,217.18,216.36,216.36,7689.0,217.18,217.18,216.36,216.36,7689.0
2019-07-03 11:10:00,216.45,216.45,216.03,216.1,3011.0,216.45,216.45,216.03,216.1,3011.0
2019-07-03 11:15:00,216.0,216.03,215.7,215.9,9202.0,216.0,216.03,215.7,215.9,9202.0
2019-07-03 11:20:00,215.79,215.87,215.5,215.83,3190.0,215.79,215.87,215.5,215.83,3190.0
2019-07-03 11:25:00,215.87,216.29,215.86,216.29,10730.0,215.87,216.29,215.86,216.29,10730.0
2019-07-03 11:30:00,216.17,216.86,216.16,216.76,5990.0,216.17,216.86,216.16,216.76,5990.0
2019-07-03 11:35:00,216.75,216.8,216.38,216.5,4400.0,216.75,216.8,216.38,216.5,4400.0
2019-07-03 11:40:00,216.51,216.75,216.43,216.75,5063.0,216.51,216.75,216.43,216.75,5063.0
2019-07-03 11:45:00,216.78,216.8,216.49,216.49,3419.0,216.78,216.8,216.49,216.49,3419.0
2019-07-03 11:50:00,216.65,216.92,216.41,216.92,5895.0,216.65,216.92,216.41,216.92,5895.0
2019-07-03 11:55:00,216.93,217.13,216.72,217.01,10355.0,216.93,217.13,216.72,217.01,10355.0
2019-07-03 12:00:00,217.0,217.08,216.6,216.72,5004.0,217.0,217.08,216.6,216.72,5004.0
2019-07-03 12:05:00,216.75,216.75,216.52,216.62,4840.0,216.75,216.75,216.52,216.62,4840.0
2019-07-03 12:10:00,216.62,216.87,216.56,216.7,4412.0,216.62,216.87,216.56,216.7,4412.0
2019-07-03 12:15:00,216.77,217.18,216.71,217.14,4743.0,216.77,217.18,216.71,217.14,4743.0
2019-07-03 12:20:00,217.02,217.25,216.87,217.08,5142.0,217.02,217.25,216.87,217.08,5142.0
2019-07-03 12:25:00,217.13,217.25,216.83,216.83,3200.0,217.13,217.25,216.83,216.83,3200.0
2019-07-03 12:30:00,216.83,216.97,216.37,216.5,6341.0,216.83,216.97,216.37,216.5,6341.0
2019-07-03 12:35:00,216.46,216.58,216.36,216.46,7268.0,216.46,216.58,216.36,216.46,7268.0
2019-07-03 12:40:00,216.52,216.63,216.35,216.46,5000.0,216.52,216.63,216.35,216.46,5000.0
2019-07-03 12:45:00,216.39,216.6,216.37,216.51,7036.0,216.39,216.6,216.37,216.51,7036.0
2019-07-03 12:50:00,216.54,216.57,216.31,216.34,9846.0,216.54,216.57,216.31,216.34,9846.0
2019-07-03 12:55:00,216.38,217.39,216.37,216.8,81663.0,216.38,217.39,216.37,216.8,81663.0
2019-07-05 09:30:00,214.21,215.11,213.79,214.7,22420.0,214.21,215.11,213.79,214.7,22420.0
2019-07-05 09:35:00,214.4,214.6,213.95,214.48,5087.0,214.4,214.6,213.95,214.48,5087.0
2019-07-05 09:40:00,214.43,214.44,213.62,213.82,6414.0,214.43,214.44,213.62,213.82,6414.0
2019-07-05 09:45:00,214.03,214.11,213.39,213.68,5908.0,214.03,214.11,213.39,213.68,5908.0
2019-07-05 09:50:00,213.96,213.99,212.75,212.83,14632.0,213.96,213.99,212.75,212.83,14632.0
2019-07-05 09:55:00,212.67,212.67,211.78,211.88,7250.0,212.67,212.67,211.78,211.88,7250.0
2019-07-05 10:00:00,211.88,212.85,211.87,212.18,15238.0,211.88,212.85,211.87,212.18,15238.0
2019-07-05 10:05:00,212.05,213.24,211.9,213.06,16403.0,212.05,213.24,211.9,213.06,16403.0
2019-07-05 10:10:00,212.94,212.94,212.32,212.56,6467.0,212.94,212.94,212.32,212.56,6467.0
2019-07-05 10:15:00,212.75,213.23,212.51,213.2,13294.0,212.75,213.23,212.51,213.2,13294.0
2019-07-05 10:20:00,213.3,213.91,213.19,213.53,45467.0,213.3,213.91,213.19,213.53,45467.0
2019-07-05 10:25:00,213.67,214.13,213.49,213.54,8645.0,213.67,214.13,213.49,213.54,8645.0
2019-07-05 10:30:00,213.5,213.81,212.35,212.59,12985.0,213.5,213.81,212.35,212.59,12985.0
2019-07-05 10:35:00,212.37,212.6,212.3,212.36,3445.0,212.37,212.6,212.3,212.36,3445.0
2019-07-05 10:40:00,212.26,212.65,212.26,212.49,3265.0,212.26,212.65,212.26,212.49,3265.0
2019-07-05 10:45:00,212.53,212.69,212.2,212.48,17924.0,212.53,212.69,212.2,212.48,17924.0
2019-07-05 10:50:00,212.31,212.58,212.24,212.53,3446.0,212.31,212.58,212.24,212.53,3446.0
2019-07-05 10:55:00,212.35,212.36,211.55,212.09,8780.0,212.35,212.36,211.55,212.09,8780.0
2019-07-05 11:00:00,212.25,212.48,212.13,212.48,3866.0,212.25,212.48,212.13,212.48,3866.0
2019-07-05 11:05:00,212.66,213.09,212.5,213.03,3393.0,212.66,213.09,212.5,213.03,3393.0
2019-07-05 11:10:00,213.0,213.14,212.95,213.01,3335.0,213.0,213.14,212.95,213.01,3335.0
2019-07-05 11:15:00,213.14,213.48,213.0,213.48,4155.0,213.14,213.48,213.0,213.48,4155.0
2019-07-05 11:20:00,213.59,213.75,213.53,213.53,2588.0,213.59,213.75,213.53,213.53,2588.0
2019-07-05 11:25:00,213.45,213.89,213.45,213.89,5917.0,213.45,213.89,213.45,213.89,5917.0
2019-07-05 11:30:00,213.76,214.26,213.66,214.17,5550.0,213.76,214.26,213.66,214.17,5550.0
2019-07-05 11:35:00,214.23,214.23,213.9,213.96,1619.0,214.23,214.23,213.9,213.96,1619.0
2019-07-05 11:40:00,214.03,214.13,213.96,214.02,2605.0,214.03,214.13,213.96,214.02,2605.0
2019-07-05 11:45:00,213.77,213.95,213.7,213.7,1562.0,213.77,213.95,213.7,213.7,1562.0
2019-07-05 11:50:00,213.64,213.95,213.57,213.93,1549.0,213.64,213.95,213.57,213.93,1549.0
2019-07-05 11:55:00,213.93,214.11,213.86,214.05,2700.0,213.93,214.11,213.86,214.05,2700.0
2019-07-05 12:00:00,214.0,214.0,213.86,213.87,1668.0,214.0,214.0,213.86,213.87,1668.0
2019-07-05 12:05:00,213.87,214.0,213.63,213.92,9734.0,213.87,214.0,213.63,213.92,9734.0
2019-07-05 12:10:00,213.97,214.0,213.88,213.93,800.0,213.97,214.0,213.88,213.93,800.0
2019-07-05 12:15:00,213.96,214.19,213.96,214.18,1766.0,213.96,214.19,213.96,214.18,1766.0
2019-07-05 12:20:00,214.11,214.26,213.94,214.13,17111.0,214.11,214.26,213.94,214.13,17111.0
2019-07-05 12:25:00,214.13,214.13,213.51,213.92,17658.0,214.13,214.13,213.51,213.92,17658.0
2019-07-05 12:30:00,214.11,214.31,214.11,214.31,2324.0,214.11,214.31,214.11,214.31,2324.0
2019-07-05 12:35:00,214.28,214.89,214.28,214.7,33547.0,214.28,214.89,214.28,214.7,33547.0
2019-07-05 12:40:00,214.7,214.89,214.63,214.71,2600.0,214.7,214.89,214.63,214.71,2600.0
2019-07-05 12:45:00,214.54,214.59,214.4,214.47,1020.0,214.54,214.59,214.4,214.47,1020.0
2019-07-05 12:50:00,214.57,214.84,214.54,214.78,3400.0,214.57,214.84,214.54,214.78,3400.0
2019-07-05 12:55:00,214.59,214.6,214.37,214.45,666.0,214.59,214.6,214.37,214.45,666.0
2019-07-05 13:00:00,214.45,214.64,214.3,214.3,2500.0,214.45,214.64,214.3,214.3,2500.0
2019-07-05 13:05:00,214.49,214.6,214.42,214.6,1300.0,214.49,214.6,214.42,214.6,1300.0
2019-07-05 13:10:00,214.68,215.0,214.68,215.0,4748.0,214.68,215.0,214.68,215.0,4748.0
2019-07-05 13:15:00,214.98,215.34,214.88,215.07,40563.0,214.98,215.34,214.88,215.07,40563.0
2019-07-05 13:20:00,215.06,215.62,214.95,215.5,36547.0,215.06,215.62,214.95,215.5,36547.0
2019-07-05 13:25:00,215.39,216.13,215.33,215.76,42010.0,215.39,216.13,215.33,215.76,42010.0
2019-07-05 13:30:00,215.93,216.46,215.92,215.92,31324.0,215.93,216.46,215.92,215.92,31324.0
2019-07-05 13:35:00,216.05,216.05,215.45,215.7,3309.0,216.05,216.05,215.45,215.7,3309.0
2019-07-05 13:40:00,215.83,216.14,215.83,215.88,8145.0,215.83,216.14,215.83,215.88,8145.0
2019-07-05 13:45:00,215.84,215.85,215.44,215.44,1230.0,215.84,215.85,215.44,215.44,1230.0
2019-07-05 13:50:00,215.66,215.84,215.3,215.3,4100.0,215.66,215.84,215.3,215.3,4100.0
2019-07-05 13:55:00,215.41,215.48,214.96,215.11,4164.0,215.41,215.48,214.96,215.11,4164.0
2019-07-05 14:00:00,215.11,215.11,214.84,214.84,3428.0,215.11,215.11,214.84,214.84,3428.0
2019-07-05 14:05:00,214.81,215.02,214.7,214.71,4745.0,214.81,215.02,214.7,214.71,4745.0
2019-07-05 14:10:00,214.78,215.2,214.78,215.01,4900.0,214.78,215.2,214.78,215.01,4900.0
2019-07-05 14:15:00,215.01,215.3,215.01,215.09,2969.0,215.01,215.3,215.01,215.09,2969.0
2019-07-05 14:20:00,215.16,215.16,215.09,215.16,500.0,215.16,215.16,215.09,215.16,500.0
2019-07-05 14:25:00,215.11,215.54,215.02,215.5,5543.0,215.11,215.54,215.02,215.5,5543.0
2019-07-05 14:30:00,215.64,215.69,215.47,215.56,2300.0,215.64,215.69,215.47,215.56,2300.0
2019-07-05 14:35:00,215.59,215.7,215.5,215.65,2507.0,215.59,215.7,215.5,215.65,2507.0
2019-07-05 14:40:00,215.61,215.78,215.53,215.78,2300.0,215.61,215.78,215.53,215.78,2300.0
2019-07-05 14:45:00,215.81,216.53,215.8,216.03,31996.0,215.81,216.53,215.8,216.03,31996.0
2019-07-05 14:50:00,216.09,216.15,215.9,215.91,3795.0,216.09,216.15,215.9,215.91,3795.0
2019-07-05 14:55:00,215.88,216.13,215.86,216.04,3333.0,215.88,216.13,215.86,216.04,3333.0
2019-07-05 15:00:00,216.04,216.07,215.72,215.72,3550.0,216.04,216.07,215.72,215.72,3550.0
2019-07-05 15:05:00,215.72,215.74,215.47,215.69,3131.0,215.72,215.74,215.47,215.69,3131.0
2019-07-05 15:10:00,215.78,215.79,215.54,215.54,1000.0,215.78,215.79,215.54,215.54,1000.0
2019-07-05 15:15:00,215.59,215.67,215.41,215.5,7648.0,215.59,215.67,215.41,215.5,7648.0
2019-07-05 15:20:00,215.61,215.76,215.61,215.72,1700.0,215.61,215.76,215.61,215.72,1700.0
2019-07-05 15:25:00,215.7,215.8,215.66,215.8,2829.0,215.7,215.8,215.66,215.8,2829.0
2019-07-05 15:30:00,215.8,215.88,215.67,215.75,5150.0,215.8,215.88,215.67,215.75,5150.0
2019-07-05 15:35:00,215.74,215.82,215.46,215.46,4600.0,215.74,215.82,215.46,215.46,4600.0
2019-07-05 15:40:00,215.41,215.59,215.26,215.42,5200.0,215.41,215.59,215.26,215.42,5200.0
2019-07-05 15:45:00,215.42,215.53,215.36,215.49,8927.0,215.42,215.53,215.36,215.49,8927.0
2019-07-05 15:50:00,215.41,215.77,215.39,215.63,14150.0,215.41,215.77,215.39,215.63,14150.0
2019-07-05 15:55:00,215.43,216.03,215.42,215.91,21484.0,215.43,216.03,215.42,215.91,21484.0
2019-07-08 09:30:00,213.89,214.65,213.26,214.14,18116.0,213.89,214.65,213.26,214.14,18116.0
2019-07-08 09:35:00,213.95,214.4,213.08,213.31,5904.0,213.95,214.4,213.08,213.31,5904.0
2019-07-08 09:40:00,213.1,213.98,212.6,213.98,10054.0,213.1,213.98,212.6,213.98,10054.0
2019-07-08 09:45:00,213.98,214.11,213.42,213.54,3912.0,213.98,214.11,213.42,213.54,3912.0
2019-07-08 09:50:00,213.64,213.64,213.02,213.23,19062.0,213.64,213.64,213.02,213.23,19062.0
2019-07-08 09:55:00,213.24,214.0,213.16,213.76,63167.0,213.24,214.0,213.16,213.76,63167.0
2019-07-08 10:00:00,213.85,214.74,213.76,214.3,67593.0,213.85,214.74,213.76,214.3,67593.0
2019-07-08 10:05:00,214.25,214.59,214.05,214.59,34383.0,214.25,214.59,214.05,214.59,34383.0
2019-07-08 10:10:00,214.37,214.37,213.74,214.1,9135.0,214.37,214.37,213.74,214.1,9135.0
2019-07-08 10:15:00,214.12,214.82,213.91,214.3,45565.0,214.12,214.82,213.91,214.3,45565.0
2019-07-08 10:20:00,214.22,214.26,214.03,214.03,5854.0,214.22,214.26,214.03,214.03,5854.0
2019-07-08 10:25:00,213.91,214.01,213.41,213.46,5492.0,213.91,214.01,213.41,213.46,5492.0
2019-07-08 10:30:00,213.48,213.48,212.97,213.14,8384.0,213.48,213.48,212.97,213.14,8384.0
2019-07-08 10:35:00,213.08,213.19,213.06,213.19,4551.0,213.08,213.19,213.06,213.19,4551.0
2019-07-08 10:40:00,213.3,213.94,213.24,213.73,49396.0,213.3,213.94,213.24,213.73,49396.0
2019-07-08 10:45:00,213.71,214.07,213.4,213.4,18413.0,213.71,214.07,213.4,213.4,18413.0
2019-07-08 10:50:00,213.43,213.51,213.29,213.5,12702.0,213.43,213.51,213.29,213.5,12702.0
2019-07-08 10:55:00,213.42,214.01,213.42,214.0,8334.0,213.42,214.01,213.42,214.0,8334.0
2019-07-08 11:00:00,214.07,214.17,213.67,214.06,7834.0,214.07,214.17,213.67,214.06,7834.0
2019-07-08 11:05:00,214.13,214.33,214.04,214.05,37066.0,214.13,214.33,214.04,214.05,37066.0
2019-07-08 11:10:00,214.01,214.48,214.01,214.36,6945.0,214.01,214.48,214.01,214.36,6945.0
2019-07-08 11:15:00,214.3,214.46,214.21,214.46,5803.0,214.3,214.46,214.21,214.46,5803.0
2019-07-08 11:20:00,214.47,214.53,214.15,214.15,5325.0,214.47,214.53,214.15,214.15,5325.0
2019-07-08 11:25:00,213.9,214.32,213.87,214.15,6444.0,213.9,214.32,213.87,214.15,6444.0
2019-07-08 11:30:00,214.12,214.18,213.99,214.15,5880.0,214.12,214.18,213.99,214.15,5880.0
2019-07-08 11:35:00,214.14,214.33,214.08,214.29,6076.0,214.14,214.33,214.08,214.29,6076.0
2019-07-08 11:40:00,214.24,214.24,213.53,213.62,8616.0,214.24,214.24,213.53,213.62,8616.0
2019-07-08 11:45:00,213.52,213.57,213.4,213.46,4049.0,213.52,213.57,213.4,213.46,4049.0
2019-07-08 11:50:00,213.49,213.64,213.41,213.52,5339.0,213.49,213.64,213.41,213.52,5339.0
2019-07-08 11:55:00,213.49,213.49,213.04,213.21,4132.0,213.49,213.49,213.04,213.21,4132.0
2019-07-08 12:00:00,213.2,213.2,212.61,212.65,7780.0,213.2,213.2,212.61,212.65,7780.0
2019-07-08 12:05:00,212.67,212.72,212.5,212.58,5662.0,212.67,212.72,212.5,212.58,5662.0
2019-07-08 12:10:00,212.64,212.67,212.45,212.45,3906.0,212.64,212.67,212.45,212.45,3906.0
2019-07-08 12:15:00,212.44,212.66,212.43,212.51,4548.0,212.44,212.66,212.43,212.51,4548.0
2019-07-08 12:20:00,212.55,212.55,212.18,212.37,9693.0,212.55,212.55,212.18,212.37,9693.0
2019-07-08 12:25:00,212.37,212.43,212.15,212.25,2518.0,212.37,212.43,212.15,212.25,2518.0
2019-07-08 12:30:00,212.25,212.68,212.25,212.61,4477.0,212.25,212.68,212.25,212.61,4477.0
2019-07-08 12:35:00,212.69,212.77,212.6,212.67,6140.0,212.69,212.77,212.6,212.67,6140.0
2019-07-08 12:40:00,212.68,212.74,212.51,212.74,6860.0,212.68,212.74,212.51,212.74,6860.0
2019-07-08 12:45:00,212.75,212.94,212.74,212.91,4805.0,212.75,212.94,212.74,212.91,4805.0
2019-07-08 12:50:00,212.99,213.03,212.9,212.97,2464.0,212.99,213.03,212.9,212.97,2464.0
2019-07-08 12:55:00,212.88,212.97,212.88,212.97,3812.0,212.88,212.97,212.88,212.97,3812.0
2019-07-08 13:00:00,212.97,212.97,212.71,212.77,5626.0,212.97,212.97,212.71,212.77,5626.0
2019-07-08 13:05:00,212.69,212.82,212.69,212.81,2983.0,212.69,212.82,212.69,212.81,2983.0
2019-07-08 13:10:00,212.87,213.12,212.79,213.12,3245.0,212.87,213.12,212.79,213.12,3245.0
2019-07-08 13:15:00,213.14,213.27,213.14,213.25,4000.0,213.14,213.27,213.14,213.25,4000.0
2019-07-08 13:20:00,213.25,213.25,212.97,212.99,5224.0,213.25,213.25,212.97,212.99,5224.0
2019-07-08 13:25:00,213.07,213.8,212.99,213.8,31624.0,213.07,213.8,212.99,213.8,31624.0
2019-07-08 13:30:00,213.85,214.05,213.84,213.96,17274.0,213.85,214.05,213.84,213.96,17274.0
2019-07-08 13:35:00,213.96,214.19,213.84,213.89,18641.0,213.96,214.19,213.84,213.89,18641.0
2019-07-08 13:40:00,213.9,214.03,213.83,213.9,4802.0,213.9,214.03,213.83,213.9,4802.0
2019-07-08 13:45:00,213.95,213.96,213.55,213.75,5259.0,213.95,213.96,213.55,213.75,5259.0
2019-07-08 13:50:00,213.75,213.88,213.75,213.76,3346.0,213.75,213.88,213.75,213.76,3346.0
2019-07-08 13:55:00,213.81,213.96,213.81,213.96,3100.0,213.81,213.96,213.81,213.96,3100.0
2019-07-08 14:00:00,213.91,213.91,213.66,213.66,3854.0,213.91,213.91,213.66,213.66,3854.0
2019-07-08 14:05:00,213.7,213.81,213.62,213.8,6910.0,213.7,213.81,213.62,213.8,6910.0
2019-07-08 14:10:00,213.81,213.98,213.81,213.97,5156.0,213.81,213.98,213.81,213.97,5156.0
2019-07-08 14:15:00,214.0,214.32,214.0,214.27,9323.0,214.0,214.32,214.0,214.27,9323.0
2019-07-08 14:20:00,214.31,214.38,214.19,214.22,5434.0,214.31,214.38,214.19,214.22,5434.0
2019-07-08 14:25:00,214.15,214.34,214.06,214.21,3133.0,214.15,214.34,214.06,214.21,3133.0
2019-07-08 14:30:00,214.15,214.25,214.04,214.15,4075.0,214.15,214.25,214.04,214.15,4075.0
2019-07-08 14:35:00,214.11,214.46,214.02,214.43,37888.0,214.11,214.46,214.02,214.43,37888.0
2019-07-08 14:40:00,214.44,214.91,214.35,214.79,27605.0,214.44,214.91,214.35,214.79,27605.0
2019-07-08 14:45:00,214.58,214.78,214.52,214.54,3256.0,214.58,214.78,214.52,214.54,3256.0
2019-07-08 14:50:00,214.59,214.59,214.2,214.31,3952.0,214.59,214.59,214.2,214.31,3952.0
2019-07-08 14:55:00,214.22,214.23,214.05,214.1,2600.0,214.22,214.23,214.05,214.1,2600.0
2019-07-08 15:00:00,214.12,214.34,214.03,214.29,6485.0,214.12,214.34,214.03,214.29,6485.0
2019-07-08 15:05:00,214.22,214.43,214.21,214.39,2949.0,214.22,214.43,214.21,214.39,2949.0
2019-07-08 15:10:00,214.4,214.61,214.25,214.56,10977.0,214.4,214.61,214.25,214.56,10977.0
2019-07-08 15:15:00,214.6,214.78,214.6,214.7,10195.0,214.6,214.78,214.6,214.7,10195.0
2019-07-08 15:20:00,214.69,214.8,214.55,214.6,6074.0,214.69,214.8,214.55,214.6,6074.0
2019-07-08 15:25:00,214.56,214.76,214.48,214.63,6260.0,214.56,214.76,214.48,214.63,6260.0
2019-07-08 15:30:00,214.63,214.78,214.45,214.49,17907.0,214.63,214.78,214.45,214.49,17907.0
2019-07-08 15:35:00,214.54,215.03,214.44,215.03,12486.0,214.54,215.03,214.44,215.03,12486.0
2019-07-08 15:40:00,215.01,215.03,214.81,215.01,6942.0,215.01,215.03,214.81,215.01,6942.0
2019-07-08 15:45:00,215.01,215.16,214.97,215.16,3500.0,215.01,215.16,214.97,215.16,3500.0
2019-07-08 15:50:00,215.22,215.3,215.03,215.2,7860.0,215.22,215.3,215.03,215.2,7860.0
2019-07-08 15:55:00,215.11,215.46,215.11,215.27,30640.0,215.11,215.46,215.11,215.27,30640.0
2019-07-09 09:30:00,214.0,215.6,213.33,215.41,20785.0,214.0,215.6,213.33,215.41,20785.0
2019-07-09 09:35:00,215.53,216.5,215.52,215.98,19263.0,215.53,216.5,215.52,215.98,19263.0
2019-07-09 09:40:00,216.35,216.92,215.88,215.9,10234.0,216.35,216.92,215.88,215.9,10234.0
2019-07-09 09:45:00,215.99,216.37,215.73,215.94,5799.0,215.99,216.37,215.73,215.94,5799.0
2019-07-09 09:50:00,216.17,216.3,215.71,215.71,8340.0,216.17,216.3,215.71,215.71,8340.0
2019-07-09 09:55:00,215.55,216.12,215.4,216.08,9650.0,215.55,216.12,215.4,216.08,9650.0
2019-07-09 10:00:00,215.98,216.46,215.9,216.08,12272.0,215.98,216.46,215.9,216.08,12272.0
2019-07-09 10:05:00,216.01,216.39,215.93,216.34,4568.0,216.01,216.39,215.93,216.34,4568.0
2019-07-09 10:10:00,216.25,216.6,216.24,216.35,8779.0,216.25,216.6,216.24,216.35,8779.0
2019-07-09 10:15:00,216.5,216.69,216.23,216.61,7217.0,216.5,216.69,216.23,216.61,7217.0
2019-07-09 10:20:00,216.61,217.13,216.39,217.13,25826.0,216.61,217.13,216.39,217.13,25826.0
2019-07-09 10:25:00,217.17,217.37,216.79,217.15,31191.0,217.17,217.37,216.79,217.15,31191.0
2019-07-09 10:30:00,217.07,217.65,216.88,217.65,11117.0,217.07,217.65,216.88,217.65,11117.0
2019-07-09 10:35:00,217.66,218.27,217.65,218.04,18765.0,217.66,218.27,217.65,218.04,18765.0
2019-07-09 10:40:00,218.01,218.32,217.79,218.2,9075.0,218.01,218.32,217.79,218.2,9075.0
2019-07-09 10:45:00,218.27,218.43,218.08,218.34,7704.0,218.27,218.43,218.08,218.34,7704.0
2019-07-09 10:50:00,218.44,218.65,218.37,218.55,10266.0,218.44,218.65,218.37,218.55,10266.0
2019-07-09 10:55:00,218.44,218.44,217.77,217.87,4723.0,218.44,218.44,217.77,217.87,4723.0
2019-07-09 11:00:00,217.91,217.98,217.52,217.98,7044.0,217.91,217.98,217.52,217.98,7044.0
2019-07-09 11:05:00,217.86,218.07,217.58,217.93,5829.0,217.86,218.07,217.58,217.93,5829.0
2019-07-09 11:10:00,217.93,218.25,217.82,218.25,13183.0,217.93,218.25,217.82,218.25,13183.0
2019-07-09 11:15:00,218.42,218.71,218.26,218.71,3415.0,218.42,218.71,218.26,218.71,3415.0
2019-07-09 11:20:00,218.71,218.79,218.49,218.79,3992.0,218.71,218.79,218.49,218.79,3992.0
2019-07-09 11:25:00,218.72,218.91,218.57,218.59,10442.0,218.72,218.91,218.57,218.59,10442.0
2019-07-09 11:30:00,218.55,218.6,217.96,218.01,6808.0,218.55,218.6,217.96,218.01,6808.0
2019-07-09 11:35:00,217.97,218.15,217.9,218.15,3400.0,217.97,218.15,217.9,218.15,3400.0
2019-07-09 11:40:00,218.19,218.3,218.1,218.1,3250.0,218.19,218.3,218.1,218.1,3250.0
2019-07-09 11:45:00,218.08,218.25,218.06,218.17,2678.0,218.08,218.25,218.06,218.17,2678.0
2019-07-09 11:50:00,218.15,218.15,217.8,218.06,2680.0,218.15,218.15,217.8,218.06,2680.0
2019-07-09 11:55:00,218.19,218.33,218.14,218.3,2425.0,218.19,218.33,218.14,218.3,2425.0
2019-07-09 12:00:00,218.21,218.21,217.93,217.93,4400.0,218.21,218.21,217.93,217.93,4400.0
2019-07-09 12:05:00,218.0,218.1,217.95,218.02,4337.0,218.0,218.1,217.95,218.02,4337.0
2019-07-09 12:10:00,218.04,218.1,217.91,217.91,1500.0,218.04,218.1,217.91,217.91,1500.0
2019-07-09 12:15:00,217.86,218.13,217.59,217.75,6988.0,217.86,218.13,217.59,217.75,6988.0
2019-07-09 12:20:00,217.79,217.86,217.69,217.76,4060.0,217.79,217.86,217.69,217.76,4060.0
2019-07-09 12:25:00,217.74,217.74,217.57,217.64,3100.0,217.74,217.74,217.57,217.64,3100.0
2019-07-09 12:30:00,217.56,217.75,217.46,217.62,6668.0,217.56,217.75,217.46,217.62,6668.0
2019-07-09 12:35:00,217.63,217.71,217.63,217.71,508.0,217.63,217.71,217.63,217.71,508.0
2019-07-09 12:40:00,217.72,217.88,217.71,217.84,1500.0,217.72,217.88,217.71,217.84,1500.0
2019-07-09 12:45:00,217.87,218.08,217.87,218.08,3500.0,217.87,218.08,217.87,218.08,3500.0
2019-07-09 12:50:00,218.02,218.02,217.51,217.64,900.0,218.02,218.02,217.51,217.64,900.0
2019-07-09 12:55:00,217.91,217.92,217.65,217.65,1100.0,217.91,217.92,217.65,217.65,1100.0
2019-07-09 13:00:00,217.61,217.66,217.21,217.21,4556.0,217.61,217.66,217.21,217.21,4556.0
2019-07-09 13:05:00,217.23,217.6,217.23,217.44,2700.0,217.23,217.6,217.23,217.44,2700.0
2019-07-09 13:10:00,217.68,217.72,217.41,217.57,2100.0,217.68,217.72,217.41,217.57,2100.0
2019-07-09 13:15:00,217.57,217.67,217.57,217.6,1765.0,217.57,217.67,217.57,217.6,1765.0
2019-07-09 13:20:00,217.53,217.76,217.5,217.66,4464.0,217.53,217.76,217.5,217.66,4464.0
2019-07-09 13:25:00,217.72,218.18,217.72,218.18,2571.0,217.72,218.18,217.72,218.18,2571.0
2019-07-09 13:30:00,218.1,218.18,217.98,218.15,3407.0,218.1,218.18,217.98,218.15,3407.0
2019-07-09 13:35:00,218.14,218.35,218.1,218.35,3335.0,218.14,218.35,218.1,218.35,3335.0
2019-07-09 13:40:00,218.39,218.52,218.39,218.43,6099.0,218.39,218.52,218.39,218.43,6099.0
2019-07-09 13:45:00,218.39,218.56,218.36,218.48,4752.0,218.39,218.56,218.36,218.48,4752.0
2019-07-09 13:50:00,218.52,218.65,218.46,218.53,3222.0,218.52,218.65,218.46,218.53,3222.0
2019-07-09 13:55:00,218.46,218.52,218.42,218.48,2247.0,218.46,218.52,218.42,218.48,2247.0
2019-07-09 14:00:00,218.4,218.56,218.28,218.28,2259.0,218.4,218.56,218.28,218.28,2259.0
2019-07-09 14:05:00,218.32,218.43,218.3,218.41,1278.0,218.32,218.43,218.3,218.41,1278.0
2019-07-09 14:10:00,218.4,218.59,218.38,218.57,4628.0,218.4,218.59,218.38,218.57,4628.0
2019-07-09 14:15:00,218.64,218.8,218.64,218.68,4145.0,218.64,218.8,218.64,218.68,4145.0
2019-07-09 14:20:00,218.73,219.14,218.73,219.05,10856.0,218.73,219.14,218.73,219.05,10856.0
2019-07-09 14:25:00,219.06,219.2,218.87,219.0,12964.0,219.06,219.2,218.87,219.0,12964.0
2019-07-09 14:30:00,219.02,219.1,218.86,219.05,3958.0,219.02,219.1,218.86,219.05,3958.0
2019-07-09 14:35:00,219.07,219.12,218.92,219.07,54561.0,219.07,219.12,218.92,219.07,54561.0
2019-07-09 14:40:00,219.02,219.1,219.0,219.09,2718.0,219.02,219.1,219.0,219.09,2718.0
2019-07-09 14:45:00,219.07,219.26,219.04,219.15,10020.0,219.07,219.26,219.04,219.15,10020.0
2019-07-09 14:50:00,219.19,219.33,219.15,219.31,2531.0,219.19,219.33,219.15,219.31,2531.0
2019-07-09 14:55:00,219.27,219.59,219.26,219.51,7308.0,219.27,219.59,219.26,219.51,7308.0
2019-07-09 15:00:00,219.47,219.54,219.4,219.45,6621.0,219.47,219.54,219.4,219.45,6621.0
2019-07-09 15:05:00,219.42,219.43,219.33,219.37,2950.0,219.42,219.43,219.33,219.37,2950.0
2019-07-09 15:10:00,219.34,219.36,219.02,219.04,9657.0,219.34,219.36,219.02,219.04,9657.0
2019-07-09 15:15:00,219.08,219.12,218.91,219.12,4641.0,219.08,219.12,218.91,219.12,4641.0
2019-07-09 15:20:00,219.07,219.09,218.79,218.79,6192.0,219.07,219.09,218.79,218.79,6192.0
2019-07-09 15:25:00,218.8,218.81,218.51,218.62,49679.0,218.8,218.81,218.51,218.62,49679.0
2019-07-09 15:30:00,218.6,219.01,218.6,219.01,6933.0,218.6,219.01,218.6,219.01,6933.0
2019-07-09 15:35:00,219.03,219.13,218.91,218.92,79876.0,219.03,219.13,218.91,218.92,79876.0
2019-07-09 15:40:00,218.9,219.16,218.89,218.98,10650.0,218.9,219.16,218.89,218.98,10650.0
2019-07-09 15:45:00,219.03,219.11,218.91,219.01,8484.0,219.03,219.11,218.91,219.01,8484.0
2019-07-09 15:50:00,218.99,219.15,218.79,218.85,24742.0,218.99,219.15,218.79,218.85,24742.0
2019-07-09 15:55:00,218.84,218.86,218.44,218.74,58679.0,218.84,218.86,218.44,218.74,58679.0
2019-07-10 09:30:00,219.36,221.44,218.84,221.03,51274.0,219.36,221.44,218.84,221.03,51274.0
2019-07-10 09:35:00,221.03,222.06,221.0,221.59,20385.0,221.03,222.06,221.0,221.59,20385.0
2019-07-10 09:40:00,221.41,222.05,221.23,221.4,25348.0,221.41,222.05,221.23,221.4,25348.0
2019-07-10 09:45:00,221.39,221.51,220.38,221.5,15500.0,221.39,221.51,220.38,221.5,15500.0
2019-07-10 09:50:00,221.57,221.79,220.85,221.26,14193.0,221.57,221.79,220.85,221.26,14193.0
2019-07-10 09:55:00,221.12,221.51,220.73,221.4,12108.0,221.12,221.51,220.73,221.4,12108.0
2019-07-10 10:00:00,221.5,221.79,221.28,221.68,9400.0,221.5,221.79,221.28,221.68,9400.0
2019-07-10 10:05:00,221.58,221.94,220.84,221.01,16058.0,221.58,221.94,220.84,221.01,16058.0
2019-07-10 10:10:00,220.94,221.09,220.47,220.55,14278.0,220.94,221.09,220.47,220.55,14278.0
2019-07-10 10:15:00,220.6,220.7,220.11,220.51,9237.0,220.6,220.7,220.11,220.51,9237.0
2019-07-10 10:20:00,220.8,220.8,219.6,219.68,10668.0,220.8,220.8,219.6,219.68,10668.0
2019-07-10 10:25:00,219.76,219.98,219.2,219.5,15028.0,219.76,219.98,219.2,219.5,15028.0
2019-07-10 10:30:00,219.4,219.98,219.4,219.91,13513.0,219.4,219.98,219.4,219.91,13513.0
2019-07-10 10:35:00,219.85,220.77,219.77,220.73,7258.0,219.85,220.77,219.77,220.73,7258.0
2019-07-10 10:40:00,220.77,220.77,220.22,220.66,5926.0,220.77,220.77,220.22,220.66,5926.0
2019-07-10 10:45:00,220.67,221.07,220.67,220.92,7355.0,220.67,221.07,220.67,220.92,7355.0
2019-07-10 10:50:00,220.84,220.84,220.23,220.23,5844.0,220.84,220.84,220.23,220.23,5844.0
2019-07-10 10:55:00,220.28,220.39,219.45,219.45,7000.0,220.28,220.39,219.45,219.45,7000.0
2019-07-10 11:00:00,219.6,220.21,219.53,220.21,5010.0,219.6,220.21,219.53,220.21,5010.0
2019-07-10 11:05:00,220.25,220.25,219.27,219.63,50960.0,220.25,220.25,219.27,219.63,50960.0
2019-07-10 11:10:00,219.56,219.87,219.34,219.84,17372.0,219.56,219.87,219.34,219.84,17372.0
2019-07-10 11:15:00,219.94,219.94,218.45,218.59,46325.0,219.94,219.94,218.45,218.59,46325.0
2019-07-10 11:20:00,218.67,218.88,218.45,218.67,6394.0,218.67,218.88,218.45,218.67,6394.0
2019-07-10 11:25:00,219.2,219.6,219.16,219.54,2650.0,219.2,219.6,219.16,219.54,2650.0
2019-07-10 11:30:00,219.54,219.66,219.4,219.64,4138.0,219.54,219.66,219.4,219.64,4138.0
2019-07-10 11:35:00,219.58,219.77,219.46,219.6,5284.0,219.58,219.77,219.46,219.6,5284.0
2019-07-10 11:40:00,219.69,219.7,219.49,219.58,3115.0,219.69,219.7,219.49,219.58,3115.0
2019-07-10 11:45:00,219.69,220.26,219.54,220.1,5789.0,219.69,220.26,219.54,220.1,5789.0
2019-07-10 11:50:00,220.05,220.17,219.85,220.05,2854.0,220.05,220.17,219.85,220.05,2854.0
2019-07-10 11:55:00,220.24,220.36,220.13,220.35,3650.0,220.24,220.36,220.13,220.35,3650.0
2019-07-10 12:00:00,220.23,220.39,220.1,220.2,5279.0,220.23,220.39,220.1,220.2,5279.0
2019-07-10 12:05:00,220.25,220.61,220.12,220.51,5823.0,220.25,220.61,220.12,220.51,5823.0
2019-07-10 12:10:00,220.51,220.54,220.23,220.24,3147.0,220.51,220.54,220.23,220.24,3147.0
2019-07-10 12:15:00,220.25,220.65,220.25,220.35,3000.0,220.25,220.65,220.25,220.35,3000.0
2019-07-10 12:20:00,220.28,220.43,220.13,220.14,1649.0,220.28,220.43,220.13,220.14,1649.0
2019-07-10 12:25:00,220.2,220.27,219.93,219.93,3600.0,220.2,220.27,219.93,219.93,3600.0
2019-07-10 12:30:00,220.04,220.29,220.02,220.28,4349.0,220.04,220.29,220.02,220.28,4349.0
2019-07-10 12:35:00,220.21,220.25,220.05,220.05,4831.0,220.21,220.25,220.05,220.05,4831.0
2019-07-10 12:40:00,220.0,220.1,219.62,219.75,5730.0,220.0,220.1,219.62,219.75,5730.0
2019-07-10 12:45:00,219.78,219.78,219.28,219.28,4453.0,219.78,219.78,219.28,219.28,4453.0
2019-07-10 12:50:00,219.31,219.32,219.01,219.1,4551.0,219.31,219.32,219.01,219.1,4551.0
2019-07-10 12:55:00,219.08,219.28,218.9,219.25,5143.0,219.08,219.28,218.9,219.25,5143.0
2019-07-10 13:00:00,219.35,219.44,219.1,219.1,4907.0,219.35,219.44,219.1,219.1,4907.0
2019-07-10 13:05:00,219.08,219.28,219.03,219.27,2032.0,219.08,219.28,219.03,219.27,2032.0
2019-07-10 13:10:00,219.27,219.51,219.27,219.39,2600.0,219.27,219.51,219.27,219.39,2600.0
2019-07-10 13:15:00,219.41,219.53,219.22,219.51,4629.0,219.41,219.53,219.22,219.51,4629.0
2019-07-10 13:20:00,219.39,219.6,219.32,219.53,9047.0,219.39,219.6,219.32,219.53,9047.0
2019-07-10 13:25:00,219.53,219.53,219.27,219.36,4890.0,219.53,219.53,219.27,219.36,4890.0
2019-07-10 13:30:00,219.36,219.53,219.32,219.53,3700.0,219.36,219.53,219.32,219.53,3700.0
2019-07-10 13:35:00,219.49,219.64,219.48,219.61,3313.0,219.49,219.64,219.48,219.61,3313.0
2019-07-10 13:40:00,219.6,219.74,219.59,219.72,4650.0,219.6,219.74,219.59,219.72,4650.0
2019-07-10 13:45:00,219.66,219.81,219.66,219.78,2500.0,219.66,219.81,219.66,219.78,2500.0
2019-07-10 13:50:00,219.8,219.82,219.55,219.78,2500.0,219.8,219.82,219.55,219.78,2500.0
2019-07-10 13:55:00,219.74,220.0,219.7,219.78,8576.0,219.74,220.0,219.7,219.78,8576.0
2019-07-10 14:00:00,219.89,220.01,219.71,219.94,4862.0,219.89,220.01,219.71,219.94,4862.0
2019-07-10 14:05:00,219.81,219.85,219.34,219.43,5030.0,219.81,219.85,219.34,219.43,5030.0
2019-07-10 14:10:00,219.43,219.63,219.37,219.44,3619.0,219.43,219.63,219.37,219.44,3619.0
2019-07-10 14:15:00,219.38,219.46,219.17,219.46,2237.0,219.38,219.46,219.17,219.46,2237.0
2019-07-10 14:20:00,219.64,219.64,219.41,219.41,1400.0,219.64,219.64,219.41,219.41,1400.0
2019-07-10 14:25:00,219.48,219.49,219.22,219.22,3423.0,219.48,219.49,219.22,219.22,3423.0
2019-07-10 14:30:00,219.29,219.5,219.29,219.43,2391.0,219.29,219.5,219.29,219.43,2391.0
2019-07-10 14:35:00,219.43,219.52,219.36,219.45,2300.0,219.43,219.52,219.36,219.45,2300.0
2019-07-10 14:40:00,219.48,219.53,219.41,219.52,1514.0,219.48,219.53,219.41,219.52,1514.0
2019-07-10 14:45:00,219.43,219.43,219.21,219.27,4009.0,219.43,219.43,219.21,219.27,4009.0
2019-07-10 14:50:00,219.15,219.57,219.15,219.56,3340.0,219.15,219.57,219.15,219.56,3340.0
2019-07-10 14:55:00,219.52,219.67,219.39,219.58,1390.0,219.52,219.67,219.39,219.58,1390.0
2019-07-10 15:00:00,219.54,219.81,219.54,219.62,3229.0,219.54,219.81,219.54,219.62,3229.0
2019-07-10 15:05:00,219.66,219.83,219.62,219.73,2311.0,219.66,219.83,219.62,219.73,2311.0
2019-07-10 15:10:00,219.74,219.86,219.73,219.83,6435.0,219.74,219.86,219.73,219.83,6435.0
2019-07-10 15:15:00,219.84,220.01,219.79,219.91,8665.0,219.84,220.01,219.79,219.91,8665.0
2019-07-10 15:20:00,219.84,220.01,219.76,219.84,6140.0,219.84,220.01,219.76,219.84,6140.0
2019-07-10 15:25:00,219.88,220.03,219.88,219.97,7121.0,219.88,220.03,219.88,219.97,7121.0
2019-07-10 15:30:00,219.92,220.19,219.89,220.19,7090.0,219.92,220.19,219.89,220.19,7090.0
2019-07-10 15:35:00,220.13,220.16,219.68,219.68,7906.0,220.13,220.16,219.68,219.68,7906.0
2019-07-10 15:40:00,219.75,219.75,219.43,219.61,6982.0,219.75,219.75,219.43,219.61,6982.0
2019-07-10 15:45:00,219.59,219.59,219.13,219.17,9356.0,219.59,219.59,219.13,219.17,9356.0
2019-07-10 15:50:00,219.14,219.3,219.02,219.26,23280.0,219.14,219.3,219.02,219.26,23280.0
2019-07-10 15:55:00,219.24,219.3,218.93,219.18,39270.0,219.24,219.3,218.93,219.18,39270.0
2019-07-11 09:30:00,219.55,221.13,219.5,220.62,15577.0,219.55,221.13,219.5,220.62,15577.0
2019-07-11 09:35:00,220.5,221.11,220.28,220.71,9931.0,220.5,221.11,220.28,220.71,9931.0
2019-07-11 09:40:00,220.72,221.22,220.25,220.86,71314.0,220.72,221.22,220.25,220.86,71314.0
2019-07-11 09:45:00,221.1,221.14,220.66,220.9,6775.0,221.1,221.14,220.66,220.9,6775.0
2019-07-11 09:50:00,221.05,221.52,220.52,220.67,35807.0,221.05,221.52,220.52,220.67,35807.0
2019-07-11 09:55:00,220.56,221.06,220.3,220.95,38860.0,220.56,221.06,220.3,220.95,38860.0
2019-07-11 10:00:00,221.0,221.34,220.51,220.81,36540.0,221.0,221.34,220.51,220.81,36540.0
2019-07-11 10:05:00,220.61,220.78,219.82,220.28,41311.0,220.61,220.78,219.82,220.28,41311.0
2019-07-11 10:10:00,220.41,220.77,219.83,220.74,44887.0,220.41,220.77,219.83,220.74,44887.0
2019-07-11 10:15:00,220.55,221.31,220.46,221.15,25239.0,220.55,221.31,220.46,221.15,25239.0
2019-07-11 10:20:00,221.16,221.38,220.78,221.38,5579.0,221.16,221.38,220.78,221.38,5579.0
2019-07-11 10:25:00,221.38,221.9,221.36,221.85,41118.0,221.38,221.9,221.36,221.85,41118.0
2019-07-11 10:30:00,221.81,221.85,221.02,221.02,44100.0,221.81,221.85,221.02,221.02,44100.0
2019-07-11 10:35:00,220.96,221.59,220.96,221.59,5354.0,220.96,221.59,220.96,221.59,5354.0
2019-07-11 10:40:00,221.47,221.56,221.21,221.3,7830.0,221.47,221.56,221.21,221.3,7830.0
2019-07-11 10:45:00,221.21,222.09,221.21,221.81,46823.0,221.21,222.09,221.21,221.81,46823.0
2019-07-11 10:50:00,221.79,222.84,221.79,222.72,15427.0,221.79,222.84,221.79,222.72,15427.0
2019-07-11 10:55:00,222.65,222.9,222.65,222.75,11697.0,222.65,222.9,222.65,222.75,11697.0
2019-07-11 11:00:00,222.8,223.06,222.73,222.81,19036.0,222.8,223.06,222.73,222.81,19036.0
2019-07-11 11:05:00,222.74,223.5,222.63,223.24,33476.0,222.74,223.5,222.63,223.24,33476.0
2019-07-11 11:10:00,223.25,223.26,223.01,223.09,7440.0,223.25,223.26,223.01,223.09,7440.0
2019-07-11 11:15:00,223.06,223.39,222.66,222.77,11731.0,223.06,223.39,222.66,222.77,11731.0
2019-07-11 11:20:00,222.81,222.95,222.79,222.88,3801.0,222.81,222.95,222.79,222.88,3801.0
2019-07-11 11:25:00,222.81,222.99,222.74,222.95,4600.0,222.81,222.99,222.74,222.95,4600.0
2019-07-11 11:30:00,222.9,222.91,222.8,222.87,6877.0,222.9,222.91,222.8,222.87,6877.0
2019-07-11 11:35:00,222.91,222.96,222.59,222.64,5550.0,222.91,222.96,222.59,222.64,5550.0
2019-07-11 11:40:00,222.63,222.73,222.38,222.65,3253.0,222.63,222.73,222.38,222.65,3253.0
2019-07-11 11:45:00,222.7,222.92,222.51,222.91,3968.0,222.7,222.92,222.51,222.91,3968.0
2019-07-11 11:50:00,222.77,223.05,222.77,223.05,3814.0,222.77,223.05,222.77,223.05,3814.0
2019-07-11 11:55:00,223.05,223.14,222.95,222.95,4892.0,223.05,223.14,222.95,222.95,4892.0
2019-07-11 12:00:00,223.02,223.42,223.01,223.4,5819.0,223.02,223.42,223.01,223.4,5819.0
2019-07-11 12:05:00,223.39,223.45,223.09,223.14,12762.0,223.39,223.45,223.09,223.14,12762.0
2019-07-11 12:10:00,223.12,223.12,222.91,223.05,19847.0,223.12,223.12,222.91,223.05,19847.0
2019-07-11 12:15:00,223.03,223.18,222.99,223.09,5731.0,223.03,223.18,222.99,223.09,5731.0
2019-07-11 12:20:00,223.15,223.16,223.03,223.12,4753.0,223.15,223.16,223.03,223.12,4753.0
2019-07-11 12:25:00,223.07,223.26,223.07,223.25,5700.0,223.07,223.26,223.07,223.25,5700.0
2019-07-11 12:30:00,223.26,223.4,223.26,223.39,8108.0,223.26,223.4,223.26,223.39,8108.0
2019-07-11 12:35:00,223.44,223.44,223.24,223.33,4291.0,223.44,223.44,223.24,223.33,4291.0
2019-07-11 12:40:00,223.36,223.49,223.28,223.45,2900.0,223.36,223.49,223.28,223.45,2900.0
2019-07-11 12:45:00,223.41,223.56,223.4,223.52,5457.0,223.41,223.56,223.4,223.52,5457.0
2019-07-11 12:50:00,223.46,224.0,223.46,223.96,52106.0,223.46,224.0,223.46,223.96,52106.0
2019-07-11 12:55:00,223.94,224.02,223.85,223.91,4220.0,223.94,224.02,223.85,223.91,4220.0
2019-07-11 13:00:00,223.95,224.22,223.84,224.16,16477.0,223.95,224.22,223.84,224.16,16477.0
2019-07-11 13:05:00,224.12,224.13,223.91,223.96,11178.0,224.12,224.13,223.91,223.96,11178.0
2019-07-11 13:10:00,223.97,224.27,223.96,224.27,16204.0,223.97,224.27,223.96,224.27,16204.0
2019-07-11 13:15:00,224.24,224.43,224.23,224.37,11545.0,224.24,224.43,224.23,224.37,11545.0
2019-07-11 13:20:00,224.29,224.31,224.11,224.18,14841.0,224.29,224.31,224.11,224.18,14841.0
2019-07-11 13:25:00,224.23,224.3,223.86,223.9,27225.0,224.23,224.3,223.86,223.9,27225.0
2019-07-11 13:30:00,223.91,224.06,223.83,223.93,10916.0,223.91,224.06,223.83,223.93,10916.0
2019-07-11 13:35:00,223.93,224.04,223.58,223.79,83433.0,223.93,224.04,223.58,223.79,83433.0
2019-07-11 13:40:00,223.75,223.88,223.7,223.8,10874.0,223.75,223.88,223.7,223.8,10874.0
2019-07-11 13:45:00,223.85,223.86,223.64,223.83,24509.0,223.85,223.86,223.64,223.83,24509.0
2019-07-11 13:50:00,223.75,223.97,223.74,223.75,52735.0,223.75,223.97,223.74,223.75,52735.0
2019-07-11 13:55:00,223.8,223.9,223.79,223.83,6028.0,223.8,223.9,223.79,223.83,6028.0
2019-07-11 14:00:00,223.81,224.0,223.75,223.92,14264.0,223.81,224.0,223.75,223.92,14264.0
2019-07-11 14:05:00,223.99,224.03,223.82,223.92,6046.0,223.99,224.03,223.82,223.92,6046.0
2019-07-11 14:10:00,223.91,223.91,223.75,223.8,16640.0,223.91,223.91,223.75,223.8,16640.0
2019-07-11 14:15:00,223.8,224.05,223.7,223.85,11519.0,223.8,224.05,223.7,223.85,11519.0
2019-07-11 14:20:00,223.83,223.91,223.68,223.75,9867.0,223.83,223.91,223.68,223.75,9867.0
2019-07-11 14:25:00,223.82,223.88,223.72,223.75,10966.0,223.82,223.88,223.72,223.75,10966.0
2019-07-11 14:30:00,223.75,224.08,223.71,224.08,10914.0,223.75,224.08,223.71,224.08,10914.0
2019-07-11 14:35:00,224.02,224.38,223.98,224.2,18577.0,224.02,224.38,223.98,224.2,18577.0
2019-07-11 14:40:00,224.21,224.33,224.19,224.33,4111.0,224.21,224.33,224.19,224.33,4111.0
2019-07-11 14:45:00,224.26,224.26,223.95,223.96,4238.0,224.26,224.26,223.95,223.96,4238.0
2019-07-11 14:50:00,223.92,223.92,223.69,223.79,7491.0,223.92,223.92,223.69,223.79,7491.0
2019-07-11 14:55:00,223.81,223.85,223.73,223.77,7422.0,223.81,223.85,223.73,223.77,7422.0
2019-07-11 15:00:00,223.79,223.83,223.63,223.75,44070.0,223.79,223.83,223.63,223.75,44070.0
2019-07-11 15:05:00,223.77,223.94,223.72,223.75,15904.0,223.77,223.94,223.72,223.75,15904.0
2019-07-11 15:10:00,223.76,223.77,223.07,223.18,16540.0,223.76,223.77,223.07,223.18,16540.0
2019-07-11 15:15:00,223.2,223.74,223.19,223.74,7238.0,223.2,223.74,223.19,223.74,7238.0
2019-07-11 15:20:00,223.74,223.82,223.53,223.63,5494.0,223.74,223.82,223.53,223.63,5494.0
2019-07-11 15:25:00,223.61,223.78,223.58,223.71,4144.0,223.61,223.78,223.58,223.71,4144.0
2019-07-11 15:30:00,223.68,223.75,223.55,223.69,6275.0,223.68,223.75,223.55,223.69,6275.0
2019-07-11 15:35:00,223.62,223.81,223.57,223.81,7649.0,223.62,223.81,223.57,223.81,7649.0
2019-07-11 15:40:00,223.78,223.87,223.72,223.8,22174.0,223.78,223.87,223.72,223.8,22174.0
2019-07-11 15:45:00,223.81,224.08,223.8,224.06,14511.0,223.81,224.08,223.8,224.06,14511.0
2019-07-11 15:50:00,224.09,224.16,223.85,223.91,20085.0,224.09,224.16,223.85,223.91,20085.0
2019-07-11 15:55:00,223.97,224.35,223.97,224.33,62646.0,223.97,224.35,223.97,224.33,62646.0
2019-07-12 09:30:00,223.89,224.86,223.75,224.56,57913.0,223.89,224.86,223.75,224.56,57913.0
2019-07-12 09:35:00,224.09,226.49,223.95,226.38,57908.0,224.09,226.49,223.95,226.38,57908.0
2019-07-12 09:40:00,226.23,226.83,225.66,226.13,23057.0,226.23,226.83,225.66,226.13,23057.0
2019-07-12 09:45:00,226.18,226.63,225.84,226.01,21430.0,226.18,226.63,225.84,226.01,21430.0
2019-07-12 09:50:00,226.08,226.5,224.26,224.48,71808.0,226.08,226.5,224.26,224.48,71808.0
2019-07-12 09:55:00,224.39,225.66,224.39,225.35,72498.0,224.39,225.66,224.39,225.35,72498.0
2019-07-12 10:00:00,225.29,225.93,225.04,225.93,13090.0,225.29,225.93,225.04,225.93,13090.0
2019-07-12 10:05:00,225.84,225.84,225.05,225.06,4494.0,225.84,225.84,225.05,225.06,4494.0
2019-07-12 10:10:00,224.8,224.89,224.27,224.67,14395.0,224.8,224.89,224.27,224.67,14395.0
2019-07-12 10:15:00,224.55,224.82,223.98,223.98,9761.0,224.55,224.82,223.98,223.98,9761.0
2019-07-12 10:20:00,224.11,224.24,223.43,223.65,22328.0,224.11,224.24,223.43,223.65,22328.0
2019-07-12 10:25:00,223.56,223.61,222.35,222.81,58715.0,223.56,223.61,222.35,222.81,58715.0
2019-07-12 10:30:00,222.81,222.81,221.37,221.53,32210.0,222.81,222.81,221.37,221.53,32210.0
2019-07-12 10:35:00,221.53,221.79,220.89,221.32,38913.0,221.53,221.79,220.89,221.32,38913.0
2019-07-12 10:40:00,221.2,222.02,220.91,221.78,50395.0,221.2,222.02,220.91,221.78,50395.0
2019-07-12 10:45:00,221.78,222.03,221.49,221.9,8937.0,221.78,222.03,221.49,221.9,8937.0
2019-07-12 10:50:00,221.91,222.15,221.55,221.71,6116.0,221.91,222.15,221.55,221.71,6116.0
2019-07-12 10:55:00,221.59,222.4,221.59,222.4,23048.0,221.59,222.4,221.59,222.4,23048.0
2019-07-12 11:00:00,222.29,222.68,222.01,222.44,26423.0,222.29,222.68,222.01,222.44,26423.0
2019-07-12 11:05:00,222.5,222.52,222.16,222.46,12470.0,222.5,222.52,222.16,222.46,12470.0
2019-07-12 11:10:00,222.53,222.54,222.25,222.41,4752.0,222.53,222.54,222.25,222.41,4752.0
2019-07-12 11:15:00,222.41,222.9,222.33,222.53,39792.0,222.41,222.9,222.33,222.53,39792.0
2019-07-12 11:20:00,222.67,222.81,222.43,222.72,2977.0,222.67,222.81,222.43,222.72,2977.0
2019-07-12 11:25:00,222.76,222.95,222.66,222.85,6119.0,222.76,222.95,222.66,222.85,6119.0
2019-07-12 11:30:00,222.85,222.88,222.5,222.62,7340.0,222.85,222.88,222.5,222.62,7340.0
2019-07-12 11:35:00,222.68,222.98,222.52,222.69,5936.0,222.68,222.98,222.52,222.69,5936.0
2019-07-12 11:40:00,222.7,222.78,222.48,222.57,3864.0,222.7,222.78,222.48,222.57,3864.0
2019-07-12 11:45:00,222.53,222.6,222.29,222.51,5450.0,222.53,222.6,222.29,222.51,5450.0
2019-07-12 11:50:00,222.44,222.9,222.4,222.9,3539.0,222.44,222.9,222.4,222.9,3539.0
2019-07-12 11:55:00,222.9,223.07,222.87,222.99,3140.0,222.9,223.07,222.87,222.99,3140.0
2019-07-12 12:00:00,222.81,223.11,222.8,223.08,17026.0,222.81,223.11,222.8,223.08,17026.0
2019-07-12 12:05:00,222.95,223.15,222.86,223.15,6894.0,222.95,223.15,222.86,223.15,6894.0
2019-07-12 12:10:00,223.08,223.08,222.88,222.89,3050.0,223.08,223.08,222.88,222.89,3050.0
2019-07-12 12:15:00,222.89,222.89,222.62,222.83,3289.0,222.89,222.89,222.62,222.83,3289.0
2019-07-12 12:20:00,222.78,222.89,222.61,222.7,4000.0,222.78,222.89,222.61,222.7,4000.0
2019-07-12 12:25:00,222.69,222.72,222.47,222.59,5143.0,222.69,222.72,222.47,222.59,5143.0
2019-07-12 12:30:00,222.59,222.59,222.11,222.16,4869.0,222.59,222.59,222.11,222.16,4869.0
2019-07-12 12:35:00,222.15,222.51,222.15,222.51,5069.0,222.15,222.51,222.15,222.51,5069.0
2019-07-12 12:40:00,222.55,222.66,222.42,222.52,4130.0,222.55,222.66,222.42,222.52,4130.0
2019-07-12 12:45:00,222.56,222.61,222.43,222.52,4645.0,222.56,222.61,222.43,222.52,4645.0
2019-07-12 12:50:00,222.5,222.65,222.42,222.43,4400.0,222.5,222.65,222.42,222.43,4400.0
2019-07-12 12:55:00,222.48,222.55,222.3,222.52,5881.0,222.48,222.55,222.3,222.52,5881.0
2019-07-12 13:00:00,222.42,222.42,222.23,222.31,16126.0,222.42,222.42,222.23,222.31,16126.0
2019-07-12 13:05:00,222.26,222.49,222.1,222.1,6416.0,222.26,222.49,222.1,222.1,6416.0
2019-07-12 13:10:00,222.0,222.09,221.64,221.93,5766.0,222.0,222.09,221.64,221.93,5766.0
2019-07-12 13:15:00,221.97,221.98,221.8,221.8,1667.0,221.97,221.98,221.8,221.8,1667.0
2019-07-12 13:20:00,221.74,221.92,221.73,221.87,3615.0,221.74,221.92,221.73,221.87,3615.0
2019-07-12 13:25:00,221.85,221.97,221.81,221.91,1770.0,221.85,221.97,221.81,221.91,1770.0
2019-07-12 13:30:00,221.99,222.0,221.85,222.0,3200.0,221.99,222.0,221.85,222.0,3200.0
2019-07-12 13:35:00,222.13,222.16,222.02,222.13,2427.0,222.13,222.16,222.02,222.13,2427.0
2019-07-12 13:40:00,222.14,222.18,222.02,222.03,3031.0,222.14,222.18,222.02,222.03,3031.0
2019-07-12 13:45:00,222.06,222.26,222.0,222.05,3763.0,222.06,222.26,222.0,222.05,3763.0
2019-07-12 13:50:00,222.05,222.11,221.88,222.1,2241.0,222.05,222.11,221.88,222.1,2241.0
2019-07-12 13:55:00,222.13,222.13,221.95,222.06,6225.0,222.13,222.13,221.95,222.06,6225.0
2019-07-12 14:00:00,222.02,222.04,221.89,221.98,3184.0,222.02,222.04,221.89,221.98,3184.0
2019-07-12 14:05:00,221.99,222.01,221.86,221.86,3426.0,221.99,222.01,221.86,221.86,3426.0
2019-07-12 14:10:00,221.92,222.03,221.86,221.98,3116.0,221.92,222.03,221.86,221.98,3116.0
2019-07-12 14:15:00,222.02,222.13,221.97,221.97,6912.0,222.02,222.13,221.97,221.97,6912.0
2019-07-12 14:20:00,222.04,222.29,221.99,222.22,6929.0,222.04,222.29,221.99,222.22,6929.0
2019-07-12 14:25:00,222.17,222.31,222.14,222.3,3274.0,222.17,222.31,222.14,222.3,3274.0
2019-07-12 14:30:00,222.3,222.69,222.26,222.63,20493.0,222.3,222.69,222.26,222.63,20493.0
2019-07-12 14:35:00,222.68,222.84,222.42,222.43,26737.0,222.68,222.84,222.42,222.43,26737.0
2019-07-12 14:40:00,222.44,222.52,222.35,222.41,8234.0,222.44,222.52,222.35,222.41,8234.0
2019-07-12 14:45:00,222.42,222.78,222.42,222.56,6331.0,222.42,222.78,222.42,222.56,6331.0
2019-07-12 14:50:00,222.53,222.6,222.39,222.55,9606.0,222.53,222.6,222.39,222.55,9606.0
2019-07-12 14:55:00,222.52,222.64,222.32,222.45,7307.0,222.52,222.64,222.32,222.45,7307.0
2019-07-12 15:00:00,222.46,222.5,222.35,222.37,7853.0,222.46,222.5,222.35,222.37,7853.0
2019-07-12 15:05:00,222.38,222.46,222.35,222.39,5400.0,222.38,222.46,222.35,222.39,5400.0
2019-07-12 15:10:00,222.39,222.41,221.89,221.89,12247.0,222.39,222.41,221.89,221.89,12247.0
2019-07-12 15:15:00,221.88,222.25,221.75,222.25,4974.0,221.88,222.25,221.75,222.25,4974.0
2019-07-12 15:20:00,222.27,222.4,222.07,222.12,3221.0,222.27,222.4,222.07,222.12,3221.0
2019-07-12 15:25:00,222.12,222.16,222.0,222.09,3279.0,222.12,222.16,222.0,222.09,3279.0
2019-07-12 15:30:00,222.07,222.3,222.07,222.16,7915.0,222.07,222.3,222.07,222.16,7915.0
2019-07-12 15:35:00,222.18,222.68,222.08,222.4,29832.0,222.18,222.68,222.08,222.4,29832.0
2019-07-12 15:40:00,222.4,222.4,222.11,222.19,13783.0,222.4,222.4,222.11,222.19,13783.0
2019-07-12 15:45:00,222.15,222.31,222.0,222.08,25240.0,222.15,222.31,222.0,222.08,25240.0
2019-07-12 15:50:00,222.08,222.13,221.87,221.89,38544.0,222.08,222.13,221.87,221.89,38544.0
2019-07-12 15:55:00,221.9,222.42,221.8,222.17,78317.0,221.9,222.42,221.8,222.17,78317.0
2019-07-15 09:30:00,221.66,221.99,218.11,218.44,75307.0,221.66,221.99,218.11,218.44,75307.0
2019-07-15 09:35:00,218.64,219.64,218.06,218.45,30651.0,218.64,219.64,218.06,218.45,30651.0
2019-07-15 09:40:00,218.49,219.5,218.32,219.5,24551.0,218.49,219.5,218.32,219.5,24551.0
2019-07-15 09:45:00,219.46,220.0,219.31,219.42,9173.0,219.46,220.0,219.31,219.42,9173.0
2019-07-15 09:50:00,219.44,220.31,219.44,220.31,11830.0,219.44,220.31,219.44,220.31,11830.0
2019-07-15 09:55:00,220.31,220.52,220.11,220.45,9054.0,220.31,220.52,220.11,220.45,9054.0
2019-07-15 10:00:00,220.53,220.62,220.12,220.13,12604.0,220.53,220.62,220.12,220.13,12604.0
2019-07-15 10:05:00,220.03,220.76,219.81,220.56,15793.0,220.03,220.76,219.81,220.56,15793.0
2019-07-15 10:10:00,220.36,220.43,219.89,220.37,15380.0,220.36,220.43,219.89,220.37,15380.0
2019-07-15 10:15:00,220.34,220.47,220.22,220.47,4826.0,220.34,220.47,220.22,220.47,4826.0
2019-07-15 10:20:00,220.46,220.62,220.08,220.62,21170.0,220.46,220.62,220.08,220.62,21170.0
2019-07-15 10:25:00,220.61,220.61,220.01,220.12,7335.0,220.61,220.61,220.01,220.12,7335.0
2019-07-15 10:30:00,220.16,220.41,219.98,220.0,6950.0,220.16,220.41,219.98,220.0,6950.0
2019-07-15 10:35:00,220.04,220.13,219.84,219.89,9462.0,220.04,220.13,219.84,219.89,9462.0
2019-07-15 10:40:00,219.89,219.95,219.54,219.73,11153.0,219.89,219.95,219.54,219.73,11153.0
2019-07-15 10:45:00,219.64,219.71,219.43,219.61,5253.0,219.64,219.71,219.43,219.61,5253.0
2019-07-15 10:50:00,219.71,220.68,219.66,220.55,11841.0,219.71,220.68,219.66,220.55,11841.0
2019-07-15 10:55:00,220.73,220.83,220.36,220.58,9167.0,220.73,220.83,220.36,220.58,9167.0
2019-07-15 11:00:00,220.72,221.04,220.67,220.75,57652.0,220.72,221.04,220.67,220.75,57652.0
2019-07-15 11:05:00,220.83,220.91,220.37,220.57,7801.0,220.83,220.91,220.37,220.57,7801.0
2019-07-15 11:10:00,220.57,220.57,220.14,220.17,18469.0,220.57,220.57,220.14,220.17,18469.0
2019-07-15 11:15:00,220.25,220.25,219.84,219.89,28861.0,220.25,220.25,219.84,219.89,28861.0
2019-07-15 11:20:00,219.86,220.05,219.53,219.6,32562.0,219.86,220.05,219.53,219.6,32562.0
2019-07-15 11:25:00,219.65,219.71,219.11,219.15,34540.0,219.65,219.71,219.11,219.15,34540.0
2019-07-15 11:30:00,219.19,219.69,219.08,219.48,26107.0,219.19,219.69,219.08,219.48,26107.0
2019-07-15 11:35:00,219.55,219.68,219.21,219.28,7410.0,219.55,219.68,219.21,219.28,7410.0
2019-07-15 11:40:00,219.27,219.46,219.19,219.38,8899.0,219.27,219.46,219.19,219.38,8899.0
2019-07-15 11:45:00,219.36,219.67,219.36,219.45,4744.0,219.36,219.67,219.36,219.45,4744.0
2019-07-15 11:50:00,219.45,219.56,219.39,219.48,12114.0,219.45,219.56,219.39,219.48,12114.0
2019-07-15 11:55:00,219.46,219.57,219.28,219.38,6807.0,219.46,219.57,219.28,219.38,6807.0
2019-07-15 12:00:00,219.38,219.59,219.29,219.49,8959.0,219.38,219.59,219.29,219.49,8959.0
2019-07-15 12:05:00,219.42,219.84,219.41,219.84,8915.0,219.42,219.84,219.41,219.84,8915.0
2019-07-15 12:10:00,219.8,219.99,219.61,219.64,8766.0,219.8,219.99,219.61,219.64,8766.0
2019-07-15 12:15:00,219.56,219.75,219.56,219.63,5645.0,219.56,219.75,219.56,219.63,5645.0
2019-07-15 12:20:00,219.58,219.67,219.47,219.63,6979.0,219.58,219.67,219.47,219.63,6979.0
2019-07-15 12:25:00,219.57,219.62,219.43,219.43,4817.0,219.57,219.62,219.43,219.43,4817.0
2019-07-15 12:30:00,219.31,219.5,219.13,219.48,10665.0,219.31,219.5,219.13,219.48,10665.0
2019-07-15 12:35:00,219.63,219.82,219.57,219.77,8510.0,219.63,219.82,219.57,219.77,8510.0
2019-07-15 12:40:00,219.81,219.87,219.73,219.78,4117.0,219.81,219.87,219.73,219.78,4117.0
2019-07-15 12:45:00,219.76,219.76,219.6,219.67,4724.0,219.76,219.76,219.6,219.67,4724.0
2019-07-15 12:50:00,219.65,219.74,219.51,219.59,4982.0,219.65,219.74,219.51,219.59,4982.0
2019-07-15 12:55:00,219.58,219.9,219.57,219.72,9004.0,219.58,219.9,219.57,219.72,9004.0
2019-07-15 13:00:00,219.77,219.96,219.76,219.78,3254.0,219.77,219.96,219.76,219.78,3254.0
2019-07-15 13:05:00,219.87,219.97,219.66,219.87,4282.0,219.87,219.97,219.66,219.87,4282.0
2019-07-15 13:10:00,219.84,219.94,219.62,219.62,6054.0,219.84,219.94,219.62,219.62,6054.0
2019-07-15 13:15:00,219.61,219.83,219.57,219.76,5323.0,219.61,219.83,219.57,219.76,5323.0
2019-07-15 13:20:00,219.78,220.09,219.78,219.79,6895.0,219.78,220.09,219.78,219.79,6895.0
2019-07-15 13:25:00,219.91,219.91,219.73,219.82,3477.0,219.91,219.91,219.73,219.82,3477.0
2019-07-15 13:30:00,219.83,219.85,219.62,219.81,4774.0,219.83,219.85,219.62,219.81,4774.0
2019-07-15 13:35:00,219.82,219.95,219.72,219.86,11563.0,219.82,219.95,219.72,219.86,11563.0
2019-07-15 13:40:00,219.9,219.99,219.67,219.67,15626.0,219.9,219.99,219.67,219.67,15626.0
2019-07-15 13:45:00,219.67,219.71,218.83,218.86,8410.0,219.67,219.71,218.83,218.86,8410.0
2019-07-15 13:50:00,218.75,218.93,218.64,218.93,12263.0,218.75,218.93,218.64,218.93,12263.0
2019-07-15 13:55:00,218.95,218.95,218.37,218.37,13574.0,218.95,218.95,218.37,218.37,13574.0
2019-07-15 14:00:00,218.48,218.56,218.3,218.46,18133.0,218.48,218.56,218.3,218.46,18133.0
2019-07-15 14:05:00,218.54,218.65,218.44,218.49,9866.0,218.54,218.65,218.44,218.49,9866.0
2019-07-15 14:10:00,218.46,218.48,218.15,218.29,11781.0,218.46,218.48,218.15,218.29,11781.0
2019-07-15 14:15:00,218.35,218.36,217.77,218.0,21241.0,218.35,218.36,217.77,218.0,21241.0
2019-07-15 14:20:00,217.99,218.0,217.61,217.79,11327.0,217.99,218.0,217.61,217.79,11327.0
2019-07-15 14:25:00,217.89,217.97,217.6,217.62,6175.0,217.89,217.97,217.6,217.62,6175.0
2019-07-15 14:30:00,217.68,217.9,217.68,217.77,9051.0,217.68,217.9,217.68,217.77,9051.0
2019-07-15 14:35:00,217.79,217.89,217.63,217.8,28871.0,217.79,217.89,217.63,217.8,28871.0
2019-07-15 14:40:00,217.88,218.26,217.87,218.1,11883.0,217.88,218.26,217.87,218.1,11883.0
2019-07-15 14:45:00,218.08,218.16,218.0,218.07,23071.0,218.08,218.16,218.0,218.07,23071.0
2019-07-15 14:50:00,218.05,218.11,217.94,218.04,10942.0,218.05,218.11,217.94,218.04,10942.0
2019-07-15 14:55:00,218.04,218.17,217.98,218.07,14652.0,218.04,218.17,217.98,218.07,14652.0
2019-07-15 15:00:00,218.07,218.35,217.98,218.08,46564.0,218.07,218.35,217.98,218.08,46564.0
2019-07-15 15:05:00,218.03,218.05,217.57,217.7,13343.0,218.03,218.05,217.57,217.7,13343.0
2019-07-15 15:10:00,217.72,217.72,217.1,217.22,23483.0,217.72,217.72,217.1,217.22,23483.0
2019-07-15 15:15:00,217.25,217.73,217.23,217.5,22326.0,217.25,217.73,217.23,217.5,22326.0
2019-07-15 15:20:00,217.54,217.61,217.37,217.56,10089.0,217.54,217.61,217.37,217.56,10089.0
2019-07-15 15:25:00,217.53,217.73,217.52,217.66,23603.0,217.53,217.73,217.52,217.66,23603.0
2019-07-15 15:30:00,217.64,218.0,217.55,217.92,18851.0,217.64,218.0,217.55,217.92,18851.0
2019-07-15 15:35:00,217.92,218.18,217.85,218.04,50006.0,217.92,218.18,217.85,218.04,50006.0
2019-07-15 15:40:00,218.05,218.24,217.94,218.03,15698.0,218.05,218.24,217.94,218.03,15698.0
2019-07-15 15:45:00,218.05,218.26,217.95,218.17,17344.0,218.05,218.26,217.95,218.17,17344.0
2019-07-15 15:50:00,218.22,218.51,218.18,218.5,26022.0,218.22,218.51,218.18,218.5,26022.0
2019-07-15 15:55:00,218.55,218.55,217.92,218.0,66075.0,218.55,218.55,217.92,218.0,66075.0
2019-07-16 09:30:00,216.25,217.99,215.79,217.71,71208.0,216.25,217.99,215.79,217.71,71208.0
2019-07-16 09:35:00,217.95,218.3,216.14,216.28,16347.0,217.95,218.3,216.14,216.28,16347.0
2019-07-16 09:40:00,216.27,217.23,215.8,216.59,16130.0,216.27,217.23,215.8,216.59,16130.0
2019-07-16 09:45:00,216.52,216.85,216.29,216.45,7304.0,216.52,216.85,216.29,216.45,7304.0
2019-07-16 09:50:00,216.29,216.39,215.35,215.9,53090.0,216.29,216.39,215.35,215.9,53090.0
2019-07-16 09:55:00,215.79,217.42,215.78,217.0,10555.0,215.79,217.42,215.78,217.0,10555.0
2019-07-16 10:00:00,217.25,217.26,216.76,216.76,11212.0,217.25,217.26,216.76,216.76,11212.0
2019-07-16 10:05:00,216.58,217.22,216.44,217.11,16388.0,216.58,217.22,216.44,217.11,16388.0
2019-07-16 10:10:00,217.17,217.17,216.15,216.2,15382.0,217.17,217.17,216.15,216.2,15382.0
2019-07-16 10:15:00,216.02,216.18,215.29,215.38,7753.0,216.02,216.18,215.29,215.38,7753.0
2019-07-16 10:20:00,215.28,215.68,215.23,215.62,4695.0,215.28,215.68,215.23,215.62,4695.0
2019-07-16 10:25:00,215.73,216.3,215.73,215.79,34181.0,215.73,216.3,215.73,215.79,34181.0
2019-07-16 10:30:00,215.79,215.81,215.19,215.29,12851.0,215.79,215.81,215.19,215.29,12851.0
2019-07-16 10:35:00,215.23,215.3,214.71,214.75,25238.0,215.23,215.3,214.71,214.75,25238.0
2019-07-16 10:40:00,214.7,214.94,214.25,214.26,16940.0,214.7,214.94,214.25,214.26,16940.0
2019-07-16 10:45:00,214.37,214.54,214.1,214.37,27115.0,214.37,214.54,214.1,214.37,27115.0
2019-07-16 10:50:00,214.38,214.46,213.63,213.89,16703.0,214.38,214.46,213.63,213.89,16703.0
2019-07-16 10:55:00,214.09,214.3,213.73,213.89,13211.0,214.09,214.3,213.73,213.89,13211.0
2019-07-16 11:00:00,213.99,214.26,213.96,214.07,10428.0,213.99,214.26,213.96,214.07,10428.0
2019-07-16 11:05:00,213.93,213.93,213.25,213.52,14722.0,213.93,213.93,213.25,213.52,14722.0
2019-07-16 11:10:00,213.5,213.8,213.5,213.7,10086.0,213.5,213.8,213.5,213.7,10086.0
2019-07-16 11:15:00,213.73,213.93,213.55,213.93,6895.0,213.73,213.93,213.55,213.93,6895.0
2019-07-16 11:20:00,213.97,214.18,213.79,213.83,7882.0,213.97,214.18,213.79,213.83,7882.0
2019-07-16 11:25:00,213.91,213.96,213.55,213.72,6043.0,213.91,213.96,213.55,213.72,6043.0
2019-07-16 11:30:00,213.76,214.22,213.58,214.04,23170.0,213.76,214.22,213.58,214.04,23170.0
2019-07-16 11:35:00,214.04,214.12,213.54,213.54,7971.0,214.04,214.12,213.54,213.54,7971.0
2019-07-16 11:40:00,213.55,213.65,213.1,213.37,7327.0,213.55,213.65,213.1,213.37,7327.0
2019-07-16 11:45:00,213.44,213.44,213.16,213.2,10096.0,213.44,213.44,213.16,213.2,10096.0
2019-07-16 11:50:00,213.17,213.18,212.49,212.66,17814.0,213.17,213.18,212.49,212.66,17814.0
2019-07-16 11:55:00,212.66,213.07,212.65,212.86,6502.0,212.66,213.07,212.65,212.86,6502.0
2019-07-16 12:00:00,212.88,213.1,212.67,212.81,11435.0,212.88,213.1,212.67,212.81,11435.0
2019-07-16 12:05:00,212.75,212.94,212.64,212.85,8772.0,212.75,212.94,212.64,212.85,8772.0
2019-07-16 12:10:00,212.72,213.55,212.34,213.38,19485.0,212.72,213.55,212.34,213.38,19485.0
2019-07-16 12:15:00,213.4,213.79,213.12,213.12,7768.0,213.4,213.79,213.12,213.12,7768.0
2019-07-16 12:20:00,213.1,213.59,212.98,213.47,3496.0,213.1,213.59,212.98,213.47,3496.0
2019-07-16 12:25:00,213.49,214.04,213.41,213.68,12268.0,213.49,214.04,213.41,213.68,12268.0
2019-07-16 12:30:00,213.65,213.75,213.42,213.52,5204.0,213.65,213.75,213.42,213.52,5204.0
2019-07-16 12:35:00,213.62,213.67,213.49,213.59,6595.0,213.62,213.67,213.49,213.59,6595.0
2019-07-16 12:40:00,213.68,214.17,213.68,213.96,6586.0,213.68,214.17,213.68,213.96,6586.0
2019-07-16 12:45:00,213.91,214.19,213.91,214.18,4700.0,213.91,214.19,213.91,214.18,4700.0
2019-07-16 12:50:00,214.04,214.11,213.82,213.87,8051.0,214.04,214.11,213.82,213.87,8051.0
2019-07-16 12:55:00,213.87,213.91,213.43,213.78,4409.0,213.87,213.91,213.43,213.78,4409.0
2019-07-16 13:00:00,213.91,214.24,213.8,214.19,9013.0,213.91,214.24,213.8,214.19,9013.0
2019-07-16 13:05:00,214.1,214.31,214.02,214.22,5947.0,214.1,214.31,214.02,214.22,5947.0
2019-07-16 13:10:00,214.18,214.42,214.12,214.3,34923.0,214.18,214.42,214.12,214.3,34923.0
2019-07-16 13:15:00,214.4,214.43,214.23,214.32,1550.0,214.4,214.43,214.23,214.32,1550.0
2019-07-16 13:20:00,214.27,214.34,214.23,214.23,1850.0,214.27,214.34,214.23,214.23,1850.0
2019-07-16 13:25:00,214.3,214.37,214.1,214.24,3600.0,214.3,214.37,214.1,214.24,3600.0
2019-07-16 13:30:00,214.17,214.38,214.13,214.2,8640.0,214.17,214.38,214.13,214.2,8640.0
2019-07-16 13:35:00,214.13,214.13,213.54,213.55,14314.0,214.13,214.13,213.54,213.55,14314.0
2019-07-16 13:40:00,213.51,213.52,213.2,213.28,6457.0,213.51,213.52,213.2,213.28,6457.0
2019-07-16 13:45:00,213.23,213.27,213.0,213.12,8280.0,213.23,213.27,213.0,213.12,8280.0
2019-07-16 13:50:00,213.03,213.17,212.53,212.85,22795.0,213.03,213.17,212.53,212.85,22795.0
2019-07-16 13:55:00,212.83,213.02,212.69,212.82,13640.0,212.83,213.02,212.69,212.82,13640.0
2019-07-16 14:00:00,212.81,213.23,212.81,213.23,8840.0,212.81,213.23,212.81,213.23,8840.0
2019-07-16 14:05:00,213.21,213.44,213.15,213.41,6468.0,213.21,213.44,213.15,213.41,6468.0
2019-07-16 14:10:00,213.34,213.54,213.23,213.47,3100.0,213.34,213.54,213.23,213.47,3100.0
2019-07-16 14:15:00,213.48,213.57,213.32,213.34,9753.0,213.48,213.57,213.32,213.34,9753.0
2019-07-16 14:20:00,213.3,213.65,213.19,213.59,6810.0,213.3,213.65,213.19,213.59,6810.0
2019-07-16 14:25:00,213.51,213.51,213.17,213.42,3554.0,213.51,213.51,213.17,213.42,3554.0
2019-07-16 14:30:00,213.35,213.35,213.07,213.3,7829.0,213.35,213.35,213.07,213.3,7829.0
2019-07-16 14:35:00,213.33,213.38,213.15,213.24,4800.0,213.33,213.38,213.15,213.24,4800.0
2019-07-16 14:40:00,213.24,213.46,213.21,213.37,4200.0,213.24,213.46,213.21,213.37,4200.0
2019-07-16 14:45:00,213.41,213.47,213.31,213.45,6608.0,213.41,213.47,213.31,213.45,6608.0
2019-07-16 14:50:00,213.52,213.82,213.42,213.82,7709.0,213.52,213.82,213.42,213.82,7709.0
2019-07-16 14:55:00,213.8,213.91,213.71,213.8,11089.0,213.8,213.91,213.71,213.8,11089.0
2019-07-16 15:00:00,213.8,214.12,213.75,213.92,12745.0,213.8,214.12,213.75,213.92,12745.0
2019-07-16 15:05:00,213.95,214.0,213.65,213.67,9624.0,213.95,214.0,213.65,213.67,9624.0
2019-07-16 15:10:00,213.68,213.92,213.66,213.81,10603.0,213.68,213.92,213.66,213.81,10603.0
2019-07-16 15:15:00,213.79,213.97,213.6,213.64,14604.0,213.79,213.97,213.6,213.64,14604.0
2019-07-16 15:20:00,213.64,213.67,213.33,213.37,7075.0,213.64,213.67,213.33,213.37,7075.0
2019-07-16 15:25:00,213.31,213.32,212.76,212.8,19140.0,213.31,213.32,212.76,212.8,19140.0
2019-07-16 15:30:00,212.79,213.02,212.7,212.99,15360.0,212.79,213.02,212.7,212.99,15360.0
2019-07-16 15:35:00,212.99,213.4,212.98,213.28,11289.0,212.99,213.4,212.98,213.28,11289.0
2019-07-16 15:40:00,213.28,213.56,213.19,213.48,16665.0,213.28,213.56,213.19,213.48,16665.0
2019-07-16 15:45:00,213.4,213.52,213.1,213.21,15192.0,213.4,213.52,213.1,213.21,15192.0
2019-07-16 15:50:00,213.23,213.41,213.01,213.04,15774.0,213.23,213.41,213.01,213.04,15774.0
2019-07-16 15:55:00,213.07,213.7,213.07,213.46,63503.0,213.07,213.7,213.07,213.46,63503.0
2019-07-17 09:30:00,213.97,215.54,213.66,215.26,47650.0,213.97,215.54,213.66,215.26,47650.0
2019-07-17 09:35:00,215.17,215.48,214.4,215.03,20618.0,215.17,215.48,214.4,215.03,20618.0
2019-07-17 09:40:00,215.09,217.22,215.03,217.03,25309.0,215.09,217.22,215.03,217.03,25309.0
2019-07-17 09:45:00,217.09,217.72,216.84,217.49,22363.0,217.09,217.72,216.84,217.49,22363.0
2019-07-17 09:50:00,217.3,218.35,217.18,218.16,21176.0,217.3,218.35,217.18,218.16,21176.0
2019-07-17 09:55:00,218.29,218.3,217.32,217.93,40080.0,218.29,218.3,217.32,217.93,40080.0
2019-07-17 10:00:00,217.81,218.16,217.8,217.82,8039.0,217.81,218.16,217.8,217.82,8039.0
2019-07-17 10:05:00,218.0,218.48,217.73,217.73,15002.0,218.0,218.48,217.73,217.73,15002.0
2019-07-17 10:10:00,217.78,218.03,217.54,218.0,13250.0,217.78,218.03,217.54,218.0,13250.0
2019-07-17 10:15:00,217.85,218.05,217.6,217.87,14221.0,217.85,218.05,217.6,217.87,14221.0
2019-07-17 10:20:00,217.88,218.25,217.8,217.92,15580.0,217.88,218.25,217.8,217.92,15580.0
2019-07-17 10:25:00,217.77,217.91,217.47,217.61,12000.0,217.77,217.91,217.47,217.61,12000.0
2019-07-17 10:30:00,217.5,217.62,217.2,217.2,6483.0,217.5,217.62,217.2,217.2,6483.0
2019-07-17 10:35:00,217.29,217.36,216.82,217.03,8438.0,217.29,217.36,216.82,217.03,8438.0
2019-07-17 10:40:00,216.96,217.15,216.29,216.29,10623.0,216.96,217.15,216.29,216.29,10623.0
2019-07-17 10:45:00,216.31,216.78,216.14,216.65,17094.0,216.31,216.78,216.14,216.65,17094.0
2019-07-17 10:50:00,216.56,216.98,216.55,216.98,4035.0,216.56,216.98,216.55,216.98,4035.0
2019-07-17 10:55:00,216.86,217.27,216.75,217.27,10869.0,216.86,217.27,216.75,217.27,10869.0
2019-07-17 11:00:00,217.5,217.92,217.34,217.83,6217.0,217.5,217.92,217.34,217.83,6217.0
2019-07-17 11:05:00,217.72,218.16,217.6,218.16,7525.0,217.72,218.16,217.6,218.16,7525.0
2019-07-17 11:10:00,218.12,218.17,217.9,218.0,6251.0,218.12,218.17,217.9,218.0,6251.0
2019-07-17 11:15:00,218.11,218.6,218.1,218.38,9470.0,218.11,218.6,218.1,218.38,9470.0
2019-07-17 11:20:00,218.36,218.69,218.36,218.5,7143.0,218.36,218.69,218.36,218.5,7143.0
2019-07-17 11:25:00,218.54,218.63,218.43,218.6,7804.0,218.54,218.63,218.43,218.6,7804.0
2019-07-17 11:30:00,218.5,218.79,218.25,218.53,10359.0,218.5,218.79,218.25,218.53,10359.0
2019-07-17 11:35:00,218.58,218.58,218.23,218.33,5190.0,218.58,218.58,218.23,218.33,5190.0
2019-07-17 11:40:00,218.28,218.71,218.28,218.64,9333.0,218.28,218.71,218.28,218.64,9333.0
2019-07-17 11:45:00,218.64,218.74,218.34,218.42,5255.0,218.64,218.74,218.34,218.42,5255.0
2019-07-17 11:50:00,218.34,218.44,218.05,218.26,10785.0,218.34,218.44,218.05,218.26,10785.0
2019-07-17 11:55:00,218.25,218.41,218.19,218.22,4465.0,218.25,218.41,218.19,218.22,4465.0
2019-07-17 12:00:00,218.29,218.31,218.16,218.2,11669.0,218.29,218.31,218.16,218.2,11669.0
2019-07-17 12:05:00,218.12,218.36,218.12,218.24,9898.0,218.12,218.36,218.12,218.24,9898.0
2019-07-17 12:10:00,218.24,218.3,217.84,217.99,7685.0,218.24,218.3,217.84,217.99,7685.0
2019-07-17 12:15:00,218.0,218.03,217.83,217.95,4312.0,218.0,218.03,217.83,217.95,4312.0
2019-07-17 12:20:00,217.95,218.14,217.89,217.9,7813.0,217.95,218.14,217.89,217.9,7813.0
2019-07-17 12:25:00,217.95,218.11,217.95,218.07,1832.0,217.95,218.11,217.95,218.07,1832.0
2019-07-17 12:30:00,218.1,218.11,217.93,218.06,5021.0,218.1,218.11,217.93,218.06,5021.0
2019-07-17 12:35:00,218.07,218.12,218.0,218.0,2848.0,218.07,218.12,218.0,218.0,2848.0
2019-07-17 12:40:00,217.99,218.1,217.93,217.94,2250.0,217.99,218.1,217.93,217.94,2250.0
2019-07-17 12:45:00,217.92,218.09,217.91,217.97,2600.0,217.92,218.09,217.91,217.97,2600.0
2019-07-17 12:50:00,217.96,218.12,217.9,218.08,5559.0,217.96,218.12,217.9,218.08,5559.0
2019-07-17 12:55:00,218.08,218.1,217.76,217.86,9780.0,218.08,218.1,217.76,217.86,9780.0
2019-07-17 13:00:00,217.89,217.98,217.81,217.81,6650.0,217.89,217.98,217.81,217.81,6650.0
2019-07-17 13:05:00,217.76,217.76,217.56,217.61,2546.0,217.76,217.76,217.56,217.61,2546.0
2019-07-17 13:10:00,217.62,217.76,217.61,217.69,7500.0,217.62,217.76,217.61,217.69,7500.0
2019-07-17 13:15:00,217.64,217.81,217.64,217.79,2500.0,217.64,217.81,217.64,217.79,2500.0
2019-07-17 13:20:00,217.76,218.06,217.68,218.05,5421.0,217.76,218.06,217.68,218.05,5421.0
2019-07-17 13:25:00,218.05,218.22,218.03,218.03,3363.0,218.05,218.22,218.03,218.03,3363.0
2019-07-17 13:30:00,218.01,218.05,217.45,217.47,7739.0,218.01,218.05,217.45,217.47,7739.0
2019-07-17 13:35:00,217.47,217.51,217.36,217.41,4232.0,217.47,217.51,217.36,217.41,4232.0
2019-07-17 13:40:00,217.4,217.49,217.34,217.35,4538.0,217.4,217.49,217.34,217.35,4538.0
2019-07-17 13:45:00,217.47,217.5,217.29,217.38,1811.0,217.47,217.5,217.29,217.38,1811.0
2019-07-17 13:50:00,217.23,217.3,217.22,217.28,500.0,217.23,217.3,217.22,217.28,500.0
2019-07-17 13:55:00,217.22,218.04,217.15,217.81,18624.0,217.22,218.04,217.15,217.81,18624.0
2019-07-17 14:00:00,217.83,217.83,217.14,217.14,11300.0,217.83,217.83,217.14,217.14,11300.0
2019-07-17 14:05:00,217.14,217.38,216.93,217.26,11738.0,217.14,217.38,216.93,217.26,11738.0
2019-07-17 14:10:00,217.3,217.62,217.3,217.53,3426.0,217.3,217.62,217.3,217.53,3426.0
2019-07-17 14:15:00,217.54,217.91,217.54,217.9,4612.0,217.54,217.91,217.54,217.9,4612.0
2019-07-17 14:20:00,217.95,218.02,217.85,217.85,4245.0,217.95,218.02,217.85,217.85,4245.0
2019-07-17 14:25:00,217.99,218.07,217.84,217.84,4950.0,217.99,218.07,217.84,217.84,4950.0
2019-07-17 14:30:00,217.86,217.9,217.62,217.72,5497.0,217.86,217.9,217.62,217.72,5497.0
2019-07-17 14:35:00,217.79,217.86,217.75,217.85,2500.0,217.79,217.86,217.75,217.85,2500.0
2019-07-17 14:40:00,217.84,217.86,217.7,217.71,4916.0,217.84,217.86,217.7,217.71,4916.0
2019-07-17 14:45:00,217.8,218.0,217.73,217.87,4876.0,217.8,218.0,217.73,217.87,4876.0
2019-07-17 14:50:00,217.87,217.87,217.69,217.7,5681.0,217.87,217.87,217.69,217.7,5681.0
2019-07-17 14:55:00,217.72,217.76,217.56,217.68,1932.0,217.72,217.76,217.56,217.68,1932.0
2019-07-17 15:00:00,217.76,217.8,217.42,217.42,6516.0,217.76,217.8,217.42,217.42,6516.0
2019-07-17 15:05:00,217.36,217.72,217.22,217.63,7523.0,217.36,217.72,217.22,217.63,7523.0
2019-07-17 15:10:00,217.68,217.94,217.68,217.86,9235.0,217.68,217.94,217.68,217.86,9235.0
2019-07-17 15:15:00,217.82,217.86,217.69,217.82,6650.0,217.82,217.86,217.69,217.82,6650.0
2019-07-17 15:20:00,217.81,217.86,217.7,217.79,6479.0,217.81,217.86,217.7,217.79,6479.0
2019-07-17 15:25:00,217.81,218.01,217.81,217.99,35698.0,217.81,218.01,217.81,217.99,35698.0
2019-07-17 15:30:00,218.0,218.22,217.87,218.08,33225.0,218.0,218.22,217.87,218.08,33225.0
2019-07-17 15:35:00,218.04,218.04,217.45,217.87,43447.0,218.04,218.04,217.45,217.87,43447.0
2019-07-17 15:40:00,217.84,218.11,217.6,218.06,24067.0,217.84,218.11,217.6,218.06,24067.0
2019-07-17 15:45:00,218.06,218.19,217.95,218.15,14085.0,218.06,218.19,217.95,218.15,14085.0
2019-07-17 15:50:00,218.19,218.21,217.88,218.01,19351.0,218.19,218.21,217.88,218.01,19351.0
2019-07-17 15:55:00,218.01,218.26,217.9,218.01,75610.0,218.01,218.26,217.9,218.01,75610.0
2019-07-18 09:30:00,217.18,218.0,216.52,218.0,26427.0,217.18,218.0,216.52,218.0,26427.0
2019-07-18 09:35:00,218.0,218.38,217.56,217.56,19451.0,218.0,218.38,217.56,217.56,19451.0
2019-07-18 09:40:00,217.92,218.14,217.26,217.84,5925.0,217.92,218.14,217.26,217.84,5925.0
2019-07-18 09:45:00,217.73,218.5,217.73,218.12,8860.0,217.73,218.5,217.73,218.12,8860.0
2019-07-18 09:50:00,218.21,218.68,217.79,218.49,76968.0,218.21,218.68,217.79,218.49,76968.0
2019-07-18 09:55:00,218.41,218.63,218.18,218.25,12955.0,218.41,218.63,218.18,218.25,12955.0
2019-07-18 10:00:00,218.22,218.45,218.11,218.13,12608.0,218.22,218.45,218.11,218.13,12608.0
2019-07-18 10:05:00,218.13,218.5,217.83,218.11,25101.0,218.13,218.5,217.83,218.11,25101.0
2019-07-18 10:10:00,218.15,218.28,217.99,218.0,12600.0,218.15,218.28,217.99,218.0,12600.0
2019-07-18 10:15:00,217.99,219.37,217.99,219.02,39534.0,217.99,219.37,217.99,219.02,39534.0
2019-07-18 10:20:00,218.94,218.94,218.36,218.48,4813.0,218.94,218.94,218.36,218.48,4813.0
2019-07-18 10:25:00,218.07,218.25,217.76,217.76,41162.0,218.07,218.25,217.76,217.76,41162.0
2019-07-18 10:30:00,217.76,218.12,217.6,217.61,19630.0,217.76,218.12,217.6,217.61,19630.0
2019-07-18 10:35:00,217.49,217.49,216.52,216.52,25587.0,217.49,217.49,216.52,216.52,25587.0
2019-07-18 10:40:00,216.51,217.5,216.3,217.5,30287.0,216.51,217.5,216.3,217.5,30287.0
2019-07-18 10:45:00,217.4,217.67,217.35,217.65,4600.0,217.4,217.67,217.35,217.65,4600.0
2019-07-18 10:50:00,217.51,217.51,216.92,217.05,4951.0,217.51,217.51,216.92,217.05,4951.0
2019-07-18 10:55:00,216.81,217.57,216.81,217.3,7238.0,216.81,217.57,216.81,217.3,7238.0
2019-07-18 11:00:00,217.39,217.58,217.19,217.19,4760.0,217.39,217.58,217.19,217.19,4760.0
2019-07-18 11:05:00,217.39,217.64,217.09,217.09,2800.0,217.39,217.64,217.09,217.09,2800.0
2019-07-18 11:10:00,217.15,217.28,217.02,217.17,1500.0,217.15,217.28,217.02,217.17,1500.0
2019-07-18 11:15:00,217.2,217.42,217.2,217.23,1073.0,217.2,217.42,217.2,217.23,1073.0
2019-07-18 11:20:00,217.1,217.26,216.89,216.89,4100.0,217.1,217.26,216.89,216.89,4100.0
2019-07-18 11:25:00,217.14,217.14,216.69,216.92,6578.0,217.14,217.14,216.69,216.92,6578.0
2019-07-18 11:30:00,216.88,216.99,216.65,216.75,2200.0,216.88,216.99,216.65,216.75,2200.0
2019-07-18 11:35:00,216.79,216.79,216.5,216.51,3138.0,216.79,216.79,216.5,216.51,3138.0
2019-07-18 11:40:00,216.62,216.62,215.95,215.95,3370.0,216.62,216.62,215.95,215.95,3370.0
2019-07-18 11:45:00,215.88,216.11,215.78,215.89,2835.0,215.88,216.11,215.78,215.89,2835.0
2019-07-18 11:50:00,215.71,216.19,215.71,216.11,6256.0,215.71,216.19,215.71,216.11,6256.0
2019-07-18 11:55:00,216.2,216.43,216.0,216.14,34652.0,216.2,216.43,216.0,216.14,34652.0
2019-07-18 12:00:00,216.0,216.21,215.99,216.19,4175.0,216.0,216.21,215.99,216.19,4175.0
2019-07-18 12:05:00,216.31,216.73,216.21,216.73,4600.0,216.31,216.73,216.21,216.73,4600.0
2019-07-18 12:10:00,216.73,216.89,216.68,216.7,6390.0,216.73,216.89,216.68,216.7,6390.0
2019-07-18 12:15:00,216.8,217.19,216.79,217.19,900.0,216.8,217.19,216.79,217.19,900.0
2019-07-18 12:20:00,217.13,217.15,217.01,217.08,2400.0,217.13,217.15,217.01,217.08,2400.0
2019-07-18 12:25:00,217.26,217.33,217.11,217.11,3374.0,217.26,217.33,217.11,217.11,3374.0
2019-07-18 12:30:00,217.24,217.24,217.0,217.1,1506.0,217.24,217.24,217.0,217.1,1506.0
2019-07-18 12:35:00,217.11,217.28,217.1,217.28,1400.0,217.11,217.28,217.1,217.28,1400.0
2019-07-18 12:40:00,217.18,217.32,217.13,217.23,1400.0,217.18,217.32,217.13,217.23,1400.0
2019-07-18 12:45:00,217.49,217.59,217.43,217.59,1600.0,217.49,217.59,217.43,217.59,1600.0
2019-07-18 12:50:00,217.44,217.64,217.44,217.57,1850.0,217.44,217.64,217.44,217.57,1850.0
2019-07-18 12:55:00,217.5,217.56,217.31,217.4,1200.0,217.5,217.56,217.31,217.4,1200.0
2019-07-18 13:00:00,217.49,217.53,217.19,217.41,1600.0,217.49,217.53,217.19,217.41,1600.0
2019-07-18 13:05:00,217.44,217.44,217.3,217.3,900.0,217.44,217.44,217.3,217.3,900.0
2019-07-18 13:10:00,217.28,217.39,217.21,217.39,2430.0,217.28,217.39,217.21,217.39,2430.0
2019-07-18 13:15:00,217.23,217.59,217.23,217.39,9578.0,217.23,217.59,217.23,217.39,9578.0
2019-07-18 13:20:00,217.47,217.47,217.28,217.37,1610.0,217.47,217.47,217.28,217.37,1610.0
2019-07-18 13:25:00,217.37,217.37,217.25,217.27,854.0,217.37,217.37,217.25,217.27,854.0
2019-07-18 13:30:00,217.35,217.43,217.27,217.27,2146.0,217.35,217.43,217.27,217.27,2146.0
2019-07-18 13:35:00,217.27,217.4,217.19,217.19,1915.0,217.27,217.4,217.19,217.19,1915.0
2019-07-18 13:40:00,217.19,217.19,217.06,217.19,1975.0,217.19,217.19,217.06,217.19,1975.0
2019-07-18 13:45:00,217.15,217.15,216.95,217.09,1690.0,217.15,217.15,216.95,217.09,1690.0
2019-07-18 13:50:00,217.03,217.07,216.8,217.0,3858.0,217.03,217.07,216.8,217.0,3858.0
2019-07-18 13:55:00,217.07,217.2,217.03,217.09,4637.0,217.07,217.2,217.03,217.09,4637.0
2019-07-18 14:00:00,217.07,217.16,216.97,217.04,5694.0,217.07,217.16,216.97,217.04,5694.0
2019-07-18 14:05:00,217.19,217.28,217.13,217.26,1500.0,217.19,217.28,217.13,217.26,1500.0
2019-07-18 14:10:00,217.2,217.35,217.13,217.35,5054.0,217.2,217.35,217.13,217.35,5054.0
2019-07-18 14:15:00,217.49,217.49,216.98,217.19,10896.0,217.49,217.49,216.98,217.19,10896.0
2019-07-18 14:20:00,217.29,217.65,217.29,217.65,2801.0,217.29,217.65,217.29,217.65,2801.0
2019-07-18 14:25:00,217.51,217.94,217.51,217.78,2787.0,217.51,217.94,217.51,217.78,2787.0
2019-07-18 14:30:00,217.81,217.87,217.62,217.8,2514.0,217.81,217.87,217.62,217.8,2514.0
2019-07-18 14:35:00,217.87,218.03,217.79,218.0,10939.0,217.87,218.03,217.79,218.0,10939.0
2019-07-18 14:40:00,218.0,218.02,217.83,217.83,4726.0,218.0,218.02,217.83,217.83,4726.0
2019-07-18 14:45:00,218.0,218.02,217.83,217.92,3500.0,218.0,218.02,217.83,217.92,3500.0
2019-07-18 14:50:00,217.83,217.96,217.67,217.85,4308.0,217.83,217.96,217.67,217.85,4308.0
2019-07-18 14:55:00,217.8,218.03,217.77,217.95,4310.0,217.8,218.03,217.77,217.95,4310.0
2019-07-18 15:00:00,217.88,218.2,217.8,218.17,8415.0,217.88,218.2,217.8,218.17,8415.0
2019-07-18 15:05:00,218.12,218.12,217.85,217.93,4416.0,218.12,218.12,217.85,217.93,4416.0
2019-07-18 15:10:00,217.78,218.09,217.78,218.01,5326.0,217.78,218.09,217.78,218.01,5326.0
2019-07-18 15:15:00,218.01,218.01,217.75,217.84,6290.0,218.01,218.01,217.75,217.84,6290.0
2019-07-18 15:20:00,217.89,217.89,217.59,217.66,2345.0,217.89,217.89,217.59,217.66,2345.0
2019-07-18 15:25:00,217.63,217.76,217.52,217.64,2418.0,217.63,217.76,217.52,217.64,2418.0
2019-07-18 15:30:00,217.53,217.74,217.45,217.62,4630.0,217.53,217.74,217.45,217.62,4630.0
2019-07-18 15:35:00,217.67,217.73,217.42,217.7,12780.0,217.67,217.73,217.42,217.7,12780.0
2019-07-18 15:40:00,217.71,217.85,217.51,217.85,11076.0,217.71,217.85,217.51,217.85,11076.0
2019-07-18 15:45:00,217.77,217.8,217.55,217.72,9457.0,217.77,217.8,217.55,217.72,9457.0
2019-07-18 15:50:00,217.76,217.76,217.56,217.71,6552.0,217.76,217.76,217.56,217.71,6552.0
2019-07-18 15:55:00,217.74,217.97,217.32,217.93,55867.0,217.74,217.97,217.32,217.93,55867.0
2019-07-19 09:30:00,220.0,220.0,217.71,219.74,49928.0,220.0,220.0,217.71,219.74,49928.0
2019-07-19 09:35:00,219.56,220.25,219.5,219.75,20422.0,219.56,220.25,219.5,219.75,20422.0
2019-07-19 09:40:00,219.73,220.46,219.23,220.24,21922.0,219.73,220.46,219.23,220.24,21922.0
2019-07-19 09:45:00,220.08,220.53,219.93,220.14,9700.0,220.08,220.53,219.93,220.14,9700.0
2019-07-19 09:50:00,220.34,220.81,220.05,220.73,18991.0,220.34,220.81,220.05,220.73,18991.0
2019-07-19 09:55:00,220.89,221.19,220.4,221.19,13856.0,220.89,221.19,220.4,221.19,13856.0
2019-07-19 10:00:00,221.11,221.5,220.87,221.5,4073.0,221.11,221.5,220.87,221.5,4073.0
2019-07-19 10:05:00,221.42,221.42,220.5,220.55,3264.0,221.42,221.42,220.5,220.55,3264.0
2019-07-19 10:10:00,220.22,220.77,219.9,220.18,44756.0,220.22,220.77,219.9,220.18,44756.0
2019-07-19 10:15:00,220.19,220.52,219.96,220.52,2920.0,220.19,220.52,219.96,220.52,2920.0
2019-07-19 10:20:00,220.65,220.82,220.28,220.68,5614.0,220.65,220.82,220.28,220.68,5614.0
2019-07-19 10:25:00,220.64,220.65,219.94,220.11,7398.0,220.64,220.65,219.94,220.11,7398.0
2019-07-19 10:30:00,220.02,220.04,219.53,219.81,7579.0,220.02,220.04,219.53,219.81,7579.0
2019-07-19 10:35:00,219.62,219.62,219.21,219.34,4000.0,219.62,219.62,219.21,219.34,4000.0
2019-07-19 10:40:00,219.3,219.6,219.0,219.6,9115.0,219.3,219.6,219.0,219.6,9115.0
2019-07-19 10:45:00,219.52,219.61,218.6,218.6,6860.0,219.52,219.61,218.6,218.6,6860.0
2019-07-19 10:50:00,218.54,218.68,218.19,218.51,6000.0,218.54,218.68,218.19,218.51,6000.0
2019-07-19 10:55:00,218.43,218.7,218.36,218.4,3830.0,218.43,218.7,218.36,218.4,3830.0
2019-07-19 11:00:00,218.32,218.52,218.3,218.38,6652.0,218.32,218.52,218.3,218.38,6652.0
2019-07-19 11:05:00,218.35,218.52,218.12,218.52,2165.0,218.35,218.52,218.12,218.52,2165.0
2019-07-19 11:10:00,218.5,219.0,218.47,218.89,2800.0,218.5,219.0,218.47,218.89,2800.0
2019-07-19 11:15:00,218.84,218.96,218.8,218.93,1400.0,218.84,218.96,218.8,218.93,1400.0
2019-07-19 11:20:00,218.89,219.04,218.65,219.03,1600.0,218.89,219.04,218.65,219.03,1600.0
2019-07-19 11:25:00,219.05,219.07,218.84,219.0,3821.0,219.05,219.07,218.84,219.0,3821.0
2019-07-19 11:30:00,219.01,219.01,218.68,218.69,2978.0,219.01,219.01,218.68,218.69,2978.0
2019-07-19 11:35:00,218.69,218.69,218.21,218.21,3329.0,218.69,218.69,218.21,218.21,3329.0
2019-07-19 11:40:00,218.13,218.18,217.32,217.5,9388.0,218.13,218.18,217.32,217.5,9388.0
2019-07-19 11:45:00,217.43,217.64,217.17,217.64,7476.0,217.43,217.64,217.17,217.64,7476.0
2019-07-19 11:50:00,217.75,217.99,217.67,217.79,7418.0,217.75,217.99,217.67,217.79,7418.0
2019-07-19 11:55:00,217.8,217.8,217.47,217.64,2300.0,217.8,217.8,217.47,217.64,2300.0
2019-07-19 12:00:00,217.8,217.84,217.68,217.69,8051.0,217.8,217.84,217.68,217.69,8051.0
2019-07-19 12:05:00,217.54,218.03,217.54,217.89,3716.0,217.54,218.03,217.54,217.89,3716.0
2019-07-19 12:10:00,218.02,218.2,217.86,218.16,2666.0,218.02,218.2,217.86,218.16,2666.0
2019-07-19 12:15:00,218.27,218.28,217.87,218.02,2100.0,218.27,218.28,217.87,218.02,2100.0
2019-07-19 12:20:00,217.87,217.97,217.69,217.71,4042.0,217.87,217.97,217.69,217.71,4042.0
2019-07-19 12:25:00,217.74,218.31,217.74,218.31,4550.0,217.74,218.31,217.74,218.31,4550.0
2019-07-19 12:30:00,218.3,218.33,218.25,218.25,1300.0,218.3,218.33,218.25,218.25,1300.0
2019-07-19 12:35:00,218.17,218.28,218.14,218.2,768.0,218.17,218.28,218.14,218.2,768.0
2019-07-19 12:40:00,218.09,218.41,218.04,218.4,1850.0,218.09,218.41,218.04,218.4,1850.0
2019-07-19 12:45:00,218.41,218.47,218.26,218.44,934.0,218.41,218.47,218.26,218.44,934.0
2019-07-19 12:50:00,218.47,218.59,218.26,218.31,4191.0,218.47,218.59,218.26,218.31,4191.0
2019-07-19 12:55:00,218.28,218.28,218.01,218.02,3200.0,218.28,218.28,218.01,218.02,3200.0
2019-07-19 13:00:00,218.02,218.03,217.74,217.74,3544.0,218.02,218.03,217.74,217.74,3544.0
2019-07-19 13:05:00,217.7,217.95,217.64,217.72,2000.0,217.7,217.95,217.64,217.72,2000.0
2019-07-19 13:10:00,217.77,217.81,217.64,217.79,510.0,217.77,217.81,217.64,217.79,510.0
2019-07-19 13:15:00,217.74,217.81,217.61,217.62,3310.0,217.74,217.81,217.61,217.62,3310.0
2019-07-19 13:20:00,217.62,217.63,217.38,217.38,7432.0,217.62,217.63,217.38,217.38,7432.0
2019-07-19 13:25:00,217.4,217.46,217.29,217.36,3400.0,217.4,217.46,217.29,217.36,3400.0
2019-07-19 13:30:00,217.28,217.28,216.97,217.03,6897.0,217.28,217.28,216.97,217.03,6897.0
2019-07-19 13:35:00,216.94,216.96,216.7,216.7,2322.0,216.94,216.96,216.7,216.7,2322.0
2019-07-19 13:40:00,216.71,216.72,216.55,216.63,3999.0,216.71,216.72,216.55,216.63,3999.0
2019-07-19 13:45:00,216.65,216.85,216.51,216.78,3739.0,216.65,216.85,216.51,216.78,3739.0
2019-07-19 13:50:00,216.67,217.33,216.67,216.9,51149.0,216.67,217.33,216.67,216.9,51149.0
2019-07-19 13:55:00,216.9,216.95,216.31,216.49,4514.0,216.9,216.95,216.31,216.49,4514.0
2019-07-19 14:00:00,216.44,216.68,216.43,216.44,3996.0,216.44,216.68,216.43,216.44,3996.0
2019-07-19 14:05:00,216.41,216.48,216.0,216.0,8668.0,216.41,216.48,216.0,216.0,8668.0
2019-07-19 14:10:00,215.89,215.97,215.43,215.53,7713.0,215.89,215.97,215.43,215.53,7713.0
2019-07-19 14:15:00,215.55,215.55,215.04,215.15,14423.0,215.55,215.55,215.04,215.15,14423.0
2019-07-19 14:20:00,215.16,215.38,215.01,215.15,2479.0,215.16,215.38,215.01,215.15,2479.0
2019-07-19 14:25:00,215.2,215.2,214.81,215.0,3592.0,215.2,215.2,214.81,215.0,3592.0
2019-07-19 14:30:00,215.05,215.26,214.93,214.96,3625.0,215.05,215.26,214.93,214.96,3625.0
2019-07-19 14:35:00,214.94,215.09,214.77,214.92,2045.0,214.94,215.09,214.77,214.92,2045.0
2019-07-19 14:40:00,215.07,215.13,214.88,214.88,3100.0,215.07,215.13,214.88,214.88,3100.0
2019-07-19 14:45:00,214.95,215.25,214.87,215.05,4662.0,214.95,215.25,214.87,215.05,4662.0
2019-07-19 14:50:00,215.22,215.22,215.15,215.15,464.0,215.22,215.22,215.15,215.15,464.0
2019-07-19 14:55:00,215.24,215.24,215.0,215.16,1850.0,215.24,215.24,215.0,215.16,1850.0
2019-07-19 15:00:00,215.03,215.19,214.65,214.78,2825.0,215.03,215.19,214.65,214.78,2825.0
2019-07-19 15:05:00,214.66,214.96,214.6,214.8,5285.0,214.66,214.96,214.6,214.8,5285.0
2019-07-19 15:10:00,214.86,214.92,214.54,214.84,7080.0,214.86,214.92,214.54,214.84,7080.0
2019-07-19 15:15:00,214.82,214.82,214.45,214.61,7467.0,214.82,214.82,214.45,214.61,7467.0
2019-07-19 15:20:00,214.5,214.59,214.01,214.47,16875.0,214.5,214.59,214.01,214.47,16875.0
2019-07-19 15:25:00,214.55,214.9,214.54,214.61,7569.0,214.55,214.9,214.54,214.61,7569.0
2019-07-19 15:30:00,214.74,214.83,214.5,214.62,4941.0,214.74,214.83,214.5,214.62,4941.0
2019-07-19 15:35:00,214.63,214.98,214.63,214.93,6253.0,214.63,214.98,214.63,214.93,6253.0
2019-07-19 15:40:00,214.86,215.39,214.79,215.33,8200.0,214.86,215.39,214.79,215.33,8200.0
2019-07-19 15:45:00,215.28,215.33,214.41,214.58,9612.0,215.28,215.33,214.41,214.58,9612.0
2019-07-19 15:50:00,214.65,214.72,214.4,214.59,22591.0,214.65,214.72,214.4,214.59,22591.0
2019-07-19 15:55:00,214.5,214.5,214.08,214.41,40651.0,214.5,214.5,214.08,214.41,40651.0
2019-07-22 09:30:00,215.0,215.8,214.66,215.04,25858.0,215.0,215.8,214.66,215.04,25858.0
2019-07-22 09:35:00,215.3,215.67,214.26,214.76,48858.0,215.3,215.67,214.26,214.76,48858.0
2019-07-22 09:40:00,214.95,215.8,214.58,214.58,57632.0,214.95,215.8,214.58,214.58,57632.0
2019-07-22 09:45:00,214.53,214.57,214.05,214.25,7166.0,214.53,214.57,214.05,214.25,7166.0
2019-07-22 09:50:00,214.5,214.62,214.15,214.52,5753.0,214.5,214.62,214.15,214.52,5753.0
2019-07-22 09:55:00,214.68,215.38,214.61,215.24,18676.0,214.68,215.38,214.61,215.24,18676.0
2019-07-22 10:00:00,215.38,216.46,215.38,215.97,54020.0,215.38,216.46,215.38,215.97,54020.0
2019-07-22 10:05:00,216.11,216.18,215.33,215.78,6744.0,216.11,216.18,215.33,215.78,6744.0
2019-07-22 10:10:00,215.65,215.75,215.01,215.22,9511.0,215.65,215.75,215.01,215.22,9511.0
2019-07-22 10:15:00,215.24,215.42,214.55,214.93,4965.0,215.24,215.42,214.55,214.93,4965.0
2019-07-22 10:20:00,214.89,214.89,214.32,214.73,11457.0,214.89,214.89,214.32,214.73,11457.0
2019-07-22 10:25:00,214.75,215.24,214.71,214.9,8603.0,214.75,215.24,214.71,214.9,8603.0
2019-07-22 10:30:00,214.95,216.0,214.91,215.44,38124.0,214.95,216.0,214.91,215.44,38124.0
2019-07-22 10:35:00,215.24,215.83,215.24,215.83,6524.0,215.24,215.83,215.24,215.83,6524.0
2019-07-22 10:40:00,215.84,215.84,215.09,215.09,2943.0,215.84,215.84,215.09,215.09,2943.0
2019-07-22 10:45:00,214.99,215.42,214.97,215.3,3300.0,214.99,215.42,214.97,215.3,3300.0
2019-07-22 10:50:00,215.29,215.29,214.97,215.16,2655.0,215.29,215.29,214.97,215.16,2655.0
2019-07-22 10:55:00,215.15,215.33,214.89,214.97,3479.0,215.15,215.33,214.89,214.97,3479.0
2019-07-22 11:00:00,214.91,215.17,214.91,215.17,1700.0,214.91,215.17,214.91,215.17,1700.0
2019-07-22 11:05:00,215.2,215.69,215.2,215.64,13591.0,215.2,215.69,215.2,215.64,13591.0
2019-07-22 11:10:00,215.34,215.36,215.22,215.36,798.0,215.34,215.36,215.22,215.36,798.0
2019-07-22 11:15:00,215.28,215.34,215.2,215.21,1011.0,215.28,215.34,215.2,215.21,1011.0
2019-07-22 11:20:00,215.27,215.34,214.9,214.92,6634.0,215.27,215.34,214.9,214.92,6634.0
2019-07-22 11:25:00,215.06,215.19,214.82,215.04,2140.0,215.06,215.19,214.82,215.04,2140.0
2019-07-22 11:30:00,215.21,215.21,214.97,215.17,600.0,215.21,215.21,214.97,215.17,600.0
2019-07-22 11:35:00,215.31,215.31,214.9,215.22,4852.0,215.31,215.31,214.9,215.22,4852.0
2019-07-22 11:40:00,215.3,215.3,215.07,215.18,4010.0,215.3,215.3,215.07,215.18,4010.0
2019-07-22 11:45:00,215.15,215.17,214.94,215.01,5507.0,215.15,215.17,214.94,215.01,5507.0
2019-07-22 11:50:00,215.01,215.16,214.96,215.16,3089.0,215.01,215.16,214.96,215.16,3089.0
2019-07-22 11:55:00,215.19,215.25,214.98,215.08,1797.0,215.19,215.25,214.98,215.08,1797.0
2019-07-22 12:00:00,215.15,215.15,214.66,214.87,6951.0,215.15,215.15,214.66,214.87,6951.0
2019-07-22 12:05:00,214.92,215.03,214.88,215.0,1300.0,214.92,215.03,214.88,215.0,1300.0
2019-07-22 12:10:00,215.0,215.11,214.98,215.0,7030.0,215.0,215.11,214.98,215.0,7030.0
2019-07-22 12:15:00,215.0,215.02,214.86,214.93,5032.0,215.0,215.02,214.86,214.93,5032.0
2019-07-22 12:20:00,214.9,215.05,214.9,214.97,3655.0,214.9,215.05,214.9,214.97,3655.0
2019-07-22 12:25:00,214.89,214.96,214.85,214.85,753.0,214.89,214.96,214.85,214.85,753.0
2019-07-22 12:30:00,214.89,215.02,214.85,214.92,2900.0,214.89,215.02,214.85,214.92,2900.0
2019-07-22 12:35:00,214.96,215.06,214.94,214.97,14296.0,214.96,215.06,214.94,214.97,14296.0
2019-07-22 12:40:00,214.93,215.0,214.89,214.91,4732.0,214.93,215.0,214.89,214.91,4732.0
2019-07-22 12:45:00,214.9,215.02,214.85,214.85,2870.0,214.9,215.02,214.85,214.85,2870.0
2019-07-22 12:50:00,214.88,214.91,214.68,214.72,5560.0,214.88,214.91,214.68,214.72,5560.0
2019-07-22 12:55:00,214.71,214.9,214.69,214.84,2506.0,214.71,214.9,214.69,214.84,2506.0
2019-07-22 13:00:00,214.86,214.86,214.62,214.75,3780.0,214.86,214.86,214.62,214.75,3780.0
2019-07-22 13:05:00,214.86,214.86,214.77,214.77,400.0,214.86,214.86,214.77,214.77,400.0
2019-07-22 13:10:00,214.87,214.95,214.8,214.95,2243.0,214.87,214.95,214.8,214.95,2243.0
2019-07-22 13:15:00,215.0,215.11,214.95,214.99,2747.0,215.0,215.11,214.95,214.99,2747.0
2019-07-22 13:20:00,214.96,215.05,214.91,215.03,2700.0,214.96,215.05,214.91,215.03,2700.0
2019-07-22 13:25:00,215.08,215.27,215.08,215.22,1514.0,215.08,215.27,215.08,215.22,1514.0
2019-07-22 13:30:00,215.32,215.5,215.28,215.48,2250.0,215.32,215.5,215.28,215.48,2250.0
2019-07-22 13:35:00,215.55,215.62,215.32,215.45,12782.0,215.55,215.62,215.32,215.45,12782.0
2019-07-22 13:40:00,215.56,215.66,215.55,215.55,1100.0,215.56,215.66,215.55,215.55,1100.0
2019-07-22 13:45:00,215.48,215.5,215.36,215.42,1234.0,215.48,215.5,215.36,215.42,1234.0
2019-07-22 13:50:00,215.52,215.73,215.46,215.71,4200.0,215.52,215.73,215.46,215.71,4200.0
2019-07-22 13:55:00,215.74,216.41,215.74,215.89,27210.0,215.74,216.41,215.74,215.89,27210.0
2019-07-22 14:00:00,215.82,215.94,215.63,215.81,5709.0,215.82,215.94,215.63,215.81,5709.0
2019-07-22 14:05:00,215.87,216.0,215.7,215.83,1498.0,215.87,216.0,215.7,215.83,1498.0
2019-07-22 14:10:00,215.69,215.7,215.5,215.7,2526.0,215.69,215.7,215.5,215.7,2526.0
2019-07-22 14:15:00,215.57,215.66,215.38,215.43,3192.0,215.57,215.66,215.38,215.43,3192.0
2019-07-22 14:20:00,215.46,215.65,215.42,215.57,4100.0,215.46,215.65,215.42,215.57,4100.0
2019-07-22 14:25:00,215.59,215.6,215.41,215.49,2150.0,215.59,215.6,215.41,215.49,2150.0
2019-07-22 14:30:00,215.5,215.56,215.39,215.46,3867.0,215.5,215.56,215.39,215.46,3867.0
2019-07-22 14:35:00,215.43,215.43,215.13,215.13,2200.0,215.43,215.43,215.13,215.13,2200.0
2019-07-22 14:40:00,215.19,215.24,215.15,215.24,2100.0,215.19,215.24,215.15,215.24,2100.0
2019-07-22 14:45:00,215.16,215.17,215.0,215.16,2051.0,215.16,215.17,215.0,215.16,2051.0
2019-07-22 14:50:00,215.18,215.25,215.18,215.23,919.0,215.18,215.25,215.18,215.23,919.0
2019-07-22 14:55:00,215.22,215.37,215.17,215.37,1400.0,215.22,215.37,215.17,215.37,1400.0
2019-07-22 15:00:00,215.41,216.05,215.41,215.85,4546.0,215.41,216.05,215.41,215.85,4546.0
2019-07-22 15:05:00,215.84,215.91,215.46,215.47,3025.0,215.84,215.91,215.46,215.47,3025.0
2019-07-22 15:10:00,215.46,215.53,215.21,215.29,3900.0,215.46,215.53,215.21,215.29,3900.0
2019-07-22 15:15:00,215.24,215.37,215.24,215.33,3152.0,215.24,215.37,215.24,215.33,3152.0
2019-07-22 15:20:00,215.45,215.45,215.04,215.15,4750.0,215.45,215.45,215.04,215.15,4750.0
2019-07-22 15:25:00,215.16,215.29,215.11,215.26,2300.0,215.16,215.29,215.11,215.26,2300.0
2019-07-22 15:30:00,215.17,215.21,214.86,214.86,4754.0,215.17,215.21,214.86,214.86,4754.0
2019-07-22 15:35:00,214.85,214.92,214.64,214.64,8435.0,214.85,214.92,214.64,214.64,8435.0
2019-07-22 15:40:00,214.63,214.7,214.46,214.46,5467.0,214.63,214.7,214.46,214.46,5467.0
2019-07-22 15:45:00,214.45,214.63,214.41,214.55,8449.0,214.45,214.63,214.41,214.55,8449.0
2019-07-22 15:50:00,214.61,214.66,214.45,214.51,10275.0,214.61,214.66,214.45,214.51,10275.0
2019-07-22 15:55:00,214.54,214.54,214.2,214.34,23382.0,214.54,214.54,214.2,214.34,23382.0
2019-07-23 09:30:00,216.47,216.47,214.71,214.79,18855.0,216.47,216.47,214.71,214.79,18855.0
2019-07-23 09:35:00,214.99,215.16,213.3,213.3,17059.0,214.99,215.16,213.3,213.3,17059.0
2019-07-23 09:40:00,213.3,213.39,212.27,212.56,12239.0,213.3,213.39,212.27,212.56,12239.0
2019-07-23 09:45:00,212.42,212.52,210.75,210.92,38586.0,212.42,212.52,210.75,210.92,38586.0
2019-07-23 09:50:00,211.07,211.23,210.33,210.47,24174.0,211.07,211.23,210.33,210.47,24174.0
2019-07-23 09:55:00,210.47,210.71,209.35,209.93,46488.0,210.47,210.71,209.35,209.93,46488.0
2019-07-23 10:00:00,209.89,210.79,209.66,210.58,25795.0,209.89,210.79,209.66,210.58,25795.0
2019-07-23 10:05:00,210.73,210.98,209.75,209.85,15236.0,210.73,210.98,209.75,209.85,15236.0
2019-07-23 10:10:00,210.02,210.2,209.31,209.5,67601.0,210.02,210.2,209.31,209.5,67601.0
2019-07-23 10:15:00,209.61,210.02,209.42,209.53,15804.0,209.61,210.02,209.42,209.53,15804.0
2019-07-23 10:20:00,209.4,209.5,209.03,209.12,20673.0,209.4,209.5,209.03,209.12,20673.0
2019-07-23 10:25:00,209.11,209.47,208.99,209.05,26208.0,209.11,209.47,208.99,209.05,26208.0
2019-07-23 10:30:00,209.09,209.4,208.85,209.24,26439.0,209.09,209.4,208.85,209.24,26439.0
2019-07-23 10:35:00,209.24,210.38,209.13,210.23,22076.0,209.24,210.38,209.13,210.23,22076.0
2019-07-23 10:40:00,210.28,210.68,210.07,210.49,6618.0,210.28,210.68,210.07,210.49,6618.0
2019-07-23 10:45:00,210.3,210.82,210.21,210.48,6607.0,210.3,210.82,210.21,210.48,6607.0
2019-07-23 10:50:00,210.5,210.9,210.5,210.9,4673.0,210.5,210.9,210.5,210.9,4673.0
2019-07-23 10:55:00,211.0,211.3,210.81,211.19,3614.0,211.0,211.3,210.81,211.19,3614.0
2019-07-23 11:00:00,211.13,211.15,210.66,210.66,7125.0,211.13,211.15,210.66,210.66,7125.0
2019-07-23 11:05:00,210.77,210.9,210.67,210.76,4438.0,210.77,210.9,210.67,210.76,4438.0
2019-07-23 11:10:00,210.79,210.96,210.54,210.54,7712.0,210.79,210.96,210.54,210.54,7712.0
2019-07-23 11:15:00,210.67,211.0,210.67,210.84,3660.0,210.67,211.0,210.67,210.84,3660.0
2019-07-23 11:20:00,210.92,211.04,210.7,210.7,8614.0,210.92,211.04,210.7,210.7,8614.0
2019-07-23 11:25:00,210.65,210.69,210.41,210.59,5550.0,210.65,210.69,210.41,210.59,5550.0
2019-07-23 11:30:00,210.5,210.56,210.05,210.2,3190.0,210.5,210.56,210.05,210.2,3190.0
2019-07-23 11:35:00,210.18,210.19,209.39,209.65,16023.0,210.18,210.19,209.39,209.65,16023.0
2019-07-23 11:40:00,209.5,209.5,209.26,209.33,2858.0,209.5,209.5,209.26,209.33,2858.0
2019-07-23 11:45:00,209.33,209.33,208.85,209.18,9249.0,209.33,209.33,208.85,209.18,9249.0
2019-07-23 11:50:00,209.19,209.59,209.08,209.17,11602.0,209.19,209.59,209.08,209.17,11602.0
2019-07-23 11:55:00,209.15,209.21,208.69,208.93,10725.0,209.15,209.21,208.69,208.93,10725.0
2019-07-23 12:00:00,209.06,209.09,208.39,208.6,10460.0,209.06,209.09,208.39,208.6,10460.0
2019-07-23 12:05:00,208.36,208.78,208.36,208.76,4382.0,208.36,208.78,208.36,208.76,4382.0
2019-07-23 12:10:00,208.7,209.17,208.53,209.15,4525.0,208.7,209.17,208.53,209.15,4525.0
2019-07-23 12:15:00,209.11,209.2,209.02,209.13,8548.0,209.11,209.2,209.02,209.13,8548.0
2019-07-23 12:20:00,209.13,209.25,208.99,208.99,3964.0,209.13,209.25,208.99,208.99,3964.0
2019-07-23 12:25:00,208.9,208.9,208.49,208.61,10239.0,208.9,208.9,208.49,208.61,10239.0
2019-07-23 12:30:00,208.52,208.82,208.4,208.82,10351.0,208.52,208.82,208.4,208.82,10351.0
2019-07-23 12:35:00,208.82,209.0,208.76,208.87,7316.0,208.82,209.0,208.76,208.87,7316.0
2019-07-23 12:40:00,208.8,208.88,208.61,208.88,2068.0,208.8,208.88,208.61,208.88,2068.0
2019-07-23 12:45:00,208.8,209.0,208.71,208.93,5700.0,208.8,209.0,208.71,208.93,5700.0
2019-07-23 12:50:00,208.95,209.0,208.56,208.56,7253.0,208.95,209.0,208.56,208.56,7253.0
2019-07-23 12:55:00,208.67,208.85,208.62,208.79,2200.0,208.67,208.85,208.62,208.79,2200.0
2019-07-23 13:00:00,208.95,208.95,208.68,208.82,2261.0,208.95,208.95,208.68,208.82,2261.0
2019-07-23 13:05:00,208.88,208.92,208.68,208.81,11442.0,208.88,208.92,208.68,208.81,11442.0
2019-07-23 13:10:00,208.84,209.13,208.77,209.06,10600.0,208.84,209.13,208.77,209.06,10600.0
2019-07-23 13:15:00,209.06,209.52,209.05,209.45,12049.0,209.06,209.52,209.05,209.45,12049.0
2019-07-23 13:20:00,209.44,209.44,209.18,209.36,3200.0,209.44,209.44,209.18,209.36,3200.0
2019-07-23 13:25:00,209.34,209.51,209.2,209.3,3803.0,209.34,209.51,209.2,209.3,3803.0
2019-07-23 13:30:00,209.36,209.59,209.34,209.57,4100.0,209.36,209.59,209.34,209.57,4100.0
2019-07-23 13:35:00,209.54,209.92,209.45,209.91,6653.0,209.54,209.92,209.45,209.91,6653.0
2019-07-23 13:40:00,209.97,210.76,209.88,210.52,10030.0,209.97,210.76,209.88,210.52,10030.0
2019-07-23 13:45:00,210.59,210.59,210.28,210.4,2690.0,210.59,210.59,210.28,210.4,2690.0
2019-07-23 13:50:00,210.31,210.7,210.31,210.7,7860.0,210.31,210.7,210.31,210.7,7860.0
2019-07-23 13:55:00,210.64,211.16,210.63,210.94,13719.0,210.64,211.16,210.63,210.94,13719.0
2019-07-23 14:00:00,210.95,210.95,210.59,210.68,4700.0,210.95,210.95,210.59,210.68,4700.0
2019-07-23 14:05:00,210.79,210.87,210.35,210.35,19553.0,210.79,210.87,210.35,210.35,19553.0
2019-07-23 14:10:00,210.33,210.38,210.18,210.29,5550.0,210.33,210.38,210.18,210.29,5550.0
2019-07-23 14:15:00,210.44,210.68,210.42,210.59,4097.0,210.44,210.68,210.42,210.59,4097.0
2019-07-23 14:20:00,210.48,210.67,210.47,210.47,1247.0,210.48,210.67,210.47,210.47,1247.0
2019-07-23 14:25:00,210.39,210.46,210.13,210.46,4306.0,210.39,210.46,210.13,210.46,4306.0
2019-07-23 14:30:00,210.44,210.54,210.23,210.31,2800.0,210.44,210.54,210.23,210.31,2800.0
2019-07-23 14:35:00,210.41,210.56,210.39,210.51,1564.0,210.41,210.56,210.39,210.51,1564.0
2019-07-23 14:40:00,210.52,210.72,210.37,210.64,4849.0,210.52,210.72,210.37,210.64,4849.0
2019-07-23 14:45:00,210.65,210.82,210.51,210.62,3200.0,210.65,210.82,210.51,210.62,3200.0
2019-07-23 14:50:00,210.73,211.13,210.72,211.06,5989.0,210.73,211.13,210.72,211.06,5989.0
2019-07-23 14:55:00,211.13,211.22,210.95,211.02,6366.0,211.13,211.22,210.95,211.02,6366.0
2019-07-23 15:00:00,210.99,211.11,210.7,210.7,5215.0,210.99,211.11,210.7,210.7,5215.0
2019-07-23 15:05:00,210.76,211.0,210.7,210.82,6979.0,210.76,211.0,210.7,210.82,6979.0
2019-07-23 15:10:00,210.93,211.07,210.93,211.04,3450.0,210.93,211.07,210.93,211.04,3450.0
2019-07-23 15:15:00,211.01,211.28,211.0,211.21,5745.0,211.01,211.28,211.0,211.21,5745.0
2019-07-23 15:20:00,211.23,211.45,211.22,211.39,8675.0,211.23,211.45,211.22,211.39,8675.0
2019-07-23 15:25:00,211.41,211.68,211.21,211.51,13691.0,211.41,211.68,211.21,211.51,13691.0
2019-07-23 15:30:00,211.5,211.68,211.4,211.42,8573.0,211.5,211.68,211.4,211.42,8573.0
2019-07-23 15:35:00,211.42,211.6,211.38,211.42,8616.0,211.42,211.6,211.38,211.42,8616.0
2019-07-23 15:40:00,211.37,211.5,211.34,211.46,9505.0,211.37,211.5,211.34,211.46,9505.0
2019-07-23 15:45:00,211.46,211.62,211.38,211.5,9723.0,211.46,211.62,211.38,211.5,9723.0
2019-07-23 15:50:00,211.5,211.81,211.41,211.72,18968.0,211.5,211.81,211.41,211.72,18968.0
2019-07-23 15:55:00,211.75,212.0,211.62,211.97,22488.0,211.75,212.0,211.62,211.97,22488.0
2019-07-24 09:30:00,212.08,212.67,211.65,211.65,15786.0,212.08,212.67,211.65,211.65,15786.0
2019-07-24 09:35:00,211.72,211.93,210.67,211.16,3876.0,211.72,211.93,210.67,211.16,3876.0
2019-07-24 09:40:00,211.34,211.87,211.03,211.46,4200.0,211.34,211.87,211.03,211.46,4200.0
2019-07-24 09:45:00,211.92,212.44,211.69,212.02,7439.0,211.92,212.44,211.69,212.02,7439.0
2019-07-24 09:50:00,212.0,212.44,211.84,211.91,14550.0,212.0,212.44,211.84,211.91,14550.0
2019-07-24 09:55:00,211.87,213.03,211.84,212.95,11683.0,211.87,213.03,211.84,212.95,11683.0
2019-07-24 10:00:00,213.11,213.59,212.83,213.49,11112.0,213.11,213.59,212.83,213.49,11112.0
2019-07-24 10:05:00,213.6,213.69,213.16,213.21,9913.0,213.6,213.69,213.16,213.21,9913.0
2019-07-24 10:10:00,213.2,213.24,212.84,213.1,5115.0,213.2,213.24,212.84,213.1,5115.0
2019-07-24 10:15:00,213.17,213.29,212.51,212.76,6415.0,213.17,213.29,212.51,212.76,6415.0
2019-07-24 10:20:00,212.5,213.0,212.5,212.63,9853.0,212.5,213.0,212.5,212.63,9853.0
2019-07-24 10:25:00,212.62,212.8,212.52,212.52,3600.0,212.62,212.8,212.52,212.52,3600.0
2019-07-24 10:30:00,212.61,212.75,212.48,212.59,3457.0,212.61,212.75,212.48,212.59,3457.0
2019-07-24 10:35:00,212.61,213.3,212.53,213.2,9271.0,212.61,213.3,212.53,213.2,9271.0
2019-07-24 10:40:00,213.29,213.32,212.92,213.03,7135.0,213.29,213.32,212.92,213.03,7135.0
2019-07-24 10:45:00,212.93,213.0,212.44,212.66,6849.0,212.93,213.0,212.44,212.66,6849.0
2019-07-24 10:50:00,212.84,212.85,212.54,212.78,6104.0,212.84,212.85,212.54,212.78,6104.0
2019-07-24 10:55:00,212.75,212.82,212.54,212.8,6746.0,212.75,212.82,212.54,212.8,6746.0
2019-07-24 11:00:00,212.7,212.97,212.55,212.93,7617.0,212.7,212.97,212.55,212.93,7617.0
2019-07-24 11:05:00,212.88,213.1,212.85,212.86,6357.0,212.88,213.1,212.85,212.86,6357.0
2019-07-24 11:10:00,212.91,212.91,212.58,212.58,4091.0,212.91,212.91,212.58,212.58,4091.0
2019-07-24 11:15:00,212.6,213.05,212.6,212.78,10421.0,212.6,213.05,212.6,212.78,10421.0
2019-07-24 11:20:00,212.84,212.84,212.28,212.39,6933.0,212.84,212.84,212.28,212.39,6933.0
2019-07-24 11:25:00,212.38,212.73,212.32,212.53,5356.0,212.38,212.73,212.32,212.53,5356.0
2019-07-24 11:30:00,212.52,212.65,212.43,212.49,6235.0,212.52,212.65,212.43,212.49,6235.0
2019-07-24 11:35:00,212.39,212.87,212.39,212.87,4602.0,212.39,212.87,212.39,212.87,4602.0
2019-07-24 11:40:00,212.8,213.15,212.8,213.12,1600.0,212.8,213.15,212.8,213.12,1600.0
2019-07-24 11:45:00,213.33,213.46,213.24,213.42,4518.0,213.33,213.46,213.24,213.42,4518.0
2019-07-24 11:50:00,213.42,213.63,213.35,213.38,6581.0,213.42,213.63,213.35,213.38,6581.0
2019-07-24 11:55:00,213.36,213.36,213.03,213.12,3440.0,213.36,213.36,213.03,213.12,3440.0
2019-07-24 12:00:00,212.99,213.13,212.95,213.13,2909.0,212.99,213.13,212.95,213.13,2909.0
2019-07-24 12:05:00,213.17,213.37,213.17,213.3,1200.0,213.17,213.37,213.17,213.3,1200.0
2019-07-24 12:10:00,213.36,213.53,213.35,213.4,4000.0,213.36,213.53,213.35,213.4,4000.0
2019-07-24 12:15:00,213.43,213.83,213.43,213.63,7227.0,213.43,213.83,213.43,213.63,7227.0
2019-07-24 12:20:00,213.71,213.99,213.66,213.95,2977.0,213.71,213.99,213.66,213.95,2977.0
2019-07-24 12:25:00,213.93,214.28,213.89,214.27,9965.0,213.93,214.28,213.89,214.27,9965.0
2019-07-24 12:30:00,214.27,214.3,213.86,214.05,7116.0,214.27,214.3,213.86,214.05,7116.0
2019-07-24 12:35:00,213.99,214.1,213.9,214.1,1850.0,213.99,214.1,213.9,214.1,1850.0
2019-07-24 12:40:00,214.12,214.38,213.94,214.26,2810.0,214.12,214.38,213.94,214.26,2810.0
2019-07-24 12:45:00,214.34,214.51,214.29,214.44,3877.0,214.34,214.51,214.29,214.44,3877.0
2019-07-24 12:50:00,214.36,214.51,214.3,214.47,10656.0,214.36,214.51,214.3,214.47,10656.0
2019-07-24 12:55:00,214.43,214.57,214.33,214.33,4681.0,214.43,214.57,214.33,214.33,4681.0
2019-07-24 13:00:00,214.4,214.61,214.15,214.3,5583.0,214.4,214.61,214.15,214.3,5583.0
2019-07-24 13:05:00,214.39,214.63,214.36,214.59,2100.0,214.39,214.63,214.36,214.59,2100.0
2019-07-24 13:10:00,214.53,214.57,214.35,214.48,6331.0,214.53,214.57,214.35,214.48,6331.0
2019-07-24 13:15:00,214.5,214.64,214.5,214.53,3148.0,214.5,214.64,214.5,214.53,3148.0
2019-07-24 13:20:00,214.59,214.66,214.45,214.45,2235.0,214.59,214.66,214.45,214.45,2235.0
2019-07-24 13:25:00,214.49,214.52,214.33,214.48,4523.0,214.49,214.52,214.33,214.48,4523.0
2019-07-24 13:30:00,214.47,214.61,214.47,214.51,2550.0,214.47,214.61,214.47,214.51,2550.0
2019-07-24 13:35:00,214.51,214.54,214.4,214.48,2959.0,214.51,214.54,214.4,214.48,2959.0
2019-07-24 13:40:00,214.48,214.57,214.46,214.55,6463.0,214.48,214.57,214.46,214.55,6463.0
2019-07-24 13:45:00,214.54,214.56,214.41,214.48,8157.0,214.54,214.56,214.41,214.48,8157.0
2019-07-24 13:50:00,214.49,214.87,214.38,214.65,7414.0,214.49,214.87,214.38,214.65,7414.0
2019-07-24 13:55:00,214.55,214.79,214.55,214.79,2436.0,214.55,214.79,214.55,214.79,2436.0
2019-07-24 14:00:00,214.76,214.89,214.67,214.88,6540.0,214.76,214.89,214.67,214.88,6540.0
2019-07-24 14:05:00,214.85,214.9,214.5,214.53,7906.0,214.85,214.9,214.5,214.53,7906.0
2019-07-24 14:10:00,214.52,214.55,214.38,214.4,4443.0,214.52,214.55,214.38,214.4,4443.0
2019-07-24 14:15:00,214.37,214.4,214.21,214.28,5605.0,214.37,214.4,214.21,214.28,5605.0
2019-07-24 14:20:00,214.29,214.34,214.08,214.14,3907.0,214.29,214.34,214.08,214.14,3907.0
2019-07-24 14:25:00,214.25,214.3,214.17,214.24,4080.0,214.25,214.3,214.17,214.24,4080.0
2019-07-24 14:30:00,214.34,214.46,214.27,214.34,5734.0,214.34,214.46,214.27,214.34,5734.0
2019-07-24 14:35:00,214.33,214.36,214.06,214.14,7057.0,214.33,214.36,214.06,214.14,7057.0
2019-07-24 14:40:00,214.13,214.25,213.99,214.19,4135.0,214.13,214.25,213.99,214.19,4135.0
2019-07-24 14:45:00,214.28,214.42,214.28,214.36,3866.0,214.28,214.42,214.28,214.36,3866.0
2019-07-24 14:50:00,214.34,214.52,214.34,214.42,4459.0,214.34,214.52,214.34,214.42,4459.0
2019-07-24 14:55:00,214.47,214.62,214.43,214.47,15500.0,214.47,214.62,214.43,214.47,15500.0
2019-07-24 15:00:00,214.48,214.53,214.39,214.39,5200.0,214.48,214.53,214.39,214.39,5200.0
2019-07-24 15:05:00,214.36,214.47,214.35,214.47,4244.0,214.36,214.47,214.35,214.47,4244.0
2019-07-24 15:10:00,214.48,214.84,214.41,214.78,8627.0,214.48,214.84,214.41,214.78,8627.0
2019-07-24 15:15:00,214.83,214.84,214.68,214.72,8454.0,214.83,214.84,214.68,214.72,8454.0
2019-07-24 15:20:00,214.68,214.77,214.6,214.64,7633.0,214.68,214.77,214.6,214.64,7633.0
2019-07-24 15:25:00,214.64,214.79,214.61,214.77,7757.0,214.64,214.79,214.61,214.77,7757.0
2019-07-24 15:30:00,214.74,214.77,214.66,214.7,12006.0,214.74,214.77,214.66,214.7,12006.0
2019-07-24 15:35:00,214.7,214.79,214.51,214.6,15823.0,214.7,214.79,214.51,214.6,15823.0
2019-07-24 15:40:00,214.63,214.68,214.45,214.6,12745.0,214.63,214.68,214.45,214.6,12745.0
2019-07-24 15:45:00,214.67,214.73,214.52,214.67,10067.0,214.67,214.73,214.52,214.67,10067.0
2019-07-24 15:50:00,214.7,214.88,214.65,214.8,29440.0,214.7,214.88,214.65,214.8,29440.0
2019-07-24 15:55:00,214.8,215.15,214.38,214.49,48932.0,214.8,215.15,214.38,214.49,48932.0
2019-07-25 09:30:00,213.04,213.12,211.51,213.11,30523.0,213.04,213.12,211.51,213.11,30523.0
2019-07-25 09:35:00,212.61,212.61,211.43,211.62,18725.0,212.61,212.61,211.43,211.62,18725.0
2019-07-25 09:40:00,211.99,212.3,211.76,212.17,4500.0,211.99,212.3,211.76,212.17,4500.0
2019-07-25 09:45:00,212.35,212.97,212.23,212.33,9783.0,212.35,212.97,212.23,212.33,9783.0
2019-07-25 09:50:00,212.18,212.55,212.0,212.05,6845.0,212.18,212.55,212.0,212.05,6845.0
2019-07-25 09:55:00,212.46,212.79,212.17,212.69,8040.0,212.46,212.79,212.17,212.69,8040.0
2019-07-25 10:00:00,212.77,213.23,212.35,212.83,87720.0,212.77,213.23,212.35,212.83,87720.0
2019-07-25 10:05:00,212.89,213.21,212.53,212.85,34941.0,212.89,213.21,212.53,212.85,34941.0
2019-07-25 10:10:00,212.89,213.01,212.4,212.45,8250.0,212.89,213.01,212.4,212.45,8250.0
2019-07-25 10:15:00,212.53,213.0,212.4,212.75,7102.0,212.53,213.0,212.4,212.75,7102.0
2019-07-25 10:20:00,212.68,212.68,211.61,211.8,3769.0,212.68,212.68,211.61,211.8,3769.0
2019-07-25 10:25:00,211.8,212.03,210.82,211.69,25157.0,211.8,212.03,210.82,211.69,25157.0
2019-07-25 10:30:00,211.76,212.99,211.76,212.99,10611.0,211.76,212.99,211.76,212.99,10611.0
2019-07-25 10:35:00,213.0,214.0,213.0,214.0,3148.0,213.0,214.0,213.0,214.0,3148.0
2019-07-25 10:40:00,214.0,214.65,213.5,214.53,36572.0,214.0,214.65,213.5,214.53,36572.0
2019-07-25 10:45:00,214.62,214.75,214.14,214.14,5927.0,214.62,214.75,214.14,214.14,5927.0
2019-07-25 10:50:00,214.34,214.71,214.26,214.55,4500.0,214.34,214.71,214.26,214.55,4500.0
2019-07-25 10:55:00,214.52,214.89,214.42,214.57,3116.0,214.52,214.89,214.42,214.57,3116.0
2019-07-25 11:00:00,214.59,214.84,214.47,214.47,3400.0,214.59,214.84,214.47,214.47,3400.0
2019-07-25 11:05:00,214.62,215.15,214.42,214.98,14210.0,214.62,215.15,214.42,214.98,14210.0
2019-07-25 11:10:00,214.91,215.24,214.91,215.14,3944.0,214.91,215.24,214.91,215.14,3944.0
2019-07-25 11:15:00,215.0,215.0,214.55,214.59,4671.0,215.0,215.0,214.55,214.59,4671.0
2019-07-25 11:20:00,214.56,214.87,214.43,214.74,3175.0,214.56,214.87,214.43,214.74,3175.0
2019-07-25 11:25:00,214.71,214.79,214.27,214.75,3650.0,214.71,214.79,214.27,214.75,3650.0
2019-07-25 11:30:00,214.7,215.03,214.69,214.93,6965.0,214.7,215.03,214.69,214.93,6965.0
2019-07-25 11:35:00,214.81,215.13,214.81,215.13,1948.0,214.81,215.13,214.81,215.13,1948.0
2019-07-25 11:40:00,215.07,215.97,215.07,215.82,10931.0,215.07,215.97,215.07,215.82,10931.0
2019-07-25 11:45:00,215.77,215.77,214.99,214.99,4588.0,215.77,215.77,214.99,214.99,4588.0
2019-07-25 11:50:00,215.0,215.3,214.88,215.25,5465.0,215.0,215.3,214.88,215.25,5465.0
2019-07-25 11:55:00,215.19,215.62,215.19,215.5,4380.0,215.19,215.62,215.19,215.5,4380.0
2019-07-25 12:00:00,215.46,215.7,215.29,215.3,5943.0,215.46,215.7,215.29,215.3,5943.0
2019-07-25 12:05:00,215.18,215.5,215.17,215.43,2590.0,215.18,215.5,215.17,215.43,2590.0
2019-07-25 12:10:00,215.42,215.81,215.41,215.66,5138.0,215.42,215.81,215.41,215.66,5138.0
2019-07-25 12:15:00,215.73,216.26,215.72,216.26,8902.0,215.73,216.26,215.72,216.26,8902.0
2019-07-25 12:20:00,216.17,216.24,216.06,216.09,3437.0,216.17,216.24,216.06,216.09,3437.0
2019-07-25 12:25:00,216.18,216.19,215.95,215.95,3472.0,216.18,216.19,215.95,215.95,3472.0
2019-07-25 12:30:00,215.83,215.94,215.53,215.54,15012.0,215.83,215.94,215.53,215.54,15012.0
2019-07-25 12:35:00,215.48,215.48,214.79,214.79,5692.0,215.48,215.48,214.79,214.79,5692.0
2019-07-25 12:40:00,214.61,214.71,214.4,214.41,7083.0,214.61,214.71,214.4,214.41,7083.0
2019-07-25 12:45:00,214.65,214.82,214.56,214.79,1470.0,214.65,214.82,214.56,214.79,1470.0
2019-07-25 12:50:00,214.76,214.82,214.43,214.68,5300.0,214.76,214.82,214.43,214.68,5300.0
2019-07-25 12:55:00,214.71,214.74,214.51,214.69,4418.0,214.71,214.74,214.51,214.69,4418.0
2019-07-25 13:00:00,214.52,214.66,214.42,214.42,2000.0,214.52,214.66,214.42,214.42,2000.0
2019-07-25 13:05:00,214.46,214.57,214.26,214.57,2602.0,214.46,214.57,214.26,214.57,2602.0
2019-07-25 13:10:00,214.53,214.82,214.45,214.45,2800.0,214.53,214.82,214.45,214.45,2800.0
2019-07-25 13:15:00,214.62,214.81,214.6,214.63,3300.0,214.62,214.81,214.6,214.63,3300.0
2019-07-25 13:20:00,214.65,214.75,214.47,214.75,11608.0,214.65,214.75,214.47,214.75,11608.0
2019-07-25 13:25:00,214.85,215.29,214.85,215.29,3500.0,214.85,215.29,214.85,215.29,3500.0
2019-07-25 13:30:00,215.26,215.51,215.23,215.51,2132.0,215.26,215.51,215.23,215.51,2132.0
2019-07-25 13:35:00,215.5,215.65,215.31,215.37,1745.0,215.5,215.65,215.31,215.37,1745.0
2019-07-25 13:40:00,215.47,215.68,215.34,215.66,6616.0,215.47,215.68,215.34,215.66,6616.0
2019-07-25 13:45:00,215.62,215.62,215.37,215.42,2616.0,215.62,215.62,215.37,215.42,2616.0
2019-07-25 13:50:00,215.54,215.57,215.0,215.21,4448.0,215.54,215.57,215.0,215.21,4448.0
2019-07-25 13:55:00,215.31,215.56,215.23,215.31,2200.0,215.31,215.56,215.23,215.31,2200.0
2019-07-25 14:00:00,215.31,215.69,215.29,215.55,3063.0,215.31,215.69,215.29,215.55,3063.0
2019-07-25 14:05:00,215.56,215.66,215.45,215.56,7892.0,215.56,215.66,215.45,215.56,7892.0
2019-07-25 14:10:00,215.56,215.67,215.52,215.52,10665.0,215.56,215.67,215.52,215.52,10665.0
2019-07-25 14:15:00,215.56,215.76,215.4,215.4,10133.0,215.56,215.76,215.4,215.4,10133.0
2019-07-25 14:20:00,215.45,215.61,215.23,215.24,4410.0,215.45,215.61,215.23,215.24,4410.0
2019-07-25 14:25:00,215.45,215.53,215.3,215.44,5955.0,215.45,215.53,215.3,215.44,5955.0
2019-07-25 14:30:00,215.29,215.31,215.05,215.18,2100.0,215.29,215.31,215.05,215.18,2100.0
2019-07-25 14:35:00,215.12,215.14,214.94,215.07,5200.0,215.12,215.14,214.94,215.07,5200.0
2019-07-25 14:40:00,215.05,215.25,214.97,215.24,3700.0,215.05,215.25,214.97,215.24,3700.0
2019-07-25 14:45:00,215.18,215.18,214.58,214.59,6973.0,215.18,215.18,214.58,214.59,6973.0
2019-07-25 14:50:00,214.64,214.94,214.27,214.37,5458.0,214.64,214.94,214.27,214.37,5458.0
2019-07-25 14:55:00,214.36,214.8,214.36,214.69,4339.0,214.36,214.8,214.36,214.69,4339.0
2019-07-25 15:00:00,214.63,214.88,214.59,214.59,5125.0,214.63,214.88,214.59,214.59,5125.0
2019-07-25 15:05:00,214.56,214.69,214.44,214.49,5035.0,214.56,214.69,214.44,214.49,5035.0
2019-07-25 15:10:00,214.5,214.72,214.5,214.68,3096.0,214.5,214.72,214.5,214.68,3096.0
2019-07-25 15:15:00,214.69,214.83,214.69,214.83,4500.0,214.69,214.83,214.69,214.83,4500.0
2019-07-25 15:20:00,214.97,215.2,214.9,215.15,4272.0,214.97,215.2,214.9,215.15,4272.0
2019-07-25 15:25:00,215.31,215.35,215.2,215.22,4084.0,215.31,215.35,215.2,215.22,4084.0
2019-07-25 15:30:00,215.35,215.43,215.1,215.2,4563.0,215.35,215.43,215.1,215.2,4563.0
2019-07-25 15:35:00,215.14,215.14,214.83,214.83,4263.0,215.14,215.14,214.83,214.83,4263.0
2019-07-25 15:40:00,214.85,215.01,214.83,215.0,3878.0,214.85,215.01,214.83,215.0,3878.0
2019-07-25 15:45:00,215.08,215.12,214.95,215.07,4886.0,215.08,215.12,214.95,215.07,4886.0
2019-07-25 15:50:00,215.09,215.29,214.93,215.25,6147.0,215.09,215.29,214.93,215.25,6147.0
2019-07-25 15:55:00,215.24,215.24,214.84,215.06,24817.0,215.24,215.24,214.84,215.06,24817.0
2019-07-26 09:30:00,215.99,217.6,215.99,217.1,32390.0,215.99,217.6,215.99,217.1,32390.0
2019-07-26 09:35:00,217.31,218.57,217.31,218.56,23556.0,217.31,218.57,217.31,218.56,23556.0
2019-07-26 09:40:00,218.59,218.95,217.83,218.33,11163.0,218.59,218.95,217.83,218.33,11163.0
2019-07-26 09:45:00,218.53,218.91,218.2,218.43,9129.0,218.53,218.91,218.2,218.43,9129.0
2019-07-26 09:50:00,218.56,218.57,216.94,217.53,23556.0,218.56,218.57,216.94,217.53,23556.0
2019-07-26 09:55:00,217.69,217.93,217.34,217.89,6866.0,217.69,217.93,217.34,217.89,6866.0
2019-07-26 10:00:00,217.85,217.85,217.18,217.58,7351.0,217.85,217.85,217.18,217.58,7351.0
2019-07-26 10:05:00,217.69,217.71,216.88,217.32,11563.0,217.69,217.71,216.88,217.32,11563.0
2019-07-26 10:10:00,217.26,217.26,216.44,216.75,17679.0,217.26,217.26,216.44,216.75,17679.0
2019-07-26 10:15:00,216.79,217.44,216.7,217.35,15743.0,216.79,217.44,216.7,217.35,15743.0
2019-07-26 10:20:00,217.32,217.4,216.78,217.25,9709.0,217.32,217.4,216.78,217.25,9709.0
2019-07-26 10:25:00,217.42,217.8,217.26,217.76,8526.0,217.42,217.8,217.26,217.76,8526.0
2019-07-26 10:30:00,217.87,217.87,217.25,217.34,7175.0,217.87,217.87,217.25,217.34,7175.0
2019-07-26 10:35:00,217.34,217.48,216.98,216.98,3811.0,217.34,217.48,216.98,216.98,3811.0
2019-07-26 10:40:00,216.98,217.1,216.78,216.94,5606.0,216.98,217.1,216.78,216.94,5606.0
2019-07-26 10:45:00,216.76,217.53,216.76,217.02,7122.0,216.76,217.53,216.76,217.02,7122.0
2019-07-26 10:50:00,216.97,217.24,216.82,216.82,4473.0,216.97,217.24,216.82,216.82,4473.0
2019-07-26 10:55:00,216.84,216.91,216.71,216.76,4300.0,216.84,216.91,216.71,216.76,4300.0
2019-07-26 11:00:00,216.68,216.92,216.53,216.71,14291.0,216.68,216.92,216.53,216.71,14291.0
2019-07-26 11:05:00,216.74,216.75,216.43,216.56,7972.0,216.74,216.75,216.43,216.56,7972.0
2019-07-26 11:10:00,216.56,216.67,216.19,216.19,4250.0,216.56,216.67,216.19,216.19,4250.0
2019-07-26 11:15:00,216.15,216.48,216.15,216.34,13953.0,216.15,216.48,216.15,216.34,13953.0
2019-07-26 11:20:00,216.26,216.6,216.21,216.6,7135.0,216.26,216.6,216.21,216.6,7135.0
2019-07-26 11:25:00,216.68,216.7,216.55,216.7,2061.0,216.68,216.7,216.55,216.7,2061.0
2019-07-26 11:30:00,216.66,216.81,216.54,216.6,2300.0,216.66,216.81,216.54,216.6,2300.0
2019-07-26 11:35:00,216.6,216.73,216.54,216.73,3266.0,216.6,216.73,216.54,216.73,3266.0
2019-07-26 11:40:00,216.71,217.19,216.71,216.86,4764.0,216.71,217.19,216.71,216.86,4764.0
2019-07-26 11:45:00,216.92,216.93,216.78,216.8,2675.0,216.92,216.93,216.78,216.8,2675.0
2019-07-26 11:50:00,216.74,216.75,216.47,216.47,2530.0,216.74,216.75,216.47,216.47,2530.0
2019-07-26 11:55:00,216.42,216.54,216.41,216.51,4090.0,216.42,216.54,216.41,216.51,4090.0
2019-07-26 12:00:00,216.38,216.38,216.0,216.08,4002.0,216.38,216.38,216.0,216.08,4002.0
2019-07-26 12:05:00,216.03,216.08,215.79,216.01,2788.0,216.03,216.08,215.79,216.01,2788.0
2019-07-26 12:10:00,215.88,216.25,215.76,216.23,2611.0,215.88,216.25,215.76,216.23,2611.0
2019-07-26 12:15:00,216.04,216.19,215.92,215.92,1230.0,216.04,216.19,215.92,215.92,1230.0
2019-07-26 12:20:00,216.0,216.0,215.94,215.97,1145.0,216.0,216.0,215.94,215.97,1145.0
2019-07-26 12:25:00,216.01,216.04,215.89,215.99,1939.0,216.01,216.04,215.89,215.99,1939.0
2019-07-26 12:30:00,215.99,216.07,215.82,215.82,3186.0,215.99,216.07,215.82,215.82,3186.0
2019-07-26 12:35:00,215.93,216.22,215.92,216.22,3000.0,215.93,216.22,215.92,216.22,3000.0
2019-07-26 12:40:00,216.08,216.46,216.0,216.32,4849.0,216.08,216.46,216.0,216.32,4849.0
2019-07-26 12:45:00,216.42,216.42,216.19,216.19,2300.0,216.42,216.42,216.19,216.19,2300.0
2019-07-26 12:50:00,216.15,216.41,216.14,216.41,3405.0,216.15,216.41,216.14,216.41,3405.0
2019-07-26 12:55:00,216.33,216.4,216.25,216.4,1750.0,216.33,216.4,216.25,216.4,1750.0
2019-07-26 13:00:00,216.36,216.61,216.36,216.45,1667.0,216.36,216.61,216.36,216.45,1667.0
2019-07-26 13:05:00,216.48,216.57,216.38,216.39,2600.0,216.48,216.57,216.38,216.39,2600.0
2019-07-26 13:10:00,216.33,216.49,216.21,216.23,6465.0,216.33,216.49,216.21,216.23,6465.0
2019-07-26 13:15:00,216.26,216.34,216.17,216.21,1480.0,216.26,216.34,216.17,216.21,1480.0
2019-07-26 13:20:00,216.22,216.3,216.12,216.24,3515.0,216.22,216.3,216.12,216.24,3515.0
2019-07-26 13:25:00,216.24,216.24,216.02,216.13,700.0,216.24,216.24,216.02,216.13,700.0
2019-07-26 13:30:00,216.27,216.35,216.27,216.34,900.0,216.27,216.35,216.27,216.34,900.0
2019-07-26 13:35:00,216.34,216.34,216.25,216.28,1000.0,216.34,216.34,216.25,216.28,1000.0
2019-07-26 13:40:00,216.24,216.36,216.24,216.31,43717.0,216.24,216.36,216.24,216.31,43717.0
2019-07-26 13:45:00,216.29,216.4,216.24,216.34,42563.0,216.29,216.4,216.24,216.34,42563.0
2019-07-26 13:50:00,216.24,216.37,216.22,216.37,1629.0,216.24,216.37,216.22,216.37,1629.0
2019-07-26 13:55:00,216.4,216.67,216.39,216.65,3151.0,216.4,216.67,216.39,216.65,3151.0
2019-07-26 14:00:00,216.66,216.83,216.53,216.53,5100.0,216.66,216.83,216.53,216.53,5100.0
2019-07-26 14:05:00,216.55,216.55,216.27,216.43,7211.0,216.55,216.55,216.27,216.43,7211.0
2019-07-26 14:10:00,216.41,216.48,216.39,216.46,5250.0,216.41,216.48,216.39,216.46,5250.0
2019-07-26 14:15:00,216.43,216.48,216.32,216.34,2591.0,216.43,216.48,216.32,216.34,2591.0
2019-07-26 14:20:00,216.35,216.35,216.1,216.1,3349.0,216.35,216.35,216.1,216.1,3349.0
2019-07-26 14:25:00,216.09,216.09,215.86,215.88,3157.0,216.09,216.09,215.86,215.88,3157.0
2019-07-26 14:30:00,215.86,215.93,215.82,215.82,3207.0,215.86,215.93,215.82,215.82,3207.0
2019-07-26 14:35:00,215.83,215.9,215.79,215.82,1757.0,215.83,215.9,215.79,215.82,1757.0
2019-07-26 14:40:00,215.82,215.92,215.65,215.67,8291.0,215.82,215.92,215.65,215.67,8291.0
2019-07-26 14:45:00,215.63,215.63,215.49,215.53,1900.0,215.63,215.63,215.49,215.53,1900.0
2019-07-26 14:50:00,215.52,215.61,215.52,215.57,1963.0,215.52,215.61,215.52,215.57,1963.0
2019-07-26 14:55:00,215.57,215.68,215.57,215.59,1641.0,215.57,215.68,215.57,215.59,1641.0
2019-07-26 15:00:00,215.56,215.68,215.47,215.68,2800.0,215.56,215.68,215.47,215.68,2800.0
2019-07-26 15:05:00,215.79,215.92,215.76,215.91,6003.0,215.79,215.92,215.76,215.91,6003.0
2019-07-26 15:10:00,215.94,216.26,215.94,216.26,4705.0,215.94,216.26,215.94,216.26,4705.0
2019-07-26 15:15:00,216.31,216.38,216.22,216.25,5170.0,216.31,216.38,216.22,216.25,5170.0
2019-07-26 15:20:00,216.2,216.26,216.13,216.13,2403.0,216.2,216.26,216.13,216.13,2403.0
2019-07-26 15:25:00,216.09,216.09,215.86,215.86,2626.0,216.09,216.09,215.86,215.86,2626.0
2019-07-26 15:30:00,215.84,216.03,215.81,215.96,4644.0,215.84,216.03,215.81,215.96,4644.0
2019-07-26 15:35:00,215.98,215.98,215.61,215.72,4833.0,215.98,215.98,215.61,215.72,4833.0
2019-07-26 15:40:00,215.78,215.92,215.78,215.85,6322.0,215.78,215.92,215.78,215.85,6322.0
2019-07-26 15:45:00,215.83,216.02,215.77,215.95,5715.0,215.83,216.02,215.77,215.95,5715.0
2019-07-26 15:50:00,215.96,216.09,215.93,216.09,14585.0,215.96,216.09,215.93,216.09,14585.0
2019-07-26 15:55:00,216.07,216.11,215.76,215.91,38101.0,216.07,216.11,215.76,215.91,38101.0
2019-07-29 09:30:00,216.58,217.0,214.1,214.43,26692.0,216.58,217.0,214.1,214.43,26692.0
2019-07-29 09:35:00,214.62,214.62,213.41,213.69,8717.0,214.62,214.62,213.41,213.69,8717.0
2019-07-29 09:40:00,213.99,213.99,212.25,212.25,12515.0,213.99,213.99,212.25,212.25,12515.0
2019-07-29 09:45:00,212.48,212.53,211.77,211.8,10231.0,212.48,212.53,211.77,211.8,10231.0
2019-07-29 09:50:00,211.8,211.8,210.13,210.24,19892.0,211.8,211.8,210.13,210.24,19892.0
2019-07-29 09:55:00,210.38,210.39,207.6,208.08,41243.0,210.38,210.39,207.6,208.08,41243.0
2019-07-29 10:00:00,208.08,208.19,207.1,207.89,31070.0,208.08,208.19,207.1,207.89,31070.0
2019-07-29 10:05:00,207.94,208.07,206.27,206.5,39821.0,207.94,208.07,206.27,206.5,39821.0
2019-07-29 10:10:00,206.42,206.64,205.44,206.36,36597.0,206.42,206.64,205.44,206.36,36597.0
2019-07-29 10:15:00,206.2,207.5,206.19,206.88,14066.0,206.2,207.5,206.19,206.88,14066.0
2019-07-29 10:20:00,206.82,207.89,206.57,207.34,13261.0,206.82,207.89,206.57,207.34,13261.0
2019-07-29 10:25:00,207.43,207.71,206.73,207.12,22080.0,207.43,207.71,206.73,207.12,22080.0
2019-07-29 10:30:00,207.18,208.3,207.0,207.88,25301.0,207.18,208.3,207.0,207.88,25301.0
2019-07-29 10:35:00,207.81,208.5,207.64,208.11,46133.0,207.81,208.5,207.64,208.11,46133.0
2019-07-29 10:40:00,207.99,208.05,207.5,207.78,9239.0,207.99,208.05,207.5,207.78,9239.0
2019-07-29 10:45:00,207.72,208.33,207.37,208.19,8569.0,207.72,208.33,207.37,208.19,8569.0
2019-07-29 10:50:00,208.36,208.97,208.09,208.97,18936.0,208.36,208.97,208.09,208.97,18936.0
2019-07-29 10:55:00,208.99,209.22,207.25,207.43,21966.0,208.99,209.22,207.25,207.43,21966.0
2019-07-29 11:00:00,207.58,208.01,207.19,207.95,10097.0,207.58,208.01,207.19,207.95,10097.0
2019-07-29 11:05:00,208.35,208.6,208.16,208.2,5410.0,208.35,208.6,208.16,208.2,5410.0
2019-07-29 11:10:00,208.1,208.1,207.69,208.01,7659.0,208.1,208.1,207.69,208.01,7659.0
2019-07-29 11:15:00,207.93,208.66,207.86,208.66,11668.0,207.93,208.66,207.86,208.66,11668.0
2019-07-29 11:20:00,208.63,208.77,208.3,208.48,5933.0,208.63,208.77,208.3,208.48,5933.0
2019-07-29 11:25:00,208.39,208.5,208.35,208.37,2865.0,208.39,208.5,208.35,208.37,2865.0
2019-07-29 11:30:00,208.31,208.61,208.26,208.44,12080.0,208.31,208.61,208.26,208.44,12080.0
2019-07-29 11:35:00,208.47,208.68,208.24,208.37,7588.0,208.47,208.68,208.24,208.37,7588.0
2019-07-29 11:40:00,208.34,208.56,208.29,208.36,1638.0,208.34,208.56,208.29,208.36,1638.0
2019-07-29 11:45:00,208.38,208.73,208.31,208.71,2800.0,208.38,208.73,208.31,208.71,2800.0
2019-07-29 11:50:00,208.63,208.68,208.47,208.59,3192.0,208.63,208.68,208.47,208.59,3192.0
2019-07-29 11:55:00,208.71,208.89,208.34,208.39,4263.0,208.71,208.89,208.34,208.39,4263.0
2019-07-29 12:00:00,208.49,208.74,208.34,208.58,4407.0,208.49,208.74,208.34,208.58,4407.0
2019-07-29 12:05:00,208.69,208.7,208.38,208.38,2651.0,208.69,208.7,208.38,208.38,2651.0
2019-07-29 12:10:00,208.38,208.47,208.08,208.19,3353.0,208.38,208.47,208.08,208.19,3353.0
2019-07-29 12:15:00,208.19,208.26,207.84,207.95,10285.0,208.19,208.26,207.84,207.95,10285.0
2019-07-29 12:20:00,207.93,208.04,207.68,207.68,3996.0,207.93,208.04,207.68,207.68,3996.0
2019-07-29 12:25:00,207.51,207.65,207.39,207.47,7454.0,207.51,207.65,207.39,207.47,7454.0
2019-07-29 12:30:00,207.4,207.51,207.22,207.5,15321.0,207.4,207.51,207.22,207.5,15321.0
2019-07-29 12:35:00,207.54,207.6,207.35,207.38,8966.0,207.54,207.6,207.35,207.38,8966.0
2019-07-29 12:40:00,207.44,207.64,207.38,207.44,9242.0,207.44,207.64,207.38,207.44,9242.0
2019-07-29 12:45:00,207.42,207.77,207.21,207.7,22962.0,207.42,207.77,207.21,207.7,22962.0
2019-07-29 12:50:00,207.68,207.68,207.21,207.38,10244.0,207.68,207.68,207.21,207.38,10244.0
2019-07-29 12:55:00,207.4,207.65,207.28,207.5,9263.0,207.4,207.65,207.28,207.5,9263.0
2019-07-29 13:00:00,207.58,207.9,207.42,207.65,5832.0,207.58,207.9,207.42,207.65,5832.0
2019-07-29 13:05:00,207.72,208.08,207.72,208.0,7088.0,207.72,208.08,207.72,208.0,7088.0
2019-07-29 13:10:00,208.0,208.07,207.83,207.99,3356.0,208.0,208.07,207.83,207.99,3356.0
2019-07-29 13:15:00,207.96,208.15,207.84,208.15,9309.0,207.96,208.15,207.84,208.15,9309.0
2019-07-29 13:20:00,208.04,208.09,207.91,207.99,4120.0,208.04,208.09,207.91,207.99,4120.0
2019-07-29 13:25:00,207.98,208.26,207.98,208.26,3130.0,207.98,208.26,207.98,208.26,3130.0
2019-07-29 13:30:00,208.29,208.36,208.22,208.23,4040.0,208.29,208.36,208.22,208.23,4040.0
2019-07-29 13:35:00,208.27,208.34,208.01,208.01,1000.0,208.27,208.34,208.01,208.01,1000.0
2019-07-29 13:40:00,208.19,208.31,208.17,208.22,3044.0,208.19,208.31,208.17,208.22,3044.0
2019-07-29 13:45:00,208.32,208.41,208.17,208.4,4270.0,208.32,208.41,208.17,208.4,4270.0
2019-07-29 13:50:00,208.43,208.81,208.4,208.71,6087.0,208.43,208.81,208.4,208.71,6087.0
2019-07-29 13:55:00,208.68,208.76,208.64,208.69,3120.0,208.68,208.76,208.64,208.69,3120.0
2019-07-29 14:00:00,208.77,208.8,208.61,208.8,3233.0,208.77,208.8,208.61,208.8,3233.0
2019-07-29 14:05:00,208.81,208.95,208.79,208.93,5178.0,208.81,208.95,208.79,208.93,5178.0
2019-07-29 14:10:00,208.98,209.38,208.97,209.38,4200.0,208.98,209.38,208.97,209.38,4200.0
2019-07-29 14:15:00,209.35,209.39,209.11,209.31,6220.0,209.35,209.39,209.11,209.31,6220.0
2019-07-29 14:20:00,209.31,209.62,209.31,209.48,9247.0,209.31,209.62,209.31,209.48,9247.0
2019-07-29 14:25:00,209.44,209.58,209.32,209.32,2810.0,209.44,209.58,209.32,209.32,2810.0
2019-07-29 14:30:00,209.46,209.47,209.02,209.02,2400.0,209.46,209.47,209.02,209.02,2400.0
2019-07-29 14:35:00,209.02,209.33,209.02,209.25,4100.0,209.02,209.33,209.02,209.25,4100.0
2019-07-29 14:40:00,209.25,209.38,209.18,209.21,1900.0,209.25,209.38,209.18,209.21,1900.0
2019-07-29 14:45:00,209.21,209.45,209.04,209.04,4900.0,209.21,209.45,209.04,209.04,4900.0
2019-07-29 14:50:00,209.09,209.4,209.09,209.14,6408.0,209.09,209.4,209.09,209.14,6408.0
2019-07-29 14:55:00,209.17,209.28,209.08,209.19,3679.0,209.17,209.28,209.08,209.19,3679.0
2019-07-29 15:00:00,209.12,209.44,209.05,209.05,4400.0,209.12,209.44,209.05,209.05,4400.0
2019-07-29 15:05:00,209.07,209.29,209.05,209.16,4721.0,209.07,209.29,209.05,209.16,4721.0
2019-07-29 15:10:00,209.23,209.28,208.92,209.11,6519.0,209.23,209.28,208.92,209.11,6519.0
2019-07-29 15:15:00,209.14,209.36,209.06,209.32,4220.0,209.14,209.36,209.06,209.32,4220.0
2019-07-29 15:20:00,209.4,209.7,209.33,209.52,6745.0,209.4,209.7,209.33,209.52,6745.0
2019-07-29 15:25:00,209.52,209.75,209.36,209.73,7798.0,209.52,209.75,209.36,209.73,7798.0
2019-07-29 15:30:00,209.69,210.0,209.61,210.0,9400.0,209.69,210.0,209.61,210.0,9400.0
2019-07-29 15:35:00,210.0,210.29,209.97,210.24,15014.0,210.0,210.29,209.97,210.24,15014.0
2019-07-29 15:40:00,210.2,210.51,210.17,210.51,11938.0,210.2,210.51,210.17,210.51,11938.0
2019-07-29 15:45:00,210.5,211.28,210.42,211.26,46261.0,210.5,211.28,210.42,211.26,46261.0
2019-07-29 15:50:00,211.26,211.94,211.1,211.83,56992.0,211.26,211.94,211.1,211.83,56992.0
2019-07-29 15:55:00,211.82,212.59,211.68,212.59,171174.0,211.82,212.59,211.68,212.59,171174.0
2019-07-30 09:30:00,210.5,211.82,210.19,211.64,35135.0,210.5,211.82,210.19,211.64,35135.0
2019-07-30 09:35:00,211.5,212.95,211.49,212.72,27899.0,211.5,212.95,211.49,212.72,27899.0
2019-07-30 09:40:00,212.94,215.65,212.47,215.58,42131.0,212.94,215.65,212.47,215.58,42131.0
2019-07-30 09:45:00,215.64,215.65,212.96,213.28,77915.0,215.64,215.65,212.96,213.28,77915.0
2019-07-30 09:50:00,213.1,213.8,212.54,213.5,16475.0,213.1,213.8,212.54,213.5,16475.0
2019-07-30 09:55:00,213.5,214.75,212.78,213.35,81672.0,213.5,214.75,212.78,213.35,81672.0
2019-07-30 10:00:00,213.04,213.41,212.72,213.38,6118.0,213.04,213.41,212.72,213.38,6118.0
2019-07-30 10:05:00,213.09,213.22,212.16,212.16,11775.0,213.09,213.22,212.16,212.16,11775.0
2019-07-30 10:10:00,212.32,212.62,212.0,212.49,6380.0,212.32,212.62,212.0,212.49,6380.0
2019-07-30 10:15:00,212.5,213.72,212.5,213.3,7686.0,212.5,213.72,212.5,213.3,7686.0
2019-07-30 10:20:00,213.26,214.22,213.13,213.78,6621.0,213.26,214.22,213.13,213.78,6621.0
2019-07-30 10:25:00,213.62,214.23,213.59,213.98,56735.0,213.62,214.23,213.59,213.98,56735.0
2019-07-30 10:30:00,213.93,214.23,213.93,214.01,4188.0,213.93,214.23,213.93,214.01,4188.0
2019-07-30 10:35:00,213.95,213.96,213.52,213.64,2600.0,213.95,213.96,213.52,213.64,2600.0
2019-07-30 10:40:00,213.69,213.74,213.2,213.74,5934.0,213.69,213.74,213.2,213.74,5934.0
2019-07-30 10:45:00,213.81,214.36,213.81,214.22,2883.0,213.81,214.36,213.81,214.22,2883.0
2019-07-30 10:50:00,214.03,214.75,213.87,214.22,5405.0,214.03,214.75,213.87,214.22,5405.0
2019-07-30 10:55:00,214.26,214.26,213.75,213.76,20160.0,214.26,214.26,213.75,213.76,20160.0
2019-07-30 11:00:00,213.72,214.25,213.68,214.25,106035.0,213.72,214.25,213.68,214.25,106035.0
2019-07-30 11:05:00,214.26,214.78,214.06,214.5,11142.0,214.26,214.78,214.06,214.5,11142.0
2019-07-30 11:10:00,214.54,214.55,214.28,214.4,6353.0,214.54,214.55,214.28,214.4,6353.0
2019-07-30 11:15:00,214.27,214.38,214.22,214.33,3259.0,214.27,214.38,214.22,214.33,3259.0
2019-07-30 11:20:00,214.26,214.3,213.86,213.86,6978.0,214.26,214.3,213.86,213.86,6978.0
2019-07-30 11:25:00,213.78,213.88,213.45,213.59,6521.0,213.78,213.88,213.45,213.59,6521.0
2019-07-30 11:30:00,213.73,213.8,213.51,213.51,5200.0,213.73,213.8,213.51,213.51,5200.0
2019-07-30 11:35:00,213.46,213.54,213.33,213.49,5721.0,213.46,213.54,213.33,213.49,5721.0
2019-07-30 11:40:00,213.53,213.53,213.18,213.46,5950.0,213.53,213.53,213.18,213.46,5950.0
2019-07-30 11:45:00,213.31,213.32,212.27,212.32,14172.0,213.31,213.32,212.27,212.32,14172.0
2019-07-30 11:50:00,212.28,212.29,211.81,212.07,12206.0,212.28,212.29,211.81,212.07,12206.0
2019-07-30 11:55:00,212.19,212.22,211.91,211.93,3987.0,212.19,212.22,211.91,211.93,3987.0
2019-07-30 12:00:00,211.85,212.04,211.46,211.49,12559.0,211.85,212.04,211.46,211.49,12559.0
2019-07-30 12:05:00,211.43,211.43,210.7,210.7,12393.0,211.43,211.43,210.7,210.7,12393.0
2019-07-30 12:10:00,210.66,211.12,210.66,211.08,4391.0,210.66,211.12,210.66,211.08,4391.0
2019-07-30 12:15:00,211.09,211.1,210.56,210.56,7240.0,211.09,211.1,210.56,210.56,7240.0
2019-07-30 12:20:00,210.59,210.59,209.3,209.61,35780.0,210.59,210.59,209.3,209.61,35780.0
2019-07-30 12:25:00,209.58,209.66,209.36,209.54,8094.0,209.58,209.66,209.36,209.54,8094.0
2019-07-30 12:30:00,209.5,209.75,209.47,209.66,10626.0,209.5,209.75,209.47,209.66,10626.0
2019-07-30 12:35:00,209.65,209.65,209.33,209.48,6266.0,209.65,209.65,209.33,209.48,6266.0
2019-07-30 12:40:00,209.43,209.43,208.94,208.97,8200.0,209.43,209.43,208.94,208.97,8200.0
2019-07-30 12:45:00,208.97,208.97,208.5,208.52,14483.0,208.97,208.97,208.5,208.52,14483.0
2019-07-30 12:50:00,208.55,208.55,208.1,208.48,26327.0,208.55,208.55,208.1,208.48,26327.0
2019-07-30 12:55:00,208.41,208.66,208.24,208.47,8566.0,208.41,208.66,208.24,208.47,8566.0
2019-07-30 13:00:00,208.43,208.56,208.33,208.38,8491.0,208.43,208.56,208.33,208.38,8491.0
2019-07-30 13:05:00,208.39,208.58,208.31,208.52,10522.0,208.39,208.58,208.31,208.52,10522.0
2019-07-30 13:10:00,208.56,208.65,208.4,208.46,9401.0,208.56,208.65,208.4,208.46,9401.0
2019-07-30 13:15:00,208.31,208.54,208.26,208.46,8290.0,208.31,208.54,208.26,208.46,8290.0
2019-07-30 13:20:00,208.39,208.61,208.34,208.49,8888.0,208.39,208.61,208.34,208.49,8888.0
2019-07-30 13:25:00,208.52,208.58,208.46,208.56,7516.0,208.52,208.58,208.46,208.56,7516.0
2019-07-30 13:30:00,208.5,208.54,208.3,208.41,5338.0,208.5,208.54,208.3,208.41,5338.0
2019-07-30 13:35:00,208.39,208.46,208.21,208.25,6300.0,208.39,208.46,208.21,208.25,6300.0
2019-07-30 13:40:00,208.23,208.33,208.09,208.27,11249.0,208.23,208.33,208.09,208.27,11249.0
2019-07-30 13:45:00,208.32,208.36,208.01,208.15,9483.0,208.32,208.36,208.01,208.15,9483.0
2019-07-30 13:50:00,208.18,208.21,207.87,207.9,8871.0,208.18,208.21,207.87,207.9,8871.0
2019-07-30 13:55:00,207.98,208.03,207.63,207.79,10514.0,207.98,208.03,207.63,207.79,10514.0
2019-07-30 14:00:00,207.82,208.99,207.79,208.96,18114.0,207.82,208.99,207.79,208.96,18114.0
2019-07-30 14:05:00,208.93,209.07,208.67,208.71,12646.0,208.93,209.07,208.67,208.71,12646.0
2019-07-30 14:10:00,208.75,208.78,208.39,208.55,6148.0,208.75,208.78,208.39,208.55,6148.0
2019-07-30 14:15:00,208.46,208.5,208.39,208.5,3953.0,208.46,208.5,208.39,208.5,3953.0
2019-07-30 14:20:00,208.49,208.58,208.11,208.17,10746.0,208.49,208.58,208.11,208.17,10746.0
2019-07-30 14:25:00,208.1,208.22,207.81,207.81,11322.0,208.1,208.22,207.81,207.81,11322.0
2019-07-30 14:30:00,207.82,208.07,207.72,207.74,15526.0,207.82,208.07,207.72,207.74,15526.0
2019-07-30 14:35:00,207.75,207.77,207.58,207.62,11433.0,207.75,207.77,207.58,207.62,11433.0
2019-07-30 14:40:00,207.62,207.68,207.49,207.64,13456.0,207.62,207.68,207.49,207.64,13456.0
2019-07-30 14:45:00,207.64,207.76,207.51,207.76,4781.0,207.64,207.76,207.51,207.76,4781.0
2019-07-30 14:50:00,207.69,207.86,207.6,207.6,7595.0,207.69,207.86,207.6,207.6,7595.0
2019-07-30 14:55:00,207.59,207.59,207.11,207.32,28775.0,207.59,207.59,207.11,207.32,28775.0
2019-07-30 15:00:00,207.26,207.56,207.19,207.48,11208.0,207.26,207.56,207.19,207.48,11208.0
2019-07-30 15:05:00,207.5,207.62,207.22,207.23,10773.0,207.5,207.62,207.22,207.23,10773.0
2019-07-30 15:10:00,207.22,207.25,206.7,206.79,28821.0,207.22,207.25,206.7,206.79,28821.0
2019-07-30 15:15:00,206.78,206.82,206.46,206.62,32802.0,206.78,206.82,206.46,206.62,32802.0
2019-07-30 15:20:00,206.65,206.7,206.13,206.22,19985.0,206.65,206.7,206.13,206.22,19985.0
2019-07-30 15:25:00,206.21,206.39,205.86,205.86,31380.0,206.21,206.39,205.86,205.86,31380.0
2019-07-30 15:30:00,205.85,205.92,205.46,205.46,49689.0,205.85,205.92,205.46,205.46,49689.0
2019-07-30 15:35:00,205.46,205.76,205.27,205.73,34113.0,205.46,205.76,205.27,205.73,34113.0
2019-07-30 15:40:00,205.69,205.84,205.55,205.77,34911.0,205.69,205.84,205.55,205.77,34911.0
2019-07-30 15:45:00,205.72,205.79,205.41,205.75,35989.0,205.72,205.79,205.41,205.75,35989.0
2019-07-30 15:50:00,205.75,205.83,205.57,205.78,25753.0,205.75,205.83,205.57,205.78,25753.0
2019-07-30 15:55:00,205.75,206.0,205.59,205.98,49926.0,205.75,206.0,205.59,205.98,49926.0
2019-07-31 09:30:00,206.45,206.53,205.1,205.24,42197.0,206.45,206.53,205.1,205.24,42197.0
2019-07-31 09:35:00,205.43,206.23,204.44,205.34,22647.0,205.43,206.23,204.44,205.34,22647.0
2019-07-31 09:40:00,205.31,206.78,205.25,205.39,15253.0,205.31,206.78,205.25,205.39,15253.0
2019-07-31 09:45:00,205.43,206.16,205.15,205.8,15476.0,205.43,206.16,205.15,205.8,15476.0
2019-07-31 09:50:00,205.83,205.83,204.65,205.32,16666.0,205.83,205.83,204.65,205.32,16666.0
2019-07-31 09:55:00,205.34,206.02,205.17,206.02,18470.0,205.34,206.02,205.17,206.02,18470.0
2019-07-31 10:00:00,205.87,206.15,205.66,205.9,12117.0,205.87,206.15,205.66,205.9,12117.0
2019-07-31 10:05:00,205.86,206.39,205.75,206.38,9377.0,205.86,206.39,205.75,206.38,9377.0
2019-07-31 10:10:00,206.51,206.58,205.92,206.21,10668.0,206.51,206.58,205.92,206.21,10668.0
2019-07-31 10:15:00,206.2,206.55,205.93,206.54,12543.0,206.2,206.55,205.93,206.54,12543.0
2019-07-31 10:20:00,206.55,207.17,206.55,207.15,12102.0,206.55,207.17,206.55,207.15,12102.0
2019-07-31 10:25:00,207.19,207.3,206.64,207.12,25342.0,207.19,207.3,206.64,207.12,25342.0
2019-07-31 10:30:00,207.11,207.47,206.83,207.39,8520.0,207.11,207.47,206.83,207.39,8520.0
2019-07-31 10:35:00,207.35,207.63,207.01,207.47,27551.0,207.35,207.63,207.01,207.47,27551.0
2019-07-31 10:40:00,207.5,207.5,207.16,207.27,6018.0,207.5,207.5,207.16,207.27,6018.0
2019-07-31 10:45:00,207.23,207.47,207.02,207.32,5611.0,207.23,207.47,207.02,207.32,5611.0
2019-07-31 10:50:00,207.29,207.51,207.26,207.46,6194.0,207.29,207.51,207.26,207.46,6194.0
2019-07-31 10:55:00,207.53,208.19,207.41,208.06,39324.0,207.53,208.19,207.41,208.06,39324.0
2019-07-31 11:00:00,208.2,208.66,207.98,208.52,10784.0,208.2,208.66,207.98,208.52,10784.0
2019-07-31 11:05:00,208.5,208.6,208.3,208.51,8270.0,208.5,208.6,208.3,208.51,8270.0
2019-07-31 11:10:00,208.5,208.69,207.96,207.96,7310.0,208.5,208.69,207.96,207.96,7310.0
2019-07-31 11:15:00,207.82,208.05,207.75,207.75,5951.0,207.82,208.05,207.75,207.75,5951.0
2019-07-31 11:20:00,207.77,207.83,207.6,207.83,4880.0,207.77,207.83,207.6,207.83,4880.0
2019-07-31 11:25:00,207.78,207.92,207.66,207.66,2700.0,207.78,207.92,207.66,207.66,2700.0
2019-07-31 11:30:00,207.8,207.85,207.46,207.46,5165.0,207.8,207.85,207.46,207.46,5165.0
2019-07-31 11:35:00,207.62,207.62,207.26,207.43,3914.0,207.62,207.62,207.26,207.43,3914.0
2019-07-31 11:40:00,207.5,207.59,207.05,207.31,2995.0,207.5,207.59,207.05,207.31,2995.0
2019-07-31 11:45:00,207.2,207.45,207.1,207.34,4295.0,207.2,207.45,207.1,207.34,4295.0
2019-07-31 11:50:00,207.25,207.29,207.15,207.16,1620.0,207.25,207.29,207.15,207.16,1620.0
2019-07-31 11:55:00,207.16,207.66,207.15,207.65,4722.0,207.16,207.66,207.15,207.65,4722.0
2019-07-31 12:00:00,207.59,207.63,207.46,207.51,4365.0,207.59,207.63,207.46,207.51,4365.0
2019-07-31 12:05:00,207.51,207.82,207.51,207.81,3000.0,207.51,207.82,207.51,207.81,3000.0
2019-07-31 12:10:00,207.81,208.19,207.74,208.19,19080.0,207.81,208.19,207.74,208.19,19080.0
2019-07-31 12:15:00,208.14,208.17,207.79,207.97,21988.0,208.14,208.17,207.79,207.97,21988.0
2019-07-31 12:20:00,207.93,208.23,207.88,207.88,3100.0,207.93,208.23,207.88,207.88,3100.0
2019-07-31 12:25:00,207.88,208.28,207.84,207.92,34654.0,207.88,208.28,207.84,207.92,34654.0
2019-07-31 12:30:00,207.9,207.92,207.75,207.78,3127.0,207.9,207.92,207.75,207.78,3127.0
2019-07-31 12:35:00,207.75,207.82,207.36,207.36,4430.0,207.75,207.82,207.36,207.36,4430.0
2019-07-31 12:40:00,207.44,207.6,207.38,207.56,2474.0,207.44,207.6,207.38,207.56,2474.0
2019-07-31 12:45:00,207.53,207.53,207.29,207.38,3006.0,207.53,207.53,207.29,207.38,3006.0
2019-07-31 12:50:00,207.31,207.45,207.25,207.44,1874.0,207.31,207.45,207.25,207.44,1874.0
2019-07-31 12:55:00,207.44,207.57,207.44,207.57,2500.0,207.44,207.57,207.44,207.57,2500.0
2019-07-31 13:00:00,207.52,207.52,207.36,207.47,2365.0,207.52,207.52,207.36,207.47,2365.0
2019-07-31 13:05:00,207.45,207.54,207.45,207.48,3300.0,207.45,207.54,207.45,207.48,3300.0
2019-07-31 13:10:00,207.47,207.53,207.38,207.41,1100.0,207.47,207.53,207.38,207.41,1100.0
2019-07-31 13:15:00,207.34,207.38,206.69,206.8,4169.0,207.34,207.38,206.69,206.8,4169.0
2019-07-31 13:20:00,206.86,206.87,206.57,206.57,2517.0,206.86,206.87,206.57,206.57,2517.0
2019-07-31 13:25:00,206.54,206.57,206.1,206.22,6417.0,206.54,206.57,206.1,206.22,6417.0
2019-07-31 13:30:00,206.22,206.47,206.2,206.4,5419.0,206.22,206.47,206.2,206.4,5419.0
2019-07-31 13:35:00,206.46,206.76,206.44,206.73,1800.0,206.46,206.76,206.44,206.73,1800.0
2019-07-31 13:40:00,206.8,206.94,206.75,206.91,3368.0,206.8,206.94,206.75,206.91,3368.0
2019-07-31 13:45:00,206.77,206.9,206.62,206.87,2826.0,206.77,206.9,206.62,206.87,2826.0
2019-07-31 13:50:00,206.86,206.88,206.34,206.55,2700.0,206.86,206.88,206.34,206.55,2700.0
2019-07-31 13:55:00,206.62,206.95,206.44,206.76,6200.0,206.62,206.95,206.44,206.76,6200.0
2019-07-31 14:00:00,206.76,206.82,205.7,205.88,17678.0,206.76,206.82,205.7,205.88,17678.0
2019-07-31 14:05:00,205.93,206.62,205.73,206.31,7411.0,205.93,206.62,205.73,206.31,7411.0
2019-07-31 14:10:00,206.14,206.47,206.05,206.35,3156.0,206.14,206.47,206.05,206.35,3156.0
2019-07-31 14:15:00,206.21,206.42,206.09,206.09,5204.0,206.21,206.42,206.09,206.09,5204.0
2019-07-31 14:20:00,206.11,206.24,205.85,205.95,4300.0,206.11,206.24,205.85,205.95,4300.0
2019-07-31 14:25:00,205.98,206.22,205.88,206.1,7452.0,205.98,206.22,205.88,206.1,7452.0
2019-07-31 14:30:00,206.12,206.38,206.1,206.3,4100.0,206.12,206.38,206.1,206.3,4100.0
2019-07-31 14:35:00,206.27,206.44,205.14,205.14,10400.0,206.27,206.44,205.14,205.14,10400.0
2019-07-31 14:40:00,205.0,205.28,204.18,204.18,12399.0,205.0,205.28,204.18,204.18,12399.0
2019-07-31 14:45:00,204.18,204.19,202.32,202.32,38426.0,204.18,204.19,202.32,202.32,38426.0
2019-07-31 14:50:00,202.4,202.56,199.68,201.64,44680.0,202.4,202.56,199.68,201.64,44680.0
2019-07-31 14:55:00,202.09,203.13,201.47,203.13,26324.0,202.09,203.13,201.47,203.13,26324.0
2019-07-31 15:00:00,203.28,204.96,202.79,204.08,27424.0,203.28,204.96,202.79,204.08,27424.0
2019-07-31 15:05:00,204.27,205.3,204.27,204.57,17466.0,204.27,205.3,204.27,204.57,17466.0
2019-07-31 15:10:00,204.61,204.72,204.13,204.4,10697.0,204.61,204.72,204.13,204.4,10697.0
2019-07-31 15:15:00,204.37,204.54,203.89,204.1,22861.0,204.37,204.54,203.89,204.1,22861.0
2019-07-31 15:20:00,204.04,204.5,203.95,204.05,21630.0,204.04,204.5,203.95,204.05,21630.0
2019-07-31 15:25:00,204.03,204.18,203.46,203.52,21040.0,204.03,204.18,203.46,203.52,21040.0
2019-07-31 15:30:00,203.52,203.55,203.09,203.14,22422.0,203.52,203.55,203.09,203.14,22422.0
2019-07-31 15:35:00,203.13,203.57,202.87,202.9,25591.0,203.13,203.57,202.87,202.9,25591.0
2019-07-31 15:40:00,203.0,203.19,202.67,203.11,23065.0,203.0,203.19,202.67,203.11,23065.0
2019-07-31 15:45:00,203.17,203.2,201.63,201.95,80799.0,203.17,203.2,201.63,201.95,80799.0
2019-07-31 15:50:00,201.88,201.92,200.76,200.76,96603.0,201.88,201.92,200.76,200.76,96603.0
2019-07-31 15:55:00,200.76,201.12,199.91,199.97,246592.0,200.76,201.12,199.91,199.97,246592.0
2019-08-01 09:30:00,201.0,201.8,200.0,201.65,46328.0,201.0,201.8,200.0,201.65,46328.0
2019-08-01 09:35:00,201.35,203.5,201.35,203.36,46880.0,201.35,203.5,201.35,203.36,46880.0
2019-08-01 09:40:00,203.83,204.31,201.5,202.44,24584.0,203.83,204.31,201.5,202.44,24584.0
2019-08-01 09:45:00,201.94,202.28,200.85,201.7,16275.0,201.94,202.28,200.85,201.7,16275.0
2019-08-01 09:50:00,201.91,202.29,201.29,201.34,18910.0,201.91,202.29,201.29,201.34,18910.0
2019-08-01 09:55:00,201.17,201.5,200.54,200.86,14609.0,201.17,201.5,200.54,200.86,14609.0
2019-08-01 10:00:00,201.1,201.4,200.8,200.95,6695.0,201.1,201.4,200.8,200.95,6695.0
2019-08-01 10:05:00,200.79,201.92,200.78,201.63,12026.0,200.79,201.92,200.78,201.63,12026.0
2019-08-01 10:10:00,201.5,202.5,201.31,202.35,15668.0,201.5,202.5,201.31,202.35,15668.0
2019-08-01 10:15:00,202.08,202.7,201.95,202.51,4479.0,202.08,202.7,201.95,202.51,4479.0
2019-08-01 10:20:00,202.47,203.48,202.39,203.23,47548.0,202.47,203.48,202.39,203.23,47548.0
2019-08-01 10:25:00,203.23,203.96,203.14,203.75,43050.0,203.23,203.96,203.14,203.75,43050.0
2019-08-01 10:30:00,204.04,204.42,203.81,204.06,9707.0,204.04,204.42,203.81,204.06,9707.0
2019-08-01 10:35:00,204.0,204.78,203.8,204.78,9085.0,204.0,204.78,203.8,204.78,9085.0
2019-08-01 10:40:00,204.82,205.18,204.56,205.05,13267.0,204.82,205.18,204.56,205.05,13267.0
2019-08-01 10:45:00,205.22,205.54,205.11,205.33,17662.0,205.22,205.54,205.11,205.33,17662.0
2019-08-01 10:50:00,205.5,205.88,205.3,205.73,12663.0,205.5,205.88,205.3,205.73,12663.0
2019-08-01 10:55:00,205.81,205.87,205.44,205.49,8034.0,205.81,205.87,205.44,205.49,8034.0
2019-08-01 11:00:00,205.46,205.67,205.16,205.36,12636.0,205.46,205.67,205.16,205.36,12636.0
2019-08-01 11:05:00,205.39,205.39,204.81,205.14,5635.0,205.39,205.39,204.81,205.14,5635.0
2019-08-01 11:10:00,205.16,205.4,205.16,205.3,5962.0,205.16,205.4,205.16,205.3,5962.0
2019-08-01 11:15:00,205.26,205.79,205.19,205.74,7223.0,205.26,205.79,205.19,205.74,7223.0
2019-08-01 11:20:00,205.8,206.36,205.75,206.16,26570.0,205.8,206.36,205.75,206.16,26570.0
2019-08-01 11:25:00,206.32,206.64,206.22,206.6,21386.0,206.32,206.64,206.22,206.6,21386.0
2019-08-01 11:30:00,206.68,206.76,206.4,206.5,17610.0,206.68,206.76,206.4,206.5,17610.0
2019-08-01 11:35:00,206.34,206.45,206.24,206.32,3690.0,206.34,206.45,206.24,206.32,3690.0
2019-08-01 11:40:00,206.47,206.47,205.98,206.02,11898.0,206.47,206.47,205.98,206.02,11898.0
2019-08-01 11:45:00,205.98,206.12,205.9,206.02,7660.0,205.98,206.12,205.9,206.02,7660.0
2019-08-01 11:50:00,206.03,206.03,205.76,205.76,4011.0,206.03,206.03,205.76,205.76,4011.0
2019-08-01 11:55:00,205.71,205.74,205.4,205.61,4905.0,205.71,205.74,205.4,205.61,4905.0
2019-08-01 12:00:00,205.57,205.71,205.46,205.68,3085.0,205.57,205.71,205.46,205.68,3085.0
2019-08-01 12:05:00,205.65,205.81,205.48,205.69,5000.0,205.65,205.81,205.48,205.69,5000.0
2019-08-01 12:10:00,205.78,206.23,205.62,206.23,10761.0,205.78,206.23,205.62,206.23,10761.0
2019-08-01 12:15:00,206.14,206.49,206.13,206.39,12785.0,206.14,206.49,206.13,206.39,12785.0
2019-08-01 12:20:00,206.38,206.41,205.94,205.96,9164.0,206.38,206.41,205.94,205.96,9164.0
2019-08-01 12:25:00,205.95,206.13,205.94,206.08,4541.0,205.95,206.13,205.94,206.08,4541.0
2019-08-01 12:30:00,206.15,206.29,206.06,206.16,3878.0,206.15,206.29,206.06,206.16,3878.0
2019-08-01 12:35:00,206.24,206.41,206.13,206.25,6673.0,206.24,206.41,206.13,206.25,6673.0
2019-08-01 12:40:00,206.25,206.62,206.25,206.55,8053.0,206.25,206.62,206.25,206.55,8053.0
2019-08-01 12:45:00,206.53,206.53,206.36,206.47,4075.0,206.53,206.53,206.36,206.47,4075.0
2019-08-01 12:50:00,206.5,206.68,206.35,206.39,4633.0,206.5,206.68,206.35,206.39,4633.0
2019-08-01 12:55:00,206.42,206.42,205.98,206.16,3400.0,206.42,206.42,205.98,206.16,3400.0
2019-08-01 13:00:00,206.15,206.2,205.95,206.01,12300.0,206.15,206.2,205.95,206.01,12300.0
2019-08-01 13:05:00,206.04,206.08,205.95,205.96,19152.0,206.04,206.08,205.95,205.96,19152.0
2019-08-01 13:10:00,206.0,206.13,205.81,206.11,5300.0,206.0,206.13,205.81,206.11,5300.0
2019-08-01 13:15:00,206.05,206.23,206.04,206.15,3575.0,206.05,206.23,206.04,206.15,3575.0
2019-08-01 13:20:00,206.11,206.35,206.05,206.19,4100.0,206.11,206.35,206.05,206.19,4100.0
2019-08-01 13:25:00,206.25,206.25,204.43,204.61,16137.0,206.25,206.25,204.43,204.61,16137.0
2019-08-01 13:30:00,204.49,205.43,204.3,204.38,10450.0,204.49,205.43,204.3,204.38,10450.0
2019-08-01 13:35:00,204.34,204.9,203.7,203.72,12201.0,204.34,204.9,203.7,203.72,12201.0
2019-08-01 13:40:00,203.56,204.52,203.56,203.58,15496.0,203.56,204.52,203.56,203.58,15496.0
2019-08-01 13:45:00,203.66,204.55,203.56,204.19,27258.0,203.66,204.55,203.56,204.19,27258.0
2019-08-01 13:50:00,204.39,204.78,203.16,203.27,8248.0,204.39,204.78,203.16,203.27,8248.0
2019-08-01 13:55:00,203.37,204.25,203.1,204.14,6300.0,203.37,204.25,203.1,204.14,6300.0
2019-08-01 14:00:00,204.15,204.25,203.11,203.11,5783.0,204.15,204.25,203.11,203.11,5783.0
2019-08-01 14:05:00,203.38,203.64,203.21,203.43,7941.0,203.38,203.64,203.21,203.43,7941.0
2019-08-01 14:10:00,203.42,203.84,202.78,203.77,13278.0,203.42,203.84,202.78,203.77,13278.0
2019-08-01 14:15:00,203.88,203.9,203.34,203.5,7927.0,203.88,203.9,203.34,203.5,7927.0
2019-08-01 14:20:00,203.47,203.61,203.0,203.2,12544.0,203.47,203.61,203.0,203.2,12544.0
2019-08-01 14:25:00,203.24,203.63,202.99,203.27,10614.0,203.24,203.63,202.99,203.27,10614.0
2019-08-01 14:30:00,203.43,203.47,202.85,203.12,10397.0,203.43,203.47,202.85,203.12,10397.0
2019-08-01 14:35:00,203.13,203.13,202.86,202.96,9492.0,203.13,203.13,202.86,202.96,9492.0
2019-08-01 14:40:00,203.02,203.38,202.87,202.95,8692.0,203.02,203.38,202.87,202.95,8692.0
2019-08-01 14:45:00,202.91,204.55,202.9,204.19,11146.0,202.91,204.55,202.9,204.19,11146.0
2019-08-01 14:50:00,204.34,204.7,204.19,204.38,7122.0,204.34,204.7,204.19,204.38,7122.0
2019-08-01 14:55:00,204.14,204.14,203.71,203.71,4170.0,204.14,204.14,203.71,203.71,4170.0
2019-08-01 15:00:00,203.69,204.03,203.42,203.95,6660.0,203.69,204.03,203.42,203.95,6660.0
2019-08-01 15:05:00,204.08,204.15,203.73,203.79,4128.0,204.08,204.15,203.73,203.79,4128.0
2019-08-01 15:10:00,203.72,204.21,203.65,203.84,9121.0,203.72,204.21,203.65,203.84,9121.0
2019-08-01 15:15:00,203.87,204.55,203.8,204.4,7422.0,203.87,204.55,203.8,204.4,7422.0
2019-08-01 15:20:00,204.42,204.55,204.19,204.43,6480.0,204.42,204.55,204.19,204.43,6480.0
2019-08-01 15:25:00,204.49,204.93,204.3,204.42,8260.0,204.49,204.93,204.3,204.42,8260.0
2019-08-01 15:30:00,204.51,204.7,204.05,204.11,13455.0,204.51,204.7,204.05,204.11,13455.0
2019-08-01 15:35:00,203.93,204.77,203.93,204.69,20195.0,203.93,204.77,203.93,204.69,20195.0
2019-08-01 15:40:00,204.65,204.86,204.44,204.84,13013.0,204.65,204.86,204.44,204.84,13013.0
2019-08-01 15:45:00,204.85,204.98,204.45,204.46,11089.0,204.85,204.98,204.45,204.46,11089.0
2019-08-01 15:50:00,204.21,204.22,203.82,203.91,39888.0,204.21,204.22,203.82,203.91,39888.0
2019-08-01 15:55:00,203.83,204.17,203.58,204.07,97659.0,203.83,204.17,203.58,204.07,97659.0
2019-08-02 09:30:00,202.41,202.5,195.39,199.54,120059.0,202.41,202.5,195.39,199.54,120059.0
2019-08-02 09:35:00,199.25,202.0,197.48,202.0,78346.0,199.25,202.0,197.48,202.0,78346.0
2019-08-02 09:40:00,202.2,202.45,201.12,201.44,15401.0,202.2,202.45,201.12,201.44,15401.0
2019-08-02 09:45:00,201.29,202.32,200.41,200.82,35033.0,201.29,202.32,200.41,200.82,35033.0
2019-08-02 09:50:00,201.0,202.26,201.0,201.56,12117.0,201.0,202.26,201.0,201.56,12117.0
2019-08-02 09:55:00,201.59,202.02,200.01,200.38,25813.0,201.59,202.02,200.01,200.38,25813.0
2019-08-02 10:00:00,200.35,201.66,200.35,201.46,24528.0,200.35,201.66,200.35,201.46,24528.0
2019-08-02 10:05:00,201.51,201.73,200.81,200.99,19017.0,201.51,201.73,200.81,200.99,19017.0
2019-08-02 10:10:00,201.04,201.43,200.77,200.89,10172.0,201.04,201.43,200.77,200.89,10172.0
2019-08-02 10:15:00,201.06,201.54,200.49,200.5,20075.0,201.06,201.54,200.49,200.5,20075.0
2019-08-02 10:20:00,200.64,200.65,199.0,199.74,10773.0,200.64,200.65,199.0,199.74,10773.0
2019-08-02 10:25:00,199.67,200.68,199.64,200.63,10792.0,199.67,200.68,199.64,200.63,10792.0
2019-08-02 10:30:00,200.45,200.51,199.06,199.26,14513.0,200.45,200.51,199.06,199.26,14513.0
2019-08-02 10:35:00,199.31,199.95,199.18,199.95,11414.0,199.31,199.95,199.18,199.95,11414.0
2019-08-02 10:40:00,200.0,200.0,199.35,199.87,7445.0,200.0,200.0,199.35,199.87,7445.0
2019-08-02 10:45:00,200.04,200.22,199.25,199.47,21768.0,200.04,200.22,199.25,199.47,21768.0
2019-08-02 10:50:00,199.46,199.46,198.62,199.02,17310.0,199.46,199.46,198.62,199.02,17310.0
2019-08-02 10:55:00,199.02,199.38,198.79,198.79,4904.0,199.02,199.38,198.79,198.79,4904.0
2019-08-02 11:00:00,198.81,199.01,198.35,198.35,18923.0,198.81,199.01,198.35,198.35,18923.0
2019-08-02 11:05:00,198.46,199.3,198.46,199.18,15972.0,198.46,199.3,198.46,199.18,15972.0
2019-08-02 11:10:00,199.2,199.99,199.14,199.84,35216.0,199.2,199.99,199.14,199.84,35216.0
2019-08-02 11:15:00,199.81,200.59,199.63,200.19,20797.0,199.81,200.59,199.63,200.19,20797.0
2019-08-02 11:20:00,200.07,200.07,199.53,199.97,9108.0,200.07,200.07,199.53,199.97,9108.0
2019-08-02 11:25:00,199.75,200.38,199.75,199.99,8358.0,199.75,200.38,199.75,199.99,8358.0
2019-08-02 11:30:00,200.0,200.07,199.26,199.27,18219.0,200.0,200.07,199.26,199.27,18219.0
2019-08-02 11:35:00,199.27,199.38,199.01,199.18,5546.0,199.27,199.38,199.01,199.18,5546.0
2019-08-02 11:40:00,199.11,199.4,198.94,198.99,10465.0,199.11,199.4,198.94,198.99,10465.0
2019-08-02 11:45:00,199.01,199.16,198.91,199.16,4751.0,199.01,199.16,198.91,199.16,4751.0
2019-08-02 11:50:00,199.33,199.4,199.0,199.4,6159.0,199.33,199.4,199.0,199.4,6159.0
2019-08-02 11:55:00,199.34,199.61,199.17,199.55,6773.0,199.34,199.61,199.17,199.55,6773.0
2019-08-02 12:00:00,199.45,199.45,199.05,199.2,5155.0,199.45,199.45,199.05,199.2,5155.0
2019-08-02 12:05:00,199.24,199.71,198.95,199.64,29323.0,199.24,199.71,198.95,199.64,29323.0
2019-08-02 12:10:00,199.66,199.72,199.26,199.26,3641.0,199.66,199.72,199.26,199.26,3641.0
2019-08-02 12:15:00,199.47,199.47,199.12,199.16,3008.0,199.47,199.47,199.12,199.16,3008.0
2019-08-02 12:20:00,199.29,199.29,198.89,199.05,26912.0,199.29,199.29,198.89,199.05,26912.0
2019-08-02 12:25:00,199.0,199.07,198.2,198.61,64118.0,199.0,199.07,198.2,198.61,64118.0
2019-08-02 12:30:00,198.62,198.82,198.4,198.4,5998.0,198.62,198.82,198.4,198.4,5998.0
2019-08-02 12:35:00,198.39,198.47,198.19,198.43,9600.0,198.39,198.47,198.19,198.43,9600.0
2019-08-02 12:40:00,198.38,198.43,198.1,198.35,4968.0,198.38,198.43,198.1,198.35,4968.0
2019-08-02 12:45:00,198.36,198.37,198.15,198.24,4485.0,198.36,198.37,198.15,198.24,4485.0
2019-08-02 12:50:00,198.23,198.29,197.82,197.9,10869.0,198.23,198.29,197.82,197.9,10869.0
2019-08-02 12:55:00,197.78,197.84,197.6,197.72,4247.0,197.78,197.84,197.6,197.72,4247.0
2019-08-02 13:00:00,197.68,197.93,197.55,197.67,7037.0,197.68,197.93,197.55,197.67,7037.0
2019-08-02 13:05:00,197.73,197.74,197.23,197.48,4450.0,197.73,197.74,197.23,197.48,4450.0
2019-08-02 13:10:00,197.42,197.43,197.15,197.42,11158.0,197.42,197.43,197.15,197.42,11158.0
2019-08-02 13:15:00,197.48,197.72,197.43,197.59,8326.0,197.48,197.72,197.43,197.59,8326.0
2019-08-02 13:20:00,197.58,197.91,197.38,197.88,9115.0,197.58,197.91,197.38,197.88,9115.0
2019-08-02 13:25:00,197.89,198.02,197.76,197.98,6907.0,197.89,198.02,197.76,197.98,6907.0
2019-08-02 13:30:00,197.98,197.99,197.67,197.72,5912.0,197.98,197.99,197.67,197.72,5912.0
2019-08-02 13:35:00,197.67,197.8,197.18,197.31,8045.0,197.67,197.8,197.18,197.31,8045.0
2019-08-02 13:40:00,197.31,197.43,197.08,197.12,3854.0,197.31,197.43,197.08,197.12,3854.0
2019-08-02 13:45:00,197.11,197.25,196.89,196.92,11986.0,197.11,197.25,196.89,196.92,11986.0
2019-08-02 13:50:00,196.88,197.1,196.81,197.1,10718.0,196.88,197.1,196.81,197.1,10718.0
2019-08-02 13:55:00,197.12,197.28,197.03,197.26,4874.0,197.12,197.28,197.03,197.26,4874.0
2019-08-02 14:00:00,197.13,197.35,196.95,197.15,9025.0,197.13,197.35,196.95,197.15,9025.0
2019-08-02 14:05:00,197.16,197.5,197.16,197.25,6890.0,197.16,197.5,197.16,197.25,6890.0
2019-08-02 14:10:00,197.29,197.51,197.07,197.51,7417.0,197.29,197.51,197.07,197.51,7417.0
2019-08-02 14:15:00,197.56,197.74,197.31,197.46,9832.0,197.56,197.74,197.31,197.46,9832.0
2019-08-02 14:20:00,197.47,198.03,197.47,197.87,10077.0,197.47,198.03,197.47,197.87,10077.0
2019-08-02 14:25:00,197.77,197.97,197.43,197.56,4753.0,197.77,197.97,197.43,197.56,4753.0
2019-08-02 14:30:00,197.51,197.59,197.05,197.19,6535.0,197.51,197.59,197.05,197.19,6535.0
2019-08-02 14:35:00,197.12,197.12,196.75,196.99,30551.0,197.12,197.12,196.75,196.99,30551.0
2019-08-02 14:40:00,196.98,197.05,196.82,196.97,13134.0,196.98,197.05,196.82,196.97,13134.0
2019-08-02 14:45:00,196.88,197.1,196.65,196.86,10025.0,196.88,197.1,196.65,196.86,10025.0
2019-08-02 14:50:00,196.94,196.95,196.55,196.63,8923.0,196.94,196.95,196.55,196.63,8923.0
2019-08-02 14:55:00,196.6,196.74,196.54,196.7,10635.0,196.6,196.74,196.54,196.7,10635.0
2019-08-02 15:00:00,196.7,196.79,196.57,196.66,23297.0,196.7,196.79,196.57,196.66,23297.0
2019-08-02 15:05:00,196.65,196.73,196.34,196.34,9450.0,196.65,196.73,196.34,196.34,9450.0
2019-08-02 15:10:00,196.39,196.56,196.31,196.5,18611.0,196.39,196.56,196.31,196.5,18611.0
2019-08-02 15:15:00,196.53,196.61,196.32,196.56,11391.0,196.53,196.61,196.32,196.56,11391.0
2019-08-02 15:20:00,196.59,197.83,196.59,197.83,11899.0,196.59,197.83,196.59,197.83,11899.0
2019-08-02 15:25:00,197.81,198.3,197.81,197.96,11980.0,197.81,198.3,197.81,197.96,11980.0
2019-08-02 15:30:00,197.96,198.02,197.71,197.72,24504.0,197.96,198.02,197.71,197.72,24504.0
2019-08-02 15:35:00,197.59,197.84,197.19,197.49,43495.0,197.59,197.84,197.19,197.49,43495.0
2019-08-02 15:40:00,197.44,197.47,196.6,196.6,29846.0,197.44,197.47,196.6,196.6,29846.0
2019-08-02 15:45:00,196.53,196.88,196.14,196.25,26904.0,196.53,196.88,196.14,196.25,26904.0
2019-08-02 15:50:00,196.24,196.82,195.9,196.29,54087.0,196.24,196.82,195.9,196.29,54087.0
2019-08-02 15:55:00,196.29,196.42,194.89,195.92,247483.0,196.29,196.42,194.89,195.92,247483.0
2019-08-05 09:30:00,190.7,190.7,187.26,188.6,121149.0,190.7,190.7,187.26,188.6,121149.0
2019-08-05 09:35:00,188.25,189.06,188.15,188.96,106686.0,188.25,189.06,188.15,188.96,106686.0
2019-08-05 09:40:00,189.08,189.96,188.69,188.8,61965.0,189.08,189.96,188.69,188.8,61965.0
2019-08-05 09:45:00,188.8,190.78,188.61,189.99,89276.0,188.8,190.78,188.61,189.99,89276.0
2019-08-05 09:50:00,189.98,190.66,189.33,190.53,76383.0,189.98,190.66,189.33,190.53,76383.0
2019-08-05 09:55:00,190.66,191.64,190.4,190.88,31692.0,190.66,191.64,190.4,190.88,31692.0
2019-08-05 10:00:00,190.85,191.06,190.07,190.12,26589.0,190.85,191.06,190.07,190.12,26589.0
2019-08-05 10:05:00,190.18,191.0,189.53,190.41,68867.0,190.18,191.0,189.53,190.41,68867.0
2019-08-05 10:10:00,190.39,190.66,189.72,190.3,64400.0,190.39,190.66,189.72,190.3,64400.0
2019-08-05 10:15:00,190.22,190.58,189.75,189.75,14375.0,190.22,190.58,189.75,189.75,14375.0
2019-08-05 10:20:00,189.56,190.45,189.4,190.01,10531.0,189.56,190.45,189.4,190.01,10531.0
2019-08-05 10:25:00,189.9,190.07,189.74,189.94,6984.0,189.9,190.07,189.74,189.94,6984.0
2019-08-05 10:30:00,189.78,190.39,189.77,190.0,8661.0,189.78,190.39,189.77,190.0,8661.0
2019-08-05 10:35:00,189.75,190.09,189.18,189.45,15450.0,189.75,190.09,189.18,189.45,15450.0
2019-08-05 10:40:00,189.18,189.52,188.72,189.32,82154.0,189.18,189.52,188.72,189.32,82154.0
2019-08-05 10:45:00,189.3,190.01,189.0,189.86,30698.0,189.3,190.01,189.0,189.86,30698.0
2019-08-05 10:50:00,189.76,190.38,189.5,190.2,7813.0,189.76,190.38,189.5,190.2,7813.0
2019-08-05 10:55:00,190.32,190.43,189.79,190.32,15222.0,190.32,190.43,189.79,190.32,15222.0
2019-08-05 11:00:00,190.34,190.78,190.25,190.64,15976.0,190.34,190.78,190.25,190.64,15976.0
2019-08-05 11:05:00,190.68,191.34,190.67,191.08,10650.0,190.68,191.34,190.67,191.08,10650.0
2019-08-05 11:10:00,191.14,191.6,191.05,191.41,59648.0,191.14,191.6,191.05,191.41,59648.0
2019-08-05 11:15:00,191.44,191.44,191.0,191.25,13631.0,191.44,191.44,191.0,191.25,13631.0
2019-08-05 11:20:00,191.26,191.26,190.19,190.25,13658.0,191.26,191.26,190.19,190.25,13658.0
2019-08-05 11:25:00,190.3,190.5,189.75,189.88,7109.0,190.3,190.5,189.75,189.88,7109.0
2019-08-05 11:30:00,190.06,190.24,189.85,190.1,16090.0,190.06,190.24,189.85,190.1,16090.0
2019-08-05 11:35:00,190.1,190.37,189.96,190.1,35248.0,190.1,190.37,189.96,190.1,35248.0
2019-08-05 11:40:00,190.24,190.35,189.53,189.59,58952.0,190.24,190.35,189.53,189.59,58952.0
2019-08-05 11:45:00,189.55,189.74,189.39,189.55,11777.0,189.55,189.74,189.39,189.55,11777.0
2019-08-05 11:50:00,189.42,189.46,188.89,189.05,13401.0,189.42,189.46,188.89,189.05,13401.0
2019-08-05 11:55:00,188.99,188.99,188.31,188.33,12886.0,188.99,188.99,188.31,188.33,12886.0
2019-08-05 12:00:00,188.31,188.53,187.83,188.11,16794.0,188.31,188.53,187.83,188.11,16794.0
2019-08-05 12:05:00,188.01,188.8,187.95,188.68,13434.0,188.01,188.8,187.95,188.68,13434.0
2019-08-05 12:10:00,188.67,188.68,188.07,188.22,9521.0,188.67,188.68,188.07,188.22,9521.0
2019-08-05 12:15:00,188.22,188.35,188.1,188.21,12311.0,188.22,188.35,188.1,188.21,12311.0
2019-08-05 12:20:00,188.31,189.0,188.16,188.99,11374.0,188.31,189.0,188.16,188.99,11374.0
2019-08-05 12:25:00,188.99,189.01,188.44,188.52,6687.0,188.99,189.01,188.44,188.52,6687.0
2019-08-05 12:30:00,188.5,188.93,188.42,188.43,6563.0,188.5,188.93,188.42,188.43,6563.0
2019-08-05 12:35:00,188.38,188.53,187.96,188.0,16208.0,188.38,188.53,187.96,188.0,16208.0
2019-08-05 12:40:00,188.02,188.13,187.93,188.01,6589.0,188.02,188.13,187.93,188.01,6589.0
2019-08-05 12:45:00,188.02,188.16,187.9,187.97,12594.0,188.02,188.16,187.9,187.97,12594.0
2019-08-05 12:50:00,187.96,188.49,187.95,188.19,7889.0,187.96,188.49,187.95,188.19,7889.0
2019-08-05 12:55:00,188.1,188.2,187.85,187.88,11894.0,188.1,188.2,187.85,187.88,11894.0
2019-08-05 13:00:00,187.74,188.17,187.74,188.05,8782.0,187.74,188.17,187.74,188.05,8782.0
2019-08-05 13:05:00,187.84,188.12,187.79,188.12,8248.0,187.84,188.12,187.79,188.12,8248.0
2019-08-05 13:10:00,188.29,188.41,187.75,187.92,10123.0,188.29,188.41,187.75,187.92,10123.0
2019-08-05 13:15:00,187.84,188.13,187.84,188.02,6940.0,187.84,188.13,187.84,188.02,6940.0
2019-08-05 13:20:00,188.18,188.31,188.07,188.1,5597.0,188.18,188.31,188.07,188.1,5597.0
2019-08-05 13:25:00,188.16,188.21,187.65,188.0,13658.0,188.16,188.21,187.65,188.0,13658.0
2019-08-05 13:30:00,187.95,188.24,187.43,187.53,19731.0,187.95,188.24,187.43,187.53,19731.0
2019-08-05 13:35:00,187.63,188.5,187.62,188.43,9640.0,187.63,188.5,187.62,188.43,9640.0
2019-08-05 13:40:00,188.5,188.5,187.72,187.8,9504.0,188.5,188.5,187.72,187.8,9504.0
2019-08-05 13:45:00,187.71,187.74,187.45,187.69,5175.0,187.71,187.74,187.45,187.69,5175.0
2019-08-05 13:50:00,187.76,187.76,187.32,187.45,6512.0,187.76,187.76,187.32,187.45,6512.0
2019-08-05 13:55:00,187.41,187.54,186.93,186.95,14380.0,187.41,187.54,186.93,186.95,14380.0
2019-08-05 14:00:00,186.88,186.99,186.61,186.82,10380.0,186.88,186.99,186.61,186.82,10380.0
2019-08-05 14:05:00,186.82,186.84,186.64,186.7,13121.0,186.82,186.84,186.64,186.7,13121.0
2019-08-05 14:10:00,186.71,187.48,186.64,187.48,7918.0,186.71,187.48,186.64,187.48,7918.0
2019-08-05 14:15:00,187.4,187.4,187.04,187.14,10720.0,187.4,187.4,187.04,187.14,10720.0
2019-08-05 14:20:00,187.14,187.42,186.84,187.27,12080.0,187.14,187.42,186.84,187.27,12080.0
2019-08-05 14:25:00,187.2,187.2,186.46,186.46,10840.0,187.2,187.2,186.46,186.46,10840.0
2019-08-05 14:30:00,186.49,186.94,186.29,186.94,21355.0,186.49,186.94,186.29,186.94,21355.0
2019-08-05 14:35:00,186.89,187.7,186.89,186.98,16163.0,186.89,187.7,186.89,186.98,16163.0
2019-08-05 14:40:00,186.9,186.92,186.39,186.39,11832.0,186.9,186.92,186.39,186.39,11832.0
2019-08-05 14:45:00,186.35,187.02,186.35,186.65,8285.0,186.35,187.02,186.35,186.65,8285.0
2019-08-05 14:50:00,186.72,187.18,186.34,186.48,12199.0,186.72,187.18,186.34,186.48,12199.0
2019-08-05 14:55:00,186.45,186.54,186.04,186.39,17227.0,186.45,186.54,186.04,186.39,17227.0
2019-08-05 15:00:00,186.32,186.76,185.82,185.85,22846.0,186.32,186.76,185.82,185.85,22846.0
2019-08-05 15:05:00,185.77,185.93,185.32,185.52,21839.0,185.77,185.93,185.32,185.52,21839.0
2019-08-05 15:10:00,185.5,186.88,185.47,186.7,26075.0,185.5,186.88,185.47,186.7,26075.0
2019-08-05 15:15:00,186.7,187.51,186.25,187.42,14625.0,186.7,187.51,186.25,187.42,14625.0
2019-08-05 15:20:00,187.5,187.63,186.78,186.95,13861.0,187.5,187.63,186.78,186.95,13861.0
2019-08-05 15:25:00,187.1,187.46,186.49,186.6,14039.0,187.1,187.46,186.49,186.6,14039.0
2019-08-05 15:30:00,186.58,187.46,186.42,187.21,25801.0,186.58,187.46,186.42,187.21,25801.0
2019-08-05 15:35:00,187.19,187.85,187.16,187.82,17570.0,187.19,187.85,187.16,187.82,17570.0
2019-08-05 15:40:00,187.88,188.35,187.61,188.25,17521.0,187.88,188.35,187.61,188.25,17521.0
2019-08-05 15:45:00,188.24,188.51,187.81,187.96,24233.0,188.24,188.51,187.81,187.96,24233.0
2019-08-05 15:50:00,187.91,188.35,187.83,188.25,29499.0,187.91,188.35,187.83,188.25,29499.0
2019-08-05 15:55:00,188.21,188.51,187.83,187.99,61963.0,188.21,188.51,187.83,187.99,61963.0
2019-08-06 09:30:00,189.56,191.7,189.01,191.17,50556.0,189.56,191.7,189.01,191.17,50556.0
2019-08-06 09:35:00,191.39,191.42,189.75,189.75,20664.0,191.39,191.42,189.75,189.75,20664.0
2019-08-06 09:40:00,189.84,189.85,188.72,189.1,18224.0,189.84,189.85,188.72,189.1,18224.0
2019-08-06 09:45:00,189.16,189.25,188.07,188.15,18809.0,189.16,189.25,188.07,188.15,18809.0
2019-08-06 09:50:00,188.18,188.7,187.6,188.68,24126.0,188.18,188.7,187.6,188.68,24126.0
2019-08-06 09:55:00,188.69,188.86,188.2,188.76,17656.0,188.69,188.86,188.2,188.76,17656.0
2019-08-06 10:00:00,188.96,189.68,188.6,189.23,11798.0,188.96,189.68,188.6,189.23,11798.0
2019-08-06 10:05:00,189.27,189.27,188.73,188.74,6809.0,189.27,189.27,188.73,188.74,6809.0
2019-08-06 10:10:00,188.89,188.89,187.9,188.09,18533.0,188.89,188.89,187.9,188.09,18533.0
2019-08-06 10:15:00,188.0,188.26,187.33,187.82,13638.0,188.0,188.26,187.33,187.82,13638.0
2019-08-06 10:20:00,187.72,188.55,187.59,188.31,6171.0,187.72,188.55,187.59,188.31,6171.0
2019-08-06 10:25:00,188.46,188.96,188.43,188.55,3540.0,188.46,188.96,188.43,188.55,3540.0
2019-08-06 10:30:00,188.24,189.29,188.13,189.14,9146.0,188.24,189.29,188.13,189.14,9146.0
2019-08-06 10:35:00,189.13,189.92,188.99,189.7,3523.0,189.13,189.92,188.99,189.7,3523.0
2019-08-06 10:40:00,189.93,189.95,189.2,189.2,6190.0,189.93,189.95,189.2,189.2,6190.0
2019-08-06 10:45:00,189.14,189.19,188.27,188.27,4826.0,189.14,189.19,188.27,188.27,4826.0
2019-08-06 10:50:00,188.26,188.6,188.1,188.48,6825.0,188.26,188.6,188.1,188.48,6825.0
2019-08-06 10:55:00,188.5,188.98,188.39,188.96,2865.0,188.5,188.98,188.39,188.96,2865.0
2019-08-06 11:00:00,188.96,189.03,188.45,188.58,4732.0,188.96,189.03,188.45,188.58,4732.0
2019-08-06 11:05:00,188.53,188.88,188.53,188.83,6198.0,188.53,188.88,188.53,188.83,6198.0
2019-08-06 11:10:00,188.72,188.72,187.7,187.7,13403.0,188.72,188.72,187.7,187.7,13403.0
2019-08-06 11:15:00,187.79,187.79,187.16,187.3,10765.0,187.79,187.79,187.16,187.3,10765.0
2019-08-06 11:20:00,187.32,187.81,187.25,187.81,5228.0,187.32,187.81,187.25,187.81,5228.0
2019-08-06 11:25:00,187.84,188.08,187.5,187.62,4165.0,187.84,188.08,187.5,187.62,4165.0
2019-08-06 11:30:00,187.74,187.84,186.66,186.87,6651.0,187.74,187.84,186.66,186.87,6651.0
2019-08-06 11:35:00,186.97,187.31,186.76,187.3,2832.0,186.97,187.31,186.76,187.3,2832.0
2019-08-06 11:40:00,187.35,187.51,187.18,187.21,1532.0,187.35,187.51,187.18,187.21,1532.0
2019-08-06 11:45:00,187.22,187.85,187.22,187.78,6994.0,187.22,187.85,187.22,187.78,6994.0
2019-08-06 11:50:00,187.84,187.88,187.14,187.48,3075.0,187.84,187.88,187.14,187.48,3075.0
2019-08-06 11:55:00,187.16,188.17,187.16,188.0,3400.0,187.16,188.17,187.16,188.0,3400.0
2019-08-06 12:00:00,188.26,188.34,187.62,187.8,6886.0,188.26,188.34,187.62,187.8,6886.0
2019-08-06 12:05:00,187.92,188.06,187.59,187.6,2480.0,187.92,188.06,187.59,187.6,2480.0
2019-08-06 12:10:00,187.67,188.06,187.52,188.0,7238.0,187.67,188.06,187.52,188.0,7238.0
2019-08-06 12:15:00,188.0,188.0,187.52,187.62,2600.0,188.0,188.0,187.52,187.62,2600.0
2019-08-06 12:20:00,187.52,187.62,187.26,187.61,2646.0,187.52,187.62,187.26,187.61,2646.0
2019-08-06 12:25:00,187.52,187.52,187.35,187.4,5249.0,187.52,187.52,187.35,187.4,5249.0
2019-08-06 12:30:00,187.26,187.5,187.17,187.5,6520.0,187.26,187.5,187.17,187.5,6520.0
2019-08-06 12:35:00,187.41,187.63,187.32,187.63,1037.0,187.41,187.63,187.32,187.63,1037.0
2019-08-06 12:40:00,187.4,187.54,187.35,187.41,1000.0,187.4,187.54,187.35,187.41,1000.0
2019-08-06 12:45:00,187.41,187.41,187.16,187.16,2132.0,187.41,187.41,187.16,187.16,2132.0
2019-08-06 12:50:00,187.24,187.26,186.99,187.15,7166.0,187.24,187.26,186.99,187.15,7166.0
2019-08-06 12:55:00,187.03,187.22,187.01,187.11,6335.0,187.03,187.22,187.01,187.11,6335.0
2019-08-06 13:00:00,187.22,187.78,187.21,187.53,3720.0,187.22,187.78,187.21,187.53,3720.0
2019-08-06 13:05:00,187.71,188.21,187.69,187.79,2300.0,187.71,188.21,187.69,187.79,2300.0
2019-08-06 13:10:00,187.98,188.0,187.75,187.78,2145.0,187.98,188.0,187.75,187.78,2145.0
2019-08-06 13:15:00,187.76,187.91,187.61,187.71,8239.0,187.76,187.91,187.61,187.71,8239.0
2019-08-06 13:20:00,187.74,188.06,187.67,188.05,3337.0,187.74,188.06,187.67,188.05,3337.0
2019-08-06 13:25:00,188.13,188.78,188.13,188.67,9000.0,188.13,188.78,188.13,188.67,9000.0
2019-08-06 13:30:00,188.75,188.75,188.23,188.28,3679.0,188.75,188.75,188.23,188.28,3679.0
2019-08-06 13:35:00,188.34,188.49,188.3,188.49,3150.0,188.34,188.49,188.3,188.49,3150.0
2019-08-06 13:40:00,188.27,188.49,188.21,188.24,2995.0,188.27,188.49,188.21,188.24,2995.0
2019-08-06 13:45:00,188.19,188.33,188.0,188.28,4100.0,188.19,188.33,188.0,188.28,4100.0
2019-08-06 13:50:00,188.39,188.4,188.1,188.35,2150.0,188.39,188.4,188.1,188.35,2150.0
2019-08-06 13:55:00,188.19,188.2,187.89,187.94,4000.0,188.19,188.2,187.89,187.94,4000.0
2019-08-06 14:00:00,187.93,188.07,187.59,187.75,5306.0,187.93,188.07,187.59,187.75,5306.0
2019-08-06 14:05:00,187.66,187.67,187.18,187.35,11602.0,187.66,187.67,187.18,187.35,11602.0
2019-08-06 14:10:00,187.25,187.67,187.23,187.56,6051.0,187.25,187.67,187.23,187.56,6051.0
2019-08-06 14:15:00,187.67,188.15,187.67,188.02,3714.0,187.67,188.15,187.67,188.02,3714.0
2019-08-06 14:20:00,188.23,188.27,187.94,188.02,15449.0,188.23,188.27,187.94,188.02,15449.0
2019-08-06 14:25:00,188.14,188.39,188.13,188.24,16480.0,188.14,188.39,188.13,188.24,16480.0
2019-08-06 14:30:00,188.16,188.5,188.12,188.38,2291.0,188.16,188.5,188.12,188.38,2291.0
2019-08-06 14:35:00,188.44,188.51,188.31,188.34,2448.0,188.44,188.51,188.31,188.34,2448.0
2019-08-06 14:40:00,188.3,188.61,188.19,188.61,2222.0,188.3,188.61,188.19,188.61,2222.0
2019-08-06 14:45:00,188.42,188.55,188.34,188.42,1761.0,188.42,188.55,188.34,188.42,1761.0
2019-08-06 14:50:00,188.44,188.44,187.94,187.97,3760.0,188.44,188.44,187.94,187.97,3760.0
2019-08-06 14:55:00,187.83,187.94,187.61,187.75,9535.0,187.83,187.94,187.61,187.75,9535.0
2019-08-06 15:00:00,187.75,187.85,187.4,187.63,8139.0,187.75,187.85,187.4,187.63,8139.0
2019-08-06 15:05:00,187.65,187.87,187.54,187.54,1900.0,187.65,187.87,187.54,187.54,1900.0
2019-08-06 15:10:00,187.4,187.76,187.34,187.68,5323.0,187.4,187.76,187.34,187.68,5323.0
2019-08-06 15:15:00,187.79,187.97,187.56,187.73,6218.0,187.79,187.97,187.56,187.73,6218.0
2019-08-06 15:20:00,187.92,188.16,187.74,187.83,6317.0,187.92,188.16,187.74,187.83,6317.0
2019-08-06 15:25:00,187.85,187.85,187.39,187.76,9114.0,187.85,187.85,187.39,187.76,9114.0
2019-08-06 15:30:00,187.66,187.94,185.65,187.58,16699.0,187.66,187.94,185.65,187.58,16699.0
2019-08-06 15:35:00,187.77,188.14,187.73,188.11,10268.0,187.77,188.14,187.73,188.11,10268.0
2019-08-06 15:40:00,188.14,188.2,187.9,188.06,17443.0,188.14,188.2,187.9,188.06,17443.0
2019-08-06 15:45:00,187.98,187.98,187.54,187.64,7475.0,187.98,187.98,187.54,187.64,7475.0
2019-08-06 15:50:00,187.7,188.04,187.41,187.53,11348.0,187.7,188.04,187.41,187.53,11348.0
2019-08-06 15:55:00,187.62,187.62,187.18,187.33,135891.0,187.62,187.62,187.18,187.33,135891.0
2019-08-07 09:30:00,185.0,185.0,183.11,184.77,71128.0,185.0,185.0,183.11,184.77,71128.0
2019-08-07 09:35:00,184.13,186.28,184.13,186.28,11534.0,184.13,186.28,184.13,186.28,11534.0
2019-08-07 09:40:00,186.42,186.45,185.56,185.64,9169.0,186.42,186.45,185.56,185.64,9169.0
2019-08-07 09:45:00,185.6,185.6,184.73,185.06,27243.0,185.6,185.6,184.73,185.06,27243.0
2019-08-07 09:50:00,184.78,186.15,184.73,186.0,26558.0,184.78,186.15,184.73,186.0,26558.0
2019-08-07 09:55:00,185.88,187.44,185.88,187.29,17699.0,185.88,187.44,185.88,187.29,17699.0
2019-08-07 10:00:00,187.0,187.11,186.67,187.05,5025.0,187.0,187.11,186.67,187.05,5025.0
2019-08-07 10:05:00,186.92,187.36,186.65,187.0,3484.0,186.92,187.36,186.65,187.0,3484.0
2019-08-07 10:10:00,187.5,188.0,187.36,187.65,10899.0,187.5,188.0,187.36,187.65,10899.0
2019-08-07 10:15:00,187.58,188.95,187.57,188.18,25245.0,187.58,188.95,187.57,188.18,25245.0
2019-08-07 10:20:00,188.18,188.2,187.49,187.49,10579.0,188.18,188.2,187.49,187.49,10579.0
2019-08-07 10:25:00,187.63,188.08,187.32,187.53,5796.0,187.63,188.08,187.32,187.53,5796.0
2019-08-07 10:30:00,187.51,188.07,187.36,188.05,6923.0,187.51,188.07,187.36,188.05,6923.0
2019-08-07 10:35:00,187.81,189.0,187.68,189.0,11732.0,187.81,189.0,187.68,189.0,11732.0
2019-08-07 10:40:00,189.05,189.16,187.68,187.68,31387.0,189.05,189.16,187.68,187.68,31387.0
2019-08-07 10:45:00,187.86,188.45,187.55,188.44,26727.0,187.86,188.45,187.55,188.44,26727.0
2019-08-07 10:50:00,188.58,189.64,188.57,189.43,16284.0,188.58,189.64,188.57,189.43,16284.0
2019-08-07 10:55:00,189.08,189.1,188.73,188.89,10111.0,189.08,189.1,188.73,188.89,10111.0
2019-08-07 11:00:00,188.55,188.73,188.06,188.34,9891.0,188.55,188.73,188.06,188.34,9891.0
2019-08-07 11:05:00,188.05,188.19,187.6,188.18,4251.0,188.05,188.19,187.6,188.18,4251.0
2019-08-07 11:10:00,188.06,188.48,188.05,188.17,3226.0,188.06,188.48,188.05,188.17,3226.0
2019-08-07 11:15:00,188.06,188.24,187.55,187.75,4129.0,188.06,188.24,187.55,187.75,4129.0
2019-08-07 11:20:00,187.74,187.78,187.0,187.12,7810.0,187.74,187.78,187.0,187.12,7810.0
2019-08-07 11:25:00,187.28,187.41,187.08,187.3,10753.0,187.28,187.41,187.08,187.3,10753.0
2019-08-07 11:30:00,187.18,187.57,187.0,187.57,6597.0,187.18,187.57,187.0,187.57,6597.0
2019-08-07 11:35:00,187.5,187.64,187.14,187.15,1700.0,187.5,187.64,187.14,187.15,1700.0
2019-08-07 11:40:00,187.26,187.26,186.57,186.62,4610.0,187.26,187.26,186.57,186.62,4610.0
2019-08-07 11:45:00,186.69,186.69,186.03,186.27,6150.0,186.69,186.69,186.03,186.27,6150.0
2019-08-07 11:50:00,186.28,186.4,185.9,186.31,9109.0,186.28,186.4,185.9,186.31,9109.0
2019-08-07 11:55:00,186.36,187.05,186.36,186.57,3724.0,186.36,187.05,186.36,186.57,3724.0
2019-08-07 12:00:00,186.6,186.62,185.85,186.04,3525.0,186.6,186.62,185.85,186.04,3525.0
2019-08-07 12:05:00,185.97,185.97,185.41,185.5,7391.0,185.97,185.97,185.41,185.5,7391.0
2019-08-07 12:10:00,185.5,185.67,185.28,185.59,12418.0,185.5,185.67,185.28,185.59,12418.0
2019-08-07 12:15:00,185.56,185.56,185.07,185.18,6212.0,185.56,185.56,185.07,185.18,6212.0
2019-08-07 12:20:00,185.18,185.27,185.0,185.09,35197.0,185.18,185.27,185.0,185.09,35197.0
2019-08-07 12:25:00,185.14,185.73,185.0,185.73,8601.0,185.14,185.73,185.0,185.73,8601.0
2019-08-07 12:30:00,185.72,186.45,185.55,186.4,5810.0,185.72,186.45,185.55,186.4,5810.0
2019-08-07 12:35:00,186.44,186.68,186.22,186.57,2815.0,186.44,186.68,186.22,186.57,2815.0
2019-08-07 12:40:00,186.63,187.23,186.47,187.01,4933.0,186.63,187.23,186.47,187.01,4933.0
2019-08-07 12:45:00,187.11,187.11,186.72,186.83,2114.0,187.11,187.11,186.72,186.83,2114.0
2019-08-07 12:50:00,186.8,186.86,186.63,186.74,3472.0,186.8,186.86,186.63,186.74,3472.0
2019-08-07 12:55:00,186.71,186.87,186.58,186.78,1498.0,186.71,186.87,186.58,186.78,1498.0
2019-08-07 13:00:00,186.87,186.98,186.63,186.98,2200.0,186.87,186.98,186.63,186.98,2200.0
2019-08-07 13:05:00,186.83,186.99,186.75,186.99,2100.0,186.83,186.99,186.75,186.99,2100.0
2019-08-07 13:10:00,187.02,187.02,186.78,186.94,2977.0,187.02,187.02,186.78,186.94,2977.0
2019-08-07 13:15:00,186.79,186.92,186.7,186.9,1197.0,186.79,186.92,186.7,186.9,1197.0
2019-08-07 13:20:00,186.86,186.93,186.72,186.93,1100.0,186.86,186.93,186.72,186.93,1100.0
2019-08-07 13:25:00,186.65,187.0,186.65,186.88,2197.0,186.65,187.0,186.65,186.88,2197.0
2019-08-07 13:30:00,186.98,187.52,186.97,187.41,2146.0,186.98,187.52,186.97,187.41,2146.0
2019-08-07 13:35:00,187.21,187.46,187.19,187.34,2490.0,187.21,187.46,187.19,187.34,2490.0
2019-08-07 13:40:00,187.68,188.14,187.66,188.05,8670.0,187.68,188.14,187.66,188.05,8670.0
2019-08-07 13:45:00,187.89,187.94,187.75,187.94,1225.0,187.89,187.94,187.75,187.94,1225.0
2019-08-07 13:50:00,187.87,188.42,187.87,188.09,4848.0,187.87,188.42,187.87,188.09,4848.0
2019-08-07 13:55:00,188.01,188.18,187.46,187.46,2606.0,188.01,188.18,187.46,187.46,2606.0
2019-08-07 14:00:00,187.39,188.0,187.38,187.7,5362.0,187.39,188.0,187.38,187.7,5362.0
2019-08-07 14:05:00,187.69,187.78,187.49,187.65,4099.0,187.69,187.78,187.49,187.65,4099.0
2019-08-07 14:10:00,187.54,187.58,187.18,187.18,4807.0,187.54,187.58,187.18,187.18,4807.0
2019-08-07 14:15:00,187.05,187.08,186.71,186.75,4676.0,187.05,187.08,186.71,186.75,4676.0
2019-08-07 14:20:00,186.89,187.02,186.78,186.9,3759.0,186.89,187.02,186.78,186.9,3759.0
2019-08-07 14:25:00,186.85,187.41,186.85,187.35,3825.0,186.85,187.41,186.85,187.35,3825.0
2019-08-07 14:30:00,187.42,187.6,187.39,187.46,2044.0,187.42,187.6,187.39,187.46,2044.0
2019-08-07 14:35:00,187.5,187.5,187.14,187.14,3056.0,187.5,187.5,187.14,187.14,3056.0
2019-08-07 14:40:00,187.15,188.05,187.13,188.05,2750.0,187.15,188.05,187.13,188.05,2750.0
2019-08-07 14:45:00,188.1,188.19,187.55,187.6,4448.0,188.1,188.19,187.55,187.6,4448.0
2019-08-07 14:50:00,187.65,187.95,187.6,187.93,2131.0,187.65,187.95,187.6,187.93,2131.0
2019-08-07 14:55:00,187.86,188.13,187.75,188.13,5748.0,187.86,188.13,187.75,188.13,5748.0
2019-08-07 15:00:00,188.11,188.14,187.67,187.85,6190.0,188.11,188.14,187.67,187.85,6190.0
2019-08-07 15:05:00,187.86,188.12,187.76,187.82,6415.0,187.86,188.12,187.76,187.82,6415.0
2019-08-07 15:10:00,187.94,187.94,187.56,187.56,3400.0,187.94,187.94,187.56,187.56,3400.0
2019-08-07 15:15:00,187.6,188.05,187.25,187.98,9288.0,187.6,188.05,187.25,187.98,9288.0
2019-08-07 15:20:00,188.06,188.43,188.04,188.3,7000.0,188.06,188.43,188.04,188.3,7000.0
2019-08-07 15:25:00,188.42,188.43,188.01,188.34,14390.0,188.42,188.43,188.01,188.34,14390.0
2019-08-07 15:30:00,188.2,188.41,188.1,188.2,6645.0,188.2,188.41,188.1,188.2,6645.0
2019-08-07 15:35:00,188.1,188.24,187.99,188.11,7264.0,188.1,188.24,187.99,188.11,7264.0
2019-08-07 15:40:00,188.11,188.16,187.77,187.81,9545.0,188.11,188.16,187.77,187.81,9545.0
2019-08-07 15:45:00,187.82,188.02,187.5,187.6,10423.0,187.82,188.02,187.5,187.6,10423.0
2019-08-07 15:50:00,187.6,187.6,187.06,187.19,12618.0,187.6,187.6,187.06,187.19,12618.0
2019-08-07 15:55:00,187.03,187.48,186.83,187.14,48248.0,187.03,187.48,186.83,187.14,48248.0
2019-08-08 09:30:00,188.22,191.42,188.22,189.26,56868.0,188.22,191.42,188.22,189.26,56868.0
2019-08-08 09:35:00,189.48,190.59,189.19,190.56,19910.0,189.48,190.59,189.19,190.56,19910.0
2019-08-08 09:40:00,190.82,190.86,189.4,190.24,26837.0,190.82,190.86,189.4,190.24,26837.0
2019-08-08 09:45:00,190.39,190.78,189.84,190.29,8468.0,190.39,190.78,189.84,190.29,8468.0
2019-08-08 09:50:00,190.0,190.33,189.33,190.31,10656.0,190.0,190.33,189.33,190.31,10656.0
2019-08-08 09:55:00,190.31,190.95,190.14,190.55,6623.0,190.31,190.95,190.14,190.55,6623.0
2019-08-08 10:00:00,190.88,191.33,190.38,190.81,21048.0,190.88,191.33,190.38,190.81,21048.0
2019-08-08 10:05:00,190.57,190.6,189.7,190.06,24949.0,190.57,190.6,189.7,190.06,24949.0
2019-08-08 10:10:00,190.01,190.35,189.68,189.75,9406.0,190.01,190.35,189.68,189.75,9406.0
2019-08-08 10:15:00,189.76,189.99,189.41,189.54,17123.0,189.76,189.99,189.41,189.54,17123.0
2019-08-08 10:20:00,189.67,190.19,189.35,190.19,7533.0,189.67,190.19,189.35,190.19,7533.0
2019-08-08 10:25:00,190.34,190.45,190.13,190.36,7415.0,190.34,190.45,190.13,190.36,7415.0
2019-08-08 10:30:00,190.58,190.59,190.22,190.34,6772.0,190.58,190.59,190.22,190.34,6772.0
2019-08-08 10:35:00,190.39,190.71,190.32,190.62,35502.0,190.39,190.71,190.32,190.62,35502.0
2019-08-08 10:40:00,190.52,191.05,190.46,191.05,10082.0,190.52,191.05,190.46,191.05,10082.0
2019-08-08 10:45:00,191.12,191.34,190.84,191.06,5902.0,191.12,191.34,190.84,191.06,5902.0
2019-08-08 10:50:00,191.1,191.3,191.0,191.22,9752.0,191.1,191.3,191.0,191.22,9752.0
2019-08-08 10:55:00,191.23,192.19,191.22,192.17,20819.0,191.23,192.19,191.22,192.17,20819.0
2019-08-08 11:00:00,192.06,192.22,191.71,191.8,20053.0,192.06,192.22,191.71,191.8,20053.0
2019-08-08 11:05:00,191.78,191.78,191.24,191.29,16529.0,191.78,191.78,191.24,191.29,16529.0
2019-08-08 11:10:00,191.4,191.66,191.35,191.61,5423.0,191.4,191.66,191.35,191.61,5423.0
2019-08-08 11:15:00,191.56,192.11,191.56,191.71,69969.0,191.56,192.11,191.56,191.71,69969.0
2019-08-08 11:20:00,191.72,192.34,191.52,191.97,61167.0,191.72,192.34,191.52,191.97,61167.0
2019-08-08 11:25:00,191.93,191.93,191.52,191.69,5667.0,191.93,191.93,191.52,191.69,5667.0
2019-08-08 11:30:00,191.7,191.99,191.66,191.89,9503.0,191.7,191.99,191.66,191.89,9503.0
2019-08-08 11:35:00,191.87,191.87,191.25,191.53,11571.0,191.87,191.87,191.25,191.53,11571.0
2019-08-08 11:40:00,191.45,191.9,191.45,191.7,3159.0,191.45,191.9,191.45,191.7,3159.0
2019-08-08 11:45:00,191.7,191.7,191.2,191.32,8697.0,191.7,191.7,191.2,191.32,8697.0
2019-08-08 11:50:00,191.24,191.56,191.0,191.08,11599.0,191.24,191.56,191.0,191.08,11599.0
2019-08-08 11:55:00,191.08,191.17,190.74,190.91,3615.0,191.08,191.17,190.74,190.91,3615.0
2019-08-08 12:00:00,190.94,191.07,190.68,190.91,4800.0,190.94,191.07,190.68,190.91,4800.0
2019-08-08 12:05:00,190.84,191.31,190.81,191.31,19903.0,190.84,191.31,190.81,191.31,19903.0
2019-08-08 12:10:00,191.35,191.35,190.63,190.76,12323.0,191.35,191.35,190.63,190.76,12323.0
2019-08-08 12:15:00,190.78,191.04,190.68,190.97,8338.0,190.78,191.04,190.68,190.97,8338.0
2019-08-08 12:20:00,190.97,191.37,190.82,191.37,16532.0,190.97,191.37,190.82,191.37,16532.0
2019-08-08 12:25:00,191.37,191.63,191.36,191.6,8497.0,191.37,191.63,191.36,191.6,8497.0
2019-08-08 12:30:00,191.56,191.96,191.52,191.96,6305.0,191.56,191.96,191.52,191.96,6305.0
2019-08-08 12:35:00,191.87,191.93,191.56,191.72,7469.0,191.87,191.93,191.56,191.72,7469.0
2019-08-08 12:40:00,191.68,191.8,191.56,191.69,3269.0,191.68,191.8,191.56,191.69,3269.0
2019-08-08 12:45:00,191.69,191.97,191.68,191.94,6549.0,191.69,191.97,191.68,191.94,6549.0
2019-08-08 12:50:00,191.99,191.99,191.72,191.8,8454.0,191.99,191.99,191.72,191.8,8454.0
2019-08-08 12:55:00,191.88,191.93,191.45,191.48,5529.0,191.88,191.93,191.45,191.48,5529.0
2019-08-08 13:00:00,191.47,191.64,191.29,191.29,5709.0,191.47,191.64,191.29,191.29,5709.0
2019-08-08 13:05:00,191.36,191.45,191.21,191.24,4966.0,191.36,191.45,191.21,191.24,4966.0
2019-08-08 13:10:00,191.12,191.59,191.12,191.33,8553.0,191.12,191.59,191.12,191.33,8553.0
2019-08-08 13:15:00,191.41,191.5,191.1,191.25,8601.0,191.41,191.5,191.1,191.25,8601.0
2019-08-08 13:20:00,191.19,191.41,190.96,191.3,6252.0,191.19,191.41,190.96,191.3,6252.0
2019-08-08 13:25:00,191.33,191.33,190.97,191.1,8750.0,191.33,191.33,190.97,191.1,8750.0
2019-08-08 13:30:00,191.18,191.42,191.09,191.26,7840.0,191.18,191.42,191.09,191.26,7840.0
2019-08-08 13:35:00,191.36,191.36,191.18,191.2,5218.0,191.36,191.36,191.18,191.2,5218.0
2019-08-08 13:40:00,191.26,191.32,191.08,191.16,8699.0,191.26,191.32,191.08,191.16,8699.0
2019-08-08 13:45:00,191.13,191.33,191.12,191.22,10645.0,191.13,191.33,191.12,191.22,10645.0
2019-08-08 13:50:00,191.16,191.32,191.14,191.21,7583.0,191.16,191.32,191.14,191.21,7583.0
2019-08-08 13:55:00,191.2,191.23,191.11,191.15,8018.0,191.2,191.23,191.11,191.15,8018.0
2019-08-08 14:00:00,191.17,191.17,190.49,190.5,8927.0,191.17,191.17,190.49,190.5,8927.0
2019-08-08 14:05:00,190.55,190.95,190.54,190.75,5270.0,190.55,190.95,190.54,190.75,5270.0
2019-08-08 14:10:00,190.84,190.93,190.68,190.92,4861.0,190.84,190.93,190.68,190.92,4861.0
2019-08-08 14:15:00,190.91,191.01,190.65,190.72,4842.0,190.91,191.01,190.65,190.72,4842.0
2019-08-08 14:20:00,190.75,190.9,190.68,190.85,3618.0,190.75,190.9,190.68,190.85,3618.0
2019-08-08 14:25:00,190.9,190.94,190.7,190.86,5500.0,190.9,190.94,190.7,190.86,5500.0
2019-08-08 14:30:00,190.9,190.96,190.53,190.59,25342.0,190.9,190.96,190.53,190.59,25342.0
2019-08-08 14:35:00,190.64,190.82,190.56,190.75,4909.0,190.64,190.82,190.56,190.75,4909.0
2019-08-08 14:40:00,190.82,191.15,190.72,191.02,11006.0,190.82,191.15,190.72,191.02,11006.0
2019-08-08 14:45:00,191.16,191.33,190.92,190.92,6385.0,191.16,191.33,190.92,190.92,6385.0
2019-08-08 14:50:00,190.83,191.25,190.83,191.13,4255.0,190.83,191.25,190.83,191.13,4255.0
2019-08-08 14:55:00,191.07,191.48,191.03,191.12,6336.0,191.07,191.48,191.03,191.12,6336.0
2019-08-08 15:00:00,191.29,191.37,191.24,191.24,5320.0,191.29,191.37,191.24,191.24,5320.0
2019-08-08 15:05:00,191.25,191.55,191.19,191.34,7414.0,191.25,191.55,191.19,191.34,7414.0
2019-08-08 15:10:00,191.22,191.24,190.82,190.96,18204.0,191.22,191.24,190.82,190.96,18204.0
2019-08-08 15:15:00,190.9,191.0,190.63,190.98,8615.0,190.9,191.0,190.63,190.98,8615.0
2019-08-08 15:20:00,191.06,191.67,191.06,191.59,12535.0,191.06,191.67,191.06,191.59,12535.0
2019-08-08 15:25:00,191.52,191.86,191.44,191.69,7948.0,191.52,191.86,191.44,191.69,7948.0
2019-08-08 15:30:00,191.65,191.98,191.63,191.93,8778.0,191.65,191.98,191.63,191.93,8778.0
2019-08-08 15:35:00,192.0,192.07,191.89,192.06,12623.0,192.0,192.07,191.89,192.06,12623.0
2019-08-08 15:40:00,192.08,192.5,192.07,192.34,19016.0,192.08,192.5,192.07,192.34,19016.0
2019-08-08 15:45:00,192.35,192.51,192.15,192.25,21057.0,192.35,192.51,192.15,192.25,21057.0
2019-08-08 15:50:00,192.24,192.5,192.07,192.45,25670.0,192.24,192.5,192.07,192.45,25670.0
2019-08-08 15:55:00,192.4,192.82,192.23,192.82,79023.0,192.4,192.82,192.23,192.82,79023.0
2019-08-09 09:30:00,191.66,193.8,191.66,193.44,23090.0,191.66,193.8,191.66,193.44,23090.0
2019-08-09 09:35:00,193.79,193.9,193.02,193.79,17824.0,193.79,193.9,193.02,193.79,17824.0
2019-08-09 09:40:00,193.46,194.6,192.4,192.62,72989.0,193.46,194.6,192.4,192.62,72989.0
2019-08-09 09:45:00,192.38,192.76,191.9,192.05,13239.0,192.38,192.76,191.9,192.05,13239.0
2019-08-09 09:50:00,192.04,192.4,191.69,192.39,7759.0,192.04,192.4,191.69,192.39,7759.0
2019-08-09 09:55:00,192.39,193.63,192.39,193.35,20298.0,192.39,193.63,192.39,193.35,20298.0
2019-08-09 10:00:00,193.51,194.0,192.69,193.72,66936.0,193.51,194.0,192.69,193.72,66936.0
2019-08-09 10:05:00,193.4,193.59,192.05,192.35,16216.0,193.4,193.59,192.05,192.35,16216.0
2019-08-09 10:10:00,192.59,193.49,192.59,193.3,55542.0,192.59,193.49,192.59,193.3,55542.0
2019-08-09 10:15:00,193.17,193.19,192.35,192.35,5448.0,193.17,193.19,192.35,192.35,5448.0
2019-08-09 10:20:00,192.35,192.7,191.97,192.26,9258.0,192.35,192.7,191.97,192.26,9258.0
2019-08-09 10:25:00,192.3,192.69,192.12,192.12,6831.0,192.3,192.69,192.12,192.12,6831.0
2019-08-09 10:30:00,192.27,192.27,190.78,191.26,10364.0,192.27,192.27,190.78,191.26,10364.0
2019-08-09 10:35:00,191.32,192.05,191.32,192.05,10289.0,191.32,192.05,191.32,192.05,10289.0
2019-08-09 10:40:00,191.9,191.9,191.16,191.53,18425.0,191.9,191.9,191.16,191.53,18425.0
2019-08-09 10:45:00,191.66,191.81,191.5,191.52,5042.0,191.66,191.81,191.5,191.52,5042.0
2019-08-09 10:50:00,191.48,192.22,191.27,192.11,8366.0,191.48,192.22,191.27,192.11,8366.0
2019-08-09 10:55:00,191.94,192.27,191.94,192.14,2300.0,191.94,192.27,191.94,192.14,2300.0
2019-08-09 11:00:00,192.2,192.21,191.45,191.69,7600.0,192.2,192.21,191.45,191.69,7600.0
2019-08-09 11:05:00,191.55,191.84,191.36,191.7,5838.0,191.55,191.84,191.36,191.7,5838.0
2019-08-09 11:10:00,191.85,192.07,191.63,191.98,4700.0,191.85,192.07,191.63,191.98,4700.0
2019-08-09 11:15:00,191.83,191.83,191.01,191.24,8650.0,191.83,191.83,191.01,191.24,8650.0
2019-08-09 11:20:00,191.06,191.08,190.6,190.69,7635.0,191.06,191.08,190.6,190.69,7635.0
2019-08-09 11:25:00,190.6,190.77,189.96,189.96,13158.0,190.6,190.77,189.96,189.96,13158.0
2019-08-09 11:30:00,190.04,190.65,189.92,190.65,12075.0,190.04,190.65,189.92,190.65,12075.0
2019-08-09 11:35:00,190.62,190.68,190.12,190.12,3884.0,190.62,190.68,190.12,190.12,3884.0
2019-08-09 11:40:00,190.16,190.26,189.89,189.92,2964.0,190.16,190.26,189.89,189.92,2964.0
2019-08-09 11:45:00,190.0,190.62,190.0,190.62,1300.0,190.0,190.62,190.0,190.62,1300.0
2019-08-09 11:50:00,190.58,190.67,189.85,189.85,2716.0,190.58,190.67,189.85,189.85,2716.0
2019-08-09 11:55:00,189.87,190.1,189.52,189.92,4318.0,189.87,190.1,189.52,189.92,4318.0
2019-08-09 12:00:00,190.06,190.28,190.01,190.01,1700.0,190.06,190.28,190.01,190.01,1700.0
2019-08-09 12:05:00,190.23,190.25,189.93,190.15,2008.0,190.23,190.25,189.93,190.15,2008.0
2019-08-09 12:10:00,190.05,190.18,190.05,190.09,2052.0,190.05,190.18,190.05,190.09,2052.0
2019-08-09 12:15:00,189.99,189.99,189.64,189.7,3260.0,189.99,189.99,189.64,189.7,3260.0
2019-08-09 12:20:00,189.72,189.9,189.36,189.8,2402.0,189.72,189.9,189.36,189.8,2402.0
2019-08-09 12:25:00,189.93,190.19,189.73,190.18,3050.0,189.93,190.19,189.73,190.18,3050.0
2019-08-09 12:30:00,190.05,190.55,190.05,190.55,12210.0,190.05,190.55,190.05,190.55,12210.0
2019-08-09 12:35:00,190.55,190.69,190.46,190.69,2145.0,190.55,190.69,190.46,190.69,2145.0
2019-08-09 12:40:00,190.81,190.81,190.67,190.78,1400.0,190.81,190.81,190.67,190.78,1400.0
2019-08-09 12:45:00,190.74,190.8,190.59,190.75,1666.0,190.74,190.8,190.59,190.75,1666.0
2019-08-09 12:50:00,190.65,191.48,190.65,191.48,4515.0,190.65,191.48,190.65,191.48,4515.0
2019-08-09 12:55:00,191.5,191.79,191.19,191.19,3961.0,191.5,191.79,191.19,191.19,3961.0
2019-08-09 13:00:00,191.22,191.51,191.22,191.5,2600.0,191.22,191.51,191.22,191.5,2600.0
2019-08-09 13:05:00,191.24,191.38,190.88,191.14,2305.0,191.24,191.38,190.88,191.14,2305.0
2019-08-09 13:10:00,191.11,191.48,191.11,191.45,300.0,191.11,191.48,191.11,191.45,300.0
2019-08-09 13:15:00,191.22,191.49,191.18,191.46,1021.0,191.22,191.49,191.18,191.46,1021.0
2019-08-09 13:20:00,191.48,191.79,191.41,191.41,3072.0,191.48,191.79,191.41,191.41,3072.0
2019-08-09 13:25:00,191.48,192.02,191.44,191.96,12248.0,191.48,192.02,191.44,191.96,12248.0
2019-08-09 13:30:00,192.23,193.03,192.16,192.63,9879.0,192.23,193.03,192.16,192.63,9879.0
2019-08-09 13:35:00,192.74,192.78,192.41,192.48,5232.0,192.74,192.78,192.41,192.48,5232.0
2019-08-09 13:40:00,192.49,192.71,192.46,192.69,3306.0,192.49,192.71,192.46,192.69,3306.0
2019-08-09 13:45:00,192.67,192.77,192.62,192.72,9183.0,192.67,192.77,192.62,192.72,9183.0
2019-08-09 13:50:00,192.71,192.79,192.4,192.4,6764.0,192.71,192.79,192.4,192.4,6764.0
2019-08-09 13:55:00,192.3,192.31,191.9,191.97,3360.0,192.3,192.31,191.9,191.97,3360.0
2019-08-09 14:00:00,191.9,192.04,191.82,191.94,6324.0,191.9,192.04,191.82,191.94,6324.0
2019-08-09 14:05:00,191.96,192.16,191.63,191.72,5029.0,191.96,192.16,191.63,191.72,5029.0
2019-08-09 14:10:00,191.8,191.8,191.41,191.42,4800.0,191.8,191.8,191.41,191.42,4800.0
2019-08-09 14:15:00,191.43,191.61,191.43,191.6,4800.0,191.43,191.61,191.43,191.6,4800.0
2019-08-09 14:20:00,191.61,191.84,191.55,191.8,2415.0,191.61,191.84,191.55,191.8,2415.0
2019-08-09 14:25:00,191.88,191.93,191.74,191.74,3515.0,191.88,191.93,191.74,191.74,3515.0
2019-08-09 14:30:00,191.8,191.87,191.56,191.56,2176.0,191.8,191.87,191.56,191.56,2176.0
2019-08-09 14:35:00,191.65,191.68,191.38,191.68,3893.0,191.65,191.68,191.38,191.68,3893.0
2019-08-09 14:40:00,191.73,191.91,191.7,191.75,1880.0,191.73,191.91,191.7,191.75,1880.0
2019-08-09 14:45:00,191.61,191.76,191.5,191.76,3100.0,191.61,191.76,191.5,191.76,3100.0
2019-08-09 14:50:00,191.65,191.65,191.41,191.52,6307.0,191.65,191.65,191.41,191.52,6307.0
2019-08-09 14:55:00,191.66,191.76,191.36,191.36,3500.0,191.66,191.76,191.36,191.36,3500.0
2019-08-09 15:00:00,191.37,191.75,191.15,191.75,6008.0,191.37,191.75,191.15,191.75,6008.0
2019-08-09 15:05:00,191.75,191.93,191.7,191.83,3001.0,191.75,191.93,191.7,191.83,3001.0
2019-08-09 15:10:00,191.79,191.94,191.71,191.94,5323.0,191.79,191.94,191.71,191.94,5323.0
2019-08-09 15:15:00,192.0,192.0,191.47,191.74,8112.0,192.0,192.0,191.47,191.74,8112.0
2019-08-09 15:20:00,191.66,191.83,191.54,191.83,2597.0,191.66,191.83,191.54,191.83,2597.0
2019-08-09 15:25:00,191.84,191.93,191.68,191.83,6038.0,191.84,191.93,191.68,191.83,6038.0
2019-08-09 15:30:00,191.94,192.08,191.68,192.08,4631.0,191.94,192.08,191.68,192.08,4631.0
2019-08-09 15:35:00,191.96,191.99,191.73,191.99,10652.0,191.96,191.99,191.73,191.99,10652.0
2019-08-09 15:40:00,191.93,192.04,191.83,191.93,5100.0,191.93,192.04,191.83,191.93,5100.0
2019-08-09 15:45:00,192.02,192.12,191.76,191.84,9732.0,192.02,192.12,191.76,191.84,9732.0
2019-08-09 15:50:00,191.93,192.04,191.74,191.79,12424.0,191.93,192.04,191.74,191.79,12424.0
2019-08-09 15:55:00,191.75,191.81,191.25,191.56,32896.0,191.75,191.81,191.25,191.56,32896.0
2019-08-12 09:30:00,190.01,190.6,189.5,189.81,18439.0,190.01,190.6,189.5,189.81,18439.0
2019-08-12 09:35:00,189.65,190.21,189.26,190.0,19896.0,189.65,190.21,189.26,190.0,19896.0
2019-08-12 09:40:00,189.83,190.1,189.23,189.83,14715.0,189.83,190.1,189.23,189.83,14715.0
2019-08-12 09:45:00,189.83,190.63,189.79,190.51,11243.0,189.83,190.63,189.79,190.51,11243.0
2019-08-12 09:50:00,190.38,190.59,190.12,190.15,4639.0,190.38,190.59,190.12,190.15,4639.0
2019-08-12 09:55:00,190.07,190.39,189.7,190.13,13505.0,190.07,190.39,189.7,190.13,13505.0
2019-08-12 10:00:00,190.29,190.87,190.06,190.42,8250.0,190.29,190.87,190.06,190.42,8250.0
2019-08-12 10:05:00,190.04,190.16,189.73,189.89,7204.0,190.04,190.16,189.73,189.89,7204.0
2019-08-12 10:10:00,190.0,190.09,189.76,190.02,4560.0,190.0,190.09,189.76,190.02,4560.0
2019-08-12 10:15:00,190.04,190.64,189.9,190.6,3200.0,190.04,190.64,189.9,190.6,3200.0
2019-08-12 10:20:00,190.56,190.67,190.25,190.67,2679.0,190.56,190.67,190.25,190.67,2679.0
2019-08-12 10:25:00,190.67,190.7,190.16,190.16,5326.0,190.67,190.7,190.16,190.16,5326.0
2019-08-12 10:30:00,190.2,190.55,190.2,190.49,3179.0,190.2,190.55,190.2,190.49,3179.0
2019-08-12 10:35:00,190.47,190.62,190.46,190.55,3478.0,190.47,190.62,190.46,190.55,3478.0
2019-08-12 10:40:00,190.59,190.74,190.14,190.15,4760.0,190.59,190.74,190.14,190.15,4760.0
2019-08-12 10:45:00,190.16,190.96,189.78,190.71,9332.0,190.16,190.96,189.78,190.71,9332.0
2019-08-12 10:50:00,190.72,191.15,190.46,191.01,4922.0,190.72,191.15,190.46,191.01,4922.0
2019-08-12 10:55:00,191.16,191.5,191.0,191.35,3196.0,191.16,191.5,191.0,191.35,3196.0
2019-08-12 11:00:00,191.43,191.43,190.61,190.71,2000.0,191.43,191.43,190.61,190.71,2000.0
2019-08-12 11:05:00,190.63,190.84,190.46,190.5,3800.0,190.63,190.84,190.46,190.5,3800.0
2019-08-12 11:10:00,190.4,190.41,189.88,189.91,5616.0,190.4,190.41,189.88,189.91,5616.0
2019-08-12 11:15:00,190.03,190.38,189.95,190.17,6356.0,190.03,190.38,189.95,190.17,6356.0
2019-08-12 11:20:00,190.26,190.74,190.17,190.5,7102.0,190.26,190.74,190.17,190.5,7102.0
2019-08-12 11:25:00,190.51,191.05,190.51,190.91,12481.0,190.51,191.05,190.51,190.91,12481.0
2019-08-12 11:30:00,190.85,191.14,190.72,191.06,14497.0,190.85,191.14,190.72,191.06,14497.0
2019-08-12 11:35:00,191.16,191.43,191.12,191.25,4736.0,191.16,191.43,191.12,191.25,4736.0
2019-08-12 11:40:00,191.33,191.62,191.22,191.62,2725.0,191.33,191.62,191.22,191.62,2725.0
2019-08-12 11:45:00,191.71,192.16,191.71,191.99,3900.0,191.71,192.16,191.71,191.99,3900.0
2019-08-12 11:50:00,191.88,192.01,191.81,192.0,1899.0,191.88,192.01,191.81,192.0,1899.0
2019-08-12 11:55:00,191.96,192.21,191.92,191.92,5900.0,191.96,192.21,191.92,191.92,5900.0
2019-08-12 12:00:00,191.87,191.87,191.48,191.48,7940.0,191.87,191.87,191.48,191.48,7940.0
2019-08-12 12:05:00,191.53,192.0,191.45,192.0,2377.0,191.53,192.0,191.45,192.0,2377.0
2019-08-12 12:10:00,192.02,192.15,191.74,191.79,5600.0,192.02,192.15,191.74,191.79,5600.0
2019-08-12 12:15:00,191.85,191.85,191.35,191.48,2000.0,191.85,191.85,191.35,191.48,2000.0
2019-08-12 12:20:00,191.61,191.66,191.51,191.52,2400.0,191.61,191.66,191.51,191.52,2400.0
2019-08-12 12:25:00,191.5,191.73,191.46,191.73,1600.0,191.5,191.73,191.46,191.73,1600.0
2019-08-12 12:30:00,191.73,191.9,191.65,191.76,3319.0,191.73,191.9,191.65,191.76,3319.0
2019-08-12 12:35:00,191.69,191.96,191.69,191.77,2943.0,191.69,191.96,191.69,191.77,2943.0
2019-08-12 12:40:00,191.52,191.64,191.31,191.55,6202.0,191.52,191.64,191.31,191.55,6202.0
2019-08-12 12:45:00,191.42,191.69,191.42,191.62,2503.0,191.42,191.69,191.42,191.62,2503.0
2019-08-12 12:50:00,191.71,191.72,191.49,191.52,1787.0,191.71,191.72,191.49,191.52,1787.0
2019-08-12 12:55:00,191.59,191.92,191.59,191.71,3011.0,191.59,191.92,191.59,191.71,3011.0
2019-08-12 13:00:00,191.69,191.74,191.54,191.61,8422.0,191.69,191.74,191.54,191.61,8422.0
2019-08-12 13:05:00,191.7,191.86,191.7,191.78,1500.0,191.7,191.86,191.7,191.78,1500.0
2019-08-12 13:10:00,191.7,191.87,191.63,191.84,3210.0,191.7,191.87,191.63,191.84,3210.0
2019-08-12 13:15:00,191.87,191.87,191.7,191.86,5668.0,191.87,191.87,191.7,191.86,5668.0
2019-08-12 13:20:00,191.89,192.09,191.82,191.94,2191.0,191.89,192.09,191.82,191.94,2191.0
2019-08-12 13:25:00,192.05,192.26,192.05,192.11,1900.0,192.05,192.26,192.05,192.11,1900.0
2019-08-12 13:30:00,192.19,192.24,191.87,192.05,2025.0,192.19,192.24,191.87,192.05,2025.0
2019-08-12 13:35:00,192.03,192.03,191.67,191.75,5192.0,192.03,192.03,191.67,191.75,5192.0
2019-08-12 13:40:00,191.72,191.93,191.61,191.79,5461.0,191.72,191.93,191.61,191.79,5461.0
2019-08-12 13:45:00,191.75,191.85,191.51,191.54,7650.0,191.75,191.85,191.51,191.54,7650.0
2019-08-12 13:50:00,191.56,191.68,191.24,191.68,5228.0,191.56,191.68,191.24,191.68,5228.0
2019-08-12 13:55:00,191.6,191.95,191.58,191.61,6896.0,191.6,191.95,191.58,191.61,6896.0
2019-08-12 14:00:00,191.1,191.1,190.89,190.94,1000.0,191.1,191.1,190.89,190.94,1000.0
2019-08-12 14:05:00,190.79,190.85,190.61,190.61,5400.0,190.79,190.85,190.61,190.61,5400.0
2019-08-12 14:10:00,190.61,190.95,190.61,190.89,29373.0,190.61,190.95,190.61,190.89,29373.0
2019-08-12 14:15:00,190.91,190.91,190.33,190.33,8132.0,190.91,190.91,190.33,190.33,8132.0
2019-08-12 14:20:00,190.32,190.32,190.02,190.06,1808.0,190.32,190.32,190.02,190.06,1808.0
2019-08-12 14:25:00,190.03,190.03,189.78,189.87,5606.0,190.03,190.03,189.78,189.87,5606.0
2019-08-12 14:30:00,189.83,190.2,189.78,190.2,4900.0,189.83,190.2,189.78,190.2,4900.0
2019-08-12 14:35:00,190.18,190.4,190.0,190.12,5173.0,190.18,190.4,190.0,190.12,5173.0
2019-08-12 14:40:00,189.98,189.98,189.39,189.61,3010.0,189.98,189.98,189.39,189.61,3010.0
2019-08-12 14:45:00,189.55,189.73,189.48,189.58,1694.0,189.55,189.73,189.48,189.58,1694.0
2019-08-12 14:50:00,189.66,189.76,189.1,189.1,16949.0,189.66,189.76,189.1,189.1,16949.0
2019-08-12 14:55:00,189.21,189.37,189.1,189.2,2162.0,189.21,189.37,189.1,189.2,2162.0
2019-08-12 15:00:00,189.14,189.67,189.13,189.55,4863.0,189.14,189.67,189.13,189.55,4863.0
2019-08-12 15:05:00,189.35,189.61,189.29,189.45,3905.0,189.35,189.61,189.29,189.45,3905.0
2019-08-12 15:10:00,189.44,189.44,189.25,189.29,6221.0,189.44,189.44,189.25,189.29,6221.0
2019-08-12 15:15:00,189.26,189.51,189.1,189.4,8388.0,189.26,189.51,189.1,189.4,8388.0
2019-08-12 15:20:00,189.31,189.43,189.16,189.27,3000.0,189.31,189.43,189.16,189.27,3000.0
2019-08-12 15:25:00,189.24,189.36,189.19,189.29,6930.0,189.24,189.36,189.19,189.29,6930.0
2019-08-12 15:30:00,189.35,189.61,189.29,189.59,2666.0,189.35,189.61,189.29,189.59,2666.0
2019-08-12 15:35:00,189.67,189.7,189.41,189.7,4097.0,189.67,189.7,189.41,189.7,4097.0
2019-08-12 15:40:00,189.66,189.79,189.62,189.75,3800.0,189.66,189.79,189.62,189.75,3800.0
2019-08-12 15:45:00,189.71,189.9,189.71,189.89,4875.0,189.71,189.9,189.71,189.89,4875.0
2019-08-12 15:50:00,189.93,190.15,189.91,189.93,6935.0,189.93,190.15,189.91,189.93,6935.0
2019-08-12 15:55:00,189.83,189.95,189.61,189.73,32552.0,189.83,189.95,189.61,189.73,32552.0
2019-08-13 09:30:00,192.55,192.55,190.38,190.95,40250.0,192.55,192.55,190.38,190.95,40250.0
2019-08-13 09:35:00,190.94,191.97,190.64,191.31,9076.0,190.94,191.97,190.64,191.31,9076.0
2019-08-13 09:40:00,191.43,191.69,190.47,191.18,8747.0,191.43,191.69,190.47,191.18,8747.0
2019-08-13 09:45:00,191.27,193.15,191.23,192.49,22596.0,191.27,193.15,191.23,192.49,22596.0
2019-08-13 09:50:00,192.57,192.67,191.39,192.35,9808.0,192.57,192.67,191.39,192.35,9808.0
2019-08-13 09:55:00,192.62,193.23,192.06,193.03,25531.0,192.62,193.23,192.06,193.03,25531.0
2019-08-13 10:00:00,193.33,193.51,191.87,192.09,13963.0,193.33,193.51,191.87,192.09,13963.0
2019-08-13 10:05:00,192.24,192.72,191.64,191.8,10967.0,192.24,192.72,191.64,191.8,10967.0
2019-08-13 10:10:00,191.8,191.8,191.15,191.5,6662.0,191.8,191.8,191.15,191.5,6662.0
2019-08-13 10:15:00,191.55,192.57,191.55,192.56,19420.0,191.55,192.57,191.55,192.56,19420.0
2019-08-13 10:20:00,192.57,192.62,191.63,191.63,9791.0,192.57,192.62,191.63,191.63,9791.0
2019-08-13 10:25:00,191.93,192.86,191.93,192.61,7925.0,191.93,192.86,191.93,192.61,7925.0
2019-08-13 10:30:00,192.57,192.96,192.57,192.89,5065.0,192.57,192.96,192.57,192.89,5065.0
2019-08-13 10:35:00,192.96,192.97,192.12,192.21,3871.0,192.96,192.97,192.12,192.21,3871.0
2019-08-13 10:40:00,192.2,192.35,191.95,192.24,7469.0,192.2,192.35,191.95,192.24,7469.0
2019-08-13 10:45:00,192.34,192.49,192.14,192.16,4390.0,192.34,192.49,192.14,192.16,4390.0
2019-08-13 10:50:00,192.17,192.3,191.78,192.11,7985.0,192.17,192.3,191.78,192.11,7985.0
2019-08-13 10:55:00,192.08,192.27,191.76,191.78,2693.0,192.08,192.27,191.76,191.78,2693.0
2019-08-13 11:00:00,191.71,191.99,191.66,191.7,2904.0,191.71,191.99,191.66,191.7,2904.0
2019-08-13 11:05:00,191.71,192.2,191.52,192.12,3829.0,191.71,192.2,191.52,192.12,3829.0
2019-08-13 11:10:00,192.12,192.6,192.02,192.33,3887.0,192.12,192.6,192.02,192.33,3887.0
2019-08-13 11:15:00,192.32,192.32,190.85,190.85,5871.0,192.32,192.32,190.85,190.85,5871.0
2019-08-13 11:20:00,190.94,191.41,190.54,190.68,14095.0,190.94,191.41,190.54,190.68,14095.0
2019-08-13 11:25:00,190.5,190.71,190.01,190.32,17500.0,190.5,190.71,190.01,190.32,17500.0
2019-08-13 11:30:00,190.33,190.33,189.68,189.77,13012.0,190.33,190.33,189.68,189.77,13012.0
2019-08-13 11:35:00,189.94,190.59,189.72,190.51,10800.0,189.94,190.59,189.72,190.51,10800.0
2019-08-13 11:40:00,190.67,191.15,190.67,191.15,1545.0,190.67,191.15,190.67,191.15,1545.0
2019-08-13 11:45:00,191.07,191.07,190.81,191.02,1283.0,191.07,191.07,190.81,191.02,1283.0
2019-08-13 11:50:00,191.06,191.12,190.74,190.92,3350.0,191.06,191.12,190.74,190.92,3350.0
2019-08-13 11:55:00,190.98,191.72,190.98,191.67,7870.0,190.98,191.72,190.98,191.67,7870.0
2019-08-13 12:00:00,191.7,191.95,191.3,191.46,9874.0,191.7,191.95,191.3,191.46,9874.0
2019-08-13 12:05:00,191.39,192.0,191.39,191.92,4432.0,191.39,192.0,191.39,191.92,4432.0
2019-08-13 12:10:00,191.92,192.69,191.92,192.69,9524.0,191.92,192.69,191.92,192.69,9524.0
2019-08-13 12:15:00,192.63,192.74,192.54,192.7,2075.0,192.63,192.74,192.54,192.7,2075.0
2019-08-13 12:20:00,192.73,193.16,192.63,193.07,9288.0,192.73,193.16,192.63,193.07,9288.0
2019-08-13 12:25:00,192.96,193.0,192.57,192.57,3270.0,192.96,193.0,192.57,192.57,3270.0
2019-08-13 12:30:00,192.61,192.67,192.37,192.37,4219.0,192.61,192.67,192.37,192.37,4219.0
2019-08-13 12:35:00,192.58,192.82,192.52,192.72,5064.0,192.58,192.82,192.52,192.72,5064.0
2019-08-13 12:40:00,192.67,193.14,192.66,193.11,15231.0,192.67,193.14,192.66,193.11,15231.0
2019-08-13 12:45:00,193.1,193.67,193.02,193.63,15661.0,193.1,193.67,193.02,193.63,15661.0
2019-08-13 12:50:00,193.61,193.7,192.98,193.2,21177.0,193.61,193.7,192.98,193.2,21177.0
2019-08-13 12:55:00,192.98,192.98,192.66,192.75,4746.0,192.98,192.98,192.66,192.75,4746.0
2019-08-13 13:00:00,192.75,192.96,192.61,192.8,3962.0,192.75,192.96,192.61,192.8,3962.0
2019-08-13 13:05:00,192.75,193.07,192.53,192.61,3440.0,192.75,193.07,192.53,192.61,3440.0
2019-08-13 13:10:00,192.56,192.79,192.56,192.62,2368.0,192.56,192.79,192.56,192.62,2368.0
2019-08-13 13:15:00,192.71,192.81,191.83,192.5,3793.0,192.71,192.81,191.83,192.5,3793.0
2019-08-13 13:20:00,192.28,192.8,192.28,192.44,2825.0,192.28,192.8,192.28,192.44,2825.0
2019-08-13 13:25:00,192.57,192.64,192.34,192.39,8209.0,192.57,192.64,192.34,192.39,8209.0
2019-08-13 13:30:00,192.33,192.51,192.27,192.39,1500.0,192.33,192.51,192.27,192.39,1500.0
2019-08-13 13:35:00,192.49,192.56,192.23,192.24,2000.0,192.49,192.56,192.23,192.24,2000.0
2019-08-13 13:40:00,192.22,192.25,192.08,192.13,1526.0,192.22,192.25,192.08,192.13,1526.0
2019-08-13 13:45:00,192.25,192.47,192.21,192.26,4166.0,192.25,192.47,192.21,192.26,4166.0
2019-08-13 13:50:00,192.37,192.42,192.21,192.21,10575.0,192.37,192.42,192.21,192.21,10575.0
2019-08-13 13:55:00,192.27,192.42,192.21,192.37,4900.0,192.27,192.42,192.21,192.37,4900.0
2019-08-13 14:00:00,192.37,192.4,191.91,192.22,6314.0,192.37,192.4,191.91,192.22,6314.0
2019-08-13 14:05:00,192.21,192.22,192.07,192.16,4876.0,192.21,192.22,192.07,192.16,4876.0
2019-08-13 14:10:00,192.1,192.1,191.93,192.02,2126.0,192.1,192.1,191.93,192.02,2126.0
2019-08-13 14:15:00,192.06,192.45,192.03,192.24,2758.0,192.06,192.45,192.03,192.24,2758.0
2019-08-13 14:20:00,192.24,192.31,192.15,192.29,2094.0,192.24,192.31,192.15,192.29,2094.0
2019-08-13 14:25:00,192.37,192.72,192.37,192.67,6460.0,192.37,192.72,192.37,192.67,6460.0
2019-08-13 14:30:00,192.67,192.85,192.61,192.78,3317.0,192.67,192.85,192.61,192.78,3317.0
2019-08-13 14:35:00,192.92,192.92,192.62,192.73,3300.0,192.92,192.92,192.62,192.73,3300.0
2019-08-13 14:40:00,192.8,192.8,192.59,192.6,2517.0,192.8,192.8,192.59,192.6,2517.0
2019-08-13 14:45:00,192.67,192.8,192.5,192.5,4198.0,192.67,192.8,192.5,192.5,4198.0
2019-08-13 14:50:00,192.49,192.71,192.45,192.56,4300.0,192.49,192.71,192.45,192.56,4300.0
2019-08-13 14:55:00,192.5,192.5,192.14,192.25,5714.0,192.5,192.5,192.14,192.25,5714.0
2019-08-13 15:00:00,192.33,192.66,192.09,192.09,7581.0,192.33,192.66,192.09,192.09,7581.0
2019-08-13 15:05:00,192.1,192.16,191.88,192.15,4405.0,192.1,192.16,191.88,192.15,4405.0
2019-08-13 15:10:00,192.12,192.29,192.08,192.17,3700.0,192.12,192.29,192.08,192.17,3700.0
2019-08-13 15:15:00,192.2,192.54,192.19,192.49,6072.0,192.2,192.54,192.19,192.49,6072.0
2019-08-13 15:20:00,192.45,192.49,192.23,192.33,5131.0,192.45,192.49,192.23,192.33,5131.0
2019-08-13 15:25:00,192.34,192.42,192.22,192.29,6500.0,192.34,192.42,192.22,192.29,6500.0
2019-08-13 15:30:00,192.23,192.28,192.0,192.2,5679.0,192.23,192.28,192.0,192.2,5679.0
2019-08-13 15:35:00,192.2,192.46,192.08,192.46,9978.0,192.2,192.46,192.08,192.46,9978.0
2019-08-13 15:40:00,192.46,192.46,192.09,192.09,10860.0,192.46,192.46,192.09,192.09,10860.0
2019-08-13 15:45:00,192.16,192.18,191.82,191.94,13734.0,192.16,192.18,191.82,191.94,13734.0
2019-08-13 15:50:00,191.98,192.12,191.79,192.11,35554.0,191.98,192.12,191.79,192.11,35554.0
2019-08-13 15:55:00,192.09,192.22,191.59,192.12,50382.0,192.09,192.22,191.59,192.12,50382.0
2019-08-14 09:30:00,188.17,188.99,187.5,188.28,34928.0,188.17,188.99,187.5,188.28,34928.0
2019-08-14 09:35:00,188.07,189.25,188.07,188.74,8582.0,188.07,189.25,188.07,188.74,8582.0
2019-08-14 09:40:00,188.96,188.97,187.51,187.65,16202.0,188.96,188.97,187.51,187.65,16202.0
2019-08-14 09:45:00,187.45,187.65,186.36,187.06,25383.0,187.45,187.65,186.36,187.06,25383.0
2019-08-14 09:50:00,186.86,187.53,186.57,187.52,10002.0,186.86,187.53,186.57,187.52,10002.0
2019-08-14 09:55:00,187.53,187.76,187.12,187.3,10803.0,187.53,187.76,187.12,187.3,10803.0
2019-08-14 10:00:00,187.37,187.37,186.73,186.73,2793.0,187.37,187.37,186.73,186.73,2793.0
2019-08-14 10:05:00,187.03,187.73,186.73,187.45,5101.0,187.03,187.73,186.73,187.45,5101.0
2019-08-14 10:10:00,187.39,187.39,186.66,186.94,4023.0,187.39,187.39,186.66,186.94,4023.0
2019-08-14 10:15:00,186.68,187.23,186.68,187.01,3325.0,186.68,187.23,186.68,187.01,3325.0
2019-08-14 10:20:00,187.06,187.46,186.85,187.44,4693.0,187.06,187.46,186.85,187.44,4693.0
2019-08-14 10:25:00,187.51,188.14,187.39,187.54,3305.0,187.51,188.14,187.39,187.54,3305.0
2019-08-14 10:30:00,187.55,187.67,187.34,187.5,1700.0,187.55,187.67,187.34,187.5,1700.0
2019-08-14 10:35:00,187.35,187.57,187.14,187.21,2000.0,187.35,187.57,187.14,187.21,2000.0
2019-08-14 10:40:00,187.24,187.46,187.08,187.42,10300.0,187.24,187.46,187.08,187.42,10300.0
2019-08-14 10:45:00,187.36,187.58,187.0,187.42,8182.0,187.36,187.58,187.0,187.42,8182.0
2019-08-14 10:50:00,187.43,187.43,187.07,187.07,3507.0,187.43,187.43,187.07,187.07,3507.0
2019-08-14 10:55:00,187.13,187.4,186.38,186.39,8444.0,187.13,187.4,186.38,186.39,8444.0
2019-08-14 11:00:00,186.46,186.49,185.85,185.86,10695.0,186.46,186.49,185.85,185.86,10695.0
2019-08-14 11:05:00,185.94,185.98,185.57,185.6,6221.0,185.94,185.98,185.57,185.6,6221.0
2019-08-14 11:10:00,185.6,185.8,185.31,185.5,13366.0,185.6,185.8,185.31,185.5,13366.0
2019-08-14 11:15:00,185.03,185.81,185.0,185.81,23691.0,185.03,185.81,185.0,185.81,23691.0
2019-08-14 11:20:00,185.81,186.43,185.81,186.33,7216.0,185.81,186.43,185.81,186.33,7216.0
2019-08-14 11:25:00,186.2,186.38,185.94,185.95,4541.0,186.2,186.38,185.94,185.95,4541.0
2019-08-14 11:30:00,185.91,186.68,185.91,186.67,6045.0,185.91,186.68,185.91,186.67,6045.0
2019-08-14 11:35:00,186.53,186.53,185.8,186.12,5545.0,186.53,186.53,185.8,186.12,5545.0
2019-08-14 11:40:00,185.88,185.88,185.27,185.27,4377.0,185.88,185.88,185.27,185.27,4377.0
2019-08-14 11:45:00,185.17,185.3,184.99,185.25,30106.0,185.17,185.3,184.99,185.25,30106.0
2019-08-14 11:50:00,185.16,185.66,185.0,185.5,24796.0,185.16,185.66,185.0,185.5,24796.0
2019-08-14 11:55:00,185.54,185.56,185.0,185.19,7673.0,185.54,185.56,185.0,185.19,7673.0
2019-08-14 12:00:00,185.09,185.09,184.23,184.85,69732.0,185.09,185.09,184.23,184.85,69732.0
2019-08-14 12:05:00,184.93,185.04,184.01,184.01,15379.0,184.93,185.04,184.01,184.01,15379.0
2019-08-14 12:10:00,184.01,184.49,183.84,184.49,6843.0,184.01,184.49,183.84,184.49,6843.0
2019-08-14 12:15:00,184.27,184.71,184.27,184.63,10122.0,184.27,184.71,184.27,184.63,10122.0
2019-08-14 12:20:00,184.66,184.67,184.28,184.44,3285.0,184.66,184.67,184.28,184.44,3285.0
2019-08-14 12:25:00,184.41,184.51,184.06,184.51,3200.0,184.41,184.51,184.06,184.51,3200.0
2019-08-14 12:30:00,184.39,185.03,184.37,184.37,41553.0,184.39,185.03,184.37,184.37,41553.0
2019-08-14 12:35:00,184.51,184.78,184.48,184.61,5827.0,184.51,184.78,184.48,184.61,5827.0
2019-08-14 12:40:00,184.67,184.67,184.28,184.51,5223.0,184.67,184.67,184.28,184.51,5223.0
2019-08-14 12:45:00,184.6,184.65,184.14,184.14,2116.0,184.6,184.65,184.14,184.14,2116.0
2019-08-14 12:50:00,184.1,184.18,183.89,184.08,5501.0,184.1,184.18,183.89,184.08,5501.0
2019-08-14 12:55:00,184.05,184.07,183.73,183.96,4718.0,184.05,184.07,183.73,183.96,4718.0
2019-08-14 13:00:00,183.9,184.31,183.76,184.31,5754.0,183.9,184.31,183.76,184.31,5754.0
2019-08-14 13:05:00,184.14,184.35,184.09,184.35,1400.0,184.14,184.35,184.09,184.35,1400.0
2019-08-14 13:10:00,184.44,184.6,184.23,184.6,2150.0,184.44,184.6,184.23,184.6,2150.0
2019-08-14 13:15:00,184.45,184.77,184.45,184.51,2658.0,184.45,184.77,184.45,184.51,2658.0
2019-08-14 13:20:00,184.64,185.0,184.64,184.85,4700.0,184.64,185.0,184.64,184.85,4700.0
2019-08-14 13:25:00,185.05,185.63,185.05,185.5,3361.0,185.05,185.63,185.05,185.5,3361.0
2019-08-14 13:30:00,185.48,185.64,185.29,185.64,6735.0,185.48,185.64,185.29,185.64,6735.0
2019-08-14 13:35:00,185.59,186.26,185.56,186.16,7780.0,185.59,186.26,185.56,186.16,7780.0
2019-08-14 13:40:00,186.13,186.38,186.09,186.24,6761.0,186.13,186.38,186.09,186.24,6761.0
2019-08-14 13:45:00,186.18,186.3,185.78,186.12,7847.0,186.18,186.3,185.78,186.12,7847.0
2019-08-14 13:50:00,186.23,186.49,186.1,186.46,5299.0,186.23,186.49,186.1,186.46,5299.0
2019-08-14 13:55:00,186.46,186.46,185.71,185.8,6307.0,186.46,186.46,185.71,185.8,6307.0
2019-08-14 14:00:00,185.78,185.94,185.65,185.74,8508.0,185.78,185.94,185.65,185.74,8508.0
2019-08-14 14:05:00,185.62,185.86,185.36,185.86,3091.0,185.62,185.86,185.36,185.86,3091.0
2019-08-14 14:10:00,185.92,186.35,185.83,185.93,3982.0,185.92,186.35,185.83,185.93,3982.0
2019-08-14 14:15:00,185.9,186.62,185.9,186.43,5031.0,185.9,186.62,185.9,186.43,5031.0
2019-08-14 14:20:00,186.35,186.35,186.02,186.3,3996.0,186.35,186.35,186.02,186.3,3996.0
2019-08-14 14:25:00,186.21,186.3,186.0,186.1,4808.0,186.21,186.3,186.0,186.1,4808.0
2019-08-14 14:30:00,186.07,186.2,185.51,185.8,6462.0,186.07,186.2,185.51,185.8,6462.0
2019-08-14 14:35:00,185.77,185.77,185.3,185.3,5617.0,185.77,185.77,185.3,185.3,5617.0
2019-08-14 14:40:00,185.28,185.39,185.06,185.2,7428.0,185.28,185.39,185.06,185.2,7428.0
2019-08-14 14:45:00,185.37,185.69,185.18,185.5,4670.0,185.37,185.69,185.18,185.5,4670.0
2019-08-14 14:50:00,185.3,185.82,185.3,185.82,4200.0,185.3,185.82,185.3,185.82,4200.0
2019-08-14 14:55:00,185.65,185.74,185.4,185.42,6596.0,185.65,185.74,185.4,185.42,6596.0
2019-08-14 15:00:00,185.58,186.35,185.47,186.24,8164.0,185.58,186.35,185.47,186.24,8164.0
2019-08-14 15:05:00,186.21,186.29,186.0,186.01,5679.0,186.21,186.29,186.0,186.01,5679.0
2019-08-14 15:10:00,186.09,186.28,185.98,185.99,5934.0,186.09,186.28,185.98,185.99,5934.0
2019-08-14 15:15:00,185.85,185.95,185.67,185.93,6337.0,185.85,185.95,185.67,185.93,6337.0
2019-08-14 15:20:00,185.85,185.96,185.6,185.61,11869.0,185.85,185.96,185.6,185.61,11869.0
2019-08-14 15:25:00,185.67,186.66,185.64,186.26,11954.0,185.67,186.66,185.64,186.26,11954.0
2019-08-14 15:30:00,186.02,186.02,185.4,185.56,9718.0,186.02,186.02,185.4,185.56,9718.0
2019-08-14 15:35:00,185.59,185.87,185.3,185.87,9150.0,185.59,185.87,185.3,185.87,9150.0
2019-08-14 15:40:00,185.8,186.16,185.53,185.89,14405.0,185.8,186.16,185.53,185.89,14405.0
2019-08-14 15:45:00,185.83,186.39,185.78,185.88,12087.0,185.83,186.39,185.78,185.88,12087.0
2019-08-14 15:50:00,185.88,186.64,185.8,186.63,21492.0,185.88,186.64,185.8,186.63,21492.0
2019-08-14 15:55:00,186.54,186.55,185.65,185.82,58790.0,186.54,186.55,185.65,185.82,58790.0
2019-08-15 09:30:00,185.28,186.78,184.82,185.84,35711.0,185.28,186.78,184.82,185.84,35711.0
2019-08-15 09:35:00,185.84,186.0,183.27,184.56,79362.0,185.84,186.0,183.27,184.56,79362.0
2019-08-15 09:40:00,184.25,184.5,182.72,183.24,53071.0,184.25,184.5,182.72,183.24,53071.0
2019-08-15 09:45:00,183.52,184.64,183.27,184.43,12672.0,183.52,184.64,183.27,184.43,12672.0
2019-08-15 09:50:00,184.23,184.69,183.77,184.58,15406.0,184.23,184.69,183.77,184.58,15406.0
2019-08-15 09:55:00,184.42,184.47,183.82,184.03,9682.0,184.42,184.47,183.82,184.03,9682.0
2019-08-15 10:00:00,184.05,184.4,183.69,184.38,31003.0,184.05,184.4,183.69,184.38,31003.0
2019-08-15 10:05:00,184.37,184.69,183.91,184.66,14100.0,184.37,184.69,183.91,184.66,14100.0
2019-08-15 10:10:00,184.56,185.93,184.38,185.74,39624.0,184.56,185.93,184.38,185.74,39624.0
2019-08-15 10:15:00,185.63,186.24,185.34,186.13,26424.0,185.63,186.24,185.34,186.13,26424.0
2019-08-15 10:20:00,186.0,186.63,185.61,186.25,12302.0,186.0,186.63,185.61,186.25,12302.0
2019-08-15 10:25:00,186.52,186.67,185.71,185.86,9546.0,186.52,186.67,185.71,185.86,9546.0
2019-08-15 10:30:00,185.97,186.34,185.48,186.2,18548.0,185.97,186.34,185.48,186.2,18548.0
2019-08-15 10:35:00,186.24,186.36,185.95,185.95,4543.0,186.24,186.36,185.95,185.95,4543.0
2019-08-15 10:40:00,185.76,186.06,185.62,186.04,7344.0,185.76,186.06,185.62,186.04,7344.0
2019-08-15 10:45:00,186.01,186.54,186.01,186.25,8241.0,186.01,186.54,186.01,186.25,8241.0
2019-08-15 10:50:00,186.15,186.61,186.07,186.56,3883.0,186.15,186.61,186.07,186.56,3883.0
2019-08-15 10:55:00,186.39,186.62,186.18,186.62,3258.0,186.39,186.62,186.18,186.62,3258.0
2019-08-15 11:00:00,186.45,186.57,186.01,186.04,14956.0,186.45,186.57,186.01,186.04,14956.0
2019-08-15 11:05:00,186.01,186.03,185.75,185.77,10116.0,186.01,186.03,185.75,185.77,10116.0
2019-08-15 11:10:00,185.6,185.87,185.52,185.82,4416.0,185.6,185.87,185.52,185.82,4416.0
2019-08-15 11:15:00,185.84,186.0,185.67,185.84,8819.0,185.84,186.0,185.67,185.84,8819.0
2019-08-15 11:20:00,185.76,185.77,185.24,185.71,13151.0,185.76,185.77,185.24,185.71,13151.0
2019-08-15 11:25:00,185.8,186.0,185.28,185.97,10349.0,185.8,186.0,185.28,185.97,10349.0
2019-08-15 11:30:00,186.0,186.21,185.94,186.05,5402.0,186.0,186.21,185.94,186.05,5402.0
2019-08-15 11:35:00,186.07,186.2,186.0,186.12,5912.0,186.07,186.2,186.0,186.12,5912.0
2019-08-15 11:40:00,186.09,186.19,185.9,186.1,4021.0,186.09,186.19,185.9,186.1,4021.0
2019-08-15 11:45:00,186.02,186.29,185.96,186.0,4511.0,186.02,186.29,185.96,186.0,4511.0
2019-08-15 11:50:00,186.03,186.13,185.86,186.0,3000.0,186.03,186.13,185.86,186.0,3000.0
2019-08-15 11:55:00,186.06,186.7,185.93,186.53,16374.0,186.06,186.7,185.93,186.53,16374.0
2019-08-15 12:00:00,186.59,186.72,186.27,186.72,2090.0,186.59,186.72,186.27,186.72,2090.0
2019-08-15 12:05:00,186.76,187.1,186.76,186.86,5705.0,186.76,187.1,186.76,186.86,5705.0
2019-08-15 12:10:00,186.73,186.98,186.58,186.69,4737.0,186.73,186.98,186.58,186.69,4737.0
2019-08-15 12:15:00,186.75,186.83,186.66,186.66,6295.0,186.75,186.83,186.66,186.66,6295.0
2019-08-15 12:20:00,186.71,186.83,186.6,186.63,6800.0,186.71,186.83,186.6,186.63,6800.0
2019-08-15 12:25:00,186.62,186.63,186.3,186.34,2876.0,186.62,186.63,186.3,186.34,2876.0
2019-08-15 12:30:00,186.38,186.53,186.23,186.23,2200.0,186.38,186.53,186.23,186.23,2200.0
2019-08-15 12:35:00,186.37,186.54,186.12,186.13,7164.0,186.37,186.54,186.12,186.13,7164.0
2019-08-15 12:40:00,186.02,186.07,185.84,185.99,11100.0,186.02,186.07,185.84,185.99,11100.0
2019-08-15 12:45:00,185.9,185.96,185.56,185.56,15467.0,185.9,185.96,185.56,185.56,15467.0
2019-08-15 12:50:00,185.56,185.75,185.5,185.56,2934.0,185.56,185.75,185.5,185.56,2934.0
2019-08-15 12:55:00,185.5,185.9,185.5,185.84,7726.0,185.5,185.9,185.5,185.84,7726.0
2019-08-15 13:00:00,185.77,186.07,185.71,186.04,4250.0,185.77,186.07,185.71,186.04,4250.0
2019-08-15 13:05:00,186.04,186.07,185.91,186.0,4200.0,186.04,186.07,185.91,186.0,4200.0
2019-08-15 13:10:00,185.99,186.05,185.71,185.71,2000.0,185.99,186.05,185.71,185.71,2000.0
2019-08-15 13:15:00,185.71,185.91,185.67,185.85,6198.0,185.71,185.91,185.67,185.85,6198.0
2019-08-15 13:20:00,185.89,186.12,185.78,185.78,3135.0,185.89,186.12,185.78,185.78,3135.0
2019-08-15 13:25:00,185.77,185.83,185.51,185.61,5663.0,185.77,185.83,185.51,185.61,5663.0
2019-08-15 13:30:00,185.56,185.78,185.56,185.7,2348.0,185.56,185.78,185.56,185.7,2348.0
2019-08-15 13:35:00,185.66,185.68,185.25,185.25,7030.0,185.66,185.68,185.25,185.25,7030.0
2019-08-15 13:40:00,185.27,185.29,184.56,184.63,4678.0,185.27,185.29,184.56,184.63,4678.0
2019-08-15 13:45:00,184.56,184.7,184.05,184.26,7881.0,184.56,184.7,184.05,184.26,7881.0
2019-08-15 13:50:00,184.39,184.39,183.51,183.58,15181.0,184.39,184.39,183.51,183.58,15181.0
2019-08-15 13:55:00,183.77,183.99,183.58,183.98,9294.0,183.77,183.99,183.58,183.98,9294.0
2019-08-15 14:00:00,183.87,184.08,183.73,183.82,4513.0,183.87,184.08,183.73,183.82,4513.0
2019-08-15 14:05:00,183.79,184.45,183.79,184.31,5405.0,183.79,184.45,183.79,184.31,5405.0
2019-08-15 14:10:00,184.31,184.88,184.31,184.68,7120.0,184.31,184.88,184.31,184.68,7120.0
2019-08-15 14:15:00,184.68,184.77,184.4,184.4,7964.0,184.68,184.77,184.4,184.4,7964.0
2019-08-15 14:20:00,184.56,185.16,184.55,184.92,7976.0,184.56,185.16,184.55,184.92,7976.0
2019-08-15 14:25:00,184.67,185.05,184.67,184.88,7220.0,184.67,185.05,184.67,184.88,7220.0
2019-08-15 14:30:00,184.89,184.89,184.47,184.59,13071.0,184.89,184.89,184.47,184.59,13071.0
2019-08-15 14:35:00,184.59,184.68,184.35,184.5,6542.0,184.59,184.68,184.35,184.5,6542.0
2019-08-15 14:40:00,184.5,184.72,184.44,184.67,4717.0,184.5,184.72,184.44,184.67,4717.0
2019-08-15 14:45:00,184.74,185.04,184.67,184.88,5098.0,184.74,185.04,184.67,184.88,5098.0
2019-08-15 14:50:00,184.66,184.76,184.37,184.73,3970.0,184.66,184.76,184.37,184.73,3970.0
2019-08-15 14:55:00,184.65,184.69,184.43,184.69,2763.0,184.65,184.69,184.43,184.69,2763.0
2019-08-15 15:00:00,184.63,185.25,184.54,185.14,7358.0,184.63,185.25,184.54,185.14,7358.0
2019-08-15 15:05:00,185.23,185.31,185.03,185.11,7983.0,185.23,185.31,185.03,185.11,7983.0
2019-08-15 15:10:00,185.1,185.12,184.82,185.02,10438.0,185.1,185.12,184.82,185.02,10438.0
2019-08-15 15:15:00,184.95,185.12,184.8,184.9,9463.0,184.95,185.12,184.8,184.9,9463.0
2019-08-15 15:20:00,184.89,185.11,184.84,184.84,10790.0,184.89,185.11,184.84,184.84,10790.0
2019-08-15 15:25:00,184.92,185.05,184.78,184.97,10421.0,184.92,185.05,184.78,184.97,10421.0
2019-08-15 15:30:00,185.03,185.57,184.86,185.4,11208.0,185.03,185.57,184.86,185.4,11208.0
2019-08-15 15:35:00,185.46,185.93,185.45,185.86,13322.0,185.46,185.93,185.45,185.86,13322.0
2019-08-15 15:40:00,185.86,186.27,185.65,186.2,14293.0,185.86,186.27,185.65,186.2,14293.0
2019-08-15 15:45:00,186.08,186.43,186.03,186.31,16057.0,186.08,186.43,186.03,186.31,16057.0
2019-08-15 15:50:00,186.45,186.53,185.97,186.47,31603.0,186.45,186.53,185.97,186.47,31603.0
2019-08-15 15:55:00,186.53,186.76,185.93,185.98,35493.0,186.53,186.76,185.93,185.98,35493.0
2019-08-16 09:30:00,187.88,189.73,187.7,189.2,47820.0,187.88,189.73,187.7,189.2,47820.0
2019-08-16 09:35:00,189.16,189.43,188.37,188.51,11867.0,189.16,189.43,188.37,188.51,11867.0
2019-08-16 09:40:00,188.51,189.89,188.01,188.01,108822.0,188.51,189.89,188.01,188.01,108822.0
2019-08-16 09:45:00,188.01,188.73,187.84,188.5,12607.0,188.01,188.73,187.84,188.5,12607.0
2019-08-16 09:50:00,188.52,189.66,188.5,189.21,10663.0,188.52,189.66,188.5,189.21,10663.0
2019-08-16 09:55:00,189.19,190.0,189.19,189.55,10773.0,189.19,190.0,189.19,189.55,10773.0
2019-08-16 10:00:00,189.53,190.19,189.4,189.74,11556.0,189.53,190.19,189.4,189.74,11556.0
2019-08-16 10:05:00,189.68,189.91,188.81,188.98,6915.0,189.68,189.91,188.81,188.98,6915.0
2019-08-16 10:10:00,189.13,189.13,188.41,188.73,4304.0,189.13,189.13,188.41,188.73,4304.0
2019-08-16 10:15:00,188.84,189.12,188.62,188.86,4261.0,188.84,189.12,188.62,188.86,4261.0
2019-08-16 10:20:00,188.72,189.73,188.72,189.5,12728.0,188.72,189.73,188.72,189.5,12728.0
2019-08-16 10:25:00,189.59,189.81,189.46,189.6,13000.0,189.59,189.81,189.46,189.6,13000.0
2019-08-16 10:30:00,189.59,189.86,189.32,189.4,7612.0,189.59,189.86,189.32,189.4,7612.0
2019-08-16 10:35:00,189.4,189.89,189.4,189.66,4035.0,189.4,189.89,189.4,189.66,4035.0
2019-08-16 10:40:00,189.77,190.05,189.72,189.95,7991.0,189.77,190.05,189.72,189.95,7991.0
2019-08-16 10:45:00,189.97,190.41,189.82,189.92,7927.0,189.97,190.41,189.82,189.92,7927.0
2019-08-16 10:50:00,189.87,190.12,189.85,190.11,7089.0,189.87,190.12,189.85,190.11,7089.0
2019-08-16 10:55:00,190.06,190.68,190.05,190.62,19651.0,190.06,190.68,190.05,190.62,19651.0
2019-08-16 11:00:00,190.62,191.25,190.62,191.01,22133.0,190.62,191.25,190.62,191.01,22133.0
2019-08-16 11:05:00,191.01,191.48,190.91,190.96,15125.0,191.01,191.48,190.91,190.96,15125.0
2019-08-16 11:10:00,190.96,191.09,190.5,190.66,12753.0,190.96,191.09,190.5,190.66,12753.0
2019-08-16 11:15:00,190.58,191.07,190.51,191.0,16565.0,190.58,191.07,190.51,191.0,16565.0
2019-08-16 11:20:00,191.05,191.68,191.04,191.5,13211.0,191.05,191.68,191.04,191.5,13211.0
2019-08-16 11:25:00,191.61,191.61,191.15,191.44,11604.0,191.61,191.61,191.15,191.44,11604.0
2019-08-16 11:30:00,191.44,191.44,191.22,191.36,13021.0,191.44,191.44,191.22,191.36,13021.0
2019-08-16 11:35:00,191.37,191.49,191.13,191.22,8598.0,191.37,191.49,191.13,191.22,8598.0
2019-08-16 11:40:00,191.31,191.46,190.9,191.15,9878.0,191.31,191.46,190.9,191.15,9878.0
2019-08-16 11:45:00,191.17,191.37,190.98,191.34,6931.0,191.17,191.37,190.98,191.34,6931.0
2019-08-16 11:50:00,191.38,191.71,191.32,191.34,5684.0,191.38,191.71,191.32,191.34,5684.0
2019-08-16 11:55:00,191.36,191.62,191.36,191.53,13782.0,191.36,191.62,191.36,191.53,13782.0
2019-08-16 12:00:00,191.53,191.73,191.37,191.46,13430.0,191.53,191.73,191.37,191.46,13430.0
2019-08-16 12:05:00,191.34,191.6,191.33,191.4,7480.0,191.34,191.6,191.33,191.4,7480.0
2019-08-16 12:10:00,191.41,191.77,191.4,191.66,6824.0,191.41,191.77,191.4,191.66,6824.0
2019-08-16 12:15:00,191.65,191.7,191.28,191.56,5923.0,191.65,191.7,191.28,191.56,5923.0
2019-08-16 12:20:00,191.63,191.74,191.5,191.58,7508.0,191.63,191.74,191.5,191.58,7508.0
2019-08-16 12:25:00,191.67,191.8,191.59,191.77,8907.0,191.67,191.8,191.59,191.77,8907.0
2019-08-16 12:30:00,191.74,191.83,191.44,191.61,8795.0,191.74,191.83,191.44,191.61,8795.0
2019-08-16 12:35:00,191.54,191.71,191.41,191.49,2586.0,191.54,191.71,191.41,191.49,2586.0
2019-08-16 12:40:00,191.56,191.56,191.19,191.31,5490.0,191.56,191.56,191.19,191.31,5490.0
2019-08-16 12:45:00,191.26,191.42,190.85,190.86,19266.0,191.26,191.42,190.85,190.86,19266.0
2019-08-16 12:50:00,190.85,191.11,190.81,191.06,4963.0,190.85,191.11,190.81,191.06,4963.0
2019-08-16 12:55:00,191.18,191.35,190.85,191.02,6649.0,191.18,191.35,190.85,191.02,6649.0
2019-08-16 13:00:00,190.96,191.32,190.95,191.0,5050.0,190.96,191.32,190.95,191.0,5050.0
2019-08-16 13:05:00,191.06,191.33,190.98,191.33,6220.0,191.06,191.33,190.98,191.33,6220.0
2019-08-16 13:10:00,191.23,191.35,191.09,191.35,5763.0,191.23,191.35,191.09,191.35,5763.0
2019-08-16 13:15:00,191.28,191.29,190.97,191.14,3755.0,191.28,191.29,190.97,191.14,3755.0
2019-08-16 13:20:00,191.07,191.23,191.0,191.1,4100.0,191.07,191.23,191.0,191.1,4100.0
2019-08-16 13:25:00,191.2,191.25,191.06,191.25,2439.0,191.2,191.25,191.06,191.25,2439.0
2019-08-16 13:30:00,191.2,191.38,191.13,191.23,6384.0,191.2,191.38,191.13,191.23,6384.0
2019-08-16 13:35:00,191.23,191.32,191.19,191.21,4732.0,191.23,191.32,191.19,191.21,4732.0
2019-08-16 13:40:00,191.25,191.4,191.22,191.37,10602.0,191.25,191.4,191.22,191.37,10602.0
2019-08-16 13:45:00,191.31,191.4,191.28,191.34,7764.0,191.31,191.4,191.28,191.34,7764.0
2019-08-16 13:50:00,191.34,191.5,191.33,191.36,6289.0,191.34,191.5,191.33,191.36,6289.0
2019-08-16 13:55:00,191.4,191.71,191.4,191.66,11515.0,191.4,191.71,191.4,191.66,11515.0
2019-08-16 14:00:00,191.75,191.81,191.57,191.72,5049.0,191.75,191.81,191.57,191.72,5049.0
2019-08-16 14:05:00,191.75,191.77,191.15,191.32,19936.0,191.75,191.77,191.15,191.32,19936.0
2019-08-16 14:10:00,191.42,191.72,191.39,191.72,5100.0,191.42,191.72,191.39,191.72,5100.0
2019-08-16 14:15:00,191.51,191.71,191.51,191.71,3573.0,191.51,191.71,191.51,191.71,3573.0
2019-08-16 14:20:00,191.75,192.22,191.62,192.0,10015.0,191.75,192.22,191.62,192.0,10015.0
2019-08-16 14:25:00,192.01,192.01,191.85,192.0,4276.0,192.01,192.01,191.85,192.0,4276.0
2019-08-16 14:30:00,192.05,192.16,191.89,192.16,5374.0,192.05,192.16,191.89,192.16,5374.0
2019-08-16 14:35:00,192.19,192.19,191.76,191.88,6254.0,192.19,192.19,191.76,191.88,6254.0
2019-08-16 14:40:00,191.89,191.94,191.77,191.85,7623.0,191.89,191.94,191.77,191.85,7623.0
2019-08-16 14:45:00,191.84,192.2,191.84,192.16,7085.0,191.84,192.2,191.84,192.16,7085.0
2019-08-16 14:50:00,192.18,192.39,192.08,192.33,5989.0,192.18,192.39,192.08,192.33,5989.0
2019-08-16 14:55:00,192.33,192.54,192.1,192.22,6930.0,192.33,192.54,192.1,192.22,6930.0
2019-08-16 15:00:00,192.11,192.51,192.11,192.43,10949.0,192.11,192.51,192.11,192.43,10949.0
2019-08-16 15:05:00,192.43,192.68,192.3,192.36,13408.0,192.43,192.68,192.3,192.36,13408.0
2019-08-16 15:10:00,192.35,192.5,192.16,192.35,13212.0,192.35,192.5,192.16,192.35,13212.0
2019-08-16 15:15:00,192.34,192.54,192.25,192.34,10697.0,192.34,192.54,192.25,192.34,10697.0
2019-08-16 15:20:00,192.43,192.53,192.33,192.49,8357.0,192.43,192.53,192.33,192.49,8357.0
2019-08-16 15:25:00,192.48,192.63,192.35,192.55,7402.0,192.48,192.63,192.35,192.55,7402.0
2019-08-16 15:30:00,192.62,192.62,191.99,192.26,13364.0,192.62,192.62,191.99,192.26,13364.0
2019-08-16 15:35:00,192.28,192.6,192.27,192.57,14375.0,192.28,192.6,192.27,192.57,14375.0
2019-08-16 15:40:00,192.52,192.67,192.34,192.56,16026.0,192.52,192.67,192.34,192.56,16026.0
2019-08-16 15:45:00,192.46,192.63,192.3,192.54,22490.0,192.46,192.63,192.3,192.54,22490.0
2019-08-16 15:50:00,192.54,192.75,192.26,192.31,33257.0,192.54,192.75,192.26,192.31,33257.0
2019-08-16 15:55:00,192.32,192.59,192.19,192.22,62122.0,192.32,192.59,192.19,192.22,62122.0
2019-08-19 09:30:00,194.54,195.5,192.63,192.83,38378.0,194.54,195.5,192.63,192.83,38378.0
2019-08-19 09:35:00,192.96,193.14,191.77,191.94,40082.0,192.96,193.14,191.77,191.94,40082.0
2019-08-19 09:40:00,192.13,192.97,191.09,191.66,109893.0,192.13,192.97,191.09,191.66,109893.0
2019-08-19 09:45:00,191.73,191.74,189.59,189.6,36273.0,191.73,191.74,189.59,189.6,36273.0
2019-08-19 09:50:00,189.93,190.05,189.13,189.61,20400.0,189.93,190.05,189.13,189.61,20400.0
2019-08-19 09:55:00,189.65,189.66,189.11,189.62,8284.0,189.65,189.66,189.11,189.62,8284.0
2019-08-19 10:00:00,189.76,189.89,188.89,189.09,16676.0,189.76,189.89,188.89,189.09,16676.0
2019-08-19 10:05:00,189.06,189.26,188.64,188.72,13686.0,189.06,189.26,188.64,188.72,13686.0
2019-08-19 10:10:00,188.53,188.68,187.56,187.81,27484.0,188.53,188.68,187.56,187.81,27484.0
2019-08-19 10:15:00,187.84,189.12,187.7,189.0,64969.0,187.84,189.12,187.7,189.0,64969.0
2019-08-19 10:20:00,189.02,189.22,188.24,188.49,9980.0,189.02,189.22,188.24,188.49,9980.0
2019-08-19 10:25:00,188.5,189.33,188.32,188.99,74532.0,188.5,189.33,188.32,188.99,74532.0
2019-08-19 10:30:00,188.95,189.29,188.86,189.23,8832.0,188.95,189.29,188.86,189.23,8832.0
2019-08-19 10:35:00,189.23,189.3,188.95,189.07,9833.0,189.23,189.3,188.95,189.07,9833.0
2019-08-19 10:40:00,189.21,189.27,188.72,188.72,8561.0,189.21,189.27,188.72,188.72,8561.0
2019-08-19 10:45:00,188.71,189.13,188.51,189.03,7157.0,188.71,189.13,188.51,189.03,7157.0
2019-08-19 10:50:00,189.05,189.05,188.62,188.77,13712.0,189.05,189.05,188.62,188.77,13712.0
2019-08-19 10:55:00,188.78,188.88,188.34,188.34,12329.0,188.78,188.88,188.34,188.34,12329.0
2019-08-19 11:00:00,188.26,188.53,188.03,188.48,8621.0,188.26,188.53,188.03,188.48,8621.0
2019-08-19 11:05:00,188.45,188.88,188.44,188.47,57222.0,188.45,188.88,188.44,188.47,57222.0
2019-08-19 11:10:00,188.54,188.66,188.22,188.27,17263.0,188.54,188.66,188.22,188.27,17263.0
2019-08-19 11:15:00,188.37,188.77,188.05,188.28,6563.0,188.37,188.77,188.05,188.28,6563.0
2019-08-19 11:20:00,188.36,189.52,188.25,189.27,71305.0,188.36,189.52,188.25,189.27,71305.0
2019-08-19 11:25:00,189.27,189.52,189.09,189.51,9748.0,189.27,189.52,189.09,189.51,9748.0
2019-08-19 11:30:00,189.56,189.87,189.33,189.68,4467.0,189.56,189.87,189.33,189.68,4467.0
2019-08-19 11:35:00,189.67,189.97,189.67,189.97,5776.0,189.67,189.97,189.67,189.97,5776.0
2019-08-19 11:40:00,189.99,189.99,189.49,189.5,7210.0,189.99,189.99,189.49,189.5,7210.0
2019-08-19 11:45:00,189.6,189.82,189.53,189.62,3724.0,189.6,189.82,189.53,189.62,3724.0
2019-08-19 11:50:00,189.67,189.78,189.11,189.24,5917.0,189.67,189.78,189.11,189.24,5917.0
2019-08-19 11:55:00,189.37,189.44,189.08,189.22,2405.0,189.37,189.44,189.08,189.22,2405.0
2019-08-19 12:00:00,189.27,189.27,188.89,188.89,6461.0,189.27,189.27,188.89,188.89,6461.0
2019-08-19 12:05:00,188.87,189.05,188.84,188.95,3608.0,188.87,189.05,188.84,188.95,3608.0
2019-08-19 12:10:00,188.97,189.13,188.91,189.05,4465.0,188.97,189.13,188.91,189.05,4465.0
2019-08-19 12:15:00,189.1,189.17,188.97,189.07,12291.0,189.1,189.17,188.97,189.07,12291.0
2019-08-19 12:20:00,189.07,189.14,188.87,188.96,6806.0,189.07,189.14,188.87,188.96,6806.0
2019-08-19 12:25:00,188.99,189.26,188.92,189.23,9278.0,188.99,189.26,188.92,189.23,9278.0
2019-08-19 12:30:00,189.17,189.17,188.79,188.82,4614.0,189.17,189.17,188.79,188.82,4614.0
2019-08-19 12:35:00,188.86,189.02,188.78,188.88,4934.0,188.86,189.02,188.78,188.88,4934.0
2019-08-19 12:40:00,188.92,188.92,188.81,188.92,3895.0,188.92,188.92,188.81,188.92,3895.0
2019-08-19 12:45:00,188.92,189.21,188.92,189.21,6368.0,188.92,189.21,188.92,189.21,6368.0
2019-08-19 12:50:00,189.13,189.22,189.04,189.11,5797.0,189.13,189.22,189.04,189.11,5797.0
2019-08-19 12:55:00,189.21,189.21,188.89,189.13,3701.0,189.21,189.21,188.89,189.13,3701.0
2019-08-19 13:00:00,189.17,189.18,189.08,189.17,6577.0,189.17,189.18,189.08,189.17,6577.0
2019-08-19 13:05:00,189.15,189.15,188.81,188.89,5251.0,189.15,189.15,188.81,188.89,5251.0
2019-08-19 13:10:00,188.84,188.87,188.66,188.81,8196.0,188.84,188.87,188.66,188.81,8196.0
2019-08-19 13:15:00,188.72,188.82,188.68,188.74,2500.0,188.72,188.82,188.68,188.74,2500.0
2019-08-19 13:20:00,188.78,188.98,188.68,188.69,4927.0,188.78,188.98,188.68,188.69,4927.0
2019-08-19 13:25:00,188.77,188.85,188.6,188.67,3018.0,188.77,188.85,188.6,188.67,3018.0
2019-08-19 13:30:00,188.69,188.71,188.54,188.55,1400.0,188.69,188.71,188.54,188.55,1400.0
2019-08-19 13:35:00,188.64,188.64,188.39,188.39,4956.0,188.64,188.64,188.39,188.39,4956.0
2019-08-19 13:40:00,188.49,188.53,188.09,188.18,7370.0,188.49,188.53,188.09,188.18,7370.0
2019-08-19 13:45:00,188.23,188.31,188.15,188.29,8365.0,188.23,188.31,188.15,188.29,8365.0
2019-08-19 13:50:00,188.23,188.35,187.84,187.98,15702.0,188.23,188.35,187.84,187.98,15702.0
2019-08-19 13:55:00,187.86,188.01,187.72,187.75,5687.0,187.86,188.01,187.72,187.75,5687.0
2019-08-19 14:00:00,187.65,187.69,187.4,187.59,8068.0,187.65,187.69,187.4,187.59,8068.0
2019-08-19 14:05:00,187.59,187.88,187.52,187.62,5834.0,187.59,187.88,187.52,187.62,5834.0
2019-08-19 14:10:00,187.63,187.64,187.45,187.53,4250.0,187.63,187.64,187.45,187.53,4250.0
2019-08-19 14:15:00,187.51,187.78,187.47,187.67,4894.0,187.51,187.78,187.47,187.67,4894.0
2019-08-19 14:20:00,187.59,187.85,187.5,187.79,5760.0,187.59,187.85,187.5,187.79,5760.0
2019-08-19 14:25:00,187.8,188.16,187.68,188.06,4327.0,187.8,188.16,187.68,188.06,4327.0
2019-08-19 14:30:00,188.0,188.0,187.66,187.92,5082.0,188.0,188.0,187.66,187.92,5082.0
2019-08-19 14:35:00,187.93,187.98,187.75,187.87,5116.0,187.93,187.98,187.75,187.87,5116.0
2019-08-19 14:40:00,187.87,187.91,187.75,187.81,13984.0,187.87,187.91,187.75,187.81,13984.0
2019-08-19 14:45:00,187.9,187.95,187.75,187.81,5649.0,187.9,187.95,187.75,187.81,5649.0
2019-08-19 14:50:00,187.73,187.85,187.64,187.8,4857.0,187.73,187.85,187.64,187.8,4857.0
2019-08-19 14:55:00,187.73,187.88,187.58,187.68,15220.0,187.73,187.88,187.58,187.68,15220.0
2019-08-19 15:00:00,187.77,187.91,187.41,187.77,6696.0,187.77,187.91,187.41,187.77,6696.0
2019-08-19 15:05:00,187.78,187.82,187.64,187.72,3765.0,187.78,187.82,187.64,187.72,3765.0
2019-08-19 15:10:00,187.73,187.81,187.64,187.65,5591.0,187.73,187.81,187.64,187.65,5591.0
2019-08-19 15:15:00,187.6,187.84,187.55,187.7,15041.0,187.6,187.84,187.55,187.7,15041.0
2019-08-19 15:20:00,187.74,187.82,187.59,187.68,16016.0,187.74,187.82,187.59,187.68,16016.0
2019-08-19 15:25:00,187.72,187.77,187.57,187.7,7525.0,187.72,187.77,187.57,187.7,7525.0
2019-08-19 15:30:00,187.7,187.8,187.61,187.68,25519.0,187.7,187.8,187.61,187.68,25519.0
2019-08-19 15:35:00,187.65,187.7,187.52,187.65,31601.0,187.65,187.7,187.52,187.65,31601.0
2019-08-19 15:40:00,187.64,187.74,187.46,187.74,21062.0,187.64,187.74,187.46,187.74,21062.0
2019-08-19 15:45:00,187.74,187.74,187.4,187.68,33421.0,187.74,187.74,187.4,187.68,33421.0
2019-08-19 15:50:00,187.7,188.15,187.66,187.81,31050.0,187.7,188.15,187.66,187.81,31050.0
2019-08-19 15:55:00,187.88,187.95,187.5,187.64,45368.0,187.88,187.95,187.5,187.64,45368.0
2019-08-20 09:30:00,187.32,187.32,184.11,185.83,84770.0,187.32,187.32,184.11,185.83,84770.0
2019-08-20 09:35:00,185.43,186.41,185.06,186.41,22788.0,185.43,186.41,185.06,186.41,22788.0
2019-08-20 09:40:00,185.98,186.9,185.55,186.87,14779.0,185.98,186.9,185.55,186.87,14779.0
2019-08-20 09:45:00,186.72,187.0,185.35,185.96,11305.0,186.72,187.0,185.35,185.96,11305.0
2019-08-20 09:50:00,185.96,186.43,185.7,186.27,7500.0,185.96,186.43,185.7,186.27,7500.0
2019-08-20 09:55:00,186.28,186.62,185.44,185.7,17683.0,186.28,186.62,185.44,185.7,17683.0
2019-08-20 10:00:00,185.64,185.98,185.31,185.86,10611.0,185.64,185.98,185.31,185.86,10611.0
2019-08-20 10:05:00,185.93,186.48,185.58,185.58,10444.0,185.93,186.48,185.58,185.58,10444.0
2019-08-20 10:10:00,185.65,186.74,185.64,186.53,16284.0,185.65,186.74,185.64,186.53,16284.0
2019-08-20 10:15:00,186.66,187.39,186.53,187.2,8147.0,186.66,187.39,186.53,187.2,8147.0
2019-08-20 10:20:00,187.16,187.3,186.91,186.91,5392.0,187.16,187.3,186.91,186.91,5392.0
2019-08-20 10:25:00,186.87,186.9,186.3,186.31,12008.0,186.87,186.9,186.3,186.31,12008.0
2019-08-20 10:30:00,186.37,186.39,185.55,186.0,18500.0,186.37,186.39,185.55,186.0,18500.0
2019-08-20 10:35:00,185.83,186.18,185.5,185.73,12722.0,185.83,186.18,185.5,185.73,12722.0
2019-08-20 10:40:00,185.65,186.12,185.26,186.08,10257.0,185.65,186.12,185.26,186.08,10257.0
2019-08-20 10:45:00,186.09,186.09,185.74,185.84,2900.0,186.09,186.09,185.74,185.84,2900.0
2019-08-20 10:50:00,185.79,186.3,185.73,186.22,4313.0,185.79,186.3,185.73,186.22,4313.0
2019-08-20 10:55:00,186.12,186.72,186.1,186.72,13487.0,186.12,186.72,186.1,186.72,13487.0
2019-08-20 11:00:00,186.75,187.62,186.7,187.61,11711.0,186.75,187.62,186.7,187.61,11711.0
2019-08-20 11:05:00,187.56,187.65,187.39,187.43,8385.0,187.56,187.65,187.39,187.43,8385.0
2019-08-20 11:10:00,187.47,187.72,187.4,187.42,4600.0,187.47,187.72,187.4,187.42,4600.0
2019-08-20 11:15:00,187.53,187.56,186.75,186.85,9212.0,187.53,187.56,186.75,186.85,9212.0
2019-08-20 11:20:00,186.93,187.1,186.88,186.95,5429.0,186.93,187.1,186.88,186.95,5429.0
2019-08-20 11:25:00,186.97,187.46,186.97,187.31,7205.0,186.97,187.46,186.97,187.31,7205.0
2019-08-20 11:30:00,187.46,187.71,187.31,187.58,4911.0,187.46,187.71,187.31,187.58,4911.0
2019-08-20 11:35:00,187.52,187.73,187.49,187.49,3553.0,187.52,187.73,187.49,187.49,3553.0
2019-08-20 11:40:00,187.49,187.57,187.23,187.23,2371.0,187.49,187.57,187.23,187.23,2371.0
2019-08-20 11:45:00,187.17,187.36,187.04,187.36,1400.0,187.17,187.36,187.04,187.36,1400.0
2019-08-20 11:50:00,187.17,187.29,187.03,187.1,4100.0,187.17,187.29,187.03,187.1,4100.0
2019-08-20 11:55:00,187.12,187.26,187.02,187.26,2300.0,187.12,187.26,187.02,187.26,2300.0
2019-08-20 12:00:00,187.17,187.47,187.05,187.27,3600.0,187.17,187.47,187.05,187.27,3600.0
2019-08-20 12:05:00,187.38,187.38,187.11,187.21,5950.0,187.38,187.38,187.11,187.21,5950.0
2019-08-20 12:10:00,187.12,187.34,187.11,187.33,3073.0,187.12,187.34,187.11,187.33,3073.0
2019-08-20 12:15:00,187.2,187.34,187.15,187.3,2500.0,187.2,187.34,187.15,187.3,2500.0
2019-08-20 12:20:00,187.35,187.72,187.16,187.21,42969.0,187.35,187.72,187.16,187.21,42969.0
2019-08-20 12:25:00,187.23,187.33,187.0,187.17,5130.0,187.23,187.33,187.0,187.17,5130.0
2019-08-20 12:30:00,187.09,187.13,186.92,187.04,925.0,187.09,187.13,186.92,187.04,925.0
2019-08-20 12:35:00,186.8,186.94,186.62,186.62,4972.0,186.8,186.94,186.62,186.62,4972.0
2019-08-20 12:40:00,186.61,186.68,186.51,186.68,2331.0,186.61,186.68,186.51,186.68,2331.0
2019-08-20 12:45:00,186.75,186.75,186.54,186.69,2600.0,186.75,186.75,186.54,186.69,2600.0
2019-08-20 12:50:00,186.77,186.84,186.52,186.64,2100.0,186.77,186.84,186.52,186.64,2100.0
2019-08-20 12:55:00,186.72,186.85,186.67,186.73,1625.0,186.72,186.85,186.67,186.73,1625.0
2019-08-20 13:00:00,186.63,186.88,186.63,186.76,5355.0,186.63,186.88,186.63,186.76,5355.0
2019-08-20 13:05:00,186.71,186.92,186.58,186.77,2400.0,186.71,186.92,186.58,186.77,2400.0
2019-08-20 13:10:00,186.85,187.0,186.75,186.99,3042.0,186.85,187.0,186.75,186.99,3042.0
2019-08-20 13:15:00,186.99,187.14,186.91,187.14,3079.0,186.99,187.14,186.91,187.14,3079.0
2019-08-20 13:20:00,187.12,187.23,187.0,187.0,1546.0,187.12,187.23,187.0,187.0,1546.0
2019-08-20 13:25:00,186.99,187.2,186.97,186.99,1000.0,186.99,187.2,186.97,186.99,1000.0
2019-08-20 13:30:00,187.01,187.09,186.88,186.88,2426.0,187.01,187.09,186.88,186.88,2426.0
2019-08-20 13:35:00,186.7,186.88,186.63,186.84,1939.0,186.7,186.88,186.63,186.84,1939.0
2019-08-20 13:40:00,186.77,186.91,186.73,186.83,1700.0,186.77,186.91,186.73,186.83,1700.0
2019-08-20 13:45:00,186.83,187.0,186.59,186.68,4290.0,186.83,187.0,186.59,186.68,4290.0
2019-08-20 13:50:00,186.66,187.02,186.59,187.02,3932.0,186.66,187.02,186.59,187.02,3932.0
2019-08-20 13:55:00,187.01,187.1,186.93,187.08,2101.0,187.01,187.1,186.93,187.08,2101.0
2019-08-20 14:00:00,187.05,187.22,186.84,186.86,3079.0,187.05,187.22,186.84,186.86,3079.0
2019-08-20 14:05:00,186.98,187.04,186.33,186.39,5200.0,186.98,187.04,186.33,186.39,5200.0
2019-08-20 14:10:00,186.48,186.48,186.02,186.02,10759.0,186.48,186.48,186.02,186.02,10759.0
2019-08-20 14:15:00,186.07,186.13,185.67,185.84,8617.0,186.07,186.13,185.67,185.84,8617.0
2019-08-20 14:20:00,185.81,185.88,185.3,185.55,6676.0,185.81,185.88,185.3,185.55,6676.0
2019-08-20 14:25:00,185.5,185.78,185.49,185.78,3954.0,185.5,185.78,185.49,185.78,3954.0
2019-08-20 14:30:00,185.83,186.19,185.83,185.97,3425.0,185.83,186.19,185.83,185.97,3425.0
2019-08-20 14:35:00,186.03,186.04,185.8,185.8,1809.0,186.03,186.04,185.8,185.8,1809.0
2019-08-20 14:40:00,185.89,185.98,185.67,185.72,4376.0,185.89,185.98,185.67,185.72,4376.0
2019-08-20 14:45:00,185.79,186.01,185.76,185.89,2400.0,185.79,186.01,185.76,185.89,2400.0
2019-08-20 14:50:00,185.86,185.91,185.67,185.9,5102.0,185.86,185.91,185.67,185.9,5102.0
2019-08-20 14:55:00,185.88,186.13,185.81,186.0,6500.0,185.88,186.13,185.81,186.0,6500.0
2019-08-20 15:00:00,186.06,186.39,185.91,186.18,4850.0,186.06,186.39,185.91,186.18,4850.0
2019-08-20 15:05:00,186.19,186.38,186.09,186.09,6800.0,186.19,186.38,186.09,186.09,6800.0
2019-08-20 15:10:00,186.09,186.31,185.96,186.08,9381.0,186.09,186.31,185.96,186.08,9381.0
2019-08-20 15:15:00,186.01,186.2,185.94,186.0,9834.0,186.01,186.2,185.94,186.0,9834.0
2019-08-20 15:20:00,186.07,186.13,185.94,185.99,8992.0,186.07,186.13,185.94,185.99,8992.0
2019-08-20 15:25:00,185.97,186.08,185.91,186.01,4780.0,185.97,186.08,185.91,186.01,4780.0
2019-08-20 15:30:00,186.02,186.38,185.97,186.38,11463.0,186.02,186.38,185.97,186.38,11463.0
2019-08-20 15:35:00,186.39,186.5,186.3,186.47,5795.0,186.39,186.5,186.3,186.47,5795.0
2019-08-20 15:40:00,186.42,186.46,186.23,186.45,8191.0,186.42,186.46,186.23,186.45,8191.0
2019-08-20 15:45:00,186.42,186.68,186.37,186.59,7276.0,186.42,186.68,186.37,186.59,7276.0
2019-08-20 15:50:00,186.63,186.88,186.58,186.83,18096.0,186.63,186.88,186.58,186.83,18096.0
2019-08-20 15:55:00,186.79,186.86,186.07,186.15,42686.0,186.79,186.86,186.07,186.15,42686.0
2019-08-21 09:30:00,188.18,189.07,187.9,188.22,24184.0,188.18,189.07,187.9,188.22,24184.0
2019-08-21 09:35:00,188.03,190.0,188.03,190.0,19923.0,188.03,190.0,188.03,190.0,19923.0
2019-08-21 09:40:00,189.93,190.52,189.93,190.19,55829.0,189.93,190.52,189.93,190.19,55829.0
2019-08-21 09:45:00,190.25,191.19,189.89,190.85,23122.0,190.25,191.19,189.89,190.85,23122.0
2019-08-21 09:50:00,190.94,191.8,190.94,191.2,14627.0,190.94,191.8,190.94,191.2,14627.0
2019-08-21 09:55:00,191.15,191.17,190.48,190.78,10939.0,191.15,191.17,190.48,190.78,10939.0
2019-08-21 10:00:00,190.78,191.0,190.48,190.54,11650.0,190.78,191.0,190.48,190.54,11650.0
2019-08-21 10:05:00,190.68,191.14,190.49,190.7,7793.0,190.68,191.14,190.49,190.7,7793.0
2019-08-21 10:10:00,190.59,190.97,190.33,190.83,13906.0,190.59,190.97,190.33,190.83,13906.0
2019-08-21 10:15:00,190.78,191.35,190.77,191.06,14613.0,190.78,191.35,190.77,191.06,14613.0
2019-08-21 10:20:00,191.05,191.36,190.94,191.24,5245.0,191.05,191.36,190.94,191.24,5245.0
2019-08-21 10:25:00,191.15,191.16,190.91,191.04,2743.0,191.15,191.16,190.91,191.04,2743.0
2019-08-21 10:30:00,191.1,191.1,190.81,190.81,2682.0,191.1,191.1,190.81,190.81,2682.0
2019-08-21 10:35:00,190.97,191.17,190.91,191.03,5132.0,190.97,191.17,190.91,191.03,5132.0
2019-08-21 10:40:00,191.09,191.09,190.61,190.63,7726.0,191.09,191.09,190.61,190.63,7726.0
2019-08-21 10:45:00,190.64,190.84,190.52,190.84,4548.0,190.64,190.84,190.52,190.84,4548.0
2019-08-21 10:50:00,190.99,191.64,190.99,191.43,9215.0,190.99,191.64,190.99,191.43,9215.0
2019-08-21 10:55:00,191.32,191.47,191.16,191.35,7487.0,191.32,191.47,191.16,191.35,7487.0
2019-08-21 11:00:00,191.39,191.87,191.19,191.86,5992.0,191.39,191.87,191.19,191.86,5992.0
2019-08-21 11:05:00,191.86,192.03,191.79,191.96,10866.0,191.86,192.03,191.79,191.96,10866.0
2019-08-21 11:10:00,191.96,192.21,191.78,192.21,8113.0,191.96,192.21,191.78,192.21,8113.0
2019-08-21 11:15:00,192.23,192.82,192.16,192.68,21057.0,192.23,192.82,192.16,192.68,21057.0
2019-08-21 11:20:00,192.68,192.71,192.29,192.39,15948.0,192.68,192.71,192.29,192.39,15948.0
2019-08-21 11:25:00,192.39,192.5,192.16,192.22,3822.0,192.39,192.5,192.16,192.22,3822.0
2019-08-21 11:30:00,192.16,192.63,192.16,192.55,6100.0,192.16,192.63,192.16,192.55,6100.0
2019-08-21 11:35:00,192.55,192.72,192.55,192.59,5602.0,192.55,192.72,192.55,192.59,5602.0
2019-08-21 11:40:00,192.62,192.65,192.26,192.3,5760.0,192.62,192.65,192.26,192.3,5760.0
2019-08-21 11:45:00,192.36,192.38,192.22,192.38,3720.0,192.36,192.38,192.22,192.38,3720.0
2019-08-21 11:50:00,192.28,192.43,192.17,192.35,8915.0,192.28,192.43,192.17,192.35,8915.0
2019-08-21 11:55:00,192.35,192.63,192.25,192.54,13975.0,192.35,192.63,192.25,192.54,13975.0
2019-08-21 12:00:00,192.49,192.83,192.49,192.74,17728.0,192.49,192.83,192.49,192.74,17728.0
2019-08-21 12:05:00,192.78,192.87,192.64,192.65,10472.0,192.78,192.87,192.64,192.65,10472.0
2019-08-21 12:10:00,192.66,192.76,192.64,192.74,3579.0,192.66,192.76,192.64,192.74,3579.0
2019-08-21 12:15:00,192.72,192.72,192.48,192.5,8626.0,192.72,192.72,192.48,192.5,8626.0
2019-08-21 12:20:00,192.5,192.78,192.4,192.76,19866.0,192.5,192.78,192.4,192.76,19866.0
2019-08-21 12:25:00,192.84,193.12,192.78,192.86,15277.0,192.84,193.12,192.78,192.86,15277.0
2019-08-21 12:30:00,192.82,193.0,192.72,192.81,13881.0,192.82,193.0,192.72,192.81,13881.0
2019-08-21 12:35:00,192.81,193.02,192.49,192.5,12867.0,192.81,193.02,192.49,192.5,12867.0
2019-08-21 12:40:00,192.54,192.63,192.4,192.55,6032.0,192.54,192.63,192.4,192.55,6032.0
2019-08-21 12:45:00,192.57,192.61,192.34,192.4,8160.0,192.57,192.61,192.34,192.4,8160.0
2019-08-21 12:50:00,192.38,192.58,192.33,192.43,8772.0,192.38,192.58,192.33,192.43,8772.0
2019-08-21 12:55:00,192.42,192.61,192.29,192.5,16560.0,192.42,192.61,192.29,192.5,16560.0
2019-08-21 13:00:00,192.43,192.49,192.21,192.45,5700.0,192.43,192.49,192.21,192.45,5700.0
2019-08-21 13:05:00,192.35,192.49,192.13,192.18,6915.0,192.35,192.49,192.13,192.18,6915.0
2019-08-21 13:10:00,192.19,192.25,191.94,191.94,5707.0,192.19,192.25,191.94,191.94,5707.0
2019-08-21 13:15:00,191.95,191.98,191.87,191.96,4810.0,191.95,191.98,191.87,191.96,4810.0
2019-08-21 13:20:00,192.06,192.18,192.02,192.09,4863.0,192.06,192.18,192.02,192.09,4863.0
2019-08-21 13:25:00,192.05,192.05,191.78,191.78,6657.0,192.05,192.05,191.78,191.78,6657.0
2019-08-21 13:30:00,191.82,191.82,191.58,191.63,2213.0,191.82,191.82,191.58,191.63,2213.0
2019-08-21 13:35:00,191.62,191.65,191.57,191.61,3400.0,191.62,191.65,191.57,191.61,3400.0
2019-08-21 13:40:00,191.62,191.62,191.26,191.26,4150.0,191.62,191.62,191.26,191.26,4150.0
2019-08-21 13:45:00,191.3,191.39,191.29,191.39,3806.0,191.3,191.39,191.29,191.39,3806.0
2019-08-21 13:50:00,191.35,191.35,191.13,191.27,7982.0,191.35,191.35,191.13,191.27,7982.0
2019-08-21 13:55:00,191.25,191.75,191.21,191.5,17346.0,191.25,191.75,191.21,191.5,17346.0
2019-08-21 14:00:00,191.31,191.97,190.88,191.92,8642.0,191.31,191.97,190.88,191.92,8642.0
2019-08-21 14:05:00,191.83,192.0,191.67,192.0,3544.0,191.83,192.0,191.67,192.0,3544.0
2019-08-21 14:10:00,192.06,192.09,191.8,191.94,3180.0,192.06,192.09,191.8,191.94,3180.0
2019-08-21 14:15:00,191.98,192.44,191.97,192.25,6998.0,191.98,192.44,191.97,192.25,6998.0
2019-08-21 14:20:00,192.2,192.28,192.05,192.05,3773.0,192.2,192.28,192.05,192.05,3773.0
2019-08-21 14:25:00,192.04,192.26,192.0,192.25,1300.0,192.04,192.26,192.0,192.25,1300.0
2019-08-21 14:30:00,192.24,192.25,191.91,191.91,10861.0,192.24,192.25,191.91,191.91,10861.0
2019-08-21 14:35:00,191.98,192.07,191.68,191.71,4615.0,191.98,192.07,191.68,191.71,4615.0
2019-08-21 14:40:00,191.72,191.8,191.59,191.72,6838.0,191.72,191.8,191.59,191.72,6838.0
2019-08-21 14:45:00,191.78,191.83,191.58,191.65,9325.0,191.78,191.83,191.58,191.65,9325.0
2019-08-21 14:50:00,191.6,191.69,191.5,191.5,8825.0,191.6,191.69,191.5,191.5,8825.0
2019-08-21 14:55:00,191.44,191.46,191.27,191.32,6678.0,191.44,191.46,191.27,191.32,6678.0
2019-08-21 15:00:00,191.29,191.55,191.11,191.16,28894.0,191.29,191.55,191.11,191.16,28894.0
2019-08-21 15:05:00,191.11,191.16,190.7,191.07,15583.0,191.11,191.16,190.7,191.07,15583.0
2019-08-21 15:10:00,191.05,191.42,190.86,191.05,14699.0,191.05,191.42,190.86,191.05,14699.0
2019-08-21 15:15:00,191.08,191.39,190.94,191.12,14258.0,191.08,191.39,190.94,191.12,14258.0
2019-08-21 15:20:00,191.03,191.11,190.82,190.85,7404.0,191.03,191.11,190.82,190.85,7404.0
2019-08-21 15:25:00,190.83,190.89,190.55,190.62,10308.0,190.83,190.89,190.55,190.62,10308.0
2019-08-21 15:30:00,190.64,190.67,190.51,190.62,7441.0,190.64,190.67,190.51,190.62,7441.0
2019-08-21 15:35:00,190.64,190.82,190.54,190.78,8000.0,190.64,190.82,190.54,190.78,8000.0
2019-08-21 15:40:00,190.79,190.85,190.72,190.74,10651.0,190.79,190.85,190.72,190.74,10651.0
2019-08-21 15:45:00,190.73,190.75,190.42,190.48,21066.0,190.73,190.75,190.42,190.48,21066.0
2019-08-21 15:50:00,190.5,190.72,190.45,190.5,34101.0,190.5,190.72,190.45,190.5,34101.0
2019-08-21 15:55:00,190.55,190.91,190.52,190.91,48292.0,190.55,190.91,190.52,190.91,48292.0
2019-08-22 09:30:00,191.79,192.61,191.01,191.78,27351.0,191.79,192.61,191.01,191.78,27351.0
2019-08-22 09:35:00,192.16,192.63,190.73,191.27,25703.0,192.16,192.63,190.73,191.27,25703.0
2019-08-22 09:40:00,191.32,192.09,191.28,191.94,7150.0,191.32,192.09,191.28,191.94,7150.0
2019-08-22 09:45:00,192.04,193.65,192.04,193.21,17026.0,192.04,193.65,192.04,193.21,17026.0
2019-08-22 09:50:00,193.25,193.31,191.89,192.24,16692.0,193.25,193.31,191.89,192.24,16692.0
2019-08-22 09:55:00,192.32,192.82,192.24,192.62,12047.0,192.32,192.82,192.24,192.62,12047.0
2019-08-22 10:00:00,192.87,192.87,192.04,192.33,14069.0,192.87,192.87,192.04,192.33,14069.0
2019-08-22 10:05:00,192.08,192.32,191.78,191.97,9198.0,192.08,192.32,191.78,191.97,9198.0
2019-08-22 10:10:00,191.97,192.38,191.81,192.16,7770.0,191.97,192.38,191.81,192.16,7770.0
2019-08-22 10:15:00,192.13,192.5,191.95,191.95,10515.0,192.13,192.5,191.95,191.95,10515.0
2019-08-22 10:20:00,191.88,191.98,190.7,191.2,9314.0,191.88,191.98,190.7,191.2,9314.0
2019-08-22 10:25:00,191.36,191.5,190.6,190.78,6769.0,191.36,191.5,190.6,190.78,6769.0
2019-08-22 10:30:00,190.66,190.66,189.11,189.36,10370.0,190.66,190.66,189.11,189.36,10370.0
2019-08-22 10:35:00,189.65,190.6,189.22,190.22,6178.0,189.65,190.6,189.22,190.22,6178.0
2019-08-22 10:40:00,190.1,190.43,189.71,189.78,8721.0,190.1,190.43,189.71,189.78,8721.0
2019-08-22 10:45:00,189.93,190.17,189.63,189.89,2805.0,189.93,190.17,189.63,189.89,2805.0
2019-08-22 10:50:00,190.05,190.22,189.52,189.82,4167.0,190.05,190.22,189.52,189.82,4167.0
2019-08-22 10:55:00,189.7,189.94,189.52,189.61,3587.0,189.7,189.94,189.52,189.61,3587.0
2019-08-22 11:00:00,189.66,190.12,189.46,189.59,8097.0,189.66,190.12,189.46,189.59,8097.0
2019-08-22 11:05:00,189.7,190.75,189.6,190.75,9328.0,189.7,190.75,189.6,190.75,9328.0
2019-08-22 11:10:00,190.76,191.25,190.38,190.38,5183.0,190.76,191.25,190.38,190.38,5183.0
2019-08-22 11:15:00,190.4,190.78,190.32,190.59,6971.0,190.4,190.78,190.32,190.59,6971.0
2019-08-22 11:20:00,190.5,190.68,190.47,190.5,3972.0,190.5,190.68,190.47,190.5,3972.0
2019-08-22 11:25:00,190.67,190.67,190.28,190.28,59459.0,190.67,190.67,190.28,190.28,59459.0
2019-08-22 11:30:00,190.35,190.54,190.19,190.53,4700.0,190.35,190.54,190.19,190.53,4700.0
2019-08-22 11:35:00,190.54,190.7,190.28,190.49,6724.0,190.54,190.7,190.28,190.49,6724.0
2019-08-22 11:40:00,190.47,190.53,190.21,190.31,6918.0,190.47,190.53,190.21,190.31,6918.0
2019-08-22 11:45:00,190.48,190.48,189.93,190.04,4462.0,190.48,190.48,189.93,190.04,4462.0
2019-08-22 11:50:00,189.96,190.08,189.94,190.02,3400.0,189.96,190.08,189.94,190.02,3400.0
2019-08-22 11:55:00,190.01,190.26,189.81,189.96,14819.0,190.01,190.26,189.81,189.96,14819.0
2019-08-22 12:00:00,190.06,190.35,189.87,190.34,5151.0,190.06,190.35,189.87,190.34,5151.0
2019-08-22 12:05:00,190.28,190.5,190.19,190.5,6437.0,190.28,190.5,190.19,190.5,6437.0
2019-08-22 12:10:00,190.43,190.77,190.4,190.77,6047.0,190.43,190.77,190.4,190.77,6047.0
2019-08-22 12:15:00,190.76,191.11,190.58,191.0,6335.0,190.76,191.11,190.58,191.0,6335.0
2019-08-22 12:20:00,191.02,191.14,190.95,190.95,2111.0,191.02,191.14,190.95,190.95,2111.0
2019-08-22 12:25:00,191.0,191.22,191.0,191.11,4309.0,191.0,191.22,191.0,191.11,4309.0
2019-08-22 12:30:00,191.08,191.37,191.06,191.22,3107.0,191.08,191.37,191.06,191.22,3107.0
2019-08-22 12:35:00,191.14,191.37,191.05,191.3,3723.0,191.14,191.37,191.05,191.3,3723.0
2019-08-22 12:40:00,191.25,191.58,191.25,191.48,3890.0,191.25,191.58,191.25,191.48,3890.0
2019-08-22 12:45:00,191.59,191.66,191.46,191.63,4936.0,191.59,191.66,191.46,191.63,4936.0
2019-08-22 12:50:00,191.61,191.63,191.37,191.63,4350.0,191.61,191.63,191.37,191.63,4350.0
2019-08-22 12:55:00,191.5,191.5,191.14,191.17,1848.0,191.5,191.5,191.14,191.17,1848.0
2019-08-22 13:00:00,191.13,191.35,191.13,191.28,1900.0,191.13,191.35,191.13,191.28,1900.0
2019-08-22 13:05:00,191.22,191.6,191.22,191.49,3350.0,191.22,191.6,191.22,191.49,3350.0
2019-08-22 13:10:00,191.5,191.74,191.49,191.61,6725.0,191.5,191.74,191.49,191.61,6725.0
2019-08-22 13:15:00,191.71,191.98,191.65,191.94,3094.0,191.71,191.98,191.65,191.94,3094.0
2019-08-22 13:20:00,192.0,192.55,192.0,192.44,5583.0,192.0,192.55,192.0,192.44,5583.0
2019-08-22 13:25:00,192.42,192.56,192.31,192.43,3300.0,192.42,192.56,192.31,192.43,3300.0
2019-08-22 13:30:00,192.28,192.49,192.27,192.49,2831.0,192.28,192.49,192.27,192.49,2831.0
2019-08-22 13:35:00,192.45,192.61,192.4,192.52,4047.0,192.45,192.61,192.4,192.52,4047.0
2019-08-22 13:40:00,192.56,192.9,192.55,192.9,9044.0,192.56,192.9,192.55,192.9,9044.0
2019-08-22 13:45:00,192.9,193.05,192.63,192.63,9632.0,192.9,193.05,192.63,192.63,9632.0
2019-08-22 13:50:00,192.56,192.99,192.55,192.94,8692.0,192.56,192.99,192.55,192.94,8692.0
2019-08-22 13:55:00,192.99,193.07,192.82,192.95,7458.0,192.99,193.07,192.82,192.95,7458.0
2019-08-22 14:00:00,192.97,193.01,192.83,193.0,3383.0,192.97,193.01,192.83,193.0,3383.0
2019-08-22 14:05:00,192.85,193.2,192.85,193.03,3427.0,192.85,193.2,192.85,193.03,3427.0
2019-08-22 14:10:00,192.96,192.96,192.55,192.69,6165.0,192.96,192.96,192.55,192.69,6165.0
2019-08-22 14:15:00,192.66,192.74,192.47,192.74,3222.0,192.66,192.74,192.47,192.74,3222.0
2019-08-22 14:20:00,192.74,192.74,192.43,192.5,2834.0,192.74,192.74,192.43,192.5,2834.0
2019-08-22 14:25:00,192.54,192.82,192.44,192.58,5701.0,192.54,192.82,192.44,192.58,5701.0
2019-08-22 14:30:00,192.55,192.7,192.55,192.69,2625.0,192.55,192.7,192.55,192.69,2625.0
2019-08-22 14:35:00,192.64,192.96,192.55,192.96,2779.0,192.64,192.96,192.55,192.96,2779.0
2019-08-22 14:40:00,192.87,193.18,192.86,193.18,4685.0,192.87,193.18,192.86,193.18,4685.0
2019-08-22 14:45:00,193.26,193.35,193.14,193.26,7431.0,193.26,193.35,193.14,193.26,7431.0
2019-08-22 14:50:00,193.33,193.35,193.14,193.25,3660.0,193.33,193.35,193.14,193.25,3660.0
2019-08-22 14:55:00,193.26,193.43,193.13,193.4,5200.0,193.26,193.43,193.13,193.4,5200.0
2019-08-22 15:00:00,193.39,193.43,193.16,193.4,6482.0,193.39,193.43,193.16,193.4,6482.0
2019-08-22 15:05:00,193.34,193.5,193.02,193.34,7037.0,193.34,193.5,193.02,193.34,7037.0
2019-08-22 15:10:00,193.27,193.34,193.05,193.3,5356.0,193.27,193.34,193.05,193.3,5356.0
2019-08-22 15:15:00,193.28,193.31,193.0,193.1,12197.0,193.28,193.31,193.0,193.1,12197.0
2019-08-22 15:20:00,193.13,193.33,193.13,193.26,5952.0,193.13,193.33,193.13,193.26,5952.0
2019-08-22 15:25:00,193.3,193.7,193.3,193.49,11980.0,193.3,193.7,193.3,193.49,11980.0
2019-08-22 15:30:00,193.5,193.66,193.46,193.6,9396.0,193.5,193.66,193.46,193.6,9396.0
2019-08-22 15:35:00,193.66,193.81,193.57,193.71,6095.0,193.66,193.81,193.57,193.71,6095.0
2019-08-22 15:40:00,193.75,193.82,193.66,193.72,7770.0,193.75,193.82,193.66,193.72,7770.0
2019-08-22 15:45:00,193.75,193.93,193.73,193.78,15133.0,193.75,193.93,193.73,193.78,15133.0
2019-08-22 15:50:00,193.9,194.16,193.8,194.04,29925.0,193.9,194.16,193.8,194.04,29925.0
2019-08-22 15:55:00,194.02,194.02,193.34,193.48,49863.0,194.02,194.02,193.34,193.48,49863.0
2019-08-23 09:30:00,196.55,198.79,194.55,196.6,86045.0,196.55,198.79,194.55,196.6,86045.0
2019-08-23 09:35:00,196.31,196.57,194.76,194.89,39383.0,196.31,196.57,194.76,194.89,39383.0
2019-08-23 09:40:00,194.97,196.55,194.96,196.19,23649.0,194.97,196.55,194.96,196.19,23649.0
2019-08-23 09:45:00,195.97,196.27,194.09,194.29,20183.0,195.97,196.27,194.09,194.29,20183.0
2019-08-23 09:50:00,194.08,194.7,193.79,194.35,21824.0,194.08,194.7,193.79,194.35,21824.0
2019-08-23 09:55:00,194.38,195.04,194.21,194.94,13516.0,194.38,195.04,194.21,194.94,13516.0
2019-08-23 10:00:00,195.02,196.61,194.56,196.09,51816.0,195.02,196.61,194.56,196.09,51816.0
2019-08-23 10:05:00,196.21,197.14,196.01,196.35,21727.0,196.21,197.14,196.01,196.35,21727.0
2019-08-23 10:10:00,196.36,196.87,195.92,196.69,44978.0,196.36,196.87,195.92,196.69,44978.0
2019-08-23 10:15:00,196.66,197.0,196.21,196.85,13535.0,196.66,197.0,196.21,196.85,13535.0
2019-08-23 10:20:00,196.6,197.6,196.6,197.13,33734.0,196.6,197.6,196.6,197.13,33734.0
2019-08-23 10:25:00,197.16,197.32,196.59,197.11,20978.0,197.16,197.32,196.59,197.11,20978.0
2019-08-23 10:30:00,197.09,197.49,196.4,197.41,21797.0,197.09,197.49,196.4,197.41,21797.0
2019-08-23 10:35:00,197.41,198.4,197.16,198.31,25812.0,197.41,198.4,197.16,198.31,25812.0
2019-08-23 10:40:00,198.32,198.82,198.17,198.45,24276.0,198.32,198.82,198.17,198.45,24276.0
2019-08-23 10:45:00,198.37,198.8,198.1,198.52,17319.0,198.37,198.8,198.1,198.52,17319.0
2019-08-23 10:50:00,198.4,199.42,198.39,198.97,57008.0,198.4,199.42,198.39,198.97,57008.0
2019-08-23 10:55:00,198.76,198.94,198.01,198.37,24714.0,198.76,198.94,198.01,198.37,24714.0
2019-08-23 11:00:00,198.38,198.51,196.02,196.9,24214.0,198.38,198.51,196.02,196.9,24214.0
2019-08-23 11:05:00,197.08,197.58,195.0,195.04,74081.0,197.08,197.58,195.0,195.04,74081.0
2019-08-23 11:10:00,194.93,195.87,194.55,195.85,30916.0,194.93,195.87,194.55,195.85,30916.0
2019-08-23 11:15:00,195.56,197.24,195.42,197.13,33281.0,195.56,197.24,195.42,197.13,33281.0
2019-08-23 11:20:00,196.83,197.04,195.91,196.15,14808.0,196.83,197.04,195.91,196.15,14808.0
2019-08-23 11:25:00,196.07,196.3,195.55,195.8,19600.0,196.07,196.3,195.55,195.8,19600.0
2019-08-23 11:30:00,195.98,196.17,195.25,195.3,14577.0,195.98,196.17,195.25,195.3,14577.0
2019-08-23 11:35:00,195.26,195.39,194.34,194.57,13617.0,195.26,195.39,194.34,194.57,13617.0
2019-08-23 11:40:00,194.44,194.92,194.3,194.92,17638.0,194.44,194.92,194.3,194.92,17638.0
2019-08-23 11:45:00,194.84,195.12,194.32,194.68,9420.0,194.84,195.12,194.32,194.68,9420.0
2019-08-23 11:50:00,194.71,194.8,194.23,194.24,11912.0,194.71,194.8,194.23,194.24,11912.0
2019-08-23 11:55:00,194.12,194.34,193.23,193.23,19187.0,194.12,194.34,193.23,193.23,19187.0
2019-08-23 12:00:00,193.16,193.4,192.66,193.03,24216.0,193.16,193.4,192.66,193.03,24216.0
2019-08-23 12:05:00,192.89,192.89,192.24,192.57,12733.0,192.89,192.89,192.24,192.57,12733.0
2019-08-23 12:10:00,192.64,193.24,192.42,193.23,11760.0,192.64,193.24,192.42,193.23,11760.0
2019-08-23 12:15:00,193.23,193.41,193.0,193.32,19579.0,193.23,193.41,193.0,193.32,19579.0
2019-08-23 12:20:00,193.24,193.3,192.71,192.71,21023.0,193.24,193.3,192.71,192.71,21023.0
2019-08-23 12:25:00,192.67,192.73,192.28,192.53,10936.0,192.67,192.73,192.28,192.53,10936.0
2019-08-23 12:30:00,192.46,193.13,192.46,193.13,5407.0,192.46,193.13,192.46,193.13,5407.0
2019-08-23 12:35:00,193.22,193.76,193.16,193.29,9077.0,193.22,193.76,193.16,193.29,9077.0
2019-08-23 12:40:00,193.33,193.52,192.71,193.0,13232.0,193.33,193.52,192.71,193.0,13232.0
2019-08-23 12:45:00,192.84,193.0,192.75,192.91,7666.0,192.84,193.0,192.75,192.91,7666.0
2019-08-23 12:50:00,192.78,192.89,192.6,192.61,6879.0,192.78,192.89,192.6,192.61,6879.0
2019-08-23 12:55:00,192.58,193.32,192.57,193.31,8790.0,192.58,193.32,192.57,193.31,8790.0
2019-08-23 13:00:00,193.27,193.27,192.71,192.93,9017.0,193.27,193.27,192.71,192.93,9017.0
2019-08-23 13:05:00,192.85,192.89,192.45,192.52,8187.0,192.85,192.89,192.45,192.52,8187.0
2019-08-23 13:10:00,192.51,193.14,192.48,192.65,5622.0,192.51,193.14,192.48,192.65,5622.0
2019-08-23 13:15:00,192.78,192.86,192.12,192.27,5080.0,192.78,192.86,192.12,192.27,5080.0
2019-08-23 13:20:00,192.33,192.36,192.06,192.08,9600.0,192.33,192.36,192.06,192.08,9600.0
2019-08-23 13:25:00,192.04,192.33,191.56,192.3,16650.0,192.04,192.33,191.56,192.3,16650.0
2019-08-23 13:30:00,192.21,192.34,191.99,192.19,10323.0,192.21,192.34,191.99,192.19,10323.0
2019-08-23 13:35:00,192.31,192.68,192.19,192.5,11175.0,192.31,192.68,192.19,192.5,11175.0
2019-08-23 13:40:00,192.41,192.5,192.06,192.5,7362.0,192.41,192.5,192.06,192.5,7362.0
2019-08-23 13:45:00,192.33,192.72,192.1,192.61,7085.0,192.33,192.72,192.1,192.61,7085.0
2019-08-23 13:50:00,192.61,192.91,192.49,192.73,4700.0,192.61,192.91,192.49,192.73,4700.0
2019-08-23 13:55:00,192.71,193.0,192.51,192.85,7063.0,192.71,193.0,192.51,192.85,7063.0
2019-08-23 14:00:00,192.82,192.88,192.63,192.83,5600.0,192.82,192.88,192.63,192.83,5600.0
2019-08-23 14:05:00,192.77,193.21,192.77,192.87,4600.0,192.77,193.21,192.77,192.87,4600.0
2019-08-23 14:10:00,192.92,193.04,192.8,192.97,5043.0,192.92,193.04,192.8,192.97,5043.0
2019-08-23 14:15:00,193.05,193.15,192.81,192.92,7300.0,193.05,193.15,192.81,192.92,7300.0
2019-08-23 14:20:00,193.09,193.21,192.86,193.21,6452.0,193.09,193.21,192.86,193.21,6452.0
2019-08-23 14:25:00,193.16,193.53,193.15,193.53,4558.0,193.16,193.53,193.15,193.53,4558.0
2019-08-23 14:30:00,193.48,193.7,193.32,193.68,9671.0,193.48,193.7,193.32,193.68,9671.0
2019-08-23 14:35:00,193.67,193.67,193.1,193.28,5720.0,193.67,193.67,193.1,193.28,5720.0
2019-08-23 14:40:00,193.17,193.4,193.13,193.19,5513.0,193.17,193.4,193.13,193.19,5513.0
2019-08-23 14:45:00,193.15,193.21,192.83,192.88,8869.0,193.15,193.21,192.83,192.88,8869.0
2019-08-23 14:50:00,192.69,193.24,192.63,193.11,4700.0,192.69,193.24,192.63,193.11,4700.0
2019-08-23 14:55:00,193.04,193.52,193.02,193.39,7463.0,193.04,193.52,193.02,193.39,7463.0
2019-08-23 15:00:00,193.32,193.41,193.16,193.29,8531.0,193.32,193.41,193.16,193.29,8531.0
2019-08-23 15:05:00,193.29,193.86,193.2,193.24,12573.0,193.29,193.86,193.2,193.24,12573.0
2019-08-23 15:10:00,193.35,193.35,192.87,193.05,14918.0,193.35,193.35,192.87,193.05,14918.0
2019-08-23 15:15:00,193.06,193.44,193.01,193.31,11699.0,193.06,193.44,193.01,193.31,11699.0
2019-08-23 15:20:00,193.22,193.43,193.05,193.23,10127.0,193.22,193.43,193.05,193.23,10127.0
2019-08-23 15:25:00,193.3,193.3,192.94,193.07,11407.0,193.3,193.3,192.94,193.07,11407.0
2019-08-23 15:30:00,192.91,193.02,192.63,192.73,19466.0,192.91,193.02,192.63,192.73,19466.0
2019-08-23 15:35:00,192.69,192.7,192.21,192.3,21686.0,192.69,192.7,192.21,192.3,21686.0
2019-08-23 15:40:00,192.2,192.52,192.2,192.46,16220.0,192.2,192.52,192.2,192.46,16220.0
2019-08-23 15:45:00,192.43,192.89,192.36,192.52,21552.0,192.43,192.89,192.36,192.52,21552.0
2019-08-23 15:50:00,192.47,192.47,192.12,192.16,33015.0,192.47,192.47,192.12,192.16,33015.0
2019-08-23 15:55:00,192.11,192.31,191.56,192.13,120658.0,192.11,192.31,191.56,192.13,120658.0
2019-08-26 09:30:00,193.5,193.98,191.6,192.17,52801.0,193.5,193.98,191.6,192.17,52801.0
2019-08-26 09:35:00,192.42,192.69,191.12,191.14,17777.0,192.42,192.69,191.12,191.14,17777.0
2019-08-26 09:40:00,191.21,192.43,190.9,192.09,14723.0,191.21,192.43,190.9,192.09,14723.0
2019-08-26 09:45:00,192.06,192.06,190.61,191.17,18054.0,192.06,192.06,190.61,191.17,18054.0
2019-08-26 09:50:00,191.23,192.0,191.12,191.54,11853.0,191.23,192.0,191.12,191.54,11853.0
2019-08-26 09:55:00,191.33,192.0,191.08,191.88,10999.0,191.33,192.0,191.08,191.88,10999.0
2019-08-26 10:00:00,192.01,192.37,191.51,191.86,4873.0,192.01,192.37,191.51,191.86,4873.0
2019-08-26 10:05:00,191.77,191.77,190.79,190.79,9351.0,191.77,191.77,190.79,190.79,9351.0
2019-08-26 10:10:00,190.91,191.09,190.02,190.43,8966.0,190.91,191.09,190.02,190.43,8966.0
2019-08-26 10:15:00,190.42,190.99,190.17,190.19,8039.0,190.42,190.99,190.17,190.19,8039.0
2019-08-26 10:20:00,190.2,190.44,190.0,190.26,11771.0,190.2,190.44,190.0,190.26,11771.0
2019-08-26 10:25:00,190.2,190.72,189.94,190.51,11880.0,190.2,190.72,189.94,190.51,11880.0
2019-08-26 10:30:00,190.49,190.72,190.14,190.4,7739.0,190.49,190.72,190.14,190.4,7739.0
2019-08-26 10:35:00,190.49,190.49,189.8,189.86,7435.0,190.49,190.49,189.8,189.86,7435.0
2019-08-26 10:40:00,189.75,190.49,189.52,190.38,12982.0,189.75,190.49,189.52,190.38,12982.0
2019-08-26 10:45:00,190.39,190.82,190.13,190.51,6774.0,190.39,190.82,190.13,190.51,6774.0
2019-08-26 10:50:00,190.64,190.77,190.33,190.72,2748.0,190.64,190.77,190.33,190.72,2748.0
2019-08-26 10:55:00,190.57,190.57,189.87,190.25,5561.0,190.57,190.57,189.87,190.25,5561.0
2019-08-26 11:00:00,190.31,190.98,190.31,190.82,5433.0,190.31,190.98,190.31,190.82,5433.0
2019-08-26 11:05:00,191.0,191.65,190.83,191.56,71444.0,191.0,191.65,190.83,191.56,71444.0
2019-08-26 11:10:00,191.27,191.69,191.04,191.43,7015.0,191.27,191.69,191.04,191.43,7015.0
2019-08-26 11:15:00,191.49,191.65,191.31,191.31,4138.0,191.49,191.65,191.31,191.31,4138.0
2019-08-26 11:20:00,191.37,191.53,191.3,191.53,6522.0,191.37,191.53,191.3,191.53,6522.0
2019-08-26 11:25:00,191.64,191.9,191.29,191.67,6327.0,191.64,191.9,191.29,191.67,6327.0
2019-08-26 11:30:00,191.83,191.95,191.5,191.58,7146.0,191.83,191.95,191.5,191.58,7146.0
2019-08-26 11:35:00,191.58,192.29,191.55,192.18,35666.0,191.58,192.29,191.55,192.18,35666.0
2019-08-26 11:40:00,192.18,192.31,191.71,191.71,24760.0,192.18,192.31,191.71,191.71,24760.0
2019-08-26 11:45:00,191.8,191.85,191.03,191.59,22663.0,191.8,191.85,191.03,191.59,22663.0
2019-08-26 11:50:00,191.64,191.94,191.4,191.63,4200.0,191.64,191.94,191.4,191.63,4200.0
2019-08-26 11:55:00,191.77,191.92,191.58,191.72,5500.0,191.77,191.92,191.58,191.72,5500.0
2019-08-26 12:00:00,191.73,191.93,191.66,191.67,2943.0,191.73,191.93,191.66,191.67,2943.0
2019-08-26 12:05:00,191.68,191.98,191.67,191.85,3058.0,191.68,191.98,191.67,191.85,3058.0
2019-08-26 12:10:00,192.0,192.01,191.65,191.65,2785.0,192.0,192.01,191.65,191.65,2785.0
2019-08-26 12:15:00,191.69,191.8,191.6,191.64,5063.0,191.69,191.8,191.6,191.64,5063.0
2019-08-26 12:20:00,191.5,192.2,191.49,192.2,3758.0,191.5,192.2,191.49,192.2,3758.0
2019-08-26 12:25:00,192.26,192.4,191.97,191.99,6026.0,192.26,192.4,191.97,191.99,6026.0
2019-08-26 12:30:00,192.2,192.26,192.0,192.16,7240.0,192.2,192.26,192.0,192.16,7240.0
2019-08-26 12:35:00,192.13,192.16,192.0,192.13,2900.0,192.13,192.16,192.0,192.13,2900.0
2019-08-26 12:40:00,192.05,192.22,191.89,191.89,5900.0,192.05,192.22,191.89,191.89,5900.0
2019-08-26 12:45:00,191.85,191.88,191.57,191.68,5244.0,191.85,191.88,191.57,191.68,5244.0
2019-08-26 12:50:00,191.7,191.89,191.53,191.89,2100.0,191.7,191.89,191.53,191.89,2100.0
2019-08-26 12:55:00,191.9,192.04,191.79,191.97,3700.0,191.9,192.04,191.79,191.97,3700.0
2019-08-26 13:00:00,191.96,192.07,191.86,191.96,2180.0,191.96,192.07,191.86,191.96,2180.0
2019-08-26 13:05:00,191.93,192.12,191.93,192.09,2366.0,191.93,192.12,191.93,192.09,2366.0
2019-08-26 13:10:00,192.12,192.25,191.99,192.05,6689.0,192.12,192.25,191.99,192.05,6689.0
2019-08-26 13:15:00,192.03,192.03,191.77,191.98,2922.0,192.03,192.03,191.77,191.98,2922.0
2019-08-26 13:20:00,191.91,191.98,191.82,191.95,1898.0,191.91,191.98,191.82,191.95,1898.0
2019-08-26 13:25:00,191.89,192.23,191.89,192.23,10191.0,191.89,192.23,191.89,192.23,10191.0
2019-08-26 13:30:00,192.24,192.28,191.92,192.16,6100.0,192.24,192.28,191.92,192.16,6100.0
2019-08-26 13:35:00,192.18,192.31,192.13,192.18,2404.0,192.18,192.31,192.13,192.18,2404.0
2019-08-26 13:40:00,192.17,192.38,192.11,192.38,1900.0,192.17,192.38,192.11,192.38,1900.0
2019-08-26 13:45:00,192.36,192.59,192.34,192.5,5404.0,192.36,192.59,192.34,192.5,5404.0
2019-08-26 13:50:00,192.49,192.64,192.41,192.58,3536.0,192.49,192.64,192.41,192.58,3536.0
2019-08-26 13:55:00,192.57,192.77,192.42,192.72,2785.0,192.57,192.77,192.42,192.72,2785.0
2019-08-26 14:00:00,192.67,192.76,192.27,192.27,4090.0,192.67,192.76,192.27,192.27,4090.0
2019-08-26 14:05:00,192.3,192.32,191.96,192.04,6120.0,192.3,192.32,191.96,192.04,6120.0
2019-08-26 14:10:00,192.04,192.15,191.76,191.81,3985.0,192.04,192.15,191.76,191.81,3985.0
2019-08-26 14:15:00,191.76,191.91,191.72,191.88,5700.0,191.76,191.91,191.72,191.88,5700.0
2019-08-26 14:20:00,191.81,192.0,191.77,191.93,3874.0,191.81,192.0,191.77,191.93,3874.0
2019-08-26 14:25:00,191.92,192.05,191.85,192.03,4705.0,191.92,192.05,191.85,192.03,4705.0
2019-08-26 14:30:00,192.09,192.43,191.98,192.14,6179.0,192.09,192.43,191.98,192.14,6179.0
2019-08-26 14:35:00,192.14,192.25,191.96,192.2,4034.0,192.14,192.25,191.96,192.2,4034.0
2019-08-26 14:40:00,192.11,192.24,192.09,192.16,3407.0,192.11,192.24,192.09,192.16,3407.0
2019-08-26 14:45:00,192.16,192.28,192.06,192.06,7642.0,192.16,192.28,192.06,192.06,7642.0
2019-08-26 14:50:00,192.03,192.37,192.03,192.32,4375.0,192.03,192.37,192.03,192.32,4375.0
2019-08-26 14:55:00,192.35,192.47,192.34,192.42,5207.0,192.35,192.47,192.34,192.42,5207.0
2019-08-26 15:00:00,192.44,193.0,192.44,192.61,45652.0,192.44,193.0,192.44,192.61,45652.0
2019-08-26 15:05:00,192.6,192.61,192.33,192.35,5764.0,192.6,192.61,192.33,192.35,5764.0
2019-08-26 15:10:00,192.35,192.63,192.3,192.63,7190.0,192.35,192.63,192.3,192.63,7190.0
2019-08-26 15:15:00,192.51,192.9,192.5,192.9,7038.0,192.51,192.9,192.5,192.9,7038.0
2019-08-26 15:20:00,192.87,193.05,192.74,192.89,7271.0,192.87,193.05,192.74,192.89,7271.0
2019-08-26 15:25:00,192.92,193.0,192.72,192.86,8422.0,192.92,193.0,192.72,192.86,8422.0
2019-08-26 15:30:00,192.91,193.41,192.9,193.0,11545.0,192.91,193.41,192.9,193.0,11545.0
2019-08-26 15:35:00,193.03,193.22,192.91,193.09,12486.0,193.03,193.22,192.91,193.09,12486.0
2019-08-26 15:40:00,193.11,193.14,192.96,193.04,5528.0,193.11,193.14,192.96,193.04,5528.0
2019-08-26 15:45:00,193.06,193.26,192.95,193.2,10857.0,193.06,193.26,192.95,193.2,10857.0
2019-08-26 15:50:00,193.2,193.83,193.18,193.72,30754.0,193.2,193.83,193.18,193.72,30754.0
2019-08-26 15:55:00,193.79,193.97,193.5,193.97,39550.0,193.79,193.97,193.5,193.97,39550.0
2019-08-27 09:30:00,194.25,194.89,193.18,193.34,85503.0,194.25,194.89,193.18,193.34,85503.0
2019-08-27 09:35:00,193.77,194.68,193.53,194.3,19509.0,193.77,194.68,193.53,194.3,19509.0
2019-08-27 09:40:00,194.72,196.0,194.62,195.73,19692.0,194.72,196.0,194.62,195.73,19692.0
2019-08-27 09:45:00,195.5,196.43,195.25,196.02,71516.0,195.5,196.43,195.25,196.02,71516.0
2019-08-27 09:50:00,195.92,195.92,194.51,194.7,16993.0,195.92,195.92,194.51,194.7,16993.0
2019-08-27 09:55:00,194.66,194.81,194.44,194.44,16565.0,194.66,194.81,194.44,194.44,16565.0
2019-08-27 10:00:00,194.69,194.89,194.41,194.69,16563.0,194.69,194.89,194.41,194.69,16563.0
2019-08-27 10:05:00,194.65,194.77,193.84,193.99,17353.0,194.65,194.77,193.84,193.99,17353.0
2019-08-27 10:10:00,193.91,194.05,193.13,193.13,18980.0,193.91,194.05,193.13,193.13,18980.0
2019-08-27 10:15:00,193.11,193.3,192.58,192.81,18333.0,193.11,193.3,192.58,192.81,18333.0
2019-08-27 10:20:00,192.85,193.15,192.22,192.24,39096.0,192.85,193.15,192.22,192.24,39096.0
2019-08-27 10:25:00,192.25,192.4,191.92,192.16,11186.0,192.25,192.4,191.92,192.16,11186.0
2019-08-27 10:30:00,192.17,192.35,191.31,191.76,14516.0,192.17,192.35,191.31,191.76,14516.0
2019-08-27 10:35:00,191.74,191.9,191.35,191.47,14954.0,191.74,191.9,191.35,191.47,14954.0
2019-08-27 10:40:00,191.55,191.71,191.3,191.51,10194.0,191.55,191.71,191.3,191.51,10194.0
2019-08-27 10:45:00,191.69,191.81,191.49,191.57,8126.0,191.69,191.81,191.49,191.57,8126.0
2019-08-27 10:50:00,191.57,191.58,190.71,190.74,16566.0,191.57,191.58,190.71,190.74,16566.0
2019-08-27 10:55:00,190.81,190.92,190.41,190.44,17096.0,190.81,190.92,190.41,190.44,17096.0
2019-08-27 11:00:00,190.54,190.82,190.1,190.37,77390.0,190.54,190.82,190.1,190.37,77390.0
2019-08-27 11:05:00,190.36,190.52,189.52,189.52,15679.0,190.36,190.52,189.52,189.52,15679.0
2019-08-27 11:10:00,189.52,189.53,188.54,188.82,17365.0,189.52,189.53,188.54,188.82,17365.0
2019-08-27 11:15:00,188.91,189.28,187.78,188.08,28385.0,188.91,189.28,187.78,188.08,28385.0
2019-08-27 11:20:00,188.18,188.39,187.75,188.29,32831.0,188.18,188.39,187.75,188.29,32831.0
2019-08-27 11:25:00,188.34,188.52,187.81,187.89,30228.0,188.34,188.52,187.81,187.89,30228.0
2019-08-27 11:30:00,187.99,188.49,187.85,188.27,27929.0,187.99,188.49,187.85,188.27,27929.0
2019-08-27 11:35:00,188.33,188.85,188.22,188.22,15701.0,188.33,188.85,188.22,188.22,15701.0
2019-08-27 11:40:00,188.15,188.18,187.77,188.07,14073.0,188.15,188.18,187.77,188.07,14073.0
2019-08-27 11:45:00,188.06,188.69,187.87,188.45,9129.0,188.06,188.69,187.87,188.45,9129.0
2019-08-27 11:50:00,188.33,189.0,188.28,188.95,32393.0,188.33,189.0,188.28,188.95,32393.0
2019-08-27 11:55:00,188.88,189.06,188.2,188.39,12243.0,188.88,189.06,188.2,188.39,12243.0
2019-08-27 12:00:00,188.45,188.69,187.7,187.7,8963.0,188.45,188.69,187.7,187.7,8963.0
2019-08-27 12:05:00,187.68,188.29,187.57,187.92,17525.0,187.68,188.29,187.57,187.92,17525.0
2019-08-27 12:10:00,187.78,188.05,187.7,187.86,11664.0,187.78,188.05,187.7,187.86,11664.0
2019-08-27 12:15:00,187.93,187.93,187.66,187.71,9836.0,187.93,187.93,187.66,187.71,9836.0
2019-08-27 12:20:00,187.77,187.86,187.37,187.44,9194.0,187.77,187.86,187.37,187.44,9194.0
2019-08-27 12:25:00,187.49,187.67,187.18,187.22,8664.0,187.49,187.67,187.18,187.22,8664.0
2019-08-27 12:30:00,187.1,187.46,186.78,186.84,13277.0,187.1,187.46,186.78,186.84,13277.0
2019-08-27 12:35:00,186.69,186.81,186.18,186.2,10224.0,186.69,186.81,186.18,186.2,10224.0
2019-08-27 12:40:00,186.18,186.63,186.09,186.63,12589.0,186.18,186.63,186.09,186.63,12589.0
2019-08-27 12:45:00,186.71,187.15,186.67,187.15,10901.0,186.71,187.15,186.67,187.15,10901.0
2019-08-27 12:50:00,187.2,187.33,186.61,186.68,7570.0,187.2,187.33,186.61,186.68,7570.0
2019-08-27 12:55:00,186.56,186.84,186.56,186.58,12833.0,186.56,186.84,186.56,186.58,12833.0
2019-08-27 13:00:00,186.46,186.96,186.45,186.91,9318.0,186.46,186.96,186.45,186.91,9318.0
2019-08-27 13:05:00,186.94,187.12,186.77,187.1,5773.0,186.94,187.12,186.77,187.1,5773.0
2019-08-27 13:10:00,187.05,187.3,186.97,187.21,7456.0,187.05,187.3,186.97,187.21,7456.0
2019-08-27 13:15:00,187.02,187.17,186.88,187.15,3485.0,187.02,187.17,186.88,187.15,3485.0
2019-08-27 13:20:00,187.21,187.32,187.01,187.18,3900.0,187.21,187.32,187.01,187.18,3900.0
2019-08-27 13:25:00,187.23,187.72,187.23,187.72,6325.0,187.23,187.72,187.23,187.72,6325.0
2019-08-27 13:30:00,187.74,187.84,187.51,187.7,4852.0,187.74,187.84,187.51,187.7,4852.0
2019-08-27 13:35:00,187.76,188.0,187.63,187.81,10022.0,187.76,188.0,187.63,187.81,10022.0
2019-08-27 13:40:00,187.73,188.04,187.73,187.88,13697.0,187.73,188.04,187.73,187.88,13697.0
2019-08-27 13:45:00,187.88,188.0,187.8,188.0,9868.0,187.88,188.0,187.8,188.0,9868.0
2019-08-27 13:50:00,187.93,187.93,187.62,187.69,3658.0,187.93,187.93,187.62,187.69,3658.0
2019-08-27 13:55:00,187.67,187.68,187.41,187.49,11325.0,187.67,187.68,187.41,187.49,11325.0
2019-08-27 14:00:00,187.4,187.66,187.07,187.2,15069.0,187.4,187.66,187.07,187.2,15069.0
2019-08-27 14:05:00,187.27,187.49,187.11,187.15,8520.0,187.27,187.49,187.11,187.15,8520.0
2019-08-27 14:10:00,187.14,187.2,186.59,186.91,12749.0,187.14,187.2,186.59,186.91,12749.0
2019-08-27 14:15:00,186.89,187.18,186.69,186.81,10899.0,186.89,187.18,186.69,186.81,10899.0
2019-08-27 14:20:00,186.78,187.12,186.66,187.06,10452.0,186.78,187.12,186.66,187.06,10452.0
2019-08-27 14:25:00,187.08,187.23,186.75,186.92,7730.0,187.08,187.23,186.75,186.92,7730.0
2019-08-27 14:30:00,186.96,186.96,186.52,186.65,8300.0,186.96,186.96,186.52,186.65,8300.0
2019-08-27 14:35:00,186.72,187.36,186.7,187.36,11202.0,186.72,187.36,186.7,187.36,11202.0
2019-08-27 14:40:00,187.29,188.28,187.23,188.22,12959.0,187.29,188.28,187.23,188.22,12959.0
2019-08-27 14:45:00,188.16,188.42,187.97,188.42,24724.0,188.16,188.42,187.97,188.42,24724.0
2019-08-27 14:50:00,188.39,188.9,188.36,188.82,12060.0,188.39,188.9,188.36,188.82,12060.0
2019-08-27 14:55:00,188.82,189.0,188.69,188.78,11322.0,188.82,189.0,188.69,188.78,11322.0
2019-08-27 15:00:00,188.83,189.13,188.61,189.07,10750.0,188.83,189.13,188.61,189.07,10750.0
2019-08-27 15:05:00,189.07,189.25,188.81,188.98,51936.0,189.07,189.25,188.81,188.98,51936.0
2019-08-27 15:10:00,189.03,189.03,188.51,188.69,17885.0,189.03,189.03,188.51,188.69,17885.0
2019-08-27 15:15:00,188.67,188.81,188.59,188.72,13458.0,188.67,188.81,188.59,188.72,13458.0
2019-08-27 15:20:00,188.75,188.91,188.44,188.91,11609.0,188.75,188.91,188.44,188.91,11609.0
2019-08-27 15:25:00,188.91,188.98,188.59,188.68,9900.0,188.91,188.98,188.59,188.68,9900.0
2019-08-27 15:30:00,188.66,188.69,188.45,188.67,9315.0,188.66,188.69,188.45,188.67,9315.0
2019-08-27 15:35:00,188.62,188.83,188.39,188.78,11175.0,188.62,188.83,188.39,188.78,11175.0
2019-08-27 15:40:00,188.82,189.19,188.54,188.64,16700.0,188.82,189.19,188.54,188.64,16700.0
2019-08-27 15:45:00,188.67,188.9,188.64,188.87,14753.0,188.67,188.9,188.64,188.87,14753.0
2019-08-27 15:50:00,188.84,188.84,188.41,188.81,31967.0,188.84,188.84,188.41,188.81,31967.0
2019-08-27 15:55:00,188.75,188.75,188.33,188.47,92535.0,188.75,188.75,188.33,188.47,92535.0
2019-08-28 09:30:00,186.66,186.66,184.47,184.85,47257.0,186.66,186.66,184.47,184.85,47257.0
2019-08-28 09:35:00,184.99,185.02,182.28,183.36,52451.0,184.99,185.02,182.28,183.36,52451.0
2019-08-28 09:40:00,183.43,185.56,182.54,185.38,64366.0,183.43,185.56,182.54,185.38,64366.0
2019-08-28 09:45:00,185.44,185.44,183.72,183.98,24667.0,185.44,185.44,183.72,183.98,24667.0
2019-08-28 09:50:00,183.91,185.15,183.55,184.95,25230.0,183.91,185.15,183.55,184.95,25230.0
2019-08-28 09:55:00,185.01,185.21,184.06,184.06,23907.0,185.01,185.21,184.06,184.06,23907.0
2019-08-28 10:00:00,184.03,184.88,183.67,184.48,35391.0,184.03,184.88,183.67,184.48,35391.0
2019-08-28 10:05:00,184.48,185.78,184.47,185.78,17465.0,184.48,185.78,184.47,185.78,17465.0
2019-08-28 10:10:00,185.6,186.11,185.22,185.56,25740.0,185.6,186.11,185.22,185.56,25740.0
2019-08-28 10:15:00,185.56,185.72,184.41,184.51,11188.0,185.56,185.72,184.41,184.51,11188.0
2019-08-28 10:20:00,184.46,184.72,184.04,184.21,9771.0,184.46,184.72,184.04,184.21,9771.0
2019-08-28 10:25:00,184.4,184.54,184.0,184.38,26535.0,184.4,184.54,184.0,184.38,26535.0
2019-08-28 10:30:00,184.42,185.01,184.39,184.97,16087.0,184.42,185.01,184.39,184.97,16087.0
2019-08-28 10:35:00,184.99,185.2,184.89,184.99,8370.0,184.99,185.2,184.89,184.99,8370.0
2019-08-28 10:40:00,185.0,185.69,184.88,185.36,15167.0,185.0,185.69,184.88,185.36,15167.0
2019-08-28 10:45:00,185.22,185.3,184.48,184.48,17579.0,185.22,185.3,184.48,184.48,17579.0
2019-08-28 10:50:00,184.49,184.83,184.37,184.62,12837.0,184.49,184.83,184.37,184.62,12837.0
2019-08-28 10:55:00,184.67,184.73,184.45,184.55,16664.0,184.67,184.73,184.45,184.55,16664.0
2019-08-28 11:00:00,184.6,184.6,184.05,184.48,15140.0,184.6,184.6,184.05,184.48,15140.0
2019-08-28 11:05:00,184.48,184.5,184.1,184.26,16563.0,184.48,184.5,184.1,184.26,16563.0
2019-08-28 11:10:00,184.35,184.41,183.93,184.29,13680.0,184.35,184.41,183.93,184.29,13680.0
2019-08-28 11:15:00,184.25,184.6,184.25,184.43,9177.0,184.25,184.6,184.25,184.43,9177.0
2019-08-28 11:20:00,184.45,184.59,184.14,184.42,11002.0,184.45,184.59,184.14,184.42,11002.0
2019-08-28 11:25:00,184.48,184.83,184.29,184.73,22194.0,184.48,184.83,184.29,184.73,22194.0
2019-08-28 11:30:00,184.73,185.14,184.65,185.01,18239.0,184.73,185.14,184.65,185.01,18239.0
2019-08-28 11:35:00,185.02,185.22,184.83,185.09,6941.0,185.02,185.22,184.83,185.09,6941.0
2019-08-28 11:40:00,185.04,185.37,184.9,185.06,15434.0,185.04,185.37,184.9,185.06,15434.0
2019-08-28 11:45:00,185.03,185.13,184.84,185.0,8121.0,185.03,185.13,184.84,185.0,8121.0
2019-08-28 11:50:00,185.03,185.23,184.74,185.0,11637.0,185.03,185.23,184.74,185.0,11637.0
2019-08-28 11:55:00,184.95,184.96,184.33,184.53,7698.0,184.95,184.96,184.33,184.53,7698.0
2019-08-28 12:00:00,184.53,184.72,184.47,184.57,4011.0,184.53,184.72,184.47,184.57,4011.0
2019-08-28 12:05:00,184.68,184.83,184.6,184.8,8800.0,184.68,184.83,184.6,184.8,8800.0
2019-08-28 12:10:00,184.75,184.81,184.58,184.69,4925.0,184.75,184.81,184.58,184.69,4925.0
2019-08-28 12:15:00,184.82,185.17,184.82,185.11,7872.0,184.82,185.17,184.82,185.11,7872.0
2019-08-28 12:20:00,185.12,185.12,184.69,184.82,7544.0,185.12,185.12,184.69,184.82,7544.0
2019-08-28 12:25:00,184.88,184.88,184.67,184.68,5658.0,184.88,184.88,184.67,184.68,5658.0
2019-08-28 12:30:00,184.67,184.92,184.58,184.92,11428.0,184.67,184.92,184.58,184.92,11428.0
2019-08-28 12:35:00,184.8,184.85,184.61,184.73,7230.0,184.8,184.85,184.61,184.73,7230.0
2019-08-28 12:40:00,184.66,184.8,184.58,184.71,6890.0,184.66,184.8,184.58,184.71,6890.0
2019-08-28 12:45:00,184.71,184.8,184.58,184.64,3955.0,184.71,184.8,184.58,184.64,3955.0
2019-08-28 12:50:00,184.63,184.76,184.53,184.7,8429.0,184.63,184.76,184.53,184.7,8429.0
2019-08-28 12:55:00,184.72,184.95,184.72,184.95,6663.0,184.72,184.95,184.72,184.95,6663.0
2019-08-28 13:00:00,184.9,185.0,184.76,184.97,9889.0,184.9,185.0,184.76,184.97,9889.0
2019-08-28 13:05:00,184.92,184.98,184.71,184.97,7696.0,184.92,184.98,184.71,184.97,7696.0
2019-08-28 13:10:00,184.92,184.92,184.64,184.78,8102.0,184.92,184.92,184.64,184.78,8102.0
2019-08-28 13:15:00,184.77,185.07,184.63,184.94,6534.0,184.77,185.07,184.63,184.94,6534.0
2019-08-28 13:20:00,185.02,185.06,184.83,184.89,9340.0,185.02,185.06,184.83,184.89,9340.0
2019-08-28 13:25:00,184.96,184.99,184.8,184.94,8806.0,184.96,184.99,184.8,184.94,8806.0
2019-08-28 13:30:00,184.9,184.99,184.85,184.91,10563.0,184.9,184.99,184.85,184.91,10563.0
2019-08-28 13:35:00,184.83,184.93,184.77,184.77,16436.0,184.83,184.93,184.77,184.77,16436.0
2019-08-28 13:40:00,184.78,184.92,184.65,184.87,6356.0,184.78,184.92,184.65,184.87,6356.0
2019-08-28 13:45:00,184.87,184.95,184.77,184.92,7446.0,184.87,184.95,184.77,184.92,7446.0
2019-08-28 13:50:00,184.95,184.96,184.72,184.73,2570.0,184.95,184.96,184.72,184.73,2570.0
2019-08-28 13:55:00,184.78,184.78,184.57,184.62,3014.0,184.78,184.78,184.57,184.62,3014.0
2019-08-28 14:00:00,184.59,184.87,184.59,184.77,5908.0,184.59,184.87,184.59,184.77,5908.0
2019-08-28 14:05:00,184.76,184.91,184.7,184.78,4115.0,184.76,184.91,184.7,184.78,4115.0
2019-08-28 14:10:00,184.78,184.81,184.55,184.58,6180.0,184.78,184.81,184.55,184.58,6180.0
2019-08-28 14:15:00,184.53,184.73,184.5,184.73,4982.0,184.53,184.73,184.5,184.73,4982.0
2019-08-28 14:20:00,184.72,184.83,184.67,184.79,5017.0,184.72,184.83,184.67,184.79,5017.0
2019-08-28 14:25:00,184.8,184.82,184.67,184.71,4900.0,184.8,184.82,184.67,184.71,4900.0
2019-08-28 14:30:00,184.74,184.92,184.74,184.92,18584.0,184.74,184.92,184.74,184.92,18584.0
2019-08-28 14:35:00,184.91,184.94,184.68,184.78,11062.0,184.91,184.94,184.68,184.78,11062.0
2019-08-28 14:40:00,184.84,184.9,184.68,184.68,7933.0,184.84,184.9,184.68,184.68,7933.0
2019-08-28 14:45:00,184.69,185.09,184.67,184.97,22932.0,184.69,185.09,184.67,184.97,22932.0
2019-08-28 14:50:00,184.97,185.32,184.92,185.32,60347.0,184.97,185.32,184.92,185.32,60347.0
2019-08-28 14:55:00,185.3,185.41,185.14,185.14,28962.0,185.3,185.41,185.14,185.14,28962.0
2019-08-28 15:00:00,185.1,185.38,185.04,185.3,21609.0,185.1,185.38,185.04,185.3,21609.0
2019-08-28 15:05:00,185.3,185.37,185.03,185.37,13381.0,185.3,185.37,185.03,185.37,13381.0
2019-08-28 15:10:00,185.34,185.36,185.18,185.33,11420.0,185.34,185.36,185.18,185.33,11420.0
2019-08-28 15:15:00,185.35,185.61,185.22,185.61,12340.0,185.35,185.61,185.22,185.61,12340.0
2019-08-28 15:20:00,185.59,185.59,185.22,185.28,8327.0,185.59,185.59,185.22,185.28,8327.0
2019-08-28 15:25:00,185.33,185.5,185.21,185.43,12075.0,185.33,185.5,185.21,185.43,12075.0
2019-08-28 15:30:00,185.37,185.64,185.29,185.46,11073.0,185.37,185.64,185.29,185.46,11073.0
2019-08-28 15:35:00,185.45,185.49,185.2,185.37,15381.0,185.45,185.49,185.2,185.37,15381.0
2019-08-28 15:40:00,185.29,185.33,185.11,185.17,15880.0,185.29,185.33,185.11,185.17,15880.0
2019-08-28 15:45:00,185.2,185.34,185.19,185.31,20853.0,185.2,185.34,185.19,185.31,20853.0
2019-08-28 15:50:00,185.35,185.42,185.07,185.32,29204.0,185.35,185.42,185.07,185.32,29204.0
2019-08-28 15:55:00,185.21,185.46,185.13,185.31,52021.0,185.21,185.46,185.13,185.31,52021.0
2019-08-29 09:30:00,187.36,188.0,186.5,186.71,75210.0,187.36,188.0,186.5,186.71,75210.0
2019-08-29 09:35:00,187.17,187.48,186.39,186.45,35820.0,187.17,187.48,186.39,186.45,35820.0
2019-08-29 09:40:00,186.53,186.61,184.51,184.91,68922.0,186.53,186.61,184.51,184.91,68922.0
2019-08-29 09:45:00,185.07,186.56,184.78,185.91,26693.0,185.07,186.56,184.78,185.91,26693.0
2019-08-29 09:50:00,186.01,186.18,185.21,185.91,26423.0,186.01,186.18,185.21,185.91,26423.0
2019-08-29 09:55:00,185.99,186.09,185.37,185.87,17392.0,185.99,186.09,185.37,185.87,17392.0
2019-08-29 10:00:00,185.83,186.3,185.71,185.78,16223.0,185.83,186.3,185.71,185.78,16223.0
2019-08-29 10:05:00,185.86,186.18,185.51,185.57,35554.0,185.86,186.18,185.51,185.57,35554.0
2019-08-29 10:10:00,185.5,186.1,185.43,186.1,42971.0,185.5,186.1,185.43,186.1,42971.0
2019-08-29 10:15:00,186.02,186.25,185.84,186.25,18498.0,186.02,186.25,185.84,186.25,18498.0
2019-08-29 10:20:00,186.19,186.55,185.93,186.28,26652.0,186.19,186.55,185.93,186.28,26652.0
2019-08-29 10:25:00,186.18,186.37,185.73,186.1,23461.0,186.18,186.37,185.73,186.1,23461.0
2019-08-29 10:30:00,186.12,186.46,185.98,186.46,17496.0,186.12,186.46,185.98,186.46,17496.0
2019-08-29 10:35:00,186.42,186.59,185.45,186.11,31309.0,186.42,186.59,185.45,186.11,31309.0
2019-08-29 10:40:00,186.08,186.59,186.06,186.24,20136.0,186.08,186.59,186.06,186.24,20136.0
2019-08-29 10:45:00,186.15,186.37,185.91,186.09,10215.0,186.15,186.37,185.91,186.09,10215.0
2019-08-29 10:50:00,186.08,186.37,186.0,186.02,33465.0,186.08,186.37,186.0,186.02,33465.0
2019-08-29 10:55:00,186.0,186.1,185.94,186.1,16657.0,186.0,186.1,185.94,186.1,16657.0
2019-08-29 11:00:00,186.17,186.89,186.13,186.74,65608.0,186.17,186.89,186.13,186.74,65608.0
2019-08-29 11:05:00,186.8,186.88,186.4,186.56,12167.0,186.8,186.88,186.4,186.56,12167.0
2019-08-29 11:10:00,186.56,187.24,186.45,187.05,15696.0,186.56,187.24,186.45,187.05,15696.0
2019-08-29 11:15:00,187.02,187.1,186.78,186.85,10960.0,187.02,187.1,186.78,186.85,10960.0
2019-08-29 11:20:00,186.84,187.1,186.78,187.03,10378.0,186.84,187.1,186.78,187.03,10378.0
2019-08-29 11:25:00,187.05,187.65,186.92,187.61,39909.0,187.05,187.65,186.92,187.61,39909.0
2019-08-29 11:30:00,187.61,187.66,187.34,187.58,18782.0,187.61,187.66,187.34,187.58,18782.0
2019-08-29 11:35:00,187.6,187.83,187.4,187.41,12698.0,187.6,187.83,187.4,187.41,12698.0
2019-08-29 11:40:00,187.43,187.48,187.25,187.42,12078.0,187.43,187.48,187.25,187.42,12078.0
2019-08-29 11:45:00,187.43,187.95,187.39,187.95,12594.0,187.43,187.95,187.39,187.95,12594.0
2019-08-29 11:50:00,187.99,188.45,187.99,188.13,15501.0,187.99,188.45,187.99,188.13,15501.0
2019-08-29 11:55:00,188.13,188.25,187.83,188.11,44662.0,188.13,188.25,187.83,188.11,44662.0
2019-08-29 12:00:00,187.98,188.48,187.69,188.42,19099.0,187.98,188.48,187.69,188.42,19099.0
2019-08-29 12:05:00,188.4,189.08,188.09,188.3,61222.0,188.4,189.08,188.09,188.3,61222.0
2019-08-29 12:10:00,188.22,188.41,187.86,187.87,25950.0,188.22,188.41,187.86,187.87,25950.0
2019-08-29 12:15:00,187.86,187.92,187.68,187.68,8504.0,187.86,187.92,187.68,187.68,8504.0
2019-08-29 12:20:00,187.73,187.83,187.61,187.62,8336.0,187.73,187.83,187.61,187.62,8336.0
2019-08-29 12:25:00,187.61,187.81,187.47,187.55,8995.0,187.61,187.81,187.47,187.55,8995.0
2019-08-29 12:30:00,187.64,188.02,187.64,188.02,5210.0,187.64,188.02,187.64,188.02,5210.0
2019-08-29 12:35:00,188.02,188.36,187.89,187.96,10619.0,188.02,188.36,187.89,187.96,10619.0
2019-08-29 12:40:00,188.03,188.21,187.7,187.7,9258.0,188.03,188.21,187.7,187.7,9258.0
2019-08-29 12:45:00,187.7,187.78,187.39,187.48,7718.0,187.7,187.78,187.39,187.48,7718.0
2019-08-29 12:50:00,187.47,187.68,187.28,187.59,18050.0,187.47,187.68,187.28,187.59,18050.0
2019-08-29 12:55:00,187.53,187.7,187.38,187.46,10781.0,187.53,187.7,187.38,187.46,10781.0
2019-08-29 13:00:00,187.47,187.7,187.32,187.58,9352.0,187.47,187.7,187.32,187.58,9352.0
2019-08-29 13:05:00,187.59,187.59,187.38,187.55,7019.0,187.59,187.59,187.38,187.55,7019.0
2019-08-29 13:10:00,187.51,188.05,187.5,187.97,11352.0,187.51,188.05,187.5,187.97,11352.0
2019-08-29 13:15:00,187.96,188.05,187.76,188.05,5057.0,187.96,188.05,187.76,188.05,5057.0
2019-08-29 13:20:00,188.04,188.19,187.95,188.15,10580.0,188.04,188.19,187.95,188.15,10580.0
2019-08-29 13:25:00,188.13,188.13,187.95,187.95,7848.0,188.13,188.13,187.95,187.95,7848.0
2019-08-29 13:30:00,187.99,188.27,187.99,188.22,9187.0,187.99,188.27,187.99,188.22,9187.0
2019-08-29 13:35:00,188.25,188.25,187.94,188.13,13038.0,188.25,188.25,187.94,188.13,13038.0
2019-08-29 13:40:00,188.14,188.17,187.92,188.06,11745.0,188.14,188.17,187.92,188.06,11745.0
2019-08-29 13:45:00,188.05,188.57,188.02,188.55,12042.0,188.05,188.57,188.02,188.55,12042.0
2019-08-29 13:50:00,188.51,188.72,188.41,188.71,12680.0,188.51,188.72,188.41,188.71,12680.0
2019-08-29 13:55:00,188.71,188.89,188.48,188.65,14101.0,188.71,188.89,188.48,188.65,14101.0
2019-08-29 14:00:00,188.69,188.89,188.61,188.83,11989.0,188.69,188.89,188.61,188.83,11989.0
2019-08-29 14:05:00,188.83,189.21,188.72,189.09,23357.0,188.83,189.21,188.72,189.09,23357.0
2019-08-29 14:10:00,189.08,189.2,188.83,188.84,10822.0,189.08,189.2,188.83,188.84,10822.0
2019-08-29 14:15:00,188.73,188.77,188.45,188.58,16740.0,188.73,188.77,188.45,188.58,16740.0
2019-08-29 14:20:00,188.6,188.86,188.56,188.71,9106.0,188.6,188.86,188.56,188.71,9106.0
2019-08-29 14:25:00,188.71,188.81,188.43,188.43,11589.0,188.71,188.81,188.43,188.43,11589.0
2019-08-29 14:30:00,188.44,188.57,188.2,188.4,11995.0,188.44,188.57,188.2,188.4,11995.0
2019-08-29 14:35:00,188.4,188.52,188.1,188.29,11558.0,188.4,188.52,188.1,188.29,11558.0
2019-08-29 14:40:00,188.21,188.33,188.07,188.25,8551.0,188.21,188.33,188.07,188.25,8551.0
2019-08-29 14:45:00,188.24,188.39,188.12,188.15,17784.0,188.24,188.39,188.12,188.15,17784.0
2019-08-29 14:50:00,188.2,188.24,188.12,188.23,13881.0,188.2,188.24,188.12,188.23,13881.0
2019-08-29 14:55:00,188.21,188.54,188.2,188.53,20472.0,188.21,188.54,188.2,188.53,20472.0
2019-08-29 15:00:00,188.51,188.78,188.37,188.42,19393.0,188.51,188.78,188.37,188.42,19393.0
2019-08-29 15:05:00,188.36,188.76,188.36,188.51,24112.0,188.36,188.76,188.36,188.51,24112.0
2019-08-29 15:10:00,188.53,188.56,188.38,188.51,16597.0,188.53,188.56,188.38,188.51,16597.0
2019-08-29 15:15:00,188.5,188.9,188.46,188.74,15255.0,188.5,188.9,188.46,188.74,15255.0
2019-08-29 15:20:00,188.68,188.72,188.5,188.55,19316.0,188.68,188.72,188.5,188.55,19316.0
2019-08-29 15:25:00,188.57,188.87,188.5,188.6,47243.0,188.57,188.87,188.5,188.6,47243.0
2019-08-29 15:30:00,188.69,188.93,188.55,188.92,40371.0,188.69,188.93,188.55,188.92,40371.0
2019-08-29 15:35:00,188.87,188.94,188.31,188.37,47952.0,188.87,188.94,188.31,188.37,47952.0
2019-08-29 15:40:00,188.38,188.39,188.01,188.06,44849.0,188.38,188.39,188.01,188.06,44849.0
2019-08-29 15:45:00,188.06,188.38,188.03,188.17,37623.0,188.06,188.38,188.03,188.17,37623.0
2019-08-29 15:50:00,188.2,188.27,187.39,187.49,78909.0,188.2,188.27,187.39,187.49,78909.0
2019-08-29 15:55:00,187.5,187.86,187.3,187.85,160893.0,187.5,187.86,187.3,187.85,160893.0
2019-08-30 09:30:00,183.9,190.31,183.2,188.15,301987.0,183.9,190.31,183.2,188.15,301987.0
2019-08-30 09:35:00,188.15,188.88,185.64,186.66,182833.0,188.15,188.88,185.64,186.66,182833.0
2019-08-30 09:40:00,186.54,186.9,180.71,181.12,233967.0,186.54,186.9,180.71,181.12,233967.0
2019-08-30 09:45:00,180.96,182.05,178.2,180.2,255106.0,180.96,182.05,178.2,180.2,255106.0
2019-08-30 09:50:00,180.28,181.53,179.1,179.82,171469.0,180.28,181.53,179.1,179.82,171469.0
2019-08-30 09:55:00,179.7,179.78,176.17,179.08,184376.0,179.7,179.78,176.17,179.08,184376.0
2019-08-30 10:00:00,178.97,179.68,178.1,178.85,107758.0,178.97,179.68,178.1,178.85,107758.0
2019-08-30 10:05:00,178.89,180.34,178.1,178.61,209409.0,178.89,180.34,178.1,178.61,209409.0
2019-08-30 10:10:00,178.62,179.59,177.1,177.49,150069.0,178.62,179.59,177.1,177.49,150069.0
2019-08-30 10:15:00,177.5,178.47,177.41,178.05,65756.0,177.5,178.47,177.41,178.05,65756.0
2019-08-30 10:20:00,178.2,178.2,176.26,176.36,141496.0,178.2,178.2,176.26,176.36,141496.0
2019-08-30 10:25:00,176.36,177.07,175.22,175.91,158029.0,176.36,177.07,175.22,175.91,158029.0
2019-08-30 10:30:00,175.98,176.75,175.7,175.76,136657.0,175.98,176.75,175.7,175.76,136657.0
2019-08-30 10:35:00,175.81,177.23,175.3,176.77,108927.0,175.81,177.23,175.3,176.77,108927.0
2019-08-30 10:40:00,176.82,176.84,175.43,175.63,62174.0,176.82,176.84,175.43,175.63,62174.0
2019-08-30 10:45:00,175.62,175.67,174.13,175.44,161845.0,175.62,175.67,174.13,175.44,161845.0
2019-08-30 10:50:00,175.3,176.28,175.11,176.06,108804.0,175.3,176.28,175.11,176.06,108804.0
2019-08-30 10:55:00,176.0,176.7,175.88,176.24,63494.0,176.0,176.7,175.88,176.24,63494.0
2019-08-30 11:00:00,176.28,176.54,175.22,175.27,79739.0,176.28,176.54,175.22,175.27,79739.0
2019-08-30 11:05:00,175.31,176.08,175.1,175.53,56048.0,175.31,176.08,175.1,175.53,56048.0
2019-08-30 11:10:00,175.53,176.08,175.3,175.77,122926.0,175.53,176.08,175.3,175.77,122926.0
2019-08-30 11:15:00,175.84,176.44,175.45,175.75,61332.0,175.84,176.44,175.45,175.75,61332.0
2019-08-30 11:20:00,175.83,175.83,175.19,175.3,55055.0,175.83,175.83,175.19,175.3,55055.0
2019-08-30 11:25:00,175.29,175.63,174.54,175.63,125638.0,175.29,175.63,174.54,175.63,125638.0
2019-08-30 11:30:00,175.56,176.39,175.53,176.01,44703.0,175.56,176.39,175.53,176.01,44703.0
2019-08-30 11:35:00,175.96,176.3,175.72,176.3,31512.0,175.96,176.3,175.72,176.3,31512.0
2019-08-30 11:40:00,176.28,176.69,176.15,176.16,37462.0,176.28,176.69,176.15,176.16,37462.0
2019-08-30 11:45:00,176.06,176.5,175.82,176.1,36139.0,176.06,176.5,175.82,176.1,36139.0
2019-08-30 11:50:00,176.12,176.15,175.7,176.05,59286.0,176.12,176.15,175.7,176.05,59286.0
2019-08-30 11:55:00,175.9,176.05,175.38,175.72,49544.0,175.9,176.05,175.38,175.72,49544.0
2019-08-30 12:00:00,175.8,176.12,174.6,174.71,72682.0,175.8,176.12,174.6,174.71,72682.0
2019-08-30 12:05:00,174.62,175.0,174.2,174.26,71778.0,174.62,175.0,174.2,174.26,71778.0
2019-08-30 12:10:00,174.22,174.99,174.16,174.6,30596.0,174.22,174.99,174.16,174.6,30596.0
2019-08-30 12:15:00,174.58,174.8,174.25,174.33,26779.0,174.58,174.8,174.25,174.33,26779.0
2019-08-30 12:20:00,174.33,174.44,174.05,174.2,33850.0,174.33,174.44,174.05,174.2,33850.0
2019-08-30 12:25:00,174.07,174.41,173.74,174.2,76382.0,174.07,174.41,173.74,174.2,76382.0
2019-08-30 12:30:00,174.15,174.25,173.2,173.66,61694.0,174.15,174.25,173.2,173.66,61694.0
2019-08-30 12:35:00,173.78,174.12,173.73,173.83,24990.0,173.78,174.12,173.73,173.83,24990.0
2019-08-30 12:40:00,173.88,173.96,173.57,173.65,55772.0,173.88,173.96,173.57,173.65,55772.0
2019-08-30 12:45:00,173.67,174.28,173.33,174.19,57669.0,173.67,174.28,173.33,174.19,57669.0
2019-08-30 12:50:00,174.18,174.88,173.85,174.69,60188.0,174.18,174.88,173.85,174.69,60188.0
2019-08-30 12:55:00,174.69,175.09,174.57,174.99,56948.0,174.69,175.09,174.57,174.99,56948.0
2019-08-30 13:00:00,174.95,175.62,174.85,175.37,71445.0,174.95,175.62,174.85,175.37,71445.0
2019-08-30 13:05:00,175.3,176.02,175.22,176.02,36512.0,175.3,176.02,175.22,176.02,36512.0
2019-08-30 13:10:00,176.0,176.66,175.88,176.51,79745.0,176.0,176.66,175.88,176.51,79745.0
2019-08-30 13:15:00,176.6,177.16,176.56,176.92,84271.0,176.6,177.16,176.56,176.92,84271.0
2019-08-30 13:20:00,176.86,177.57,176.16,176.23,57694.0,176.86,177.57,176.16,176.23,57694.0
2019-08-30 13:25:00,176.3,176.62,175.9,176.54,27794.0,176.3,176.62,175.9,176.54,27794.0
2019-08-30 13:30:00,176.47,176.55,175.0,175.72,31992.0,176.47,176.55,175.0,175.72,31992.0
2019-08-30 13:35:00,175.74,176.27,175.59,176.22,39653.0,175.74,176.27,175.59,176.22,39653.0
2019-08-30 13:40:00,176.21,176.99,175.3,175.51,55363.0,176.21,176.99,175.3,175.51,55363.0
2019-08-30 13:45:00,175.43,175.81,174.86,175.31,34834.0,175.43,175.81,174.86,175.31,34834.0
2019-08-30 13:50:00,175.2,175.7,175.08,175.65,20177.0,175.2,175.7,175.08,175.65,20177.0
2019-08-30 13:55:00,175.61,176.1,175.39,175.95,31818.0,175.61,176.1,175.39,175.95,31818.0
2019-08-30 14:00:00,175.95,176.73,175.82,176.56,44075.0,175.95,176.73,175.82,176.56,44075.0
2019-08-30 14:05:00,176.59,177.46,176.49,177.23,47956.0,176.59,177.46,176.49,177.23,47956.0
2019-08-30 14:10:00,177.18,177.53,176.93,177.05,41864.0,177.18,177.53,176.93,177.05,41864.0
2019-08-30 14:15:00,177.01,177.29,176.81,177.19,29430.0,177.01,177.29,176.81,177.19,29430.0
2019-08-30 14:20:00,177.16,177.21,176.95,177.01,25045.0,177.16,177.21,176.95,177.01,25045.0
2019-08-30 14:25:00,177.09,177.53,176.95,177.25,34024.0,177.09,177.53,176.95,177.25,34024.0
2019-08-30 14:30:00,177.21,177.47,177.0,177.27,24738.0,177.21,177.47,177.0,177.27,24738.0
2019-08-30 14:35:00,177.28,178.0,177.2,177.91,61713.0,177.28,178.0,177.2,177.91,61713.0
2019-08-30 14:40:00,177.92,178.29,177.9,178.02,67148.0,177.92,178.29,177.9,178.02,67148.0
2019-08-30 14:45:00,178.0,178.14,177.51,177.59,76549.0,178.0,178.14,177.51,177.59,76549.0
2019-08-30 14:50:00,177.58,178.04,177.56,177.66,45738.0,177.58,178.04,177.56,177.66,45738.0
2019-08-30 14:55:00,177.65,177.73,177.51,177.61,21145.0,177.65,177.73,177.51,177.61,21145.0
2019-08-30 15:00:00,177.62,177.62,177.24,177.44,91625.0,177.62,177.62,177.24,177.44,91625.0
2019-08-30 15:05:00,177.45,177.89,177.25,177.72,34504.0,177.45,177.89,177.25,177.72,34504.0
2019-08-30 15:10:00,177.73,177.85,177.43,177.69,40979.0,177.73,177.85,177.43,177.69,40979.0
2019-08-30 15:15:00,177.66,178.3,177.51,178.15,71935.0,177.66,178.3,177.51,178.15,71935.0
2019-08-30 15:20:00,178.2,178.39,178.0,178.06,62172.0,178.2,178.39,178.0,178.06,62172.0
2019-08-30 15:25:00,178.06,178.68,178.02,178.68,48437.0,178.06,178.68,178.02,178.68,48437.0
2019-08-30 15:30:00,178.62,179.34,178.6,179.01,96133.0,178.62,179.34,178.6,179.01,96133.0
2019-08-30 15:35:00,179.12,179.17,178.76,178.84,58310.0,179.12,179.17,178.76,178.84,58310.0
2019-08-30 15:40:00,178.83,178.99,178.23,178.36,66977.0,178.83,178.99,178.23,178.36,66977.0
2019-08-30 15:45:00,178.39,178.65,178.13,178.41,74749.0,178.39,178.65,178.13,178.41,74749.0
2019-08-30 15:50:00,178.42,178.57,176.8,177.05,135285.0,178.42,178.57,176.8,177.05,135285.0
2019-08-30 15:55:00,177.09,177.74,176.84,177.27,187557.0,177.09,177.74,176.84,177.27,187557.0
2019-09-03 09:30:00,174.6,176.61,174.25,176.36,105235.0,174.6,176.61,174.25,176.36,105235.0
2019-09-03 09:35:00,176.41,178.14,176.41,177.54,78967.0,176.41,178.14,176.41,177.54,78967.0
2019-09-03 09:40:00,177.6,177.87,176.22,177.05,61630.0,177.6,177.87,176.22,177.05,61630.0
2019-09-03 09:45:00,177.19,177.44,175.79,176.06,44088.0,177.19,177.44,175.79,176.06,44088.0
2019-09-03 09:50:00,176.15,176.71,175.78,176.25,42441.0,176.15,176.71,175.78,176.25,42441.0
2019-09-03 09:55:00,176.29,176.51,175.77,176.41,33969.0,176.29,176.51,175.77,176.41,33969.0
2019-09-03 10:00:00,176.2,176.25,174.87,175.09,44585.0,176.2,176.25,174.87,175.09,44585.0
2019-09-03 10:05:00,175.16,175.78,174.9,175.46,36134.0,175.16,175.78,174.9,175.46,36134.0
2019-09-03 10:10:00,175.48,176.15,175.37,175.42,91867.0,175.48,176.15,175.37,175.42,91867.0
2019-09-03 10:15:00,175.51,176.71,175.26,175.78,116897.0,175.51,176.71,175.26,175.78,116897.0
2019-09-03 10:20:00,175.8,176.05,175.31,175.84,65004.0,175.8,176.05,175.31,175.84,65004.0
2019-09-03 10:25:00,175.86,176.39,175.53,176.39,20809.0,175.86,176.39,175.53,176.39,20809.0
2019-09-03 10:30:00,176.47,176.78,176.22,176.49,21238.0,176.47,176.78,176.22,176.49,21238.0
2019-09-03 10:35:00,176.54,176.77,176.21,176.7,16031.0,176.54,176.77,176.21,176.7,16031.0
2019-09-03 10:40:00,176.71,177.5,176.35,177.1,30346.0,176.71,177.5,176.35,177.1,30346.0
2019-09-03 10:45:00,177.1,177.83,176.98,177.8,29286.0,177.1,177.83,176.98,177.8,29286.0
2019-09-03 10:50:00,177.7,177.77,177.33,177.4,56234.0,177.7,177.77,177.33,177.4,56234.0
2019-09-03 10:55:00,177.39,178.22,177.39,177.93,97614.0,177.39,178.22,177.39,177.93,97614.0
2019-09-03 11:00:00,177.92,178.1,177.04,177.17,66063.0,177.92,178.1,177.04,177.17,66063.0
2019-09-03 11:05:00,177.02,177.02,175.45,175.58,24386.0,177.02,177.02,175.45,175.58,24386.0
2019-09-03 11:10:00,175.61,175.71,174.38,174.57,29413.0,175.61,175.71,174.38,174.57,29413.0
2019-09-03 11:15:00,174.52,174.77,174.01,174.55,88512.0,174.52,174.77,174.01,174.55,88512.0
2019-09-03 11:20:00,174.43,175.13,174.43,174.83,24454.0,174.43,175.13,174.43,174.83,24454.0
2019-09-03 11:25:00,174.84,175.45,174.76,175.18,30854.0,174.84,175.45,174.76,175.18,30854.0
2019-09-03 11:30:00,175.24,175.57,174.88,175.43,10502.0,175.24,175.57,174.88,175.43,10502.0
2019-09-03 11:35:00,175.41,175.74,175.2,175.4,37308.0,175.41,175.74,175.2,175.4,37308.0
2019-09-03 11:40:00,175.45,175.53,174.91,175.14,33009.0,175.45,175.53,174.91,175.14,33009.0
2019-09-03 11:45:00,175.13,175.6,174.9,175.55,8149.0,175.13,175.6,174.9,175.55,8149.0
2019-09-03 11:50:00,175.43,175.72,175.27,175.41,11341.0,175.43,175.72,175.27,175.41,11341.0
2019-09-03 11:55:00,175.37,175.41,175.04,175.16,12354.0,175.37,175.41,175.04,175.16,12354.0
2019-09-03 12:00:00,175.09,175.89,174.86,175.68,70012.0,175.09,175.89,174.86,175.68,70012.0
2019-09-03 12:05:00,175.58,175.67,174.93,175.0,14011.0,175.58,175.67,174.93,175.0,14011.0
2019-09-03 12:10:00,175.09,175.26,175.07,175.22,7371.0,175.09,175.26,175.07,175.22,7371.0
2019-09-03 12:15:00,175.24,175.63,175.19,175.58,20377.0,175.24,175.63,175.19,175.58,20377.0
2019-09-03 12:20:00,175.62,175.64,175.21,175.25,24419.0,175.62,175.64,175.21,175.25,24419.0
2019-09-03 12:25:00,175.21,175.5,175.09,175.37,6635.0,175.21,175.5,175.09,175.37,6635.0
2019-09-03 12:30:00,175.3,175.39,175.05,175.14,7655.0,175.3,175.39,175.05,175.14,7655.0
2019-09-03 12:35:00,175.1,175.18,174.93,175.03,13212.0,175.1,175.18,174.93,175.03,13212.0
2019-09-03 12:40:00,175.04,175.25,174.95,175.21,13872.0,175.04,175.25,174.95,175.21,13872.0
2019-09-03 12:45:00,175.16,175.35,175.04,175.04,6013.0,175.16,175.35,175.04,175.04,6013.0
2019-09-03 12:50:00,175.0,175.0,174.69,174.71,15967.0,175.0,175.0,174.69,174.71,15967.0
2019-09-03 12:55:00,174.66,174.96,174.66,174.84,10839.0,174.66,174.96,174.66,174.84,10839.0
2019-09-03 13:00:00,174.83,175.03,174.76,174.85,10444.0,174.83,175.03,174.76,174.85,10444.0
2019-09-03 13:05:00,174.81,174.91,174.54,174.83,6425.0,174.81,174.91,174.54,174.83,6425.0
2019-09-03 13:10:00,174.79,174.89,174.66,174.67,10307.0,174.79,174.89,174.66,174.67,10307.0
2019-09-03 13:15:00,174.69,174.78,174.5,174.54,12484.0,174.69,174.78,174.5,174.54,12484.0
2019-09-03 13:20:00,174.53,174.6,174.28,174.35,14493.0,174.53,174.6,174.28,174.35,14493.0
2019-09-03 13:25:00,174.39,174.72,174.34,174.69,11613.0,174.39,174.72,174.34,174.69,11613.0
2019-09-03 13:30:00,174.67,174.72,174.29,174.34,9733.0,174.67,174.72,174.29,174.34,9733.0
2019-09-03 13:35:00,174.37,174.55,174.24,174.31,9453.0,174.37,174.55,174.24,174.31,9453.0
2019-09-03 13:40:00,174.31,174.35,174.05,174.1,10301.0,174.31,174.35,174.05,174.1,10301.0
2019-09-03 13:45:00,174.09,174.1,173.65,173.91,28265.0,174.09,174.1,173.65,173.91,28265.0
2019-09-03 13:50:00,173.9,173.9,173.65,173.81,5923.0,173.9,173.9,173.65,173.81,5923.0
2019-09-03 13:55:00,173.72,173.84,173.62,173.7,11177.0,173.72,173.84,173.62,173.7,11177.0
2019-09-03 14:00:00,173.65,174.32,173.63,174.15,38321.0,173.65,174.32,173.63,174.15,38321.0
2019-09-03 14:05:00,174.13,174.24,173.98,174.04,33805.0,174.13,174.24,173.98,174.04,33805.0
2019-09-03 14:10:00,173.99,174.4,173.82,174.15,17048.0,173.99,174.4,173.82,174.15,17048.0
2019-09-03 14:15:00,174.07,174.21,173.85,173.87,20678.0,174.07,174.21,173.85,173.87,20678.0
2019-09-03 14:20:00,173.94,174.23,173.71,173.71,52623.0,173.94,174.23,173.71,173.71,52623.0
2019-09-03 14:25:00,173.78,174.01,173.69,173.93,10953.0,173.78,174.01,173.69,173.93,10953.0
2019-09-03 14:30:00,173.9,174.3,173.89,174.12,55262.0,173.9,174.3,173.89,174.12,55262.0
2019-09-03 14:35:00,174.19,174.57,174.16,174.29,19682.0,174.19,174.57,174.16,174.29,19682.0
2019-09-03 14:40:00,174.28,174.36,173.95,174.09,15612.0,174.28,174.36,173.95,174.09,15612.0
2019-09-03 14:45:00,174.0,174.04,173.77,173.92,10579.0,174.0,174.04,173.77,173.92,10579.0
2019-09-03 14:50:00,173.94,174.07,173.81,174.04,31630.0,173.94,174.07,173.81,174.04,31630.0
2019-09-03 14:55:00,174.03,174.49,173.97,174.44,23264.0,174.03,174.49,173.97,174.44,23264.0
2019-09-03 15:00:00,174.47,174.69,174.45,174.61,21795.0,174.47,174.69,174.45,174.61,21795.0
2019-09-03 15:05:00,174.64,174.81,174.62,174.77,25816.0,174.64,174.81,174.62,174.77,25816.0
2019-09-03 15:10:00,174.78,175.1,174.78,175.03,45296.0,174.78,175.1,174.78,175.03,45296.0
2019-09-03 15:15:00,175.06,175.41,174.95,175.26,41727.0,175.06,175.41,174.95,175.26,41727.0
2019-09-03 15:20:00,175.3,175.46,174.91,174.94,39613.0,175.3,175.46,174.91,174.94,39613.0
2019-09-03 15:25:00,174.94,174.95,174.25,174.55,24239.0,174.94,174.95,174.25,174.55,24239.0
2019-09-03 15:30:00,174.59,174.76,174.45,174.59,18949.0,174.59,174.76,174.45,174.59,18949.0
2019-09-03 15:35:00,174.6,174.6,174.34,174.58,24128.0,174.6,174.6,174.34,174.58,24128.0
2019-09-03 15:40:00,174.61,174.72,174.27,174.31,16942.0,174.61,174.72,174.27,174.31,16942.0
2019-09-03 15:45:00,174.34,174.71,174.32,174.36,31477.0,174.34,174.71,174.32,174.36,31477.0
2019-09-03 15:50:00,174.39,174.7,174.3,174.53,55446.0,174.39,174.7,174.3,174.53,55446.0
2019-09-03 15:55:00,174.52,175.18,174.49,174.85,150116.0,174.52,175.18,174.49,174.85,150116.0
2019-09-04 09:30:00,176.42,177.1,176.1,176.69,32760.0,176.42,177.1,176.1,176.69,32760.0
2019-09-04 09:35:00,176.87,177.92,176.24,176.24,29298.0,176.87,177.92,176.24,176.24,29298.0
2019-09-04 09:40:00,176.3,176.9,175.2,175.39,32487.0,176.3,176.9,175.2,175.39,32487.0
2019-09-04 09:45:00,175.39,175.65,174.74,175.42,56369.0,175.39,175.65,174.74,175.42,56369.0
2019-09-04 09:50:00,175.51,175.81,175.0,175.14,65674.0,175.51,175.81,175.0,175.14,65674.0
2019-09-04 09:55:00,175.18,175.58,174.84,174.91,38869.0,175.18,175.58,174.84,174.91,38869.0
2019-09-04 10:00:00,174.91,175.7,174.56,174.63,93762.0,174.91,175.7,174.56,174.63,93762.0
2019-09-04 10:05:00,174.71,174.77,173.95,173.95,33137.0,174.71,174.77,173.95,173.95,33137.0
2019-09-04 10:10:00,173.98,174.02,173.28,173.61,46309.0,173.98,174.02,173.28,173.61,46309.0
2019-09-04 10:15:00,173.65,174.71,173.65,174.44,30112.0,173.65,174.71,173.65,174.44,30112.0
2019-09-04 10:20:00,174.42,174.43,173.99,174.08,26826.0,174.42,174.43,173.99,174.08,26826.0
2019-09-04 10:25:00,174.08,174.26,173.91,174.24,23162.0,174.08,174.26,173.91,174.24,23162.0
2019-09-04 10:30:00,174.26,174.3,173.92,174.05,15380.0,174.26,174.3,173.92,174.05,15380.0
2019-09-04 10:35:00,174.05,174.16,173.67,173.88,26334.0,174.05,174.16,173.67,173.88,26334.0
2019-09-04 10:40:00,173.82,174.23,173.72,173.85,17083.0,173.82,174.23,173.72,173.85,17083.0
2019-09-04 10:45:00,173.91,174.3,173.85,174.16,11223.0,173.91,174.3,173.85,174.16,11223.0
2019-09-04 10:50:00,174.16,174.49,174.06,174.11,13160.0,174.16,174.49,174.06,174.11,13160.0
2019-09-04 10:55:00,174.05,174.15,173.8,173.8,19440.0,174.05,174.15,173.8,173.8,19440.0
2019-09-04 11:00:00,173.83,174.18,173.76,173.89,16273.0,173.83,174.18,173.76,173.89,16273.0
2019-09-04 11:05:00,173.82,173.96,173.38,173.87,27390.0,173.82,173.96,173.38,173.87,27390.0
2019-09-04 11:10:00,173.83,174.21,173.69,173.94,12217.0,173.83,174.21,173.69,173.94,12217.0
2019-09-04 11:15:00,174.01,174.07,173.57,173.84,26333.0,174.01,174.07,173.57,173.84,26333.0
2019-09-04 11:20:00,173.86,174.15,173.77,174.1,17906.0,173.86,174.15,173.77,174.1,17906.0
2019-09-04 11:25:00,174.08,174.24,173.96,174.17,13222.0,174.08,174.24,173.96,174.17,13222.0
2019-09-04 11:30:00,174.16,174.89,174.04,174.81,14073.0,174.16,174.89,174.04,174.81,14073.0
2019-09-04 11:35:00,174.82,175.31,174.69,174.78,17718.0,174.82,175.31,174.69,174.78,17718.0
2019-09-04 11:40:00,174.76,174.93,174.72,174.81,9144.0,174.76,174.93,174.72,174.81,9144.0
2019-09-04 11:45:00,174.79,174.84,174.54,174.66,6403.0,174.79,174.84,174.54,174.66,6403.0
2019-09-04 11:50:00,174.66,174.69,174.32,174.32,9781.0,174.66,174.69,174.32,174.32,9781.0
2019-09-04 11:55:00,174.22,174.39,174.0,174.3,15497.0,174.22,174.39,174.0,174.3,15497.0
2019-09-04 12:00:00,174.31,174.56,174.31,174.41,10847.0,174.31,174.56,174.31,174.41,10847.0
2019-09-04 12:05:00,174.41,174.66,174.31,174.44,11262.0,174.41,174.66,174.31,174.44,11262.0
2019-09-04 12:10:00,174.38,174.42,174.21,174.25,10433.0,174.38,174.42,174.21,174.25,10433.0
2019-09-04 12:15:00,174.23,174.28,173.83,173.93,16362.0,174.23,174.28,173.83,173.93,16362.0
2019-09-04 12:20:00,173.97,174.29,173.74,174.29,17906.0,173.97,174.29,173.74,174.29,17906.0
2019-09-04 12:25:00,174.34,174.4,174.15,174.4,14536.0,174.34,174.4,174.15,174.4,14536.0
2019-09-04 12:30:00,174.45,174.7,174.17,174.29,15639.0,174.45,174.7,174.17,174.29,15639.0
2019-09-04 12:35:00,174.35,174.86,174.35,174.8,11997.0,174.35,174.86,174.35,174.8,11997.0
2019-09-04 12:40:00,174.83,175.43,174.76,175.11,16395.0,174.83,175.43,174.76,175.11,16395.0
2019-09-04 12:45:00,175.12,175.47,175.02,175.43,19303.0,175.12,175.47,175.02,175.43,19303.0
2019-09-04 12:50:00,175.35,175.46,175.28,175.42,6403.0,175.35,175.46,175.28,175.42,6403.0
2019-09-04 12:55:00,175.48,175.62,175.27,175.37,11696.0,175.48,175.62,175.27,175.37,11696.0
2019-09-04 13:00:00,175.4,175.5,174.98,174.98,20350.0,175.4,175.5,174.98,174.98,20350.0
2019-09-04 13:05:00,175.03,175.28,175.03,175.24,8289.0,175.03,175.28,175.03,175.24,8289.0
2019-09-04 13:10:00,175.27,175.79,175.24,175.78,20976.0,175.27,175.79,175.24,175.78,20976.0
2019-09-04 13:15:00,175.72,175.73,175.24,175.24,9679.0,175.72,175.73,175.24,175.24,9679.0
2019-09-04 13:20:00,175.26,175.56,174.96,175.1,9297.0,175.26,175.56,174.96,175.1,9297.0
2019-09-04 13:25:00,175.09,175.15,174.85,175.03,11660.0,175.09,175.15,174.85,175.03,11660.0
2019-09-04 13:30:00,175.0,175.03,174.81,174.87,5766.0,175.0,175.03,174.81,174.87,5766.0
2019-09-04 13:35:00,174.8,174.94,174.62,174.81,8446.0,174.8,174.94,174.62,174.81,8446.0
2019-09-04 13:40:00,174.85,174.98,174.68,174.71,40039.0,174.85,174.98,174.68,174.71,40039.0
2019-09-04 13:45:00,174.79,174.8,174.5,174.62,11680.0,174.79,174.8,174.5,174.62,11680.0
2019-09-04 13:50:00,174.58,174.6,173.92,174.15,30037.0,174.58,174.6,173.92,174.15,30037.0
2019-09-04 13:55:00,174.14,174.22,173.92,174.09,9960.0,174.14,174.22,173.92,174.09,9960.0
2019-09-04 14:00:00,174.03,174.26,173.99,174.03,10381.0,174.03,174.26,173.99,174.03,10381.0
2019-09-04 14:05:00,174.0,174.03,173.8,174.03,25009.0,174.0,174.03,173.8,174.03,25009.0
2019-09-04 14:10:00,173.94,174.0,173.42,173.67,25699.0,173.94,174.0,173.42,173.67,25699.0
2019-09-04 14:15:00,173.68,174.08,173.62,174.08,17104.0,173.68,174.08,173.62,174.08,17104.0
2019-09-04 14:20:00,174.0,174.13,173.8,173.91,26641.0,174.0,174.13,173.8,173.91,26641.0
2019-09-04 14:25:00,173.94,174.24,173.94,174.14,9027.0,173.94,174.24,173.94,174.14,9027.0
2019-09-04 14:30:00,174.09,174.21,173.97,174.16,10311.0,174.09,174.21,173.97,174.16,10311.0
2019-09-04 14:35:00,174.16,174.16,173.82,173.82,5632.0,174.16,174.16,173.82,173.82,5632.0
2019-09-04 14:40:00,173.85,174.01,173.68,173.74,39375.0,173.85,174.01,173.68,173.74,39375.0
2019-09-04 14:45:00,173.68,173.92,173.65,173.73,9315.0,173.68,173.92,173.65,173.73,9315.0
2019-09-04 14:50:00,173.7,173.74,173.51,173.73,13219.0,173.7,173.74,173.51,173.73,13219.0
2019-09-04 14:55:00,173.73,173.87,173.51,173.65,17829.0,173.73,173.87,173.51,173.65,17829.0
2019-09-04 15:00:00,173.6,173.75,173.56,173.65,15584.0,173.6,173.75,173.56,173.65,15584.0
2019-09-04 15:05:00,173.61,173.67,173.44,173.46,38772.0,173.61,173.67,173.44,173.46,38772.0
2019-09-04 15:10:00,173.47,173.54,173.29,173.31,23006.0,173.47,173.54,173.29,173.31,23006.0
2019-09-04 15:15:00,173.26,173.29,173.07,173.17,26917.0,173.26,173.29,173.07,173.17,26917.0
2019-09-04 15:20:00,173.15,173.3,172.95,173.02,30736.0,173.15,173.3,172.95,173.02,30736.0
2019-09-04 15:25:00,173.02,173.5,173.01,173.5,62006.0,173.02,173.5,173.01,173.5,62006.0
2019-09-04 15:30:00,173.51,174.23,173.51,173.99,56714.0,173.51,174.23,173.51,173.99,56714.0
2019-09-04 15:35:00,173.93,174.1,173.83,173.89,25555.0,173.93,174.1,173.83,173.89,25555.0
2019-09-04 15:40:00,173.93,174.07,173.9,173.96,15544.0,173.93,174.07,173.9,173.96,15544.0
2019-09-04 15:45:00,173.94,173.96,173.66,173.81,29561.0,173.94,173.96,173.66,173.81,29561.0
2019-09-04 15:50:00,173.81,173.83,173.56,173.65,27788.0,173.81,173.83,173.56,173.65,27788.0
2019-09-04 15:55:00,173.6,173.73,173.55,173.65,70147.0,173.6,173.73,173.55,173.65,70147.0
2019-09-05 09:30:00,176.0,176.13,175.02,175.42,50138.0,176.0,176.13,175.02,175.42,50138.0
2019-09-05 09:35:00,175.56,175.98,174.27,174.64,24090.0,175.56,175.98,174.27,174.64,24090.0
2019-09-05 09:40:00,174.86,175.14,174.12,174.58,33956.0,174.86,175.14,174.12,174.58,33956.0
2019-09-05 09:45:00,174.86,175.37,174.6,175.37,30343.0,174.86,175.37,174.6,175.37,30343.0
2019-09-05 09:50:00,175.5,176.18,175.49,176.06,20853.0,175.5,176.18,175.49,176.06,20853.0
2019-09-05 09:55:00,176.01,176.5,175.53,176.15,45159.0,176.01,176.5,175.53,176.15,45159.0
2019-09-05 10:00:00,176.34,176.95,176.11,176.51,29715.0,176.34,176.95,176.11,176.51,29715.0
2019-09-05 10:05:00,176.55,177.05,176.17,177.05,59090.0,176.55,177.05,176.17,177.05,59090.0
2019-09-05 10:10:00,177.05,177.83,177.0,177.39,34895.0,177.05,177.83,177.0,177.39,34895.0
2019-09-05 10:15:00,177.33,177.55,177.08,177.48,17728.0,177.33,177.55,177.08,177.48,17728.0
2019-09-05 10:20:00,177.41,177.5,176.76,176.9,15975.0,177.41,177.5,176.76,176.9,15975.0
2019-09-05 10:25:00,176.87,177.11,176.5,176.72,25541.0,176.87,177.11,176.5,176.72,25541.0
2019-09-05 10:30:00,176.72,177.31,176.71,177.23,21488.0,176.72,177.31,176.71,177.23,21488.0
2019-09-05 10:35:00,177.24,177.35,176.55,176.69,18587.0,177.24,177.35,176.55,176.69,18587.0
2019-09-05 10:40:00,176.69,176.98,176.56,176.56,10989.0,176.69,176.98,176.56,176.56,10989.0
2019-09-05 10:45:00,176.64,176.84,176.5,176.73,18886.0,176.64,176.84,176.5,176.73,18886.0
2019-09-05 10:50:00,176.72,176.92,176.4,176.71,12590.0,176.72,176.92,176.4,176.71,12590.0
2019-09-05 10:55:00,176.71,177.0,176.58,176.6,8565.0,176.71,177.0,176.58,176.6,8565.0
2019-09-05 11:00:00,176.71,177.08,176.33,176.33,18380.0,176.71,177.08,176.33,176.33,18380.0
2019-09-05 11:05:00,176.5,176.58,175.81,176.03,17195.0,176.5,176.58,175.81,176.03,17195.0
2019-09-05 11:10:00,176.11,176.11,175.18,175.19,14002.0,176.11,176.11,175.18,175.19,14002.0
2019-09-05 11:15:00,175.38,175.5,175.1,175.2,8114.0,175.38,175.5,175.1,175.2,8114.0
2019-09-05 11:20:00,175.21,175.26,174.58,175.2,78522.0,175.21,175.26,174.58,175.2,78522.0
2019-09-05 11:25:00,175.22,175.5,175.0,175.5,9527.0,175.22,175.5,175.0,175.5,9527.0
2019-09-05 11:30:00,175.45,175.48,175.11,175.4,11655.0,175.45,175.48,175.11,175.4,11655.0
2019-09-05 11:35:00,175.47,175.51,174.68,174.75,10398.0,175.47,175.51,174.68,174.75,10398.0
2019-09-05 11:40:00,174.84,174.92,174.66,174.82,5562.0,174.84,174.92,174.66,174.82,5562.0
2019-09-05 11:45:00,174.71,174.71,174.1,174.34,83984.0,174.71,174.71,174.1,174.34,83984.0
2019-09-05 11:50:00,174.28,174.45,174.11,174.34,16565.0,174.28,174.45,174.11,174.34,16565.0
2019-09-05 11:55:00,174.18,174.18,173.66,173.66,25841.0,174.18,174.18,173.66,173.66,25841.0
2019-09-05 12:00:00,173.68,174.19,173.51,174.12,59161.0,173.68,174.19,173.51,174.12,59161.0
2019-09-05 12:05:00,174.06,174.19,173.57,174.15,72517.0,174.06,174.19,173.57,174.15,72517.0
2019-09-05 12:10:00,174.13,174.81,174.1,174.8,7899.0,174.13,174.81,174.1,174.8,7899.0
2019-09-05 12:15:00,174.78,174.78,174.51,174.58,8064.0,174.78,174.78,174.51,174.58,8064.0
2019-09-05 12:20:00,174.5,174.72,174.45,174.67,9186.0,174.5,174.72,174.45,174.67,9186.0
2019-09-05 12:25:00,174.7,174.83,174.46,174.67,13413.0,174.7,174.83,174.46,174.67,13413.0
2019-09-05 12:30:00,174.77,175.13,174.68,174.97,13904.0,174.77,175.13,174.68,174.97,13904.0
2019-09-05 12:35:00,175.07,175.26,174.97,175.08,9335.0,175.07,175.26,174.97,175.08,9335.0
2019-09-05 12:40:00,175.12,175.55,175.11,175.49,9461.0,175.12,175.55,175.11,175.49,9461.0
2019-09-05 12:45:00,175.36,175.75,175.36,175.66,8642.0,175.36,175.75,175.36,175.66,8642.0
2019-09-05 12:50:00,175.62,175.81,175.57,175.66,9466.0,175.62,175.81,175.57,175.66,9466.0
2019-09-05 12:55:00,175.72,175.96,175.72,175.92,6877.0,175.72,175.96,175.72,175.92,6877.0
2019-09-05 13:00:00,175.9,176.0,175.54,175.76,11452.0,175.9,176.0,175.54,175.76,11452.0
2019-09-05 13:05:00,175.77,175.87,175.66,175.75,6776.0,175.77,175.87,175.66,175.75,6776.0
2019-09-05 13:10:00,175.8,175.98,175.75,175.98,11694.0,175.8,175.98,175.75,175.98,11694.0
2019-09-05 13:15:00,175.98,175.98,175.67,175.67,6062.0,175.98,175.98,175.67,175.67,6062.0
2019-09-05 13:20:00,175.66,175.66,175.5,175.53,6023.0,175.66,175.66,175.5,175.53,6023.0
2019-09-05 13:25:00,175.48,175.51,175.36,175.42,6468.0,175.48,175.51,175.36,175.42,6468.0
2019-09-05 13:30:00,175.43,175.53,174.96,175.04,4790.0,175.43,175.53,174.96,175.04,4790.0
2019-09-05 13:35:00,175.09,175.39,175.09,175.33,30328.0,175.09,175.39,175.09,175.33,30328.0
2019-09-05 13:40:00,175.31,175.34,175.18,175.32,3825.0,175.31,175.34,175.18,175.32,3825.0
2019-09-05 13:45:00,175.28,175.37,175.2,175.25,4596.0,175.28,175.37,175.2,175.25,4596.0
2019-09-05 13:50:00,175.27,175.6,175.24,175.47,4973.0,175.27,175.6,175.24,175.47,4973.0
2019-09-05 13:55:00,175.52,175.74,175.16,175.7,37138.0,175.52,175.74,175.16,175.7,37138.0
2019-09-05 14:00:00,175.72,175.8,175.39,175.8,3250.0,175.72,175.8,175.39,175.8,3250.0
2019-09-05 14:05:00,175.74,176.02,175.56,175.94,9580.0,175.74,176.02,175.56,175.94,9580.0
2019-09-05 14:10:00,175.87,176.13,175.83,176.08,5014.0,175.87,176.13,175.83,176.08,5014.0
2019-09-05 14:15:00,176.08,176.32,176.07,176.32,3316.0,176.08,176.32,176.07,176.32,3316.0
2019-09-05 14:20:00,176.25,176.27,176.04,176.04,3669.0,176.25,176.27,176.04,176.04,3669.0
2019-09-05 14:25:00,176.16,176.35,176.1,176.35,3568.0,176.16,176.35,176.1,176.35,3568.0
2019-09-05 14:30:00,176.27,176.27,175.97,176.25,8278.0,176.27,176.27,175.97,176.25,8278.0
2019-09-05 14:35:00,176.25,176.45,176.22,176.4,11048.0,176.25,176.45,176.22,176.4,11048.0
2019-09-05 14:40:00,176.41,176.52,176.24,176.24,8300.0,176.41,176.52,176.24,176.24,8300.0
2019-09-05 14:45:00,176.23,176.37,176.02,176.09,19371.0,176.23,176.37,176.02,176.09,19371.0
2019-09-05 14:50:00,176.02,176.24,175.95,176.06,14595.0,176.02,176.24,175.95,176.06,14595.0
2019-09-05 14:55:00,176.06,176.27,176.03,176.16,4650.0,176.06,176.27,176.03,176.16,4650.0
2019-09-05 15:00:00,176.16,176.54,176.16,176.42,11496.0,176.16,176.54,176.16,176.42,11496.0
2019-09-05 15:05:00,176.48,176.59,176.21,176.4,16853.0,176.48,176.59,176.21,176.4,16853.0
2019-09-05 15:10:00,176.49,176.64,176.41,176.53,6915.0,176.49,176.64,176.41,176.53,6915.0
2019-09-05 15:15:00,176.53,176.56,176.35,176.35,5780.0,176.53,176.56,176.35,176.35,5780.0
2019-09-05 15:20:00,176.37,176.65,176.36,176.59,13365.0,176.37,176.65,176.36,176.59,13365.0
2019-09-05 15:25:00,176.59,176.61,176.27,176.36,6820.0,176.59,176.61,176.27,176.36,6820.0
2019-09-05 15:30:00,176.35,176.45,176.15,176.25,14755.0,176.35,176.45,176.15,176.25,14755.0
2019-09-05 15:35:00,176.25,176.34,176.19,176.2,11382.0,176.25,176.34,176.19,176.2,11382.0
2019-09-05 15:40:00,176.23,176.3,176.14,176.25,17507.0,176.23,176.3,176.14,176.25,17507.0
2019-09-05 15:45:00,176.25,176.29,176.12,176.15,21238.0,176.25,176.29,176.12,176.15,21238.0
2019-09-05 15:50:00,176.11,176.19,175.91,175.95,31697.0,176.11,176.19,175.91,175.95,31697.0
2019-09-05 15:55:00,175.92,176.02,175.77,175.89,57378.0,175.92,176.02,175.77,175.89,57378.0
2019-09-06 09:30:00,176.08,176.51,175.28,175.28,13093.0,176.08,176.51,175.28,175.28,13093.0
2019-09-06 09:35:00,175.12,175.19,174.02,174.03,11823.0,175.12,175.19,174.02,174.03,11823.0
2019-09-06 09:40:00,174.29,174.83,174.21,174.75,7914.0,174.29,174.83,174.21,174.75,7914.0
2019-09-06 09:45:00,174.62,175.58,174.52,175.54,49185.0,174.62,175.58,174.52,175.54,49185.0
2019-09-06 09:50:00,175.34,175.6,175.12,175.45,7913.0,175.34,175.6,175.12,175.45,7913.0
2019-09-06 09:55:00,175.29,175.79,175.18,175.4,8106.0,175.29,175.79,175.18,175.4,8106.0
2019-09-06 10:00:00,175.47,175.65,175.13,175.35,9083.0,175.47,175.65,175.13,175.35,9083.0
2019-09-06 10:05:00,175.35,175.81,175.29,175.81,6058.0,175.35,175.81,175.29,175.81,6058.0
2019-09-06 10:10:00,175.81,176.03,175.35,175.46,12947.0,175.81,176.03,175.35,175.46,12947.0
2019-09-06 10:15:00,175.64,175.64,175.21,175.24,3201.0,175.64,175.64,175.21,175.24,3201.0
2019-09-06 10:20:00,175.25,175.74,175.24,175.73,8434.0,175.25,175.74,175.24,175.73,8434.0
2019-09-06 10:25:00,175.74,175.87,175.61,175.86,14801.0,175.74,175.87,175.61,175.86,14801.0
2019-09-06 10:30:00,175.81,175.91,175.65,175.83,8607.0,175.81,175.91,175.65,175.83,8607.0
2019-09-06 10:35:00,175.84,176.22,175.84,176.0,19918.0,175.84,176.22,175.84,176.0,19918.0
2019-09-06 10:40:00,176.23,176.67,176.09,176.62,54658.0,176.23,176.67,176.09,176.62,54658.0
2019-09-06 10:45:00,176.65,176.81,176.45,176.72,8812.0,176.65,176.81,176.45,176.72,8812.0
2019-09-06 10:50:00,176.77,177.44,176.73,177.29,5419.0,176.77,177.44,176.73,177.29,5419.0
2019-09-06 10:55:00,177.34,177.35,176.85,176.92,8314.0,177.34,177.35,176.85,176.92,8314.0
2019-09-06 11:00:00,176.99,177.09,176.88,177.09,11655.0,176.99,177.09,176.88,177.09,11655.0
2019-09-06 11:05:00,177.0,177.35,177.0,177.26,5603.0,177.0,177.35,177.0,177.26,5603.0
2019-09-06 11:10:00,177.19,177.4,177.19,177.34,4870.0,177.19,177.4,177.19,177.34,4870.0
2019-09-06 11:15:00,177.3,177.3,177.12,177.23,4140.0,177.3,177.3,177.12,177.23,4140.0
2019-09-06 11:20:00,177.2,177.45,177.2,177.45,6860.0,177.2,177.45,177.2,177.45,6860.0
2019-09-06 11:25:00,177.49,177.5,177.26,177.41,4416.0,177.49,177.5,177.26,177.41,4416.0
2019-09-06 11:30:00,177.38,177.42,176.85,177.14,9496.0,177.38,177.42,176.85,177.14,9496.0
2019-09-06 11:35:00,177.14,177.45,177.09,177.2,10606.0,177.14,177.45,177.09,177.2,10606.0
2019-09-06 11:40:00,177.21,177.28,177.06,177.07,3216.0,177.21,177.28,177.06,177.07,3216.0
2019-09-06 11:45:00,176.99,177.0,176.76,176.88,4977.0,176.99,177.0,176.76,176.88,4977.0
2019-09-06 11:50:00,176.84,176.86,176.54,176.62,4174.0,176.84,176.86,176.54,176.62,4174.0
2019-09-06 11:55:00,176.6,176.93,176.4,176.4,40415.0,176.6,176.93,176.4,176.4,40415.0
2019-09-06 12:00:00,176.41,176.62,176.24,176.62,2941.0,176.41,176.62,176.24,176.62,2941.0
2019-09-06 12:05:00,176.57,176.85,176.56,176.74,3883.0,176.57,176.85,176.56,176.74,3883.0
2019-09-06 12:10:00,176.73,176.78,176.54,176.78,8136.0,176.73,176.78,176.54,176.78,8136.0
2019-09-06 12:15:00,176.76,176.8,176.56,176.74,10028.0,176.76,176.8,176.56,176.74,10028.0
2019-09-06 12:20:00,176.76,176.76,176.41,176.41,6240.0,176.76,176.76,176.41,176.41,6240.0
2019-09-06 12:25:00,176.43,176.58,176.42,176.5,1020.0,176.43,176.58,176.42,176.5,1020.0
2019-09-06 12:30:00,176.56,176.56,176.14,176.27,4758.0,176.56,176.56,176.14,176.27,4758.0
2019-09-06 12:35:00,176.31,176.51,176.31,176.46,3023.0,176.31,176.51,176.31,176.46,3023.0
2019-09-06 12:40:00,176.45,176.45,176.26,176.3,2874.0,176.45,176.45,176.26,176.3,2874.0
2019-09-06 12:45:00,176.3,176.3,176.0,176.0,3320.0,176.3,176.3,176.0,176.0,3320.0
2019-09-06 12:50:00,175.9,176.0,175.73,176.0,6915.0,175.9,176.0,175.73,176.0,6915.0
2019-09-06 12:55:00,175.98,176.04,175.77,176.01,5540.0,175.98,176.04,175.77,176.01,5540.0
2019-09-06 13:00:00,176.05,176.28,176.04,176.28,2600.0,176.05,176.28,176.04,176.28,2600.0
2019-09-06 13:05:00,176.19,176.19,175.85,175.89,4920.0,176.19,176.19,175.85,175.89,4920.0
2019-09-06 13:10:00,175.86,176.02,175.8,175.9,4716.0,175.86,176.02,175.8,175.9,4716.0
2019-09-06 13:15:00,175.97,176.0,175.74,175.79,3159.0,175.97,176.0,175.74,175.79,3159.0
2019-09-06 13:20:00,175.75,175.92,175.51,175.52,6975.0,175.75,175.92,175.51,175.52,6975.0
2019-09-06 13:25:00,175.62,175.64,175.37,175.64,5469.0,175.62,175.64,175.37,175.64,5469.0
2019-09-06 13:30:00,175.59,175.72,175.55,175.63,4620.0,175.59,175.72,175.55,175.63,4620.0
2019-09-06 13:35:00,175.58,175.7,175.49,175.68,7209.0,175.58,175.7,175.49,175.68,7209.0
2019-09-06 13:40:00,175.68,175.68,175.42,175.53,3892.0,175.68,175.68,175.42,175.53,3892.0
2019-09-06 13:45:00,175.54,175.56,175.4,175.49,4200.0,175.54,175.56,175.4,175.49,4200.0
2019-09-06 13:50:00,175.58,175.59,175.44,175.5,3215.0,175.58,175.59,175.44,175.5,3215.0
2019-09-06 13:55:00,175.46,175.55,175.2,175.36,6116.0,175.46,175.55,175.2,175.36,6116.0
2019-09-06 14:00:00,175.26,175.26,175.0,175.0,8275.0,175.26,175.26,175.0,175.0,8275.0
2019-09-06 14:05:00,174.96,175.01,174.75,174.81,8805.0,174.96,175.01,174.75,174.81,8805.0
2019-09-06 14:10:00,174.81,174.98,174.65,174.67,61578.0,174.81,174.98,174.65,174.67,61578.0
2019-09-06 14:15:00,174.7,174.7,174.43,174.5,7992.0,174.7,174.7,174.43,174.5,7992.0
2019-09-06 14:20:00,174.5,174.6,174.35,174.47,5950.0,174.5,174.6,174.35,174.47,5950.0
2019-09-06 14:25:00,174.48,174.99,174.36,174.98,10948.0,174.48,174.99,174.36,174.98,10948.0
2019-09-06 14:30:00,174.93,174.99,174.71,174.75,5117.0,174.93,174.99,174.71,174.75,5117.0
2019-09-06 14:35:00,174.76,174.87,174.6,174.62,11270.0,174.76,174.87,174.6,174.62,11270.0
2019-09-06 14:40:00,174.59,174.71,174.55,174.58,3530.0,174.59,174.71,174.55,174.58,3530.0
2019-09-06 14:45:00,174.66,174.66,174.49,174.49,8111.0,174.66,174.66,174.49,174.49,8111.0
2019-09-06 14:50:00,174.48,174.5,174.33,174.43,4747.0,174.48,174.5,174.33,174.43,4747.0
2019-09-06 14:55:00,174.37,174.37,174.05,174.08,11883.0,174.37,174.37,174.05,174.08,11883.0
2019-09-06 15:00:00,174.09,174.25,173.98,174.06,14567.0,174.09,174.25,173.98,174.06,14567.0
2019-09-06 15:05:00,174.09,174.12,173.75,173.78,12152.0,174.09,174.12,173.75,173.78,12152.0
2019-09-06 15:10:00,173.81,173.82,173.59,173.65,9979.0,173.81,173.82,173.59,173.65,9979.0
2019-09-06 15:15:00,173.64,173.82,173.38,173.73,30296.0,173.64,173.82,173.38,173.73,30296.0
2019-09-06 15:20:00,173.71,173.71,173.41,173.47,16834.0,173.71,173.71,173.41,173.47,16834.0
2019-09-06 15:25:00,173.47,173.56,173.38,173.44,11328.0,173.47,173.56,173.38,173.44,11328.0
2019-09-06 15:30:00,173.43,173.79,173.37,173.66,46700.0,173.43,173.79,173.37,173.66,46700.0
2019-09-06 15:35:00,173.63,173.64,173.13,173.14,13505.0,173.63,173.64,173.13,173.14,13505.0
2019-09-06 15:40:00,173.19,173.33,173.11,173.12,21969.0,173.19,173.33,173.11,173.12,21969.0
2019-09-06 15:45:00,173.14,173.18,172.73,172.96,50766.0,173.14,173.18,172.73,172.96,50766.0
2019-09-06 15:50:00,172.92,172.94,172.36,172.44,41365.0,172.92,172.94,172.36,172.44,41365.0
2019-09-06 15:55:00,172.31,172.48,172.21,172.25,116782.0,172.31,172.48,172.21,172.25,116782.0
2019-09-09 09:30:00,172.87,173.5,171.18,171.97,39431.0,172.87,173.5,171.18,171.97,39431.0
2019-09-09 09:35:00,171.72,172.58,171.01,171.87,108583.0,171.72,172.58,171.01,171.87,108583.0
2019-09-09 09:40:00,172.0,172.56,171.02,171.28,34825.0,172.0,172.56,171.02,171.28,34825.0
2019-09-09 09:45:00,171.35,172.0,171.22,171.67,86954.0,171.35,172.0,171.22,171.67,86954.0
2019-09-09 09:50:00,171.67,171.88,170.68,171.08,75038.0,171.67,171.88,170.68,171.08,75038.0
2019-09-09 09:55:00,171.21,171.37,170.32,171.28,56368.0,171.21,171.37,170.32,171.28,56368.0
2019-09-09 10:00:00,171.25,172.28,170.88,170.91,116418.0,171.25,172.28,170.88,170.91,116418.0
2019-09-09 10:05:00,170.88,171.01,169.83,169.93,71519.0,170.88,171.01,169.83,169.93,71519.0
2019-09-09 10:10:00,169.94,170.61,169.69,170.25,105115.0,169.94,170.61,169.69,170.25,105115.0
2019-09-09 10:15:00,170.25,172.13,170.25,171.53,33580.0,170.25,172.13,170.25,171.53,33580.0
2019-09-09 10:20:00,171.53,171.68,170.77,171.61,45663.0,171.53,171.68,170.77,171.61,45663.0
2019-09-09 10:25:00,171.53,171.53,170.8,171.27,34123.0,171.53,171.53,170.8,171.27,34123.0
2019-09-09 10:30:00,171.28,171.73,171.15,171.72,23356.0,171.28,171.73,171.15,171.72,23356.0
2019-09-09 10:35:00,171.64,171.82,171.25,171.34,11841.0,171.64,171.82,171.25,171.34,11841.0
2019-09-09 10:40:00,171.42,171.58,170.75,170.75,11387.0,171.42,171.58,170.75,170.75,11387.0
2019-09-09 10:45:00,170.71,171.14,170.51,170.74,12546.0,170.71,171.14,170.51,170.74,12546.0
2019-09-09 10:50:00,170.83,171.41,170.78,171.2,23145.0,170.83,171.41,170.78,171.2,23145.0
2019-09-09 10:55:00,171.3,171.37,170.65,170.77,13834.0,171.3,171.37,170.65,170.77,13834.0
2019-09-09 11:00:00,170.76,171.07,170.36,170.38,47942.0,170.76,171.07,170.36,170.38,47942.0
2019-09-09 11:05:00,170.51,170.51,169.13,169.31,28907.0,170.51,170.51,169.13,169.31,28907.0
2019-09-09 11:10:00,169.23,169.38,168.73,168.9,36247.0,169.23,169.38,168.73,168.9,36247.0
2019-09-09 11:15:00,168.91,169.27,168.72,168.84,33933.0,168.91,169.27,168.72,168.84,33933.0
2019-09-09 11:20:00,168.96,168.99,168.65,168.78,9822.0,168.96,168.99,168.65,168.78,9822.0
2019-09-09 11:25:00,168.72,168.73,168.3,168.55,14944.0,168.72,168.73,168.3,168.55,14944.0
2019-09-09 11:30:00,168.47,168.89,168.4,168.58,22861.0,168.47,168.89,168.4,168.58,22861.0
2019-09-09 11:35:00,168.64,168.83,168.32,168.42,11767.0,168.64,168.83,168.32,168.42,11767.0
2019-09-09 11:40:00,168.37,168.37,167.84,168.19,22762.0,168.37,168.37,167.84,168.19,22762.0
2019-09-09 11:45:00,168.16,168.16,167.31,167.38,19711.0,168.16,168.16,167.31,167.38,19711.0
2019-09-09 11:50:00,167.36,167.83,167.12,167.83,19353.0,167.36,167.83,167.12,167.83,19353.0
2019-09-09 11:55:00,167.79,168.32,167.61,167.99,46763.0,167.79,168.32,167.61,167.99,46763.0
2019-09-09 12:00:00,167.98,168.0,167.57,167.7,12409.0,167.98,168.0,167.57,167.7,12409.0
2019-09-09 12:05:00,167.72,167.88,167.41,167.41,13412.0,167.72,167.88,167.41,167.41,13412.0
2019-09-09 12:10:00,167.41,167.46,166.3,166.55,82076.0,167.41,167.46,166.3,166.55,82076.0
2019-09-09 12:15:00,166.55,167.22,166.0,166.9,84497.0,166.55,167.22,166.0,166.9,84497.0
2019-09-09 12:20:00,166.93,167.44,166.65,167.38,18308.0,166.93,167.44,166.65,167.38,18308.0
2019-09-09 12:25:00,167.22,167.22,166.88,167.11,9043.0,167.22,167.22,166.88,167.11,9043.0
2019-09-09 12:30:00,167.23,167.27,166.94,167.25,18684.0,167.23,167.27,166.94,167.25,18684.0
2019-09-09 12:35:00,167.27,167.27,166.08,166.34,92171.0,167.27,167.27,166.08,166.34,92171.0
2019-09-09 12:40:00,166.36,166.94,166.3,166.81,39670.0,166.36,166.94,166.3,166.81,39670.0
2019-09-09 12:45:00,166.71,166.9,166.44,166.85,27611.0,166.71,166.9,166.44,166.85,27611.0
2019-09-09 12:50:00,166.9,167.66,166.88,167.52,9700.0,166.9,167.66,166.88,167.52,9700.0
2019-09-09 12:55:00,167.45,168.37,167.45,168.34,14205.0,167.45,168.37,167.45,168.34,14205.0
2019-09-09 13:00:00,168.4,168.81,168.28,168.57,12583.0,168.4,168.81,168.28,168.57,12583.0
2019-09-09 13:05:00,168.73,168.78,168.31,168.78,3807.0,168.73,168.78,168.31,168.78,3807.0
2019-09-09 13:10:00,168.89,169.35,168.77,168.95,8225.0,168.89,169.35,168.77,168.95,8225.0
2019-09-09 13:15:00,168.95,169.1,168.27,168.27,52294.0,168.95,169.1,168.27,168.27,52294.0
2019-09-09 13:20:00,168.35,168.7,168.2,168.29,15217.0,168.35,168.7,168.2,168.29,15217.0
2019-09-09 13:25:00,168.19,168.51,168.19,168.39,19024.0,168.19,168.51,168.19,168.39,19024.0
2019-09-09 13:30:00,168.45,168.52,168.23,168.42,25996.0,168.45,168.52,168.23,168.42,25996.0
2019-09-09 13:35:00,168.5,168.63,168.23,168.47,21389.0,168.5,168.63,168.23,168.47,21389.0
2019-09-09 13:40:00,168.45,168.58,168.36,168.48,17817.0,168.45,168.58,168.36,168.48,17817.0
2019-09-09 13:45:00,168.43,168.94,168.41,168.94,18128.0,168.43,168.94,168.41,168.94,18128.0
2019-09-09 13:50:00,168.93,169.14,168.47,168.47,11382.0,168.93,169.14,168.47,168.47,11382.0
2019-09-09 13:55:00,168.39,168.62,167.98,168.49,16314.0,168.39,168.62,167.98,168.49,16314.0
2019-09-09 14:00:00,168.49,168.97,168.14,168.87,38023.0,168.49,168.97,168.14,168.87,38023.0
2019-09-09 14:05:00,168.8,169.24,168.66,168.86,24859.0,168.8,169.24,168.66,168.86,24859.0
2019-09-09 14:10:00,168.77,168.87,167.92,168.45,60992.0,168.77,168.87,167.92,168.45,60992.0
2019-09-09 14:15:00,168.42,168.59,167.57,167.64,83601.0,168.42,168.59,167.57,167.64,83601.0
2019-09-09 14:20:00,167.77,168.15,167.55,167.83,24169.0,167.77,168.15,167.55,167.83,24169.0
2019-09-09 14:25:00,167.76,168.05,167.48,167.64,50444.0,167.76,168.05,167.48,167.64,50444.0
2019-09-09 14:30:00,167.6,168.09,167.59,167.83,8901.0,167.6,168.09,167.59,167.83,8901.0
2019-09-09 14:35:00,167.87,168.39,167.52,168.01,44785.0,167.87,168.39,167.52,168.01,44785.0
2019-09-09 14:40:00,168.11,168.43,168.1,168.16,9348.0,168.11,168.43,168.1,168.16,9348.0
2019-09-09 14:45:00,168.09,168.83,168.09,168.72,45696.0,168.09,168.83,168.09,168.72,45696.0
2019-09-09 14:50:00,168.74,168.9,168.63,168.69,6962.0,168.74,168.9,168.63,168.69,6962.0
2019-09-09 14:55:00,168.58,168.73,168.42,168.71,8918.0,168.58,168.73,168.42,168.71,8918.0
2019-09-09 15:00:00,168.67,169.21,168.31,168.86,32229.0,168.67,169.21,168.31,168.86,32229.0
2019-09-09 15:05:00,168.9,168.96,168.68,168.89,37539.0,168.9,168.96,168.68,168.89,37539.0
2019-09-09 15:10:00,168.97,169.45,168.95,169.45,26185.0,168.97,169.45,168.95,169.45,26185.0
2019-09-09 15:15:00,169.41,169.59,169.19,169.5,16654.0,169.41,169.59,169.19,169.5,16654.0
2019-09-09 15:20:00,169.47,169.94,169.46,169.84,28598.0,169.47,169.94,169.46,169.84,28598.0
2019-09-09 15:25:00,169.9,170.28,169.89,170.17,45097.0,169.9,170.28,169.89,170.17,45097.0
2019-09-09 15:30:00,170.19,170.67,170.0,170.67,31162.0,170.19,170.67,170.0,170.67,31162.0
2019-09-09 15:35:00,170.71,171.18,170.5,171.13,29555.0,170.71,171.18,170.5,171.13,29555.0
2019-09-09 15:40:00,171.14,171.3,170.43,170.5,22741.0,171.14,171.3,170.43,170.5,22741.0
2019-09-09 15:45:00,170.46,170.79,170.35,170.73,16819.0,170.46,170.79,170.35,170.73,16819.0
2019-09-09 15:50:00,170.78,171.09,170.67,171.0,28921.0,170.78,171.09,170.67,171.0,28921.0
2019-09-09 15:55:00,171.04,171.11,170.87,170.89,55762.0,171.04,171.11,170.87,170.89,55762.0
2019-09-10 09:30:00,168.5,168.74,166.57,167.27,84077.0,168.5,168.74,166.57,167.27,84077.0
2019-09-10 09:35:00,167.48,170.46,167.17,170.25,69143.0,167.48,170.46,167.17,170.25,69143.0
2019-09-10 09:40:00,170.42,171.97,169.78,171.73,55244.0,170.42,171.97,169.78,171.73,55244.0
2019-09-10 09:45:00,171.5,172.62,171.02,171.99,44024.0,171.5,172.62,171.02,171.99,44024.0
2019-09-10 09:50:00,171.88,172.13,170.81,170.89,26812.0,171.88,172.13,170.81,170.89,26812.0
2019-09-10 09:55:00,170.78,171.9,169.37,171.81,159432.0,170.78,171.9,169.37,171.81,159432.0
2019-09-10 10:00:00,171.85,172.82,171.7,172.44,43097.0,171.85,172.82,171.7,172.44,43097.0
2019-09-10 10:05:00,172.0,172.13,171.17,171.76,29903.0,172.0,172.13,171.17,171.76,29903.0
2019-09-10 10:10:00,171.81,172.19,171.48,171.86,26726.0,171.81,172.19,171.48,171.86,26726.0
2019-09-10 10:15:00,171.88,172.92,171.87,172.66,19745.0,171.88,172.92,171.87,172.66,19745.0
2019-09-10 10:20:00,172.67,173.75,172.5,173.5,41441.0,172.67,173.75,172.5,173.5,41441.0
2019-09-10 10:25:00,173.38,174.02,173.06,173.41,64563.0,173.38,174.02,173.06,173.41,64563.0
2019-09-10 10:30:00,173.26,173.57,172.56,173.13,40004.0,173.26,173.57,172.56,173.13,40004.0
2019-09-10 10:35:00,173.02,173.68,172.49,173.2,18521.0,173.02,173.68,172.49,173.2,18521.0
2019-09-10 10:40:00,173.16,173.72,172.9,173.03,20107.0,173.16,173.72,172.9,173.03,20107.0
2019-09-10 10:45:00,173.13,173.3,172.83,173.21,12401.0,173.13,173.3,172.83,173.21,12401.0
2019-09-10 10:50:00,173.13,173.6,172.82,172.94,13638.0,173.13,173.6,172.82,172.94,13638.0
2019-09-10 10:55:00,172.9,172.9,172.27,172.45,11180.0,172.9,172.9,172.27,172.45,11180.0
2019-09-10 11:00:00,172.4,173.27,172.25,173.27,18424.0,172.4,173.27,172.25,173.27,18424.0
2019-09-10 11:05:00,173.26,173.27,172.69,173.16,9411.0,173.26,173.27,172.69,173.16,9411.0
2019-09-10 11:10:00,173.1,173.16,172.31,172.4,12795.0,173.1,173.16,172.31,172.4,12795.0
2019-09-10 11:15:00,172.39,172.46,171.78,172.02,15456.0,172.39,172.46,171.78,172.02,15456.0
2019-09-10 11:20:00,172.13,172.43,171.79,172.38,17804.0,172.13,172.43,171.79,172.38,17804.0
2019-09-10 11:25:00,172.39,172.39,171.29,171.62,25835.0,172.39,172.39,171.29,171.62,25835.0
2019-09-10 11:30:00,171.65,172.0,171.63,171.85,10156.0,171.65,172.0,171.63,171.85,10156.0
2019-09-10 11:35:00,171.68,171.93,171.32,171.81,17074.0,171.68,171.93,171.32,171.81,17074.0
2019-09-10 11:40:00,171.81,172.4,171.67,172.0,11421.0,171.81,172.4,171.67,172.0,11421.0
2019-09-10 11:45:00,172.0,172.94,172.0,172.6,5900.0,172.0,172.94,172.0,172.6,5900.0
2019-09-10 11:50:00,172.6,172.98,172.6,172.91,10308.0,172.6,172.98,172.6,172.91,10308.0
2019-09-10 11:55:00,172.81,172.98,172.5,172.5,32695.0,172.81,172.98,172.5,172.5,32695.0
2019-09-10 12:00:00,172.51,172.8,172.0,172.47,71058.0,172.51,172.8,172.0,172.47,71058.0
2019-09-10 12:05:00,172.36,172.91,172.31,172.78,9194.0,172.36,172.91,172.31,172.78,9194.0
2019-09-10 12:10:00,172.73,173.29,172.7,173.21,10043.0,172.73,173.29,172.7,173.21,10043.0
2019-09-10 12:15:00,173.16,173.32,172.91,173.07,5969.0,173.16,173.32,172.91,173.07,5969.0
2019-09-10 12:20:00,173.13,173.68,173.13,173.52,9619.0,173.13,173.68,173.13,173.52,9619.0
2019-09-10 12:25:00,173.5,173.52,172.84,172.97,14880.0,173.5,173.52,172.84,172.97,14880.0
2019-09-10 12:30:00,172.93,172.97,172.5,172.58,11406.0,172.93,172.97,172.5,172.58,11406.0
2019-09-10 12:35:00,172.68,172.87,172.52,172.54,7964.0,172.68,172.87,172.52,172.54,7964.0
2019-09-10 12:40:00,172.53,172.56,172.14,172.15,7694.0,172.53,172.56,172.14,172.15,7694.0
2019-09-10 12:45:00,172.29,172.62,172.29,172.38,20314.0,172.29,172.62,172.29,172.38,20314.0
2019-09-10 12:50:00,172.43,172.65,172.43,172.64,6000.0,172.43,172.65,172.43,172.64,6000.0
2019-09-10 12:55:00,172.62,172.89,172.62,172.89,17569.0,172.62,172.89,172.62,172.89,17569.0
2019-09-10 13:00:00,172.97,173.1,172.79,173.0,9277.0,172.97,173.1,172.79,173.0,9277.0
2019-09-10 13:05:00,173.11,173.13,172.86,173.0,6897.0,173.11,173.13,172.86,173.0,6897.0
2019-09-10 13:10:00,173.04,173.32,172.76,173.24,18595.0,173.04,173.32,172.76,173.24,18595.0
2019-09-10 13:15:00,173.21,173.23,172.53,172.8,38926.0,173.21,173.23,172.53,172.8,38926.0
2019-09-10 13:20:00,172.75,173.1,172.61,172.93,39355.0,172.75,173.1,172.61,172.93,39355.0
2019-09-10 13:25:00,172.91,173.13,172.72,172.94,16051.0,172.91,173.13,172.72,172.94,16051.0
2019-09-10 13:30:00,172.84,173.41,172.76,173.33,30147.0,172.84,173.41,172.76,173.33,30147.0
2019-09-10 13:35:00,173.25,173.4,173.1,173.17,10581.0,173.25,173.4,173.1,173.17,10581.0
2019-09-10 13:40:00,173.1,173.2,172.83,172.92,7582.0,173.1,173.2,172.83,172.92,7582.0
2019-09-10 13:45:00,172.83,173.69,172.83,173.57,32919.0,172.83,173.69,172.83,173.57,32919.0
2019-09-10 13:50:00,173.5,173.78,173.5,173.69,8587.0,173.5,173.78,173.5,173.69,8587.0
2019-09-10 13:55:00,173.69,173.69,173.16,173.17,20402.0,173.69,173.69,173.16,173.17,20402.0
2019-09-10 14:00:00,173.17,173.35,172.9,173.1,9207.0,173.17,173.35,172.9,173.1,9207.0
2019-09-10 14:05:00,173.05,173.05,172.55,172.55,47707.0,173.05,173.05,172.55,172.55,47707.0
2019-09-10 14:10:00,172.58,172.68,172.41,172.68,8626.0,172.58,172.68,172.41,172.68,8626.0
2019-09-10 14:15:00,172.65,172.86,172.35,172.65,17969.0,172.65,172.86,172.35,172.65,17969.0
2019-09-10 14:20:00,172.72,173.01,172.57,172.58,22564.0,172.72,173.01,172.57,172.58,22564.0
2019-09-10 14:25:00,172.61,172.7,172.47,172.58,6770.0,172.61,172.7,172.47,172.58,6770.0
2019-09-10 14:30:00,172.51,172.93,172.51,172.93,62629.0,172.51,172.93,172.51,172.93,62629.0
2019-09-10 14:35:00,172.84,172.88,172.51,172.83,12066.0,172.84,172.88,172.51,172.83,12066.0
2019-09-10 14:40:00,172.92,172.98,172.8,172.89,7133.0,172.92,172.98,172.8,172.89,7133.0
2019-09-10 14:45:00,172.92,173.12,172.92,173.11,13145.0,172.92,173.12,172.92,173.11,13145.0
2019-09-10 14:50:00,173.03,173.28,173.03,173.28,9493.0,173.03,173.28,173.03,173.28,9493.0
2019-09-10 14:55:00,173.37,173.4,173.06,173.27,12409.0,173.37,173.4,173.06,173.27,12409.0
2019-09-10 15:00:00,173.25,173.34,173.03,173.12,20063.0,173.25,173.34,173.03,173.12,20063.0
2019-09-10 15:05:00,173.07,173.11,172.47,172.53,17877.0,173.07,173.11,172.47,172.53,17877.0
2019-09-10 15:10:00,172.64,172.73,172.0,172.57,78479.0,172.64,172.73,172.0,172.57,78479.0
2019-09-10 15:15:00,172.57,172.98,172.56,172.74,16621.0,172.57,172.98,172.56,172.74,16621.0
2019-09-10 15:20:00,172.66,172.74,172.39,172.74,21769.0,172.66,172.74,172.39,172.74,21769.0
2019-09-10 15:25:00,172.74,173.1,172.73,173.01,18204.0,172.74,173.1,172.73,173.01,18204.0
2019-09-10 15:30:00,172.96,173.26,172.86,173.03,16701.0,172.96,173.26,172.86,173.03,16701.0
2019-09-10 15:35:00,173.06,173.07,172.86,172.97,25356.0,173.06,173.07,172.86,172.97,25356.0
2019-09-10 15:40:00,172.95,173.33,172.9,173.32,25760.0,172.95,173.33,172.9,173.32,25760.0
2019-09-10 15:45:00,173.31,173.42,173.16,173.3,29946.0,173.31,173.42,173.16,173.3,29946.0
2019-09-10 15:50:00,173.3,173.51,173.08,173.11,50512.0,173.3,173.51,173.08,173.11,50512.0
2019-09-10 15:55:00,173.12,173.79,173.11,173.79,64918.0,173.12,173.79,173.11,173.79,64918.0
2019-09-11 09:30:00,173.88,173.88,172.37,173.79,28891.0,173.88,173.88,172.37,173.79,28891.0
2019-09-11 09:35:00,173.62,174.83,172.83,174.0,17609.0,173.62,174.83,172.83,174.0,17609.0
2019-09-11 09:40:00,174.0,174.03,171.77,172.58,67838.0,174.0,174.03,171.77,172.58,67838.0
2019-09-11 09:45:00,172.43,172.67,171.99,172.41,18943.0,172.43,172.67,171.99,172.41,18943.0
2019-09-11 09:50:00,172.45,172.86,172.27,172.84,30712.0,172.45,172.86,172.27,172.84,30712.0
2019-09-11 09:55:00,172.89,173.9,172.72,173.63,27605.0,172.89,173.9,172.72,173.63,27605.0
2019-09-11 10:00:00,173.88,174.07,173.21,173.62,37894.0,173.88,174.07,173.21,173.62,37894.0
2019-09-11 10:05:00,173.78,174.83,173.39,174.71,13794.0,173.78,174.83,173.39,174.71,13794.0
2019-09-11 10:10:00,174.79,175.32,174.56,175.02,35358.0,174.79,175.32,174.56,175.02,35358.0
2019-09-11 10:15:00,174.95,174.95,174.23,174.51,19369.0,174.95,174.95,174.23,174.51,19369.0
2019-09-11 10:20:00,174.45,174.48,173.66,174.13,10625.0,174.45,174.48,173.66,174.13,10625.0
2019-09-11 10:25:00,174.08,174.29,173.43,173.44,13275.0,174.08,174.29,173.43,173.44,13275.0
2019-09-11 10:30:00,173.52,173.72,172.9,172.9,5429.0,173.52,173.72,172.9,172.9,5429.0
2019-09-11 10:35:00,173.1,173.81,172.97,173.62,11354.0,173.1,173.81,172.97,173.62,11354.0
2019-09-11 10:40:00,173.73,173.8,173.33,173.41,3092.0,173.73,173.8,173.33,173.41,3092.0
2019-09-11 10:45:00,173.3,173.38,172.82,173.01,4600.0,173.3,173.38,172.82,173.01,4600.0
2019-09-11 10:50:00,173.04,173.21,172.4,172.5,8196.0,173.04,173.21,172.4,172.5,8196.0
2019-09-11 10:55:00,172.45,172.75,172.12,172.5,18230.0,172.45,172.75,172.12,172.5,18230.0
2019-09-11 11:00:00,172.5,172.56,171.88,171.91,30422.0,172.5,172.56,171.88,171.91,30422.0
2019-09-11 11:05:00,171.85,172.23,171.32,171.32,26937.0,171.85,172.23,171.32,171.32,26937.0
2019-09-11 11:10:00,171.47,171.67,171.22,171.45,11123.0,171.47,171.67,171.22,171.45,11123.0
2019-09-11 11:15:00,171.5,172.5,171.46,172.41,30863.0,171.5,172.5,171.46,172.41,30863.0
2019-09-11 11:20:00,172.52,173.11,172.43,172.98,24268.0,172.52,173.11,172.43,172.98,24268.0
2019-09-11 11:25:00,172.86,173.05,172.78,172.8,15772.0,172.86,173.05,172.78,172.8,15772.0
2019-09-11 11:30:00,172.89,174.0,172.83,173.72,29146.0,172.89,174.0,172.83,173.72,29146.0
2019-09-11 11:35:00,173.68,174.49,173.67,174.4,23830.0,173.68,174.49,173.67,174.4,23830.0
2019-09-11 11:40:00,174.4,174.55,174.03,174.27,24395.0,174.4,174.55,174.03,174.27,24395.0
2019-09-11 11:45:00,174.35,174.41,173.79,173.79,7856.0,174.35,174.41,173.79,173.79,7856.0
2019-09-11 11:50:00,173.75,174.06,173.58,173.9,13458.0,173.75,174.06,173.58,173.9,13458.0
2019-09-11 11:55:00,173.82,173.82,173.2,173.2,6625.0,173.82,173.82,173.2,173.2,6625.0
2019-09-11 12:00:00,173.07,173.72,173.07,173.42,9351.0,173.07,173.72,173.07,173.42,9351.0
2019-09-11 12:05:00,173.39,174.02,173.39,173.86,17439.0,173.39,174.02,173.39,173.86,17439.0
2019-09-11 12:10:00,173.8,174.13,173.74,173.97,11283.0,173.8,174.13,173.74,173.97,11283.0
2019-09-11 12:15:00,173.98,174.11,173.88,173.92,16938.0,173.98,174.11,173.88,173.92,16938.0
2019-09-11 12:20:00,173.93,173.93,173.5,173.58,6899.0,173.93,173.93,173.5,173.58,6899.0
2019-09-11 12:25:00,173.52,173.63,173.36,173.58,19597.0,173.52,173.63,173.36,173.58,19597.0
2019-09-11 12:30:00,173.58,173.76,173.56,173.63,8769.0,173.58,173.76,173.56,173.63,8769.0
2019-09-11 12:35:00,173.64,174.07,173.64,174.01,6348.0,173.64,174.07,173.64,174.01,6348.0
2019-09-11 12:40:00,174.01,174.01,173.66,173.67,6278.0,174.01,174.01,173.66,173.67,6278.0
2019-09-11 12:45:00,173.68,174.01,173.67,173.98,14474.0,173.68,174.01,173.67,173.98,14474.0
2019-09-11 12:50:00,173.97,174.0,173.67,173.67,6025.0,173.97,174.0,173.67,173.67,6025.0
2019-09-11 12:55:00,173.71,173.88,173.59,173.78,14284.0,173.71,173.88,173.59,173.78,14284.0
2019-09-11 13:00:00,173.69,173.78,173.17,173.26,12686.0,173.69,173.78,173.17,173.26,12686.0
2019-09-11 13:05:00,173.32,173.33,173.14,173.25,4300.0,173.32,173.33,173.14,173.25,4300.0
2019-09-11 13:10:00,173.26,173.65,173.26,173.52,11337.0,173.26,173.65,173.26,173.52,11337.0
2019-09-11 13:15:00,173.51,173.81,173.51,173.67,3550.0,173.51,173.81,173.51,173.67,3550.0
2019-09-11 13:20:00,173.67,173.75,173.37,173.38,11995.0,173.67,173.75,173.37,173.38,11995.0
2019-09-11 13:25:00,173.36,173.47,173.25,173.47,4780.0,173.36,173.47,173.25,173.47,4780.0
2019-09-11 13:30:00,173.56,173.64,173.35,173.44,4829.0,173.56,173.64,173.35,173.44,4829.0
2019-09-11 13:35:00,173.35,173.49,173.09,173.24,6240.0,173.35,173.49,173.09,173.24,6240.0
2019-09-11 13:40:00,173.18,173.34,172.9,173.02,7694.0,173.18,173.34,172.9,173.02,7694.0
2019-09-11 13:45:00,173.14,173.17,172.9,173.0,11210.0,173.14,173.17,172.9,173.0,11210.0
2019-09-11 13:50:00,173.06,173.07,172.91,172.99,1510.0,173.06,173.07,172.91,172.99,1510.0
2019-09-11 13:55:00,172.78,173.05,172.74,172.91,2422.0,172.78,173.05,172.74,172.91,2422.0
2019-09-11 14:00:00,172.92,173.05,172.75,173.05,11827.0,172.92,173.05,172.75,173.05,11827.0
2019-09-11 14:05:00,173.07,173.21,173.0,173.17,5200.0,173.07,173.21,173.0,173.17,5200.0
2019-09-11 14:10:00,173.12,173.13,172.65,172.78,5947.0,173.12,173.13,172.65,172.78,5947.0
2019-09-11 14:15:00,172.89,172.89,172.75,172.76,4408.0,172.89,172.89,172.75,172.76,4408.0
2019-09-11 14:20:00,172.67,172.72,172.52,172.66,4976.0,172.67,172.72,172.52,172.66,4976.0
2019-09-11 14:25:00,172.63,172.63,172.34,172.4,2700.0,172.63,172.63,172.34,172.4,2700.0
2019-09-11 14:30:00,172.4,172.81,172.17,172.25,7196.0,172.4,172.81,172.17,172.25,7196.0
2019-09-11 14:35:00,172.18,172.38,172.07,172.31,6978.0,172.18,172.38,172.07,172.31,6978.0
2019-09-11 14:40:00,172.34,172.63,172.34,172.5,3731.0,172.34,172.63,172.34,172.5,3731.0
2019-09-11 14:45:00,172.38,172.44,172.17,172.25,2220.0,172.38,172.44,172.17,172.25,2220.0
2019-09-11 14:50:00,172.25,172.32,171.86,171.92,6700.0,172.25,172.32,171.86,171.92,6700.0
2019-09-11 14:55:00,171.9,172.14,171.85,172.14,12400.0,171.9,172.14,171.85,172.14,12400.0
2019-09-11 15:00:00,172.08,172.14,171.82,171.85,27804.0,172.08,172.14,171.82,171.85,27804.0
2019-09-11 15:05:00,171.76,171.76,171.49,171.54,16249.0,171.76,171.76,171.49,171.54,16249.0
2019-09-11 15:10:00,171.52,171.67,171.15,171.44,32128.0,171.52,171.67,171.15,171.44,32128.0
2019-09-11 15:15:00,171.44,171.78,171.38,171.67,19620.0,171.44,171.78,171.38,171.67,19620.0
2019-09-11 15:20:00,171.69,171.81,171.45,171.47,18966.0,171.69,171.81,171.45,171.47,18966.0
2019-09-11 15:25:00,171.45,171.94,171.37,171.84,73974.0,171.45,171.94,171.37,171.84,73974.0
2019-09-11 15:30:00,171.85,172.62,171.85,172.62,50349.0,171.85,172.62,171.85,172.62,50349.0
2019-09-11 15:35:00,172.61,172.77,172.23,172.46,26334.0,172.61,172.77,172.23,172.46,26334.0
2019-09-11 15:40:00,172.46,172.67,172.45,172.66,8100.0,172.46,172.67,172.45,172.66,8100.0
2019-09-11 15:45:00,172.61,172.62,172.37,172.49,11673.0,172.61,172.62,172.37,172.49,11673.0
2019-09-11 15:50:00,172.47,172.61,172.41,172.5,19400.0,172.47,172.61,172.41,172.5,19400.0
2019-09-11 15:55:00,172.54,172.8,172.23,172.56,46833.0,172.54,172.8,172.23,172.56,46833.0
2019-09-12 09:30:00,173.81,174.39,172.53,172.65,26925.0,173.81,174.39,172.53,172.65,26925.0
2019-09-12 09:35:00,172.61,173.63,172.44,173.07,27065.0,172.61,173.63,172.44,173.07,27065.0
2019-09-12 09:40:00,172.96,173.54,171.74,171.79,37412.0,172.96,173.54,171.74,171.79,37412.0
2019-09-12 09:45:00,171.93,172.69,171.79,171.91,17794.0,171.93,172.69,171.79,171.91,17794.0
2019-09-12 09:50:00,172.35,172.7,171.85,172.02,12766.0,172.35,172.7,171.85,172.02,12766.0
2019-09-12 09:55:00,172.01,172.62,171.98,172.62,18311.0,172.01,172.62,171.98,172.62,18311.0
2019-09-12 10:00:00,172.77,173.61,172.5,172.78,79757.0,172.77,173.61,172.5,172.78,79757.0
2019-09-12 10:05:00,173.03,173.06,172.58,172.86,11160.0,173.03,173.06,172.58,172.86,11160.0
2019-09-12 10:10:00,172.84,173.69,172.66,172.79,19193.0,172.84,173.69,172.66,172.79,19193.0
2019-09-12 10:15:00,172.67,173.57,172.67,173.28,52852.0,172.67,173.57,172.67,173.28,52852.0
2019-09-12 10:20:00,173.35,173.6,172.88,173.11,10620.0,173.35,173.6,172.88,173.11,10620.0
2019-09-12 10:25:00,173.04,173.33,172.84,173.05,13520.0,173.04,173.33,172.84,173.05,13520.0
2019-09-12 10:30:00,173.14,173.15,172.79,172.94,9710.0,173.14,173.15,172.79,172.94,9710.0
2019-09-12 10:35:00,172.83,172.93,172.2,172.7,8546.0,172.83,172.93,172.2,172.7,8546.0
2019-09-12 10:40:00,172.69,172.84,172.21,172.41,8549.0,172.69,172.84,172.21,172.41,8549.0
2019-09-12 10:45:00,172.41,172.91,172.37,172.86,6055.0,172.41,172.91,172.37,172.86,6055.0
2019-09-12 10:50:00,172.83,172.83,171.96,172.43,12074.0,172.83,172.83,171.96,172.43,12074.0
2019-09-12 10:55:00,172.53,172.54,172.0,172.26,11164.0,172.53,172.54,172.0,172.26,11164.0
2019-09-12 11:00:00,172.2,172.23,171.94,172.14,5233.0,172.2,172.23,171.94,172.14,5233.0
2019-09-12 11:05:00,172.13,172.17,171.51,171.55,42106.0,172.13,172.17,171.51,171.55,42106.0
2019-09-12 11:10:00,171.61,171.99,171.57,171.98,15261.0,171.61,171.99,171.57,171.98,15261.0
2019-09-12 11:15:00,171.9,172.14,171.68,171.83,6527.0,171.9,172.14,171.68,171.83,6527.0
2019-09-12 11:20:00,171.94,172.34,171.61,172.33,11026.0,171.94,172.34,171.61,172.33,11026.0
2019-09-12 11:25:00,172.31,172.32,171.73,171.86,4759.0,172.31,172.32,171.73,171.86,4759.0
2019-09-12 11:30:00,171.86,172.0,171.74,171.82,6322.0,171.86,172.0,171.74,171.82,6322.0
2019-09-12 11:35:00,171.75,172.13,171.74,172.04,4692.0,171.75,172.13,171.74,172.04,4692.0
2019-09-12 11:40:00,171.96,172.03,171.86,171.86,3467.0,171.96,172.03,171.86,171.86,3467.0
2019-09-12 11:45:00,171.9,172.13,171.85,172.01,4305.0,171.9,172.13,171.85,172.01,4305.0
2019-09-12 11:50:00,172.05,172.55,172.05,172.55,6285.0,172.05,172.55,172.05,172.55,6285.0
2019-09-12 11:55:00,172.45,172.53,172.01,172.18,6544.0,172.45,172.53,172.01,172.18,6544.0
2019-09-12 12:00:00,172.18,172.27,171.87,171.97,5093.0,172.18,172.27,171.87,171.97,5093.0
2019-09-12 12:05:00,171.9,171.91,171.77,171.87,4073.0,171.9,171.91,171.77,171.87,4073.0
2019-09-12 12:10:00,171.92,172.01,171.8,171.93,9772.0,171.92,172.01,171.8,171.93,9772.0
2019-09-12 12:15:00,171.93,172.07,171.9,171.94,14588.0,171.93,172.07,171.9,171.94,14588.0
2019-09-12 12:20:00,172.04,172.1,171.92,172.02,10792.0,172.04,172.1,171.92,172.02,10792.0
2019-09-12 12:25:00,171.92,172.02,171.9,171.98,11392.0,171.92,172.02,171.9,171.98,11392.0
2019-09-12 12:30:00,172.0,172.21,171.94,171.96,4670.0,172.0,172.21,171.94,171.96,4670.0
2019-09-12 12:35:00,171.99,172.04,171.85,171.97,6153.0,171.99,172.04,171.85,171.97,6153.0
2019-09-12 12:40:00,171.94,171.94,171.83,171.86,2772.0,171.94,171.94,171.83,171.86,2772.0
2019-09-12 12:45:00,171.8,172.0,171.8,171.94,8697.0,171.8,172.0,171.8,171.94,8697.0
2019-09-12 12:50:00,171.93,172.0,171.72,171.85,16060.0,171.93,172.0,171.72,171.85,16060.0
2019-09-12 12:55:00,171.8,171.85,171.73,171.73,5860.0,171.8,171.85,171.73,171.73,5860.0
2019-09-12 13:00:00,171.74,171.95,171.61,171.76,7010.0,171.74,171.95,171.61,171.76,7010.0
2019-09-12 13:05:00,171.8,171.81,171.64,171.75,8611.0,171.8,171.81,171.64,171.75,8611.0
2019-09-12 13:10:00,171.74,171.8,171.51,171.51,8278.0,171.74,171.8,171.51,171.51,8278.0
2019-09-12 13:15:00,171.51,171.89,171.5,171.83,7954.0,171.51,171.89,171.5,171.83,7954.0
2019-09-12 13:20:00,171.83,171.9,171.66,171.76,5979.0,171.83,171.9,171.66,171.76,5979.0
2019-09-12 13:25:00,171.68,171.75,171.61,171.71,3589.0,171.68,171.75,171.61,171.71,3589.0
2019-09-12 13:30:00,171.66,171.78,171.62,171.73,5006.0,171.66,171.78,171.62,171.73,5006.0
2019-09-12 13:35:00,171.66,171.78,171.62,171.69,7319.0,171.66,171.78,171.62,171.69,7319.0
2019-09-12 13:40:00,171.71,171.76,171.59,171.75,7501.0,171.71,171.76,171.59,171.75,7501.0
2019-09-12 13:45:00,171.75,171.75,171.56,171.59,2960.0,171.75,171.75,171.56,171.59,2960.0
2019-09-12 13:50:00,171.62,171.64,171.12,171.14,9262.0,171.62,171.64,171.12,171.14,9262.0
2019-09-12 13:55:00,171.13,171.23,171.11,171.12,9982.0,171.13,171.23,171.11,171.12,9982.0
2019-09-12 14:00:00,171.2,171.44,171.04,171.44,12773.0,171.2,171.44,171.04,171.44,12773.0
2019-09-12 14:05:00,171.41,171.42,171.3,171.36,6700.0,171.41,171.42,171.3,171.36,6700.0
2019-09-12 14:10:00,171.38,171.67,171.38,171.45,11143.0,171.38,171.67,171.38,171.45,11143.0
2019-09-12 14:15:00,171.47,171.52,171.31,171.37,8516.0,171.47,171.52,171.31,171.37,8516.0
2019-09-12 14:20:00,171.27,171.34,171.05,171.05,13024.0,171.27,171.34,171.05,171.05,13024.0
2019-09-12 14:25:00,171.12,171.16,170.97,171.14,19964.0,171.12,171.16,170.97,171.14,19964.0
2019-09-12 14:30:00,171.15,171.35,171.1,171.15,5700.0,171.15,171.35,171.1,171.15,5700.0
2019-09-12 14:35:00,171.18,171.31,171.16,171.28,6236.0,171.18,171.31,171.16,171.28,6236.0
2019-09-12 14:40:00,171.25,171.47,171.25,171.47,8816.0,171.25,171.47,171.25,171.47,8816.0
2019-09-12 14:45:00,171.47,171.59,171.44,171.46,5601.0,171.47,171.59,171.44,171.46,5601.0
2019-09-12 14:50:00,171.45,171.5,171.32,171.37,6970.0,171.45,171.5,171.32,171.37,6970.0
2019-09-12 14:55:00,171.32,171.32,170.93,171.2,12851.0,171.32,171.32,170.93,171.2,12851.0
2019-09-12 15:00:00,171.24,171.3,171.0,171.16,16332.0,171.24,171.3,171.0,171.16,16332.0
2019-09-12 15:05:00,171.16,171.36,171.12,171.32,17648.0,171.16,171.36,171.12,171.32,17648.0
2019-09-12 15:10:00,171.34,171.38,171.27,171.37,8726.0,171.34,171.38,171.27,171.37,8726.0
2019-09-12 15:15:00,171.37,171.4,171.2,171.2,18590.0,171.37,171.4,171.2,171.2,18590.0
2019-09-12 15:20:00,171.2,171.31,171.15,171.18,12461.0,171.2,171.31,171.15,171.18,12461.0
2019-09-12 15:25:00,171.19,171.36,171.18,171.23,16700.0,171.19,171.36,171.18,171.23,16700.0
2019-09-12 15:30:00,171.24,171.35,171.15,171.21,23501.0,171.24,171.35,171.15,171.21,23501.0
2019-09-12 15:35:00,171.22,171.68,171.21,171.68,30921.0,171.22,171.68,171.21,171.68,30921.0
2019-09-12 15:40:00,171.66,171.83,171.33,171.37,56039.0,171.66,171.83,171.33,171.37,56039.0
2019-09-12 15:45:00,171.38,171.39,170.66,170.77,39375.0,171.38,171.39,170.66,170.77,39375.0
2019-09-12 15:50:00,170.68,170.73,170.25,170.36,47627.0,170.68,170.73,170.25,170.36,47627.0
2019-09-12 15:55:00,170.36,170.47,170.19,170.34,66749.0,170.36,170.47,170.19,170.34,66749.0
2019-09-13 09:30:00,170.16,170.53,169.09,169.97,28434.0,170.16,170.53,169.09,169.97,28434.0
2019-09-13 09:35:00,169.78,170.18,169.24,169.24,10792.0,169.78,170.18,169.24,169.24,10792.0
2019-09-13 09:40:00,169.18,170.47,169.17,170.19,14723.0,169.18,170.47,169.17,170.19,14723.0
2019-09-13 09:45:00,170.22,170.75,170.09,170.54,12928.0,170.22,170.75,170.09,170.54,12928.0
2019-09-13 09:50:00,170.42,171.36,170.41,171.13,10606.0,170.42,171.36,170.41,171.13,10606.0
2019-09-13 09:55:00,171.02,171.02,170.14,170.71,11445.0,171.02,171.02,170.14,170.71,11445.0
2019-09-13 10:00:00,170.49,170.9,170.2,170.28,14733.0,170.49,170.9,170.2,170.28,14733.0
2019-09-13 10:05:00,170.43,170.69,169.96,170.33,7769.0,170.43,170.69,169.96,170.33,7769.0
2019-09-13 10:10:00,170.21,170.48,169.98,170.45,3229.0,170.21,170.48,169.98,170.45,3229.0
2019-09-13 10:15:00,170.25,170.72,170.08,170.72,7690.0,170.25,170.72,170.08,170.72,7690.0
2019-09-13 10:20:00,170.6,171.27,170.6,170.71,7386.0,170.6,171.27,170.6,170.71,7386.0
2019-09-13 10:25:00,170.85,171.14,170.81,171.13,3531.0,170.85,171.14,170.81,171.13,3531.0
2019-09-13 10:30:00,171.04,171.46,170.97,170.97,6613.0,171.04,171.46,170.97,170.97,6613.0
2019-09-13 10:35:00,170.97,171.07,170.83,171.02,5134.0,170.97,171.07,170.83,171.02,5134.0
2019-09-13 10:40:00,170.94,171.17,170.94,170.98,12389.0,170.94,171.17,170.94,170.98,12389.0
2019-09-13 10:45:00,171.05,171.79,171.01,171.77,9117.0,171.05,171.79,171.01,171.77,9117.0
2019-09-13 10:50:00,171.68,171.92,171.39,171.81,7829.0,171.68,171.92,171.39,171.81,7829.0
2019-09-13 10:55:00,171.74,171.98,171.58,171.7,4888.0,171.74,171.98,171.58,171.7,4888.0
2019-09-13 11:00:00,171.77,171.95,171.6,171.77,20792.0,171.77,171.95,171.6,171.77,20792.0
2019-09-13 11:05:00,171.76,171.81,171.51,171.55,7127.0,171.76,171.81,171.51,171.55,7127.0
2019-09-13 11:10:00,171.38,171.62,171.29,171.52,3046.0,171.38,171.62,171.29,171.52,3046.0
2019-09-13 11:15:00,171.41,171.6,171.41,171.56,1650.0,171.41,171.6,171.41,171.56,1650.0
2019-09-13 11:20:00,171.56,171.59,171.37,171.5,2994.0,171.56,171.59,171.37,171.5,2994.0
2019-09-13 11:25:00,171.4,171.5,170.84,171.16,7235.0,171.4,171.5,170.84,171.16,7235.0
2019-09-13 11:30:00,170.92,171.08,170.89,170.97,7422.0,170.92,171.08,170.89,170.97,7422.0
2019-09-13 11:35:00,170.93,170.93,170.33,170.43,6326.0,170.93,170.93,170.33,170.43,6326.0
2019-09-13 11:40:00,170.43,170.43,169.82,169.89,7649.0,170.43,170.43,169.82,169.89,7649.0
2019-09-13 11:45:00,169.89,169.89,169.57,169.57,4460.0,169.89,169.89,169.57,169.57,4460.0
2019-09-13 11:50:00,169.66,170.0,169.66,170.0,3466.0,169.66,170.0,169.66,170.0,3466.0
2019-09-13 11:55:00,170.07,170.3,169.99,170.06,1454.0,170.07,170.3,169.99,170.06,1454.0
2019-09-13 12:00:00,170.02,170.65,169.96,170.54,4717.0,170.02,170.65,169.96,170.54,4717.0
2019-09-13 12:05:00,170.81,170.89,170.66,170.76,4877.0,170.81,170.89,170.66,170.76,4877.0
2019-09-13 12:10:00,170.87,170.87,170.7,170.81,2196.0,170.87,170.87,170.7,170.81,2196.0
2019-09-13 12:15:00,170.78,170.81,170.53,170.66,2625.0,170.78,170.81,170.53,170.66,2625.0
2019-09-13 12:20:00,170.65,170.65,170.43,170.53,3939.0,170.65,170.65,170.43,170.53,3939.0
2019-09-13 12:25:00,170.62,170.62,170.44,170.48,2399.0,170.62,170.62,170.44,170.48,2399.0
2019-09-13 12:30:00,170.52,170.52,170.2,170.21,4500.0,170.52,170.52,170.2,170.21,4500.0
2019-09-13 12:35:00,170.26,170.48,169.85,169.85,6761.0,170.26,170.48,169.85,169.85,6761.0
2019-09-13 12:40:00,169.88,170.0,169.73,170.0,5901.0,169.88,170.0,169.73,170.0,5901.0
2019-09-13 12:45:00,169.93,169.94,169.5,169.5,10027.0,169.93,169.94,169.5,169.5,10027.0
2019-09-13 12:50:00,169.6,169.7,169.3,169.57,7717.0,169.6,169.7,169.3,169.57,7717.0
2019-09-13 12:55:00,169.5,169.68,169.42,169.67,7900.0,169.5,169.68,169.42,169.67,7900.0
2019-09-13 13:00:00,169.6,169.65,169.46,169.58,2586.0,169.6,169.65,169.46,169.58,2586.0
2019-09-13 13:05:00,169.54,169.55,169.41,169.55,4408.0,169.54,169.55,169.41,169.55,4408.0
2019-09-13 13:10:00,169.54,169.54,169.22,169.37,17438.0,169.54,169.54,169.22,169.37,17438.0
2019-09-13 13:15:00,169.37,169.53,169.37,169.43,2250.0,169.37,169.53,169.37,169.43,2250.0
2019-09-13 13:20:00,169.54,169.54,169.3,169.47,1800.0,169.54,169.54,169.3,169.47,1800.0
2019-09-13 13:25:00,169.52,169.54,169.23,169.29,6955.0,169.52,169.54,169.23,169.29,6955.0
2019-09-13 13:30:00,169.26,169.31,169.16,169.21,5276.0,169.26,169.31,169.16,169.21,5276.0
2019-09-13 13:35:00,169.29,169.3,169.04,169.06,6400.0,169.29,169.3,169.04,169.06,6400.0
2019-09-13 13:40:00,169.06,169.08,168.5,168.73,64605.0,169.06,169.08,168.5,168.73,64605.0
2019-09-13 13:45:00,168.67,168.81,168.0,168.53,14751.0,168.67,168.81,168.0,168.53,14751.0
2019-09-13 13:50:00,168.53,168.67,168.14,168.25,5621.0,168.53,168.67,168.14,168.25,5621.0
2019-09-13 13:55:00,168.25,168.39,168.05,168.05,7077.0,168.25,168.39,168.05,168.05,7077.0
2019-09-13 14:00:00,168.09,168.28,167.8,167.84,7988.0,168.09,168.28,167.8,167.84,7988.0
2019-09-13 14:05:00,167.95,168.04,167.85,167.97,7838.0,167.95,168.04,167.85,167.97,7838.0
2019-09-13 14:10:00,167.96,168.01,167.8,167.95,7424.0,167.96,168.01,167.8,167.95,7424.0
2019-09-13 14:15:00,167.86,168.0,167.79,167.79,4839.0,167.86,168.0,167.79,167.79,4839.0
2019-09-13 14:20:00,167.88,167.97,167.7,167.92,9671.0,167.88,167.97,167.7,167.92,9671.0
2019-09-13 14:25:00,167.86,167.89,167.61,167.61,5336.0,167.86,167.89,167.61,167.61,5336.0
2019-09-13 14:30:00,167.69,167.89,167.65,167.7,14713.0,167.69,167.89,167.65,167.7,14713.0
2019-09-13 14:35:00,167.66,167.85,167.64,167.73,14598.0,167.66,167.85,167.64,167.73,14598.0
2019-09-13 14:40:00,167.67,167.95,167.54,167.61,12902.0,167.67,167.95,167.54,167.61,12902.0
2019-09-13 14:45:00,167.66,167.66,167.19,167.34,23268.0,167.66,167.66,167.19,167.34,23268.0
2019-09-13 14:50:00,167.35,167.62,167.28,167.62,12642.0,167.35,167.62,167.28,167.62,12642.0
2019-09-13 14:55:00,167.65,167.95,167.65,167.85,7500.0,167.65,167.95,167.65,167.85,7500.0
2019-09-13 15:00:00,167.84,167.92,167.69,167.81,9168.0,167.84,167.92,167.69,167.81,9168.0
2019-09-13 15:05:00,167.87,167.98,167.66,167.67,5774.0,167.87,167.98,167.66,167.67,5774.0
2019-09-13 15:10:00,167.66,167.69,167.47,167.5,11483.0,167.66,167.69,167.47,167.5,11483.0
2019-09-13 15:15:00,167.48,167.7,167.39,167.44,12443.0,167.48,167.7,167.39,167.44,12443.0
2019-09-13 15:20:00,167.43,167.54,167.31,167.49,17010.0,167.43,167.54,167.31,167.49,17010.0
2019-09-13 15:25:00,167.52,167.54,167.18,167.18,10046.0,167.52,167.54,167.18,167.18,10046.0
2019-09-13 15:30:00,167.18,167.44,167.18,167.42,18078.0,167.18,167.44,167.18,167.42,18078.0
2019-09-13 15:35:00,167.46,167.53,167.19,167.28,31759.0,167.46,167.53,167.19,167.28,31759.0
2019-09-13 15:40:00,167.3,167.56,167.14,167.48,13259.0,167.3,167.56,167.14,167.48,13259.0
2019-09-13 15:45:00,167.57,167.65,167.28,167.35,11854.0,167.57,167.65,167.28,167.35,11854.0
2019-09-13 15:50:00,167.46,167.77,167.45,167.63,35666.0,167.46,167.77,167.45,167.63,35666.0
2019-09-13 15:55:00,167.7,167.95,167.45,167.57,139040.0,167.7,167.95,167.45,167.57,139040.0
2019-09-16 09:30:00,166.24,167.99,165.83,167.99,32135.0,166.24,167.99,165.83,167.99,32135.0
2019-09-16 09:35:00,167.71,168.9,167.7,168.4,14541.0,167.71,168.9,167.7,168.4,14541.0
2019-09-16 09:40:00,168.52,170.89,168.52,170.42,29205.0,168.52,170.89,168.52,170.42,29205.0
2019-09-16 09:45:00,170.37,171.27,169.91,171.27,44431.0,170.37,171.27,169.91,171.27,44431.0
2019-09-16 09:50:00,171.34,171.71,170.92,171.02,18755.0,171.34,171.71,170.92,171.02,18755.0
2019-09-16 09:55:00,171.0,171.92,170.83,171.73,31352.0,171.0,171.92,170.83,171.73,31352.0
2019-09-16 10:00:00,171.67,171.85,171.45,171.79,20526.0,171.67,171.85,171.45,171.79,20526.0
2019-09-16 10:05:00,171.7,172.67,171.59,172.55,28388.0,171.7,172.67,171.59,172.55,28388.0
2019-09-16 10:10:00,172.85,172.85,172.33,172.58,29975.0,172.85,172.85,172.33,172.58,29975.0
2019-09-16 10:15:00,172.66,172.83,172.3,172.68,37848.0,172.66,172.83,172.3,172.68,37848.0
2019-09-16 10:20:00,172.56,172.97,172.47,172.71,23041.0,172.56,172.97,172.47,172.71,23041.0
2019-09-16 10:25:00,172.56,172.8,172.4,172.76,11509.0,172.56,172.8,172.4,172.76,11509.0
2019-09-16 10:30:00,172.61,172.89,172.41,172.85,11826.0,172.61,172.89,172.41,172.85,11826.0
2019-09-16 10:35:00,172.84,173.13,172.7,172.78,17838.0,172.84,173.13,172.7,172.78,17838.0
2019-09-16 10:40:00,172.68,172.74,172.19,172.53,12344.0,172.68,172.74,172.19,172.53,12344.0
2019-09-16 10:45:00,172.53,172.63,171.9,171.9,12510.0,172.53,172.63,171.9,171.9,12510.0
2019-09-16 10:50:00,171.9,172.15,171.89,171.94,9084.0,171.9,172.15,171.89,171.94,9084.0
2019-09-16 10:55:00,171.99,172.38,171.98,172.13,6525.0,171.99,172.38,171.98,172.13,6525.0
2019-09-16 11:00:00,172.17,172.26,171.86,172.21,16177.0,172.17,172.26,171.86,172.21,16177.0
2019-09-16 11:05:00,172.3,172.89,172.3,172.89,10488.0,172.3,172.89,172.3,172.89,10488.0
2019-09-16 11:10:00,172.94,172.95,172.59,172.65,14070.0,172.94,172.95,172.59,172.65,14070.0
2019-09-16 11:15:00,172.65,172.84,172.52,172.75,9374.0,172.65,172.84,172.52,172.75,9374.0
2019-09-16 11:20:00,172.75,172.9,172.7,172.9,9182.0,172.75,172.9,172.7,172.9,9182.0
2019-09-16 11:25:00,172.99,173.17,172.93,173.05,6700.0,172.99,173.17,172.93,173.05,6700.0
2019-09-16 11:30:00,173.12,173.12,172.69,172.79,5371.0,173.12,173.12,172.69,172.79,5371.0
2019-09-16 11:35:00,173.0,173.06,172.93,173.06,4304.0,173.0,173.06,172.93,173.06,4304.0
2019-09-16 11:40:00,173.05,173.1,172.83,173.08,14500.0,173.05,173.1,172.83,173.08,14500.0
2019-09-16 11:45:00,173.02,173.13,172.88,173.06,11463.0,173.02,173.13,172.88,173.06,11463.0
2019-09-16 11:50:00,172.85,173.04,172.82,173.04,11003.0,172.85,173.04,172.82,173.04,11003.0
2019-09-16 11:55:00,173.03,173.2,172.56,172.56,11528.0,173.03,173.2,172.56,172.56,11528.0
2019-09-16 12:00:00,172.45,172.74,172.32,172.58,17585.0,172.45,172.74,172.32,172.58,17585.0
2019-09-16 12:05:00,172.45,172.87,172.44,172.77,7619.0,172.45,172.87,172.44,172.77,7619.0
2019-09-16 12:10:00,172.87,172.98,172.68,172.75,9574.0,172.87,172.98,172.68,172.75,9574.0
2019-09-16 12:15:00,172.7,172.95,172.7,172.84,23478.0,172.7,172.95,172.7,172.84,23478.0
2019-09-16 12:20:00,172.85,173.14,172.83,173.07,7618.0,172.85,173.14,172.83,173.07,7618.0
2019-09-16 12:25:00,173.19,173.19,172.99,173.16,1400.0,173.19,173.19,172.99,173.16,1400.0
2019-09-16 12:30:00,173.15,173.48,173.13,173.36,21294.0,173.15,173.48,173.13,173.36,21294.0
2019-09-16 12:35:00,173.36,173.6,173.24,173.46,16939.0,173.36,173.6,173.24,173.46,16939.0
2019-09-16 12:40:00,173.52,173.57,173.22,173.39,16498.0,173.52,173.57,173.22,173.39,16498.0
2019-09-16 12:45:00,173.46,173.75,173.46,173.68,25088.0,173.46,173.75,173.46,173.68,25088.0
2019-09-16 12:50:00,173.64,173.69,173.33,173.68,109762.0,173.64,173.69,173.33,173.68,109762.0
2019-09-16 12:55:00,173.59,173.7,173.53,173.59,11849.0,173.59,173.7,173.53,173.59,11849.0
2019-09-16 13:00:00,173.59,173.78,173.4,173.65,24591.0,173.59,173.78,173.4,173.65,24591.0
2019-09-16 13:05:00,173.61,173.71,173.5,173.69,11397.0,173.61,173.71,173.5,173.69,11397.0
2019-09-16 13:10:00,173.61,173.83,173.58,173.78,8015.0,173.61,173.83,173.58,173.78,8015.0
2019-09-16 13:15:00,173.72,173.87,173.66,173.66,8600.0,173.72,173.87,173.66,173.66,8600.0
2019-09-16 13:20:00,173.61,173.72,173.54,173.63,12326.0,173.61,173.72,173.54,173.63,12326.0
2019-09-16 13:25:00,173.69,173.89,173.65,173.75,6928.0,173.69,173.89,173.65,173.75,6928.0
2019-09-16 13:30:00,173.71,173.89,173.68,173.88,4500.0,173.71,173.89,173.68,173.88,4500.0
2019-09-16 13:35:00,173.9,174.1,173.78,173.78,9068.0,173.9,174.1,173.78,173.78,9068.0
2019-09-16 13:40:00,173.82,173.9,173.59,173.68,19510.0,173.82,173.9,173.59,173.68,19510.0
2019-09-16 13:45:00,173.68,173.9,173.36,173.44,17153.0,173.68,173.9,173.36,173.44,17153.0
2019-09-16 13:50:00,173.41,173.84,173.26,173.7,9070.0,173.41,173.84,173.26,173.7,9070.0
2019-09-16 13:55:00,173.65,173.77,173.52,173.6,4750.0,173.65,173.77,173.52,173.6,4750.0
2019-09-16 14:00:00,173.66,173.71,173.26,173.37,5600.0,173.66,173.71,173.26,173.37,5600.0
2019-09-16 14:05:00,173.38,173.49,172.77,172.77,13466.0,173.38,173.49,172.77,172.77,13466.0
2019-09-16 14:10:00,172.74,172.9,172.62,172.85,12528.0,172.74,172.9,172.62,172.85,12528.0
2019-09-16 14:15:00,172.85,173.11,172.71,173.07,7133.0,172.85,173.11,172.71,173.07,7133.0
2019-09-16 14:20:00,173.02,173.07,172.73,172.91,6434.0,173.02,173.07,172.73,172.91,6434.0
2019-09-16 14:25:00,172.85,173.04,172.85,173.03,4674.0,172.85,173.04,172.85,173.03,4674.0
2019-09-16 14:30:00,173.03,173.26,172.97,173.13,9193.0,173.03,173.26,172.97,173.13,9193.0
2019-09-16 14:35:00,173.1,173.13,172.91,173.04,13300.0,173.1,173.13,172.91,173.04,13300.0
2019-09-16 14:40:00,173.04,173.1,172.95,173.0,7724.0,173.04,173.1,172.95,173.0,7724.0
2019-09-16 14:45:00,173.03,173.19,172.95,173.03,6141.0,173.03,173.19,172.95,173.03,6141.0
2019-09-16 14:50:00,173.02,173.1,172.95,173.03,13162.0,173.02,173.1,172.95,173.03,13162.0
2019-09-16 14:55:00,173.06,173.06,172.87,172.99,10342.0,173.06,173.06,172.87,172.99,10342.0
2019-09-16 15:00:00,172.97,173.04,172.95,172.97,8371.0,172.97,173.04,172.95,172.97,8371.0
2019-09-16 15:05:00,172.94,173.05,172.92,172.99,14693.0,172.94,173.05,172.92,172.99,14693.0
2019-09-16 15:10:00,173.01,173.09,172.92,173.08,8560.0,173.01,173.09,172.92,173.08,8560.0
2019-09-16 15:15:00,173.06,173.06,172.87,173.0,8704.0,173.06,173.06,172.87,173.0,8704.0
2019-09-16 15:20:00,172.99,173.05,172.94,173.0,17806.0,172.99,173.05,172.94,173.0,17806.0
2019-09-16 15:25:00,173.0,173.03,172.86,173.0,24717.0,173.0,173.03,172.86,173.0,24717.0
2019-09-16 15:30:00,173.0,173.16,172.93,173.03,13508.0,173.0,173.16,172.93,173.03,13508.0
2019-09-16 15:35:00,173.03,173.09,172.97,173.09,10962.0,173.03,173.09,172.97,173.09,10962.0
2019-09-16 15:40:00,173.08,173.12,172.96,173.03,16629.0,173.08,173.12,172.96,173.03,16629.0
2019-09-16 15:45:00,173.05,173.12,172.94,172.99,13080.0,173.05,173.12,172.94,172.99,13080.0
2019-09-16 15:50:00,173.01,173.08,172.92,172.95,25122.0,173.01,173.08,172.92,172.95,25122.0
2019-09-16 15:55:00,172.95,173.08,172.6,173.05,69547.0,172.95,173.08,172.6,173.05,69547.0
2019-09-17 09:30:00,173.01,174.53,172.5,174.05,56974.0,173.01,174.53,172.5,174.05,56974.0
2019-09-17 09:35:00,174.27,174.27,172.89,173.44,17230.0,174.27,174.27,172.89,173.44,17230.0
2019-09-17 09:40:00,173.22,174.12,173.22,174.06,13064.0,173.22,174.12,173.22,174.06,13064.0
2019-09-17 09:45:00,173.93,175.45,173.93,175.0,25231.0,173.93,175.45,173.93,175.0,25231.0
2019-09-17 09:50:00,175.06,175.15,174.38,175.11,16444.0,175.06,175.15,174.38,175.11,16444.0
2019-09-17 09:55:00,175.11,175.23,174.5,174.59,26254.0,175.11,175.23,174.5,174.59,26254.0
2019-09-17 10:00:00,174.39,174.63,173.8,174.05,23877.0,174.39,174.63,173.8,174.05,23877.0
2019-09-17 10:05:00,174.0,174.69,173.6,174.06,19930.0,174.0,174.69,173.6,174.06,19930.0
2019-09-17 10:10:00,174.27,175.15,174.12,174.96,16115.0,174.27,175.15,174.12,174.96,16115.0
2019-09-17 10:15:00,174.95,175.2,174.71,174.77,13283.0,174.95,175.2,174.71,174.77,13283.0
2019-09-17 10:20:00,174.84,174.84,174.21,174.21,5936.0,174.84,174.84,174.21,174.21,5936.0
2019-09-17 10:25:00,174.15,174.49,174.14,174.4,8849.0,174.15,174.49,174.14,174.4,8849.0
2019-09-17 10:30:00,174.44,174.66,174.35,174.5,4605.0,174.44,174.66,174.35,174.5,4605.0
2019-09-17 10:35:00,174.41,174.91,174.08,174.91,31642.0,174.41,174.91,174.08,174.91,31642.0
2019-09-17 10:40:00,174.75,175.29,174.55,175.28,11837.0,174.75,175.29,174.55,175.28,11837.0
2019-09-17 10:45:00,175.16,175.48,174.82,175.06,10657.0,175.16,175.48,174.82,175.06,10657.0
2019-09-17 10:50:00,175.0,175.55,175.0,175.38,5200.0,175.0,175.55,175.0,175.38,5200.0
2019-09-17 10:55:00,175.34,175.47,174.99,174.99,5939.0,175.34,175.47,174.99,174.99,5939.0
2019-09-17 11:00:00,174.86,175.11,174.5,174.72,8116.0,174.86,175.11,174.5,174.72,8116.0
2019-09-17 11:05:00,174.75,175.05,174.67,175.0,7978.0,174.75,175.05,174.67,175.0,7978.0
2019-09-17 11:10:00,174.96,175.19,174.73,175.19,8075.0,174.96,175.19,174.73,175.19,8075.0
2019-09-17 11:15:00,175.02,175.21,174.76,175.02,12050.0,175.02,175.21,174.76,175.02,12050.0
2019-09-17 11:20:00,174.99,175.05,174.73,174.86,17022.0,174.99,175.05,174.73,174.86,17022.0
2019-09-17 11:25:00,174.81,174.81,174.15,174.34,11021.0,174.81,174.81,174.15,174.34,11021.0
2019-09-17 11:30:00,174.39,174.65,174.39,174.59,6441.0,174.39,174.65,174.39,174.59,6441.0
2019-09-17 11:35:00,174.65,174.95,174.64,174.89,1329.0,174.65,174.95,174.64,174.89,1329.0
2019-09-17 11:40:00,174.85,174.85,174.39,174.45,6426.0,174.85,174.85,174.39,174.45,6426.0
2019-09-17 11:45:00,174.42,174.85,174.36,174.57,4427.0,174.42,174.85,174.36,174.57,4427.0
2019-09-17 11:50:00,174.64,174.93,174.49,174.85,7126.0,174.64,174.93,174.49,174.85,7126.0
2019-09-17 11:55:00,174.72,174.78,174.52,174.56,24563.0,174.72,174.78,174.52,174.56,24563.0
2019-09-17 12:00:00,174.59,174.74,174.54,174.61,10080.0,174.59,174.74,174.54,174.61,10080.0
2019-09-17 12:05:00,174.72,174.79,174.54,174.71,6900.0,174.72,174.79,174.54,174.71,6900.0
2019-09-17 12:10:00,174.68,174.76,174.62,174.65,11273.0,174.68,174.76,174.62,174.65,11273.0
2019-09-17 12:15:00,174.61,174.68,174.56,174.64,9087.0,174.61,174.68,174.56,174.64,9087.0
2019-09-17 12:20:00,174.68,174.86,174.66,174.8,8200.0,174.68,174.86,174.66,174.8,8200.0
2019-09-17 12:25:00,174.83,174.93,174.74,174.74,3200.0,174.83,174.93,174.74,174.74,3200.0
2019-09-17 12:30:00,174.88,174.88,174.6,174.74,6008.0,174.88,174.88,174.6,174.74,6008.0
2019-09-17 12:35:00,174.75,174.78,174.6,174.68,18170.0,174.75,174.78,174.6,174.68,18170.0
2019-09-17 12:40:00,174.62,174.88,174.62,174.8,3325.0,174.62,174.88,174.62,174.8,3325.0
2019-09-17 12:45:00,174.78,174.79,174.64,174.75,1650.0,174.78,174.79,174.64,174.75,1650.0
2019-09-17 12:50:00,174.75,174.79,174.63,174.68,2071.0,174.75,174.79,174.63,174.68,2071.0
2019-09-17 12:55:00,174.73,174.75,174.63,174.67,12264.0,174.73,174.75,174.63,174.67,12264.0
2019-09-17 13:00:00,174.66,174.7,174.6,174.6,7600.0,174.66,174.7,174.6,174.6,7600.0
2019-09-17 13:05:00,174.6,174.67,174.25,174.25,9796.0,174.6,174.67,174.25,174.25,9796.0
2019-09-17 13:10:00,174.16,174.45,174.13,174.28,5100.0,174.16,174.45,174.13,174.28,5100.0
2019-09-17 13:15:00,174.3,174.64,174.28,174.6,73317.0,174.3,174.64,174.28,174.6,73317.0
2019-09-17 13:20:00,174.65,174.78,174.29,174.29,29798.0,174.65,174.78,174.29,174.29,29798.0
2019-09-17 13:25:00,174.26,174.26,173.78,173.95,9579.0,174.26,174.26,173.78,173.95,9579.0
2019-09-17 13:30:00,173.88,174.12,173.75,174.02,8638.0,173.88,174.12,173.75,174.02,8638.0
2019-09-17 13:35:00,174.0,174.13,174.0,174.09,3410.0,174.0,174.13,174.0,174.09,3410.0
2019-09-17 13:40:00,174.09,174.15,174.0,174.0,4544.0,174.09,174.15,174.0,174.0,4544.0
2019-09-17 13:45:00,174.0,174.36,173.97,174.19,9290.0,174.0,174.36,173.97,174.19,9290.0
2019-09-17 13:50:00,174.19,174.25,174.06,174.17,1980.0,174.19,174.25,174.06,174.17,1980.0
2019-09-17 13:55:00,174.17,174.42,174.16,174.29,4414.0,174.17,174.42,174.16,174.29,4414.0
2019-09-17 14:00:00,174.36,174.36,174.15,174.15,3308.0,174.36,174.36,174.15,174.15,3308.0
2019-09-17 14:05:00,174.22,174.22,173.97,174.09,3621.0,174.22,174.22,173.97,174.09,3621.0
2019-09-17 14:10:00,173.94,174.49,173.94,174.33,5167.0,173.94,174.49,173.94,174.33,5167.0
2019-09-17 14:15:00,174.37,174.48,174.2,174.42,9626.0,174.37,174.48,174.2,174.42,9626.0
2019-09-17 14:20:00,174.51,174.78,174.48,174.78,4881.0,174.51,174.78,174.48,174.78,4881.0
2019-09-17 14:25:00,174.81,174.84,174.64,174.65,28599.0,174.81,174.84,174.64,174.65,28599.0
2019-09-17 14:30:00,174.7,174.7,174.52,174.55,2542.0,174.7,174.7,174.52,174.55,2542.0
2019-09-17 14:35:00,174.55,174.65,174.51,174.52,3488.0,174.55,174.65,174.51,174.52,3488.0
2019-09-17 14:40:00,174.56,174.59,174.47,174.56,5706.0,174.56,174.59,174.47,174.56,5706.0
2019-09-17 14:45:00,174.51,174.56,174.43,174.5,5736.0,174.51,174.56,174.43,174.5,5736.0
2019-09-17 14:50:00,174.56,174.56,174.3,174.44,6922.0,174.56,174.56,174.3,174.44,6922.0
2019-09-17 14:55:00,174.43,174.43,174.27,174.28,8370.0,174.43,174.43,174.27,174.28,8370.0
2019-09-17 15:00:00,174.32,174.47,174.22,174.47,10596.0,174.32,174.47,174.22,174.47,10596.0
2019-09-17 15:05:00,174.51,174.53,174.4,174.4,8175.0,174.51,174.53,174.4,174.4,8175.0
2019-09-17 15:10:00,174.45,174.48,174.31,174.42,5416.0,174.45,174.48,174.31,174.42,5416.0
2019-09-17 15:15:00,174.45,174.59,174.22,174.58,9638.0,174.45,174.59,174.22,174.58,9638.0
2019-09-17 15:20:00,174.63,174.77,174.54,174.62,40000.0,174.63,174.77,174.54,174.62,40000.0
2019-09-17 15:25:00,174.61,174.84,174.61,174.74,7648.0,174.61,174.84,174.61,174.74,7648.0
2019-09-17 15:30:00,174.69,175.26,174.68,175.19,18001.0,174.69,175.26,174.68,175.19,18001.0
2019-09-17 15:35:00,175.2,175.27,174.95,175.04,32476.0,175.2,175.27,174.95,175.04,32476.0
2019-09-17 15:40:00,175.03,175.54,174.95,175.35,25516.0,175.03,175.54,174.95,175.35,25516.0
2019-09-17 15:45:00,175.47,175.56,175.27,175.31,18261.0,175.47,175.56,175.27,175.31,18261.0
2019-09-17 15:50:00,175.27,175.31,175.02,175.02,27928.0,175.27,175.31,175.02,175.02,27928.0
2019-09-17 15:55:00,175.0,175.17,174.94,175.07,100022.0,175.0,175.17,174.94,175.07,100022.0
2019-09-18 09:30:00,173.93,174.8,173.29,174.13,33228.0,173.93,174.8,173.29,174.13,33228.0
2019-09-18 09:35:00,174.0,174.56,173.81,174.4,12152.0,174.0,174.56,173.81,174.4,12152.0
2019-09-18 09:40:00,174.19,174.24,173.76,173.98,16504.0,174.19,174.24,173.76,173.98,16504.0
2019-09-18 09:45:00,173.94,174.02,173.15,173.89,75838.0,173.94,174.02,173.15,173.89,75838.0
2019-09-18 09:50:00,173.67,174.06,172.62,172.92,24279.0,173.67,174.06,172.62,172.92,24279.0
2019-09-18 09:55:00,173.13,173.39,172.22,172.5,7347.0,173.13,173.39,172.22,172.5,7347.0
2019-09-18 10:00:00,172.43,173.85,172.43,173.68,16527.0,172.43,173.85,172.43,173.68,16527.0
2019-09-18 10:05:00,173.82,174.27,173.66,173.89,37309.0,173.82,174.27,173.66,173.89,37309.0
2019-09-18 10:10:00,173.98,173.98,173.18,173.42,6209.0,173.98,173.98,173.18,173.42,6209.0
2019-09-18 10:15:00,173.39,174.03,173.38,173.88,6811.0,173.39,174.03,173.38,173.88,6811.0
2019-09-18 10:20:00,173.93,174.32,173.82,174.3,8100.0,173.93,174.32,173.82,174.3,8100.0
2019-09-18 10:25:00,174.28,174.37,174.04,174.11,2387.0,174.28,174.37,174.04,174.11,2387.0
2019-09-18 10:30:00,174.19,174.86,174.09,174.86,17798.0,174.19,174.86,174.09,174.86,17798.0
2019-09-18 10:35:00,174.86,175.97,174.84,175.57,31383.0,174.86,175.97,174.84,175.57,31383.0
2019-09-18 10:40:00,175.62,175.62,175.05,175.28,6109.0,175.62,175.62,175.05,175.28,6109.0
2019-09-18 10:45:00,175.38,175.38,174.91,174.97,10101.0,175.38,175.38,174.91,174.97,10101.0
2019-09-18 10:50:00,174.9,175.12,174.64,175.11,12073.0,174.9,175.12,174.64,175.11,12073.0
2019-09-18 10:55:00,175.07,175.21,174.9,175.18,16593.0,175.07,175.21,174.9,175.18,16593.0
2019-09-18 11:00:00,175.22,175.23,174.92,175.09,9043.0,175.22,175.23,174.92,175.09,9043.0
2019-09-18 11:05:00,175.1,175.5,175.09,175.5,7939.0,175.1,175.5,175.09,175.5,7939.0
2019-09-18 11:10:00,175.6,175.76,175.36,175.45,8020.0,175.6,175.76,175.36,175.45,8020.0
2019-09-18 11:15:00,175.45,175.48,175.15,175.33,4602.0,175.45,175.48,175.15,175.33,4602.0
2019-09-18 11:20:00,175.31,175.42,174.96,175.33,21065.0,175.31,175.42,174.96,175.33,21065.0
2019-09-18 11:25:00,175.32,175.38,174.95,175.33,9920.0,175.32,175.38,174.95,175.33,9920.0
2019-09-18 11:30:00,175.33,175.35,174.74,174.81,7938.0,175.33,175.35,174.74,174.81,7938.0
2019-09-18 11:35:00,174.8,174.83,174.52,174.65,5290.0,174.8,174.83,174.52,174.65,5290.0
2019-09-18 11:40:00,174.69,174.73,174.43,174.53,4501.0,174.69,174.73,174.43,174.53,4501.0
2019-09-18 11:45:00,174.47,174.47,174.1,174.19,1889.0,174.47,174.47,174.1,174.19,1889.0
2019-09-18 11:50:00,174.21,174.24,174.1,174.13,2100.0,174.21,174.24,174.1,174.13,2100.0
2019-09-18 11:55:00,174.0,174.0,173.39,173.46,7890.0,174.0,174.0,173.39,173.46,7890.0
2019-09-18 12:00:00,173.44,173.58,173.28,173.34,5496.0,173.44,173.58,173.28,173.34,5496.0
2019-09-18 12:05:00,173.37,173.38,173.15,173.16,1711.0,173.37,173.38,173.15,173.16,1711.0
2019-09-18 12:10:00,173.12,173.17,173.01,173.17,3870.0,173.12,173.17,173.01,173.17,3870.0
2019-09-18 12:15:00,173.22,173.35,173.19,173.33,3358.0,173.22,173.35,173.19,173.33,3358.0
2019-09-18 12:20:00,173.34,174.3,173.33,174.11,17148.0,173.34,174.3,173.33,174.11,17148.0
2019-09-18 12:25:00,174.17,174.69,174.07,174.3,37460.0,174.17,174.69,174.07,174.3,37460.0
2019-09-18 12:30:00,174.22,174.29,173.71,173.71,5277.0,174.22,174.29,173.71,173.71,5277.0
2019-09-18 12:35:00,173.65,173.85,173.57,173.85,5248.0,173.65,173.85,173.57,173.85,5248.0
2019-09-18 12:40:00,173.8,173.8,173.54,173.7,7210.0,173.8,173.8,173.54,173.7,7210.0
2019-09-18 12:45:00,173.65,174.5,173.65,174.46,24368.0,173.65,174.5,173.65,174.46,24368.0
2019-09-18 12:50:00,174.45,174.6,174.4,174.58,8183.0,174.45,174.6,174.4,174.58,8183.0
2019-09-18 12:55:00,174.6,174.82,174.05,174.05,20311.0,174.6,174.82,174.05,174.05,20311.0
2019-09-18 13:00:00,174.08,174.08,173.63,173.65,1679.0,174.08,174.08,173.63,173.65,1679.0
2019-09-18 13:05:00,173.68,173.87,173.59,173.67,3724.0,173.68,173.87,173.59,173.67,3724.0
2019-09-18 13:10:00,173.61,173.65,173.4,173.41,1300.0,173.61,173.65,173.4,173.41,1300.0
2019-09-18 13:15:00,173.38,173.56,173.36,173.55,2285.0,173.38,173.56,173.36,173.55,2285.0
2019-09-18 13:20:00,173.49,173.53,173.28,173.28,2889.0,173.49,173.53,173.28,173.28,2889.0
2019-09-18 13:25:00,173.0,173.04,172.82,172.83,2106.0,173.0,173.04,172.82,172.83,2106.0
2019-09-18 13:30:00,172.83,173.03,172.82,173.02,7800.0,172.83,173.03,172.82,173.02,7800.0
2019-09-18 13:35:00,173.16,173.22,172.92,173.22,7040.0,173.16,173.22,172.92,173.22,7040.0
2019-09-18 13:40:00,173.15,173.57,173.06,173.23,47342.0,173.15,173.57,173.06,173.23,47342.0
2019-09-18 13:45:00,173.21,173.39,172.88,173.33,5293.0,173.21,173.39,172.88,173.33,5293.0
2019-09-18 13:50:00,173.38,173.49,173.03,173.35,53515.0,173.38,173.49,173.03,173.35,53515.0
2019-09-18 13:55:00,173.36,173.54,173.15,173.41,32103.0,173.36,173.54,173.15,173.41,32103.0
2019-09-18 14:00:00,173.38,173.55,172.88,173.29,10841.0,173.38,173.55,172.88,173.29,10841.0
2019-09-18 14:05:00,173.4,174.11,173.36,173.8,14126.0,173.4,174.11,173.36,173.8,14126.0
2019-09-18 14:10:00,173.7,174.11,173.3,173.48,30864.0,173.7,174.11,173.3,173.48,30864.0
2019-09-18 14:15:00,173.45,173.73,172.96,173.4,79443.0,173.45,173.73,172.96,173.4,79443.0
2019-09-18 14:20:00,173.32,173.89,173.08,173.71,22548.0,173.32,173.89,173.08,173.71,22548.0
2019-09-18 14:25:00,173.84,174.04,173.56,173.9,38963.0,173.84,174.04,173.56,173.9,38963.0
2019-09-18 14:30:00,173.98,174.33,173.55,174.25,20742.0,173.98,174.33,173.55,174.25,20742.0
2019-09-18 14:35:00,174.25,174.33,173.64,173.83,19104.0,174.25,174.33,173.64,173.83,19104.0
2019-09-18 14:40:00,173.72,174.05,173.61,173.62,4500.0,173.72,174.05,173.61,173.62,4500.0
2019-09-18 14:45:00,173.69,174.0,173.11,173.97,34831.0,173.69,174.0,173.11,173.97,34831.0
2019-09-18 14:50:00,173.88,174.41,173.68,174.36,16648.0,173.88,174.41,173.68,174.36,16648.0
2019-09-18 14:55:00,174.24,174.45,173.73,173.86,17088.0,174.24,174.45,173.73,173.86,17088.0
2019-09-18 15:00:00,173.78,173.99,173.39,173.87,12342.0,173.78,173.99,173.39,173.87,12342.0
2019-09-18 15:05:00,173.82,173.9,173.57,173.89,5998.0,173.82,173.9,173.57,173.89,5998.0
2019-09-18 15:10:00,173.94,174.17,173.73,173.84,2927.0,173.94,174.17,173.73,173.84,2927.0
2019-09-18 15:15:00,173.84,174.67,173.69,174.62,36288.0,173.84,174.67,173.69,174.62,36288.0
2019-09-18 15:20:00,174.58,174.79,174.54,174.79,14952.0,174.58,174.79,174.54,174.79,14952.0
2019-09-18 15:25:00,174.74,175.42,174.71,175.11,34947.0,174.74,175.42,174.71,175.11,34947.0
2019-09-18 15:30:00,175.11,175.67,175.06,175.63,14933.0,175.11,175.67,175.06,175.63,14933.0
2019-09-18 15:35:00,175.6,175.83,175.42,175.56,16696.0,175.6,175.83,175.42,175.56,16696.0
2019-09-18 15:40:00,175.59,175.94,175.57,175.88,17342.0,175.59,175.94,175.57,175.88,17342.0
2019-09-18 15:45:00,175.91,176.48,175.91,175.99,77153.0,175.91,176.48,175.91,175.99,77153.0
2019-09-18 15:50:00,176.01,176.06,175.12,175.12,24432.0,176.01,176.06,175.12,175.12,24432.0
2019-09-18 15:55:00,175.27,175.68,175.22,175.57,51605.0,175.27,175.68,175.22,175.57,51605.0
2019-09-19 09:30:00,175.5,176.81,175.31,175.53,22467.0,175.5,176.81,175.31,175.53,22467.0
2019-09-19 09:35:00,175.95,176.51,175.31,175.59,16255.0,175.95,176.51,175.31,175.59,16255.0
2019-09-19 09:40:00,175.64,175.64,174.65,175.36,16327.0,175.64,175.64,174.65,175.36,16327.0
2019-09-19 09:45:00,175.35,175.35,174.08,174.54,7242.0,175.35,175.35,174.08,174.54,7242.0
2019-09-19 09:50:00,174.55,174.75,173.85,174.12,8336.0,174.55,174.75,173.85,174.12,8336.0
2019-09-19 09:55:00,174.17,174.69,174.17,174.39,7605.0,174.17,174.69,174.17,174.39,7605.0
2019-09-19 10:00:00,174.48,174.91,174.35,174.78,16269.0,174.48,174.91,174.35,174.78,16269.0
2019-09-19 10:05:00,174.88,175.69,174.88,175.59,21592.0,174.88,175.69,174.88,175.59,21592.0
2019-09-19 10:10:00,175.65,175.78,175.17,175.72,18434.0,175.65,175.78,175.17,175.72,18434.0
2019-09-19 10:15:00,175.78,176.0,175.56,175.67,19143.0,175.78,176.0,175.56,175.67,19143.0
2019-09-19 10:20:00,175.75,176.06,175.62,175.83,13089.0,175.75,176.06,175.62,175.83,13089.0
2019-09-19 10:25:00,175.83,176.36,175.71,176.11,12057.0,175.83,176.36,175.71,176.11,12057.0
2019-09-19 10:30:00,176.15,176.62,176.15,176.62,16061.0,176.15,176.62,176.15,176.62,16061.0
2019-09-19 10:35:00,176.56,176.7,175.85,175.88,59265.0,176.56,176.7,175.85,175.88,59265.0
2019-09-19 10:40:00,176.01,176.08,175.75,175.75,4093.0,176.01,176.08,175.75,175.75,4093.0
2019-09-19 10:45:00,175.88,176.02,175.71,175.94,3786.0,175.88,176.02,175.71,175.94,3786.0
2019-09-19 10:50:00,176.03,176.23,175.91,176.08,2924.0,176.03,176.23,175.91,176.08,2924.0
2019-09-19 10:55:00,176.06,176.06,175.7,175.71,1855.0,176.06,176.06,175.7,175.71,1855.0
2019-09-19 11:00:00,175.7,175.77,175.62,175.7,4302.0,175.7,175.77,175.62,175.7,4302.0
2019-09-19 11:05:00,175.75,176.04,175.73,175.83,7028.0,175.75,176.04,175.73,175.83,7028.0
2019-09-19 11:10:00,175.79,175.96,175.6,175.96,4571.0,175.79,175.96,175.6,175.96,4571.0
2019-09-19 11:15:00,176.03,176.03,175.64,175.64,3561.0,176.03,176.03,175.64,175.64,3561.0
2019-09-19 11:20:00,175.52,175.52,175.37,175.5,2895.0,175.52,175.52,175.37,175.5,2895.0
2019-09-19 11:25:00,175.37,175.43,175.26,175.27,3408.0,175.37,175.43,175.26,175.27,3408.0
2019-09-19 11:30:00,175.22,175.36,175.17,175.23,10008.0,175.22,175.36,175.17,175.23,10008.0
2019-09-19 11:35:00,175.33,175.33,174.9,175.09,11431.0,175.33,175.33,174.9,175.09,11431.0
2019-09-19 11:40:00,175.04,175.13,174.68,174.72,4716.0,175.04,175.13,174.68,174.72,4716.0
2019-09-19 11:45:00,174.64,174.96,174.64,174.88,2518.0,174.64,174.96,174.64,174.88,2518.0
2019-09-19 11:50:00,174.78,174.78,174.4,174.65,8650.0,174.78,174.78,174.4,174.65,8650.0
2019-09-19 11:55:00,174.65,175.01,174.57,174.59,22101.0,174.65,175.01,174.57,174.59,22101.0
2019-09-19 12:00:00,174.66,174.96,174.65,174.83,2193.0,174.66,174.96,174.65,174.83,2193.0
2019-09-19 12:05:00,174.9,174.9,174.73,174.86,1404.0,174.9,174.9,174.73,174.86,1404.0
2019-09-19 12:10:00,174.87,174.91,174.38,174.38,6606.0,174.87,174.91,174.38,174.38,6606.0
2019-09-19 12:15:00,174.35,174.45,174.21,174.29,4963.0,174.35,174.45,174.21,174.29,4963.0
2019-09-19 12:20:00,174.37,174.37,174.08,174.18,10263.0,174.37,174.37,174.08,174.18,10263.0
2019-09-19 12:25:00,174.15,174.47,173.55,173.73,30894.0,174.15,174.47,173.55,173.73,30894.0
2019-09-19 12:30:00,173.62,174.19,173.54,173.95,18847.0,173.62,174.19,173.54,173.95,18847.0
2019-09-19 12:35:00,173.95,174.23,173.61,173.85,12282.0,173.95,174.23,173.61,173.85,12282.0
2019-09-19 12:40:00,173.79,174.07,173.73,173.82,8053.0,173.79,174.07,173.73,173.82,8053.0
2019-09-19 12:45:00,173.89,174.09,173.85,174.03,2700.0,173.89,174.09,173.85,174.03,2700.0
2019-09-19 12:50:00,174.06,174.12,173.87,174.02,1900.0,174.06,174.12,173.87,174.02,1900.0
2019-09-19 12:55:00,174.02,174.16,173.88,174.0,2600.0,174.02,174.16,173.88,174.0,2600.0
2019-09-19 13:00:00,173.84,173.9,173.72,173.88,2924.0,173.84,173.9,173.72,173.88,2924.0
2019-09-19 13:05:00,173.85,173.86,173.23,173.41,12388.0,173.85,173.86,173.23,173.41,12388.0
2019-09-19 13:10:00,173.36,173.45,173.13,173.22,3495.0,173.36,173.45,173.13,173.22,3495.0
2019-09-19 13:15:00,173.43,173.49,173.02,173.42,15862.0,173.43,173.49,173.02,173.42,15862.0
2019-09-19 13:20:00,173.46,173.46,173.23,173.25,7269.0,173.46,173.46,173.23,173.25,7269.0
2019-09-19 13:25:00,173.22,173.36,173.1,173.26,3894.0,173.22,173.36,173.1,173.26,3894.0
2019-09-19 13:30:00,173.19,173.29,172.95,173.27,10170.0,173.19,173.29,172.95,173.27,10170.0
2019-09-19 13:35:00,173.26,173.29,173.03,173.16,10829.0,173.26,173.29,173.03,173.16,10829.0
2019-09-19 13:40:00,173.14,173.18,172.8,172.81,14625.0,173.14,173.18,172.8,172.81,14625.0
2019-09-19 13:45:00,172.76,173.0,172.72,172.84,5657.0,172.76,173.0,172.72,172.84,5657.0
2019-09-19 13:50:00,172.86,172.99,172.8,172.97,6268.0,172.86,172.99,172.8,172.97,6268.0
2019-09-19 13:55:00,172.91,173.06,172.83,172.95,9722.0,172.91,173.06,172.83,172.95,9722.0
2019-09-19 14:00:00,172.95,172.98,172.44,172.9,40703.0,172.95,172.98,172.44,172.9,40703.0
2019-09-19 14:05:00,172.86,173.01,172.8,173.01,15320.0,172.86,173.01,172.8,173.01,15320.0
2019-09-19 14:10:00,172.99,173.42,172.86,173.3,13984.0,172.99,173.42,172.86,173.3,13984.0
2019-09-19 14:15:00,173.3,173.49,173.3,173.35,10607.0,173.3,173.49,173.3,173.35,10607.0
2019-09-19 14:20:00,173.34,173.41,173.06,173.08,5167.0,173.34,173.41,173.06,173.08,5167.0
2019-09-19 14:25:00,173.1,173.42,172.97,173.34,4329.0,173.1,173.42,172.97,173.34,4329.0
2019-09-19 14:30:00,173.34,173.34,173.13,173.21,4307.0,173.34,173.34,173.13,173.21,4307.0
2019-09-19 14:35:00,173.25,173.25,172.93,172.93,3800.0,173.25,173.25,172.93,172.93,3800.0
2019-09-19 14:40:00,172.99,173.0,172.61,172.61,13018.0,172.99,173.0,172.61,172.61,13018.0
2019-09-19 14:45:00,172.58,172.83,172.33,172.77,6946.0,172.58,172.83,172.33,172.77,6946.0
2019-09-19 14:50:00,172.78,172.88,172.52,172.56,6645.0,172.78,172.88,172.52,172.56,6645.0
2019-09-19 14:55:00,172.62,172.71,172.36,172.54,9868.0,172.62,172.71,172.36,172.54,9868.0
2019-09-19 15:00:00,172.53,172.53,172.32,172.44,10899.0,172.53,172.53,172.32,172.44,10899.0
2019-09-19 15:05:00,172.47,172.47,172.08,172.37,43589.0,172.47,172.47,172.08,172.37,43589.0
2019-09-19 15:10:00,172.42,172.76,172.42,172.68,8816.0,172.42,172.76,172.42,172.68,8816.0
2019-09-19 15:15:00,172.69,172.7,172.51,172.58,8787.0,172.69,172.7,172.51,172.58,8787.0
2019-09-19 15:20:00,172.59,172.84,172.55,172.77,8243.0,172.59,172.84,172.55,172.77,8243.0
2019-09-19 15:25:00,172.77,172.88,172.69,172.84,17164.0,172.77,172.88,172.69,172.84,17164.0
2019-09-19 15:30:00,172.83,172.84,172.44,172.44,17117.0,172.83,172.84,172.44,172.44,17117.0
2019-09-19 15:35:00,172.48,172.83,172.47,172.75,20509.0,172.48,172.83,172.47,172.75,20509.0
2019-09-19 15:40:00,172.77,173.06,172.76,173.05,23358.0,172.77,173.06,172.76,173.05,23358.0
2019-09-19 15:45:00,173.04,173.08,172.71,172.83,21813.0,173.04,173.08,172.71,172.83,21813.0
2019-09-19 15:50:00,172.79,172.8,172.53,172.62,34130.0,172.79,172.8,172.53,172.62,34130.0
2019-09-19 15:55:00,172.63,172.87,172.53,172.77,65873.0,172.63,172.87,172.53,172.77,65873.0
2019-09-20 09:30:00,172.94,173.89,172.19,173.79,122727.0,172.94,173.89,172.19,173.79,122727.0
2019-09-20 09:35:00,173.52,174.09,173.49,173.81,26713.0,173.52,174.09,173.49,173.81,26713.0
2019-09-20 09:40:00,173.8,174.05,173.6,173.8,26731.0,173.8,174.05,173.6,173.8,26731.0
2019-09-20 09:45:00,173.84,174.1,173.63,174.0,20356.0,173.84,174.1,173.63,174.0,20356.0
2019-09-20 09:50:00,174.0,174.0,173.67,173.72,9800.0,174.0,174.0,173.67,173.72,9800.0
2019-09-20 09:55:00,173.67,173.71,173.15,173.21,22245.0,173.67,173.71,173.15,173.21,22245.0
2019-09-20 10:00:00,173.22,173.8,173.15,173.4,23061.0,173.22,173.8,173.15,173.4,23061.0
2019-09-20 10:05:00,173.33,173.47,172.9,173.35,32756.0,173.33,173.47,172.9,173.35,32756.0
2019-09-20 10:10:00,173.35,173.74,173.3,173.59,18975.0,173.35,173.74,173.3,173.59,18975.0
2019-09-20 10:15:00,173.51,173.72,173.32,173.6,5311.0,173.51,173.72,173.32,173.6,5311.0
2019-09-20 10:20:00,173.62,174.1,173.62,174.1,30569.0,173.62,174.1,173.62,174.1,30569.0
2019-09-20 10:25:00,174.05,174.16,173.8,173.8,7246.0,174.05,174.16,173.8,173.8,7246.0
2019-09-20 10:30:00,173.84,174.09,173.7,173.75,23609.0,173.84,174.09,173.7,173.75,23609.0
2019-09-20 10:35:00,173.72,173.88,173.72,173.73,12179.0,173.72,173.88,173.72,173.73,12179.0
2019-09-20 10:40:00,173.73,173.79,173.29,173.42,17651.0,173.73,173.79,173.29,173.42,17651.0
2019-09-20 10:45:00,173.46,173.68,173.31,173.5,24507.0,173.46,173.68,173.31,173.5,24507.0
2019-09-20 10:50:00,173.51,173.51,173.21,173.34,34368.0,173.51,173.51,173.21,173.34,34368.0
2019-09-20 10:55:00,173.33,173.59,173.26,173.5,24450.0,173.33,173.59,173.26,173.5,24450.0
2019-09-20 11:00:00,173.41,173.49,173.32,173.47,13585.0,173.41,173.49,173.32,173.47,13585.0
2019-09-20 11:05:00,173.48,173.82,173.48,173.82,14396.0,173.48,173.82,173.48,173.82,14396.0
2019-09-20 11:10:00,173.81,173.82,173.66,173.79,11282.0,173.81,173.82,173.66,173.79,11282.0
2019-09-20 11:15:00,173.76,173.79,173.4,173.7,13215.0,173.76,173.79,173.4,173.7,13215.0
2019-09-20 11:20:00,173.62,173.68,173.55,173.59,4719.0,173.62,173.68,173.55,173.59,4719.0
2019-09-20 11:25:00,173.59,173.59,173.29,173.47,7598.0,173.59,173.59,173.29,173.47,7598.0
2019-09-20 11:30:00,173.44,173.65,173.44,173.58,5819.0,173.44,173.65,173.44,173.58,5819.0
2019-09-20 11:35:00,173.59,173.62,173.17,173.29,37085.0,173.59,173.62,173.17,173.29,37085.0
2019-09-20 11:40:00,173.27,173.31,172.93,173.29,23742.0,173.27,173.31,172.93,173.29,23742.0
2019-09-20 11:45:00,173.22,173.77,173.21,173.7,7182.0,173.22,173.77,173.21,173.7,7182.0
2019-09-20 11:50:00,173.67,173.7,173.5,173.63,5228.0,173.67,173.7,173.5,173.63,5228.0
2019-09-20 11:55:00,173.6,173.75,173.6,173.7,7120.0,173.6,173.75,173.6,173.7,7120.0
2019-09-20 12:00:00,173.7,173.74,173.59,173.63,24216.0,173.7,173.74,173.59,173.63,24216.0
2019-09-20 12:05:00,173.61,173.88,173.57,173.83,18741.0,173.61,173.88,173.57,173.83,18741.0
2019-09-20 12:10:00,173.93,174.29,173.9,174.12,8958.0,173.93,174.29,173.9,174.12,8958.0
2019-09-20 12:15:00,174.12,174.14,174.06,174.06,3249.0,174.12,174.14,174.06,174.06,3249.0
2019-09-20 12:20:00,174.05,174.07,173.82,173.82,4700.0,174.05,174.07,173.82,173.82,4700.0
2019-09-20 12:25:00,173.76,173.91,173.72,173.84,36233.0,173.76,173.91,173.72,173.84,36233.0
2019-09-20 12:30:00,173.87,173.91,173.66,173.79,9692.0,173.87,173.91,173.66,173.79,9692.0
2019-09-20 12:35:00,173.73,173.92,173.65,173.92,26298.0,173.73,173.92,173.65,173.92,26298.0
2019-09-20 12:40:00,173.92,173.92,173.66,173.87,7877.0,173.92,173.92,173.66,173.87,7877.0
2019-09-20 12:45:00,173.93,174.01,173.76,173.8,4692.0,173.93,174.01,173.76,173.8,4692.0
2019-09-20 12:50:00,173.87,174.02,173.82,173.99,1300.0,173.87,174.02,173.82,173.99,1300.0
2019-09-20 12:55:00,173.99,174.16,173.98,174.1,2218.0,173.99,174.16,173.98,174.1,2218.0
2019-09-20 13:00:00,174.17,174.21,174.11,174.13,2500.0,174.17,174.21,174.11,174.13,2500.0
2019-09-20 13:05:00,174.16,174.29,174.11,174.17,2824.0,174.16,174.29,174.11,174.17,2824.0
2019-09-20 13:10:00,174.12,174.22,173.29,173.69,43200.0,174.12,174.22,173.29,173.69,43200.0
2019-09-20 13:15:00,173.7,174.16,173.26,174.1,37306.0,173.7,174.16,173.26,174.1,37306.0
2019-09-20 13:20:00,174.1,174.14,173.65,174.09,10579.0,174.1,174.14,173.65,174.09,10579.0
2019-09-20 13:25:00,173.96,174.02,173.69,174.01,3436.0,173.96,174.02,173.69,174.01,3436.0
2019-09-20 13:30:00,173.95,173.95,173.7,173.75,5218.0,173.95,173.95,173.7,173.75,5218.0
2019-09-20 13:35:00,173.75,174.0,173.75,173.83,6107.0,173.75,174.0,173.75,173.83,6107.0
2019-09-20 13:40:00,173.84,173.9,173.75,173.81,6580.0,173.84,173.9,173.75,173.81,6580.0
2019-09-20 13:45:00,173.76,173.83,173.65,173.7,45303.0,173.76,173.83,173.65,173.7,45303.0
2019-09-20 13:50:00,173.73,173.97,173.66,173.82,47078.0,173.73,173.97,173.66,173.82,47078.0
2019-09-20 13:55:00,173.82,174.39,173.74,174.39,10171.0,173.82,174.39,173.74,174.39,10171.0
2019-09-20 14:00:00,174.51,174.77,174.41,174.55,6672.0,174.51,174.77,174.41,174.55,6672.0
2019-09-20 14:05:00,174.6,174.74,174.34,174.74,7125.0,174.6,174.74,174.34,174.74,7125.0
2019-09-20 14:10:00,174.67,174.89,174.63,174.68,14571.0,174.67,174.89,174.63,174.68,14571.0
2019-09-20 14:15:00,174.61,175.52,174.61,174.97,81928.0,174.61,175.52,174.61,174.97,81928.0
2019-09-20 14:20:00,174.86,175.03,174.8,174.93,9044.0,174.86,175.03,174.8,174.93,9044.0
2019-09-20 14:25:00,174.95,175.0,174.68,174.87,3630.0,174.95,175.0,174.68,174.87,3630.0
2019-09-20 14:30:00,174.86,175.48,174.86,175.28,49392.0,174.86,175.48,174.86,175.28,49392.0
2019-09-20 14:35:00,175.26,175.39,174.81,174.82,10625.0,175.26,175.39,174.81,174.82,10625.0
2019-09-20 14:40:00,174.83,174.83,174.31,174.37,6926.0,174.83,174.83,174.31,174.37,6926.0
2019-09-20 14:45:00,174.27,174.65,174.25,174.59,15995.0,174.27,174.65,174.25,174.59,15995.0
2019-09-20 14:50:00,174.62,174.73,174.47,174.68,7619.0,174.62,174.73,174.47,174.68,7619.0
2019-09-20 14:55:00,174.7,174.7,174.34,174.55,6315.0,174.7,174.7,174.34,174.55,6315.0
2019-09-20 15:00:00,174.49,174.58,174.38,174.43,6400.0,174.49,174.58,174.38,174.43,6400.0
2019-09-20 15:05:00,174.39,174.49,174.28,174.42,12718.0,174.39,174.49,174.28,174.42,12718.0
2019-09-20 15:10:00,174.39,174.5,174.33,174.49,11659.0,174.39,174.5,174.33,174.49,11659.0
2019-09-20 15:15:00,174.47,174.7,174.46,174.61,14218.0,174.47,174.7,174.46,174.61,14218.0
2019-09-20 15:20:00,174.6,174.68,174.46,174.54,9349.0,174.6,174.68,174.46,174.54,9349.0
2019-09-20 15:25:00,174.53,174.59,174.44,174.57,9469.0,174.53,174.59,174.44,174.57,9469.0
2019-09-20 15:30:00,174.55,174.58,174.45,174.58,20283.0,174.55,174.58,174.45,174.58,20283.0
2019-09-20 15:35:00,174.6,174.68,174.46,174.54,11063.0,174.6,174.68,174.46,174.54,11063.0
2019-09-20 15:40:00,174.59,174.6,174.44,174.45,42652.0,174.59,174.6,174.44,174.45,42652.0
2019-09-20 15:45:00,174.49,174.64,174.44,174.54,32188.0,174.49,174.64,174.44,174.54,32188.0
2019-09-20 15:50:00,174.54,174.73,174.51,174.65,31831.0,174.54,174.73,174.51,174.65,31831.0
2019-09-20 15:55:00,174.64,175.33,174.64,174.95,130073.0,174.64,175.33,174.64,174.95,130073.0
2019-09-23 09:30:00,174.93,175.54,174.53,174.73,19762.0,174.93,175.54,174.53,174.73,19762.0
2019-09-23 09:35:00,174.97,175.63,174.63,175.0,30282.0,174.97,175.63,174.63,175.0,30282.0
2019-09-23 09:40:00,174.82,175.26,174.7,175.15,7752.0,174.82,175.26,174.7,175.15,7752.0
2019-09-23 09:45:00,175.05,175.32,174.93,175.1,8783.0,175.05,175.32,174.93,175.1,8783.0
2019-09-23 09:50:00,175.16,175.52,174.94,175.09,11824.0,175.16,175.52,174.94,175.09,11824.0
2019-09-23 09:55:00,174.98,175.16,174.05,174.43,83120.0,174.98,175.16,174.05,174.43,83120.0
2019-09-23 10:00:00,174.51,174.75,173.68,174.1,28085.0,174.51,174.75,173.68,174.1,28085.0
2019-09-23 10:05:00,174.1,174.38,173.7,173.8,10851.0,174.1,174.38,173.7,173.8,10851.0
2019-09-23 10:10:00,173.74,173.91,173.27,173.53,10622.0,173.74,173.91,173.27,173.53,10622.0
2019-09-23 10:15:00,173.57,174.4,173.57,174.19,7086.0,173.57,174.4,173.57,174.19,7086.0
2019-09-23 10:20:00,174.07,174.37,174.02,174.25,4235.0,174.07,174.37,174.02,174.25,4235.0
2019-09-23 10:25:00,174.16,174.31,174.09,174.3,1734.0,174.16,174.31,174.09,174.3,1734.0
2019-09-23 10:30:00,174.36,174.45,174.12,174.29,10128.0,174.36,174.45,174.12,174.29,10128.0
2019-09-23 10:35:00,174.32,174.41,174.16,174.16,8868.0,174.32,174.41,174.16,174.16,8868.0
2019-09-23 10:40:00,174.15,174.15,173.95,174.03,16528.0,174.15,174.15,173.95,174.03,16528.0
2019-09-23 10:45:00,173.99,174.17,173.89,174.1,12234.0,173.99,174.17,173.89,174.1,12234.0
2019-09-23 10:50:00,174.06,174.06,173.28,173.47,80821.0,174.06,174.06,173.28,173.47,80821.0
2019-09-23 10:55:00,173.53,173.7,173.43,173.69,9410.0,173.53,173.7,173.43,173.69,9410.0
2019-09-23 11:00:00,173.94,174.34,173.84,174.28,9477.0,173.94,174.34,173.84,174.28,9477.0
2019-09-23 11:05:00,174.24,174.47,174.18,174.26,11696.0,174.24,174.47,174.18,174.26,11696.0
2019-09-23 11:10:00,174.25,174.39,174.08,174.08,10702.0,174.25,174.39,174.08,174.08,10702.0
2019-09-23 11:15:00,174.1,174.25,173.97,173.98,6434.0,174.1,174.25,173.97,173.98,6434.0
2019-09-23 11:20:00,173.96,174.23,173.88,174.05,4480.0,173.96,174.23,173.88,174.05,4480.0
2019-09-23 11:25:00,173.98,174.15,173.94,173.98,4400.0,173.98,174.15,173.94,173.98,4400.0
2019-09-23 11:30:00,173.99,174.27,173.97,174.14,8611.0,173.99,174.27,173.97,174.14,8611.0
2019-09-23 11:35:00,174.1,174.42,174.05,174.06,5642.0,174.1,174.42,174.05,174.06,5642.0
2019-09-23 11:40:00,174.12,174.12,173.87,173.96,10267.0,174.12,174.12,173.87,173.96,10267.0
2019-09-23 11:45:00,173.93,174.11,173.9,174.0,7862.0,173.93,174.11,173.9,174.0,7862.0
2019-09-23 11:50:00,174.12,174.13,173.88,173.97,7348.0,174.12,174.13,173.88,173.97,7348.0
2019-09-23 11:55:00,173.97,174.01,173.72,173.75,6889.0,173.97,174.01,173.72,173.75,6889.0
2019-09-23 12:00:00,173.77,173.97,173.71,173.94,5036.0,173.77,173.97,173.71,173.94,5036.0
2019-09-23 12:05:00,173.97,174.1,173.93,173.99,8044.0,173.97,174.1,173.93,173.99,8044.0
2019-09-23 12:10:00,174.04,174.3,174.02,174.21,4404.0,174.04,174.3,174.02,174.21,4404.0
2019-09-23 12:15:00,174.21,174.27,174.02,174.02,3150.0,174.21,174.27,174.02,174.02,3150.0
2019-09-23 12:20:00,174.03,174.1,173.94,174.1,8560.0,174.03,174.1,173.94,174.1,8560.0
2019-09-23 12:25:00,174.14,174.19,174.07,174.12,5591.0,174.14,174.19,174.07,174.12,5591.0
2019-09-23 12:30:00,174.09,174.2,173.96,174.0,6534.0,174.09,174.2,173.96,174.0,6534.0
2019-09-23 12:35:00,173.98,174.05,173.95,173.98,6038.0,173.98,174.05,173.95,173.98,6038.0
2019-09-23 12:40:00,173.96,174.67,173.96,174.53,73010.0,173.96,174.67,173.96,174.53,73010.0
2019-09-23 12:45:00,174.54,174.72,174.5,174.61,4271.0,174.54,174.72,174.5,174.61,4271.0
2019-09-23 12:50:00,174.68,174.68,174.61,174.63,1200.0,174.68,174.68,174.61,174.63,1200.0
2019-09-23 12:55:00,174.66,174.76,174.52,174.54,2539.0,174.66,174.76,174.52,174.54,2539.0
2019-09-23 13:00:00,174.55,174.63,174.45,174.62,1499.0,174.55,174.63,174.45,174.62,1499.0
2019-09-23 13:05:00,174.52,174.68,174.45,174.6,1997.0,174.52,174.68,174.45,174.6,1997.0
2019-09-23 13:10:00,174.6,174.81,174.51,174.68,7370.0,174.6,174.81,174.51,174.68,7370.0
2019-09-23 13:15:00,174.7,174.82,174.62,174.77,2200.0,174.7,174.82,174.62,174.77,2200.0
2019-09-23 13:20:00,174.7,174.84,174.51,174.62,10359.0,174.7,174.84,174.51,174.62,10359.0
2019-09-23 13:25:00,174.64,174.64,174.47,174.53,900.0,174.64,174.64,174.47,174.53,900.0
2019-09-23 13:30:00,174.5,174.6,174.47,174.58,5499.0,174.5,174.6,174.47,174.58,5499.0
2019-09-23 13:35:00,174.48,174.53,174.35,174.41,1765.0,174.48,174.53,174.35,174.41,1765.0
2019-09-23 13:40:00,174.4,174.6,174.3,174.6,3013.0,174.4,174.6,174.3,174.6,3013.0
2019-09-23 13:45:00,174.55,175.15,174.55,174.75,67937.0,174.55,175.15,174.55,174.75,67937.0
2019-09-23 13:50:00,174.65,174.81,174.6,174.7,2500.0,174.65,174.81,174.6,174.7,2500.0
2019-09-23 13:55:00,174.72,174.98,174.72,174.97,3911.0,174.72,174.98,174.72,174.97,3911.0
2019-09-23 14:00:00,174.94,175.2,174.93,175.16,7726.0,174.94,175.2,174.93,175.16,7726.0
2019-09-23 14:05:00,175.05,175.14,174.86,175.01,9880.0,175.05,175.14,174.86,175.01,9880.0
2019-09-23 14:10:00,174.94,175.14,174.85,175.11,3581.0,174.94,175.14,174.85,175.11,3581.0
2019-09-23 14:15:00,175.08,175.17,174.86,175.06,12505.0,175.08,175.17,174.86,175.06,12505.0
2019-09-23 14:20:00,175.09,175.34,175.09,175.25,2872.0,175.09,175.34,175.09,175.25,2872.0
2019-09-23 14:25:00,175.25,175.25,175.01,175.21,2618.0,175.25,175.25,175.01,175.21,2618.0
2019-09-23 14:30:00,175.15,175.19,174.84,174.98,5805.0,175.15,175.19,174.84,174.98,5805.0
2019-09-23 14:35:00,174.98,175.04,174.83,174.92,13257.0,174.98,175.04,174.83,174.92,13257.0
2019-09-23 14:40:00,174.9,175.07,174.86,174.9,8670.0,174.9,175.07,174.86,174.9,8670.0
2019-09-23 14:45:00,174.86,174.93,174.61,174.69,3314.0,174.86,174.93,174.61,174.69,3314.0
2019-09-23 14:50:00,174.66,174.7,174.23,174.23,22050.0,174.66,174.7,174.23,174.23,22050.0
2019-09-23 14:55:00,174.24,174.37,174.15,174.29,4563.0,174.24,174.37,174.15,174.29,4563.0
2019-09-23 15:00:00,174.22,174.44,174.21,174.32,6784.0,174.22,174.44,174.21,174.32,6784.0
2019-09-23 15:05:00,174.37,174.37,174.13,174.13,7556.0,174.37,174.37,174.13,174.13,7556.0
2019-09-23 15:10:00,174.16,174.21,174.15,174.18,7422.0,174.16,174.21,174.15,174.18,7422.0
2019-09-23 15:15:00,174.15,174.47,174.15,174.45,3448.0,174.15,174.47,174.15,174.45,3448.0
2019-09-23 15:20:00,174.45,174.64,174.44,174.61,7766.0,174.45,174.64,174.44,174.61,7766.0
2019-09-23 15:25:00,174.62,174.66,174.51,174.61,4060.0,174.62,174.66,174.51,174.61,4060.0
2019-09-23 15:30:00,174.63,174.63,174.31,174.42,10278.0,174.63,174.63,174.31,174.42,10278.0
2019-09-23 15:35:00,174.45,174.45,174.37,174.45,5478.0,174.45,174.45,174.37,174.45,5478.0
2019-09-23 15:40:00,174.45,174.68,174.44,174.51,9008.0,174.45,174.68,174.44,174.51,9008.0
2019-09-23 15:45:00,174.54,174.81,174.54,174.7,11073.0,174.54,174.81,174.54,174.7,11073.0
2019-09-23 15:50:00,174.73,174.94,174.65,174.65,20446.0,174.73,174.94,174.65,174.65,20446.0
2019-09-23 15:55:00,174.63,174.74,174.43,174.46,37453.0,174.63,174.74,174.43,174.46,37453.0
2019-09-24 09:30:00,175.01,175.74,174.58,175.49,22483.0,175.01,175.74,174.58,175.49,22483.0
2019-09-24 09:35:00,175.0,175.51,174.93,175.45,15858.0,175.0,175.51,174.93,175.45,15858.0
2019-09-24 09:40:00,175.38,175.8,174.77,175.76,5603.0,175.38,175.8,174.77,175.76,5603.0
2019-09-24 09:45:00,175.65,175.85,175.34,175.73,8418.0,175.65,175.85,175.34,175.73,8418.0
2019-09-24 09:50:00,175.7,176.36,175.6,175.96,15612.0,175.7,176.36,175.6,175.96,15612.0
2019-09-24 09:55:00,176.03,176.75,176.02,176.63,21387.0,176.03,176.75,176.02,176.63,21387.0
2019-09-24 10:00:00,176.67,176.67,175.88,176.25,8058.0,176.67,176.67,175.88,176.25,8058.0
2019-09-24 10:05:00,176.33,176.33,175.23,175.3,56500.0,176.33,176.33,175.23,175.3,56500.0
2019-09-24 10:10:00,175.34,175.35,174.69,174.82,3176.0,175.34,175.35,174.69,174.82,3176.0
2019-09-24 10:15:00,174.71,175.06,174.41,174.95,5705.0,174.71,175.06,174.41,174.95,5705.0
2019-09-24 10:20:00,174.63,174.86,174.17,174.34,8361.0,174.63,174.86,174.17,174.34,8361.0
2019-09-24 10:25:00,174.35,174.7,174.2,174.53,17363.0,174.35,174.7,174.2,174.53,17363.0
2019-09-24 10:30:00,174.63,174.63,174.09,174.26,9811.0,174.63,174.63,174.09,174.26,9811.0
2019-09-24 10:35:00,174.16,174.27,173.77,174.16,8867.0,174.16,174.27,173.77,174.16,8867.0
2019-09-24 10:40:00,174.03,174.06,173.3,173.41,19412.0,174.03,174.06,173.3,173.41,19412.0
2019-09-24 10:45:00,173.29,173.29,172.64,172.86,10753.0,173.29,173.29,172.64,172.86,10753.0
2019-09-24 10:50:00,172.84,173.69,172.84,173.42,56917.0,172.84,173.69,172.84,173.42,56917.0
2019-09-24 10:55:00,173.45,173.53,172.97,173.03,7536.0,173.45,173.53,172.97,173.03,7536.0
2019-09-24 11:00:00,172.97,173.04,172.6,172.6,6534.0,172.97,173.04,172.6,172.6,6534.0
2019-09-24 11:05:00,172.41,172.69,172.06,172.59,70770.0,172.41,172.69,172.06,172.59,70770.0
2019-09-24 11:10:00,172.65,172.7,172.29,172.43,5009.0,172.65,172.7,172.29,172.43,5009.0
2019-09-24 11:15:00,172.27,172.28,171.71,171.87,23219.0,172.27,172.28,171.71,171.87,23219.0
2019-09-24 11:20:00,171.92,172.39,171.92,172.27,9776.0,171.92,172.39,171.92,172.27,9776.0
2019-09-24 11:25:00,172.16,172.52,172.12,172.52,9551.0,172.16,172.52,172.12,172.52,9551.0
2019-09-24 11:30:00,172.52,172.55,171.74,171.77,22447.0,172.52,172.55,171.74,171.77,22447.0
2019-09-24 11:35:00,171.78,171.78,170.6,170.6,18473.0,171.78,171.78,170.6,170.6,18473.0
2019-09-24 11:40:00,170.6,170.85,170.13,170.17,27873.0,170.6,170.85,170.13,170.17,27873.0
2019-09-24 11:45:00,170.02,170.8,170.02,170.66,11731.0,170.02,170.8,170.02,170.66,11731.0
2019-09-24 11:50:00,170.71,170.74,170.19,170.27,12167.0,170.71,170.74,170.19,170.27,12167.0
2019-09-24 11:55:00,170.13,170.3,169.8,170.12,11446.0,170.13,170.3,169.8,170.12,11446.0
2019-09-24 12:00:00,170.06,170.29,169.81,170.22,12095.0,170.06,170.29,169.81,170.22,12095.0
2019-09-24 12:05:00,170.26,170.34,170.15,170.29,4713.0,170.26,170.34,170.15,170.29,4713.0
2019-09-24 12:10:00,170.39,170.46,170.14,170.21,4374.0,170.39,170.46,170.14,170.21,4374.0
2019-09-24 12:15:00,170.2,170.23,169.4,169.4,14969.0,170.2,170.23,169.4,169.4,14969.0
2019-09-24 12:20:00,169.45,169.56,168.41,169.06,16446.0,169.45,169.56,168.41,169.06,16446.0
2019-09-24 12:25:00,169.09,169.13,168.36,168.74,15023.0,169.09,169.13,168.36,168.74,15023.0
2019-09-24 12:30:00,168.54,169.33,168.54,169.32,6150.0,168.54,169.33,168.54,169.32,6150.0
2019-09-24 12:35:00,169.2,169.32,168.69,168.7,12837.0,169.2,169.32,168.69,168.7,12837.0
2019-09-24 12:40:00,168.73,169.17,168.72,169.0,34484.0,168.73,169.17,168.72,169.0,34484.0
2019-09-24 12:45:00,169.02,169.39,168.76,169.39,6333.0,169.02,169.39,168.76,169.39,6333.0
2019-09-24 12:50:00,169.36,169.36,168.72,168.77,8007.0,169.36,169.36,168.72,168.77,8007.0
2019-09-24 12:55:00,168.78,169.11,168.7,168.81,13565.0,168.78,169.11,168.7,168.81,13565.0
2019-09-24 13:00:00,168.89,169.61,168.88,169.13,19334.0,168.89,169.61,168.88,169.13,19334.0
2019-09-24 13:05:00,169.12,169.17,168.8,168.94,9393.0,169.12,169.17,168.8,168.94,9393.0
2019-09-24 13:10:00,168.85,169.06,168.63,169.04,14090.0,168.85,169.06,168.63,169.04,14090.0
2019-09-24 13:15:00,168.96,168.96,168.32,168.41,11462.0,168.96,168.96,168.32,168.41,11462.0
2019-09-24 13:20:00,168.35,168.42,168.12,168.4,39918.0,168.35,168.42,168.12,168.4,39918.0
2019-09-24 13:25:00,168.53,168.75,168.36,168.36,6716.0,168.53,168.75,168.36,168.36,6716.0
2019-09-24 13:30:00,168.38,168.66,168.19,168.28,101075.0,168.38,168.66,168.19,168.28,101075.0
2019-09-24 13:35:00,168.12,168.21,167.82,167.93,18393.0,168.12,168.21,167.82,167.93,18393.0
2019-09-24 13:40:00,167.92,168.05,167.75,168.05,6325.0,167.92,168.05,167.75,168.05,6325.0
2019-09-24 13:45:00,168.0,168.22,167.97,168.13,5406.0,168.0,168.22,167.97,168.13,5406.0
2019-09-24 13:50:00,168.13,168.13,167.67,167.86,8080.0,168.13,168.13,167.67,167.86,8080.0
2019-09-24 13:55:00,167.96,168.12,167.78,167.88,4910.0,167.96,168.12,167.78,167.88,4910.0
2019-09-24 14:00:00,167.71,167.9,167.0,167.0,53279.0,167.71,167.9,167.0,167.0,53279.0
2019-09-24 14:05:00,166.92,167.12,166.83,167.11,26512.0,166.92,167.12,166.83,167.11,26512.0
2019-09-24 14:10:00,167.0,168.61,167.0,168.32,38620.0,167.0,168.61,167.0,168.32,38620.0
2019-09-24 14:15:00,168.3,168.57,168.03,168.43,55118.0,168.3,168.57,168.03,168.43,55118.0
2019-09-24 14:20:00,168.41,168.47,168.05,168.13,11176.0,168.41,168.47,168.05,168.13,11176.0
2019-09-24 14:25:00,168.12,168.33,167.97,168.11,18044.0,168.12,168.33,167.97,168.11,18044.0
2019-09-24 14:30:00,168.09,168.14,167.61,167.62,9110.0,168.09,168.14,167.61,167.62,9110.0
2019-09-24 14:35:00,167.67,167.83,167.12,167.14,15695.0,167.67,167.83,167.12,167.14,15695.0
2019-09-24 14:40:00,167.12,167.24,166.83,166.93,12877.0,167.12,167.24,166.83,166.93,12877.0
2019-09-24 14:45:00,167.03,167.42,166.86,167.33,11681.0,167.03,167.42,166.86,167.33,11681.0
2019-09-24 14:50:00,167.32,167.61,167.24,167.5,12515.0,167.32,167.61,167.24,167.5,12515.0
2019-09-24 14:55:00,167.49,167.49,167.22,167.33,13408.0,167.49,167.49,167.22,167.33,13408.0
2019-09-24 15:00:00,167.34,167.39,167.07,167.28,13278.0,167.34,167.39,167.07,167.28,13278.0
2019-09-24 15:05:00,167.29,167.44,167.17,167.27,14372.0,167.29,167.44,167.17,167.27,14372.0
2019-09-24 15:10:00,167.3,167.55,167.21,167.55,14623.0,167.3,167.55,167.21,167.55,14623.0
2019-09-24 15:15:00,167.56,167.65,167.48,167.54,14282.0,167.56,167.65,167.48,167.54,14282.0
2019-09-24 15:20:00,167.56,167.62,166.96,166.99,23083.0,167.56,167.62,166.96,166.99,23083.0
2019-09-24 15:25:00,166.99,167.2,166.83,167.2,18597.0,166.99,167.2,166.83,167.2,18597.0
2019-09-24 15:30:00,167.17,167.23,166.93,166.95,21254.0,167.17,167.23,166.93,166.95,21254.0
2019-09-24 15:35:00,166.96,166.99,166.75,166.84,14115.0,166.96,166.99,166.75,166.84,14115.0
2019-09-24 15:40:00,166.85,166.94,166.65,166.69,19649.0,166.85,166.94,166.65,166.69,19649.0
2019-09-24 15:45:00,166.68,167.08,166.6,166.96,26746.0,166.68,167.08,166.6,166.96,26746.0
2019-09-24 15:50:00,166.92,167.25,166.65,167.11,47221.0,166.92,167.25,166.65,167.11,47221.0
2019-09-24 15:55:00,167.02,167.58,166.97,167.57,129449.0,167.02,167.58,166.97,167.57,129449.0
2019-09-25 09:30:00,167.52,167.87,166.53,167.68,29216.0,167.52,167.87,166.53,167.68,29216.0
2019-09-25 09:35:00,167.38,167.52,166.53,166.63,12414.0,167.38,167.52,166.53,166.63,12414.0
2019-09-25 09:40:00,166.57,167.48,165.81,166.18,18988.0,166.57,167.48,165.81,166.18,18988.0
2019-09-25 09:45:00,165.96,165.99,164.15,164.15,91275.0,165.96,165.99,164.15,164.15,91275.0
2019-09-25 09:50:00,164.07,166.39,164.02,165.85,76003.0,164.07,166.39,164.02,165.85,76003.0
2019-09-25 09:55:00,165.63,166.09,164.92,165.01,41183.0,165.63,166.09,164.92,165.01,41183.0
2019-09-25 10:00:00,165.42,165.64,164.06,165.53,25733.0,165.42,165.64,164.06,165.53,25733.0
2019-09-25 10:05:00,165.39,165.77,164.88,165.08,19815.0,165.39,165.77,164.88,165.08,19815.0
2019-09-25 10:10:00,165.08,165.36,164.3,164.42,7981.0,165.08,165.36,164.3,164.42,7981.0
2019-09-25 10:15:00,164.26,164.38,163.26,164.06,84583.0,164.26,164.38,163.26,164.06,84583.0
2019-09-25 10:20:00,164.25,164.6,163.49,164.21,44442.0,164.25,164.6,163.49,164.21,44442.0
2019-09-25 10:25:00,164.34,165.09,164.34,164.96,14536.0,164.34,165.09,164.34,164.96,14536.0
2019-09-25 10:30:00,164.86,165.5,164.72,164.79,28646.0,164.86,165.5,164.72,164.79,28646.0
2019-09-25 10:35:00,164.83,165.17,164.52,164.52,24710.0,164.83,165.17,164.52,164.52,24710.0
2019-09-25 10:40:00,164.6,165.14,164.3,164.78,17585.0,164.6,165.14,164.3,164.78,17585.0
2019-09-25 10:45:00,164.7,164.86,163.85,164.0,9567.0,164.7,164.86,163.85,164.0,9567.0
2019-09-25 10:50:00,164.0,165.0,163.74,164.81,46575.0,164.0,165.0,163.74,164.81,46575.0
2019-09-25 10:55:00,164.8,165.57,164.8,165.25,20203.0,164.8,165.57,164.8,165.25,20203.0
2019-09-25 11:00:00,165.22,165.87,165.15,165.61,14269.0,165.22,165.87,165.15,165.61,14269.0
2019-09-25 11:05:00,165.53,166.19,165.42,165.42,115530.0,165.53,166.19,165.42,165.42,115530.0
2019-09-25 11:10:00,165.41,166.33,165.38,166.33,14636.0,165.41,166.33,165.38,166.33,14636.0
2019-09-25 11:15:00,166.38,166.58,166.08,166.2,8408.0,166.38,166.58,166.08,166.2,8408.0
2019-09-25 11:20:00,166.2,166.34,165.82,165.82,14069.0,166.2,166.34,165.82,165.82,14069.0
2019-09-25 11:25:00,165.86,166.07,165.57,165.84,7537.0,165.86,166.07,165.57,165.84,7537.0
2019-09-25 11:30:00,165.75,165.77,165.17,165.26,9927.0,165.75,165.77,165.17,165.26,9927.0
2019-09-25 11:35:00,165.14,165.22,164.9,165.22,9276.0,165.14,165.22,164.9,165.22,9276.0
2019-09-25 11:40:00,165.34,165.64,165.34,165.56,2600.0,165.34,165.64,165.34,165.56,2600.0
2019-09-25 11:45:00,165.57,165.64,165.18,165.28,2542.0,165.57,165.64,165.18,165.28,2542.0
2019-09-25 11:50:00,165.06,165.24,164.78,165.21,4141.0,165.06,165.24,164.78,165.21,4141.0
2019-09-25 11:55:00,165.31,165.35,165.05,165.21,5874.0,165.31,165.35,165.05,165.21,5874.0
2019-09-25 12:00:00,165.35,165.84,165.15,165.84,6140.0,165.35,165.84,165.15,165.84,6140.0
2019-09-25 12:05:00,165.81,165.83,165.49,165.71,6657.0,165.81,165.83,165.49,165.71,6657.0
2019-09-25 12:10:00,165.52,165.62,165.2,165.26,4326.0,165.52,165.62,165.2,165.26,4326.0
2019-09-25 12:15:00,165.25,165.49,165.2,165.48,5956.0,165.25,165.49,165.2,165.48,5956.0
2019-09-25 12:20:00,165.41,165.5,165.21,165.5,3662.0,165.41,165.5,165.21,165.5,3662.0
2019-09-25 12:25:00,165.5,165.82,165.49,165.77,5925.0,165.5,165.82,165.49,165.77,5925.0
2019-09-25 12:30:00,165.71,165.78,165.61,165.61,7283.0,165.71,165.78,165.61,165.61,7283.0
2019-09-25 12:35:00,165.69,165.84,165.46,165.55,23139.0,165.69,165.84,165.46,165.55,23139.0
2019-09-25 12:40:00,165.59,165.59,165.22,165.49,8330.0,165.59,165.59,165.22,165.49,8330.0
2019-09-25 12:45:00,165.44,165.55,165.34,165.45,13793.0,165.44,165.55,165.34,165.45,13793.0
2019-09-25 12:50:00,165.39,165.4,165.15,165.31,10085.0,165.39,165.4,165.15,165.31,10085.0
2019-09-25 12:55:00,165.35,165.5,165.05,165.43,3912.0,165.35,165.5,165.05,165.43,3912.0
2019-09-25 13:00:00,165.39,165.6,165.29,165.38,2911.0,165.39,165.6,165.29,165.38,2911.0
2019-09-25 13:05:00,165.42,165.45,165.28,165.45,2711.0,165.42,165.45,165.28,165.45,2711.0
2019-09-25 13:10:00,165.51,165.59,165.47,165.59,4314.0,165.51,165.59,165.47,165.59,4314.0
2019-09-25 13:15:00,165.6,165.65,165.49,165.49,10113.0,165.6,165.65,165.49,165.49,10113.0
2019-09-25 13:20:00,165.46,165.53,165.31,165.31,3353.0,165.46,165.53,165.31,165.31,3353.0
2019-09-25 13:25:00,165.36,165.36,165.09,165.15,2385.0,165.36,165.36,165.09,165.15,2385.0
2019-09-25 13:30:00,165.15,165.34,165.0,165.13,6436.0,165.15,165.34,165.0,165.13,6436.0
2019-09-25 13:35:00,165.17,165.19,165.0,165.14,6436.0,165.17,165.19,165.0,165.14,6436.0
2019-09-25 13:40:00,165.16,165.36,165.07,165.18,12427.0,165.16,165.36,165.07,165.18,12427.0
2019-09-25 13:45:00,165.09,165.38,164.99,165.28,7296.0,165.09,165.38,164.99,165.28,7296.0
2019-09-25 13:50:00,165.25,165.27,164.94,165.0,16642.0,165.25,165.27,164.94,165.0,16642.0
2019-09-25 13:55:00,164.95,165.31,164.95,165.0,17199.0,164.95,165.31,164.95,165.0,17199.0
2019-09-25 14:00:00,165.03,165.25,164.57,164.81,44704.0,165.03,165.25,164.57,164.81,44704.0
2019-09-25 14:05:00,164.75,165.35,164.71,165.27,12091.0,164.75,165.35,164.71,165.27,12091.0
2019-09-25 14:10:00,165.34,166.54,165.34,166.38,48342.0,165.34,166.54,165.34,166.38,48342.0
2019-09-25 14:15:00,166.28,166.89,166.28,166.88,16262.0,166.28,166.89,166.28,166.88,16262.0
2019-09-25 14:20:00,166.83,167.52,166.83,167.03,57473.0,166.83,167.52,166.83,167.03,57473.0
2019-09-25 14:25:00,166.92,166.92,166.34,166.59,12862.0,166.92,166.92,166.34,166.59,12862.0
2019-09-25 14:30:00,166.53,166.63,166.32,166.56,5427.0,166.53,166.63,166.32,166.56,5427.0
2019-09-25 14:35:00,166.56,167.35,166.53,167.35,33716.0,166.56,167.35,166.53,167.35,33716.0
2019-09-25 14:40:00,167.43,168.1,167.38,168.07,59168.0,167.43,168.1,167.38,168.07,59168.0
2019-09-25 14:45:00,168.13,168.92,168.07,168.92,41081.0,168.13,168.92,168.07,168.92,41081.0
2019-09-25 14:50:00,168.92,169.11,168.59,168.63,22805.0,168.92,169.11,168.59,168.63,22805.0
2019-09-25 14:55:00,168.6,168.92,168.42,168.87,13019.0,168.6,168.92,168.42,168.87,13019.0
2019-09-25 15:00:00,168.87,169.0,168.73,168.97,11735.0,168.87,169.0,168.73,168.97,11735.0
2019-09-25 15:05:00,168.96,169.23,168.91,169.05,17499.0,168.96,169.23,168.91,169.05,17499.0
2019-09-25 15:10:00,169.05,169.59,169.05,169.45,14132.0,169.05,169.59,169.05,169.45,14132.0
2019-09-25 15:15:00,169.45,169.58,169.44,169.53,23008.0,169.45,169.58,169.44,169.53,23008.0
2019-09-25 15:20:00,169.5,169.53,169.12,169.22,19966.0,169.5,169.53,169.12,169.22,19966.0
2019-09-25 15:25:00,169.2,169.36,169.09,169.25,11619.0,169.2,169.36,169.09,169.25,11619.0
2019-09-25 15:30:00,169.25,169.53,168.87,169.52,17982.0,169.25,169.53,168.87,169.52,17982.0
2019-09-25 15:35:00,169.54,169.57,169.3,169.49,16356.0,169.54,169.57,169.3,169.49,16356.0
2019-09-25 15:40:00,169.39,169.54,169.35,169.45,19398.0,169.39,169.54,169.35,169.45,19398.0
2019-09-25 15:45:00,169.45,169.97,169.39,169.91,34393.0,169.45,169.97,169.39,169.91,34393.0
2019-09-25 15:50:00,169.91,170.11,169.8,170.08,43411.0,169.91,170.11,169.8,170.08,43411.0
2019-09-25 15:55:00,169.93,170.15,169.92,169.96,98366.0,169.93,170.15,169.92,169.96,98366.0
2019-09-26 09:30:00,170.0,171.06,169.98,170.7,47634.0,170.0,171.06,169.98,170.7,47634.0
2019-09-26 09:35:00,170.59,171.15,170.0,170.58,81016.0,170.59,171.15,170.0,170.58,81016.0
2019-09-26 09:40:00,170.53,170.56,169.8,170.56,46694.0,170.53,170.56,169.8,170.56,46694.0
2019-09-26 09:45:00,170.53,170.98,170.08,170.86,26978.0,170.53,170.98,170.08,170.86,26978.0
2019-09-26 09:50:00,170.84,171.34,170.72,170.82,10327.0,170.84,171.34,170.72,170.82,10327.0
2019-09-26 09:55:00,170.78,171.15,170.6,171.15,22575.0,170.78,171.15,170.6,171.15,22575.0
2019-09-26 10:00:00,171.24,171.79,171.01,171.65,30377.0,171.24,171.79,171.01,171.65,30377.0
2019-09-26 10:05:00,171.62,171.89,171.37,171.56,25804.0,171.62,171.89,171.37,171.56,25804.0
2019-09-26 10:10:00,171.56,172.25,171.55,172.09,81661.0,171.56,172.25,171.55,172.09,81661.0
2019-09-26 10:15:00,171.96,172.04,171.55,172.0,53648.0,171.96,172.04,171.55,172.0,53648.0
2019-09-26 10:20:00,171.99,172.46,171.83,172.09,19085.0,171.99,172.46,171.83,172.09,19085.0
2019-09-26 10:25:00,172.22,172.39,171.83,172.3,17833.0,172.22,172.39,171.83,172.3,17833.0
2019-09-26 10:30:00,172.25,172.29,171.57,171.8,15081.0,172.25,172.29,171.57,171.8,15081.0
2019-09-26 10:35:00,171.82,171.9,171.07,171.6,78968.0,171.82,171.9,171.07,171.6,78968.0
2019-09-26 10:40:00,171.6,171.6,171.25,171.5,9700.0,171.6,171.6,171.25,171.5,9700.0
2019-09-26 10:45:00,171.59,172.08,171.52,171.98,14145.0,171.59,172.08,171.52,171.98,14145.0
2019-09-26 10:50:00,172.04,172.12,171.82,171.95,16476.0,172.04,172.12,171.82,171.95,16476.0
2019-09-26 10:55:00,171.94,172.34,171.65,172.25,44656.0,171.94,172.34,171.65,172.25,44656.0
2019-09-26 11:00:00,172.25,172.46,171.96,172.25,51539.0,172.25,172.46,171.96,172.25,51539.0
2019-09-26 11:05:00,172.33,172.75,172.26,172.68,16094.0,172.33,172.75,172.26,172.68,16094.0
2019-09-26 11:10:00,172.68,173.14,172.5,172.5,22841.0,172.68,173.14,172.5,172.5,22841.0
2019-09-26 11:15:00,172.55,172.77,172.19,172.43,24798.0,172.55,172.77,172.19,172.43,24798.0
2019-09-26 11:20:00,172.26,172.36,171.76,171.94,14352.0,172.26,172.36,171.76,171.94,14352.0
2019-09-26 11:25:00,171.9,172.21,171.82,171.82,9442.0,171.9,172.21,171.82,171.82,9442.0
2019-09-26 11:30:00,171.88,171.96,171.53,171.89,13689.0,171.88,171.96,171.53,171.89,13689.0
2019-09-26 11:35:00,171.89,172.17,171.89,171.99,4040.0,171.89,172.17,171.89,171.99,4040.0
2019-09-26 11:40:00,172.0,172.12,171.77,171.96,61556.0,172.0,172.12,171.77,171.96,61556.0
2019-09-26 11:45:00,171.92,172.2,171.91,172.15,13168.0,171.92,172.2,171.91,172.15,13168.0
2019-09-26 11:50:00,172.11,172.16,171.81,172.16,15664.0,172.11,172.16,171.81,172.16,15664.0
2019-09-26 11:55:00,172.18,172.28,171.95,172.28,8498.0,172.18,172.28,171.95,172.28,8498.0
2019-09-26 12:00:00,172.24,172.6,172.11,172.5,6865.0,172.24,172.6,172.11,172.5,6865.0
2019-09-26 12:05:00,172.5,172.78,172.5,172.75,9265.0,172.5,172.78,172.5,172.75,9265.0
2019-09-26 12:10:00,172.75,173.15,172.75,173.1,7852.0,172.75,173.15,172.75,173.1,7852.0
2019-09-26 12:15:00,173.17,173.57,173.14,173.53,10369.0,173.17,173.57,173.14,173.53,10369.0
2019-09-26 12:20:00,173.52,174.0,173.41,173.75,20838.0,173.52,174.0,173.41,173.75,20838.0
2019-09-26 12:25:00,173.85,174.08,173.75,173.88,8952.0,173.85,174.08,173.75,173.88,8952.0
2019-09-26 12:30:00,173.84,173.93,173.75,173.92,33289.0,173.84,173.93,173.75,173.92,33289.0
2019-09-26 12:35:00,173.93,174.32,173.93,174.15,21988.0,173.93,174.32,173.93,174.15,21988.0
2019-09-26 12:40:00,174.1,174.26,173.99,174.11,8192.0,174.1,174.26,173.99,174.11,8192.0
2019-09-26 12:45:00,174.1,174.5,174.1,174.5,17411.0,174.1,174.5,174.1,174.5,17411.0
2019-09-26 12:50:00,174.5,174.54,174.08,174.2,14858.0,174.5,174.54,174.08,174.2,14858.0
2019-09-26 12:55:00,174.22,174.37,174.21,174.22,10924.0,174.22,174.37,174.21,174.22,10924.0
2019-09-26 13:00:00,174.32,174.63,174.29,174.55,5741.0,174.32,174.63,174.29,174.55,5741.0
2019-09-26 13:05:00,174.54,175.0,174.42,174.43,38814.0,174.54,175.0,174.42,174.43,38814.0
2019-09-26 13:10:00,174.41,174.54,174.11,174.44,21737.0,174.41,174.54,174.11,174.44,21737.0
2019-09-26 13:15:00,174.43,174.57,174.36,174.44,70788.0,174.43,174.57,174.36,174.44,70788.0
2019-09-26 13:20:00,174.39,174.52,174.11,174.5,22740.0,174.39,174.52,174.11,174.5,22740.0
2019-09-26 13:25:00,174.5,174.62,174.5,174.5,21154.0,174.5,174.62,174.5,174.5,21154.0
2019-09-26 13:30:00,174.52,174.74,174.39,174.56,19981.0,174.52,174.74,174.39,174.56,19981.0
2019-09-26 13:35:00,174.5,174.8,174.4,174.75,12111.0,174.5,174.8,174.4,174.75,12111.0
2019-09-26 13:40:00,174.74,174.96,174.64,174.74,12214.0,174.74,174.96,174.64,174.74,12214.0
2019-09-26 13:45:00,174.75,174.87,174.52,174.53,8312.0,174.75,174.87,174.52,174.53,8312.0
2019-09-26 13:50:00,174.53,174.74,174.51,174.73,6882.0,174.53,174.74,174.51,174.73,6882.0
2019-09-26 13:55:00,174.73,174.89,174.63,174.88,9084.0,174.73,174.89,174.63,174.88,9084.0
2019-09-26 14:00:00,174.94,175.19,174.8,174.89,14648.0,174.94,175.19,174.8,174.89,14648.0
2019-09-26 14:05:00,174.95,174.96,174.54,174.96,8333.0,174.95,174.96,174.54,174.96,8333.0
2019-09-26 14:10:00,174.99,175.1,174.91,175.0,16345.0,174.99,175.1,174.91,175.0,16345.0
2019-09-26 14:15:00,175.0,175.13,174.91,175.0,19600.0,175.0,175.13,174.91,175.0,19600.0
2019-09-26 14:20:00,175.0,175.35,175.0,175.18,16868.0,175.0,175.35,175.0,175.18,16868.0
2019-09-26 14:25:00,175.13,175.46,175.12,175.4,19015.0,175.13,175.46,175.12,175.4,19015.0
2019-09-26 14:30:00,175.42,175.67,175.22,175.31,13705.0,175.42,175.67,175.22,175.31,13705.0
2019-09-26 14:35:00,175.22,175.52,175.22,175.51,17338.0,175.22,175.52,175.22,175.51,17338.0
2019-09-26 14:40:00,175.53,175.77,175.53,175.75,31823.0,175.53,175.77,175.53,175.75,31823.0
2019-09-26 14:45:00,175.76,175.83,175.74,175.75,11051.0,175.76,175.83,175.74,175.75,11051.0
2019-09-26 14:50:00,175.75,175.84,175.43,175.81,33408.0,175.75,175.84,175.43,175.81,33408.0
2019-09-26 14:55:00,175.76,175.91,175.61,175.62,164494.0,175.76,175.91,175.61,175.62,164494.0
2019-09-26 15:00:00,175.7,175.92,175.36,175.38,29177.0,175.7,175.92,175.36,175.38,29177.0
2019-09-26 15:05:00,175.36,175.36,174.98,175.12,21803.0,175.36,175.36,174.98,175.12,21803.0
2019-09-26 15:10:00,175.12,175.15,174.75,174.75,17175.0,175.12,175.15,174.75,174.75,17175.0
2019-09-26 15:15:00,174.83,175.0,174.73,175.0,19934.0,174.83,175.0,174.73,175.0,19934.0
2019-09-26 15:20:00,174.98,175.12,174.83,174.86,16909.0,174.98,175.12,174.83,174.86,16909.0
2019-09-26 15:25:00,174.9,175.81,174.86,175.58,39574.0,174.9,175.81,174.86,175.58,39574.0
2019-09-26 15:30:00,175.59,175.86,175.44,175.81,29767.0,175.59,175.86,175.44,175.81,29767.0
2019-09-26 15:35:00,175.82,175.85,174.81,174.86,23042.0,175.82,175.85,174.81,174.86,23042.0
2019-09-26 15:40:00,174.82,174.95,174.67,174.75,32982.0,174.82,174.95,174.67,174.75,32982.0
2019-09-26 15:45:00,174.76,175.06,174.7,175.03,37015.0,174.76,175.06,174.7,175.03,37015.0
2019-09-26 15:50:00,175.0,175.1,174.64,174.75,65205.0,175.0,175.1,174.64,174.75,65205.0
2019-09-26 15:55:00,174.72,174.9,174.19,174.41,129113.0,174.72,174.9,174.19,174.41,129113.0
2019-09-27 09:30:00,174.79,174.79,172.36,172.37,17484.0,174.79,174.79,172.36,172.37,17484.0
2019-09-27 09:35:00,172.38,172.73,171.65,171.7,18872.0,172.38,172.73,171.65,171.7,18872.0
2019-09-27 09:40:00,171.64,171.82,171.32,171.44,12088.0,171.64,171.82,171.32,171.44,12088.0
2019-09-27 09:45:00,171.44,171.73,170.67,171.15,13664.0,171.44,171.73,170.67,171.15,13664.0
2019-09-27 09:50:00,171.21,171.21,169.79,169.86,19489.0,171.21,171.21,169.79,169.86,19489.0
2019-09-27 09:55:00,169.88,170.53,169.63,170.28,15239.0,169.88,170.53,169.63,170.28,15239.0
2019-09-27 10:00:00,170.44,171.01,170.28,170.28,21675.0,170.44,171.01,170.28,170.28,21675.0
2019-09-27 10:05:00,170.38,170.66,170.1,170.13,7636.0,170.38,170.66,170.1,170.13,7636.0
2019-09-27 10:10:00,170.15,170.51,169.88,170.17,24497.0,170.15,170.51,169.88,170.17,24497.0
2019-09-27 10:15:00,170.17,170.35,169.65,169.98,20931.0,170.17,170.35,169.65,169.98,20931.0
2019-09-27 10:20:00,170.16,170.32,169.85,170.3,6999.0,170.16,170.32,169.85,170.3,6999.0
2019-09-27 10:25:00,170.22,170.29,170.0,170.09,4283.0,170.22,170.29,170.0,170.09,4283.0
2019-09-27 10:30:00,170.11,170.16,169.48,169.5,14818.0,170.11,170.16,169.48,169.5,14818.0
2019-09-27 10:35:00,169.51,170.08,169.51,170.08,6053.0,169.51,170.08,169.51,170.08,6053.0
2019-09-27 10:40:00,170.22,171.01,170.12,170.9,22945.0,170.22,171.01,170.12,170.9,22945.0
2019-09-27 10:45:00,171.03,171.11,170.58,170.58,7383.0,171.03,171.11,170.58,170.58,7383.0
2019-09-27 10:50:00,170.51,171.01,170.51,170.86,5445.0,170.51,171.01,170.51,170.86,5445.0
2019-09-27 10:55:00,171.01,171.14,170.84,171.08,5878.0,171.01,171.14,170.84,171.08,5878.0
2019-09-27 11:00:00,171.08,171.14,170.59,170.59,6689.0,171.08,171.14,170.59,170.59,6689.0
2019-09-27 11:05:00,170.47,170.66,170.24,170.25,4960.0,170.47,170.66,170.24,170.25,4960.0
2019-09-27 11:10:00,170.2,170.65,169.91,170.65,8525.0,170.2,170.65,169.91,170.65,8525.0
2019-09-27 11:15:00,170.44,170.44,169.9,169.95,4942.0,170.44,170.44,169.9,169.95,4942.0
2019-09-27 11:20:00,169.95,170.16,169.95,170.1,7134.0,169.95,170.16,169.95,170.1,7134.0
2019-09-27 11:25:00,170.09,170.45,169.96,170.03,41714.0,170.09,170.45,169.96,170.03,41714.0
2019-09-27 11:30:00,169.89,169.89,169.36,169.39,41814.0,169.89,169.89,169.36,169.39,41814.0
2019-09-27 11:35:00,169.42,169.42,167.75,168.22,26415.0,169.42,169.42,167.75,168.22,26415.0
2019-09-27 11:40:00,168.14,168.78,168.03,168.25,13206.0,168.14,168.78,168.03,168.25,13206.0
2019-09-27 11:45:00,168.15,168.5,168.12,168.48,6768.0,168.15,168.5,168.12,168.48,6768.0
2019-09-27 11:50:00,168.28,169.45,168.18,169.43,41036.0,168.28,169.45,168.18,169.43,41036.0
2019-09-27 11:55:00,169.61,170.27,169.53,169.63,12199.0,169.61,170.27,169.53,169.63,12199.0
2019-09-27 12:00:00,169.53,169.54,169.11,169.23,2446.0,169.53,169.54,169.11,169.23,2446.0
2019-09-27 12:05:00,169.28,169.39,169.14,169.17,6119.0,169.28,169.39,169.14,169.17,6119.0
2019-09-27 12:10:00,169.27,169.53,169.16,169.41,8498.0,169.27,169.53,169.16,169.41,8498.0
2019-09-27 12:15:00,169.21,169.44,169.07,169.16,6967.0,169.21,169.44,169.07,169.16,6967.0
2019-09-27 12:20:00,169.12,169.17,168.51,168.65,8283.0,169.12,169.17,168.51,168.65,8283.0
2019-09-27 12:25:00,168.55,168.78,168.5,168.62,9961.0,168.55,168.78,168.5,168.62,9961.0
2019-09-27 12:30:00,168.57,168.86,168.41,168.56,20271.0,168.57,168.86,168.41,168.56,20271.0
2019-09-27 12:35:00,168.57,168.57,168.22,168.34,24449.0,168.57,168.57,168.22,168.34,24449.0
2019-09-27 12:40:00,168.4,168.51,167.58,167.63,16876.0,168.4,168.51,167.58,167.63,16876.0
2019-09-27 12:45:00,167.57,167.84,167.25,167.3,20191.0,167.57,167.84,167.25,167.3,20191.0
2019-09-27 12:50:00,167.31,167.36,167.01,167.07,20974.0,167.31,167.36,167.01,167.07,20974.0
2019-09-27 12:55:00,167.04,167.26,166.9,167.0,21590.0,167.04,167.26,166.9,167.0,21590.0
2019-09-27 13:00:00,167.0,167.35,166.9,167.27,24848.0,167.0,167.35,166.9,167.27,24848.0
2019-09-27 13:05:00,167.2,167.5,167.2,167.46,21122.0,167.2,167.5,167.2,167.46,21122.0
2019-09-27 13:10:00,167.41,167.62,167.12,167.41,5421.0,167.41,167.62,167.12,167.41,5421.0
2019-09-27 13:15:00,167.39,167.46,166.93,167.07,7132.0,167.39,167.46,166.93,167.07,7132.0
2019-09-27 13:20:00,167.31,167.31,166.96,167.2,6209.0,167.31,167.31,166.96,167.2,6209.0
2019-09-27 13:25:00,167.22,167.38,167.08,167.2,7357.0,167.22,167.38,167.08,167.2,7357.0
2019-09-27 13:30:00,167.09,167.26,166.88,166.98,7774.0,167.09,167.26,166.88,166.98,7774.0
2019-09-27 13:35:00,167.0,167.13,166.95,167.08,6713.0,167.0,167.13,166.95,167.08,6713.0
2019-09-27 13:40:00,167.14,167.57,167.1,167.35,20345.0,167.14,167.57,167.1,167.35,20345.0
2019-09-27 13:45:00,167.28,167.34,167.17,167.22,19028.0,167.28,167.34,167.17,167.22,19028.0
2019-09-27 13:50:00,167.22,167.49,166.94,167.49,24571.0,167.22,167.49,166.94,167.49,24571.0
2019-09-27 13:55:00,167.49,167.92,167.47,167.89,25228.0,167.49,167.92,167.47,167.89,25228.0
2019-09-27 14:00:00,167.94,167.96,167.26,167.47,24909.0,167.94,167.96,167.26,167.47,24909.0
2019-09-27 14:05:00,167.42,167.42,167.14,167.14,3421.0,167.42,167.42,167.14,167.14,3421.0
2019-09-27 14:10:00,167.13,167.13,166.38,166.52,84189.0,167.13,167.13,166.38,166.52,84189.0
2019-09-27 14:15:00,166.51,166.57,166.0,166.12,23414.0,166.51,166.57,166.0,166.12,23414.0
2019-09-27 14:20:00,166.1,166.13,165.31,165.4,23973.0,166.1,166.13,165.31,165.4,23973.0
2019-09-27 14:25:00,165.46,165.61,165.11,165.28,24646.0,165.46,165.61,165.11,165.28,24646.0
2019-09-27 14:30:00,165.33,165.56,165.07,165.53,39313.0,165.33,165.56,165.07,165.53,39313.0
2019-09-27 14:35:00,165.43,165.87,165.43,165.8,10364.0,165.43,165.87,165.43,165.8,10364.0
2019-09-27 14:40:00,165.8,166.0,165.51,165.84,15999.0,165.8,166.0,165.51,165.84,15999.0
2019-09-27 14:45:00,165.86,165.92,165.36,165.38,24236.0,165.86,165.92,165.36,165.38,24236.0
2019-09-27 14:50:00,165.33,165.45,165.21,165.34,14818.0,165.33,165.45,165.21,165.34,14818.0
2019-09-27 14:55:00,165.45,166.03,165.45,165.88,19524.0,165.45,166.03,165.45,165.88,19524.0
2019-09-27 15:00:00,165.92,166.24,165.89,166.16,36791.0,165.92,166.24,165.89,166.16,36791.0
2019-09-27 15:05:00,166.17,166.43,166.09,166.41,57907.0,166.17,166.43,166.09,166.41,57907.0
2019-09-27 15:10:00,166.43,166.78,166.28,166.46,37275.0,166.43,166.78,166.28,166.46,37275.0
2019-09-27 15:15:00,166.44,167.11,166.35,167.08,17228.0,166.44,167.11,166.35,167.08,17228.0
2019-09-27 15:20:00,167.08,167.65,167.0,167.58,38724.0,167.08,167.65,167.0,167.58,38724.0
2019-09-27 15:25:00,167.61,167.94,167.41,167.93,33168.0,167.61,167.94,167.41,167.93,33168.0
2019-09-27 15:30:00,167.93,168.32,167.82,167.99,38274.0,167.93,168.32,167.82,167.99,38274.0
2019-09-27 15:35:00,168.1,168.48,168.09,168.42,33513.0,168.1,168.48,168.09,168.42,33513.0
2019-09-27 15:40:00,168.43,168.45,168.1,168.24,20346.0,168.43,168.45,168.1,168.24,20346.0
2019-09-27 15:45:00,168.15,168.3,168.1,168.18,21860.0,168.15,168.3,168.1,168.18,21860.0
2019-09-27 15:50:00,168.16,168.66,168.14,168.5,45871.0,168.16,168.66,168.14,168.5,45871.0
2019-09-27 15:55:00,168.51,168.78,168.27,168.74,86573.0,168.51,168.78,168.27,168.74,86573.0
2019-09-30 09:30:00,169.1,169.6,167.72,169.6,47921.0,169.1,169.6,167.72,169.6,47921.0
2019-09-30 09:35:00,169.58,169.7,168.52,168.62,28359.0,169.58,169.7,168.52,168.62,28359.0
2019-09-30 09:40:00,168.62,170.0,168.61,170.0,10290.0,168.62,170.0,168.61,170.0,10290.0
2019-09-30 09:45:00,170.18,170.19,169.25,169.64,14949.0,170.18,170.19,169.25,169.64,14949.0
2019-09-30 09:50:00,170.0,170.79,170.0,170.31,7560.0,170.0,170.79,170.0,170.31,7560.0
2019-09-30 09:55:00,169.91,169.98,169.64,169.8,2018.0,169.91,169.98,169.64,169.8,2018.0
2019-09-30 10:00:00,169.78,170.5,169.66,170.4,8122.0,169.78,170.5,169.66,170.4,8122.0
2019-09-30 10:05:00,170.34,170.34,169.64,169.67,5390.0,170.34,170.34,169.64,169.67,5390.0
2019-09-30 10:10:00,169.85,170.22,169.72,170.22,2906.0,169.85,170.22,169.72,170.22,2906.0
2019-09-30 10:15:00,170.36,170.41,169.68,169.68,3917.0,170.36,170.41,169.68,169.68,3917.0
2019-09-30 10:20:00,169.59,169.86,169.41,169.59,3980.0,169.59,169.86,169.41,169.59,3980.0
2019-09-30 10:25:00,169.73,169.73,169.37,169.56,5600.0,169.73,169.73,169.37,169.56,5600.0
2019-09-30 10:30:00,169.67,170.09,169.5,169.72,8795.0,169.67,170.09,169.5,169.72,8795.0
2019-09-30 10:35:00,169.94,170.07,169.59,169.82,6170.0,169.94,170.07,169.59,169.82,6170.0
2019-09-30 10:40:00,169.72,169.81,169.37,169.45,4493.0,169.72,169.81,169.37,169.45,4493.0
2019-09-30 10:45:00,169.42,169.71,169.35,169.71,3700.0,169.42,169.71,169.35,169.71,3700.0
2019-09-30 10:50:00,169.63,169.76,169.4,169.69,1300.0,169.63,169.76,169.4,169.69,1300.0
2019-09-30 10:55:00,169.68,169.74,169.59,169.74,11125.0,169.68,169.74,169.59,169.74,11125.0
2019-09-30 11:00:00,169.8,170.0,169.58,169.58,3017.0,169.8,170.0,169.58,169.58,3017.0
2019-09-30 11:05:00,169.47,169.58,169.26,169.58,4300.0,169.47,169.58,169.26,169.58,4300.0
2019-09-30 11:10:00,169.68,169.68,169.49,169.49,300.0,169.68,169.68,169.49,169.49,300.0
2019-09-30 11:15:00,169.43,169.74,169.23,169.23,16812.0,169.43,169.74,169.23,169.23,16812.0
2019-09-30 11:20:00,169.32,169.73,169.32,169.56,2506.0,169.32,169.73,169.32,169.56,2506.0
2019-09-30 11:25:00,169.51,169.98,169.51,169.84,3120.0,169.51,169.98,169.51,169.84,3120.0
2019-09-30 11:30:00,169.91,169.91,169.69,169.69,4310.0,169.91,169.91,169.69,169.69,4310.0
2019-09-30 11:35:00,169.78,169.93,169.7,169.7,2639.0,169.78,169.93,169.7,169.7,2639.0
2019-09-30 11:40:00,169.7,170.06,169.7,170.05,2358.0,169.7,170.06,169.7,170.05,2358.0
2019-09-30 11:45:00,170.02,170.19,169.84,170.08,5833.0,170.02,170.19,169.84,170.08,5833.0
2019-09-30 11:50:00,170.09,170.19,169.93,169.93,3102.0,170.09,170.19,169.93,169.93,3102.0
2019-09-30 11:55:00,169.95,170.0,169.85,170.0,3200.0,169.95,170.0,169.85,170.0,3200.0
2019-09-30 12:00:00,170.0,170.18,169.77,169.95,4312.0,170.0,170.18,169.77,169.95,4312.0
2019-09-30 12:05:00,170.01,170.03,169.91,170.02,1538.0,170.01,170.03,169.91,170.02,1538.0
2019-09-30 12:10:00,170.0,170.35,170.0,170.23,2900.0,170.0,170.35,170.0,170.23,2900.0
2019-09-30 12:15:00,170.13,170.23,170.09,170.12,4467.0,170.13,170.23,170.09,170.12,4467.0
2019-09-30 12:20:00,170.17,170.42,170.15,170.42,5329.0,170.17,170.42,170.15,170.42,5329.0
2019-09-30 12:25:00,170.42,170.54,170.31,170.53,8350.0,170.42,170.54,170.31,170.53,8350.0
2019-09-30 12:30:00,170.55,170.65,170.47,170.47,2300.0,170.55,170.65,170.47,170.47,2300.0
2019-09-30 12:35:00,170.47,170.59,170.41,170.51,2300.0,170.47,170.59,170.41,170.51,2300.0
2019-09-30 12:40:00,170.56,170.79,170.56,170.78,5298.0,170.56,170.79,170.56,170.78,5298.0
2019-09-30 12:45:00,170.72,170.95,170.68,170.81,2743.0,170.72,170.95,170.68,170.81,2743.0
2019-09-30 12:50:00,170.75,170.75,170.39,170.47,6262.0,170.75,170.75,170.39,170.47,6262.0
2019-09-30 12:55:00,170.54,170.55,170.42,170.43,1100.0,170.54,170.55,170.42,170.43,1100.0
2019-09-30 13:00:00,170.46,170.75,170.4,170.74,4475.0,170.46,170.75,170.4,170.74,4475.0
2019-09-30 13:05:00,170.68,170.7,170.32,170.32,29865.0,170.68,170.7,170.32,170.32,29865.0
2019-09-30 13:10:00,170.43,170.55,170.31,170.47,3466.0,170.43,170.55,170.31,170.47,3466.0
2019-09-30 13:15:00,170.5,170.75,170.48,170.7,4091.0,170.5,170.75,170.48,170.7,4091.0
2019-09-30 13:20:00,170.66,170.91,170.66,170.81,1726.0,170.66,170.91,170.66,170.81,1726.0
2019-09-30 13:25:00,170.75,170.8,170.32,170.33,6819.0,170.75,170.8,170.32,170.33,6819.0
2019-09-30 13:30:00,170.41,170.43,170.3,170.38,2400.0,170.41,170.43,170.3,170.38,2400.0
2019-09-30 13:35:00,170.34,170.4,170.29,170.36,17128.0,170.34,170.4,170.29,170.36,17128.0
2019-09-30 13:40:00,170.33,170.41,169.98,170.08,16407.0,170.33,170.41,169.98,170.08,16407.0
2019-09-30 13:45:00,170.09,170.43,169.99,170.42,16581.0,170.09,170.43,169.99,170.42,16581.0
2019-09-30 13:50:00,170.38,170.43,170.2,170.32,17732.0,170.38,170.43,170.2,170.32,17732.0
2019-09-30 13:55:00,170.3,170.32,170.12,170.29,28358.0,170.3,170.32,170.12,170.29,28358.0
2019-09-30 14:00:00,170.3,171.0,170.16,171.0,45417.0,170.3,171.0,170.16,171.0,45417.0
2019-09-30 14:05:00,171.02,171.08,170.78,170.88,7870.0,171.02,171.08,170.78,170.88,7870.0
2019-09-30 14:10:00,170.8,170.81,170.63,170.7,5804.0,170.8,170.81,170.63,170.7,5804.0
2019-09-30 14:15:00,170.74,170.9,170.64,170.74,3550.0,170.74,170.9,170.64,170.74,3550.0
2019-09-30 14:20:00,170.74,170.91,170.74,170.74,4050.0,170.74,170.91,170.74,170.74,4050.0
2019-09-30 14:25:00,170.73,170.79,170.61,170.68,2215.0,170.73,170.79,170.61,170.68,2215.0
2019-09-30 14:30:00,170.71,170.75,170.55,170.57,3334.0,170.71,170.75,170.55,170.57,3334.0
2019-09-30 14:35:00,170.56,170.57,170.09,170.11,6994.0,170.56,170.57,170.09,170.11,6994.0
2019-09-30 14:40:00,170.11,170.35,170.03,170.35,5430.0,170.11,170.35,170.03,170.35,5430.0
2019-09-30 14:45:00,170.35,170.35,170.13,170.18,3956.0,170.35,170.35,170.13,170.18,3956.0
2019-09-30 14:50:00,170.23,170.38,170.23,170.29,9706.0,170.23,170.38,170.23,170.29,9706.0
2019-09-30 14:55:00,170.23,170.45,170.03,170.1,23900.0,170.23,170.45,170.03,170.1,23900.0
2019-09-30 15:00:00,170.13,170.46,170.05,170.07,22112.0,170.13,170.46,170.05,170.07,22112.0
2019-09-30 15:05:00,170.07,170.17,169.77,169.93,12110.0,170.07,170.17,169.77,169.93,12110.0
2019-09-30 15:10:00,169.86,169.93,169.76,169.84,6219.0,169.86,169.93,169.76,169.84,6219.0
2019-09-30 15:15:00,169.76,169.85,169.64,169.69,7020.0,169.76,169.85,169.64,169.69,7020.0
2019-09-30 15:20:00,169.65,169.83,169.63,169.73,15600.0,169.65,169.83,169.63,169.73,15600.0
2019-09-30 15:25:00,169.76,169.86,169.74,169.83,10596.0,169.76,169.86,169.74,169.83,10596.0
2019-09-30 15:30:00,169.75,169.83,169.6,169.61,8190.0,169.75,169.83,169.6,169.61,8190.0
2019-09-30 15:35:00,169.64,169.72,169.63,169.69,13280.0,169.64,169.72,169.63,169.69,13280.0
2019-09-30 15:40:00,169.68,170.04,169.53,169.99,77994.0,169.68,170.04,169.53,169.99,77994.0
2019-09-30 15:45:00,170.02,170.21,169.89,170.02,44332.0,170.02,170.21,169.89,170.02,44332.0
2019-09-30 15:50:00,170.02,170.27,169.9,169.9,33163.0,170.02,170.27,169.9,169.9,33163.0
2019-09-30 15:55:00,169.88,170.09,169.87,169.94,34922.0,169.88,170.09,169.87,169.94,34922.0
2019-10-01 09:30:00,170.07,171.14,170.0,171.0,31861.0,170.07,171.14,170.0,171.0,31861.0
2019-10-01 09:35:00,170.52,170.98,169.65,169.65,7474.0,170.52,170.98,169.65,169.65,7474.0
2019-10-01 09:40:00,169.85,171.01,169.53,171.0,13165.0,169.85,171.01,169.53,171.0,13165.0
2019-10-01 09:45:00,171.13,171.42,170.88,170.95,10679.0,171.13,171.42,170.88,170.95,10679.0
2019-10-01 09:50:00,170.73,170.99,170.41,170.45,15273.0,170.73,170.99,170.41,170.45,15273.0
2019-10-01 09:55:00,170.57,170.76,170.49,170.75,11495.0,170.57,170.76,170.49,170.75,11495.0
2019-10-01 10:00:00,170.48,171.13,170.21,170.52,16930.0,170.48,171.13,170.21,170.52,16930.0
2019-10-01 10:05:00,170.49,170.49,169.57,169.57,14196.0,170.49,170.49,169.57,169.57,14196.0
2019-10-01 10:10:00,169.64,170.12,169.33,169.75,6450.0,169.64,170.12,169.33,169.75,6450.0
2019-10-01 10:15:00,169.79,170.49,169.74,170.3,24706.0,169.79,170.49,169.74,170.3,24706.0
2019-10-01 10:20:00,170.38,171.0,170.25,170.32,5644.0,170.38,171.0,170.25,170.32,5644.0
2019-10-01 10:25:00,170.36,170.47,170.0,170.31,8327.0,170.36,170.47,170.0,170.31,8327.0
2019-10-01 10:30:00,170.27,170.37,169.97,170.23,5584.0,170.27,170.37,169.97,170.23,5584.0
2019-10-01 10:35:00,170.14,170.59,170.02,170.44,11811.0,170.14,170.59,170.02,170.44,11811.0
2019-10-01 10:40:00,170.44,170.6,169.96,170.08,14285.0,170.44,170.6,169.96,170.08,14285.0
2019-10-01 10:45:00,170.31,170.73,170.27,170.31,22753.0,170.31,170.73,170.27,170.31,22753.0
2019-10-01 10:50:00,170.26,170.68,170.03,170.6,29903.0,170.26,170.68,170.03,170.6,29903.0
2019-10-01 10:55:00,170.57,170.57,169.85,169.85,7872.0,170.57,170.57,169.85,169.85,7872.0
2019-10-01 11:00:00,169.84,169.91,169.25,169.31,21394.0,169.84,169.91,169.25,169.31,21394.0
2019-10-01 11:05:00,169.27,169.54,169.24,169.54,18673.0,169.27,169.54,169.24,169.54,18673.0
2019-10-01 11:10:00,169.67,169.94,169.58,169.76,12758.0,169.67,169.94,169.58,169.76,12758.0
2019-10-01 11:15:00,169.65,169.92,169.4,169.69,12182.0,169.65,169.92,169.4,169.69,12182.0
2019-10-01 11:20:00,169.68,170.0,169.57,169.94,16684.0,169.68,170.0,169.57,169.94,16684.0
2019-10-01 11:25:00,170.0,170.29,169.84,170.2,8103.0,170.0,170.29,169.84,170.2,8103.0
2019-10-01 11:30:00,170.16,170.2,170.04,170.19,2030.0,170.16,170.2,170.04,170.19,2030.0
2019-10-01 11:35:00,170.21,170.24,169.97,170.12,3083.0,170.21,170.24,169.97,170.12,3083.0
2019-10-01 11:40:00,170.0,170.25,169.92,170.25,3355.0,170.0,170.25,169.92,170.25,3355.0
2019-10-01 11:45:00,170.21,170.28,169.5,169.5,30099.0,170.21,170.28,169.5,169.5,30099.0
2019-10-01 11:50:00,169.51,169.86,169.51,169.73,11515.0,169.51,169.86,169.51,169.73,11515.0
2019-10-01 11:55:00,169.81,170.03,169.7,170.03,3845.0,169.81,170.03,169.7,170.03,3845.0
2019-10-01 12:00:00,169.92,169.92,169.57,169.63,20715.0,169.92,169.92,169.57,169.63,20715.0
2019-10-01 12:05:00,169.58,169.73,169.54,169.69,11125.0,169.58,169.73,169.54,169.69,11125.0
2019-10-01 12:10:00,169.69,169.69,169.39,169.49,7900.0,169.69,169.69,169.39,169.49,7900.0
2019-10-01 12:15:00,169.4,169.6,169.4,169.51,4096.0,169.4,169.6,169.4,169.51,4096.0
2019-10-01 12:20:00,169.54,169.56,169.25,169.35,13473.0,169.54,169.56,169.25,169.35,13473.0
2019-10-01 12:25:00,169.36,169.52,169.26,169.46,18789.0,169.36,169.52,169.26,169.46,18789.0
2019-10-01 12:30:00,169.52,169.66,169.49,169.49,2400.0,169.52,169.66,169.49,169.49,2400.0
2019-10-01 12:35:00,169.39,169.81,169.39,169.67,2971.0,169.39,169.81,169.39,169.67,2971.0
2019-10-01 12:40:00,169.98,170.49,169.86,170.49,5113.0,169.98,170.49,169.86,170.49,5113.0
2019-10-01 12:45:00,170.39,170.47,170.09,170.17,8208.0,170.39,170.47,170.09,170.17,8208.0
2019-10-01 12:50:00,170.21,170.36,170.13,170.19,7341.0,170.21,170.36,170.13,170.19,7341.0
2019-10-01 12:55:00,170.14,170.25,170.03,170.04,5300.0,170.14,170.25,170.03,170.04,5300.0
2019-10-01 13:00:00,170.05,170.1,169.78,169.99,3400.0,170.05,170.1,169.78,169.99,3400.0
2019-10-01 13:05:00,169.92,170.0,169.66,169.89,12584.0,169.92,170.0,169.66,169.89,12584.0
2019-10-01 13:10:00,169.79,169.79,169.55,169.57,2099.0,169.79,169.79,169.55,169.57,2099.0
2019-10-01 13:15:00,169.45,169.48,169.37,169.48,27382.0,169.45,169.48,169.37,169.48,27382.0
2019-10-01 13:20:00,169.48,169.52,169.28,169.35,3430.0,169.48,169.52,169.28,169.35,3430.0
2019-10-01 13:25:00,169.42,169.56,169.31,169.46,4700.0,169.42,169.56,169.31,169.46,4700.0
2019-10-01 13:30:00,169.39,169.6,169.27,169.28,5870.0,169.39,169.6,169.27,169.28,5870.0
2019-10-01 13:35:00,169.37,169.38,169.21,169.28,4774.0,169.37,169.38,169.21,169.28,4774.0
2019-10-01 13:40:00,169.32,169.6,169.32,169.5,12224.0,169.32,169.6,169.32,169.5,12224.0
2019-10-01 13:45:00,169.59,169.65,169.42,169.65,5103.0,169.59,169.65,169.42,169.65,5103.0
2019-10-01 13:50:00,169.72,169.75,169.5,169.56,2669.0,169.72,169.75,169.5,169.56,2669.0
2019-10-01 13:55:00,169.58,169.58,169.42,169.53,2300.0,169.58,169.58,169.42,169.53,2300.0
2019-10-01 14:00:00,169.54,169.72,169.42,169.72,3675.0,169.54,169.72,169.42,169.72,3675.0
2019-10-01 14:05:00,169.38,169.38,169.06,169.06,2818.0,169.38,169.38,169.06,169.06,2818.0
2019-10-01 14:10:00,169.14,169.15,169.06,169.14,1147.0,169.14,169.15,169.06,169.14,1147.0
2019-10-01 14:15:00,169.12,169.3,169.12,169.27,2250.0,169.12,169.3,169.12,169.27,2250.0
2019-10-01 14:20:00,169.27,169.37,169.2,169.28,10956.0,169.27,169.37,169.2,169.28,10956.0
2019-10-01 14:25:00,169.29,169.45,169.04,169.12,23076.0,169.29,169.45,169.04,169.12,23076.0
2019-10-01 14:30:00,169.3,169.73,169.3,169.71,7907.0,169.3,169.73,169.3,169.71,7907.0
2019-10-01 14:35:00,169.79,169.86,169.29,169.37,4379.0,169.79,169.86,169.29,169.37,4379.0
2019-10-01 14:40:00,169.39,169.57,169.39,169.47,7490.0,169.39,169.57,169.39,169.47,7490.0
2019-10-01 14:45:00,169.7,169.79,169.6,169.62,2007.0,169.7,169.79,169.6,169.62,2007.0
2019-10-01 14:50:00,169.66,169.91,169.42,169.71,13662.0,169.66,169.91,169.42,169.71,13662.0
2019-10-01 14:55:00,169.78,169.97,169.47,169.47,18109.0,169.78,169.97,169.47,169.47,18109.0
2019-10-01 15:00:00,169.54,169.55,169.32,169.49,7818.0,169.54,169.55,169.32,169.49,7818.0
2019-10-01 15:05:00,169.43,169.79,169.43,169.65,3028.0,169.43,169.79,169.43,169.65,3028.0
2019-10-01 15:10:00,169.64,169.7,169.34,169.36,2825.0,169.64,169.7,169.34,169.36,2825.0
2019-10-01 15:15:00,169.27,169.39,169.23,169.26,6666.0,169.27,169.39,169.23,169.26,6666.0
2019-10-01 15:20:00,169.27,169.42,169.22,169.26,9769.0,169.27,169.42,169.22,169.26,9769.0
2019-10-01 15:25:00,169.29,169.45,169.17,169.4,42231.0,169.29,169.45,169.17,169.4,42231.0
2019-10-01 15:30:00,169.36,169.59,169.23,169.48,15919.0,169.36,169.59,169.23,169.48,15919.0
2019-10-01 15:35:00,169.53,169.53,169.21,169.33,11932.0,169.53,169.53,169.21,169.33,11932.0
2019-10-01 15:40:00,169.26,169.33,169.07,169.12,11851.0,169.26,169.33,169.07,169.12,11851.0
2019-10-01 15:45:00,169.16,169.38,168.82,168.86,19040.0,169.16,169.38,168.82,168.86,19040.0
2019-10-01 15:50:00,168.9,168.97,168.61,168.82,24142.0,168.9,168.97,168.61,168.82,24142.0
2019-10-01 15:55:00,168.81,168.99,168.54,168.75,41852.0,168.81,168.99,168.54,168.75,41852.0
2019-10-02 09:30:00,166.92,167.3,166.01,166.83,27546.0,166.92,167.3,166.01,166.83,27546.0
2019-10-02 09:35:00,166.65,167.6,166.62,167.33,16626.0,166.65,167.6,166.62,167.33,16626.0
2019-10-02 09:40:00,167.5,167.87,166.9,167.07,12779.0,167.5,167.87,166.9,167.07,12779.0
2019-10-02 09:45:00,167.01,167.42,167.01,167.23,7898.0,167.01,167.42,167.01,167.23,7898.0
2019-10-02 09:50:00,167.06,167.06,166.24,166.49,13305.0,167.06,167.06,166.24,166.49,13305.0
2019-10-02 09:55:00,166.45,166.73,166.15,166.46,27135.0,166.45,166.73,166.15,166.46,27135.0
2019-10-02 10:00:00,166.33,166.33,165.0,166.14,88581.0,166.33,166.33,165.0,166.14,88581.0
2019-10-02 10:05:00,166.23,166.86,166.23,166.66,19603.0,166.23,166.86,166.23,166.66,19603.0
2019-10-02 10:10:00,166.57,167.0,166.33,166.49,18968.0,166.57,167.0,166.33,166.49,18968.0
2019-10-02 10:15:00,166.43,166.93,166.03,166.24,10128.0,166.43,166.93,166.03,166.24,10128.0
2019-10-02 10:20:00,166.11,166.44,166.04,166.24,13918.0,166.11,166.44,166.04,166.24,13918.0
2019-10-02 10:25:00,166.16,166.24,165.56,165.75,32105.0,166.16,166.24,165.56,165.75,32105.0
2019-10-02 10:30:00,165.65,165.76,165.22,165.45,17223.0,165.65,165.76,165.22,165.45,17223.0
2019-10-02 10:35:00,165.51,165.6,165.11,165.22,12594.0,165.51,165.6,165.11,165.22,12594.0
2019-10-02 10:40:00,165.16,165.48,165.13,165.33,11308.0,165.16,165.48,165.13,165.33,11308.0
2019-10-02 10:45:00,165.32,165.32,164.63,164.95,65924.0,165.32,165.32,164.63,164.95,65924.0
2019-10-02 10:50:00,164.85,166.22,164.84,166.2,18217.0,164.85,166.22,164.84,166.2,18217.0
2019-10-02 10:55:00,166.29,166.56,166.09,166.25,14673.0,166.29,166.56,166.09,166.25,14673.0
2019-10-02 11:00:00,166.28,166.84,166.25,166.81,22181.0,166.28,166.84,166.25,166.81,22181.0
2019-10-02 11:05:00,166.76,166.92,166.54,166.68,10692.0,166.76,166.92,166.54,166.68,10692.0
2019-10-02 11:10:00,166.74,166.74,166.21,166.56,7060.0,166.74,166.74,166.21,166.56,7060.0
2019-10-02 11:15:00,166.56,167.0,166.51,166.78,9644.0,166.56,167.0,166.51,166.78,9644.0
2019-10-02 11:20:00,166.74,166.81,166.4,166.63,8135.0,166.74,166.81,166.4,166.63,8135.0
2019-10-02 11:25:00,166.56,166.56,166.08,166.42,6361.0,166.56,166.56,166.08,166.42,6361.0
2019-10-02 11:30:00,166.41,166.48,166.04,166.39,10809.0,166.41,166.48,166.04,166.39,10809.0
2019-10-02 11:35:00,166.26,166.56,166.07,166.51,8735.0,166.26,166.56,166.07,166.51,8735.0
2019-10-02 11:40:00,166.48,166.8,166.33,166.38,9842.0,166.48,166.8,166.33,166.38,9842.0
2019-10-02 11:45:00,166.38,166.56,166.22,166.24,7536.0,166.38,166.56,166.22,166.24,7536.0
2019-10-02 11:50:00,166.36,166.71,166.28,166.65,7337.0,166.36,166.71,166.28,166.65,7337.0
2019-10-02 11:55:00,166.7,166.92,166.67,166.9,5155.0,166.7,166.92,166.67,166.9,5155.0
2019-10-02 12:00:00,166.81,166.86,166.41,166.82,9656.0,166.81,166.86,166.41,166.82,9656.0
2019-10-02 12:05:00,166.93,166.97,166.76,166.83,5648.0,166.93,166.97,166.76,166.83,5648.0
2019-10-02 12:10:00,166.74,166.84,166.51,166.58,7930.0,166.74,166.84,166.51,166.58,7930.0
2019-10-02 12:15:00,166.58,166.76,166.39,166.7,6136.0,166.58,166.76,166.39,166.7,6136.0
2019-10-02 12:20:00,166.71,166.81,166.48,166.71,10518.0,166.71,166.81,166.48,166.71,10518.0
2019-10-02 12:25:00,166.65,166.65,166.5,166.6,4310.0,166.65,166.65,166.5,166.6,4310.0
2019-10-02 12:30:00,166.59,166.65,166.35,166.35,3259.0,166.59,166.65,166.35,166.35,3259.0
2019-10-02 12:35:00,166.17,166.17,165.85,165.92,3320.0,166.17,166.17,165.85,165.92,3320.0
2019-10-02 12:40:00,165.96,166.03,165.5,165.61,10535.0,165.96,166.03,165.5,165.61,10535.0
2019-10-02 12:45:00,165.67,165.71,165.5,165.56,6325.0,165.67,165.71,165.5,165.56,6325.0
2019-10-02 12:50:00,165.45,165.69,165.32,165.32,12137.0,165.45,165.69,165.32,165.32,12137.0
2019-10-02 12:55:00,165.32,165.58,165.31,165.58,4229.0,165.32,165.58,165.31,165.58,4229.0
2019-10-02 13:00:00,165.51,166.11,165.47,166.11,5663.0,165.51,166.11,165.47,166.11,5663.0
2019-10-02 13:05:00,166.13,166.36,166.13,166.26,7707.0,166.13,166.36,166.13,166.26,7707.0
2019-10-02 13:10:00,166.26,166.49,166.26,166.32,3947.0,166.26,166.49,166.26,166.32,3947.0
2019-10-02 13:15:00,166.27,166.35,166.0,166.09,5975.0,166.27,166.35,166.0,166.09,5975.0
2019-10-02 13:20:00,166.05,166.08,165.84,165.99,5846.0,166.05,166.08,165.84,165.99,5846.0
2019-10-02 13:25:00,166.06,166.39,166.0,166.26,9326.0,166.06,166.39,166.0,166.26,9326.0
2019-10-02 13:30:00,166.29,166.33,166.1,166.23,15772.0,166.29,166.33,166.1,166.23,15772.0
2019-10-02 13:35:00,166.26,166.5,166.26,166.5,5499.0,166.26,166.5,166.26,166.5,5499.0
2019-10-02 13:40:00,166.44,166.52,166.4,166.4,3000.0,166.44,166.52,166.4,166.4,3000.0
2019-10-02 13:45:00,166.35,166.4,165.99,165.99,7950.0,166.35,166.4,165.99,165.99,7950.0
2019-10-02 13:50:00,166.01,166.04,165.75,165.83,17946.0,166.01,166.04,165.75,165.83,17946.0
2019-10-02 13:55:00,165.79,166.2,165.72,165.72,5536.0,165.79,166.2,165.72,165.72,5536.0
2019-10-02 14:00:00,165.69,165.84,165.59,165.67,9491.0,165.69,165.84,165.59,165.67,9491.0
2019-10-02 14:05:00,165.68,165.88,165.53,165.68,8667.0,165.68,165.88,165.53,165.68,8667.0
2019-10-02 14:10:00,165.73,166.0,165.65,166.0,9198.0,165.73,166.0,165.65,166.0,9198.0
2019-10-02 14:15:00,165.99,166.37,165.98,166.16,9893.0,165.99,166.37,165.98,166.16,9893.0
2019-10-02 14:20:00,166.16,166.4,166.14,166.37,9547.0,166.16,166.4,166.14,166.37,9547.0
2019-10-02 14:25:00,166.37,166.37,166.06,166.16,6415.0,166.37,166.37,166.06,166.16,6415.0
2019-10-02 14:30:00,166.13,166.18,166.0,166.16,4910.0,166.13,166.18,166.0,166.16,4910.0
2019-10-02 14:35:00,166.21,166.23,166.0,166.17,7700.0,166.21,166.23,166.0,166.17,7700.0
2019-10-02 14:40:00,166.25,166.32,166.11,166.15,15139.0,166.25,166.32,166.11,166.15,15139.0
2019-10-02 14:45:00,166.16,166.25,166.04,166.07,22819.0,166.16,166.25,166.04,166.07,22819.0
2019-10-02 14:50:00,166.01,166.02,165.7,165.85,5700.0,166.01,166.02,165.7,165.85,5700.0
2019-10-02 14:55:00,165.88,166.03,165.88,165.99,5322.0,165.88,166.03,165.88,165.99,5322.0
2019-10-02 15:00:00,166.03,166.17,165.82,165.82,9758.0,166.03,166.17,165.82,165.82,9758.0
2019-10-02 15:05:00,165.88,166.13,165.87,165.88,7672.0,165.88,166.13,165.87,165.88,7672.0
2019-10-02 15:10:00,166.0,166.4,165.93,166.24,14414.0,166.0,166.4,165.93,166.24,14414.0
2019-10-02 15:15:00,166.19,166.31,165.99,166.18,23749.0,166.19,166.31,165.99,166.18,23749.0
2019-10-02 15:20:00,166.3,166.4,165.67,165.98,84704.0,166.3,166.4,165.67,165.98,84704.0
2019-10-02 15:25:00,166.0,166.22,165.88,165.94,12892.0,166.0,166.22,165.88,165.94,12892.0
2019-10-02 15:30:00,165.94,166.45,165.86,166.35,22240.0,165.94,166.45,165.86,166.35,22240.0
2019-10-02 15:35:00,166.29,166.53,166.21,166.24,18839.0,166.29,166.53,166.21,166.24,18839.0
2019-10-02 15:40:00,166.26,166.38,165.91,166.0,13905.0,166.26,166.38,165.91,166.0,13905.0
2019-10-02 15:45:00,166.08,166.11,165.51,165.79,18294.0,166.08,166.11,165.51,165.79,18294.0
2019-10-02 15:50:00,165.76,165.99,165.69,165.89,26822.0,165.76,165.99,165.69,165.89,26822.0
2019-10-02 15:55:00,165.89,165.98,165.67,165.82,73006.0,165.89,165.98,165.67,165.82,73006.0
2019-10-03 09:30:00,165.99,167.0,164.9,167.0,20486.0,165.99,167.0,164.9,167.0,20486.0
2019-10-03 09:35:00,167.47,167.55,165.97,166.51,25952.0,167.47,167.55,165.97,166.51,25952.0
2019-10-03 09:40:00,166.75,166.91,166.15,166.16,5806.0,166.75,166.91,166.15,166.16,5806.0
2019-10-03 09:45:00,166.05,166.46,165.88,166.13,9287.0,166.05,166.46,165.88,166.13,9287.0
2019-10-03 09:50:00,166.15,166.3,165.56,165.66,4606.0,166.15,166.3,165.56,165.66,4606.0
2019-10-03 09:55:00,165.66,166.2,165.51,165.63,5233.0,165.66,166.2,165.51,165.63,5233.0
2019-10-03 10:00:00,165.5,165.5,163.75,164.58,16243.0,165.5,165.5,163.75,164.58,16243.0
2019-10-03 10:05:00,164.47,164.62,163.78,164.17,14021.0,164.47,164.62,163.78,164.17,14021.0
2019-10-03 10:10:00,164.12,164.44,163.84,164.43,9481.0,164.12,164.44,163.84,164.43,9481.0
2019-10-03 10:15:00,164.39,164.97,164.3,164.94,9860.0,164.39,164.97,164.3,164.94,9860.0
2019-10-03 10:20:00,164.7,165.55,164.47,165.55,8238.0,164.7,165.55,164.47,165.55,8238.0
2019-10-03 10:25:00,165.28,166.42,165.28,166.23,12538.0,165.28,166.42,165.28,166.23,12538.0
2019-10-03 10:30:00,166.32,166.68,166.1,166.68,6224.0,166.32,166.68,166.1,166.68,6224.0
2019-10-03 10:35:00,166.73,167.08,166.51,166.92,27395.0,166.73,167.08,166.51,166.92,27395.0
2019-10-03 10:40:00,166.82,167.0,166.65,166.65,5800.0,166.82,167.0,166.65,166.65,5800.0
2019-10-03 10:45:00,166.58,166.84,166.54,166.65,2200.0,166.58,166.84,166.54,166.65,2200.0
2019-10-03 10:50:00,166.61,166.76,165.86,166.45,86728.0,166.61,166.76,165.86,166.45,86728.0
2019-10-03 10:55:00,166.42,167.24,166.3,167.17,7226.0,166.42,167.24,166.3,167.17,7226.0
2019-10-03 11:00:00,167.05,168.31,167.03,168.22,9018.0,167.05,168.31,167.03,168.22,9018.0
2019-10-03 11:05:00,168.37,168.97,168.24,168.97,12710.0,168.37,168.97,168.24,168.97,12710.0
2019-10-03 11:10:00,168.98,169.3,168.58,168.66,9089.0,168.98,169.3,168.58,168.66,9089.0
2019-10-03 11:15:00,168.52,169.49,168.51,169.34,14142.0,168.52,169.49,168.51,169.34,14142.0
2019-10-03 11:20:00,169.33,169.42,168.8,168.91,12619.0,169.33,169.42,168.8,168.91,12619.0
2019-10-03 11:25:00,168.97,169.38,168.91,169.38,14859.0,168.97,169.38,168.91,169.38,14859.0
2019-10-03 11:30:00,169.18,169.19,168.34,168.36,6108.0,169.18,169.19,168.34,168.36,6108.0
2019-10-03 11:35:00,168.55,168.87,168.55,168.84,8986.0,168.55,168.87,168.55,168.84,8986.0
2019-10-03 11:40:00,168.8,169.39,168.79,169.38,18474.0,168.8,169.39,168.79,169.38,18474.0
2019-10-03 11:45:00,169.32,169.49,168.95,169.18,6439.0,169.32,169.49,168.95,169.18,6439.0
2019-10-03 11:50:00,168.97,169.19,168.96,169.14,3125.0,168.97,169.19,168.96,169.14,3125.0
2019-10-03 11:55:00,169.19,169.19,168.76,168.97,9901.0,169.19,169.19,168.76,168.97,9901.0
2019-10-03 12:00:00,169.07,169.51,169.07,169.32,17554.0,169.07,169.51,169.07,169.32,17554.0
2019-10-03 12:05:00,169.42,169.75,169.42,169.74,4156.0,169.42,169.75,169.42,169.74,4156.0
2019-10-03 12:10:00,169.76,170.07,169.71,170.05,6390.0,169.76,170.07,169.71,170.05,6390.0
2019-10-03 12:15:00,170.01,170.01,169.07,169.07,7971.0,170.01,170.01,169.07,169.07,7971.0
2019-10-03 12:20:00,169.17,169.41,169.04,169.41,6900.0,169.17,169.41,169.04,169.41,6900.0
2019-10-03 12:25:00,169.56,170.26,169.56,170.16,7776.0,169.56,170.26,169.56,170.16,7776.0
2019-10-03 12:30:00,170.16,170.66,170.1,170.39,16155.0,170.16,170.66,170.1,170.39,16155.0
2019-10-03 12:35:00,170.52,170.64,170.34,170.52,13178.0,170.52,170.64,170.34,170.52,13178.0
2019-10-03 12:40:00,170.46,170.56,170.27,170.27,5858.0,170.46,170.56,170.27,170.27,5858.0
2019-10-03 12:45:00,170.32,170.57,170.25,170.31,5808.0,170.32,170.57,170.25,170.31,5808.0
2019-10-03 12:50:00,170.31,170.42,169.89,170.12,9598.0,170.31,170.42,169.89,170.12,9598.0
2019-10-03 12:55:00,170.14,170.45,170.13,170.39,7974.0,170.14,170.45,170.13,170.39,7974.0
2019-10-03 13:00:00,170.39,170.96,170.38,170.81,20322.0,170.39,170.96,170.38,170.81,20322.0
2019-10-03 13:05:00,170.81,171.13,170.73,171.0,12408.0,170.81,171.13,170.73,171.0,12408.0
2019-10-03 13:10:00,171.08,171.8,171.03,171.41,68802.0,171.08,171.8,171.03,171.41,68802.0
2019-10-03 13:15:00,171.41,171.62,171.08,171.09,18990.0,171.41,171.62,171.08,171.09,18990.0
2019-10-03 13:20:00,171.08,171.18,170.96,171.18,4944.0,171.08,171.18,170.96,171.18,4944.0
2019-10-03 13:25:00,171.33,171.33,171.11,171.11,9566.0,171.33,171.33,171.11,171.11,9566.0
2019-10-03 13:30:00,171.11,171.33,171.11,171.31,7268.0,171.11,171.33,171.11,171.31,7268.0
2019-10-03 13:35:00,171.31,171.56,171.24,171.52,8575.0,171.31,171.56,171.24,171.52,8575.0
2019-10-03 13:40:00,171.61,171.93,171.48,171.87,7629.0,171.61,171.93,171.48,171.87,7629.0
2019-10-03 13:45:00,171.87,172.31,171.87,172.11,9555.0,171.87,172.31,171.87,172.11,9555.0
2019-10-03 13:50:00,172.11,172.19,171.92,171.97,10187.0,172.11,172.19,171.92,171.97,10187.0
2019-10-03 13:55:00,171.99,172.05,171.66,171.79,5259.0,171.99,172.05,171.66,171.79,5259.0
2019-10-03 14:00:00,171.82,171.85,171.63,171.8,3045.0,171.82,171.85,171.63,171.8,3045.0
2019-10-03 14:05:00,171.94,171.94,171.64,171.72,8524.0,171.94,171.94,171.64,171.72,8524.0
2019-10-03 14:10:00,171.72,171.81,171.47,171.47,5552.0,171.72,171.81,171.47,171.47,5552.0
2019-10-03 14:15:00,171.47,171.81,171.46,171.57,3259.0,171.47,171.81,171.46,171.57,3259.0
2019-10-03 14:20:00,171.53,171.75,171.46,171.74,3934.0,171.53,171.75,171.46,171.74,3934.0
2019-10-03 14:25:00,171.86,171.92,171.71,171.9,4673.0,171.86,171.92,171.71,171.9,4673.0
2019-10-03 14:30:00,171.92,171.96,171.74,171.87,3700.0,171.92,171.96,171.74,171.87,3700.0
2019-10-03 14:35:00,171.87,172.1,171.85,171.98,8061.0,171.87,172.1,171.85,171.98,8061.0
2019-10-03 14:40:00,172.0,172.27,171.96,172.25,5786.0,172.0,172.27,171.96,172.25,5786.0
2019-10-03 14:45:00,172.31,172.31,171.77,171.81,6694.0,172.31,172.31,171.77,171.81,6694.0
2019-10-03 14:50:00,171.81,171.85,171.67,171.67,5871.0,171.81,171.85,171.67,171.67,5871.0
2019-10-03 14:55:00,171.65,171.83,171.45,171.45,5320.0,171.65,171.83,171.45,171.45,5320.0
2019-10-03 15:00:00,171.44,171.54,171.18,171.32,7758.0,171.44,171.54,171.18,171.32,7758.0
2019-10-03 15:05:00,171.36,171.36,171.1,171.25,9623.0,171.36,171.36,171.1,171.25,9623.0
2019-10-03 15:10:00,171.16,171.73,171.16,171.53,6285.0,171.16,171.73,171.16,171.53,6285.0
2019-10-03 15:15:00,171.57,171.68,171.29,171.48,8773.0,171.57,171.68,171.29,171.48,8773.0
2019-10-03 15:20:00,171.45,171.45,171.12,171.29,6856.0,171.45,171.45,171.12,171.29,6856.0
2019-10-03 15:25:00,171.26,171.47,171.11,171.47,6221.0,171.26,171.47,171.11,171.47,6221.0
2019-10-03 15:30:00,171.42,171.42,171.15,171.21,11140.0,171.42,171.42,171.15,171.21,11140.0
2019-10-03 15:35:00,171.32,171.46,171.28,171.4,6907.0,171.32,171.46,171.28,171.4,6907.0
2019-10-03 15:40:00,171.43,171.75,171.4,171.63,13222.0,171.43,171.75,171.4,171.63,13222.0
2019-10-03 15:45:00,171.64,171.93,171.58,171.78,29647.0,171.64,171.93,171.58,171.78,29647.0
2019-10-03 15:50:00,171.81,172.32,171.71,172.06,39156.0,171.81,172.32,171.71,172.06,39156.0
2019-10-03 15:55:00,172.12,172.21,171.87,172.12,80931.0,172.12,172.21,171.87,172.12,80931.0
2019-10-04 09:30:00,173.15,173.84,172.97,173.25,21451.0,173.15,173.84,172.97,173.25,21451.0
2019-10-04 09:35:00,173.46,175.46,173.29,175.0,45970.0,173.46,175.46,173.29,175.0,45970.0
2019-10-04 09:40:00,174.99,175.08,173.42,173.46,21821.0,174.99,175.08,173.42,173.46,21821.0
2019-10-04 09:45:00,173.51,173.65,172.87,173.49,10321.0,173.51,173.65,172.87,173.49,10321.0
2019-10-04 09:50:00,173.37,173.65,172.98,173.58,11556.0,173.37,173.65,172.98,173.58,11556.0
2019-10-04 09:55:00,173.54,173.57,173.0,173.31,24334.0,173.54,173.57,173.0,173.31,24334.0
2019-10-04 10:00:00,173.24,173.3,172.78,173.05,14034.0,173.24,173.3,172.78,173.05,14034.0
2019-10-04 10:05:00,173.05,173.11,172.29,172.43,20828.0,173.05,173.11,172.29,172.43,20828.0
2019-10-04 10:10:00,172.43,172.67,172.22,172.32,8826.0,172.43,172.67,172.22,172.32,8826.0
2019-10-04 10:15:00,172.32,172.45,171.08,171.23,20411.0,172.32,172.45,171.08,171.23,20411.0
2019-10-04 10:20:00,171.31,171.55,171.06,171.48,23971.0,171.31,171.55,171.06,171.48,23971.0
2019-10-04 10:25:00,171.52,171.94,171.42,171.49,3313.0,171.52,171.94,171.42,171.49,3313.0
2019-10-04 10:30:00,171.38,171.45,170.92,171.34,12632.0,171.38,171.45,170.92,171.34,12632.0
2019-10-04 10:35:00,171.42,171.81,171.21,171.54,5189.0,171.42,171.81,171.21,171.54,5189.0
2019-10-04 10:40:00,171.73,171.74,171.2,171.2,11300.0,171.73,171.74,171.2,171.2,11300.0
2019-10-04 10:45:00,171.2,171.2,170.1,170.58,39468.0,171.2,171.2,170.1,170.58,39468.0
2019-10-04 10:50:00,170.58,171.13,170.49,170.86,15460.0,170.58,171.13,170.49,170.86,15460.0
2019-10-04 10:55:00,170.86,170.94,170.48,170.62,11419.0,170.86,170.94,170.48,170.62,11419.0
2019-10-04 11:00:00,170.66,171.25,170.4,171.25,9698.0,170.66,171.25,170.4,171.25,9698.0
2019-10-04 11:05:00,171.28,171.85,171.12,171.42,70257.0,171.28,171.85,171.12,171.42,70257.0
2019-10-04 11:10:00,171.32,171.32,171.13,171.28,3651.0,171.32,171.32,171.13,171.28,3651.0
2019-10-04 11:15:00,171.4,171.41,171.1,171.35,3741.0,171.4,171.41,171.1,171.35,3741.0
2019-10-04 11:20:00,171.23,171.32,171.01,171.32,3347.0,171.23,171.32,171.01,171.32,3347.0
2019-10-04 11:25:00,171.53,171.85,171.53,171.85,1713.0,171.53,171.85,171.53,171.85,1713.0
2019-10-04 11:30:00,171.84,172.22,171.82,172.17,10425.0,171.84,172.22,171.82,172.17,10425.0
2019-10-04 11:35:00,172.19,172.76,172.19,172.76,2600.0,172.19,172.76,172.19,172.76,2600.0
2019-10-04 11:40:00,172.75,172.75,172.18,172.31,29700.0,172.75,172.75,172.18,172.31,29700.0
2019-10-04 11:45:00,172.38,172.44,172.28,172.44,11512.0,172.38,172.44,172.28,172.44,11512.0
2019-10-04 11:50:00,172.45,172.94,172.45,172.75,54428.0,172.45,172.94,172.45,172.75,54428.0
2019-10-04 11:55:00,172.85,172.85,172.39,172.39,3286.0,172.85,172.85,172.39,172.39,3286.0
2019-10-04 12:00:00,172.37,172.71,172.37,172.71,5677.0,172.37,172.71,172.37,172.71,5677.0
2019-10-04 12:05:00,172.75,172.94,172.73,172.86,8704.0,172.75,172.94,172.73,172.86,8704.0
2019-10-04 12:10:00,172.86,172.94,172.43,172.43,3024.0,172.86,172.94,172.43,172.43,3024.0
2019-10-04 12:15:00,172.21,172.54,172.21,172.41,3523.0,172.21,172.54,172.21,172.41,3523.0
2019-10-04 12:20:00,172.56,172.68,172.5,172.64,18193.0,172.56,172.68,172.5,172.64,18193.0
2019-10-04 12:25:00,172.61,172.89,172.22,172.89,18136.0,172.61,172.89,172.22,172.89,18136.0
2019-10-04 12:30:00,172.9,173.14,172.6,173.07,21685.0,172.9,173.14,172.6,173.07,21685.0
2019-10-04 12:35:00,173.07,173.18,172.92,172.94,47257.0,173.07,173.18,172.92,172.94,47257.0
2019-10-04 12:40:00,172.78,173.39,172.78,173.37,2331.0,172.78,173.39,172.78,173.37,2331.0
2019-10-04 12:45:00,173.34,173.61,173.33,173.45,15498.0,173.34,173.61,173.33,173.45,15498.0
2019-10-04 12:50:00,173.44,173.55,173.33,173.52,3543.0,173.44,173.55,173.33,173.52,3543.0
2019-10-04 12:55:00,173.49,173.57,173.39,173.39,6900.0,173.49,173.57,173.39,173.39,6900.0
2019-10-04 13:00:00,173.39,173.72,173.38,173.72,4911.0,173.39,173.72,173.38,173.72,4911.0
2019-10-04 13:05:00,173.7,173.89,173.65,173.75,18272.0,173.7,173.89,173.65,173.75,18272.0
2019-10-04 13:10:00,173.81,173.96,173.73,173.89,8281.0,173.81,173.96,173.73,173.89,8281.0
2019-10-04 13:15:00,173.85,173.94,173.73,173.87,26856.0,173.85,173.94,173.73,173.87,26856.0
2019-10-04 13:20:00,173.88,173.95,173.8,173.85,6911.0,173.88,173.95,173.8,173.85,6911.0
2019-10-04 13:25:00,173.84,174.05,173.82,174.04,19857.0,173.84,174.05,173.82,174.04,19857.0
2019-10-04 13:30:00,174.03,174.23,173.92,174.0,11198.0,174.03,174.23,173.92,174.0,11198.0
2019-10-04 13:35:00,173.97,173.99,173.52,173.53,8932.0,173.97,173.99,173.52,173.53,8932.0
2019-10-04 13:40:00,173.53,173.67,173.32,173.37,7512.0,173.53,173.67,173.32,173.37,7512.0
2019-10-04 13:45:00,173.33,173.37,172.96,172.96,23068.0,173.33,173.37,172.96,172.96,23068.0
2019-10-04 13:50:00,172.95,173.18,172.72,173.13,7485.0,172.95,173.18,172.72,173.13,7485.0
2019-10-04 13:55:00,173.21,173.22,173.06,173.1,1960.0,173.21,173.22,173.06,173.1,1960.0
2019-10-04 14:00:00,173.12,173.28,172.77,173.28,4965.0,173.12,173.28,172.77,173.28,4965.0
2019-10-04 14:05:00,173.29,173.55,173.24,173.55,3743.0,173.29,173.55,173.24,173.55,3743.0
2019-10-04 14:10:00,173.5,173.55,173.37,173.43,6943.0,173.5,173.55,173.37,173.43,6943.0
2019-10-04 14:15:00,173.46,173.64,173.38,173.38,6897.0,173.46,173.64,173.38,173.38,6897.0
2019-10-04 14:20:00,173.34,173.38,173.04,173.22,6100.0,173.34,173.38,173.04,173.22,6100.0
2019-10-04 14:25:00,173.15,173.22,173.02,173.12,8624.0,173.15,173.22,173.02,173.12,8624.0
2019-10-04 14:30:00,173.09,173.29,173.04,173.24,6315.0,173.09,173.29,173.04,173.24,6315.0
2019-10-04 14:35:00,173.22,173.34,173.22,173.31,4875.0,173.22,173.34,173.22,173.31,4875.0
2019-10-04 14:40:00,173.27,173.4,173.2,173.29,12289.0,173.27,173.4,173.2,173.29,12289.0
2019-10-04 14:45:00,173.25,173.25,173.14,173.17,6500.0,173.25,173.25,173.14,173.17,6500.0
2019-10-04 14:50:00,173.15,173.33,173.15,173.27,8528.0,173.15,173.33,173.15,173.27,8528.0
2019-10-04 14:55:00,173.24,173.35,173.2,173.28,10770.0,173.24,173.35,173.2,173.28,10770.0
2019-10-04 15:00:00,173.31,173.37,173.19,173.26,13762.0,173.31,173.37,173.19,173.26,13762.0
2019-10-04 15:05:00,173.24,173.24,173.03,173.17,10904.0,173.24,173.24,173.03,173.17,10904.0
2019-10-04 15:10:00,173.17,173.23,173.03,173.04,9554.0,173.17,173.23,173.03,173.04,9554.0
2019-10-04 15:15:00,173.03,173.2,172.96,173.2,9756.0,173.03,173.2,172.96,173.2,9756.0
2019-10-04 15:20:00,173.23,173.24,172.95,173.02,9908.0,173.23,173.24,172.95,173.02,9908.0
2019-10-04 15:25:00,173.0,173.07,172.82,172.92,19158.0,173.0,173.07,172.82,172.92,19158.0
2019-10-04 15:30:00,172.96,173.36,172.89,173.33,15648.0,172.96,173.36,172.89,173.33,15648.0
2019-10-04 15:35:00,173.34,173.63,173.32,173.57,12634.0,173.34,173.63,173.32,173.57,12634.0
2019-10-04 15:40:00,173.6,173.67,173.52,173.53,12465.0,173.6,173.67,173.52,173.53,12465.0
2019-10-04 15:45:00,173.52,173.76,173.52,173.71,18461.0,173.52,173.76,173.52,173.71,18461.0
2019-10-04 15:50:00,173.74,173.84,173.5,173.65,25732.0,173.74,173.84,173.5,173.65,25732.0
2019-10-04 15:55:00,173.72,174.02,173.66,173.81,64086.0,173.72,174.02,173.66,173.81,64086.0
2019-10-07 09:30:00,171.46,175.2,171.46,174.59,25786.0,171.46,175.2,171.46,174.59,25786.0
2019-10-07 09:35:00,174.84,175.12,174.0,175.12,15723.0,174.84,175.12,174.0,175.12,15723.0
2019-10-07 09:40:00,175.14,175.5,174.15,174.17,8207.0,175.14,175.5,174.15,174.17,8207.0
2019-10-07 09:45:00,174.47,175.33,174.34,175.0,15430.0,174.47,175.33,174.34,175.0,15430.0
2019-10-07 09:50:00,175.07,176.54,175.06,175.69,71566.0,175.07,176.54,175.06,175.69,71566.0
2019-10-07 09:55:00,175.6,176.27,175.1,175.86,95242.0,175.6,176.27,175.1,175.86,95242.0
2019-10-07 10:00:00,175.81,175.87,174.81,175.34,36751.0,175.81,175.87,174.81,175.34,36751.0
2019-10-07 10:05:00,175.48,176.06,175.48,175.89,7167.0,175.48,176.06,175.48,175.89,7167.0
2019-10-07 10:10:00,175.89,175.93,175.34,175.47,4703.0,175.89,175.93,175.34,175.47,4703.0
2019-10-07 10:15:00,175.47,175.82,175.36,175.46,11937.0,175.47,175.82,175.36,175.46,11937.0
2019-10-07 10:20:00,175.59,175.85,175.53,175.71,3500.0,175.59,175.85,175.53,175.71,3500.0
2019-10-07 10:25:00,175.58,176.09,175.53,175.98,8109.0,175.58,176.09,175.53,175.98,8109.0
2019-10-07 10:30:00,175.95,176.34,175.91,176.32,6955.0,175.95,176.34,175.91,176.32,6955.0
2019-10-07 10:35:00,176.32,176.52,175.81,175.93,10691.0,176.32,176.52,175.81,175.93,10691.0
2019-10-07 10:40:00,175.91,176.08,175.69,175.69,5340.0,175.91,176.08,175.69,175.69,5340.0
2019-10-07 10:45:00,175.88,175.95,175.76,175.84,2808.0,175.88,175.95,175.76,175.84,2808.0
2019-10-07 10:50:00,175.87,176.02,175.76,175.9,4961.0,175.87,176.02,175.76,175.9,4961.0
2019-10-07 10:55:00,176.02,176.39,176.02,176.32,3729.0,176.02,176.39,176.02,176.32,3729.0
2019-10-07 11:00:00,176.38,176.78,176.25,176.63,9786.0,176.38,176.78,176.25,176.63,9786.0
2019-10-07 11:05:00,176.68,177.24,176.49,177.01,19225.0,176.68,177.24,176.49,177.01,19225.0
2019-10-07 11:10:00,177.11,177.15,176.65,176.98,23263.0,177.11,177.15,176.65,176.98,23263.0
2019-10-07 11:15:00,176.96,177.09,176.8,177.04,7040.0,176.96,177.09,176.8,177.04,7040.0
2019-10-07 11:20:00,177.15,177.15,176.75,176.97,75602.0,177.15,177.15,176.75,176.97,75602.0
2019-10-07 11:25:00,177.09,177.13,176.88,177.04,27750.0,177.09,177.13,176.88,177.04,27750.0
2019-10-07 11:30:00,177.0,177.27,176.84,177.15,12521.0,177.0,177.27,176.84,177.15,12521.0
2019-10-07 11:35:00,177.17,177.23,176.91,177.17,6219.0,177.17,177.23,176.91,177.17,6219.0
2019-10-07 11:40:00,177.01,177.29,176.95,177.17,7475.0,177.01,177.29,176.95,177.17,7475.0
2019-10-07 11:45:00,177.27,177.39,176.94,177.18,6146.0,177.27,177.39,176.94,177.18,6146.0
2019-10-07 11:50:00,177.19,177.5,177.19,177.47,7481.0,177.19,177.5,177.19,177.47,7481.0
2019-10-07 11:55:00,177.43,177.73,177.42,177.68,3814.0,177.43,177.73,177.42,177.68,3814.0
2019-10-07 12:00:00,177.72,177.75,177.34,177.34,6019.0,177.72,177.75,177.34,177.34,6019.0
2019-10-07 12:05:00,177.28,177.54,177.22,177.48,10162.0,177.28,177.54,177.22,177.48,10162.0
2019-10-07 12:10:00,177.42,178.06,177.31,178.03,31363.0,177.42,178.06,177.31,178.03,31363.0
2019-10-07 12:15:00,177.91,178.07,177.82,178.0,30813.0,177.91,178.07,177.82,178.0,30813.0
2019-10-07 12:20:00,177.98,178.16,177.91,177.94,9403.0,177.98,178.16,177.91,177.94,9403.0
2019-10-07 12:25:00,177.93,177.93,177.6,177.74,56022.0,177.93,177.93,177.6,177.74,56022.0
2019-10-07 12:30:00,177.66,177.66,177.37,177.45,15466.0,177.66,177.66,177.37,177.45,15466.0
2019-10-07 12:35:00,177.5,177.81,177.18,177.43,23285.0,177.5,177.81,177.18,177.43,23285.0
2019-10-07 12:40:00,177.44,177.62,177.33,177.48,21240.0,177.44,177.62,177.33,177.48,21240.0
2019-10-07 12:45:00,177.5,177.68,177.37,177.68,8400.0,177.5,177.68,177.37,177.68,8400.0
2019-10-07 12:50:00,177.62,177.69,177.35,177.35,8800.0,177.62,177.69,177.35,177.35,8800.0
2019-10-07 12:55:00,177.41,177.41,177.03,177.13,6750.0,177.41,177.41,177.03,177.13,6750.0
2019-10-07 13:00:00,177.12,177.66,177.07,177.6,16238.0,177.12,177.66,177.07,177.6,16238.0
2019-10-07 13:05:00,177.6,177.78,177.42,177.42,14100.0,177.6,177.78,177.42,177.42,14100.0
2019-10-07 13:10:00,177.4,177.43,177.2,177.28,19150.0,177.4,177.43,177.2,177.28,19150.0
2019-10-07 13:15:00,177.3,177.47,177.12,177.29,19086.0,177.3,177.47,177.12,177.29,19086.0
2019-10-07 13:20:00,177.38,177.57,177.33,177.39,3490.0,177.38,177.57,177.33,177.39,3490.0
2019-10-07 13:25:00,177.5,177.56,177.26,177.5,4526.0,177.5,177.56,177.26,177.5,4526.0
2019-10-07 13:30:00,177.45,178.2,177.44,177.91,6688.0,177.45,178.2,177.44,177.91,6688.0
2019-10-07 13:35:00,177.84,178.31,177.84,178.22,4000.0,177.84,178.31,177.84,178.22,4000.0
2019-10-07 13:40:00,178.22,178.45,178.09,178.32,6042.0,178.22,178.45,178.09,178.32,6042.0
2019-10-07 13:45:00,178.25,178.41,178.25,178.28,5959.0,178.25,178.41,178.25,178.28,5959.0
2019-10-07 13:50:00,178.25,178.7,178.14,178.68,22441.0,178.25,178.7,178.14,178.68,22441.0
2019-10-07 13:55:00,178.6,178.86,178.52,178.82,37718.0,178.6,178.86,178.52,178.82,37718.0
2019-10-07 14:00:00,178.84,179.1,178.73,178.76,16180.0,178.84,179.1,178.73,178.76,16180.0
2019-10-07 14:05:00,178.8,178.87,178.42,178.78,45065.0,178.8,178.87,178.42,178.78,45065.0
2019-10-07 14:10:00,178.79,178.85,178.49,178.73,11386.0,178.79,178.85,178.49,178.73,11386.0
2019-10-07 14:15:00,178.72,178.78,178.58,178.75,10489.0,178.72,178.78,178.58,178.75,10489.0
2019-10-07 14:20:00,178.73,178.87,178.66,178.83,12322.0,178.73,178.87,178.66,178.83,12322.0
2019-10-07 14:25:00,178.82,179.12,178.77,179.02,11741.0,178.82,179.12,178.77,179.02,11741.0
2019-10-07 14:30:00,179.03,179.05,178.65,178.65,5923.0,179.03,179.05,178.65,178.65,5923.0
2019-10-07 14:35:00,178.67,178.85,178.55,178.85,11016.0,178.67,178.85,178.55,178.85,11016.0
2019-10-07 14:40:00,178.92,179.11,178.73,179.0,10002.0,178.92,179.11,178.73,179.0,10002.0
2019-10-07 14:45:00,178.99,179.06,178.73,178.89,11247.0,178.99,179.06,178.73,178.89,11247.0
2019-10-07 14:50:00,178.86,179.0,178.66,178.86,12621.0,178.86,179.0,178.66,178.86,12621.0
2019-10-07 14:55:00,178.84,179.08,178.84,178.9,10673.0,178.84,179.08,178.84,178.9,10673.0
2019-10-07 15:00:00,178.88,178.96,178.63,178.9,32090.0,178.88,178.96,178.63,178.9,32090.0
2019-10-07 15:05:00,178.91,179.03,178.87,179.03,17608.0,178.91,179.03,178.87,179.03,17608.0
2019-10-07 15:10:00,178.97,179.05,178.76,178.99,13144.0,178.97,179.05,178.76,178.99,13144.0
2019-10-07 15:15:00,178.99,179.13,178.82,178.96,14789.0,178.99,179.13,178.82,178.96,14789.0
2019-10-07 15:20:00,178.94,178.94,178.64,178.73,21217.0,178.94,178.94,178.64,178.73,21217.0
2019-10-07 15:25:00,178.74,178.85,178.62,178.84,14250.0,178.74,178.85,178.62,178.84,14250.0
2019-10-07 15:30:00,178.86,178.95,178.69,178.89,26496.0,178.86,178.95,178.69,178.89,26496.0
2019-10-07 15:35:00,178.91,179.17,178.84,178.98,23729.0,178.91,179.17,178.84,178.98,23729.0
2019-10-07 15:40:00,178.97,178.99,178.78,178.94,22552.0,178.97,178.99,178.78,178.94,22552.0
2019-10-07 15:45:00,178.92,179.08,178.85,179.05,36435.0,178.92,179.08,178.85,179.05,36435.0
2019-10-07 15:50:00,179.05,179.05,177.87,177.89,38063.0,179.05,179.05,177.87,177.89,38063.0
2019-10-07 15:55:00,177.86,178.13,177.63,177.87,81395.0,177.86,178.13,177.63,177.87,81395.0
2019-10-08 09:30:00,176.4,176.55,174.36,176.12,33251.0,176.4,176.55,174.36,176.12,33251.0
2019-10-08 09:35:00,175.6,176.28,175.02,176.05,50751.0,175.6,176.28,175.02,176.05,50751.0
2019-10-08 09:40:00,176.3,176.55,175.84,176.22,19673.0,176.3,176.55,175.84,176.22,19673.0
2019-10-08 09:45:00,176.02,176.53,174.61,174.61,10094.0,176.02,176.53,174.61,174.61,10094.0
2019-10-08 09:50:00,174.36,174.48,173.81,174.39,13467.0,174.36,174.48,173.81,174.39,13467.0
2019-10-08 09:55:00,174.27,174.35,173.3,173.3,45242.0,174.27,174.35,173.3,173.3,45242.0
2019-10-08 10:00:00,173.13,173.36,172.03,172.81,23280.0,173.13,173.36,172.03,172.81,23280.0
2019-10-08 10:05:00,172.78,172.78,171.47,171.47,27184.0,172.78,172.78,171.47,171.47,27184.0
2019-10-08 10:10:00,171.35,171.83,170.88,171.2,36936.0,171.35,171.83,170.88,171.2,36936.0
2019-10-08 10:15:00,171.26,171.63,170.92,171.37,27468.0,171.26,171.63,170.92,171.37,27468.0
2019-10-08 10:20:00,171.46,171.86,171.41,171.5,42997.0,171.46,171.86,171.41,171.5,42997.0
2019-10-08 10:25:00,171.44,171.6,171.23,171.52,40165.0,171.44,171.6,171.23,171.52,40165.0
2019-10-08 10:30:00,171.38,171.95,170.99,171.03,34846.0,171.38,171.95,170.99,171.03,34846.0
2019-10-08 10:35:00,171.16,172.04,170.91,171.31,31083.0,171.16,172.04,170.91,171.31,31083.0
2019-10-08 10:40:00,171.3,172.14,171.3,172.14,38864.0,171.3,172.14,171.3,172.14,38864.0
2019-10-08 10:45:00,172.14,172.22,171.55,171.95,11500.0,172.14,172.22,171.55,171.95,11500.0
2019-10-08 10:50:00,171.83,172.09,171.55,171.58,18100.0,171.83,172.09,171.55,171.58,18100.0
2019-10-08 10:55:00,171.7,172.05,171.45,171.82,19767.0,171.7,172.05,171.45,171.82,19767.0
2019-10-08 11:00:00,171.84,171.98,171.59,171.75,11500.0,171.84,171.98,171.59,171.75,11500.0
2019-10-08 11:05:00,171.75,171.97,171.11,171.17,26257.0,171.75,171.97,171.11,171.17,26257.0
2019-10-08 11:10:00,171.09,171.35,170.97,171.34,11221.0,171.09,171.35,170.97,171.34,11221.0
2019-10-08 11:15:00,171.3,171.88,171.3,171.87,75967.0,171.3,171.88,171.3,171.87,75967.0
2019-10-08 11:20:00,171.88,171.98,171.58,171.7,15516.0,171.88,171.98,171.58,171.7,15516.0
2019-10-08 11:25:00,171.6,171.6,171.22,171.28,12993.0,171.6,171.6,171.22,171.28,12993.0
2019-10-08 11:30:00,171.24,171.3,170.88,171.06,8728.0,171.24,171.3,170.88,171.06,8728.0
2019-10-08 11:35:00,171.07,171.33,171.0,171.13,8750.0,171.07,171.33,171.0,171.13,8750.0
2019-10-08 11:40:00,171.14,171.14,170.81,170.92,10263.0,171.14,171.14,170.81,170.92,10263.0
2019-10-08 11:45:00,170.92,171.03,170.75,170.79,5179.0,170.92,171.03,170.75,170.79,5179.0
2019-10-08 11:50:00,170.84,171.35,170.84,171.2,9587.0,170.84,171.35,170.84,171.2,9587.0
2019-10-08 11:55:00,171.19,171.2,170.74,171.04,6653.0,171.19,171.2,170.74,171.04,6653.0
2019-10-08 12:00:00,170.96,171.1,170.77,171.06,15134.0,170.96,171.1,170.77,171.06,15134.0
2019-10-08 12:05:00,171.05,171.5,171.01,171.42,11379.0,171.05,171.5,171.01,171.42,11379.0
2019-10-08 12:10:00,171.38,171.4,171.23,171.37,3337.0,171.38,171.4,171.23,171.37,3337.0
2019-10-08 12:15:00,171.49,171.49,171.31,171.38,5750.0,171.49,171.49,171.31,171.38,5750.0
2019-10-08 12:20:00,171.35,171.97,171.27,171.34,69228.0,171.35,171.97,171.27,171.34,69228.0
2019-10-08 12:25:00,171.34,171.42,171.13,171.13,18644.0,171.34,171.42,171.13,171.13,18644.0
2019-10-08 12:30:00,171.1,171.33,170.92,171.25,19971.0,171.1,171.33,170.92,171.25,19971.0
2019-10-08 12:35:00,171.27,171.27,170.98,170.99,12727.0,171.27,171.27,170.98,170.99,12727.0
2019-10-08 12:40:00,171.0,171.28,170.98,171.22,12419.0,171.0,171.28,170.98,171.22,12419.0
2019-10-08 12:45:00,171.31,171.83,171.31,171.38,12213.0,171.31,171.83,171.31,171.38,12213.0
2019-10-08 12:50:00,171.38,171.54,171.33,171.36,3451.0,171.38,171.54,171.33,171.36,3451.0
2019-10-08 12:55:00,171.36,171.39,171.08,171.15,3661.0,171.36,171.39,171.08,171.15,3661.0
2019-10-08 13:00:00,171.13,171.46,170.91,171.22,8200.0,171.13,171.46,170.91,171.22,8200.0
2019-10-08 13:05:00,171.27,171.39,171.09,171.09,2840.0,171.27,171.39,171.09,171.09,2840.0
2019-10-08 13:10:00,171.09,171.21,170.99,171.05,3636.0,171.09,171.21,170.99,171.05,3636.0
2019-10-08 13:15:00,171.06,171.14,170.94,171.12,4901.0,171.06,171.14,170.94,171.12,4901.0
2019-10-08 13:20:00,171.12,171.19,171.03,171.19,4770.0,171.12,171.19,171.03,171.19,4770.0
2019-10-08 13:25:00,171.16,171.21,171.02,171.14,5855.0,171.16,171.21,171.02,171.14,5855.0
2019-10-08 13:30:00,171.14,171.49,170.84,170.92,77019.0,171.14,171.49,170.84,170.92,77019.0
2019-10-08 13:35:00,170.91,171.0,170.46,170.56,10423.0,170.91,171.0,170.46,170.56,10423.0
2019-10-08 13:40:00,170.62,170.86,170.55,170.84,8958.0,170.62,170.86,170.55,170.84,8958.0
2019-10-08 13:45:00,170.96,171.36,170.96,171.34,10525.0,170.96,171.36,170.96,171.34,10525.0
2019-10-08 13:50:00,171.35,171.51,171.07,171.33,14491.0,171.35,171.51,171.07,171.33,14491.0
2019-10-08 13:55:00,171.31,171.33,171.11,171.11,4631.0,171.31,171.33,171.11,171.11,4631.0
2019-10-08 14:00:00,171.15,171.16,170.62,170.72,7632.0,171.15,171.16,170.62,170.72,7632.0
2019-10-08 14:05:00,170.73,170.97,170.6,170.95,3695.0,170.73,170.97,170.6,170.95,3695.0
2019-10-08 14:10:00,170.9,170.99,170.67,170.84,5970.0,170.9,170.99,170.67,170.84,5970.0
2019-10-08 14:15:00,170.74,170.92,170.7,170.86,8985.0,170.74,170.92,170.7,170.86,8985.0
2019-10-08 14:20:00,170.88,170.95,170.77,170.85,7012.0,170.88,170.95,170.77,170.85,7012.0
2019-10-08 14:25:00,170.88,170.94,170.8,170.88,9542.0,170.88,170.94,170.8,170.88,9542.0
2019-10-08 14:30:00,170.85,171.23,170.85,170.99,13624.0,170.85,171.23,170.85,170.99,13624.0
2019-10-08 14:35:00,171.03,171.68,171.03,171.29,12050.0,171.03,171.68,171.03,171.29,12050.0
2019-10-08 14:40:00,171.3,171.42,171.16,171.27,12917.0,171.3,171.42,171.16,171.27,12917.0
2019-10-08 14:45:00,171.3,171.75,171.21,171.75,38414.0,171.3,171.75,171.21,171.75,38414.0
2019-10-08 14:50:00,171.79,171.86,171.25,171.25,53437.0,171.79,171.86,171.25,171.25,53437.0
2019-10-08 14:55:00,171.23,171.5,170.33,170.96,40622.0,171.23,171.5,170.33,170.96,40622.0
2019-10-08 15:00:00,170.96,171.31,170.4,170.44,17660.0,170.96,171.31,170.4,170.44,17660.0
2019-10-08 15:05:00,170.55,170.76,170.4,170.47,42293.0,170.55,170.76,170.4,170.47,42293.0
2019-10-08 15:10:00,170.46,170.57,170.17,170.25,44212.0,170.46,170.57,170.17,170.25,44212.0
2019-10-08 15:15:00,170.25,170.52,170.21,170.34,16587.0,170.25,170.52,170.21,170.34,16587.0
2019-10-08 15:20:00,170.49,170.64,170.25,170.33,27946.0,170.49,170.64,170.25,170.33,27946.0
2019-10-08 15:25:00,170.28,170.34,170.13,170.24,19883.0,170.28,170.34,170.13,170.24,19883.0
2019-10-08 15:30:00,170.24,170.36,170.12,170.17,18030.0,170.24,170.36,170.12,170.17,18030.0
2019-10-08 15:35:00,170.11,170.31,169.8,170.06,40437.0,170.11,170.31,169.8,170.06,40437.0
2019-10-08 15:40:00,170.02,170.29,169.92,170.06,32168.0,170.02,170.29,169.92,170.06,32168.0
2019-10-08 15:45:00,170.08,170.08,169.33,169.64,28231.0,170.08,170.08,169.33,169.64,28231.0
2019-10-08 15:50:00,169.62,169.71,169.3,169.49,32120.0,169.62,169.71,169.3,169.49,32120.0
2019-10-08 15:55:00,169.45,169.79,169.32,169.49,94222.0,169.45,169.79,169.32,169.49,94222.0
2019-10-09 09:30:00,171.88,172.0,170.7,171.26,27699.0,171.88,172.0,170.7,171.26,27699.0
2019-10-09 09:35:00,171.25,171.82,171.25,171.69,6779.0,171.25,171.82,171.25,171.69,6779.0
2019-10-09 09:40:00,171.62,171.87,171.2,171.2,5982.0,171.62,171.87,171.2,171.2,5982.0
2019-10-09 09:45:00,171.05,171.74,171.04,171.55,3671.0,171.05,171.74,171.04,171.55,3671.0
2019-10-09 09:50:00,171.72,171.84,170.9,171.42,9105.0,171.72,171.84,170.9,171.42,9105.0
2019-10-09 09:55:00,171.45,171.45,170.77,171.16,5450.0,171.45,171.45,170.77,171.16,5450.0
2019-10-09 10:00:00,171.02,171.8,171.01,171.65,15342.0,171.02,171.8,171.01,171.65,15342.0
2019-10-09 10:05:00,171.79,171.9,171.5,171.68,15690.0,171.79,171.9,171.5,171.68,15690.0
2019-10-09 10:10:00,171.41,171.83,171.28,171.4,11432.0,171.41,171.83,171.28,171.4,11432.0
2019-10-09 10:15:00,171.42,171.7,171.25,171.7,6034.0,171.42,171.7,171.25,171.7,6034.0
2019-10-09 10:20:00,171.7,172.44,171.68,172.44,27274.0,171.7,172.44,171.68,172.44,27274.0
2019-10-09 10:25:00,172.39,172.69,172.23,172.44,10492.0,172.39,172.69,172.23,172.44,10492.0
2019-10-09 10:30:00,172.35,172.85,172.35,172.37,7093.0,172.35,172.85,172.35,172.37,7093.0
2019-10-09 10:35:00,172.24,172.31,171.82,171.98,10285.0,172.24,172.31,171.82,171.98,10285.0
2019-10-09 10:40:00,172.2,172.35,171.96,172.34,3751.0,172.2,172.35,171.96,172.34,3751.0
2019-10-09 10:45:00,172.43,172.58,172.33,172.44,3100.0,172.43,172.58,172.33,172.44,3100.0
2019-10-09 10:50:00,172.37,172.54,172.36,172.5,2896.0,172.37,172.54,172.36,172.5,2896.0
2019-10-09 10:55:00,172.3,172.76,172.3,172.75,2003.0,172.3,172.76,172.3,172.75,2003.0
2019-10-09 11:00:00,172.89,172.91,172.43,172.65,3100.0,172.89,172.91,172.43,172.65,3100.0
2019-10-09 11:05:00,172.62,172.66,172.19,172.25,5312.0,172.62,172.66,172.19,172.25,5312.0
2019-10-09 11:10:00,172.08,172.26,171.8,171.81,8183.0,172.08,172.26,171.8,171.81,8183.0
2019-10-09 11:15:00,171.78,171.98,171.61,171.72,4583.0,171.78,171.98,171.61,171.72,4583.0
2019-10-09 11:20:00,171.68,171.72,171.49,171.49,2926.0,171.68,171.72,171.49,171.49,2926.0
2019-10-09 11:25:00,171.5,171.57,171.22,171.26,7800.0,171.5,171.57,171.22,171.26,7800.0
2019-10-09 11:30:00,171.32,171.54,171.11,171.54,9456.0,171.32,171.54,171.11,171.54,9456.0
2019-10-09 11:35:00,171.56,171.57,171.36,171.36,3325.0,171.56,171.57,171.36,171.36,3325.0
2019-10-09 11:40:00,171.36,171.7,171.36,171.58,3578.0,171.36,171.7,171.36,171.58,3578.0
2019-10-09 11:45:00,171.62,172.0,171.62,171.89,5018.0,171.62,172.0,171.62,171.89,5018.0
2019-10-09 11:50:00,171.89,172.25,171.85,172.11,10432.0,171.89,172.25,171.85,172.11,10432.0
2019-10-09 11:55:00,172.0,172.03,171.89,171.95,9838.0,172.0,172.03,171.89,171.95,9838.0
2019-10-09 12:00:00,171.87,172.09,171.87,171.97,10187.0,171.87,172.09,171.87,171.97,10187.0
2019-10-09 12:05:00,172.02,172.13,171.95,172.0,14766.0,172.02,172.13,171.95,172.0,14766.0
2019-10-09 12:10:00,172.07,172.16,171.95,172.02,11660.0,172.07,172.16,171.95,172.02,11660.0
2019-10-09 12:15:00,172.12,172.12,171.81,171.85,7486.0,172.12,172.12,171.81,171.85,7486.0
2019-10-09 12:20:00,171.86,172.24,171.84,172.24,8626.0,171.86,172.24,171.84,172.24,8626.0
2019-10-09 12:25:00,172.24,172.66,172.24,172.6,6528.0,172.24,172.66,172.24,172.6,6528.0
2019-10-09 12:30:00,172.71,172.74,172.6,172.61,3077.0,172.71,172.74,172.6,172.61,3077.0
2019-10-09 12:35:00,172.64,172.77,172.56,172.76,3600.0,172.64,172.77,172.56,172.76,3600.0
2019-10-09 12:40:00,172.73,172.93,172.73,172.9,8063.0,172.73,172.93,172.73,172.9,8063.0
2019-10-09 12:45:00,172.93,172.93,172.75,172.78,6511.0,172.93,172.93,172.75,172.78,6511.0
2019-10-09 12:50:00,172.8,172.85,172.77,172.82,1300.0,172.8,172.85,172.77,172.82,1300.0
2019-10-09 12:55:00,172.85,173.11,172.85,172.99,9574.0,172.85,173.11,172.85,172.99,9574.0
2019-10-09 13:00:00,172.98,173.21,172.98,173.1,6288.0,172.98,173.21,172.98,173.1,6288.0
2019-10-09 13:05:00,172.91,172.92,172.51,172.51,5516.0,172.91,172.92,172.51,172.51,5516.0
2019-10-09 13:10:00,172.61,172.71,172.6,172.62,1500.0,172.61,172.71,172.6,172.62,1500.0
2019-10-09 13:15:00,172.69,172.71,172.49,172.57,1900.0,172.69,172.71,172.49,172.57,1900.0
2019-10-09 13:20:00,172.45,172.55,172.4,172.46,2700.0,172.45,172.55,172.4,172.46,2700.0
2019-10-09 13:25:00,172.57,172.58,172.46,172.52,1200.0,172.57,172.58,172.46,172.52,1200.0
2019-10-09 13:30:00,172.4,172.58,172.4,172.47,1100.0,172.4,172.58,172.4,172.47,1100.0
2019-10-09 13:35:00,172.38,172.39,172.29,172.39,2000.0,172.38,172.39,172.29,172.39,2000.0
2019-10-09 13:40:00,172.36,172.51,172.35,172.51,3100.0,172.36,172.51,172.35,172.51,3100.0
2019-10-09 13:45:00,172.51,172.66,172.45,172.66,1500.0,172.51,172.66,172.45,172.66,1500.0
2019-10-09 13:50:00,172.65,172.97,172.65,172.8,4860.0,172.65,172.97,172.65,172.8,4860.0
2019-10-09 13:55:00,172.85,172.85,172.43,172.56,2900.0,172.85,172.85,172.43,172.56,2900.0
2019-10-09 14:00:00,172.52,172.8,172.29,172.3,6750.0,172.52,172.8,172.29,172.3,6750.0
2019-10-09 14:05:00,172.38,172.47,172.38,172.43,1300.0,172.38,172.47,172.38,172.43,1300.0
2019-10-09 14:10:00,172.53,172.61,172.38,172.61,2500.0,172.53,172.61,172.38,172.61,2500.0
2019-10-09 14:15:00,172.45,172.67,172.44,172.62,1600.0,172.45,172.67,172.44,172.62,1600.0
2019-10-09 14:20:00,172.59,172.83,172.59,172.74,5557.0,172.59,172.83,172.59,172.74,5557.0
2019-10-09 14:25:00,172.75,172.75,172.62,172.69,2925.0,172.75,172.75,172.62,172.69,2925.0
2019-10-09 14:30:00,172.75,173.0,172.75,172.93,3939.0,172.75,173.0,172.75,172.93,3939.0
2019-10-09 14:35:00,172.99,173.1,172.9,173.1,1900.0,172.99,173.1,172.9,173.1,1900.0
2019-10-09 14:40:00,173.19,173.21,173.05,173.21,2120.0,173.19,173.21,173.05,173.21,2120.0
2019-10-09 14:45:00,173.15,173.21,172.99,173.0,3275.0,173.15,173.21,172.99,173.0,3275.0
2019-10-09 14:50:00,173.0,173.3,172.99,173.3,6472.0,173.0,173.3,172.99,173.3,6472.0
2019-10-09 14:55:00,173.33,173.36,173.21,173.29,2500.0,173.33,173.36,173.21,173.29,2500.0
2019-10-09 15:00:00,173.31,173.61,173.29,173.46,7833.0,173.31,173.61,173.29,173.46,7833.0
2019-10-09 15:05:00,173.46,173.5,173.32,173.5,5806.0,173.46,173.5,173.32,173.5,5806.0
2019-10-09 15:10:00,173.46,173.6,173.45,173.57,4312.0,173.46,173.6,173.45,173.57,4312.0
2019-10-09 15:15:00,173.58,173.64,173.58,173.62,2801.0,173.58,173.64,173.58,173.62,2801.0
2019-10-09 15:20:00,173.62,173.66,173.53,173.54,7690.0,173.62,173.66,173.53,173.54,7690.0
2019-10-09 15:25:00,173.55,173.65,173.5,173.6,5985.0,173.55,173.65,173.5,173.6,5985.0
2019-10-09 15:30:00,173.62,173.77,173.61,173.72,11090.0,173.62,173.77,173.61,173.72,11090.0
2019-10-09 15:35:00,173.76,173.85,173.61,173.62,10111.0,173.76,173.85,173.61,173.62,10111.0
2019-10-09 15:40:00,173.6,173.6,173.11,173.22,22904.0,173.6,173.6,173.11,173.22,22904.0
2019-10-09 15:45:00,173.13,173.29,173.04,173.21,17079.0,173.13,173.29,173.04,173.21,17079.0
2019-10-09 15:50:00,173.23,173.55,173.2,173.52,22531.0,173.23,173.55,173.2,173.52,22531.0
2019-10-09 15:55:00,173.61,173.76,173.12,173.28,72780.0,173.61,173.76,173.12,173.28,72780.0
2019-10-10 09:30:00,171.87,172.72,171.37,172.28,28887.0,171.87,172.72,171.37,172.28,28887.0
2019-10-10 09:35:00,172.65,173.23,172.6,173.02,6741.0,172.65,173.23,172.6,173.02,6741.0
2019-10-10 09:40:00,173.01,173.09,172.49,172.98,10400.0,173.01,173.09,172.49,172.98,10400.0
2019-10-10 09:45:00,173.12,173.41,172.95,173.11,3949.0,173.12,173.41,172.95,173.11,3949.0
2019-10-10 09:50:00,173.45,173.9,173.23,173.79,6241.0,173.45,173.9,173.23,173.79,6241.0
2019-10-10 09:55:00,174.04,174.39,173.78,174.0,9512.0,174.04,174.39,173.78,174.0,9512.0
2019-10-10 10:00:00,173.99,173.99,173.42,173.42,4518.0,173.99,173.99,173.42,173.42,4518.0
2019-10-10 10:05:00,173.39,173.59,173.02,173.22,11059.0,173.39,173.59,173.02,173.22,11059.0
2019-10-10 10:10:00,173.15,173.36,172.9,173.36,4871.0,173.15,173.36,172.9,173.36,4871.0
2019-10-10 10:15:00,173.32,173.79,173.32,173.72,3000.0,173.32,173.79,173.32,173.72,3000.0
2019-10-10 10:20:00,173.75,173.85,173.59,173.61,5906.0,173.75,173.85,173.59,173.61,5906.0
2019-10-10 10:25:00,173.49,173.49,173.16,173.34,2440.0,173.49,173.49,173.16,173.34,2440.0
2019-10-10 10:30:00,173.36,173.43,172.97,173.38,5300.0,173.36,173.43,172.97,173.38,5300.0
2019-10-10 10:35:00,173.38,173.77,173.36,173.68,5150.0,173.38,173.77,173.36,173.68,5150.0
2019-10-10 10:40:00,173.59,173.85,173.59,173.78,5755.0,173.59,173.85,173.59,173.78,5755.0
2019-10-10 10:45:00,173.8,173.88,173.53,173.53,2300.0,173.8,173.88,173.53,173.53,2300.0
2019-10-10 10:50:00,173.63,174.21,173.57,174.21,11375.0,173.63,174.21,173.57,174.21,11375.0
2019-10-10 10:55:00,174.21,174.38,174.15,174.34,4705.0,174.21,174.38,174.15,174.34,4705.0
2019-10-10 11:00:00,174.35,174.43,174.18,174.43,5363.0,174.35,174.43,174.18,174.43,5363.0
2019-10-10 11:05:00,174.44,175.07,174.44,174.94,4942.0,174.44,175.07,174.44,174.94,4942.0
2019-10-10 11:10:00,175.0,175.16,174.91,175.1,8671.0,175.0,175.16,174.91,175.1,8671.0
2019-10-10 11:15:00,175.11,175.19,174.74,174.81,12027.0,175.11,175.19,174.74,174.81,12027.0
2019-10-10 11:20:00,174.92,174.92,174.68,174.87,3876.0,174.92,174.92,174.68,174.87,3876.0
2019-10-10 11:25:00,174.82,174.86,174.52,174.66,3814.0,174.82,174.86,174.52,174.66,3814.0
2019-10-10 11:30:00,174.62,174.73,174.4,174.45,3900.0,174.62,174.73,174.4,174.45,3900.0
2019-10-10 11:35:00,174.56,174.68,174.48,174.63,4998.0,174.56,174.68,174.48,174.63,4998.0
2019-10-10 11:40:00,174.65,174.73,174.57,174.61,7240.0,174.65,174.73,174.57,174.61,7240.0
2019-10-10 11:45:00,174.54,174.6,174.38,174.6,2030.0,174.54,174.6,174.38,174.6,2030.0
2019-10-10 11:50:00,174.61,174.68,174.52,174.68,720.0,174.61,174.68,174.52,174.68,720.0
2019-10-10 11:55:00,174.66,174.71,174.42,174.44,2700.0,174.66,174.71,174.42,174.44,2700.0
2019-10-10 12:00:00,174.39,174.48,174.39,174.45,1250.0,174.39,174.48,174.39,174.45,1250.0
2019-10-10 12:05:00,174.58,174.58,174.28,174.33,2890.0,174.58,174.58,174.28,174.33,2890.0
2019-10-10 12:10:00,174.19,174.41,174.19,174.35,3750.0,174.19,174.41,174.19,174.35,3750.0
2019-10-10 12:15:00,174.34,174.52,174.34,174.44,1339.0,174.34,174.52,174.34,174.44,1339.0
2019-10-10 12:20:00,174.41,174.41,174.22,174.31,600.0,174.41,174.41,174.22,174.31,600.0
2019-10-10 12:25:00,174.26,174.26,174.06,174.19,4316.0,174.26,174.26,174.06,174.19,4316.0
2019-10-10 12:30:00,174.23,174.24,173.75,173.91,6700.0,174.23,174.24,173.75,173.91,6700.0
2019-10-10 12:35:00,173.81,174.27,173.81,174.21,4795.0,173.81,174.27,173.81,174.21,4795.0
2019-10-10 12:40:00,174.21,174.42,174.21,174.32,3435.0,174.21,174.42,174.21,174.32,3435.0
2019-10-10 12:45:00,174.47,174.59,174.32,174.5,2100.0,174.47,174.59,174.32,174.5,2100.0
2019-10-10 12:50:00,174.65,174.67,174.41,174.48,1298.0,174.65,174.67,174.41,174.48,1298.0
2019-10-10 12:55:00,174.41,174.56,174.2,174.48,5100.0,174.41,174.56,174.2,174.48,5100.0
2019-10-10 13:00:00,174.42,174.43,174.19,174.19,2993.0,174.42,174.43,174.19,174.19,2993.0
2019-10-10 13:05:00,174.15,174.3,174.13,174.2,2763.0,174.15,174.3,174.13,174.2,2763.0
2019-10-10 13:10:00,174.25,174.44,174.13,174.42,2204.0,174.25,174.44,174.13,174.42,2204.0
2019-10-10 13:15:00,174.33,174.47,174.28,174.29,1300.0,174.33,174.47,174.28,174.29,1300.0
2019-10-10 13:20:00,174.36,174.62,174.24,174.45,17009.0,174.36,174.62,174.24,174.45,17009.0
2019-10-10 13:25:00,174.51,174.64,174.32,174.34,17394.0,174.51,174.64,174.32,174.34,17394.0
2019-10-10 13:30:00,174.25,174.25,173.88,173.99,2300.0,174.25,174.25,173.88,173.99,2300.0
2019-10-10 13:35:00,174.0,174.19,174.0,174.06,2508.0,174.0,174.19,174.0,174.06,2508.0
2019-10-10 13:40:00,174.07,174.18,174.04,174.17,3207.0,174.07,174.18,174.04,174.17,3207.0
2019-10-10 13:45:00,174.09,174.2,174.04,174.19,2500.0,174.09,174.2,174.04,174.19,2500.0
2019-10-10 13:50:00,174.18,174.22,174.05,174.18,2064.0,174.18,174.22,174.05,174.18,2064.0
2019-10-10 13:55:00,174.2,174.5,174.2,174.46,4100.0,174.2,174.5,174.2,174.46,4100.0
2019-10-10 14:00:00,174.39,174.56,174.34,174.56,1999.0,174.39,174.56,174.34,174.56,1999.0
2019-10-10 14:05:00,174.51,174.51,173.42,173.49,6525.0,174.51,174.51,173.42,173.49,6525.0
2019-10-10 14:10:00,173.51,174.02,173.51,173.97,5099.0,173.51,174.02,173.51,173.97,5099.0
2019-10-10 14:15:00,174.03,174.17,174.01,174.11,3346.0,174.03,174.17,174.01,174.11,3346.0
2019-10-10 14:20:00,174.16,174.18,173.93,174.14,7154.0,174.16,174.18,173.93,174.14,7154.0
2019-10-10 14:25:00,174.04,174.19,173.98,174.16,2557.0,174.04,174.19,173.98,174.16,2557.0
2019-10-10 14:30:00,174.07,174.24,174.07,174.18,3400.0,174.07,174.24,174.07,174.18,3400.0
2019-10-10 14:35:00,174.17,174.18,173.98,173.98,2321.0,174.17,174.18,173.98,173.98,2321.0
2019-10-10 14:40:00,173.95,173.95,173.74,173.92,1800.0,173.95,173.95,173.74,173.92,1800.0
2019-10-10 14:45:00,173.86,174.0,173.86,173.91,3827.0,173.86,174.0,173.86,173.91,3827.0
2019-10-10 14:50:00,173.98,174.09,173.89,174.02,5100.0,173.98,174.09,173.89,174.02,5100.0
2019-10-10 14:55:00,173.89,173.93,173.84,173.9,3145.0,173.89,173.93,173.84,173.9,3145.0
2019-10-10 15:00:00,173.87,173.9,173.72,173.82,4145.0,173.87,173.9,173.72,173.82,4145.0
2019-10-10 15:05:00,173.79,173.85,173.7,173.73,3564.0,173.79,173.85,173.7,173.73,3564.0
2019-10-10 15:10:00,173.77,173.93,173.72,173.93,3631.0,173.77,173.93,173.72,173.93,3631.0
2019-10-10 15:15:00,173.9,173.95,173.83,173.95,3009.0,173.9,173.95,173.83,173.95,3009.0
2019-10-10 15:20:00,174.04,174.1,173.83,174.08,5386.0,174.04,174.1,173.83,174.08,5386.0
2019-10-10 15:25:00,174.15,174.2,174.05,174.13,3130.0,174.15,174.2,174.05,174.13,3130.0
2019-10-10 15:30:00,174.14,174.33,174.07,174.13,6665.0,174.14,174.33,174.07,174.13,6665.0
2019-10-10 15:35:00,174.1,174.23,174.02,174.12,7987.0,174.1,174.23,174.02,174.12,7987.0
2019-10-10 15:40:00,174.05,174.18,174.0,174.08,7225.0,174.05,174.18,174.0,174.08,7225.0
2019-10-10 15:45:00,174.05,174.21,173.92,174.21,10213.0,174.05,174.21,173.92,174.21,10213.0
2019-10-10 15:50:00,174.27,174.46,174.14,174.19,9794.0,174.27,174.46,174.14,174.19,9794.0
2019-10-10 15:55:00,174.11,174.42,174.08,174.31,27660.0,174.11,174.42,174.08,174.31,27660.0
2019-10-11 09:30:00,180.16,180.4,178.43,178.43,87125.0,180.16,180.4,178.43,178.43,87125.0
2019-10-11 09:35:00,178.42,180.0,178.05,179.83,72973.0,178.42,180.0,178.05,179.83,72973.0
2019-10-11 09:40:00,179.92,180.4,179.67,180.05,24341.0,179.92,180.4,179.67,180.05,24341.0
2019-10-11 09:45:00,180.19,180.99,180.08,180.39,98081.0,180.19,180.99,180.08,180.39,98081.0
2019-10-11 09:50:00,180.62,180.78,179.52,179.56,38385.0,180.62,180.78,179.52,179.56,38385.0
2019-10-11 09:55:00,179.64,179.77,178.5,178.65,33639.0,179.64,179.77,178.5,178.65,33639.0
2019-10-11 10:00:00,178.52,179.79,178.52,179.43,19292.0,178.52,179.79,178.52,179.43,19292.0
2019-10-11 10:05:00,179.54,179.55,178.73,178.84,18535.0,179.54,179.55,178.73,178.84,18535.0
2019-10-11 10:10:00,178.84,179.03,178.54,179.0,16479.0,178.84,179.03,178.54,179.0,16479.0
2019-10-11 10:15:00,179.18,179.28,178.68,178.95,7194.0,179.18,179.28,178.68,178.95,7194.0
2019-10-11 10:20:00,178.89,178.92,177.72,177.88,33093.0,178.89,178.92,177.72,177.88,33093.0
2019-10-11 10:25:00,177.87,178.17,177.74,178.09,11450.0,177.87,178.17,177.74,178.09,11450.0
2019-10-11 10:30:00,178.09,178.73,178.09,178.5,15737.0,178.09,178.73,178.09,178.5,15737.0
2019-10-11 10:35:00,178.57,179.01,178.53,178.6,13274.0,178.57,179.01,178.53,178.6,13274.0
2019-10-11 10:40:00,178.48,178.68,178.36,178.37,6992.0,178.48,178.68,178.36,178.37,6992.0
2019-10-11 10:45:00,178.26,178.48,178.26,178.36,6245.0,178.26,178.48,178.26,178.36,6245.0
2019-10-11 10:50:00,178.51,179.18,178.51,179.13,13684.0,178.51,179.18,178.51,179.13,13684.0
2019-10-11 10:55:00,179.14,179.25,178.84,179.02,24117.0,179.14,179.25,178.84,179.02,24117.0
2019-10-11 11:00:00,179.03,179.03,178.65,178.68,20069.0,179.03,179.03,178.65,178.68,20069.0
2019-10-11 11:05:00,178.63,178.86,178.48,178.86,3726.0,178.63,178.86,178.48,178.86,3726.0
2019-10-11 11:10:00,178.91,179.05,178.75,179.05,4645.0,178.91,179.05,178.75,179.05,4645.0
2019-10-11 11:15:00,179.08,179.22,178.96,179.0,13696.0,179.08,179.22,178.96,179.0,13696.0
2019-10-11 11:20:00,179.08,179.17,178.66,178.68,8726.0,179.08,179.17,178.66,178.68,8726.0
2019-10-11 11:25:00,178.76,179.1,178.76,179.1,2900.0,178.76,179.1,178.76,179.1,2900.0
2019-10-11 11:30:00,178.99,179.38,178.99,179.38,9781.0,178.99,179.38,178.99,179.38,9781.0
2019-10-11 11:35:00,179.4,179.58,179.11,179.11,15348.0,179.4,179.58,179.11,179.11,15348.0
2019-10-11 11:40:00,179.13,179.22,178.87,178.89,34103.0,179.13,179.22,178.87,178.89,34103.0
2019-10-11 11:45:00,178.92,178.93,178.4,178.89,13310.0,178.92,178.93,178.4,178.89,13310.0
2019-10-11 11:50:00,178.88,178.88,178.42,178.65,10008.0,178.88,178.88,178.42,178.65,10008.0
2019-10-11 11:55:00,178.73,178.88,178.57,178.8,7577.0,178.73,178.88,178.57,178.8,7577.0
2019-10-11 12:00:00,178.9,178.96,178.58,178.82,9868.0,178.9,178.96,178.58,178.82,9868.0
2019-10-11 12:05:00,178.9,178.9,178.48,178.59,11620.0,178.9,178.9,178.48,178.59,11620.0
2019-10-11 12:10:00,178.56,178.85,178.56,178.84,3202.0,178.56,178.85,178.56,178.84,3202.0
2019-10-11 12:15:00,178.83,179.16,178.78,179.01,15533.0,178.83,179.16,178.78,179.01,15533.0
2019-10-11 12:20:00,178.97,179.49,178.85,179.39,13850.0,178.97,179.49,178.85,179.39,13850.0
2019-10-11 12:25:00,179.4,180.09,179.33,179.9,92494.0,179.4,180.09,179.33,179.9,92494.0
2019-10-11 12:30:00,179.93,180.04,178.91,179.96,82913.0,179.93,180.04,178.91,179.96,82913.0
2019-10-11 12:35:00,179.97,180.75,179.96,180.24,49624.0,179.97,180.75,179.96,180.24,49624.0
2019-10-11 12:40:00,180.33,180.76,180.26,180.69,18591.0,180.33,180.76,180.26,180.69,18591.0
2019-10-11 12:45:00,180.73,180.98,180.65,180.89,56791.0,180.73,180.98,180.65,180.89,56791.0
2019-10-11 12:50:00,180.88,181.52,180.88,181.45,80932.0,180.88,181.52,180.88,181.45,80932.0
2019-10-11 12:55:00,181.47,181.68,181.19,181.19,42725.0,181.47,181.68,181.19,181.19,42725.0
2019-10-11 13:00:00,181.2,181.45,181.19,181.38,13879.0,181.2,181.45,181.19,181.38,13879.0
2019-10-11 13:05:00,181.38,181.42,181.14,181.36,25931.0,181.38,181.42,181.14,181.36,25931.0
2019-10-11 13:10:00,181.37,181.57,181.3,181.37,17172.0,181.37,181.57,181.3,181.37,17172.0
2019-10-11 13:15:00,181.39,181.46,181.29,181.4,14330.0,181.39,181.46,181.29,181.4,14330.0
2019-10-11 13:20:00,181.36,181.54,181.28,181.49,13100.0,181.36,181.54,181.28,181.49,13100.0
2019-10-11 13:25:00,181.5,181.98,181.48,181.66,36059.0,181.5,181.98,181.48,181.66,36059.0
2019-10-11 13:30:00,181.73,181.81,181.35,181.49,28837.0,181.73,181.81,181.35,181.49,28837.0
2019-10-11 13:35:00,181.49,182.29,181.46,182.17,40102.0,181.49,182.29,181.46,182.17,40102.0
2019-10-11 13:40:00,182.16,182.63,182.16,182.56,44996.0,182.16,182.63,182.16,182.56,44996.0
2019-10-11 13:45:00,182.58,182.75,182.45,182.59,13647.0,182.58,182.75,182.45,182.59,13647.0
2019-10-11 13:50:00,182.54,182.81,182.51,182.73,18079.0,182.54,182.81,182.51,182.73,18079.0
2019-10-11 13:55:00,182.8,183.09,182.74,182.8,32028.0,182.8,183.09,182.74,182.8,32028.0
2019-10-11 14:00:00,182.8,182.85,182.32,182.5,35993.0,182.8,182.85,182.32,182.5,35993.0
2019-10-11 14:05:00,182.57,182.89,182.55,182.64,26223.0,182.57,182.89,182.55,182.64,26223.0
2019-10-11 14:10:00,182.58,182.81,182.43,182.59,22814.0,182.58,182.81,182.43,182.59,22814.0
2019-10-11 14:15:00,182.53,182.67,182.44,182.58,18976.0,182.53,182.67,182.44,182.58,18976.0
2019-10-11 14:20:00,182.56,182.57,181.73,181.91,27107.0,182.56,182.57,181.73,181.91,27107.0
2019-10-11 14:25:00,181.91,182.04,181.86,181.94,6600.0,181.91,182.04,181.86,181.94,6600.0
2019-10-11 14:30:00,181.9,181.92,181.73,181.92,7690.0,181.9,181.92,181.73,181.92,7690.0
2019-10-11 14:35:00,181.94,181.94,181.61,181.82,12970.0,181.94,181.94,181.61,181.82,12970.0
2019-10-11 14:40:00,181.79,181.93,181.69,181.89,7188.0,181.79,181.93,181.69,181.89,7188.0
2019-10-11 14:45:00,181.91,182.02,181.79,181.98,22641.0,181.91,182.02,181.79,181.98,22641.0
2019-10-11 14:50:00,182.0,182.0,181.64,181.65,9968.0,182.0,182.0,181.64,181.65,9968.0
2019-10-11 14:55:00,181.62,181.64,181.34,181.5,8702.0,181.62,181.64,181.34,181.5,8702.0
2019-10-11 15:00:00,181.5,181.78,181.49,181.49,13216.0,181.5,181.78,181.49,181.49,13216.0
2019-10-11 15:05:00,181.49,181.56,181.26,181.32,5650.0,181.49,181.56,181.26,181.32,5650.0
2019-10-11 15:10:00,181.28,181.55,181.24,181.47,11907.0,181.28,181.55,181.24,181.47,11907.0
2019-10-11 15:15:00,181.47,181.5,181.25,181.28,9971.0,181.47,181.5,181.25,181.28,9971.0
2019-10-11 15:20:00,181.32,181.38,181.26,181.36,10950.0,181.32,181.38,181.26,181.36,10950.0
2019-10-11 15:25:00,181.35,181.48,181.34,181.4,7157.0,181.35,181.48,181.34,181.4,7157.0
2019-10-11 15:30:00,181.41,181.43,180.89,181.34,19487.0,181.41,181.43,180.89,181.34,19487.0
2019-10-11 15:35:00,181.36,181.61,180.99,181.61,23248.0,181.36,181.61,180.99,181.61,23248.0
2019-10-11 15:40:00,181.64,181.83,181.17,181.19,37820.0,181.64,181.83,181.17,181.19,37820.0
2019-10-11 15:45:00,181.13,181.32,180.8,181.08,39427.0,181.13,181.32,180.8,181.08,39427.0
2019-10-11 15:50:00,181.07,181.24,180.31,180.32,66766.0,181.07,181.24,180.31,180.32,66766.0
2019-10-11 15:55:00,180.49,180.69,180.3,180.45,110650.0,180.49,180.69,180.3,180.45,110650.0
2019-10-14 09:30:00,179.0,181.72,179.0,180.86,26644.0,179.0,181.72,179.0,180.86,26644.0
2019-10-14 09:35:00,181.39,181.39,179.5,179.76,8327.0,181.39,181.39,179.5,179.76,8327.0
2019-10-14 09:40:00,179.84,179.91,178.96,179.09,10652.0,179.84,179.91,178.96,179.09,10652.0
2019-10-14 09:45:00,179.2,179.75,179.09,179.65,3750.0,179.2,179.75,179.09,179.65,3750.0
2019-10-14 09:50:00,179.64,179.8,179.14,179.34,2850.0,179.64,179.8,179.14,179.34,2850.0
2019-10-14 09:55:00,179.15,179.96,179.15,179.41,10503.0,179.15,179.96,179.15,179.41,10503.0
2019-10-14 10:00:00,179.4,179.61,179.21,179.21,6300.0,179.4,179.61,179.21,179.21,6300.0
2019-10-14 10:05:00,179.14,179.28,178.69,179.23,8151.0,179.14,179.28,178.69,179.23,8151.0
2019-10-14 10:10:00,179.27,179.32,178.78,178.9,7665.0,179.27,179.32,178.78,178.9,7665.0
2019-10-14 10:15:00,178.72,178.8,178.43,178.45,5681.0,178.72,178.8,178.43,178.45,5681.0
2019-10-14 10:20:00,178.3,178.79,178.24,178.42,4643.0,178.3,178.79,178.24,178.42,4643.0
2019-10-14 10:25:00,178.47,179.07,178.47,178.78,2120.0,178.47,179.07,178.47,178.78,2120.0
2019-10-14 10:30:00,178.89,179.65,178.89,179.59,6845.0,178.89,179.65,178.89,179.59,6845.0
2019-10-14 10:35:00,179.65,179.94,179.48,179.89,2550.0,179.65,179.94,179.48,179.89,2550.0
2019-10-14 10:40:00,179.95,180.28,179.77,180.22,11625.0,179.95,180.28,179.77,180.22,11625.0
2019-10-14 10:45:00,180.27,180.27,179.89,179.98,2703.0,180.27,180.27,179.89,179.98,2703.0
2019-10-14 10:50:00,179.9,179.9,179.61,179.84,13642.0,179.9,179.9,179.61,179.84,13642.0
2019-10-14 10:55:00,179.86,180.49,179.86,180.49,3200.0,179.86,180.49,179.86,180.49,3200.0
2019-10-14 11:00:00,180.34,180.4,179.93,179.95,8787.0,180.34,180.4,179.93,179.95,8787.0
2019-10-14 11:05:00,179.89,180.16,179.77,180.16,7810.0,179.89,180.16,179.77,180.16,7810.0
2019-10-14 11:10:00,180.2,180.28,180.11,180.17,3232.0,180.2,180.28,180.11,180.17,3232.0
2019-10-14 11:15:00,180.17,180.2,179.81,179.81,2893.0,180.17,180.2,179.81,179.81,2893.0
2019-10-14 11:20:00,179.83,179.87,179.43,179.74,5873.0,179.83,179.87,179.43,179.74,5873.0
2019-10-14 11:25:00,179.77,179.77,179.22,179.56,10043.0,179.77,179.77,179.22,179.56,10043.0
2019-10-14 11:30:00,179.57,179.66,179.43,179.43,3020.0,179.57,179.66,179.43,179.43,3020.0
2019-10-14 11:35:00,179.56,179.73,179.51,179.67,2790.0,179.56,179.73,179.51,179.67,2790.0
2019-10-14 11:40:00,179.68,179.68,179.44,179.44,3855.0,179.68,179.68,179.44,179.44,3855.0
2019-10-14 11:45:00,179.42,179.5,179.16,179.17,5589.0,179.42,179.5,179.16,179.17,5589.0
2019-10-14 11:50:00,179.21,179.58,179.18,179.57,4200.0,179.21,179.58,179.18,179.57,4200.0
2019-10-14 11:55:00,179.55,179.65,179.53,179.58,1500.0,179.55,179.65,179.53,179.58,1500.0
2019-10-14 12:00:00,179.62,179.68,179.36,179.41,6651.0,179.62,179.68,179.36,179.41,6651.0
2019-10-14 12:05:00,179.41,179.69,179.4,179.65,3957.0,179.41,179.69,179.4,179.65,3957.0
2019-10-14 12:10:00,179.64,179.66,179.38,179.43,8163.0,179.64,179.66,179.38,179.43,8163.0
2019-10-14 12:15:00,179.38,179.53,179.38,179.47,4432.0,179.38,179.53,179.38,179.47,4432.0
2019-10-14 12:20:00,179.47,179.47,179.13,179.3,3406.0,179.47,179.47,179.13,179.3,3406.0
2019-10-14 12:25:00,179.32,179.38,179.22,179.35,6355.0,179.32,179.38,179.22,179.35,6355.0
2019-10-14 12:30:00,179.33,179.6,179.33,179.58,2649.0,179.33,179.6,179.33,179.58,2649.0
2019-10-14 12:35:00,179.55,179.6,179.47,179.5,3700.0,179.55,179.6,179.47,179.5,3700.0
2019-10-14 12:40:00,179.51,179.58,179.4,179.45,2935.0,179.51,179.58,179.4,179.45,2935.0
2019-10-14 12:45:00,179.43,179.69,179.43,179.59,1700.0,179.43,179.69,179.43,179.59,1700.0
2019-10-14 12:50:00,179.59,179.59,179.22,179.25,6422.0,179.59,179.59,179.22,179.25,6422.0
2019-10-14 12:55:00,179.3,179.36,179.2,179.36,2989.0,179.3,179.36,179.2,179.36,2989.0
2019-10-14 13:00:00,179.37,179.46,179.33,179.46,2779.0,179.37,179.46,179.33,179.46,2779.0
2019-10-14 13:05:00,179.55,179.64,179.45,179.64,4020.0,179.55,179.64,179.45,179.64,4020.0
2019-10-14 13:10:00,179.56,179.64,179.5,179.5,1600.0,179.56,179.64,179.5,179.5,1600.0
2019-10-14 13:15:00,179.46,179.54,179.43,179.5,1300.0,179.46,179.54,179.43,179.5,1300.0
2019-10-14 13:20:00,179.51,179.59,179.35,179.41,1600.0,179.51,179.59,179.35,179.41,1600.0
2019-10-14 13:25:00,179.46,179.51,179.34,179.51,2540.0,179.46,179.51,179.34,179.51,2540.0
2019-10-14 13:30:00,179.38,179.53,179.33,179.48,2400.0,179.38,179.53,179.33,179.48,2400.0
2019-10-14 13:35:00,179.5,179.5,179.18,179.3,3569.0,179.5,179.5,179.18,179.3,3569.0
2019-10-14 13:40:00,179.33,179.56,179.33,179.55,2415.0,179.33,179.56,179.33,179.55,2415.0
2019-10-14 13:45:00,179.54,179.56,179.5,179.56,800.0,179.54,179.56,179.5,179.56,800.0
2019-10-14 13:50:00,179.63,179.63,179.49,179.63,3125.0,179.63,179.63,179.49,179.63,3125.0
2019-10-14 13:55:00,179.67,179.73,179.45,179.45,10079.0,179.67,179.73,179.45,179.45,10079.0
2019-10-14 14:00:00,179.54,179.56,179.4,179.48,2200.0,179.54,179.56,179.4,179.48,2200.0
2019-10-14 14:05:00,179.49,179.71,179.49,179.71,1225.0,179.49,179.71,179.49,179.71,1225.0
2019-10-14 14:10:00,179.72,179.92,179.71,179.91,5194.0,179.72,179.92,179.71,179.91,5194.0
2019-10-14 14:15:00,180.01,180.34,180.01,180.25,9885.0,180.01,180.34,180.01,180.25,9885.0
2019-10-14 14:20:00,180.25,180.28,180.14,180.2,1700.0,180.25,180.28,180.14,180.2,1700.0
2019-10-14 14:25:00,180.16,180.33,180.16,180.33,3328.0,180.16,180.33,180.16,180.33,3328.0
2019-10-14 14:30:00,180.36,180.36,180.03,180.08,6560.0,180.36,180.36,180.03,180.08,6560.0
2019-10-14 14:35:00,179.98,180.07,179.82,180.02,7691.0,179.98,180.07,179.82,180.02,7691.0
2019-10-14 14:40:00,179.98,180.16,179.98,180.09,1825.0,179.98,180.16,179.98,180.09,1825.0
2019-10-14 14:45:00,180.17,180.24,180.11,180.24,2851.0,180.17,180.24,180.11,180.24,2851.0
2019-10-14 14:50:00,180.37,180.37,180.25,180.36,4400.0,180.37,180.37,180.25,180.36,4400.0
2019-10-14 14:55:00,180.3,180.38,180.25,180.36,3777.0,180.3,180.38,180.25,180.36,3777.0
2019-10-14 15:00:00,180.32,180.36,180.14,180.23,15373.0,180.32,180.36,180.14,180.23,15373.0
2019-10-14 15:05:00,180.14,180.25,180.07,180.07,6190.0,180.14,180.25,180.07,180.07,6190.0
2019-10-14 15:10:00,180.14,180.37,180.13,180.32,7994.0,180.14,180.37,180.13,180.32,7994.0
2019-10-14 15:15:00,180.32,180.55,180.32,180.55,5657.0,180.32,180.55,180.32,180.55,5657.0
2019-10-14 15:20:00,180.53,180.78,180.5,180.78,6824.0,180.53,180.78,180.5,180.78,6824.0
2019-10-14 15:25:00,180.73,180.73,180.46,180.47,20091.0,180.73,180.73,180.46,180.47,20091.0
2019-10-14 15:30:00,180.47,180.49,180.17,180.17,16767.0,180.47,180.49,180.17,180.17,16767.0
2019-10-14 15:35:00,180.22,180.23,180.07,180.08,11022.0,180.22,180.23,180.07,180.08,11022.0
2019-10-14 15:40:00,180.04,180.17,179.99,180.16,8890.0,180.04,180.17,179.99,180.16,8890.0
2019-10-14 15:45:00,180.13,180.16,180.06,180.07,14639.0,180.13,180.16,180.06,180.07,14639.0
2019-10-14 15:50:00,180.05,180.3,180.05,180.29,14031.0,180.05,180.3,180.05,180.29,14031.0
2019-10-14 15:55:00,180.25,180.35,180.07,180.22,44767.0,180.25,180.35,180.07,180.22,44767.0
2019-10-15 09:30:00,180.15,182.99,180.15,182.69,40563.0,180.15,182.99,180.15,182.69,40563.0
2019-10-15 09:35:00,182.73,182.85,182.35,182.55,12799.0,182.73,182.85,182.35,182.55,12799.0
2019-10-15 09:40:00,182.67,183.14,182.57,182.75,23615.0,182.67,183.14,182.57,182.75,23615.0
2019-10-15 09:45:00,182.84,183.05,182.33,182.69,13445.0,182.84,183.05,182.33,182.69,13445.0
2019-10-15 09:50:00,182.75,182.76,182.17,182.72,23800.0,182.75,182.76,182.17,182.72,23800.0
2019-10-15 09:55:00,182.78,183.6,182.63,183.6,23794.0,182.78,183.6,182.63,183.6,23794.0
2019-10-15 10:00:00,183.68,183.68,182.76,183.05,18287.0,183.68,183.68,182.76,183.05,18287.0
2019-10-15 10:05:00,182.91,182.96,182.34,182.58,18561.0,182.91,182.96,182.34,182.58,18561.0
2019-10-15 10:10:00,182.61,182.72,182.42,182.5,21625.0,182.61,182.72,182.42,182.5,21625.0
2019-10-15 10:15:00,182.57,183.3,182.54,183.24,23542.0,182.57,183.3,182.54,183.24,23542.0
2019-10-15 10:20:00,183.25,183.29,182.34,182.41,16726.0,183.25,183.29,182.34,182.41,16726.0
2019-10-15 10:25:00,182.4,182.81,182.4,182.55,22949.0,182.4,182.81,182.4,182.55,22949.0
2019-10-15 10:30:00,182.55,182.98,182.46,182.89,15146.0,182.55,182.98,182.46,182.89,15146.0
2019-10-15 10:35:00,182.91,183.37,182.85,182.85,63430.0,182.91,183.37,182.85,182.85,63430.0
2019-10-15 10:40:00,182.81,183.08,182.77,182.94,8867.0,182.81,183.08,182.77,182.94,8867.0
2019-10-15 10:45:00,182.99,183.24,182.91,183.06,17885.0,182.99,183.24,182.91,183.06,17885.0
2019-10-15 10:50:00,183.02,183.42,183.0,183.41,23571.0,183.02,183.42,183.0,183.41,23571.0
2019-10-15 10:55:00,183.34,183.72,183.34,183.57,10654.0,183.34,183.72,183.34,183.57,10654.0
2019-10-15 11:00:00,183.55,183.55,183.0,183.09,17114.0,183.55,183.55,183.0,183.09,17114.0
2019-10-15 11:05:00,183.12,183.52,183.0,183.51,28081.0,183.12,183.52,183.0,183.51,28081.0
2019-10-15 11:10:00,183.5,183.72,183.21,183.32,44073.0,183.5,183.72,183.21,183.32,44073.0
2019-10-15 11:15:00,183.33,183.44,183.0,183.22,35792.0,183.33,183.44,183.0,183.22,35792.0
2019-10-15 11:20:00,183.16,183.38,183.11,183.38,16222.0,183.16,183.38,183.11,183.38,16222.0
2019-10-15 11:25:00,183.42,183.54,182.99,183.1,54455.0,183.42,183.54,182.99,183.1,54455.0
2019-10-15 11:30:00,183.12,183.3,182.83,182.87,21611.0,183.12,183.3,182.83,182.87,21611.0
2019-10-15 11:35:00,182.88,182.88,182.44,182.48,14117.0,182.88,182.88,182.44,182.48,14117.0
2019-10-15 11:40:00,182.49,182.94,182.45,182.91,12905.0,182.49,182.94,182.45,182.91,12905.0
2019-10-15 11:45:00,182.89,183.08,182.86,182.97,12060.0,182.89,183.08,182.86,182.97,12060.0
2019-10-15 11:50:00,182.99,183.05,182.67,182.67,14693.0,182.99,183.05,182.67,182.67,14693.0
2019-10-15 11:55:00,182.63,183.02,182.52,182.9,10461.0,182.63,183.02,182.52,182.9,10461.0
2019-10-15 12:00:00,182.96,183.22,182.96,183.09,11012.0,182.96,183.22,182.96,183.09,11012.0
2019-10-15 12:05:00,183.09,183.29,183.01,183.01,9831.0,183.09,183.29,183.01,183.01,9831.0
2019-10-15 12:10:00,183.0,183.34,183.0,183.21,11644.0,183.0,183.34,183.0,183.21,11644.0
2019-10-15 12:15:00,183.21,183.38,183.13,183.2,11350.0,183.21,183.38,183.13,183.2,11350.0
2019-10-15 12:20:00,183.23,183.39,183.17,183.31,7819.0,183.23,183.39,183.17,183.31,7819.0
2019-10-15 12:25:00,183.29,183.29,182.9,182.98,12527.0,183.29,183.29,182.9,182.98,12527.0
2019-10-15 12:30:00,183.03,183.31,183.03,183.29,11300.0,183.03,183.31,183.03,183.29,11300.0
2019-10-15 12:35:00,183.27,183.5,183.17,183.5,13455.0,183.27,183.5,183.17,183.5,13455.0
2019-10-15 12:40:00,183.5,183.5,183.19,183.19,11999.0,183.5,183.5,183.19,183.19,11999.0
2019-10-15 12:45:00,183.21,183.4,183.19,183.39,8200.0,183.21,183.4,183.19,183.39,8200.0
2019-10-15 12:50:00,183.41,183.57,183.13,183.5,30870.0,183.41,183.57,183.13,183.5,30870.0
2019-10-15 12:55:00,183.55,183.68,183.49,183.64,9394.0,183.55,183.68,183.49,183.64,9394.0
2019-10-15 13:00:00,183.68,184.38,183.65,184.18,61907.0,183.68,184.38,183.65,184.18,61907.0
2019-10-15 13:05:00,184.16,184.16,183.7,183.96,35214.0,184.16,184.16,183.7,183.96,35214.0
2019-10-15 13:10:00,183.96,184.31,183.94,184.25,9591.0,183.96,184.31,183.94,184.25,9591.0
2019-10-15 13:15:00,184.24,184.28,183.95,184.01,15870.0,184.24,184.28,183.95,184.01,15870.0
2019-10-15 13:20:00,184.01,184.36,183.75,183.87,14957.0,184.01,184.36,183.75,183.87,14957.0
2019-10-15 13:25:00,183.85,184.36,183.82,184.36,13871.0,183.85,184.36,183.82,184.36,13871.0
2019-10-15 13:30:00,184.35,184.4,184.19,184.24,16986.0,184.35,184.4,184.19,184.24,16986.0
2019-10-15 13:35:00,184.26,184.73,184.25,184.73,28076.0,184.26,184.73,184.25,184.73,28076.0
2019-10-15 13:40:00,184.76,184.92,184.61,184.89,20191.0,184.76,184.92,184.61,184.89,20191.0
2019-10-15 13:45:00,184.88,185.14,184.69,184.82,33454.0,184.88,185.14,184.69,184.82,33454.0
2019-10-15 13:50:00,184.82,185.16,184.8,184.91,21327.0,184.82,185.16,184.8,184.91,21327.0
2019-10-15 13:55:00,184.86,185.06,184.79,185.01,13069.0,184.86,185.06,184.79,185.01,13069.0
2019-10-15 14:00:00,184.96,185.04,184.52,184.58,27367.0,184.96,185.04,184.52,184.58,27367.0
2019-10-15 14:05:00,184.56,184.86,184.37,184.82,20277.0,184.56,184.86,184.37,184.82,20277.0
2019-10-15 14:10:00,184.8,185.0,184.73,184.91,14620.0,184.8,185.0,184.73,184.91,14620.0
2019-10-15 14:15:00,184.87,185.16,184.86,185.06,20359.0,184.87,185.16,184.86,185.06,20359.0
2019-10-15 14:20:00,185.06,185.62,184.74,184.74,72577.0,185.06,185.62,184.74,184.74,72577.0
2019-10-15 14:25:00,184.74,184.8,184.21,184.28,40256.0,184.74,184.8,184.21,184.28,40256.0
2019-10-15 14:30:00,184.25,184.28,184.01,184.22,23886.0,184.25,184.28,184.01,184.22,23886.0
2019-10-15 14:35:00,184.22,184.31,183.76,183.83,17111.0,184.22,184.31,183.76,183.83,17111.0
2019-10-15 14:40:00,183.79,183.92,183.43,183.64,29100.0,183.79,183.92,183.43,183.64,29100.0
2019-10-15 14:45:00,183.69,183.74,183.11,183.11,15738.0,183.69,183.74,183.11,183.11,15738.0
2019-10-15 14:50:00,183.16,183.32,182.96,183.17,17259.0,183.16,183.32,182.96,183.17,17259.0
2019-10-15 14:55:00,183.12,183.18,182.83,183.1,37112.0,183.12,183.18,182.83,183.1,37112.0
2019-10-15 15:00:00,183.08,183.36,182.39,182.43,64136.0,183.08,183.36,182.39,182.43,64136.0
2019-10-15 15:05:00,182.45,182.45,181.7,181.76,19990.0,182.45,182.45,181.7,181.76,19990.0
2019-10-15 15:10:00,181.77,182.15,181.38,181.78,84536.0,181.77,182.15,181.38,181.78,84536.0
2019-10-15 15:15:00,181.78,181.78,181.22,181.25,17408.0,181.78,181.78,181.22,181.25,17408.0
2019-10-15 15:20:00,181.24,181.95,181.12,181.67,30266.0,181.24,181.95,181.12,181.67,30266.0
2019-10-15 15:25:00,181.64,181.65,181.24,181.6,25011.0,181.64,181.65,181.24,181.6,25011.0
2019-10-15 15:30:00,181.61,181.9,180.97,181.13,45157.0,181.61,181.9,180.97,181.13,45157.0
2019-10-15 15:35:00,181.13,181.57,180.92,181.01,34957.0,181.13,181.57,180.92,181.01,34957.0
2019-10-15 15:40:00,180.97,180.97,180.3,180.49,58764.0,180.97,180.97,180.3,180.49,58764.0
2019-10-15 15:45:00,180.44,181.13,180.43,181.12,50967.0,180.44,181.13,180.43,181.12,50967.0
2019-10-15 15:50:00,181.09,181.34,181.04,181.15,27022.0,181.09,181.34,181.04,181.15,27022.0
2019-10-15 15:55:00,181.18,181.22,180.84,180.89,72518.0,181.18,181.22,180.84,180.89,72518.0
2019-10-16 09:30:00,168.0,168.02,162.58,163.61,592539.0,168.0,168.02,162.58,163.61,592539.0
2019-10-16 09:35:00,163.72,164.47,160.0,160.03,439711.0,163.72,164.47,160.0,160.03,439711.0
2019-10-16 09:40:00,160.04,161.79,159.75,161.04,400104.0,160.04,161.79,159.75,161.04,400104.0
2019-10-16 09:45:00,161.04,161.28,158.55,160.06,294709.0,161.04,161.28,158.55,160.06,294709.0
2019-10-16 09:50:00,159.98,160.19,158.56,159.73,216633.0,159.98,160.19,158.56,159.73,216633.0
2019-10-16 09:55:00,159.71,160.56,159.33,160.25,181195.0,159.71,160.56,159.33,160.25,181195.0
2019-10-16 10:00:00,160.31,160.7,159.01,159.51,167151.0,160.31,160.7,159.01,159.51,167151.0
2019-10-16 10:05:00,159.5,160.6,159.0,160.43,173408.0,159.5,160.6,159.0,160.43,173408.0
2019-10-16 10:10:00,160.35,161.34,160.1,160.32,203220.0,160.35,161.34,160.1,160.32,203220.0
2019-10-16 10:15:00,160.38,160.76,160.08,160.51,145763.0,160.38,160.76,160.08,160.51,145763.0
2019-10-16 10:20:00,160.49,161.66,160.44,161.2,154267.0,160.49,161.66,160.44,161.2,154267.0
2019-10-16 10:25:00,161.23,161.64,160.12,160.16,158462.0,161.23,161.64,160.12,160.16,158462.0
2019-10-16 10:30:00,160.15,160.57,159.51,160.48,121968.0,160.15,160.57,159.51,160.48,121968.0
2019-10-16 10:35:00,160.5,160.9,160.49,160.63,68517.0,160.5,160.9,160.49,160.63,68517.0
2019-10-16 10:40:00,160.64,161.59,160.25,161.23,87170.0,160.64,161.59,160.25,161.23,87170.0
2019-10-16 10:45:00,161.24,161.43,160.62,160.94,150151.0,161.24,161.43,160.62,160.94,150151.0
2019-10-16 10:50:00,160.94,161.08,160.39,160.41,36611.0,160.94,161.08,160.39,160.41,36611.0
2019-10-16 10:55:00,160.44,160.67,160.05,160.17,75569.0,160.44,160.67,160.05,160.17,75569.0
2019-10-16 11:00:00,160.15,160.99,160.06,160.92,99997.0,160.15,160.99,160.06,160.92,99997.0
2019-10-16 11:05:00,160.95,161.4,160.59,160.6,114246.0,160.95,161.4,160.59,160.6,114246.0
2019-10-16 11:10:00,160.56,160.74,159.8,159.8,131371.0,160.56,160.74,159.8,159.8,131371.0
2019-10-16 11:15:00,159.83,159.83,159.08,159.15,113548.0,159.83,159.83,159.08,159.15,113548.0
2019-10-16 11:20:00,159.14,159.8,159.08,159.73,75611.0,159.14,159.8,159.08,159.73,75611.0
2019-10-16 11:25:00,159.7,159.74,158.82,158.92,130237.0,159.7,159.74,158.82,158.92,130237.0
2019-10-16 11:30:00,158.93,159.2,158.57,158.59,167890.0,158.93,159.2,158.57,158.59,167890.0
2019-10-16 11:35:00,158.6,159.0,158.55,158.55,63216.0,158.6,159.0,158.55,158.55,63216.0
2019-10-16 11:40:00,158.56,158.86,158.24,158.46,68200.0,158.56,158.86,158.24,158.46,68200.0
2019-10-16 11:45:00,158.37,158.92,158.25,158.69,59201.0,158.37,158.92,158.25,158.69,59201.0
2019-10-16 11:50:00,158.69,159.18,158.5,159.0,56761.0,158.69,159.18,158.5,159.0,56761.0
2019-10-16 11:55:00,158.95,158.95,158.1,158.17,65831.0,158.95,158.95,158.1,158.17,65831.0
2019-10-16 12:00:00,158.17,158.47,158.1,158.39,53859.0,158.17,158.47,158.1,158.39,53859.0
2019-10-16 12:05:00,158.42,158.7,158.26,158.35,51326.0,158.42,158.7,158.26,158.35,51326.0
2019-10-16 12:10:00,158.3,158.5,158.16,158.24,49121.0,158.3,158.5,158.16,158.24,49121.0
2019-10-16 12:15:00,158.21,158.39,158.0,158.09,74024.0,158.21,158.39,158.0,158.09,74024.0
2019-10-16 12:20:00,158.14,158.28,157.75,157.87,228246.0,158.14,158.28,157.75,157.87,228246.0
2019-10-16 12:25:00,157.92,158.31,157.91,158.07,56337.0,157.92,158.31,157.91,158.07,56337.0
2019-10-16 12:30:00,158.08,158.4,158.01,158.25,95005.0,158.08,158.4,158.01,158.25,95005.0
2019-10-16 12:35:00,158.31,158.46,158.02,158.06,81581.0,158.31,158.46,158.02,158.06,81581.0
2019-10-16 12:40:00,158.09,158.34,158.07,158.13,49543.0,158.09,158.34,158.07,158.13,49543.0
2019-10-16 12:45:00,158.15,158.34,158.06,158.34,118462.0,158.15,158.34,158.06,158.34,118462.0
2019-10-16 12:50:00,158.3,158.33,158.01,158.25,88542.0,158.3,158.33,158.01,158.25,88542.0
2019-10-16 12:55:00,158.23,158.94,158.2,158.81,72387.0,158.23,158.94,158.2,158.81,72387.0
2019-10-16 13:00:00,158.77,158.79,158.39,158.5,64842.0,158.77,158.79,158.39,158.5,64842.0
2019-10-16 13:05:00,158.5,158.75,157.77,158.04,95604.0,158.5,158.75,157.77,158.04,95604.0
2019-10-16 13:10:00,157.99,158.0,157.37,157.44,97919.0,157.99,158.0,157.37,157.44,97919.0
2019-10-16 13:15:00,157.37,157.63,157.13,157.13,73199.0,157.37,157.63,157.13,157.13,73199.0
2019-10-16 13:20:00,157.14,157.35,156.86,157.05,80307.0,157.14,157.35,156.86,157.05,80307.0
2019-10-16 13:25:00,157.06,157.36,157.0,157.2,45676.0,157.06,157.36,157.0,157.2,45676.0
2019-10-16 13:30:00,157.19,157.95,157.18,157.91,65351.0,157.19,157.95,157.18,157.91,65351.0
2019-10-16 13:35:00,157.94,158.49,157.94,158.36,61580.0,157.94,158.49,157.94,158.36,61580.0
2019-10-16 13:40:00,158.39,159.38,158.34,159.28,149670.0,158.39,159.38,158.34,159.28,149670.0
2019-10-16 13:45:00,159.3,159.47,158.52,158.57,142952.0,159.3,159.47,158.52,158.57,142952.0
2019-10-16 13:50:00,158.58,159.21,158.58,159.09,49453.0,158.58,159.21,158.58,159.09,49453.0
2019-10-16 13:55:00,159.17,159.3,158.28,158.46,73715.0,159.17,159.3,158.28,158.46,73715.0
2019-10-16 14:00:00,158.4,158.42,157.88,158.02,77648.0,158.4,158.42,157.88,158.02,77648.0
2019-10-16 14:05:00,158.04,158.46,157.9,157.99,42418.0,158.04,158.46,157.9,157.99,42418.0
2019-10-16 14:10:00,158.07,158.91,158.01,158.84,47426.0,158.07,158.91,158.01,158.84,47426.0
2019-10-16 14:15:00,158.82,159.38,158.8,158.97,66107.0,158.82,159.38,158.8,158.97,66107.0
2019-10-16 14:20:00,158.95,159.7,158.9,159.4,54702.0,158.95,159.7,158.9,159.4,54702.0
2019-10-16 14:25:00,159.38,159.51,158.55,158.81,68490.0,159.38,159.51,158.55,158.81,68490.0
2019-10-16 14:30:00,158.73,158.94,158.65,158.83,38627.0,158.73,158.94,158.65,158.83,38627.0
2019-10-16 14:35:00,158.85,159.54,158.8,159.33,85301.0,158.85,159.54,158.8,159.33,85301.0
2019-10-16 14:40:00,159.33,159.59,159.16,159.28,36965.0,159.33,159.59,159.16,159.28,36965.0
2019-10-16 14:45:00,159.28,159.5,159.1,159.1,32328.0,159.28,159.5,159.1,159.1,32328.0
2019-10-16 14:50:00,159.08,159.48,159.08,159.21,31376.0,159.08,159.48,159.08,159.21,31376.0
2019-10-16 14:55:00,159.22,159.46,158.86,159.01,57884.0,159.22,159.46,158.86,159.01,57884.0
2019-10-16 15:00:00,159.07,159.21,158.94,159.12,37855.0,159.07,159.21,158.94,159.12,37855.0
2019-10-16 15:05:00,159.13,159.99,159.12,159.74,89670.0,159.13,159.99,159.12,159.74,89670.0
2019-10-16 15:10:00,159.74,160.0,159.51,159.7,68574.0,159.74,160.0,159.51,159.7,68574.0
2019-10-16 15:15:00,159.73,159.9,159.23,159.41,53972.0,159.73,159.9,159.23,159.41,53972.0
2019-10-16 15:20:00,159.4,159.49,159.03,159.15,43751.0,159.4,159.49,159.03,159.15,43751.0
2019-10-16 15:25:00,159.14,159.2,158.82,158.86,48744.0,159.14,159.2,158.82,158.86,48744.0
2019-10-16 15:30:00,158.86,159.04,158.65,159.04,64532.0,158.86,159.04,158.65,159.04,64532.0
2019-10-16 15:35:00,159.03,159.73,159.01,159.6,85373.0,159.03,159.73,159.01,159.6,85373.0
2019-10-16 15:40:00,159.61,160.29,159.61,160.0,117374.0,159.61,160.29,159.61,160.0,117374.0
2019-10-16 15:45:00,159.96,160.9,159.81,160.79,132089.0,159.96,160.9,159.81,160.79,132089.0
2019-10-16 15:50:00,160.79,161.0,160.24,160.29,164090.0,160.79,161.0,160.24,160.29,164090.0
2019-10-16 15:55:00,160.29,160.58,160.13,160.46,255733.0,160.29,160.58,160.13,160.46,255733.0
2019-10-17 09:30:00,159.1,160.33,156.37,158.23,171520.0,159.1,160.33,156.37,158.23,171520.0
2019-10-17 09:35:00,158.25,158.52,157.28,157.97,112625.0,158.25,158.52,157.28,157.97,112625.0
2019-10-17 09:40:00,157.97,159.44,157.63,159.0,71070.0,157.97,159.44,157.63,159.0,71070.0
2019-10-17 09:45:00,159.11,159.99,158.84,159.51,82838.0,159.11,159.99,158.84,159.51,82838.0
2019-10-17 09:50:00,159.5,160.14,159.46,159.88,69133.0,159.5,160.14,159.46,159.88,69133.0
2019-10-17 09:55:00,159.88,160.66,159.71,160.11,79048.0,159.88,160.66,159.71,160.11,79048.0
2019-10-17 10:00:00,160.11,160.19,158.87,159.08,89396.0,160.11,160.19,158.87,159.08,89396.0
2019-10-17 10:05:00,159.07,160.03,159.02,159.8,34952.0,159.07,160.03,159.02,159.8,34952.0
2019-10-17 10:10:00,159.78,160.34,159.52,160.33,32394.0,159.78,160.34,159.52,160.33,32394.0
2019-10-17 10:15:00,160.35,160.54,160.11,160.25,34838.0,160.35,160.54,160.11,160.25,34838.0
2019-10-17 10:20:00,160.25,160.5,160.02,160.11,17530.0,160.25,160.5,160.02,160.11,17530.0
2019-10-17 10:25:00,160.06,160.07,159.42,159.64,14617.0,160.06,160.07,159.42,159.64,14617.0
2019-10-17 10:30:00,159.67,159.67,159.03,159.03,15312.0,159.67,159.67,159.03,159.03,15312.0
2019-10-17 10:35:00,159.02,159.3,158.91,159.14,8371.0,159.02,159.3,158.91,159.14,8371.0
2019-10-17 10:40:00,159.09,159.11,158.52,158.76,25548.0,159.09,159.11,158.52,158.76,25548.0
2019-10-17 10:45:00,158.71,158.74,158.06,158.35,31219.0,158.71,158.74,158.06,158.35,31219.0
2019-10-17 10:50:00,158.34,158.41,157.73,157.73,26052.0,158.34,158.41,157.73,157.73,26052.0
2019-10-17 10:55:00,157.74,158.0,157.57,157.81,31966.0,157.74,158.0,157.57,157.81,31966.0
2019-10-17 11:00:00,157.81,157.93,157.36,157.93,46790.0,157.81,157.93,157.36,157.93,46790.0
2019-10-17 11:05:00,157.93,158.24,157.67,157.93,61285.0,157.93,158.24,157.67,157.93,61285.0
2019-10-17 11:10:00,157.95,158.83,157.92,158.63,24598.0,157.95,158.83,157.92,158.63,24598.0
2019-10-17 11:15:00,158.58,158.71,157.85,157.85,32720.0,158.58,158.71,157.85,157.85,32720.0
2019-10-17 11:20:00,157.89,158.1,157.76,157.87,31435.0,157.89,158.1,157.76,157.87,31435.0
2019-10-17 11:25:00,157.9,158.51,157.9,158.31,76817.0,157.9,158.51,157.9,158.31,76817.0
2019-10-17 11:30:00,158.31,158.94,158.25,158.74,34418.0,158.31,158.94,158.25,158.74,34418.0
2019-10-17 11:35:00,158.84,159.0,158.78,158.87,22449.0,158.84,159.0,158.78,158.87,22449.0
2019-10-17 11:40:00,158.82,158.87,158.4,158.46,12665.0,158.82,158.87,158.4,158.46,12665.0
2019-10-17 11:45:00,158.48,158.84,158.36,158.7,13958.0,158.48,158.84,158.36,158.7,13958.0
2019-10-17 11:50:00,158.65,158.65,158.24,158.55,19642.0,158.65,158.65,158.24,158.55,19642.0
2019-10-17 11:55:00,158.5,158.67,158.21,158.64,12015.0,158.5,158.67,158.21,158.64,12015.0
2019-10-17 12:00:00,158.67,158.73,158.39,158.51,7275.0,158.67,158.73,158.39,158.51,7275.0
2019-10-17 12:05:00,158.52,158.67,158.52,158.67,5710.0,158.52,158.67,158.52,158.67,5710.0
2019-10-17 12:10:00,158.67,158.67,157.72,157.88,30821.0,158.67,158.67,157.72,157.88,30821.0
2019-10-17 12:15:00,157.9,158.2,157.82,158.14,9841.0,157.9,158.2,157.82,158.14,9841.0
2019-10-17 12:20:00,158.17,158.43,157.95,158.32,36418.0,158.17,158.43,157.95,158.32,36418.0
2019-10-17 12:25:00,158.37,158.45,158.27,158.38,22858.0,158.37,158.45,158.27,158.38,22858.0
2019-10-17 12:30:00,158.35,158.75,158.32,158.71,24836.0,158.35,158.75,158.32,158.71,24836.0
2019-10-17 12:35:00,158.7,158.72,158.01,158.24,36765.0,158.7,158.72,158.01,158.24,36765.0
2019-10-17 12:40:00,158.24,158.24,158.0,158.11,14360.0,158.24,158.24,158.0,158.11,14360.0
2019-10-17 12:45:00,158.06,158.1,157.81,157.82,13086.0,158.06,158.1,157.81,157.82,13086.0
2019-10-17 12:50:00,157.84,158.07,157.75,158.07,8208.0,157.84,158.07,157.75,158.07,8208.0
2019-10-17 12:55:00,158.06,158.11,157.94,158.03,5800.0,158.06,158.11,157.94,158.03,5800.0
2019-10-17 13:00:00,158.05,158.11,157.75,157.77,16079.0,158.05,158.11,157.75,157.77,16079.0
2019-10-17 13:05:00,157.71,157.8,157.6,157.69,18160.0,157.71,157.8,157.6,157.69,18160.0
2019-10-17 13:10:00,157.7,157.85,157.6,157.63,24720.0,157.7,157.85,157.6,157.63,24720.0
2019-10-17 13:15:00,157.64,157.71,157.31,157.59,37976.0,157.64,157.71,157.31,157.59,37976.0
2019-10-17 13:20:00,157.64,158.0,157.61,157.95,27004.0,157.64,158.0,157.61,157.95,27004.0
2019-10-17 13:25:00,157.94,158.09,157.87,158.07,55999.0,157.94,158.09,157.87,158.07,55999.0
2019-10-17 13:30:00,158.09,158.18,157.9,158.02,20331.0,158.09,158.18,157.9,158.02,20331.0
2019-10-17 13:35:00,158.0,158.06,157.93,157.96,10615.0,158.0,158.06,157.93,157.96,10615.0
2019-10-17 13:40:00,157.96,158.02,157.94,157.96,19186.0,157.96,158.02,157.94,157.96,19186.0
2019-10-17 13:45:00,157.95,157.98,157.88,157.93,13488.0,157.95,157.98,157.88,157.93,13488.0
2019-10-17 13:50:00,157.92,157.96,157.85,157.91,13496.0,157.92,157.96,157.85,157.91,13496.0
2019-10-17 13:55:00,157.91,158.02,157.71,157.85,43685.0,157.91,158.02,157.71,157.85,43685.0
2019-10-17 14:00:00,157.86,157.88,157.75,157.86,15573.0,157.86,157.88,157.75,157.86,15573.0
2019-10-17 14:05:00,157.84,157.94,157.8,157.83,12873.0,157.84,157.94,157.8,157.83,12873.0
2019-10-17 14:10:00,157.82,157.92,157.72,157.87,16526.0,157.82,157.92,157.72,157.87,16526.0
2019-10-17 14:15:00,157.88,157.9,157.75,157.76,15059.0,157.88,157.9,157.75,157.76,15059.0
2019-10-17 14:20:00,157.73,157.73,157.04,157.05,30491.0,157.73,157.73,157.04,157.05,30491.0
2019-10-17 14:25:00,157.05,157.23,156.88,157.04,71145.0,157.05,157.23,156.88,157.04,71145.0
2019-10-17 14:30:00,157.04,157.58,157.04,157.36,56206.0,157.04,157.58,157.04,157.36,56206.0
2019-10-17 14:35:00,157.4,157.55,157.29,157.42,14565.0,157.4,157.55,157.29,157.42,14565.0
2019-10-17 14:40:00,157.47,157.55,157.41,157.45,19059.0,157.47,157.55,157.41,157.45,19059.0
2019-10-17 14:45:00,157.44,157.59,157.36,157.44,17303.0,157.44,157.59,157.36,157.44,17303.0
2019-10-17 14:50:00,157.44,157.64,157.3,157.33,46087.0,157.44,157.64,157.3,157.33,46087.0
2019-10-17 14:55:00,157.33,157.42,157.27,157.41,37620.0,157.33,157.42,157.27,157.41,37620.0
2019-10-17 15:00:00,157.43,157.48,157.36,157.43,17165.0,157.43,157.48,157.36,157.43,17165.0
2019-10-17 15:05:00,157.43,157.44,157.33,157.42,21225.0,157.43,157.44,157.33,157.42,21225.0
2019-10-17 15:10:00,157.4,157.9,157.3,157.84,45961.0,157.4,157.9,157.3,157.84,45961.0
2019-10-17 15:15:00,157.9,158.07,157.65,157.66,32214.0,157.9,158.07,157.65,157.66,32214.0
2019-10-17 15:20:00,157.67,157.71,157.34,157.4,20395.0,157.67,157.71,157.34,157.4,20395.0
2019-10-17 15:25:00,157.4,157.93,157.39,157.81,50193.0,157.4,157.93,157.39,157.81,50193.0
2019-10-17 15:30:00,157.81,157.95,157.74,157.81,26851.0,157.81,157.95,157.74,157.81,26851.0
2019-10-17 15:35:00,157.77,157.83,157.57,157.83,25001.0,157.77,157.83,157.57,157.83,25001.0
2019-10-17 15:40:00,157.81,157.92,157.68,157.81,30440.0,157.81,157.92,157.68,157.81,30440.0
2019-10-17 15:45:00,157.81,158.31,157.79,158.31,54312.0,157.81,158.31,157.79,158.31,54312.0
2019-10-17 15:50:00,158.28,158.52,157.91,157.94,87167.0,158.28,158.52,157.91,157.94,87167.0
2019-10-17 15:55:00,157.95,158.18,157.78,157.83,106867.0,157.95,158.18,157.78,157.83,106867.0
2019-10-18 09:30:00,157.94,158.63,157.52,158.4,66939.0,157.94,158.63,157.52,158.4,66939.0
2019-10-18 09:35:00,158.39,158.46,157.04,157.87,78876.0,158.39,158.46,157.04,157.87,78876.0
2019-10-18 09:40:00,157.99,158.29,157.74,158.1,22788.0,157.99,158.29,157.74,158.1,22788.0
2019-10-18 09:45:00,158.09,158.2,156.58,156.58,32913.0,158.09,158.2,156.58,156.58,32913.0
2019-10-18 09:50:00,156.68,157.15,155.99,156.54,57987.0,156.68,157.15,155.99,156.54,57987.0
2019-10-18 09:55:00,156.48,156.52,154.71,155.47,126569.0,156.48,156.52,154.71,155.47,126569.0
2019-10-18 10:00:00,155.47,156.0,154.76,155.03,90085.0,155.47,156.0,154.76,155.03,90085.0
2019-10-18 10:05:00,154.95,155.68,154.65,155.44,46200.0,154.95,155.68,154.65,155.44,46200.0
2019-10-18 10:10:00,155.53,156.11,155.29,155.35,51983.0,155.53,156.11,155.29,155.35,51983.0
2019-10-18 10:15:00,155.34,156.03,155.05,155.86,33447.0,155.34,156.03,155.05,155.86,33447.0
2019-10-18 10:20:00,155.94,156.28,155.76,156.2,29203.0,155.94,156.28,155.76,156.2,29203.0
2019-10-18 10:25:00,156.15,156.42,156.03,156.25,23863.0,156.15,156.42,156.03,156.25,23863.0
2019-10-18 10:30:00,156.25,156.28,154.86,154.94,48582.0,156.25,156.28,154.86,154.94,48582.0
2019-10-18 10:35:00,154.94,155.03,154.29,154.6,50980.0,154.94,155.03,154.29,154.6,50980.0
2019-10-18 10:40:00,154.6,154.74,153.85,154.36,45376.0,154.6,154.74,153.85,154.36,45376.0
2019-10-18 10:45:00,154.34,154.51,153.68,153.78,41469.0,154.34,154.51,153.68,153.78,41469.0
2019-10-18 10:50:00,153.71,153.92,153.25,153.42,37434.0,153.71,153.92,153.25,153.42,37434.0
2019-10-18 10:55:00,153.51,153.91,153.5,153.81,24535.0,153.51,153.91,153.5,153.81,24535.0
2019-10-18 11:00:00,153.8,153.95,153.52,153.59,43201.0,153.8,153.95,153.52,153.59,43201.0
2019-10-18 11:05:00,153.59,154.09,153.42,153.93,49769.0,153.59,154.09,153.42,153.93,49769.0
2019-10-18 11:10:00,153.99,154.57,153.9,154.46,29278.0,153.99,154.57,153.9,154.46,29278.0
2019-10-18 11:15:00,154.47,154.81,154.39,154.61,18129.0,154.47,154.81,154.39,154.61,18129.0
2019-10-18 11:20:00,154.57,154.8,154.53,154.68,15721.0,154.57,154.8,154.53,154.68,15721.0
2019-10-18 11:25:00,154.64,154.83,154.44,154.54,25511.0,154.64,154.83,154.44,154.54,25511.0
2019-10-18 11:30:00,154.58,154.72,153.93,154.07,15949.0,154.58,154.72,153.93,154.07,15949.0
2019-10-18 11:35:00,154.08,154.16,153.8,153.94,29884.0,154.08,154.16,153.8,153.94,29884.0
2019-10-18 11:40:00,153.9,154.1,153.82,154.06,36159.0,153.9,154.1,153.82,154.06,36159.0
2019-10-18 11:45:00,154.06,154.25,153.84,153.89,83518.0,154.06,154.25,153.84,153.89,83518.0
2019-10-18 11:50:00,153.89,153.89,153.15,153.76,42989.0,153.89,153.89,153.15,153.76,42989.0
2019-10-18 11:55:00,153.79,154.02,153.6,153.75,76192.0,153.79,154.02,153.6,153.75,76192.0
2019-10-18 12:00:00,153.66,153.84,152.62,152.67,40222.0,153.66,153.84,152.62,152.67,40222.0
2019-10-18 12:05:00,152.67,152.85,152.23,152.52,48826.0,152.67,152.85,152.23,152.52,48826.0
2019-10-18 12:10:00,152.45,152.61,152.0,152.18,122493.0,152.45,152.61,152.0,152.18,122493.0
2019-10-18 12:15:00,152.07,152.37,152.07,152.27,15406.0,152.07,152.37,152.07,152.27,15406.0
2019-10-18 12:20:00,152.26,152.62,151.92,152.52,21764.0,152.26,152.62,151.92,152.52,21764.0
2019-10-18 12:25:00,152.5,152.57,152.11,152.11,41536.0,152.5,152.57,152.11,152.11,41536.0
2019-10-18 12:30:00,152.14,152.14,151.06,151.06,68667.0,152.14,152.14,151.06,151.06,68667.0
2019-10-18 12:35:00,151.15,151.96,151.06,151.92,69651.0,151.15,151.96,151.06,151.92,69651.0
2019-10-18 12:40:00,151.92,152.23,151.63,152.15,23491.0,151.92,152.23,151.63,152.15,23491.0
2019-10-18 12:45:00,152.08,152.84,151.91,152.84,23068.0,152.08,152.84,151.91,152.84,23068.0
2019-10-18 12:50:00,152.88,153.53,152.67,153.3,151412.0,152.88,153.53,152.67,153.3,151412.0
2019-10-18 12:55:00,153.31,153.39,152.76,152.93,38552.0,153.31,153.39,152.76,152.93,38552.0
2019-10-18 13:00:00,152.93,153.17,152.76,153.09,8392.0,152.93,153.17,152.76,153.09,8392.0
2019-10-18 13:05:00,153.17,153.6,152.88,153.52,38292.0,153.17,153.6,152.88,153.52,38292.0
2019-10-18 13:10:00,153.61,153.88,153.24,153.8,56483.0,153.61,153.88,153.24,153.8,56483.0
2019-10-18 13:15:00,153.8,154.34,153.73,154.12,49606.0,153.8,154.34,153.73,154.12,49606.0
2019-10-18 13:20:00,154.16,154.18,153.88,154.05,21053.0,154.16,154.18,153.88,154.05,21053.0
2019-10-18 13:25:00,154.06,154.18,153.46,153.8,28498.0,154.06,154.18,153.46,153.8,28498.0
2019-10-18 13:30:00,153.83,153.83,153.35,153.51,26562.0,153.83,153.83,153.35,153.51,26562.0
2019-10-18 13:35:00,153.45,153.47,153.12,153.2,17192.0,153.45,153.47,153.12,153.2,17192.0
2019-10-18 13:40:00,153.22,153.73,153.17,153.72,11539.0,153.22,153.73,153.17,153.72,11539.0
2019-10-18 13:45:00,153.72,154.86,153.72,154.74,31417.0,153.72,154.86,153.72,154.74,31417.0
2019-10-18 13:50:00,154.72,154.81,154.3,154.32,43100.0,154.72,154.81,154.3,154.32,43100.0
2019-10-18 13:55:00,154.36,154.44,154.24,154.41,21422.0,154.36,154.44,154.24,154.41,21422.0
2019-10-18 14:00:00,154.49,154.72,154.49,154.5,10349.0,154.49,154.72,154.49,154.5,10349.0
2019-10-18 14:05:00,154.46,154.6,154.06,154.06,13104.0,154.46,154.6,154.06,154.06,13104.0
2019-10-18 14:10:00,154.08,154.16,154.0,154.13,20152.0,154.08,154.16,154.0,154.13,20152.0
2019-10-18 14:15:00,154.07,154.69,154.07,154.63,56549.0,154.07,154.69,154.07,154.63,56549.0
2019-10-18 14:20:00,154.65,154.9,154.62,154.79,39962.0,154.65,154.9,154.62,154.79,39962.0
2019-10-18 14:25:00,154.85,155.0,154.61,154.96,39132.0,154.85,155.0,154.61,154.96,39132.0
2019-10-18 14:30:00,154.92,155.02,154.78,154.99,24473.0,154.92,155.02,154.78,154.99,24473.0
2019-10-18 14:35:00,154.96,154.99,154.77,154.8,22190.0,154.96,154.99,154.77,154.8,22190.0
2019-10-18 14:40:00,154.78,154.87,154.76,154.77,14134.0,154.78,154.87,154.76,154.77,14134.0
2019-10-18 14:45:00,154.79,154.79,154.4,154.45,16382.0,154.79,154.79,154.4,154.45,16382.0
2019-10-18 14:50:00,154.41,154.46,154.21,154.34,18006.0,154.41,154.46,154.21,154.34,18006.0
2019-10-18 14:55:00,154.34,154.67,154.31,154.63,29662.0,154.34,154.67,154.31,154.63,29662.0
2019-10-18 15:00:00,154.63,154.67,154.26,154.35,25399.0,154.63,154.67,154.26,154.35,25399.0
2019-10-18 15:05:00,154.32,154.33,153.83,153.98,31889.0,154.32,154.33,153.83,153.98,31889.0
2019-10-18 15:10:00,153.89,154.12,153.88,153.97,27815.0,153.89,154.12,153.88,153.97,27815.0
2019-10-18 15:15:00,153.96,154.08,153.94,153.99,21122.0,153.96,154.08,153.94,153.99,21122.0
2019-10-18 15:20:00,154.0,154.34,153.86,153.86,48059.0,154.0,154.34,153.86,153.86,48059.0
2019-10-18 15:25:00,153.82,153.9,153.48,153.54,37257.0,153.82,153.9,153.48,153.54,37257.0
2019-10-18 15:30:00,153.55,153.84,153.55,153.83,20125.0,153.55,153.84,153.55,153.83,20125.0
2019-10-18 15:35:00,153.83,154.27,153.76,154.27,22018.0,153.83,154.27,153.76,154.27,22018.0
2019-10-18 15:40:00,154.25,154.55,154.11,154.52,52345.0,154.25,154.55,154.11,154.52,52345.0
2019-10-18 15:45:00,154.52,154.89,154.52,154.82,52610.0,154.52,154.89,154.52,154.82,52610.0
2019-10-18 15:50:00,154.83,155.11,154.62,154.76,70883.0,154.83,155.11,154.62,154.76,70883.0
2019-10-18 15:55:00,154.76,154.95,154.38,154.5,141647.0,154.76,154.95,154.38,154.5,141647.0
2019-10-21 09:30:00,154.89,155.2,153.33,153.33,45443.0,154.89,155.2,153.33,153.33,45443.0
2019-10-21 09:35:00,153.31,154.48,153.2,153.46,39698.0,153.31,154.48,153.2,153.46,39698.0
2019-10-21 09:40:00,153.28,153.54,152.66,153.53,45283.0,153.28,153.54,152.66,153.53,45283.0
2019-10-21 09:45:00,153.46,154.15,153.38,153.75,39177.0,153.46,154.15,153.38,153.75,39177.0
2019-10-21 09:50:00,153.88,154.61,153.63,154.27,12918.0,153.88,154.61,153.63,154.27,12918.0
2019-10-21 09:55:00,154.17,154.43,153.36,153.88,65086.0,154.17,154.43,153.36,153.88,65086.0
2019-10-21 10:00:00,153.92,154.55,153.92,154.0,15390.0,153.92,154.55,153.92,154.0,15390.0
2019-10-21 10:05:00,154.0,154.24,153.72,153.77,11629.0,154.0,154.24,153.72,153.77,11629.0
2019-10-21 10:10:00,153.73,153.74,153.31,153.37,10940.0,153.73,153.74,153.31,153.37,10940.0
2019-10-21 10:15:00,153.28,153.47,153.01,153.46,16904.0,153.28,153.47,153.01,153.46,16904.0
2019-10-21 10:20:00,153.5,154.01,153.42,153.94,14460.0,153.5,154.01,153.42,153.94,14460.0
2019-10-21 10:25:00,153.99,154.9,153.95,154.9,19901.0,153.99,154.9,153.95,154.9,19901.0
2019-10-21 10:30:00,154.87,155.19,154.84,155.01,18796.0,154.87,155.19,154.84,155.01,18796.0
2019-10-21 10:35:00,154.98,155.37,154.96,155.25,20294.0,154.98,155.37,154.96,155.25,20294.0
2019-10-21 10:40:00,155.29,155.35,154.94,155.08,8823.0,155.29,155.35,154.94,155.08,8823.0
2019-10-21 10:45:00,155.09,155.36,155.06,155.18,17986.0,155.09,155.36,155.06,155.18,17986.0
2019-10-21 10:50:00,155.13,155.56,155.13,155.5,18907.0,155.13,155.56,155.13,155.5,18907.0
2019-10-21 10:55:00,155.5,155.63,155.28,155.34,13498.0,155.5,155.63,155.28,155.34,13498.0
2019-10-21 11:00:00,155.33,155.47,155.19,155.35,8504.0,155.33,155.47,155.19,155.35,8504.0
2019-10-21 11:05:00,155.36,155.46,155.14,155.2,16464.0,155.36,155.46,155.14,155.2,16464.0
2019-10-21 11:10:00,155.16,155.37,155.13,155.16,8497.0,155.16,155.37,155.13,155.16,8497.0
2019-10-21 11:15:00,155.15,155.16,154.91,155.06,12058.0,155.15,155.16,154.91,155.06,12058.0
2019-10-21 11:20:00,155.02,155.2,154.98,155.05,10006.0,155.02,155.2,154.98,155.05,10006.0
2019-10-21 11:25:00,155.03,155.09,154.95,155.01,12255.0,155.03,155.09,154.95,155.01,12255.0
2019-10-21 11:30:00,154.94,154.95,154.63,154.64,8191.0,154.94,154.95,154.63,154.64,8191.0
2019-10-21 11:35:00,154.59,154.69,154.54,154.58,11666.0,154.59,154.69,154.54,154.58,11666.0
2019-10-21 11:40:00,154.61,154.71,154.26,154.37,31351.0,154.61,154.71,154.26,154.37,31351.0
2019-10-21 11:45:00,154.35,154.75,154.34,154.71,17622.0,154.35,154.75,154.34,154.71,17622.0
2019-10-21 11:50:00,154.77,154.79,154.6,154.71,9890.0,154.77,154.79,154.6,154.71,9890.0
2019-10-21 11:55:00,154.69,154.9,154.58,154.86,8390.0,154.69,154.9,154.58,154.86,8390.0
2019-10-21 12:00:00,154.86,155.19,154.75,155.15,16822.0,154.86,155.19,154.75,155.15,16822.0
2019-10-21 12:05:00,155.12,155.25,155.1,155.21,5876.0,155.12,155.25,155.1,155.21,5876.0
2019-10-21 12:10:00,155.23,155.26,155.08,155.25,7231.0,155.23,155.26,155.08,155.25,7231.0
2019-10-21 12:15:00,155.14,155.22,155.09,155.2,5479.0,155.14,155.22,155.09,155.2,5479.0
2019-10-21 12:20:00,155.22,155.27,155.1,155.2,3712.0,155.22,155.27,155.1,155.2,3712.0
2019-10-21 12:25:00,155.21,155.25,155.08,155.14,6726.0,155.21,155.25,155.08,155.14,6726.0
2019-10-21 12:30:00,155.11,155.18,154.84,154.9,5889.0,155.11,155.18,154.84,154.9,5889.0
2019-10-21 12:35:00,154.85,154.95,154.76,154.84,4024.0,154.85,154.95,154.76,154.84,4024.0
2019-10-21 12:40:00,154.78,154.86,154.61,154.77,6002.0,154.78,154.86,154.61,154.77,6002.0
2019-10-21 12:45:00,154.84,154.88,154.75,154.78,3750.0,154.84,154.88,154.75,154.78,3750.0
2019-10-21 12:50:00,154.84,154.95,154.82,154.82,3662.0,154.84,154.95,154.82,154.82,3662.0
2019-10-21 12:55:00,154.77,154.77,154.33,154.47,5955.0,154.77,154.77,154.33,154.47,5955.0
2019-10-21 13:00:00,154.46,154.73,154.42,154.68,5630.0,154.46,154.73,154.42,154.68,5630.0
2019-10-21 13:05:00,154.64,154.69,154.56,154.62,4951.0,154.64,154.69,154.56,154.62,4951.0
2019-10-21 13:10:00,154.61,154.83,154.6,154.75,7726.0,154.61,154.83,154.6,154.75,7726.0
2019-10-21 13:15:00,154.77,154.78,154.61,154.62,8876.0,154.77,154.78,154.61,154.62,8876.0
2019-10-21 13:20:00,154.59,154.64,154.56,154.6,6669.0,154.59,154.64,154.56,154.6,6669.0
2019-10-21 13:25:00,154.56,154.67,154.52,154.64,10770.0,154.56,154.67,154.52,154.64,10770.0
2019-10-21 13:30:00,154.6,154.69,154.56,154.58,3130.0,154.6,154.69,154.56,154.58,3130.0
2019-10-21 13:35:00,154.58,154.6,154.4,154.52,5530.0,154.58,154.6,154.4,154.52,5530.0
2019-10-21 13:40:00,154.53,154.57,154.35,154.41,8106.0,154.53,154.57,154.35,154.41,8106.0
2019-10-21 13:45:00,154.43,154.6,154.07,154.15,65615.0,154.43,154.6,154.07,154.15,65615.0
2019-10-21 13:50:00,154.14,154.26,154.03,154.16,32253.0,154.14,154.26,154.03,154.16,32253.0
2019-10-21 13:55:00,154.17,154.2,154.06,154.2,2985.0,154.17,154.2,154.06,154.2,2985.0
2019-10-21 14:00:00,154.18,154.35,154.16,154.27,8627.0,154.18,154.35,154.16,154.27,8627.0
2019-10-21 14:05:00,154.31,154.44,154.3,154.37,6980.0,154.31,154.44,154.3,154.37,6980.0
2019-10-21 14:10:00,154.35,154.46,154.32,154.36,52907.0,154.35,154.46,154.32,154.36,52907.0
2019-10-21 14:15:00,154.36,154.4,154.22,154.27,4154.0,154.36,154.4,154.22,154.27,4154.0
2019-10-21 14:20:00,154.2,154.27,154.07,154.27,11680.0,154.2,154.27,154.07,154.27,11680.0
2019-10-21 14:25:00,154.23,154.32,154.22,154.32,8669.0,154.23,154.32,154.22,154.32,8669.0
2019-10-21 14:30:00,154.31,154.6,154.3,154.53,10197.0,154.31,154.6,154.3,154.53,10197.0
2019-10-21 14:35:00,154.5,154.62,154.5,154.54,6946.0,154.5,154.62,154.5,154.54,6946.0
2019-10-21 14:40:00,154.57,154.61,154.45,154.47,6440.0,154.57,154.61,154.45,154.47,6440.0
2019-10-21 14:45:00,154.47,154.48,154.26,154.35,4053.0,154.47,154.48,154.26,154.35,4053.0
2019-10-21 14:50:00,154.33,154.33,154.23,154.28,4883.0,154.33,154.33,154.23,154.28,4883.0
2019-10-21 14:55:00,154.25,154.43,154.24,154.37,11865.0,154.25,154.43,154.24,154.37,11865.0
2019-10-21 15:00:00,154.44,154.44,154.32,154.38,8892.0,154.44,154.44,154.32,154.38,8892.0
2019-10-21 15:05:00,154.33,154.48,154.33,154.46,14941.0,154.33,154.48,154.33,154.46,14941.0
2019-10-21 15:10:00,154.45,154.67,154.44,154.66,13920.0,154.45,154.67,154.44,154.66,13920.0
2019-10-21 15:15:00,154.65,154.7,154.52,154.52,9317.0,154.65,154.7,154.52,154.52,9317.0
2019-10-21 15:20:00,154.55,154.68,154.49,154.66,8712.0,154.55,154.68,154.49,154.66,8712.0
2019-10-21 15:25:00,154.65,154.65,154.5,154.56,10742.0,154.65,154.65,154.5,154.56,10742.0
2019-10-21 15:30:00,154.55,154.65,154.54,154.64,20113.0,154.55,154.65,154.54,154.64,20113.0
2019-10-21 15:35:00,154.64,154.64,154.5,154.56,12727.0,154.64,154.64,154.5,154.56,12727.0
2019-10-21 15:40:00,154.58,154.6,154.49,154.54,11974.0,154.58,154.6,154.49,154.54,11974.0
2019-10-21 15:45:00,154.54,154.54,154.05,154.08,26802.0,154.54,154.54,154.05,154.08,26802.0
2019-10-21 15:50:00,154.11,154.24,154.04,154.09,27363.0,154.11,154.24,154.04,154.09,27363.0
2019-10-21 15:55:00,154.11,154.15,153.96,154.09,54715.0,154.11,154.15,153.96,154.09,54715.0
2019-10-22 09:30:00,157.84,157.84,156.55,157.22,67669.0,157.84,157.84,156.55,157.22,67669.0
2019-10-22 09:35:00,157.04,157.33,156.21,156.61,39892.0,157.04,157.33,156.21,156.61,39892.0
2019-10-22 09:40:00,156.56,156.84,156.2,156.62,27569.0,156.56,156.84,156.2,156.62,27569.0
2019-10-22 09:45:00,156.63,157.21,156.62,156.99,22557.0,156.63,157.21,156.62,156.99,22557.0
2019-10-22 09:50:00,156.94,157.56,156.79,157.3,18759.0,156.94,157.56,156.79,157.3,18759.0
2019-10-22 09:55:00,157.48,157.5,157.17,157.21,7721.0,157.48,157.5,157.17,157.21,7721.0
2019-10-22 10:00:00,157.24,157.5,156.79,156.89,11263.0,157.24,157.5,156.79,156.89,11263.0
2019-10-22 10:05:00,156.76,156.76,156.25,156.25,13102.0,156.76,156.76,156.25,156.25,13102.0
2019-10-22 10:10:00,156.18,156.18,155.24,155.56,20428.0,156.18,156.18,155.24,155.56,20428.0
2019-10-22 10:15:00,155.57,155.83,155.23,155.75,10187.0,155.57,155.83,155.23,155.75,10187.0
2019-10-22 10:20:00,155.75,155.86,155.39,155.5,12997.0,155.75,155.86,155.39,155.5,12997.0
2019-10-22 10:25:00,155.56,155.73,155.51,155.51,22100.0,155.56,155.73,155.51,155.51,22100.0
2019-10-22 10:30:00,155.68,156.25,155.68,155.89,12656.0,155.68,156.25,155.68,155.89,12656.0
2019-10-22 10:35:00,155.97,156.03,155.74,155.87,22263.0,155.97,156.03,155.74,155.87,22263.0
2019-10-22 10:40:00,155.87,155.9,155.61,155.69,16084.0,155.87,155.9,155.61,155.69,16084.0
2019-10-22 10:45:00,155.6,155.6,155.03,155.15,8809.0,155.6,155.6,155.03,155.15,8809.0
2019-10-22 10:50:00,155.17,155.28,155.08,155.12,12728.0,155.17,155.28,155.08,155.12,12728.0
2019-10-22 10:55:00,155.16,155.33,155.06,155.06,21774.0,155.16,155.33,155.06,155.06,21774.0
2019-10-22 11:00:00,155.01,155.08,154.68,154.81,9459.0,155.01,155.08,154.68,154.81,9459.0
2019-10-22 11:05:00,154.76,155.01,154.7,154.76,4033.0,154.76,155.01,154.7,154.76,4033.0
2019-10-22 11:10:00,154.76,154.76,154.27,154.39,10172.0,154.76,154.76,154.27,154.39,10172.0
2019-10-22 11:15:00,154.43,154.83,154.42,154.6,11254.0,154.43,154.83,154.42,154.6,11254.0
2019-10-22 11:20:00,154.74,154.74,154.2,154.26,5601.0,154.74,154.74,154.2,154.26,5601.0
2019-10-22 11:25:00,154.24,154.32,154.11,154.32,7355.0,154.24,154.32,154.11,154.32,7355.0
2019-10-22 11:30:00,154.25,154.7,154.2,154.61,11532.0,154.25,154.7,154.2,154.61,11532.0
2019-10-22 11:35:00,154.61,154.77,154.53,154.59,11589.0,154.61,154.77,154.53,154.59,11589.0
2019-10-22 11:40:00,154.59,155.1,154.58,154.99,6910.0,154.59,155.1,154.58,154.99,6910.0
2019-10-22 11:45:00,155.01,155.23,154.96,155.03,11848.0,155.01,155.23,154.96,155.03,11848.0
2019-10-22 11:50:00,155.02,155.1,154.83,154.83,11609.0,155.02,155.1,154.83,154.83,11609.0
2019-10-22 11:55:00,154.81,154.84,154.59,154.73,8358.0,154.81,154.84,154.59,154.73,8358.0
2019-10-22 12:00:00,154.67,154.89,154.66,154.83,5180.0,154.67,154.89,154.66,154.83,5180.0
2019-10-22 12:05:00,154.91,155.07,154.9,155.0,6459.0,154.91,155.07,154.9,155.0,6459.0
2019-10-22 12:10:00,154.98,155.16,154.93,155.1,6783.0,154.98,155.16,154.93,155.1,6783.0
2019-10-22 12:15:00,155.16,155.36,155.13,155.25,8254.0,155.16,155.36,155.13,155.25,8254.0
2019-10-22 12:20:00,155.35,155.47,155.19,155.19,6642.0,155.35,155.47,155.19,155.19,6642.0
2019-10-22 12:25:00,155.25,155.62,155.25,155.53,6925.0,155.25,155.62,155.25,155.53,6925.0
2019-10-22 12:30:00,155.51,155.87,155.35,155.65,92235.0,155.51,155.87,155.35,155.65,92235.0
2019-10-22 12:35:00,155.65,155.7,155.44,155.52,10560.0,155.65,155.7,155.44,155.52,10560.0
2019-10-22 12:40:00,155.49,155.86,155.48,155.85,6180.0,155.49,155.86,155.48,155.85,6180.0
2019-10-22 12:45:00,155.81,156.04,155.78,155.95,4336.0,155.81,156.04,155.78,155.95,4336.0
2019-10-22 12:50:00,155.99,156.2,155.81,156.2,4029.0,155.99,156.2,155.81,156.2,4029.0
2019-10-22 12:55:00,156.2,156.35,156.11,156.3,8693.0,156.2,156.35,156.11,156.3,8693.0
2019-10-22 13:00:00,156.34,156.34,155.97,156.0,10371.0,156.34,156.34,155.97,156.0,10371.0
2019-10-22 13:05:00,156.06,156.38,156.06,156.11,57703.0,156.06,156.38,156.06,156.11,57703.0
2019-10-22 13:10:00,156.13,156.32,155.69,155.76,81453.0,156.13,156.32,155.69,155.76,81453.0
2019-10-22 13:15:00,155.72,155.72,155.51,155.53,10479.0,155.72,155.72,155.51,155.53,10479.0
2019-10-22 13:20:00,155.57,155.64,155.32,155.37,13071.0,155.57,155.64,155.32,155.37,13071.0
2019-10-22 13:25:00,155.33,155.33,155.01,155.02,8855.0,155.33,155.33,155.01,155.02,8855.0
2019-10-22 13:30:00,155.07,155.08,154.81,154.92,13372.0,155.07,155.08,154.81,154.92,13372.0
2019-10-22 13:35:00,154.9,155.04,154.8,154.8,7061.0,154.9,155.04,154.8,154.8,7061.0
2019-10-22 13:40:00,154.83,154.99,154.73,154.83,3556.0,154.83,154.99,154.73,154.83,3556.0
2019-10-22 13:45:00,154.8,154.8,154.32,154.39,7788.0,154.8,154.8,154.32,154.39,7788.0
2019-10-22 13:50:00,154.31,154.31,154.0,154.02,19612.0,154.31,154.31,154.0,154.02,19612.0
2019-10-22 13:55:00,154.0,154.01,153.63,153.67,12199.0,154.0,154.01,153.63,153.67,12199.0
2019-10-22 14:00:00,153.74,154.09,153.74,154.0,18901.0,153.74,154.09,153.74,154.0,18901.0
2019-10-22 14:05:00,154.01,154.09,153.95,154.04,33178.0,154.01,154.09,153.95,154.04,33178.0
2019-10-22 14:10:00,154.06,154.38,154.0,154.37,26274.0,154.06,154.38,154.0,154.37,26274.0
2019-10-22 14:15:00,154.37,154.54,154.2,154.47,10205.0,154.37,154.54,154.2,154.47,10205.0
2019-10-22 14:20:00,154.47,154.49,154.03,154.14,6100.0,154.47,154.49,154.03,154.14,6100.0
2019-10-22 14:25:00,154.15,154.18,153.75,153.85,9752.0,154.15,154.18,153.75,153.85,9752.0
2019-10-22 14:30:00,153.97,154.04,153.53,153.53,12394.0,153.97,154.04,153.53,153.53,12394.0
2019-10-22 14:35:00,153.5,153.51,153.29,153.41,11425.0,153.5,153.51,153.29,153.41,11425.0
2019-10-22 14:40:00,153.44,153.59,153.34,153.34,9893.0,153.44,153.59,153.34,153.34,9893.0
2019-10-22 14:45:00,153.36,153.36,152.91,153.03,40649.0,153.36,153.36,152.91,153.03,40649.0
2019-10-22 14:50:00,153.01,153.24,152.93,153.17,5440.0,153.01,153.24,152.93,153.17,5440.0
2019-10-22 14:55:00,153.15,153.27,152.9,153.09,10545.0,153.15,153.27,152.9,153.09,10545.0
2019-10-22 15:00:00,153.09,153.17,152.76,152.76,10950.0,153.09,153.17,152.76,152.76,10950.0
2019-10-22 15:05:00,152.75,152.98,152.68,152.8,15442.0,152.75,152.98,152.68,152.8,15442.0
2019-10-22 15:10:00,152.76,152.9,152.7,152.83,26911.0,152.76,152.9,152.7,152.83,26911.0
2019-10-22 15:15:00,152.89,153.08,152.83,153.0,13845.0,152.89,153.08,152.83,153.0,13845.0
2019-10-22 15:20:00,152.96,153.25,152.91,153.0,9276.0,152.96,153.25,152.91,153.0,9276.0
2019-10-22 15:25:00,153.0,153.26,152.98,153.07,14940.0,153.0,153.26,152.98,153.07,14940.0
2019-10-22 15:30:00,153.11,153.27,152.94,153.18,17247.0,153.11,153.27,152.94,153.18,17247.0
2019-10-22 15:35:00,153.19,153.51,153.16,153.41,25670.0,153.19,153.51,153.16,153.41,25670.0
2019-10-22 15:40:00,153.39,153.48,153.29,153.3,33111.0,153.39,153.48,153.29,153.3,33111.0
2019-10-22 15:45:00,153.3,153.42,153.09,153.38,43741.0,153.3,153.42,153.09,153.38,43741.0
2019-10-22 15:50:00,153.4,153.49,153.11,153.23,69591.0,153.4,153.49,153.11,153.23,69591.0
2019-10-22 15:55:00,153.23,153.43,152.78,153.01,153371.0,153.23,153.43,152.78,153.01,153371.0
2019-10-23 09:30:00,152.53,153.72,152.5,152.89,161533.0,152.53,153.72,152.5,152.89,161533.0
2019-10-23 09:35:00,152.81,154.34,152.81,154.3,125829.0,152.81,154.34,152.81,154.3,125829.0
2019-10-23 09:40:00,154.3,155.88,154.02,155.58,46623.0,154.3,155.88,154.02,155.58,46623.0
2019-10-23 09:45:00,155.59,157.17,155.35,157.15,101300.0,155.59,157.17,155.35,157.15,101300.0
2019-10-23 09:50:00,156.91,157.04,156.2,156.63,39650.0,156.91,157.04,156.2,156.63,39650.0
2019-10-23 09:55:00,156.46,156.99,155.85,156.14,40014.0,156.46,156.99,155.85,156.14,40014.0
2019-10-23 10:00:00,156.1,156.21,155.53,155.55,80954.0,156.1,156.21,155.53,155.55,80954.0
2019-10-23 10:05:00,155.59,156.15,155.39,155.46,26752.0,155.59,156.15,155.39,155.46,26752.0
2019-10-23 10:10:00,155.52,155.64,155.29,155.52,14370.0,155.52,155.64,155.29,155.52,14370.0
2019-10-23 10:15:00,155.74,155.74,155.42,155.63,6803.0,155.74,155.74,155.42,155.63,6803.0
2019-10-23 10:20:00,155.58,156.31,155.56,155.72,11585.0,155.58,156.31,155.56,155.72,11585.0
2019-10-23 10:25:00,155.7,155.95,155.26,155.64,25192.0,155.7,155.95,155.26,155.64,25192.0
2019-10-23 10:30:00,155.61,155.75,154.73,154.73,17307.0,155.61,155.75,154.73,154.73,17307.0
2019-10-23 10:35:00,154.71,154.88,154.38,154.46,17755.0,154.71,154.88,154.38,154.46,17755.0
2019-10-23 10:40:00,154.4,154.99,154.36,154.91,244082.0,154.4,154.99,154.36,154.91,244082.0
2019-10-23 10:45:00,154.99,155.14,154.75,155.02,25211.0,154.99,155.14,154.75,155.02,25211.0
2019-10-23 10:50:00,154.99,155.17,154.99,155.03,5200.0,154.99,155.17,154.99,155.03,5200.0
2019-10-23 10:55:00,155.11,155.3,155.05,155.06,8742.0,155.11,155.3,155.05,155.06,8742.0
2019-10-23 11:00:00,154.99,154.99,154.53,154.67,57439.0,154.99,154.99,154.53,154.67,57439.0
2019-10-23 11:05:00,154.72,154.83,154.39,154.4,56317.0,154.72,154.83,154.39,154.4,56317.0
2019-10-23 11:10:00,154.34,154.91,154.34,154.82,56062.0,154.34,154.91,154.34,154.82,56062.0
2019-10-23 11:15:00,154.82,155.54,154.82,155.22,56103.0,154.82,155.54,154.82,155.22,56103.0
2019-10-23 11:20:00,155.2,155.49,155.13,155.18,31801.0,155.2,155.49,155.13,155.18,31801.0
2019-10-23 11:25:00,155.25,155.41,155.12,155.2,38090.0,155.25,155.41,155.12,155.2,38090.0
2019-10-23 11:30:00,155.21,155.4,154.74,154.83,15705.0,155.21,155.4,154.74,154.83,15705.0
2019-10-23 11:35:00,154.82,154.84,154.67,154.79,4623.0,154.82,154.84,154.67,154.79,4623.0
2019-10-23 11:40:00,154.84,155.0,154.63,154.64,12300.0,154.84,155.0,154.63,154.64,12300.0
2019-10-23 11:45:00,154.63,154.82,154.48,154.64,6665.0,154.63,154.82,154.48,154.64,6665.0
2019-10-23 11:50:00,154.61,154.75,154.33,154.38,5958.0,154.61,154.75,154.33,154.38,5958.0
2019-10-23 11:55:00,154.38,154.66,154.36,154.38,7946.0,154.38,154.66,154.36,154.38,7946.0
2019-10-23 12:00:00,154.41,154.53,154.29,154.41,11295.0,154.41,154.53,154.29,154.41,11295.0
2019-10-23 12:05:00,154.48,154.7,154.31,154.51,21009.0,154.48,154.7,154.31,154.51,21009.0
2019-10-23 12:10:00,154.54,154.59,154.26,154.38,5195.0,154.54,154.59,154.26,154.38,5195.0
2019-10-23 12:15:00,154.38,154.38,153.98,154.18,8965.0,154.38,154.38,153.98,154.18,8965.0
2019-10-23 12:20:00,154.19,154.3,154.03,154.03,7175.0,154.19,154.3,154.03,154.03,7175.0
2019-10-23 12:25:00,154.13,154.56,154.1,154.56,9906.0,154.13,154.56,154.1,154.56,9906.0
2019-10-23 12:30:00,154.49,154.74,154.32,154.43,11842.0,154.49,154.74,154.32,154.43,11842.0
2019-10-23 12:35:00,154.4,154.86,154.2,154.8,14088.0,154.4,154.86,154.2,154.8,14088.0
2019-10-23 12:40:00,154.87,155.0,154.8,154.92,6917.0,154.87,155.0,154.8,154.92,6917.0
2019-10-23 12:45:00,155.05,155.08,154.95,155.06,5025.0,155.05,155.08,154.95,155.06,5025.0
2019-10-23 12:50:00,155.0,155.03,154.61,154.61,11197.0,155.0,155.03,154.61,154.61,11197.0
2019-10-23 12:55:00,154.62,154.62,154.37,154.44,11267.0,154.62,154.62,154.37,154.44,11267.0
2019-10-23 13:00:00,154.44,154.53,154.34,154.41,6637.0,154.44,154.53,154.34,154.41,6637.0
2019-10-23 13:05:00,154.31,154.43,154.22,154.28,8739.0,154.31,154.43,154.22,154.28,8739.0
2019-10-23 13:10:00,154.23,154.23,153.96,154.04,4988.0,154.23,154.23,153.96,154.04,4988.0
2019-10-23 13:15:00,154.05,154.05,153.91,153.94,5755.0,154.05,154.05,153.91,153.94,5755.0
2019-10-23 13:20:00,153.91,153.91,153.53,153.53,10708.0,153.91,153.91,153.53,153.53,10708.0
2019-10-23 13:25:00,153.51,153.52,153.28,153.29,17062.0,153.51,153.52,153.28,153.29,17062.0
2019-10-23 13:30:00,153.27,153.56,153.21,153.56,19825.0,153.27,153.56,153.21,153.56,19825.0
2019-10-23 13:35:00,153.58,153.6,153.34,153.5,7423.0,153.58,153.6,153.34,153.5,7423.0
2019-10-23 13:40:00,153.46,153.67,153.4,153.66,4778.0,153.46,153.67,153.4,153.66,4778.0
2019-10-23 13:45:00,153.66,153.69,153.37,153.43,4156.0,153.66,153.69,153.37,153.43,4156.0
2019-10-23 13:50:00,153.44,153.48,153.14,153.16,9133.0,153.44,153.48,153.14,153.16,9133.0
2019-10-23 13:55:00,153.17,153.19,152.93,152.93,7590.0,153.17,153.19,152.93,152.93,7590.0
2019-10-23 14:00:00,152.91,152.91,152.58,152.58,10824.0,152.91,152.91,152.58,152.58,10824.0
2019-10-23 14:05:00,152.57,152.74,152.5,152.72,8551.0,152.57,152.74,152.5,152.72,8551.0
2019-10-23 14:10:00,152.73,152.78,152.65,152.74,5810.0,152.73,152.78,152.65,152.74,5810.0
2019-10-23 14:15:00,152.75,152.86,152.35,152.4,10391.0,152.75,152.86,152.35,152.4,10391.0
2019-10-23 14:20:00,152.42,152.54,152.39,152.43,8326.0,152.42,152.54,152.39,152.43,8326.0
2019-10-23 14:25:00,152.42,152.47,152.11,152.43,5163.0,152.42,152.47,152.11,152.43,5163.0
2019-10-23 14:30:00,152.45,152.59,152.45,152.59,5884.0,152.45,152.59,152.45,152.59,5884.0
2019-10-23 14:35:00,152.59,152.61,152.14,152.17,17127.0,152.59,152.61,152.14,152.17,17127.0
2019-10-23 14:40:00,152.18,152.41,152.16,152.41,9595.0,152.18,152.41,152.16,152.41,9595.0
2019-10-23 14:45:00,152.38,152.46,152.2,152.25,26629.0,152.38,152.46,152.2,152.25,26629.0
2019-10-23 14:50:00,152.23,152.32,152.1,152.25,9410.0,152.23,152.32,152.1,152.25,9410.0
2019-10-23 14:55:00,152.21,152.4,152.12,152.37,22986.0,152.21,152.4,152.12,152.37,22986.0
2019-10-23 15:00:00,152.4,152.86,152.28,152.81,16133.0,152.4,152.86,152.28,152.81,16133.0
2019-10-23 15:05:00,152.81,152.92,152.57,152.59,16789.0,152.81,152.92,152.57,152.59,16789.0
2019-10-23 15:10:00,152.61,152.61,152.3,152.32,14492.0,152.61,152.61,152.3,152.32,14492.0
2019-10-23 15:15:00,152.25,152.26,152.03,152.18,25885.0,152.25,152.26,152.03,152.18,25885.0
2019-10-23 15:20:00,152.18,152.51,152.16,152.21,16146.0,152.18,152.51,152.16,152.21,16146.0
2019-10-23 15:25:00,152.23,152.47,152.23,152.41,22513.0,152.23,152.47,152.23,152.41,22513.0
2019-10-23 15:30:00,152.4,152.52,152.3,152.33,28047.0,152.4,152.52,152.3,152.33,28047.0
2019-10-23 15:35:00,152.35,152.47,152.33,152.42,17529.0,152.35,152.47,152.33,152.42,17529.0
2019-10-23 15:40:00,152.43,152.5,152.28,152.33,35160.0,152.43,152.5,152.28,152.33,35160.0
2019-10-23 15:45:00,152.35,152.43,152.26,152.28,26111.0,152.35,152.43,152.26,152.28,26111.0
2019-10-23 15:50:00,152.27,152.31,151.96,152.03,74109.0,152.27,152.31,151.96,152.03,74109.0
2019-10-23 15:55:00,152.03,152.41,151.99,152.29,126652.0,152.03,152.41,151.99,152.29,126652.0
2019-10-24 09:30:00,154.99,155.78,154.4,154.97,123967.0,154.99,155.78,154.4,154.97,123967.0
2019-10-24 09:35:00,155.06,156.38,154.98,156.17,96710.0,155.06,156.38,154.98,156.17,96710.0
2019-10-24 09:40:00,156.15,157.53,156.05,157.45,113433.0,156.15,157.53,156.05,157.45,113433.0
2019-10-24 09:45:00,157.35,157.71,156.84,156.96,59770.0,157.35,157.71,156.84,156.96,59770.0
2019-10-24 09:50:00,156.8,156.91,156.04,156.39,38589.0,156.8,156.91,156.04,156.39,38589.0
2019-10-24 09:55:00,156.3,156.32,155.49,155.53,27943.0,156.3,156.32,155.49,155.53,27943.0
2019-10-24 10:00:00,155.5,156.32,155.48,156.2,27960.0,155.5,156.32,155.48,156.2,27960.0
2019-10-24 10:05:00,156.2,157.12,156.2,156.95,13767.0,156.2,157.12,156.2,156.95,13767.0
2019-10-24 10:10:00,156.91,157.01,156.22,156.94,16674.0,156.91,157.01,156.22,156.94,16674.0
2019-10-24 10:15:00,156.83,157.13,156.5,156.97,48947.0,156.83,157.13,156.5,156.97,48947.0
2019-10-24 10:20:00,156.93,157.2,156.64,157.04,21963.0,156.93,157.2,156.64,157.04,21963.0
2019-10-24 10:25:00,157.0,157.14,156.71,157.02,17864.0,157.0,157.14,156.71,157.02,17864.0
2019-10-24 10:30:00,157.0,157.03,156.44,156.54,20468.0,157.0,157.03,156.44,156.54,20468.0
2019-10-24 10:35:00,156.56,156.59,155.17,155.5,20740.0,156.56,156.59,155.17,155.5,20740.0
2019-10-24 10:40:00,155.43,155.97,155.23,155.94,9207.0,155.43,155.97,155.23,155.94,9207.0
2019-10-24 10:45:00,155.96,156.35,155.95,156.27,11930.0,155.96,156.35,155.95,156.27,11930.0
2019-10-24 10:50:00,156.18,156.77,156.05,156.69,17045.0,156.18,156.77,156.05,156.69,17045.0
2019-10-24 10:55:00,156.77,156.85,156.32,156.37,17966.0,156.77,156.85,156.32,156.37,17966.0
2019-10-24 11:00:00,156.48,156.92,156.48,156.62,4446.0,156.48,156.92,156.48,156.62,4446.0
2019-10-24 11:05:00,156.61,156.64,156.09,156.52,10671.0,156.61,156.64,156.09,156.52,10671.0
2019-10-24 11:10:00,156.45,157.0,156.45,156.9,9572.0,156.45,157.0,156.45,156.9,9572.0
2019-10-24 11:15:00,156.92,156.97,156.63,156.68,8507.0,156.92,156.97,156.63,156.68,8507.0
2019-10-24 11:20:00,156.66,156.84,156.49,156.7,7669.0,156.66,156.84,156.49,156.7,7669.0
2019-10-24 11:25:00,156.76,157.08,156.69,156.86,19356.0,156.76,157.08,156.69,156.86,19356.0
2019-10-24 11:30:00,156.89,157.18,156.75,157.16,19271.0,156.89,157.18,156.75,157.16,19271.0
2019-10-24 11:35:00,157.2,157.45,157.08,157.2,34275.0,157.2,157.45,157.08,157.2,34275.0
2019-10-24 11:40:00,157.26,157.26,156.98,157.11,14670.0,157.26,157.26,156.98,157.11,14670.0
2019-10-24 11:45:00,157.09,157.39,157.06,157.23,6776.0,157.09,157.39,157.06,157.23,6776.0
2019-10-24 11:50:00,157.27,157.44,157.08,157.31,5265.0,157.27,157.44,157.08,157.31,5265.0
2019-10-24 11:55:00,157.32,157.72,157.31,157.66,15851.0,157.32,157.72,157.31,157.66,15851.0
2019-10-24 12:00:00,157.67,157.94,157.62,157.72,82048.0,157.67,157.94,157.62,157.72,82048.0
2019-10-24 12:05:00,157.72,157.74,157.26,157.59,14371.0,157.72,157.74,157.26,157.59,14371.0
2019-10-24 12:10:00,157.53,157.61,157.0,157.14,5300.0,157.53,157.61,157.0,157.14,5300.0
2019-10-24 12:15:00,157.08,157.11,156.73,157.01,17252.0,157.08,157.11,156.73,157.01,17252.0
2019-10-24 12:20:00,157.07,157.31,156.95,157.3,11344.0,157.07,157.31,156.95,157.3,11344.0
2019-10-24 12:25:00,157.31,157.53,157.23,157.24,11351.0,157.31,157.53,157.23,157.24,11351.0
2019-10-24 12:30:00,157.24,157.53,157.07,157.5,12709.0,157.24,157.53,157.07,157.5,12709.0
2019-10-24 12:35:00,157.53,157.81,157.47,157.72,8085.0,157.53,157.81,157.47,157.72,8085.0
2019-10-24 12:40:00,157.74,157.85,157.69,157.7,6193.0,157.74,157.85,157.69,157.7,6193.0
2019-10-24 12:45:00,157.77,158.37,157.77,158.28,27953.0,157.77,158.37,157.77,158.28,27953.0
2019-10-24 12:50:00,158.28,158.34,158.2,158.2,8724.0,158.28,158.34,158.2,158.2,8724.0
2019-10-24 12:55:00,158.2,158.38,157.97,158.06,9991.0,158.2,158.38,157.97,158.06,9991.0
2019-10-24 13:00:00,158.09,158.28,158.01,158.2,18417.0,158.09,158.28,158.01,158.2,18417.0
2019-10-24 13:05:00,158.25,158.36,158.1,158.11,7555.0,158.25,158.36,158.1,158.11,7555.0
2019-10-24 13:10:00,158.13,158.34,158.12,158.19,18172.0,158.13,158.34,158.12,158.19,18172.0
2019-10-24 13:15:00,158.15,158.25,157.83,158.0,14690.0,158.15,158.25,157.83,158.0,14690.0
2019-10-24 13:20:00,157.96,157.96,157.71,157.87,5681.0,157.96,157.96,157.71,157.87,5681.0
2019-10-24 13:25:00,157.8,157.92,157.59,157.6,9493.0,157.8,157.92,157.59,157.6,9493.0
2019-10-24 13:30:00,157.66,157.7,157.51,157.57,3350.0,157.66,157.7,157.51,157.57,3350.0
2019-10-24 13:35:00,157.6,157.66,157.49,157.64,2800.0,157.6,157.66,157.49,157.64,2800.0
2019-10-24 13:40:00,157.59,157.98,157.59,157.98,8699.0,157.59,157.98,157.59,157.98,8699.0
2019-10-24 13:45:00,157.99,158.24,157.98,158.21,13119.0,157.99,158.24,157.98,158.21,13119.0
2019-10-24 13:50:00,158.22,158.29,158.0,158.14,14421.0,158.22,158.29,158.0,158.14,14421.0
2019-10-24 13:55:00,158.17,158.3,158.05,158.29,6749.0,158.17,158.3,158.05,158.29,6749.0
2019-10-24 14:00:00,158.3,158.39,158.19,158.35,6570.0,158.3,158.39,158.19,158.35,6570.0
2019-10-24 14:05:00,158.28,158.41,158.17,158.29,5710.0,158.28,158.41,158.17,158.29,5710.0
2019-10-24 14:10:00,158.29,158.29,157.94,158.01,9800.0,158.29,158.29,157.94,158.01,9800.0
2019-10-24 14:15:00,158.06,158.15,158.04,158.11,3272.0,158.06,158.15,158.04,158.11,3272.0
2019-10-24 14:20:00,158.1,158.19,157.94,158.0,3640.0,158.1,158.19,157.94,158.0,3640.0
2019-10-24 14:25:00,157.93,157.93,157.67,157.77,7811.0,157.93,157.93,157.67,157.77,7811.0
2019-10-24 14:30:00,157.8,157.88,157.59,157.76,10025.0,157.8,157.88,157.59,157.76,10025.0
2019-10-24 14:35:00,157.75,158.18,157.7,158.17,17867.0,157.75,158.18,157.7,158.17,17867.0
2019-10-24 14:40:00,158.19,158.19,157.83,157.85,2862.0,158.19,158.19,157.83,157.85,2862.0
2019-10-24 14:45:00,157.84,157.89,157.75,157.88,3542.0,157.84,157.89,157.75,157.88,3542.0
2019-10-24 14:50:00,157.92,157.92,157.7,157.8,3124.0,157.92,157.92,157.7,157.8,3124.0
2019-10-24 14:55:00,157.91,157.98,157.73,157.84,4795.0,157.91,157.98,157.73,157.84,4795.0
2019-10-24 15:00:00,157.84,158.12,157.83,158.03,10688.0,157.84,158.12,157.83,158.03,10688.0
2019-10-24 15:05:00,158.0,158.09,157.92,157.95,3040.0,158.0,158.09,157.92,157.95,3040.0
2019-10-24 15:10:00,157.95,158.04,157.82,157.82,6213.0,157.95,158.04,157.82,157.82,6213.0
2019-10-24 15:15:00,157.7,157.96,157.7,157.95,7656.0,157.7,157.96,157.7,157.95,7656.0
2019-10-24 15:20:00,157.95,158.14,157.92,158.14,17737.0,157.95,158.14,157.92,158.14,17737.0
2019-10-24 15:25:00,158.12,158.22,157.99,158.03,29541.0,158.12,158.22,157.99,158.03,29541.0
2019-10-24 15:30:00,158.06,158.18,157.89,158.08,18913.0,158.06,158.18,157.89,158.08,18913.0
2019-10-24 15:35:00,158.12,158.22,158.01,158.22,13622.0,158.12,158.22,158.01,158.22,13622.0
2019-10-24 15:40:00,158.21,158.38,158.2,158.33,17283.0,158.21,158.38,158.2,158.33,17283.0
2019-10-24 15:45:00,158.31,158.87,158.04,158.09,104831.0,158.31,158.87,158.04,158.09,104831.0
2019-10-24 15:50:00,158.07,158.18,157.84,158.14,81464.0,158.07,158.18,157.84,158.14,81464.0
2019-10-24 15:55:00,158.13,158.66,158.13,158.54,123547.0,158.13,158.66,158.13,158.54,123547.0
2019-10-25 09:30:00,157.78,157.99,156.76,157.34,22980.0,157.78,157.99,156.76,157.34,22980.0
2019-10-25 09:35:00,157.37,157.72,157.0,157.31,6569.0,157.37,157.72,157.0,157.31,6569.0
2019-10-25 09:40:00,157.4,157.61,156.2,157.49,9840.0,157.4,157.61,156.2,157.49,9840.0
2019-10-25 09:45:00,157.71,158.0,157.3,158.0,4871.0,157.71,158.0,157.3,158.0,4871.0
2019-10-25 09:50:00,158.25,158.74,157.96,158.32,9110.0,158.25,158.74,157.96,158.32,9110.0
2019-10-25 09:55:00,158.3,158.62,158.03,158.24,7985.0,158.3,158.62,158.03,158.24,7985.0
2019-10-25 10:00:00,158.26,158.41,158.1,158.1,3556.0,158.26,158.41,158.1,158.1,3556.0
2019-10-25 10:05:00,157.9,158.5,157.9,158.48,3996.0,157.9,158.5,157.9,158.48,3996.0
2019-10-25 10:10:00,158.68,158.99,158.51,158.67,8074.0,158.68,158.99,158.51,158.67,8074.0
2019-10-25 10:15:00,158.51,158.53,157.98,158.09,3181.0,158.51,158.53,157.98,158.09,3181.0
2019-10-25 10:20:00,158.11,158.69,158.01,158.68,19521.0,158.11,158.69,158.01,158.68,19521.0
2019-10-25 10:25:00,158.68,158.99,158.55,158.99,19882.0,158.68,158.99,158.55,158.99,19882.0
2019-10-25 10:30:00,158.99,159.18,158.87,159.02,14074.0,158.99,159.18,158.87,159.02,14074.0
2019-10-25 10:35:00,159.02,159.08,158.72,158.82,3599.0,159.02,159.08,158.72,158.82,3599.0
2019-10-25 10:40:00,158.76,159.02,158.45,159.02,8173.0,158.76,159.02,158.45,159.02,8173.0
2019-10-25 10:45:00,158.91,159.19,158.66,159.17,5232.0,158.91,159.19,158.66,159.17,5232.0
2019-10-25 10:50:00,159.2,159.43,159.2,159.29,3400.0,159.2,159.43,159.2,159.29,3400.0
2019-10-25 10:55:00,159.2,159.24,158.88,158.96,4263.0,159.2,159.24,158.88,158.96,4263.0
2019-10-25 11:00:00,159.09,159.09,158.83,158.86,2178.0,159.09,159.09,158.83,158.86,2178.0
2019-10-25 11:05:00,158.9,159.09,158.67,158.84,5540.0,158.9,159.09,158.67,158.84,5540.0
2019-10-25 11:10:00,158.7,159.11,158.7,159.1,1130.0,158.7,159.11,158.7,159.1,1130.0
2019-10-25 11:15:00,159.12,159.26,159.0,159.24,3816.0,159.12,159.26,159.0,159.24,3816.0
2019-10-25 11:20:00,159.2,159.42,158.89,158.89,6052.0,159.2,159.42,158.89,158.89,6052.0
2019-10-25 11:25:00,158.94,159.22,158.91,159.19,5502.0,158.94,159.22,158.91,159.19,5502.0
2019-10-25 11:30:00,159.12,159.22,158.91,159.14,1200.0,159.12,159.22,158.91,159.14,1200.0
2019-10-25 11:35:00,159.25,159.42,159.06,159.42,2598.0,159.25,159.42,159.06,159.42,2598.0
2019-10-25 11:40:00,159.4,159.7,159.38,159.38,2725.0,159.4,159.7,159.38,159.38,2725.0
2019-10-25 11:45:00,159.46,159.63,159.29,159.58,4891.0,159.46,159.63,159.29,159.58,4891.0
2019-10-25 11:50:00,159.48,159.61,159.43,159.61,4064.0,159.48,159.61,159.43,159.61,4064.0
2019-10-25 11:55:00,159.6,159.66,159.44,159.45,4963.0,159.6,159.66,159.44,159.45,4963.0
2019-10-25 12:00:00,159.51,159.59,159.0,159.12,5810.0,159.51,159.59,159.0,159.12,5810.0
2019-10-25 12:05:00,159.09,159.11,158.81,158.81,2763.0,159.09,159.11,158.81,158.81,2763.0
2019-10-25 12:10:00,158.88,158.93,158.76,158.92,4385.0,158.88,158.93,158.76,158.92,4385.0
2019-10-25 12:15:00,158.91,159.04,158.84,158.97,3753.0,158.91,159.04,158.84,158.97,3753.0
2019-10-25 12:20:00,159.0,159.21,158.99,159.06,5619.0,159.0,159.21,158.99,159.06,5619.0
2019-10-25 12:25:00,159.01,159.2,159.01,159.2,5880.0,159.01,159.2,159.01,159.2,5880.0
2019-10-25 12:30:00,159.19,159.23,159.04,159.1,3400.0,159.19,159.23,159.04,159.1,3400.0
2019-10-25 12:35:00,159.02,159.09,158.79,158.84,6206.0,159.02,159.09,158.79,158.84,6206.0
2019-10-25 12:40:00,158.9,158.93,158.71,158.87,5080.0,158.9,158.93,158.71,158.87,5080.0
2019-10-25 12:45:00,158.86,159.04,158.77,159.03,7472.0,158.86,159.04,158.77,159.03,7472.0
2019-10-25 12:50:00,159.0,159.17,159.0,159.09,4100.0,159.0,159.17,159.0,159.09,4100.0
2019-10-25 12:55:00,159.13,159.15,159.01,159.06,5588.0,159.13,159.15,159.01,159.06,5588.0
2019-10-25 13:00:00,159.07,159.23,159.07,159.17,6040.0,159.07,159.23,159.07,159.17,6040.0
2019-10-25 13:05:00,159.15,159.27,159.15,159.25,4344.0,159.15,159.27,159.15,159.25,4344.0
2019-10-25 13:10:00,159.28,159.37,159.22,159.32,5350.0,159.28,159.37,159.22,159.32,5350.0
2019-10-25 13:15:00,159.32,159.4,159.25,159.4,5362.0,159.32,159.4,159.25,159.4,5362.0
2019-10-25 13:20:00,159.38,159.5,159.38,159.5,11666.0,159.38,159.5,159.38,159.5,11666.0
2019-10-25 13:25:00,159.5,159.96,159.5,159.96,23996.0,159.5,159.96,159.5,159.96,23996.0
2019-10-25 13:30:00,159.93,160.06,159.41,159.47,25586.0,159.93,160.06,159.41,159.47,25586.0
2019-10-25 13:35:00,159.53,159.55,159.31,159.55,4769.0,159.53,159.55,159.31,159.55,4769.0
2019-10-25 13:40:00,159.41,159.76,159.41,159.75,7951.0,159.41,159.76,159.41,159.75,7951.0
2019-10-25 13:45:00,159.69,159.92,159.68,159.9,3579.0,159.69,159.92,159.68,159.9,3579.0
2019-10-25 13:50:00,159.87,159.9,159.77,159.8,5758.0,159.87,159.9,159.77,159.8,5758.0
2019-10-25 13:55:00,159.84,159.85,159.66,159.7,4875.0,159.84,159.85,159.66,159.7,4875.0
2019-10-25 14:00:00,159.73,159.73,159.36,159.43,8538.0,159.73,159.73,159.36,159.43,8538.0
2019-10-25 14:05:00,159.29,159.49,159.22,159.38,9166.0,159.29,159.49,159.22,159.38,9166.0
2019-10-25 14:10:00,159.39,159.69,159.34,159.69,7508.0,159.39,159.69,159.34,159.69,7508.0
2019-10-25 14:15:00,159.61,159.82,159.6,159.7,3900.0,159.61,159.82,159.6,159.7,3900.0
2019-10-25 14:20:00,159.68,159.85,159.68,159.74,4971.0,159.68,159.85,159.68,159.74,4971.0
2019-10-25 14:25:00,159.77,159.94,159.68,159.93,5327.0,159.77,159.94,159.68,159.93,5327.0
2019-10-25 14:30:00,159.84,159.87,159.72,159.82,4915.0,159.84,159.87,159.72,159.82,4915.0
2019-10-25 14:35:00,159.75,159.86,159.65,159.72,7175.0,159.75,159.86,159.65,159.72,7175.0
2019-10-25 14:40:00,159.67,159.76,159.58,159.69,5933.0,159.67,159.76,159.58,159.69,5933.0
2019-10-25 14:45:00,159.68,159.68,159.54,159.58,3600.0,159.68,159.68,159.54,159.58,3600.0
2019-10-25 14:50:00,159.64,159.78,159.54,159.78,10737.0,159.64,159.78,159.54,159.78,10737.0
2019-10-25 14:55:00,159.83,160.0,159.76,159.96,5547.0,159.83,160.0,159.76,159.96,5547.0
2019-10-25 15:00:00,159.94,160.1,159.92,160.06,30900.0,159.94,160.1,159.92,160.06,30900.0
2019-10-25 15:05:00,160.06,160.29,160.0,160.2,14099.0,160.06,160.29,160.0,160.2,14099.0
2019-10-25 15:10:00,160.2,160.49,160.2,160.3,9461.0,160.2,160.49,160.2,160.3,9461.0
2019-10-25 15:15:00,160.36,160.47,160.28,160.44,7424.0,160.36,160.47,160.28,160.44,7424.0
2019-10-25 15:20:00,160.46,160.59,160.45,160.51,9546.0,160.46,160.59,160.45,160.51,9546.0
2019-10-25 15:25:00,160.55,160.73,160.53,160.72,10073.0,160.55,160.73,160.53,160.72,10073.0
2019-10-25 15:30:00,160.78,160.84,160.66,160.75,20262.0,160.78,160.84,160.66,160.75,20262.0
2019-10-25 15:35:00,160.72,160.72,160.22,160.34,29057.0,160.72,160.72,160.22,160.34,29057.0
2019-10-25 15:40:00,160.33,160.45,160.24,160.35,18216.0,160.33,160.45,160.24,160.35,18216.0
2019-10-25 15:45:00,160.3,160.55,160.27,160.48,52486.0,160.3,160.55,160.27,160.48,52486.0
2019-10-25 15:50:00,160.48,160.71,160.25,160.47,44093.0,160.48,160.71,160.25,160.47,44093.0
2019-10-25 15:55:00,160.47,160.95,160.39,160.76,127266.0,160.47,160.95,160.39,160.76,127266.0
2019-10-28 09:30:00,161.31,162.24,160.54,161.05,38230.0,161.31,162.24,160.54,161.05,38230.0
2019-10-28 09:35:00,161.07,161.24,160.06,160.4,12154.0,161.07,161.24,160.06,160.4,12154.0
2019-10-28 09:40:00,160.45,160.94,159.6,159.92,16585.0,160.45,160.94,159.6,159.92,16585.0
2019-10-28 09:45:00,159.62,160.06,159.1,159.11,17811.0,159.62,160.06,159.1,159.11,17811.0
2019-10-28 09:50:00,159.19,159.51,158.85,159.47,7400.0,159.19,159.51,158.85,159.47,7400.0
2019-10-28 09:55:00,159.32,159.93,159.1,159.92,7456.0,159.32,159.93,159.1,159.92,7456.0
2019-10-28 10:00:00,159.81,160.13,159.47,160.13,11596.0,159.81,160.13,159.47,160.13,11596.0
2019-10-28 10:05:00,160.2,160.31,159.6,159.69,6903.0,160.2,160.31,159.6,159.69,6903.0
2019-10-28 10:10:00,159.82,160.19,159.6,160.19,2800.0,159.82,160.19,159.6,160.19,2800.0
2019-10-28 10:15:00,160.2,160.87,160.02,160.56,49651.0,160.2,160.87,160.02,160.56,49651.0
2019-10-28 10:20:00,160.58,160.65,160.39,160.55,13380.0,160.58,160.65,160.39,160.55,13380.0
2019-10-28 10:25:00,160.44,160.44,159.75,159.84,14624.0,160.44,160.44,159.75,159.84,14624.0
2019-10-28 10:30:00,159.77,160.21,159.59,160.12,7291.0,159.77,160.21,159.59,160.12,7291.0
2019-10-28 10:35:00,160.16,160.43,160.15,160.23,11004.0,160.16,160.43,160.15,160.23,11004.0
2019-10-28 10:40:00,160.34,160.72,160.22,160.72,3600.0,160.34,160.72,160.22,160.72,3600.0
2019-10-28 10:45:00,160.79,160.79,160.2,160.22,34315.0,160.79,160.79,160.2,160.22,34315.0
2019-10-28 10:50:00,160.21,160.29,159.68,159.68,8730.0,160.21,160.29,159.68,159.68,8730.0
2019-10-28 10:55:00,159.75,160.06,159.68,159.72,3964.0,159.75,160.06,159.68,159.72,3964.0
2019-10-28 11:00:00,159.66,160.02,159.64,159.9,17994.0,159.66,160.02,159.64,159.9,17994.0
2019-10-28 11:05:00,159.81,160.0,159.75,159.84,4442.0,159.81,160.0,159.75,159.84,4442.0
2019-10-28 11:10:00,159.84,159.98,159.84,159.86,1500.0,159.84,159.98,159.84,159.86,1500.0
2019-10-28 11:15:00,159.96,160.13,159.88,159.92,12802.0,159.96,160.13,159.88,159.92,12802.0
2019-10-28 11:20:00,159.88,159.89,159.62,159.75,3740.0,159.88,159.89,159.62,159.75,3740.0
2019-10-28 11:25:00,159.89,160.01,159.79,160.0,7055.0,159.89,160.01,159.79,160.0,7055.0
2019-10-28 11:30:00,160.01,160.16,159.89,160.1,8999.0,160.01,160.16,159.89,160.1,8999.0
2019-10-28 11:35:00,160.09,160.13,159.9,159.97,9938.0,160.09,160.13,159.9,159.97,9938.0
2019-10-28 11:40:00,159.97,160.21,159.93,160.21,5830.0,159.97,160.21,159.93,160.21,5830.0
2019-10-28 11:45:00,160.31,160.36,160.09,160.19,4571.0,160.31,160.36,160.09,160.19,4571.0
2019-10-28 11:50:00,160.15,160.15,159.91,160.15,11121.0,160.15,160.15,159.91,160.15,11121.0
2019-10-28 11:55:00,160.14,160.18,160.0,160.0,4655.0,160.14,160.18,160.0,160.0,4655.0
2019-10-28 12:00:00,159.97,160.15,159.79,160.08,6745.0,159.97,160.15,159.79,160.08,6745.0
2019-10-28 12:05:00,160.08,160.27,160.06,160.25,8600.0,160.08,160.27,160.06,160.25,8600.0
2019-10-28 12:10:00,160.17,160.23,159.96,159.96,2045.0,160.17,160.23,159.96,159.96,2045.0
2019-10-28 12:15:00,159.97,160.25,159.86,160.2,3987.0,159.97,160.25,159.86,160.2,3987.0
2019-10-28 12:20:00,160.24,160.34,159.91,160.0,13701.0,160.24,160.34,159.91,160.0,13701.0
2019-10-28 12:25:00,160.0,160.41,159.92,160.32,5033.0,160.0,160.41,159.92,160.32,5033.0
2019-10-28 12:30:00,160.3,160.44,160.27,160.28,4200.0,160.3,160.44,160.27,160.28,4200.0
2019-10-28 12:35:00,160.31,160.52,160.28,160.39,9580.0,160.31,160.52,160.28,160.39,9580.0
2019-10-28 12:40:00,160.36,160.65,160.36,160.65,18624.0,160.36,160.65,160.36,160.65,18624.0
2019-10-28 12:45:00,160.62,160.7,160.58,160.63,10466.0,160.62,160.7,160.58,160.63,10466.0
2019-10-28 12:50:00,160.63,160.71,160.5,160.55,8206.0,160.63,160.71,160.5,160.55,8206.0
2019-10-28 12:55:00,160.53,160.53,160.32,160.32,1850.0,160.53,160.53,160.32,160.32,1850.0
2019-10-28 13:00:00,160.3,160.38,159.95,160.04,23909.0,160.3,160.38,159.95,160.04,23909.0
2019-10-28 13:05:00,160.02,160.02,159.67,159.78,11616.0,160.02,160.02,159.67,159.78,11616.0
2019-10-28 13:10:00,159.76,159.78,159.15,159.23,64213.0,159.76,159.78,159.15,159.23,64213.0
2019-10-28 13:15:00,159.42,159.6,159.15,159.43,13716.0,159.42,159.6,159.15,159.43,13716.0
2019-10-28 13:20:00,159.44,159.56,159.29,159.56,4620.0,159.44,159.56,159.29,159.56,4620.0
2019-10-28 13:25:00,159.53,159.59,159.42,159.49,4400.0,159.53,159.59,159.42,159.49,4400.0
2019-10-28 13:30:00,159.48,159.6,159.43,159.43,3800.0,159.48,159.6,159.43,159.43,3800.0
2019-10-28 13:35:00,159.38,159.58,159.34,159.58,9716.0,159.38,159.58,159.34,159.58,9716.0
2019-10-28 13:40:00,159.57,159.66,159.5,159.55,29534.0,159.57,159.66,159.5,159.55,29534.0
2019-10-28 13:45:00,159.65,159.7,159.54,159.54,6794.0,159.65,159.7,159.54,159.54,6794.0
2019-10-28 13:50:00,159.54,159.62,159.39,159.53,4742.0,159.54,159.62,159.39,159.53,4742.0
2019-10-28 13:55:00,159.52,159.52,159.19,159.33,6491.0,159.52,159.52,159.19,159.33,6491.0
2019-10-28 14:00:00,159.38,159.38,158.93,159.05,11536.0,159.38,159.38,158.93,159.05,11536.0
2019-10-28 14:05:00,159.01,159.17,158.98,159.17,3430.0,159.01,159.17,158.98,159.17,3430.0
2019-10-28 14:10:00,159.15,159.29,158.9,159.04,8250.0,159.15,159.29,158.9,159.04,8250.0
2019-10-28 14:15:00,159.01,159.21,158.99,159.15,4400.0,159.01,159.21,158.99,159.15,4400.0
2019-10-28 14:20:00,159.16,159.27,159.11,159.11,4217.0,159.16,159.27,159.11,159.11,4217.0
2019-10-28 14:25:00,159.09,159.15,158.88,158.9,27441.0,159.09,159.15,158.88,158.9,27441.0
2019-10-28 14:30:00,158.88,159.09,158.86,159.07,3825.0,158.88,159.09,158.86,159.07,3825.0
2019-10-28 14:35:00,159.06,159.21,159.03,159.08,24675.0,159.06,159.21,159.03,159.08,24675.0
2019-10-28 14:40:00,159.08,159.22,158.92,159.18,5100.0,159.08,159.22,158.92,159.18,5100.0
2019-10-28 14:45:00,159.23,159.33,159.15,159.33,3670.0,159.23,159.33,159.15,159.33,3670.0
2019-10-28 14:50:00,159.35,159.43,159.27,159.29,10042.0,159.35,159.43,159.27,159.29,10042.0
2019-10-28 14:55:00,159.28,159.35,159.17,159.3,28200.0,159.28,159.35,159.17,159.3,28200.0
2019-10-28 15:00:00,159.36,159.36,159.16,159.28,10873.0,159.36,159.36,159.16,159.28,10873.0
2019-10-28 15:05:00,159.25,159.51,159.14,159.41,10160.0,159.25,159.51,159.14,159.41,10160.0
2019-10-28 15:10:00,159.42,159.79,159.41,159.76,29764.0,159.42,159.79,159.41,159.76,29764.0
2019-10-28 15:15:00,159.74,159.75,159.59,159.62,23334.0,159.74,159.75,159.59,159.62,23334.0
2019-10-28 15:20:00,159.62,159.83,159.6,159.64,11548.0,159.62,159.83,159.6,159.64,11548.0
2019-10-28 15:25:00,159.63,159.79,159.58,159.79,14721.0,159.63,159.79,159.58,159.79,14721.0
2019-10-28 15:30:00,159.78,159.95,159.74,159.78,11147.0,159.78,159.95,159.74,159.78,11147.0
2019-10-28 15:35:00,159.8,159.84,159.69,159.73,17569.0,159.8,159.84,159.69,159.73,17569.0
2019-10-28 15:40:00,159.7,159.84,159.67,159.7,27679.0,159.7,159.84,159.67,159.7,27679.0
2019-10-28 15:45:00,159.7,159.85,159.66,159.75,20295.0,159.7,159.85,159.66,159.75,20295.0
2019-10-28 15:50:00,159.73,159.77,159.07,159.11,44899.0,159.73,159.77,159.07,159.11,44899.0
2019-10-28 15:55:00,159.12,159.51,159.12,159.4,69390.0,159.12,159.51,159.12,159.4,69390.0
2019-10-29 09:30:00,159.77,159.99,158.96,159.34,37123.0,159.77,159.99,158.96,159.34,37123.0
2019-10-29 09:35:00,159.7,160.53,159.4,159.94,4682.0,159.7,160.53,159.4,159.94,4682.0
2019-10-29 09:40:00,160.18,160.35,159.7,159.82,5791.0,160.18,160.35,159.7,159.82,5791.0
2019-10-29 09:45:00,159.84,160.1,159.64,159.8,8674.0,159.84,160.1,159.64,159.8,8674.0
2019-10-29 09:50:00,160.0,160.51,159.94,160.5,23248.0,160.0,160.51,159.94,160.5,23248.0
2019-10-29 09:55:00,160.51,161.22,160.42,160.67,18411.0,160.51,161.22,160.42,160.67,18411.0
2019-10-29 10:00:00,160.69,160.75,160.31,160.45,4774.0,160.69,160.75,160.31,160.45,4774.0
2019-10-29 10:05:00,160.35,160.5,160.26,160.44,2490.0,160.35,160.5,160.26,160.44,2490.0
2019-10-29 10:10:00,160.43,160.96,160.38,160.9,32275.0,160.43,160.96,160.38,160.9,32275.0
2019-10-29 10:15:00,160.85,160.87,160.29,160.3,3857.0,160.85,160.87,160.29,160.3,3857.0
2019-10-29 10:20:00,160.45,160.73,160.4,160.57,3836.0,160.45,160.73,160.4,160.57,3836.0
2019-10-29 10:25:00,160.39,160.56,160.34,160.55,2666.0,160.39,160.56,160.34,160.55,2666.0
2019-10-29 10:30:00,160.53,160.58,160.38,160.51,6502.0,160.53,160.58,160.38,160.51,6502.0
2019-10-29 10:35:00,160.58,160.88,160.58,160.76,5332.0,160.58,160.88,160.58,160.76,5332.0
2019-10-29 10:40:00,160.75,160.76,160.57,160.66,4832.0,160.75,160.76,160.57,160.66,4832.0
2019-10-29 10:45:00,160.63,160.7,160.43,160.68,3306.0,160.63,160.7,160.43,160.68,3306.0
2019-10-29 10:50:00,160.66,160.66,160.28,160.56,8475.0,160.66,160.66,160.28,160.56,8475.0
2019-10-29 10:55:00,160.48,161.18,160.34,161.09,15348.0,160.48,161.18,160.34,161.09,15348.0
2019-10-29 11:00:00,161.13,161.47,161.1,161.18,11936.0,161.13,161.47,161.1,161.18,11936.0
2019-10-29 11:05:00,161.14,161.23,161.0,161.14,7521.0,161.14,161.23,161.0,161.14,7521.0
2019-10-29 11:10:00,161.1,161.16,160.98,161.07,9275.0,161.1,161.16,160.98,161.07,9275.0
2019-10-29 11:15:00,161.13,161.18,160.62,160.63,8264.0,161.13,161.18,160.62,160.63,8264.0
2019-10-29 11:20:00,160.73,160.74,160.26,160.26,8233.0,160.73,160.74,160.26,160.26,8233.0
2019-10-29 11:25:00,160.25,160.32,160.03,160.22,6225.0,160.25,160.32,160.03,160.22,6225.0
2019-10-29 11:30:00,160.17,160.44,160.17,160.44,3193.0,160.17,160.44,160.17,160.44,3193.0
2019-10-29 11:35:00,160.33,160.33,159.78,159.8,5046.0,160.33,160.33,159.78,159.8,5046.0
2019-10-29 11:40:00,159.79,159.92,159.57,159.68,11888.0,159.79,159.92,159.57,159.68,11888.0
2019-10-29 11:45:00,159.74,159.86,159.66,159.77,4705.0,159.74,159.86,159.66,159.77,4705.0
2019-10-29 11:50:00,159.66,160.18,159.66,160.01,2390.0,159.66,160.18,159.66,160.01,2390.0
2019-10-29 11:55:00,160.15,160.22,159.71,159.79,4948.0,160.15,160.22,159.71,159.79,4948.0
2019-10-29 12:00:00,159.67,159.95,159.62,159.75,2580.0,159.67,159.95,159.62,159.75,2580.0
2019-10-29 12:05:00,159.75,160.16,159.74,160.01,10984.0,159.75,160.16,159.74,160.01,10984.0
2019-10-29 12:10:00,160.02,160.1,159.95,160.0,2650.0,160.02,160.1,159.95,160.0,2650.0
2019-10-29 12:15:00,160.14,160.26,160.11,160.15,3202.0,160.14,160.26,160.11,160.15,3202.0
2019-10-29 12:20:00,160.14,160.28,160.08,160.27,4280.0,160.14,160.28,160.08,160.27,4280.0
2019-10-29 12:25:00,160.32,160.44,160.29,160.44,2000.0,160.32,160.44,160.29,160.44,2000.0
2019-10-29 12:30:00,160.5,160.65,160.5,160.53,1707.0,160.5,160.65,160.5,160.53,1707.0
2019-10-29 12:35:00,160.49,160.5,160.43,160.48,1600.0,160.49,160.5,160.43,160.48,1600.0
2019-10-29 12:40:00,160.42,160.63,160.4,160.52,4358.0,160.42,160.63,160.4,160.52,4358.0
2019-10-29 12:45:00,160.5,160.5,160.21,160.22,2978.0,160.5,160.5,160.21,160.22,2978.0
2019-10-29 12:50:00,160.28,160.49,160.19,160.43,1999.0,160.28,160.49,160.19,160.43,1999.0
2019-10-29 12:55:00,160.42,160.61,160.42,160.61,2570.0,160.42,160.61,160.42,160.61,2570.0
2019-10-29 13:00:00,160.59,160.71,160.59,160.69,2330.0,160.59,160.71,160.59,160.69,2330.0
2019-10-29 13:05:00,160.65,160.68,160.59,160.68,400.0,160.65,160.68,160.59,160.68,400.0
2019-10-29 13:10:00,160.7,160.7,160.4,160.41,4850.0,160.7,160.7,160.4,160.41,4850.0
2019-10-29 13:15:00,160.43,160.45,160.26,160.29,2537.0,160.43,160.45,160.26,160.29,2537.0
2019-10-29 13:20:00,160.35,160.44,160.12,160.12,1740.0,160.35,160.44,160.12,160.12,1740.0
2019-10-29 13:25:00,160.2,160.2,159.98,160.04,1326.0,160.2,160.2,159.98,160.04,1326.0
2019-10-29 13:30:00,160.02,160.08,159.92,159.98,4157.0,160.02,160.08,159.92,159.98,4157.0
2019-10-29 13:35:00,159.96,160.03,159.77,159.89,3200.0,159.96,160.03,159.77,159.89,3200.0
2019-10-29 13:40:00,159.81,159.89,159.67,159.67,2972.0,159.81,159.89,159.67,159.67,2972.0
2019-10-29 13:45:00,159.78,159.78,159.63,159.63,1100.0,159.78,159.78,159.63,159.63,1100.0
2019-10-29 13:50:00,159.64,159.65,159.55,159.64,1700.0,159.64,159.65,159.55,159.64,1700.0
2019-10-29 13:55:00,159.57,159.59,159.37,159.37,3063.0,159.57,159.59,159.37,159.37,3063.0
2019-10-29 14:00:00,159.37,159.37,159.05,159.09,7518.0,159.37,159.37,159.05,159.09,7518.0
2019-10-29 14:05:00,159.11,159.29,158.94,159.02,4140.0,159.11,159.29,158.94,159.02,4140.0
2019-10-29 14:10:00,159.02,159.13,158.94,159.09,4260.0,159.02,159.13,158.94,159.09,4260.0
2019-10-29 14:15:00,159.05,159.19,158.97,159.0,6492.0,159.05,159.19,158.97,159.0,6492.0
2019-10-29 14:20:00,159.0,159.18,158.98,159.0,6300.0,159.0,159.18,158.98,159.0,6300.0
2019-10-29 14:25:00,159.0,159.03,158.81,158.81,5317.0,159.0,159.03,158.81,158.81,5317.0
2019-10-29 14:30:00,158.88,158.95,158.85,158.92,6508.0,158.88,158.95,158.85,158.92,6508.0
2019-10-29 14:35:00,158.92,158.93,158.74,158.84,4303.0,158.92,158.93,158.74,158.84,4303.0
2019-10-29 14:40:00,158.9,158.98,158.81,158.9,3300.0,158.9,158.98,158.81,158.9,3300.0
2019-10-29 14:45:00,158.87,159.35,158.86,159.19,5782.0,158.87,159.35,158.86,159.19,5782.0
2019-10-29 14:50:00,159.23,159.31,159.21,159.3,5599.0,159.23,159.31,159.21,159.3,5599.0
2019-10-29 14:55:00,159.31,159.34,159.0,159.0,24964.0,159.31,159.34,159.0,159.0,24964.0
2019-10-29 15:00:00,159.05,159.09,158.95,158.95,8097.0,159.05,159.09,158.95,158.95,8097.0
2019-10-29 15:05:00,158.95,159.03,158.87,158.88,8105.0,158.95,159.03,158.87,158.88,8105.0
2019-10-29 15:10:00,158.85,158.86,158.78,158.81,3771.0,158.85,158.86,158.78,158.81,3771.0
2019-10-29 15:15:00,158.81,158.92,158.74,158.92,4139.0,158.81,158.92,158.74,158.92,4139.0
2019-10-29 15:20:00,158.99,158.99,158.76,158.83,8752.0,158.99,158.99,158.76,158.83,8752.0
2019-10-29 15:25:00,158.81,158.92,158.61,158.61,17277.0,158.81,158.92,158.61,158.61,17277.0
2019-10-29 15:30:00,158.6,158.62,158.44,158.44,16651.0,158.6,158.62,158.44,158.44,16651.0
2019-10-29 15:35:00,158.47,158.48,158.31,158.34,9458.0,158.47,158.48,158.31,158.34,9458.0
2019-10-29 15:40:00,158.35,158.36,158.18,158.26,14916.0,158.35,158.36,158.18,158.26,14916.0
2019-10-29 15:45:00,158.25,158.26,158.04,158.15,14800.0,158.25,158.26,158.04,158.15,14800.0
2019-10-29 15:50:00,158.2,158.34,157.95,158.24,24158.0,158.2,158.34,157.95,158.24,24158.0
2019-10-29 15:55:00,158.22,158.22,158.04,158.09,41412.0,158.22,158.22,158.04,158.09,41412.0
2019-10-30 09:30:00,159.71,159.71,158.96,159.53,21831.0,159.71,159.71,158.96,159.53,21831.0
2019-10-30 09:35:00,159.37,159.61,158.29,158.4,14783.0,159.37,159.61,158.29,158.4,14783.0
2019-10-30 09:40:00,158.12,158.31,157.87,158.25,9970.0,158.12,158.31,157.87,158.25,9970.0
2019-10-30 09:45:00,158.11,159.0,158.1,159.0,2700.0,158.11,159.0,158.1,159.0,2700.0
2019-10-30 09:50:00,159.06,159.4,158.91,159.08,2138.0,159.06,159.4,158.91,159.08,2138.0
2019-10-30 09:55:00,159.28,159.43,158.99,159.43,1700.0,159.28,159.43,158.99,159.43,1700.0
2019-10-30 10:00:00,159.5,159.77,159.28,159.44,8932.0,159.5,159.77,159.28,159.44,8932.0
2019-10-30 10:05:00,159.53,159.63,159.38,159.63,4828.0,159.53,159.63,159.38,159.63,4828.0
2019-10-30 10:10:00,159.56,159.76,159.48,159.64,4400.0,159.56,159.76,159.48,159.64,4400.0
2019-10-30 10:15:00,159.64,159.89,159.48,159.83,5929.0,159.64,159.89,159.48,159.83,5929.0
2019-10-30 10:20:00,159.81,160.26,159.8,160.06,5888.0,159.81,160.26,159.8,160.06,5888.0
2019-10-30 10:25:00,160.07,160.59,160.07,160.18,5012.0,160.07,160.59,160.07,160.18,5012.0
2019-10-30 10:30:00,160.19,160.38,160.02,160.3,5297.0,160.19,160.38,160.02,160.3,5297.0
2019-10-30 10:35:00,160.39,161.17,160.3,161.16,25318.0,160.39,161.17,160.3,161.16,25318.0
2019-10-30 10:40:00,161.18,161.77,161.12,161.6,29285.0,161.18,161.77,161.12,161.6,29285.0
2019-10-30 10:45:00,161.6,161.95,161.6,161.89,10312.0,161.6,161.95,161.6,161.89,10312.0
2019-10-30 10:50:00,161.9,162.86,161.89,162.84,41714.0,161.9,162.86,161.89,162.84,41714.0
2019-10-30 10:55:00,162.85,163.28,162.8,162.8,23963.0,162.85,163.28,162.8,162.8,23963.0
2019-10-30 11:00:00,162.8,162.89,162.13,162.13,7184.0,162.8,162.89,162.13,162.13,7184.0
2019-10-30 11:05:00,162.1,162.18,161.8,161.88,6108.0,162.1,162.18,161.8,161.88,6108.0
2019-10-30 11:10:00,161.87,162.43,161.82,162.13,9111.0,161.87,162.43,161.82,162.13,9111.0
2019-10-30 11:15:00,162.15,162.38,162.13,162.3,4986.0,162.15,162.38,162.13,162.3,4986.0
2019-10-30 11:20:00,162.28,162.45,162.15,162.29,5020.0,162.28,162.45,162.15,162.29,5020.0
2019-10-30 11:25:00,162.36,162.66,162.28,162.49,15526.0,162.36,162.66,162.28,162.49,15526.0
2019-10-30 11:30:00,162.45,162.59,162.3,162.59,4271.0,162.45,162.59,162.3,162.59,4271.0
2019-10-30 11:35:00,162.72,163.16,162.67,163.05,11164.0,162.72,163.16,162.67,163.05,11164.0
2019-10-30 11:40:00,163.01,163.17,162.84,162.92,9315.0,163.01,163.17,162.84,162.92,9315.0
2019-10-30 11:45:00,162.9,162.9,162.58,162.85,6877.0,162.9,162.9,162.58,162.85,6877.0
2019-10-30 11:50:00,162.87,162.94,162.8,162.84,6576.0,162.87,162.94,162.8,162.84,6576.0
2019-10-30 11:55:00,162.96,163.08,162.8,162.81,3355.0,162.96,163.08,162.8,162.81,3355.0
2019-10-30 12:00:00,162.85,162.87,162.49,162.57,2864.0,162.85,162.87,162.49,162.57,2864.0
2019-10-30 12:05:00,162.63,163.05,162.59,163.04,9761.0,162.63,163.05,162.59,163.04,9761.0
2019-10-30 12:10:00,163.05,163.19,162.99,163.05,10213.0,163.05,163.19,162.99,163.05,10213.0
2019-10-30 12:15:00,162.99,163.06,162.73,162.8,9000.0,162.99,163.06,162.73,162.8,9000.0
2019-10-30 12:20:00,162.78,162.8,162.59,162.61,2882.0,162.78,162.8,162.59,162.61,2882.0
2019-10-30 12:25:00,162.56,162.69,162.35,162.39,4468.0,162.56,162.69,162.35,162.39,4468.0
2019-10-30 12:30:00,162.39,162.47,162.23,162.35,1880.0,162.39,162.47,162.23,162.35,1880.0
2019-10-30 12:35:00,162.26,162.65,162.26,162.62,5400.0,162.26,162.65,162.26,162.62,5400.0
2019-10-30 12:40:00,162.59,162.66,162.56,162.66,1780.0,162.59,162.66,162.56,162.66,1780.0
2019-10-30 12:45:00,162.73,162.75,162.59,162.72,3632.0,162.73,162.75,162.59,162.72,3632.0
2019-10-30 12:50:00,162.74,162.89,162.7,162.75,14575.0,162.74,162.89,162.7,162.75,14575.0
2019-10-30 12:55:00,162.73,162.81,162.53,162.53,7750.0,162.73,162.81,162.53,162.53,7750.0
2019-10-30 13:00:00,162.53,162.7,162.5,162.68,11060.0,162.53,162.7,162.5,162.68,11060.0
2019-10-30 13:05:00,162.7,162.95,162.63,162.95,6070.0,162.7,162.95,162.63,162.95,6070.0
2019-10-30 13:10:00,162.9,163.04,162.84,163.03,7216.0,162.9,163.04,162.84,163.03,7216.0
2019-10-30 13:15:00,163.03,163.17,163.0,163.13,8655.0,163.03,163.17,163.0,163.13,8655.0
2019-10-30 13:20:00,163.15,163.31,163.14,163.26,7817.0,163.15,163.31,163.14,163.26,7817.0
2019-10-30 13:25:00,163.3,163.36,163.15,163.26,5402.0,163.3,163.36,163.15,163.26,5402.0
2019-10-30 13:30:00,163.15,163.23,162.74,162.8,4404.0,163.15,163.23,162.74,162.8,4404.0
2019-10-30 13:35:00,162.81,162.94,162.76,162.87,5000.0,162.81,162.94,162.76,162.87,5000.0
2019-10-30 13:40:00,162.83,162.83,162.43,162.53,12073.0,162.83,162.83,162.43,162.53,12073.0
2019-10-30 13:45:00,162.46,162.54,162.12,162.12,16577.0,162.46,162.54,162.12,162.12,16577.0
2019-10-30 13:50:00,162.14,162.3,162.04,162.14,3071.0,162.14,162.3,162.04,162.14,3071.0
2019-10-30 13:55:00,162.23,162.24,161.58,161.59,22825.0,162.23,162.24,161.58,161.59,22825.0
2019-10-30 14:00:00,161.59,161.94,161.18,161.93,12260.0,161.59,161.94,161.18,161.93,12260.0
2019-10-30 14:05:00,162.15,162.43,161.95,162.24,1709.0,162.15,162.43,161.95,162.24,1709.0
2019-10-30 14:10:00,162.42,162.78,162.4,162.71,36181.0,162.42,162.78,162.4,162.71,36181.0
2019-10-30 14:15:00,162.71,162.92,162.69,162.75,5449.0,162.71,162.92,162.69,162.75,5449.0
2019-10-30 14:20:00,162.72,162.74,162.36,162.43,11434.0,162.72,162.74,162.36,162.43,11434.0
2019-10-30 14:25:00,162.44,162.59,162.27,162.39,6106.0,162.44,162.59,162.27,162.39,6106.0
2019-10-30 14:30:00,162.17,162.34,162.04,162.12,6825.0,162.17,162.34,162.04,162.12,6825.0
2019-10-30 14:35:00,162.13,162.47,162.11,162.26,6722.0,162.13,162.47,162.11,162.26,6722.0
2019-10-30 14:40:00,162.29,162.9,162.29,162.84,5507.0,162.29,162.9,162.29,162.84,5507.0
2019-10-30 14:45:00,162.81,163.18,162.81,163.15,13375.0,162.81,163.18,162.81,163.15,13375.0
2019-10-30 14:50:00,163.25,163.9,163.25,163.57,32553.0,163.25,163.9,163.25,163.57,32553.0
2019-10-30 14:55:00,163.57,163.69,163.21,163.21,18574.0,163.57,163.69,163.21,163.21,18574.0
2019-10-30 15:00:00,163.25,163.55,163.19,163.32,12160.0,163.25,163.55,163.19,163.32,12160.0
2019-10-30 15:05:00,163.34,163.43,163.2,163.36,24222.0,163.34,163.43,163.2,163.36,24222.0
2019-10-30 15:10:00,163.38,163.45,163.3,163.42,7353.0,163.38,163.45,163.3,163.42,7353.0
2019-10-30 15:15:00,163.35,163.57,163.31,163.56,17129.0,163.35,163.57,163.31,163.56,17129.0
2019-10-30 15:20:00,163.58,163.89,163.51,163.83,22679.0,163.58,163.89,163.51,163.83,22679.0
2019-10-30 15:25:00,163.81,164.12,163.81,164.03,21234.0,163.81,164.12,163.81,164.03,21234.0
2019-10-30 15:30:00,163.99,164.1,163.7,163.79,19586.0,163.99,164.1,163.7,163.79,19586.0
2019-10-30 15:35:00,163.79,164.06,163.76,163.98,10851.0,163.79,164.06,163.76,163.98,10851.0
2019-10-30 15:40:00,163.84,164.22,163.8,163.98,17954.0,163.84,164.22,163.8,163.98,17954.0
2019-10-30 15:45:00,164.03,164.52,164.02,164.47,35594.0,164.03,164.52,164.02,164.47,35594.0
2019-10-30 15:50:00,164.47,164.55,164.24,164.3,34483.0,164.47,164.55,164.24,164.3,34483.0
2019-10-30 15:55:00,164.17,164.29,163.85,164.04,52759.0,164.17,164.29,163.85,164.04,52759.0
2019-10-31 09:30:00,163.68,163.73,162.49,163.3,20175.0,163.68,163.73,162.49,163.3,20175.0
2019-10-31 09:35:00,163.5,163.68,162.95,162.95,11652.0,163.5,163.68,162.95,162.95,11652.0
2019-10-31 09:40:00,162.94,162.94,161.22,161.34,15232.0,162.94,162.94,161.22,161.34,15232.0
2019-10-31 09:45:00,161.55,161.55,160.07,160.23,13801.0,161.55,161.55,160.07,160.23,13801.0
2019-10-31 09:50:00,160.32,160.32,159.0,159.26,27051.0,160.32,160.32,159.0,159.26,27051.0
2019-10-31 09:55:00,159.32,160.19,159.31,159.81,17825.0,159.32,160.19,159.31,159.81,17825.0
2019-10-31 10:00:00,159.64,160.58,159.38,160.4,36573.0,159.64,160.58,159.38,160.4,36573.0
2019-10-31 10:05:00,160.4,160.58,160.02,160.35,16893.0,160.4,160.58,160.02,160.35,16893.0
2019-10-31 10:10:00,160.36,160.36,159.66,159.93,9629.0,160.36,160.36,159.66,159.93,9629.0
2019-10-31 10:15:00,159.87,160.06,159.59,160.04,14384.0,159.87,160.06,159.59,160.04,14384.0
2019-10-31 10:20:00,160.0,160.29,159.85,159.89,7296.0,160.0,160.29,159.85,159.89,7296.0
2019-10-31 10:25:00,160.03,160.38,159.96,160.34,7150.0,160.03,160.38,159.96,160.34,7150.0
2019-10-31 10:30:00,160.41,160.41,159.89,160.1,10800.0,160.41,160.41,159.89,160.1,10800.0
2019-10-31 10:35:00,160.22,160.99,160.01,160.82,25709.0,160.22,160.99,160.01,160.82,25709.0
2019-10-31 10:40:00,160.94,161.79,160.8,161.71,9020.0,160.94,161.79,160.8,161.71,9020.0
2019-10-31 10:45:00,161.82,162.0,161.52,161.86,7854.0,161.82,162.0,161.52,161.86,7854.0
2019-10-31 10:50:00,161.78,162.3,161.78,162.13,15008.0,161.78,162.3,161.78,162.13,15008.0
2019-10-31 10:55:00,162.18,162.33,161.84,162.28,5000.0,162.18,162.33,161.84,162.28,5000.0
2019-10-31 11:00:00,162.5,162.78,162.23,162.53,4801.0,162.5,162.78,162.23,162.53,4801.0
2019-10-31 11:05:00,162.64,163.46,162.64,163.35,4848.0,162.64,163.46,162.64,163.35,4848.0
2019-10-31 11:10:00,163.33,163.59,163.08,163.24,7336.0,163.33,163.59,163.08,163.24,7336.0
2019-10-31 11:15:00,163.2,163.25,162.59,162.68,4504.0,163.2,163.25,162.59,162.68,4504.0
2019-10-31 11:20:00,162.67,162.78,162.28,162.38,2708.0,162.67,162.78,162.28,162.38,2708.0
2019-10-31 11:25:00,162.46,162.59,161.95,162.15,7350.0,162.46,162.59,161.95,162.15,7350.0
2019-10-31 11:30:00,162.05,162.3,161.92,162.2,7555.0,162.05,162.3,161.92,162.2,7555.0
2019-10-31 11:35:00,162.14,162.65,162.13,162.55,3625.0,162.14,162.65,162.13,162.55,3625.0
2019-10-31 11:40:00,162.51,162.76,162.5,162.56,6600.0,162.51,162.76,162.5,162.56,6600.0
2019-10-31 11:45:00,162.51,162.81,162.42,162.45,2716.0,162.51,162.81,162.42,162.45,2716.0
2019-10-31 11:50:00,162.63,162.94,162.61,162.9,4631.0,162.63,162.94,162.61,162.9,4631.0
2019-10-31 11:55:00,162.8,162.9,162.59,162.62,3100.0,162.8,162.9,162.59,162.62,3100.0
2019-10-31 12:00:00,162.56,162.56,162.01,162.2,4387.0,162.56,162.56,162.01,162.2,4387.0
2019-10-31 12:05:00,162.03,162.4,162.03,162.4,3605.0,162.03,162.4,162.03,162.4,3605.0
2019-10-31 12:10:00,162.4,162.45,162.31,162.45,1720.0,162.4,162.45,162.31,162.45,1720.0
2019-10-31 12:15:00,162.37,162.37,161.92,162.02,3852.0,162.37,162.37,161.92,162.02,3852.0
2019-10-31 12:20:00,161.98,162.14,161.77,161.89,7524.0,161.98,162.14,161.77,161.89,7524.0
2019-10-31 12:25:00,161.98,162.1,161.9,162.06,2510.0,161.98,162.1,161.9,162.06,2510.0
2019-10-31 12:30:00,162.08,162.18,161.99,162.12,4655.0,162.08,162.18,161.99,162.12,4655.0
2019-10-31 12:35:00,162.09,162.21,161.95,162.03,6715.0,162.09,162.21,161.95,162.03,6715.0
2019-10-31 12:40:00,161.95,162.02,161.83,162.02,3909.0,161.95,162.02,161.83,162.02,3909.0
2019-10-31 12:45:00,162.08,162.08,161.87,162.04,1905.0,162.08,162.08,161.87,162.04,1905.0
2019-10-31 12:50:00,161.97,162.06,161.9,162.0,1930.0,161.97,162.06,161.9,162.0,1930.0
2019-10-31 12:55:00,162.0,162.09,161.94,161.95,3601.0,162.0,162.09,161.94,161.95,3601.0
2019-10-31 13:00:00,161.92,161.92,161.69,161.79,2742.0,161.92,161.92,161.69,161.79,2742.0
2019-10-31 13:05:00,161.73,161.84,161.68,161.8,5550.0,161.73,161.84,161.68,161.8,5550.0
2019-10-31 13:10:00,161.78,161.78,161.5,161.67,4247.0,161.78,161.78,161.5,161.67,4247.0
2019-10-31 13:15:00,161.61,161.72,161.47,161.71,6727.0,161.61,161.72,161.47,161.71,6727.0
2019-10-31 13:20:00,161.74,161.9,161.74,161.85,4102.0,161.74,161.9,161.74,161.85,4102.0
2019-10-31 13:25:00,161.86,162.08,161.85,162.05,3500.0,161.86,162.08,161.85,162.05,3500.0
2019-10-31 13:30:00,162.09,162.25,162.04,162.19,3200.0,162.09,162.25,162.04,162.19,3200.0
2019-10-31 13:35:00,162.15,162.35,162.14,162.2,3002.0,162.15,162.35,162.14,162.2,3002.0
2019-10-31 13:40:00,162.27,162.27,162.08,162.08,2103.0,162.27,162.27,162.08,162.08,2103.0
2019-10-31 13:45:00,162.12,162.18,162.01,162.01,1502.0,162.12,162.18,162.01,162.01,1502.0
2019-10-31 13:50:00,162.1,162.12,161.93,161.93,2412.0,162.1,162.12,161.93,161.93,2412.0
2019-10-31 13:55:00,161.96,162.03,161.88,161.9,2852.0,161.96,162.03,161.88,161.9,2852.0
2019-10-31 14:00:00,161.87,161.87,161.54,161.54,2920.0,161.87,161.87,161.54,161.54,2920.0
2019-10-31 14:05:00,161.63,161.67,161.35,161.35,10588.0,161.63,161.67,161.35,161.35,10588.0
2019-10-31 14:10:00,161.31,161.54,161.31,161.54,9163.0,161.31,161.54,161.31,161.54,9163.0
2019-10-31 14:15:00,161.52,161.7,161.33,161.46,4925.0,161.52,161.7,161.33,161.46,4925.0
2019-10-31 14:20:00,161.35,161.35,161.0,161.18,8900.0,161.35,161.35,161.0,161.18,8900.0
2019-10-31 14:25:00,161.05,161.1,160.75,160.87,3901.0,161.05,161.1,160.75,160.87,3901.0
2019-10-31 14:30:00,160.92,161.0,160.81,160.9,1923.0,160.92,161.0,160.81,160.9,1923.0
2019-10-31 14:35:00,160.96,161.16,160.96,161.08,12099.0,160.96,161.16,160.96,161.08,12099.0
2019-10-31 14:40:00,161.0,161.03,160.88,160.99,2436.0,161.0,161.03,160.88,160.99,2436.0
2019-10-31 14:45:00,160.98,160.98,160.73,160.94,17626.0,160.98,160.98,160.73,160.94,17626.0
2019-10-31 14:50:00,160.98,161.11,160.84,161.11,12625.0,160.98,161.11,160.84,161.11,12625.0
2019-10-31 14:55:00,161.05,161.23,161.05,161.13,1700.0,161.05,161.23,161.05,161.13,1700.0
2019-10-31 15:00:00,161.18,161.45,161.17,161.42,5600.0,161.18,161.45,161.17,161.42,5600.0
2019-10-31 15:05:00,161.46,161.51,161.33,161.47,3510.0,161.46,161.51,161.33,161.47,3510.0
2019-10-31 15:10:00,161.39,161.5,161.32,161.33,16666.0,161.39,161.5,161.32,161.33,16666.0
2019-10-31 15:15:00,161.32,161.42,161.24,161.28,4100.0,161.32,161.42,161.24,161.28,4100.0
2019-10-31 15:20:00,161.28,161.37,161.25,161.28,1700.0,161.28,161.37,161.25,161.28,1700.0
2019-10-31 15:25:00,161.34,161.49,161.34,161.43,15110.0,161.34,161.49,161.34,161.43,15110.0
2019-10-31 15:30:00,161.49,162.07,161.49,162.0,31401.0,161.49,162.07,161.49,162.0,31401.0
2019-10-31 15:35:00,162.0,162.05,161.86,161.96,10007.0,162.0,162.05,161.86,161.96,10007.0
2019-10-31 15:40:00,161.96,162.16,161.93,162.16,11335.0,161.96,162.16,161.93,162.16,11335.0
2019-10-31 15:45:00,162.14,162.19,161.78,161.82,12555.0,162.14,162.19,161.78,161.82,12555.0
2019-10-31 15:50:00,161.79,161.9,161.64,161.8,28655.0,161.79,161.9,161.64,161.8,28655.0
2019-10-31 15:55:00,161.84,162.28,161.76,162.13,47652.0,161.84,162.28,161.76,162.13,47652.0
2019-11-01 09:30:00,163.63,163.63,161.82,162.58,16050.0,163.63,163.63,161.82,162.58,16050.0
2019-11-01 09:35:00,162.56,163.0,162.2,163.0,9945.0,162.56,163.0,162.2,163.0,9945.0
2019-11-01 09:40:00,162.98,163.89,162.82,163.82,8801.0,162.98,163.89,162.82,163.82,8801.0
2019-11-01 09:45:00,163.89,163.89,163.0,163.59,31733.0,163.89,163.89,163.0,163.59,31733.0
2019-11-01 09:50:00,163.67,164.23,163.67,163.89,5009.0,163.67,164.23,163.67,163.89,5009.0
2019-11-01 09:55:00,164.23,164.28,163.67,164.12,8301.0,164.23,164.28,163.67,164.12,8301.0
2019-11-01 10:00:00,164.13,164.68,164.06,164.5,3500.0,164.13,164.68,164.06,164.5,3500.0
2019-11-01 10:05:00,164.5,165.57,164.46,165.29,23670.0,164.5,165.57,164.46,165.29,23670.0
2019-11-01 10:10:00,165.39,165.71,165.18,165.35,16426.0,165.39,165.71,165.18,165.35,16426.0
2019-11-01 10:15:00,165.29,165.62,165.14,165.49,21034.0,165.29,165.62,165.14,165.49,21034.0
2019-11-01 10:20:00,165.27,165.27,164.8,165.13,16974.0,165.27,165.27,164.8,165.13,16974.0
2019-11-01 10:25:00,165.15,165.25,164.79,164.86,12623.0,165.15,165.25,164.79,164.86,12623.0
2019-11-01 10:30:00,164.81,165.03,164.74,164.93,26788.0,164.81,165.03,164.74,164.93,26788.0
2019-11-01 10:35:00,164.91,164.92,164.23,164.53,36351.0,164.91,164.92,164.23,164.53,36351.0
2019-11-01 10:40:00,164.47,164.55,164.26,164.39,5794.0,164.47,164.55,164.26,164.39,5794.0
2019-11-01 10:45:00,164.43,164.43,163.98,164.15,8055.0,164.43,164.43,163.98,164.15,8055.0
2019-11-01 10:50:00,164.2,164.55,164.16,164.55,8261.0,164.2,164.55,164.16,164.55,8261.0
2019-11-01 10:55:00,164.55,164.66,164.27,164.3,9616.0,164.55,164.66,164.27,164.3,9616.0
2019-11-01 11:00:00,164.27,164.28,163.91,163.93,3314.0,164.27,164.28,163.91,163.93,3314.0
2019-11-01 11:05:00,164.03,164.28,163.98,164.03,9942.0,164.03,164.28,163.98,164.03,9942.0
2019-11-01 11:10:00,164.03,164.12,163.92,164.1,2800.0,164.03,164.12,163.92,164.1,2800.0
2019-11-01 11:15:00,164.14,164.29,164.06,164.29,2300.0,164.14,164.29,164.06,164.29,2300.0
2019-11-01 11:20:00,164.28,164.51,164.2,164.46,3551.0,164.28,164.51,164.2,164.46,3551.0
2019-11-01 11:25:00,164.44,164.49,164.13,164.21,3450.0,164.44,164.49,164.13,164.21,3450.0
2019-11-01 11:30:00,164.21,164.26,164.11,164.18,3700.0,164.21,164.26,164.11,164.18,3700.0
2019-11-01 11:35:00,164.04,164.25,163.75,163.93,4220.0,164.04,164.25,163.75,163.93,4220.0
2019-11-01 11:40:00,163.89,164.17,163.88,164.14,1090.0,163.89,164.17,163.88,164.14,1090.0
2019-11-01 11:45:00,164.15,164.38,164.12,164.3,4821.0,164.15,164.38,164.12,164.3,4821.0
2019-11-01 11:50:00,164.3,164.47,164.29,164.45,3022.0,164.3,164.47,164.29,164.45,3022.0
2019-11-01 11:55:00,164.45,164.51,164.36,164.46,5813.0,164.45,164.51,164.36,164.46,5813.0
2019-11-01 12:00:00,164.4,164.51,164.28,164.4,9878.0,164.4,164.51,164.28,164.4,9878.0
2019-11-01 12:05:00,164.46,164.46,164.25,164.35,6914.0,164.46,164.46,164.25,164.35,6914.0
2019-11-01 12:10:00,164.27,164.47,164.21,164.47,10594.0,164.27,164.47,164.21,164.47,10594.0
2019-11-01 12:15:00,164.42,164.56,164.22,164.56,19386.0,164.42,164.56,164.22,164.56,19386.0
2019-11-01 12:20:00,164.52,164.94,164.48,164.87,4126.0,164.52,164.94,164.48,164.87,4126.0
2019-11-01 12:25:00,164.9,165.12,164.8,165.12,6691.0,164.9,165.12,164.8,165.12,6691.0
2019-11-01 12:30:00,165.1,165.13,164.94,165.01,4007.0,165.1,165.13,164.94,165.01,4007.0
2019-11-01 12:35:00,165.02,165.13,164.87,164.93,2800.0,165.02,165.13,164.87,164.93,2800.0
2019-11-01 12:40:00,164.9,165.08,164.71,164.71,7262.0,164.9,165.08,164.71,164.71,7262.0
2019-11-01 12:45:00,164.64,164.64,164.35,164.41,3800.0,164.64,164.64,164.35,164.41,3800.0
2019-11-01 12:50:00,164.29,164.31,164.15,164.15,2968.0,164.29,164.31,164.15,164.15,2968.0
2019-11-01 12:55:00,164.17,164.17,163.94,163.95,2337.0,164.17,164.17,163.94,163.95,2337.0
2019-11-01 13:00:00,163.99,164.12,163.99,164.12,2150.0,163.99,164.12,163.99,164.12,2150.0
2019-11-01 13:05:00,164.13,164.2,164.09,164.18,4468.0,164.13,164.2,164.09,164.18,4468.0
2019-11-01 13:10:00,164.06,164.15,163.95,164.07,5903.0,164.06,164.15,163.95,164.07,5903.0
2019-11-01 13:15:00,164.07,164.16,164.02,164.02,2928.0,164.07,164.16,164.02,164.02,2928.0
2019-11-01 13:20:00,164.06,164.11,163.97,164.1,4377.0,164.06,164.11,163.97,164.1,4377.0
2019-11-01 13:25:00,164.15,164.4,164.15,164.32,16678.0,164.15,164.4,164.15,164.32,16678.0
2019-11-01 13:30:00,164.23,164.26,164.03,164.23,7065.0,164.23,164.26,164.03,164.23,7065.0
2019-11-01 13:35:00,164.25,164.33,164.2,164.3,2245.0,164.25,164.33,164.2,164.3,2245.0
2019-11-01 13:40:00,164.26,164.33,164.21,164.3,5400.0,164.26,164.33,164.21,164.3,5400.0
2019-11-01 13:45:00,164.3,164.43,164.25,164.36,3629.0,164.3,164.43,164.25,164.36,3629.0
2019-11-01 13:50:00,164.28,164.36,164.2,164.31,9128.0,164.28,164.36,164.2,164.31,9128.0
2019-11-01 13:55:00,164.32,164.43,164.23,164.42,4242.0,164.32,164.43,164.23,164.42,4242.0
2019-11-01 14:00:00,164.43,164.5,164.35,164.36,4545.0,164.43,164.5,164.35,164.36,4545.0
2019-11-01 14:05:00,164.34,164.58,164.34,164.54,3833.0,164.34,164.58,164.34,164.54,3833.0
2019-11-01 14:10:00,164.53,164.56,164.51,164.55,1500.0,164.53,164.56,164.51,164.55,1500.0
2019-11-01 14:15:00,164.5,164.5,164.25,164.25,4448.0,164.5,164.5,164.25,164.25,4448.0
2019-11-01 14:20:00,164.26,164.31,164.21,164.28,6800.0,164.26,164.31,164.21,164.28,6800.0
2019-11-01 14:25:00,164.24,164.29,164.22,164.25,5900.0,164.24,164.29,164.22,164.25,5900.0
2019-11-01 14:30:00,164.26,164.33,164.21,164.31,5157.0,164.26,164.33,164.21,164.31,5157.0
2019-11-01 14:35:00,164.34,164.43,164.31,164.37,1940.0,164.34,164.43,164.31,164.37,1940.0
2019-11-01 14:40:00,164.37,164.55,164.37,164.53,3724.0,164.37,164.55,164.37,164.53,3724.0
2019-11-01 14:45:00,164.52,164.65,164.51,164.65,1900.0,164.52,164.65,164.51,164.65,1900.0
2019-11-01 14:50:00,164.77,164.78,164.71,164.78,1400.0,164.77,164.78,164.71,164.78,1400.0
2019-11-01 14:55:00,164.76,164.9,164.72,164.74,2600.0,164.76,164.9,164.72,164.74,2600.0
2019-11-01 15:00:00,164.72,164.74,164.49,164.56,5025.0,164.72,164.74,164.49,164.56,5025.0
2019-11-01 15:05:00,164.58,164.68,164.58,164.67,5117.0,164.58,164.68,164.58,164.67,5117.0
2019-11-01 15:10:00,164.65,164.72,164.64,164.67,4500.0,164.65,164.72,164.64,164.67,4500.0
2019-11-01 15:15:00,164.65,164.65,164.51,164.59,10044.0,164.65,164.65,164.51,164.59,10044.0
2019-11-01 15:20:00,164.57,164.57,164.3,164.44,7500.0,164.57,164.57,164.3,164.44,7500.0
2019-11-01 15:25:00,164.44,164.59,164.37,164.57,7918.0,164.44,164.59,164.37,164.57,7918.0
2019-11-01 15:30:00,164.55,164.66,164.52,164.64,5315.0,164.55,164.66,164.52,164.64,5315.0
2019-11-01 15:35:00,164.65,164.68,164.53,164.64,7800.0,164.65,164.68,164.53,164.64,7800.0
2019-11-01 15:40:00,164.63,164.68,164.58,164.68,6229.0,164.63,164.68,164.58,164.68,6229.0
2019-11-01 15:45:00,164.65,164.76,164.55,164.76,19404.0,164.65,164.76,164.55,164.76,19404.0
2019-11-01 15:50:00,164.73,165.05,164.65,165.01,35300.0,164.73,165.05,164.65,165.01,35300.0
2019-11-01 15:55:00,165.05,165.37,165.03,165.33,106633.0,165.05,165.37,165.03,165.33,106633.0
2019-11-04 09:30:00,166.89,167.66,166.52,167.22,34997.0,166.89,167.66,166.52,167.22,34997.0
2019-11-04 09:35:00,167.37,167.49,166.63,166.91,16003.0,167.37,167.49,166.63,166.91,16003.0
2019-11-04 09:40:00,167.05,167.27,166.9,167.12,20271.0,167.05,167.27,166.9,167.12,20271.0
2019-11-04 09:45:00,167.28,167.29,166.75,166.75,14277.0,167.28,167.29,166.75,166.75,14277.0
2019-11-04 09:50:00,166.72,166.79,165.8,165.8,10911.0,166.72,166.79,165.8,165.8,10911.0
2019-11-04 09:55:00,165.74,165.83,165.18,165.18,7815.0,165.74,165.83,165.18,165.18,7815.0
2019-11-04 10:00:00,165.24,165.32,164.3,164.38,16460.0,165.24,165.32,164.3,164.38,16460.0
2019-11-04 10:05:00,164.38,164.45,163.92,163.98,10935.0,164.38,164.45,163.92,163.98,10935.0
2019-11-04 10:10:00,164.07,164.42,163.92,164.05,8706.0,164.07,164.42,163.92,164.05,8706.0
2019-11-04 10:15:00,164.03,164.23,163.97,164.2,8566.0,164.03,164.23,163.97,164.2,8566.0
2019-11-04 10:20:00,164.21,164.27,164.05,164.18,3827.0,164.21,164.27,164.05,164.18,3827.0
2019-11-04 10:25:00,164.25,164.87,164.15,164.77,38219.0,164.25,164.87,164.15,164.77,38219.0
2019-11-04 10:30:00,164.8,164.8,164.36,164.36,4350.0,164.8,164.8,164.36,164.36,4350.0
2019-11-04 10:35:00,164.17,164.22,163.97,164.07,6099.0,164.17,164.22,163.97,164.07,6099.0
2019-11-04 10:40:00,164.06,164.44,164.06,164.33,12229.0,164.06,164.44,164.06,164.33,12229.0
2019-11-04 10:45:00,164.27,164.27,163.88,163.88,19973.0,164.27,164.27,163.88,163.88,19973.0
2019-11-04 10:50:00,163.77,163.95,163.6,163.6,13932.0,163.77,163.95,163.6,163.6,13932.0
2019-11-04 10:55:00,163.63,163.79,163.54,163.58,11791.0,163.63,163.79,163.54,163.58,11791.0
2019-11-04 11:00:00,163.57,163.66,163.49,163.54,25608.0,163.57,163.66,163.49,163.54,25608.0
2019-11-04 11:05:00,163.56,163.72,163.21,163.27,36989.0,163.56,163.72,163.21,163.27,36989.0
2019-11-04 11:10:00,163.33,163.49,162.91,163.06,14361.0,163.33,163.49,162.91,163.06,14361.0
2019-11-04 11:15:00,163.04,163.15,162.86,162.89,25680.0,163.04,163.15,162.86,162.89,25680.0
2019-11-04 11:20:00,162.84,163.01,162.77,162.86,10862.0,162.84,163.01,162.77,162.86,10862.0
2019-11-04 11:25:00,162.87,163.09,162.76,162.86,11429.0,162.87,163.09,162.76,162.86,11429.0
2019-11-04 11:30:00,162.89,163.08,162.88,162.96,16670.0,162.89,163.08,162.88,162.96,16670.0
2019-11-04 11:35:00,162.97,163.07,162.65,162.65,31327.0,162.97,163.07,162.65,162.65,31327.0
2019-11-04 11:40:00,162.7,162.72,162.45,162.59,10219.0,162.7,162.72,162.45,162.59,10219.0
2019-11-04 11:45:00,162.59,162.86,162.59,162.66,31346.0,162.59,162.86,162.59,162.66,31346.0
2019-11-04 11:50:00,162.65,162.81,162.47,162.59,44921.0,162.65,162.81,162.47,162.59,44921.0
2019-11-04 11:55:00,162.54,162.77,162.48,162.77,8802.0,162.54,162.77,162.48,162.77,8802.0
2019-11-04 12:00:00,162.78,163.01,162.74,162.9,20083.0,162.78,163.01,162.74,162.9,20083.0
2019-11-04 12:05:00,162.9,163.01,162.8,162.8,11204.0,162.9,163.01,162.8,162.8,11204.0
2019-11-04 12:10:00,162.84,163.79,162.83,163.65,17211.0,162.84,163.79,162.83,163.65,17211.0
2019-11-04 12:15:00,163.59,163.64,163.39,163.58,7403.0,163.59,163.64,163.39,163.58,7403.0
2019-11-04 12:20:00,163.58,163.61,163.42,163.43,10682.0,163.58,163.61,163.42,163.43,10682.0
2019-11-04 12:25:00,163.49,163.64,163.45,163.63,9289.0,163.49,163.64,163.45,163.63,9289.0
2019-11-04 12:30:00,163.57,163.81,163.53,163.77,17739.0,163.57,163.81,163.53,163.77,17739.0
2019-11-04 12:35:00,163.77,164.03,163.75,163.83,17051.0,163.77,164.03,163.75,163.83,17051.0
2019-11-04 12:40:00,163.92,164.11,163.8,164.06,17830.0,163.92,164.11,163.8,164.06,17830.0
2019-11-04 12:45:00,164.05,164.27,164.01,164.19,17561.0,164.05,164.27,164.01,164.19,17561.0
2019-11-04 12:50:00,164.24,164.32,164.1,164.24,13884.0,164.24,164.32,164.1,164.24,13884.0
2019-11-04 12:55:00,164.24,164.38,164.2,164.33,8709.0,164.24,164.38,164.2,164.33,8709.0
2019-11-04 13:00:00,164.34,164.37,164.18,164.28,9887.0,164.34,164.37,164.18,164.28,9887.0
2019-11-04 13:05:00,164.3,164.34,164.17,164.3,16916.0,164.3,164.34,164.17,164.3,16916.0
2019-11-04 13:10:00,164.32,164.92,164.32,164.72,16571.0,164.32,164.92,164.32,164.72,16571.0
2019-11-04 13:15:00,164.64,164.68,164.36,164.52,13685.0,164.64,164.68,164.36,164.52,13685.0
2019-11-04 13:20:00,164.44,164.77,164.44,164.7,31946.0,164.44,164.77,164.44,164.7,31946.0
2019-11-04 13:25:00,164.74,164.78,164.52,164.71,8914.0,164.74,164.78,164.52,164.71,8914.0
2019-11-04 13:30:00,164.74,164.78,164.39,164.51,6550.0,164.74,164.78,164.39,164.51,6550.0
2019-11-04 13:35:00,164.45,164.72,164.33,164.53,21401.0,164.45,164.72,164.33,164.53,21401.0
2019-11-04 13:40:00,164.55,165.07,164.5,165.07,17792.0,164.55,165.07,164.5,165.07,17792.0
2019-11-04 13:45:00,165.09,165.32,164.98,165.19,56700.0,165.09,165.32,164.98,165.19,56700.0
2019-11-04 13:50:00,165.32,165.48,165.16,165.48,5264.0,165.32,165.48,165.16,165.48,5264.0
2019-11-04 13:55:00,165.39,165.56,165.33,165.46,9188.0,165.39,165.56,165.33,165.46,9188.0
2019-11-04 14:00:00,165.47,165.47,165.24,165.31,21094.0,165.47,165.47,165.24,165.31,21094.0
2019-11-04 14:05:00,165.29,165.46,165.19,165.44,14718.0,165.29,165.46,165.19,165.44,14718.0
2019-11-04 14:10:00,165.46,165.74,165.37,165.73,17375.0,165.46,165.74,165.37,165.73,17375.0
2019-11-04 14:15:00,165.8,165.89,165.62,165.68,12613.0,165.8,165.89,165.62,165.68,12613.0
2019-11-04 14:20:00,165.74,165.74,165.04,165.05,17841.0,165.74,165.74,165.04,165.05,17841.0
2019-11-04 14:25:00,165.09,165.55,165.09,165.43,22182.0,165.09,165.55,165.09,165.43,22182.0
2019-11-04 14:30:00,165.42,166.06,165.42,165.95,20092.0,165.42,166.06,165.42,165.95,20092.0
2019-11-04 14:35:00,165.95,166.01,165.72,165.95,13146.0,165.95,166.01,165.72,165.95,13146.0
2019-11-04 14:40:00,165.87,166.0,165.51,165.51,13549.0,165.87,166.0,165.51,165.51,13549.0
2019-11-04 14:45:00,165.54,165.69,165.53,165.67,9552.0,165.54,165.69,165.53,165.67,9552.0
2019-11-04 14:50:00,165.63,165.63,165.26,165.28,13119.0,165.63,165.63,165.26,165.28,13119.0
2019-11-04 14:55:00,165.33,165.46,165.25,165.4,12368.0,165.33,165.46,165.25,165.4,12368.0
2019-11-04 15:00:00,165.4,165.5,165.31,165.45,15342.0,165.4,165.5,165.31,165.45,15342.0
2019-11-04 15:05:00,165.45,165.53,165.28,165.34,18867.0,165.45,165.53,165.28,165.34,18867.0
2019-11-04 15:10:00,165.32,165.32,165.17,165.2,17765.0,165.32,165.32,165.17,165.2,17765.0
2019-11-04 15:15:00,165.21,165.36,165.18,165.36,13724.0,165.21,165.36,165.18,165.36,13724.0
2019-11-04 15:20:00,165.33,165.87,165.33,165.83,26019.0,165.33,165.87,165.33,165.83,26019.0
2019-11-04 15:25:00,165.82,165.82,165.42,165.48,22526.0,165.82,165.82,165.42,165.48,22526.0
2019-11-04 15:30:00,165.46,165.53,165.32,165.41,24518.0,165.46,165.53,165.32,165.41,24518.0
2019-11-04 15:35:00,165.4,165.4,165.18,165.32,22498.0,165.4,165.4,165.18,165.32,22498.0
2019-11-04 15:40:00,165.33,165.46,165.27,165.35,28619.0,165.33,165.46,165.27,165.35,28619.0
2019-11-04 15:45:00,165.32,165.51,165.21,165.24,36306.0,165.32,165.51,165.21,165.24,36306.0
2019-11-04 15:50:00,165.27,165.32,165.07,165.1,36117.0,165.27,165.32,165.07,165.1,36117.0
2019-11-04 15:55:00,165.1,165.25,164.86,165.19,54878.0,165.1,165.25,164.86,165.19,54878.0
2019-11-05 09:30:00,165.44,165.89,165.22,165.22,30639.0,165.44,165.89,165.22,165.22,30639.0
2019-11-05 09:35:00,165.46,165.56,164.47,164.63,7225.0,165.46,165.56,164.47,164.63,7225.0
2019-11-05 09:40:00,164.49,164.49,162.7,163.23,22235.0,164.49,164.49,162.7,163.23,22235.0
2019-11-05 09:45:00,163.34,163.34,162.33,162.49,18934.0,163.34,163.34,162.33,162.49,18934.0
2019-11-05 09:50:00,162.55,162.69,161.83,161.98,12596.0,162.55,162.69,161.83,161.98,12596.0
2019-11-05 09:55:00,162.09,162.39,161.46,161.89,23045.0,162.09,162.39,161.46,161.89,23045.0
2019-11-05 10:00:00,162.1,162.51,161.85,161.87,17600.0,162.1,162.51,161.85,161.87,17600.0
2019-11-05 10:05:00,161.94,161.94,160.67,160.75,11282.0,161.94,161.94,160.67,160.75,11282.0
2019-11-05 10:10:00,160.77,161.05,160.32,161.05,17661.0,160.77,161.05,160.32,161.05,17661.0
2019-11-05 10:15:00,161.05,161.2,160.6,160.6,7917.0,161.05,161.2,160.6,160.6,7917.0
2019-11-05 10:20:00,160.49,160.95,160.46,160.67,11465.0,160.49,160.95,160.46,160.67,11465.0
2019-11-05 10:25:00,160.59,160.81,160.2,160.25,16595.0,160.59,160.81,160.2,160.25,16595.0
2019-11-05 10:30:00,160.26,160.39,159.79,159.98,28921.0,160.26,160.39,159.79,159.98,28921.0
2019-11-05 10:35:00,160.13,160.52,160.03,160.18,18950.0,160.13,160.52,160.03,160.18,18950.0
2019-11-05 10:40:00,160.18,160.35,159.67,159.73,16152.0,160.18,160.35,159.67,159.73,16152.0
2019-11-05 10:45:00,159.6,160.05,159.47,160.0,16242.0,159.6,160.05,159.47,160.0,16242.0
2019-11-05 10:50:00,160.09,160.39,159.93,159.99,14099.0,160.09,160.39,159.93,159.99,14099.0
2019-11-05 10:55:00,159.95,160.51,159.95,160.36,4457.0,159.95,160.51,159.95,160.36,4457.0
2019-11-05 11:00:00,160.53,160.8,160.47,160.66,5862.0,160.53,160.8,160.47,160.66,5862.0
2019-11-05 11:05:00,160.58,160.9,160.39,160.62,7295.0,160.58,160.9,160.39,160.62,7295.0
2019-11-05 11:10:00,160.77,161.04,160.69,160.89,8277.0,160.77,161.04,160.69,160.89,8277.0
2019-11-05 11:15:00,160.93,161.25,160.93,161.06,5073.0,160.93,161.25,160.93,161.06,5073.0
2019-11-05 11:20:00,161.06,161.12,160.82,161.01,3755.0,161.06,161.12,160.82,161.01,3755.0
2019-11-05 11:25:00,161.04,161.15,160.8,160.94,16302.0,161.04,161.15,160.8,160.94,16302.0
2019-11-05 11:30:00,160.97,161.29,160.79,161.28,8587.0,160.97,161.29,160.79,161.28,8587.0
2019-11-05 11:35:00,161.27,161.42,161.09,161.09,7362.0,161.27,161.42,161.09,161.09,7362.0
2019-11-05 11:40:00,161.08,161.27,160.92,161.23,9747.0,161.08,161.27,160.92,161.23,9747.0
2019-11-05 11:45:00,161.27,161.43,161.12,161.26,5869.0,161.27,161.43,161.12,161.26,5869.0
2019-11-05 11:50:00,161.29,161.77,161.22,161.67,4541.0,161.29,161.77,161.22,161.67,4541.0
2019-11-05 11:55:00,161.92,161.92,161.7,161.84,5519.0,161.92,161.92,161.7,161.84,5519.0
2019-11-05 12:00:00,161.8,162.31,161.8,162.17,31018.0,161.8,162.31,161.8,162.17,31018.0
2019-11-05 12:05:00,162.2,162.22,161.86,162.0,10246.0,162.2,162.22,161.86,162.0,10246.0
2019-11-05 12:10:00,161.97,162.08,161.82,162.07,7170.0,161.97,162.08,161.82,162.07,7170.0
2019-11-05 12:15:00,162.05,162.05,161.9,161.93,5655.0,162.05,162.05,161.9,161.93,5655.0
2019-11-05 12:20:00,161.95,162.03,161.61,161.61,6554.0,161.95,162.03,161.61,161.61,6554.0
2019-11-05 12:25:00,161.56,161.61,161.44,161.6,8683.0,161.56,161.61,161.44,161.6,8683.0
2019-11-05 12:30:00,161.55,161.63,161.49,161.52,3573.0,161.55,161.63,161.49,161.52,3573.0
2019-11-05 12:35:00,161.57,161.71,161.55,161.56,5500.0,161.57,161.71,161.55,161.56,5500.0
2019-11-05 12:40:00,161.57,161.84,161.57,161.79,3200.0,161.57,161.84,161.57,161.79,3200.0
2019-11-05 12:45:00,161.87,161.99,161.86,161.86,2527.0,161.87,161.99,161.86,161.86,2527.0
2019-11-05 12:50:00,161.68,161.68,161.53,161.56,2850.0,161.68,161.68,161.53,161.56,2850.0
2019-11-05 12:55:00,161.55,161.79,161.55,161.67,2800.0,161.55,161.79,161.55,161.67,2800.0
2019-11-05 13:00:00,161.66,161.68,161.38,161.38,4050.0,161.66,161.68,161.38,161.38,4050.0
2019-11-05 13:05:00,161.4,161.47,161.28,161.28,3856.0,161.4,161.47,161.28,161.28,3856.0
2019-11-05 13:10:00,161.17,161.35,161.17,161.22,5082.0,161.17,161.35,161.17,161.22,5082.0
2019-11-05 13:15:00,161.17,161.36,161.17,161.2,4525.0,161.17,161.36,161.17,161.2,4525.0
2019-11-05 13:20:00,161.12,161.21,161.03,161.18,9282.0,161.12,161.21,161.03,161.18,9282.0
2019-11-05 13:25:00,161.16,161.24,161.11,161.16,4018.0,161.16,161.24,161.11,161.16,4018.0
2019-11-05 13:30:00,161.15,161.24,161.08,161.09,5532.0,161.15,161.24,161.08,161.09,5532.0
2019-11-05 13:35:00,161.04,161.1,160.88,161.02,4300.0,161.04,161.1,160.88,161.02,4300.0
2019-11-05 13:40:00,161.04,161.5,160.99,161.48,6355.0,161.04,161.5,160.99,161.48,6355.0
2019-11-05 13:45:00,161.4,161.77,161.4,161.7,17951.0,161.4,161.77,161.4,161.7,17951.0
2019-11-05 13:50:00,161.76,161.76,161.48,161.51,7300.0,161.76,161.76,161.48,161.51,7300.0
2019-11-05 13:55:00,161.48,161.65,161.48,161.57,3618.0,161.48,161.65,161.48,161.57,3618.0
2019-11-05 14:00:00,161.51,161.59,161.42,161.47,15314.0,161.51,161.59,161.42,161.47,15314.0
2019-11-05 14:05:00,161.45,161.88,161.45,161.78,17835.0,161.45,161.88,161.45,161.78,17835.0
2019-11-05 14:10:00,161.79,161.96,161.72,161.72,6027.0,161.79,161.96,161.72,161.72,6027.0
2019-11-05 14:15:00,161.76,161.96,161.68,161.89,3702.0,161.76,161.96,161.68,161.89,3702.0
2019-11-05 14:20:00,161.87,161.87,161.68,161.76,4592.0,161.87,161.87,161.68,161.76,4592.0
2019-11-05 14:25:00,161.74,161.84,161.7,161.82,4655.0,161.74,161.84,161.7,161.82,4655.0
2019-11-05 14:30:00,161.82,161.86,161.69,161.72,7172.0,161.82,161.86,161.69,161.72,7172.0
2019-11-05 14:35:00,161.71,161.77,161.61,161.61,4310.0,161.71,161.77,161.61,161.61,4310.0
2019-11-05 14:40:00,161.57,161.82,161.57,161.64,3886.0,161.57,161.82,161.57,161.64,3886.0
2019-11-05 14:45:00,161.65,161.79,161.61,161.72,20480.0,161.65,161.79,161.61,161.72,20480.0
2019-11-05 14:50:00,161.72,161.97,161.72,161.82,8352.0,161.72,161.97,161.72,161.82,8352.0
2019-11-05 14:55:00,161.81,161.89,161.67,161.67,8486.0,161.81,161.89,161.67,161.67,8486.0
2019-11-05 15:00:00,161.68,161.78,161.63,161.74,6153.0,161.68,161.78,161.63,161.74,6153.0
2019-11-05 15:05:00,161.74,161.82,161.65,161.79,7100.0,161.74,161.82,161.65,161.79,7100.0
2019-11-05 15:10:00,161.77,161.98,161.67,161.97,12822.0,161.77,161.98,161.67,161.97,12822.0
2019-11-05 15:15:00,161.98,162.03,161.91,161.93,11990.0,161.98,162.03,161.91,161.93,11990.0
2019-11-05 15:20:00,161.93,161.94,161.72,161.75,10326.0,161.93,161.94,161.72,161.75,10326.0
2019-11-05 15:25:00,161.72,161.72,161.37,161.39,9272.0,161.72,161.72,161.37,161.39,9272.0
2019-11-05 15:30:00,161.38,161.46,161.31,161.45,9597.0,161.38,161.46,161.31,161.45,9597.0
2019-11-05 15:35:00,161.49,161.71,161.48,161.65,7684.0,161.49,161.71,161.48,161.65,7684.0
2019-11-05 15:40:00,161.64,161.73,161.6,161.6,10598.0,161.64,161.73,161.6,161.6,10598.0
2019-11-05 15:45:00,161.62,161.66,161.3,161.35,10488.0,161.62,161.66,161.3,161.35,10488.0
2019-11-05 15:50:00,161.31,161.43,161.17,161.28,31642.0,161.31,161.43,161.17,161.28,31642.0
2019-11-05 15:55:00,161.28,161.39,161.17,161.38,57862.0,161.28,161.39,161.17,161.38,57862.0
2019-11-06 09:30:00,160.63,161.83,160.08,160.28,49327.0,160.63,161.83,160.08,160.28,49327.0
2019-11-06 09:35:00,160.51,161.68,160.32,161.25,20537.0,160.51,161.68,160.32,161.25,20537.0
2019-11-06 09:40:00,161.26,161.3,160.5,160.64,4427.0,161.26,161.3,160.5,160.64,4427.0
2019-11-06 09:45:00,160.7,161.71,160.68,161.48,13848.0,160.7,161.71,160.68,161.48,13848.0
2019-11-06 09:50:00,161.47,162.12,161.18,161.9,44077.0,161.47,162.12,161.18,161.9,44077.0
2019-11-06 09:55:00,161.91,162.17,160.9,160.91,19015.0,161.91,162.17,160.9,160.91,19015.0
2019-11-06 10:00:00,161.11,162.01,161.11,162.01,9673.0,161.11,162.01,161.11,162.01,9673.0
2019-11-06 10:05:00,162.0,162.2,161.66,161.94,6942.0,162.0,162.2,161.66,161.94,6942.0
2019-11-06 10:10:00,162.06,162.15,161.68,161.83,4205.0,162.06,162.15,161.68,161.83,4205.0
2019-11-06 10:15:00,161.93,162.33,161.74,162.33,6800.0,161.93,162.33,161.74,162.33,6800.0
2019-11-06 10:20:00,162.36,162.5,161.98,162.2,16300.0,162.36,162.5,161.98,162.2,16300.0
2019-11-06 10:25:00,162.2,162.37,161.51,161.52,6385.0,162.2,162.37,161.51,161.52,6385.0
2019-11-06 10:30:00,161.58,161.77,161.47,161.7,7256.0,161.58,161.77,161.47,161.7,7256.0
2019-11-06 10:35:00,161.71,161.97,161.45,161.54,15709.0,161.71,161.97,161.45,161.54,15709.0
2019-11-06 10:40:00,161.57,161.64,161.25,161.44,11952.0,161.57,161.64,161.25,161.44,11952.0
2019-11-06 10:45:00,161.44,161.44,161.01,161.18,15624.0,161.44,161.44,161.01,161.18,15624.0
2019-11-06 10:50:00,161.09,161.27,160.98,161.15,7755.0,161.09,161.27,160.98,161.15,7755.0
2019-11-06 10:55:00,161.06,161.2,160.76,161.03,12869.0,161.06,161.2,160.76,161.03,12869.0
2019-11-06 11:00:00,160.96,161.29,160.96,161.22,6490.0,160.96,161.29,160.96,161.22,6490.0
2019-11-06 11:05:00,161.17,161.29,160.95,160.95,6776.0,161.17,161.29,160.95,160.95,6776.0
2019-11-06 11:10:00,161.09,161.3,160.95,161.04,7953.0,161.09,161.3,160.95,161.04,7953.0
2019-11-06 11:15:00,161.06,161.31,161.06,161.18,8187.0,161.06,161.31,161.06,161.18,8187.0
2019-11-06 11:20:00,161.22,161.27,160.89,160.89,6670.0,161.22,161.27,160.89,160.89,6670.0
2019-11-06 11:25:00,160.71,161.01,160.62,161.0,5094.0,160.71,161.01,160.62,161.0,5094.0
2019-11-06 11:30:00,161.05,161.27,160.95,161.03,5403.0,161.05,161.27,160.95,161.03,5403.0
2019-11-06 11:35:00,161.03,161.11,160.74,160.95,8047.0,161.03,161.11,160.74,160.95,8047.0
2019-11-06 11:40:00,160.89,161.03,160.6,160.6,7700.0,160.89,161.03,160.6,160.6,7700.0
2019-11-06 11:45:00,160.55,160.78,160.12,160.15,6624.0,160.55,160.78,160.12,160.15,6624.0
2019-11-06 11:50:00,160.15,160.46,159.81,160.33,7683.0,160.15,160.46,159.81,160.33,7683.0
2019-11-06 11:55:00,160.51,160.75,160.39,160.6,7953.0,160.51,160.75,160.39,160.6,7953.0
2019-11-06 12:00:00,160.56,160.91,160.47,160.88,5833.0,160.56,160.91,160.47,160.88,5833.0
2019-11-06 12:05:00,160.79,161.13,160.76,161.02,5548.0,160.79,161.13,160.76,161.02,5548.0
2019-11-06 12:10:00,161.09,161.14,160.77,160.88,3448.0,161.09,161.14,160.77,160.88,3448.0
2019-11-06 12:15:00,160.93,160.95,160.71,160.85,5030.0,160.93,160.95,160.71,160.85,5030.0
2019-11-06 12:20:00,160.97,161.26,160.9,161.13,5888.0,160.97,161.26,160.9,161.13,5888.0
2019-11-06 12:25:00,161.16,161.23,160.91,161.03,3788.0,161.16,161.23,160.91,161.03,3788.0
2019-11-06 12:30:00,161.01,161.19,160.94,161.1,3806.0,161.01,161.19,160.94,161.1,3806.0
2019-11-06 12:35:00,161.06,161.27,161.06,161.21,2833.0,161.06,161.27,161.06,161.21,2833.0
2019-11-06 12:40:00,161.27,161.56,161.19,161.47,23836.0,161.27,161.56,161.19,161.47,23836.0
2019-11-06 12:45:00,161.56,161.56,161.33,161.41,7100.0,161.56,161.56,161.33,161.41,7100.0
2019-11-06 12:50:00,161.37,161.46,161.05,161.2,3064.0,161.37,161.46,161.05,161.2,3064.0
2019-11-06 12:55:00,161.2,161.28,161.1,161.28,2635.0,161.2,161.28,161.1,161.28,2635.0
2019-11-06 13:00:00,161.28,161.42,161.14,161.3,2400.0,161.28,161.42,161.14,161.3,2400.0
2019-11-06 13:05:00,161.24,161.43,161.2,161.31,2300.0,161.24,161.43,161.2,161.31,2300.0
2019-11-06 13:10:00,161.1,161.23,161.1,161.22,3441.0,161.1,161.23,161.1,161.22,3441.0
2019-11-06 13:15:00,161.27,161.46,161.27,161.46,3949.0,161.27,161.46,161.27,161.46,3949.0
2019-11-06 13:20:00,161.48,161.53,161.36,161.43,2400.0,161.48,161.53,161.36,161.43,2400.0
2019-11-06 13:25:00,161.35,161.67,161.35,161.5,2805.0,161.35,161.67,161.35,161.5,2805.0
2019-11-06 13:30:00,161.42,161.42,161.34,161.34,2522.0,161.42,161.42,161.34,161.34,2522.0
2019-11-06 13:35:00,161.32,161.42,161.27,161.37,3485.0,161.32,161.42,161.27,161.37,3485.0
2019-11-06 13:40:00,161.32,161.5,161.29,161.34,4822.0,161.32,161.5,161.29,161.34,4822.0
2019-11-06 13:45:00,161.42,161.43,161.31,161.31,1047.0,161.42,161.43,161.31,161.31,1047.0
2019-11-06 13:50:00,161.31,161.32,161.19,161.22,2028.0,161.31,161.32,161.19,161.22,2028.0
2019-11-06 13:55:00,161.17,161.45,161.17,161.42,3010.0,161.17,161.45,161.17,161.42,3010.0
2019-11-06 14:00:00,161.38,161.47,161.25,161.46,4388.0,161.38,161.47,161.25,161.46,4388.0
2019-11-06 14:05:00,161.5,161.57,161.34,161.42,4910.0,161.5,161.57,161.34,161.42,4910.0
2019-11-06 14:10:00,161.33,161.41,161.3,161.41,3427.0,161.33,161.41,161.3,161.41,3427.0
2019-11-06 14:15:00,161.42,161.78,161.28,161.77,14002.0,161.42,161.78,161.28,161.77,14002.0
2019-11-06 14:20:00,161.73,161.77,161.32,161.44,7686.0,161.73,161.77,161.32,161.44,7686.0
2019-11-06 14:25:00,161.37,161.46,161.32,161.33,3460.0,161.37,161.46,161.32,161.33,3460.0
2019-11-06 14:30:00,161.31,161.4,161.24,161.24,2801.0,161.31,161.4,161.24,161.24,2801.0
2019-11-06 14:35:00,161.3,161.39,161.13,161.14,2019.0,161.3,161.39,161.13,161.14,2019.0
2019-11-06 14:40:00,161.19,161.19,160.93,160.94,3684.0,161.19,161.19,160.93,160.94,3684.0
2019-11-06 14:45:00,160.89,161.11,160.89,161.1,2398.0,160.89,161.11,160.89,161.1,2398.0
2019-11-06 14:50:00,161.09,161.25,161.06,161.13,3275.0,161.09,161.25,161.06,161.13,3275.0
2019-11-06 14:55:00,161.09,161.17,160.94,160.97,3712.0,161.09,161.17,160.94,160.97,3712.0
2019-11-06 15:00:00,160.88,161.12,160.88,161.11,4138.0,160.88,161.12,160.88,161.11,4138.0
2019-11-06 15:05:00,161.1,161.2,160.94,160.98,9316.0,161.1,161.2,160.94,160.98,9316.0
2019-11-06 15:10:00,161.03,161.3,161.02,161.25,5729.0,161.03,161.3,161.02,161.25,5729.0
2019-11-06 15:15:00,161.18,161.28,161.05,161.24,11968.0,161.18,161.28,161.05,161.24,11968.0
2019-11-06 15:20:00,161.2,161.25,161.06,161.18,4548.0,161.2,161.25,161.06,161.18,4548.0
2019-11-06 15:25:00,161.15,161.36,161.15,161.34,6796.0,161.15,161.36,161.15,161.34,6796.0
2019-11-06 15:30:00,161.28,161.38,161.13,161.19,12679.0,161.28,161.38,161.13,161.19,12679.0
2019-11-06 15:35:00,161.17,161.33,161.11,161.17,18906.0,161.17,161.33,161.11,161.17,18906.0
2019-11-06 15:40:00,161.18,161.45,161.11,161.32,40513.0,161.18,161.45,161.11,161.32,40513.0
2019-11-06 15:45:00,161.32,161.54,161.27,161.51,18835.0,161.32,161.54,161.27,161.51,18835.0
2019-11-06 15:50:00,161.62,161.63,161.47,161.58,25648.0,161.62,161.63,161.47,161.58,25648.0
2019-11-06 15:55:00,161.65,161.71,161.45,161.47,79371.0,161.65,161.71,161.45,161.47,79371.0
2019-11-07 09:30:00,161.49,162.02,160.63,161.77,28326.0,161.49,162.02,160.63,161.77,28326.0
2019-11-07 09:35:00,161.8,162.45,161.2,162.4,7785.0,161.8,162.45,161.2,162.4,7785.0
2019-11-07 09:40:00,162.1,162.41,161.82,162.28,4890.0,162.1,162.41,161.82,162.28,4890.0
2019-11-07 09:45:00,162.45,162.45,162.22,162.45,12633.0,162.45,162.45,162.22,162.45,12633.0
2019-11-07 09:50:00,162.35,162.35,161.75,161.85,15272.0,162.35,162.35,161.75,161.85,15272.0
2019-11-07 09:55:00,161.9,162.16,161.57,161.94,13543.0,161.9,162.16,161.57,161.94,13543.0
2019-11-07 10:00:00,161.82,161.9,160.98,160.98,10498.0,161.82,161.9,160.98,160.98,10498.0
2019-11-07 10:05:00,161.01,161.19,160.8,161.19,14018.0,161.01,161.19,160.8,161.19,14018.0
2019-11-07 10:10:00,161.17,161.17,160.9,161.05,14172.0,161.17,161.17,160.9,161.05,14172.0
2019-11-07 10:15:00,161.09,161.2,160.55,160.6,12861.0,161.09,161.2,160.55,160.6,12861.0
2019-11-07 10:20:00,160.59,160.71,160.36,160.36,13577.0,160.59,160.71,160.36,160.36,13577.0
2019-11-07 10:25:00,160.4,160.44,160.08,160.33,9320.0,160.4,160.44,160.08,160.33,9320.0
2019-11-07 10:30:00,160.39,160.55,160.15,160.53,11587.0,160.39,160.55,160.15,160.53,11587.0
2019-11-07 10:35:00,160.46,161.21,160.33,161.13,6570.0,160.46,161.21,160.33,161.13,6570.0
2019-11-07 10:40:00,161.19,161.54,161.16,161.52,5122.0,161.19,161.54,161.16,161.52,5122.0
2019-11-07 10:45:00,161.57,161.67,161.37,161.46,6100.0,161.57,161.67,161.37,161.46,6100.0
2019-11-07 10:50:00,161.41,161.53,161.15,161.16,12643.0,161.41,161.53,161.15,161.16,12643.0
2019-11-07 10:55:00,161.31,161.83,161.28,161.63,5428.0,161.31,161.83,161.28,161.63,5428.0
2019-11-07 11:00:00,161.68,162.15,161.68,162.15,6109.0,161.68,162.15,161.68,162.15,6109.0
2019-11-07 11:05:00,162.11,162.38,162.1,162.34,4459.0,162.11,162.38,162.1,162.34,4459.0
2019-11-07 11:10:00,162.4,162.6,162.28,162.52,13351.0,162.4,162.6,162.28,162.52,13351.0
2019-11-07 11:15:00,162.53,162.84,162.53,162.77,8811.0,162.53,162.84,162.53,162.77,8811.0
2019-11-07 11:20:00,162.8,162.86,162.18,162.18,20185.0,162.8,162.86,162.18,162.18,20185.0
2019-11-07 11:25:00,162.19,162.2,161.74,161.92,28804.0,162.19,162.2,161.74,161.92,28804.0
2019-11-07 11:30:00,161.93,161.95,161.74,161.9,7717.0,161.93,161.95,161.74,161.9,7717.0
2019-11-07 11:35:00,161.87,162.05,161.82,161.97,2850.0,161.87,162.05,161.82,161.97,2850.0
2019-11-07 11:40:00,162.04,162.04,161.68,161.78,7624.0,162.04,162.04,161.68,161.78,7624.0
2019-11-07 11:45:00,161.88,161.88,161.67,161.85,6053.0,161.88,161.88,161.67,161.85,6053.0
2019-11-07 11:50:00,161.81,162.04,161.78,162.04,3621.0,161.81,162.04,161.78,162.04,3621.0
2019-11-07 11:55:00,162.1,162.56,162.08,162.56,8944.0,162.1,162.56,162.08,162.56,8944.0
2019-11-07 12:00:00,162.59,162.59,162.06,162.26,9133.0,162.59,162.59,162.06,162.26,9133.0
2019-11-07 12:05:00,162.32,162.33,162.04,162.17,8319.0,162.32,162.33,162.04,162.17,8319.0
2019-11-07 12:10:00,162.27,162.29,161.96,162.13,10953.0,162.27,162.29,161.96,162.13,10953.0
2019-11-07 12:15:00,162.08,162.08,161.83,161.84,12550.0,162.08,162.08,161.83,161.84,12550.0
2019-11-07 12:20:00,161.89,161.91,161.67,161.77,15354.0,161.89,161.91,161.67,161.77,15354.0
2019-11-07 12:25:00,161.77,162.0,161.58,162.0,70006.0,161.77,162.0,161.58,162.0,70006.0
2019-11-07 12:30:00,162.03,162.1,161.83,161.88,9034.0,162.03,162.1,161.83,161.88,9034.0
2019-11-07 12:35:00,161.86,161.86,161.59,161.63,12650.0,161.86,161.86,161.59,161.63,12650.0
2019-11-07 12:40:00,161.56,161.56,161.34,161.35,2075.0,161.56,161.56,161.34,161.35,2075.0
2019-11-07 12:45:00,161.17,161.35,161.16,161.33,2350.0,161.17,161.35,161.16,161.33,2350.0
2019-11-07 12:50:00,161.39,161.42,161.29,161.29,1632.0,161.39,161.42,161.29,161.29,1632.0
2019-11-07 12:55:00,161.39,161.43,161.28,161.28,2374.0,161.39,161.43,161.28,161.28,2374.0
2019-11-07 13:00:00,161.26,161.26,161.16,161.19,2800.0,161.26,161.26,161.16,161.19,2800.0
2019-11-07 13:05:00,161.15,161.22,161.07,161.11,2669.0,161.15,161.22,161.07,161.11,2669.0
2019-11-07 13:10:00,161.14,161.25,161.09,161.23,4000.0,161.14,161.25,161.09,161.23,4000.0
2019-11-07 13:15:00,161.25,161.32,161.25,161.27,2225.0,161.25,161.32,161.25,161.27,2225.0
2019-11-07 13:20:00,161.24,161.29,161.11,161.11,5855.0,161.24,161.29,161.11,161.11,5855.0
2019-11-07 13:25:00,161.2,161.44,161.12,161.44,7742.0,161.2,161.44,161.12,161.44,7742.0
2019-11-07 13:30:00,161.41,161.51,161.32,161.49,2856.0,161.41,161.51,161.32,161.49,2856.0
2019-11-07 13:35:00,161.58,161.69,161.44,161.47,2802.0,161.58,161.69,161.44,161.47,2802.0
2019-11-07 13:40:00,161.4,161.42,161.33,161.36,2204.0,161.4,161.42,161.33,161.36,2204.0
2019-11-07 13:45:00,161.36,161.43,161.32,161.36,9757.0,161.36,161.43,161.32,161.36,9757.0
2019-11-07 13:50:00,161.35,161.5,161.3,161.35,21332.0,161.35,161.5,161.3,161.35,21332.0
2019-11-07 13:55:00,161.34,161.8,161.3,161.78,20238.0,161.34,161.8,161.3,161.78,20238.0
2019-11-07 14:00:00,161.86,161.93,161.84,161.88,4490.0,161.86,161.93,161.84,161.88,4490.0
2019-11-07 14:05:00,161.83,161.85,161.52,161.52,6438.0,161.83,161.85,161.52,161.52,6438.0
2019-11-07 14:10:00,161.52,161.64,161.32,161.5,3300.0,161.52,161.64,161.32,161.5,3300.0
2019-11-07 14:15:00,161.58,161.77,161.57,161.76,5074.0,161.58,161.77,161.57,161.76,5074.0
2019-11-07 14:20:00,161.78,161.95,161.75,161.95,5068.0,161.78,161.95,161.75,161.95,5068.0
2019-11-07 14:25:00,161.95,161.95,161.65,161.65,4465.0,161.95,161.95,161.65,161.65,4465.0
2019-11-07 14:30:00,161.65,161.71,161.54,161.59,3235.0,161.65,161.71,161.54,161.59,3235.0
2019-11-07 14:35:00,161.57,161.69,161.57,161.66,2400.0,161.57,161.69,161.57,161.66,2400.0
2019-11-07 14:40:00,161.71,161.86,160.95,161.45,10754.0,161.71,161.86,160.95,161.45,10754.0
2019-11-07 14:45:00,161.2,161.29,160.91,161.06,2525.0,161.2,161.29,160.91,161.06,2525.0
2019-11-07 14:50:00,160.77,161.11,160.76,160.84,3800.0,160.77,161.11,160.76,160.84,3800.0
2019-11-07 14:55:00,160.96,161.04,160.89,161.01,2650.0,160.96,161.04,160.89,161.01,2650.0
2019-11-07 15:00:00,161.0,161.12,160.97,161.05,2760.0,161.0,161.12,160.97,161.05,2760.0
2019-11-07 15:05:00,161.02,161.08,160.85,160.88,5046.0,161.02,161.08,160.85,160.88,5046.0
2019-11-07 15:10:00,160.85,160.85,160.61,160.64,3509.0,160.85,160.85,160.61,160.64,3509.0
2019-11-07 15:15:00,160.59,160.67,160.42,160.43,5410.0,160.59,160.67,160.42,160.43,5410.0
2019-11-07 15:20:00,160.38,160.5,160.33,160.36,6483.0,160.38,160.5,160.33,160.36,6483.0
2019-11-07 15:25:00,160.4,160.4,160.3,160.3,8115.0,160.4,160.4,160.3,160.3,8115.0
2019-11-07 15:30:00,160.32,160.36,160.14,160.23,10408.0,160.32,160.36,160.14,160.23,10408.0
2019-11-07 15:35:00,160.23,160.23,159.86,159.98,16360.0,160.23,160.23,159.86,159.98,16360.0
2019-11-07 15:40:00,160.0,160.1,159.96,160.1,11188.0,160.0,160.1,159.96,160.1,11188.0
2019-11-07 15:45:00,160.2,160.5,160.15,160.49,14251.0,160.2,160.5,160.15,160.49,14251.0
2019-11-07 15:50:00,160.43,160.5,160.33,160.45,17485.0,160.43,160.5,160.33,160.45,17485.0
2019-11-07 15:55:00,160.46,160.53,160.27,160.5,40671.0,160.46,160.53,160.27,160.5,40671.0
2019-11-08 09:30:00,159.48,159.82,158.79,159.39,17484.0,159.48,159.82,158.79,159.39,17484.0
2019-11-08 09:35:00,160.02,160.36,160.0,160.01,4957.0,160.02,160.36,160.0,160.01,4957.0
2019-11-08 09:40:00,160.22,160.99,160.21,160.86,5102.0,160.22,160.99,160.21,160.86,5102.0
2019-11-08 09:45:00,160.84,160.98,160.0,160.0,3743.0,160.84,160.98,160.0,160.0,3743.0
2019-11-08 09:50:00,159.74,160.57,159.73,160.42,7802.0,159.74,160.57,159.73,160.42,7802.0
2019-11-08 09:55:00,160.47,160.66,159.99,160.04,34977.0,160.47,160.66,159.99,160.04,34977.0
2019-11-08 10:00:00,160.1,160.75,160.08,160.67,4536.0,160.1,160.75,160.08,160.67,4536.0
2019-11-08 10:05:00,160.67,160.75,160.0,160.09,7516.0,160.67,160.75,160.0,160.09,7516.0
2019-11-08 10:10:00,160.24,161.0,160.17,160.95,10145.0,160.24,161.0,160.17,160.95,10145.0
2019-11-08 10:15:00,161.06,161.25,160.91,161.03,7174.0,161.06,161.25,160.91,161.03,7174.0
2019-11-08 10:20:00,160.91,161.21,160.88,161.11,5767.0,160.91,161.21,160.88,161.11,5767.0
2019-11-08 10:25:00,161.21,161.6,161.11,161.56,10802.0,161.21,161.6,161.11,161.56,10802.0
2019-11-08 10:30:00,161.46,161.73,161.34,161.62,10400.0,161.46,161.73,161.34,161.62,10400.0
2019-11-08 10:35:00,161.52,161.54,161.34,161.5,3157.0,161.52,161.54,161.34,161.5,3157.0
2019-11-08 10:40:00,161.52,161.55,161.26,161.45,7293.0,161.52,161.55,161.26,161.45,7293.0
2019-11-08 10:45:00,161.46,161.46,161.06,161.11,5700.0,161.46,161.46,161.06,161.11,5700.0
2019-11-08 10:50:00,161.09,161.22,161.05,161.14,2800.0,161.09,161.22,161.05,161.14,2800.0
2019-11-08 10:55:00,161.2,161.58,161.2,161.53,3600.0,161.2,161.58,161.2,161.53,3600.0
2019-11-08 11:00:00,161.48,161.98,161.41,161.95,6343.0,161.48,161.98,161.41,161.95,6343.0
2019-11-08 11:05:00,161.9,161.9,161.68,161.69,2254.0,161.9,161.9,161.68,161.69,2254.0
2019-11-08 11:10:00,161.65,161.88,161.6,161.71,4716.0,161.65,161.88,161.6,161.71,4716.0
2019-11-08 11:15:00,161.84,161.87,161.63,161.63,5497.0,161.84,161.87,161.63,161.63,5497.0
2019-11-08 11:20:00,161.68,161.68,161.3,161.34,5315.0,161.68,161.68,161.3,161.34,5315.0
2019-11-08 11:25:00,161.4,161.51,161.15,161.34,6399.0,161.4,161.51,161.15,161.34,6399.0
2019-11-08 11:30:00,161.36,161.52,161.35,161.49,2567.0,161.36,161.52,161.35,161.49,2567.0
2019-11-08 11:35:00,161.54,161.91,161.5,161.79,4000.0,161.54,161.91,161.5,161.79,4000.0
2019-11-08 11:40:00,161.79,161.85,161.63,161.78,18251.0,161.79,161.85,161.63,161.78,18251.0
2019-11-08 11:45:00,161.77,161.77,161.47,161.63,9620.0,161.77,161.77,161.47,161.63,9620.0
2019-11-08 11:50:00,161.69,161.71,161.47,161.54,7183.0,161.69,161.71,161.47,161.54,7183.0
2019-11-08 11:55:00,161.61,161.81,161.41,161.81,20425.0,161.61,161.81,161.41,161.81,20425.0
2019-11-08 12:00:00,161.76,162.08,161.76,162.03,95893.0,161.76,162.08,161.76,162.03,95893.0
2019-11-08 12:05:00,162.03,162.69,161.88,162.69,44870.0,162.03,162.69,161.88,162.69,44870.0
2019-11-08 12:10:00,162.7,162.7,162.55,162.64,7543.0,162.7,162.7,162.55,162.64,7543.0
2019-11-08 12:15:00,162.64,162.64,162.24,162.33,13996.0,162.64,162.64,162.24,162.33,13996.0
2019-11-08 12:20:00,162.34,162.38,162.05,162.26,20597.0,162.34,162.38,162.05,162.26,20597.0
2019-11-08 12:25:00,162.21,162.55,162.13,162.34,73742.0,162.21,162.55,162.13,162.34,73742.0
2019-11-08 12:30:00,162.34,162.64,162.26,162.64,92464.0,162.34,162.64,162.26,162.64,92464.0
2019-11-08 12:35:00,162.64,162.92,162.62,162.62,13935.0,162.64,162.92,162.62,162.62,13935.0
2019-11-08 12:40:00,162.62,162.62,162.46,162.53,3920.0,162.62,162.62,162.46,162.53,3920.0
2019-11-08 12:45:00,162.62,162.62,162.52,162.6,5197.0,162.62,162.62,162.52,162.6,5197.0
2019-11-08 12:50:00,162.55,162.55,162.15,162.26,5536.0,162.55,162.55,162.15,162.26,5536.0
2019-11-08 12:55:00,162.3,162.39,162.24,162.35,1900.0,162.3,162.39,162.24,162.35,1900.0
2019-11-08 13:00:00,162.3,162.35,162.27,162.27,1142.0,162.3,162.35,162.27,162.27,1142.0
2019-11-08 13:05:00,162.27,162.31,162.13,162.19,3251.0,162.27,162.31,162.13,162.19,3251.0
2019-11-08 13:10:00,162.26,162.38,162.26,162.29,2638.0,162.26,162.38,162.26,162.29,2638.0
2019-11-08 13:15:00,162.27,162.43,162.26,162.36,2622.0,162.27,162.43,162.26,162.36,2622.0
2019-11-08 13:20:00,162.4,162.51,162.4,162.5,2750.0,162.4,162.51,162.4,162.5,2750.0
2019-11-08 13:25:00,162.57,162.57,162.51,162.56,371.0,162.57,162.57,162.51,162.56,371.0
2019-11-08 13:30:00,162.51,162.79,162.5,162.7,3319.0,162.51,162.79,162.5,162.7,3319.0
2019-11-08 13:35:00,162.74,162.74,162.39,162.39,4101.0,162.74,162.74,162.39,162.39,4101.0
2019-11-08 13:40:00,162.48,162.5,162.3,162.31,2464.0,162.48,162.5,162.3,162.31,2464.0
2019-11-08 13:45:00,162.31,162.36,161.97,161.97,6300.0,162.31,162.36,161.97,161.97,6300.0
2019-11-08 13:50:00,162.01,162.1,161.95,161.99,17380.0,162.01,162.1,161.95,161.99,17380.0
2019-11-08 13:55:00,161.98,162.0,161.47,161.7,32274.0,161.98,162.0,161.47,161.7,32274.0
2019-11-08 14:00:00,161.74,162.22,161.66,162.21,14468.0,161.74,162.22,161.66,162.21,14468.0
2019-11-08 14:05:00,162.21,162.39,162.21,162.39,1311.0,162.21,162.39,162.21,162.39,1311.0
2019-11-08 14:10:00,162.39,162.39,162.25,162.37,3726.0,162.39,162.39,162.25,162.37,3726.0
2019-11-08 14:15:00,162.37,162.64,162.31,162.59,1736.0,162.37,162.64,162.31,162.59,1736.0
2019-11-08 14:20:00,162.64,162.79,162.61,162.66,3010.0,162.64,162.79,162.61,162.66,3010.0
2019-11-08 14:25:00,162.66,162.78,162.5,162.72,7829.0,162.66,162.78,162.5,162.72,7829.0
2019-11-08 14:30:00,162.77,162.77,162.46,162.47,2419.0,162.77,162.77,162.46,162.47,2419.0
2019-11-08 14:35:00,162.5,162.51,162.1,162.17,27677.0,162.5,162.51,162.1,162.17,27677.0
2019-11-08 14:40:00,162.15,162.33,162.03,162.31,75704.0,162.15,162.33,162.03,162.31,75704.0
2019-11-08 14:45:00,162.27,162.33,161.97,161.98,7100.0,162.27,162.33,161.97,161.98,7100.0
2019-11-08 14:50:00,161.99,162.08,161.9,161.96,4147.0,161.99,162.08,161.9,161.96,4147.0
2019-11-08 14:55:00,162.0,162.04,161.91,161.99,2915.0,162.0,162.04,161.91,161.99,2915.0
2019-11-08 15:00:00,162.01,162.16,161.97,162.05,3547.0,162.01,162.16,161.97,162.05,3547.0
2019-11-08 15:05:00,162.08,162.15,161.98,162.05,14249.0,162.08,162.15,161.98,162.05,14249.0
2019-11-08 15:10:00,162.06,162.38,162.04,162.38,4191.0,162.06,162.38,162.04,162.38,4191.0
2019-11-08 15:15:00,162.39,162.5,162.31,162.5,4123.0,162.39,162.5,162.31,162.5,4123.0
2019-11-08 15:20:00,162.53,162.61,162.02,162.08,26054.0,162.53,162.61,162.02,162.08,26054.0
2019-11-08 15:25:00,162.08,162.64,161.97,162.55,26237.0,162.08,162.64,161.97,162.55,26237.0
2019-11-08 15:30:00,162.53,162.58,162.46,162.49,5915.0,162.53,162.58,162.46,162.49,5915.0
2019-11-08 15:35:00,162.45,162.75,162.4,162.67,9023.0,162.45,162.75,162.4,162.67,9023.0
2019-11-08 15:40:00,162.67,162.68,162.56,162.61,6993.0,162.67,162.68,162.56,162.61,6993.0
2019-11-08 15:45:00,162.57,162.64,162.37,162.37,10476.0,162.57,162.64,162.37,162.37,10476.0
2019-11-08 15:50:00,162.42,162.46,162.36,162.45,16591.0,162.42,162.46,162.36,162.45,16591.0
2019-11-08 15:55:00,162.48,162.53,162.04,162.35,71465.0,162.48,162.53,162.04,162.35,71465.0
2019-11-11 09:30:00,162.1,162.1,160.95,161.78,20679.0,162.1,162.1,160.95,161.78,20679.0
2019-11-11 09:35:00,161.99,162.13,161.38,162.02,7000.0,161.99,162.13,161.38,162.02,7000.0
2019-11-11 09:40:00,162.04,162.75,161.79,162.58,19811.0,162.04,162.75,161.79,162.58,19811.0
2019-11-11 09:45:00,162.83,163.76,162.83,163.58,27589.0,162.83,163.76,162.83,163.58,27589.0
2019-11-11 09:50:00,163.54,164.01,163.24,163.97,7047.0,163.54,164.01,163.24,163.97,7047.0
2019-11-11 09:55:00,163.76,163.77,162.79,163.15,15442.0,163.76,163.77,162.79,163.15,15442.0
2019-11-11 10:00:00,163.02,163.49,163.02,163.16,2700.0,163.02,163.49,163.02,163.16,2700.0
2019-11-11 10:05:00,163.24,163.39,162.94,163.36,30076.0,163.24,163.39,162.94,163.36,30076.0
2019-11-11 10:10:00,163.39,163.4,162.98,163.12,19000.0,163.39,163.4,162.98,163.12,19000.0
2019-11-11 10:15:00,163.11,163.8,163.02,163.8,25067.0,163.11,163.8,163.02,163.8,25067.0
2019-11-11 10:20:00,163.82,163.82,163.5,163.54,4495.0,163.82,163.82,163.5,163.54,4495.0
2019-11-11 10:25:00,163.86,164.12,163.77,163.96,4850.0,163.86,164.12,163.77,163.96,4850.0
2019-11-11 10:30:00,163.97,164.0,163.73,163.74,6000.0,163.97,164.0,163.73,163.74,6000.0
2019-11-11 10:35:00,163.79,164.09,163.79,164.09,17811.0,163.79,164.09,163.79,164.09,17811.0
2019-11-11 10:40:00,164.17,164.21,163.98,164.08,15672.0,164.17,164.21,163.98,164.08,15672.0
2019-11-11 10:45:00,164.11,164.11,163.8,163.86,6723.0,164.11,164.11,163.8,163.86,6723.0
2019-11-11 10:50:00,163.84,164.0,163.65,163.9,1000.0,163.84,164.0,163.65,163.9,1000.0
2019-11-11 10:55:00,163.83,163.92,163.77,163.83,2209.0,163.83,163.92,163.77,163.83,2209.0
2019-11-11 11:00:00,163.86,163.88,163.47,163.47,3850.0,163.86,163.88,163.47,163.47,3850.0
2019-11-11 11:05:00,163.52,163.91,163.49,163.83,2850.0,163.52,163.91,163.49,163.83,2850.0
2019-11-11 11:10:00,163.72,163.87,163.68,163.78,2010.0,163.72,163.87,163.68,163.78,2010.0
2019-11-11 11:15:00,163.78,163.79,163.65,163.77,1000.0,163.78,163.79,163.65,163.77,1000.0
2019-11-11 11:20:00,163.68,163.7,163.59,163.59,1106.0,163.68,163.7,163.59,163.59,1106.0
2019-11-11 11:25:00,163.6,163.68,163.41,163.41,4200.0,163.6,163.68,163.41,163.41,4200.0
2019-11-11 11:30:00,163.47,163.56,163.33,163.33,3444.0,163.47,163.56,163.33,163.33,3444.0
2019-11-11 11:35:00,163.2,163.27,162.89,162.95,5867.0,163.2,163.27,162.89,162.95,5867.0
2019-11-11 11:40:00,163.01,163.18,162.87,163.17,13038.0,163.01,163.18,162.87,163.17,13038.0
2019-11-11 11:45:00,163.26,163.5,162.96,163.45,8212.0,163.26,163.5,162.96,163.45,8212.0
2019-11-11 11:50:00,163.6,163.96,163.48,163.56,15747.0,163.6,163.96,163.48,163.56,15747.0
2019-11-11 11:55:00,163.64,163.82,163.46,163.46,14848.0,163.64,163.82,163.46,163.46,14848.0
2019-11-11 12:00:00,163.5,163.73,163.49,163.63,5569.0,163.5,163.73,163.49,163.63,5569.0
2019-11-11 12:05:00,163.62,163.67,163.26,163.5,7249.0,163.62,163.67,163.26,163.5,7249.0
2019-11-11 12:10:00,163.45,163.66,163.37,163.59,4787.0,163.45,163.66,163.37,163.59,4787.0
2019-11-11 12:15:00,163.59,163.82,163.5,163.59,12655.0,163.59,163.82,163.5,163.59,12655.0
2019-11-11 12:20:00,163.53,163.66,163.53,163.65,1707.0,163.53,163.66,163.53,163.65,1707.0
2019-11-11 12:25:00,163.64,163.71,163.56,163.58,4250.0,163.64,163.71,163.56,163.58,4250.0
2019-11-11 12:30:00,163.59,163.64,163.48,163.5,5642.0,163.59,163.64,163.48,163.5,5642.0
2019-11-11 12:35:00,163.5,163.55,163.42,163.54,1800.0,163.5,163.55,163.42,163.54,1800.0
2019-11-11 12:40:00,163.54,163.96,163.48,163.85,12183.0,163.54,163.96,163.48,163.85,12183.0
2019-11-11 12:45:00,163.88,164.0,163.77,163.81,3275.0,163.88,164.0,163.77,163.81,3275.0
2019-11-11 12:50:00,163.92,163.93,163.77,163.83,49250.0,163.92,163.93,163.77,163.83,49250.0
2019-11-11 12:55:00,163.81,163.96,163.79,163.96,2200.0,163.81,163.96,163.79,163.96,2200.0
2019-11-11 13:00:00,163.95,164.04,163.76,164.04,9013.0,163.95,164.04,163.76,164.04,9013.0
2019-11-11 13:05:00,163.99,164.1,163.96,164.1,1403.0,163.99,164.1,163.96,164.1,1403.0
2019-11-11 13:10:00,164.1,164.4,164.1,164.39,1984.0,164.1,164.4,164.1,164.39,1984.0
2019-11-11 13:15:00,164.4,164.51,164.37,164.51,4447.0,164.4,164.51,164.37,164.51,4447.0
2019-11-11 13:20:00,164.57,164.74,164.57,164.7,3975.0,164.57,164.74,164.57,164.7,3975.0
2019-11-11 13:25:00,164.7,164.78,164.67,164.76,4393.0,164.7,164.78,164.67,164.76,4393.0
2019-11-11 13:30:00,164.77,165.34,164.77,164.88,13985.0,164.77,165.34,164.77,164.88,13985.0
2019-11-11 13:35:00,165.0,165.0,164.82,164.9,3104.0,165.0,165.0,164.82,164.9,3104.0
2019-11-11 13:40:00,164.85,164.94,164.7,164.84,7684.0,164.85,164.94,164.7,164.84,7684.0
2019-11-11 13:45:00,164.8,165.11,164.77,165.08,2400.0,164.8,165.11,164.77,165.08,2400.0
2019-11-11 13:50:00,165.0,165.07,164.93,164.96,4907.0,165.0,165.07,164.93,164.96,4907.0
2019-11-11 13:55:00,164.92,165.07,164.91,165.03,1257.0,164.92,165.07,164.91,165.03,1257.0
2019-11-11 14:00:00,165.07,165.08,164.81,164.88,6650.0,165.07,165.08,164.81,164.88,6650.0
2019-11-11 14:05:00,164.84,164.84,164.68,164.83,2225.0,164.84,164.84,164.68,164.83,2225.0
2019-11-11 14:10:00,164.88,164.9,164.75,164.75,3200.0,164.88,164.9,164.75,164.75,3200.0
2019-11-11 14:15:00,164.8,164.82,164.74,164.79,2530.0,164.8,164.82,164.74,164.79,2530.0
2019-11-11 14:20:00,164.81,165.04,164.8,165.03,3180.0,164.81,165.04,164.8,165.03,3180.0
2019-11-11 14:25:00,165.01,165.03,164.97,165.0,3052.0,165.01,165.03,164.97,165.0,3052.0
2019-11-11 14:30:00,165.02,165.1,164.98,165.1,6241.0,165.02,165.1,164.98,165.1,6241.0
2019-11-11 14:35:00,165.11,165.12,165.0,165.05,5311.0,165.11,165.12,165.0,165.05,5311.0
2019-11-11 14:40:00,165.09,165.24,165.04,165.08,2217.0,165.09,165.24,165.04,165.08,2217.0
2019-11-11 14:45:00,165.08,165.08,164.95,164.95,1800.0,165.08,165.08,164.95,164.95,1800.0
2019-11-11 14:50:00,164.97,165.12,164.92,164.99,6895.0,164.97,165.12,164.92,164.99,6895.0
2019-11-11 14:55:00,165.03,165.14,165.0,165.09,3500.0,165.03,165.14,165.0,165.09,3500.0
2019-11-11 15:00:00,165.06,165.13,164.85,164.91,6100.0,165.06,165.13,164.85,164.91,6100.0
2019-11-11 15:05:00,164.88,164.88,164.4,164.51,10403.0,164.88,164.88,164.4,164.51,10403.0
2019-11-11 15:10:00,164.51,164.54,164.32,164.32,4655.0,164.51,164.54,164.32,164.32,4655.0
2019-11-11 15:15:00,164.32,164.58,164.28,164.28,21460.0,164.32,164.58,164.28,164.28,21460.0
2019-11-11 15:20:00,164.29,164.29,163.86,163.91,10028.0,164.29,164.29,163.86,163.91,10028.0
2019-11-11 15:25:00,163.9,163.93,163.71,163.92,7939.0,163.9,163.93,163.71,163.92,7939.0
2019-11-11 15:30:00,163.92,163.92,163.51,163.65,47703.0,163.92,163.92,163.51,163.65,47703.0
2019-11-11 15:35:00,163.65,164.0,163.58,163.88,11239.0,163.65,164.0,163.58,163.88,11239.0
2019-11-11 15:40:00,163.87,164.11,163.84,163.85,12313.0,163.87,164.11,163.84,163.85,12313.0
2019-11-11 15:45:00,163.87,163.96,163.7,163.81,10895.0,163.87,163.96,163.7,163.81,10895.0
2019-11-11 15:50:00,163.79,163.95,163.55,163.55,19674.0,163.79,163.95,163.55,163.55,19674.0
2019-11-11 15:55:00,163.56,164.03,163.51,163.97,29112.0,163.56,164.03,163.51,163.97,29112.0
2019-11-12 09:30:00,163.93,164.88,163.93,164.3,9304.0,163.93,164.88,163.93,164.3,9304.0
2019-11-12 09:35:00,164.15,164.58,164.09,164.56,5959.0,164.15,164.58,164.09,164.56,5959.0
2019-11-12 09:40:00,164.68,164.68,164.03,164.03,8519.0,164.68,164.68,164.03,164.03,8519.0
2019-11-12 09:45:00,164.02,164.86,164.01,164.66,7071.0,164.02,164.86,164.01,164.66,7071.0
2019-11-12 09:50:00,164.43,165.0,164.35,164.42,10952.0,164.43,165.0,164.35,164.42,10952.0
2019-11-12 09:55:00,164.52,164.63,164.34,164.46,6100.0,164.52,164.63,164.34,164.46,6100.0
2019-11-12 10:00:00,164.58,165.01,164.37,164.47,28307.0,164.58,165.01,164.37,164.47,28307.0
2019-11-12 10:05:00,164.54,164.67,164.25,164.25,3769.0,164.54,164.67,164.25,164.25,3769.0
2019-11-12 10:10:00,164.3,164.34,163.87,163.95,6404.0,164.3,164.34,163.87,163.95,6404.0
2019-11-12 10:15:00,164.0,164.94,164.0,164.8,17217.0,164.0,164.94,164.0,164.8,17217.0
2019-11-12 10:20:00,164.93,164.94,164.52,164.52,2728.0,164.93,164.94,164.52,164.52,2728.0
2019-11-12 10:25:00,164.67,165.14,164.57,164.95,4890.0,164.67,165.14,164.57,164.95,4890.0
2019-11-12 10:30:00,164.85,164.9,164.61,164.67,7223.0,164.85,164.9,164.61,164.67,7223.0
2019-11-12 10:35:00,164.66,164.85,164.53,164.68,8338.0,164.66,164.85,164.53,164.68,8338.0
2019-11-12 10:40:00,164.64,164.79,164.4,164.68,13241.0,164.64,164.79,164.4,164.68,13241.0
2019-11-12 10:45:00,164.6,164.7,164.33,164.6,16276.0,164.6,164.7,164.33,164.6,16276.0
2019-11-12 10:50:00,164.55,164.55,164.37,164.37,23813.0,164.55,164.55,164.37,164.37,23813.0
2019-11-12 10:55:00,164.45,164.46,163.96,163.96,5913.0,164.45,164.46,163.96,163.96,5913.0
2019-11-12 11:00:00,163.86,164.06,163.73,163.93,4630.0,163.86,164.06,163.73,163.93,4630.0
2019-11-12 11:05:00,163.86,163.9,163.71,163.89,6100.0,163.86,163.9,163.71,163.89,6100.0
2019-11-12 11:10:00,163.9,164.18,163.86,164.18,2400.0,163.9,164.18,163.86,164.18,2400.0
2019-11-12 11:15:00,164.25,164.26,164.11,164.25,6019.0,164.25,164.26,164.11,164.25,6019.0
2019-11-12 11:20:00,164.24,164.5,164.24,164.43,10689.0,164.24,164.5,164.24,164.43,10689.0
2019-11-12 11:25:00,164.42,164.93,164.32,164.92,8200.0,164.42,164.93,164.32,164.92,8200.0
2019-11-12 11:30:00,164.92,165.06,164.83,164.86,8400.0,164.92,165.06,164.83,164.86,8400.0
2019-11-12 11:35:00,164.97,165.05,164.84,164.84,3775.0,164.97,165.05,164.84,164.84,3775.0
2019-11-12 11:40:00,164.76,164.89,164.6,164.76,7800.0,164.76,164.89,164.6,164.76,7800.0
2019-11-12 11:45:00,164.71,164.97,164.61,164.65,5257.0,164.71,164.97,164.61,164.65,5257.0
2019-11-12 11:50:00,164.74,164.76,164.57,164.74,1950.0,164.74,164.76,164.57,164.74,1950.0
2019-11-12 11:55:00,164.78,164.83,164.6,164.71,1600.0,164.78,164.83,164.6,164.71,1600.0
2019-11-12 12:00:00,164.78,164.78,164.4,164.57,6358.0,164.78,164.78,164.4,164.57,6358.0
2019-11-12 12:05:00,164.5,164.58,164.34,164.56,3759.0,164.5,164.58,164.34,164.56,3759.0
2019-11-12 12:10:00,164.68,164.99,164.67,164.91,4800.0,164.68,164.99,164.67,164.91,4800.0
2019-11-12 12:15:00,164.93,164.95,164.79,164.79,2913.0,164.93,164.95,164.79,164.79,2913.0
2019-11-12 12:20:00,164.72,164.79,164.53,164.62,2820.0,164.72,164.79,164.53,164.62,2820.0
2019-11-12 12:25:00,164.68,164.73,164.64,164.69,2600.0,164.68,164.73,164.64,164.69,2600.0
2019-11-12 12:30:00,164.72,164.76,164.64,164.66,1717.0,164.72,164.76,164.64,164.66,1717.0
2019-11-12 12:35:00,164.67,164.72,164.59,164.66,1953.0,164.67,164.72,164.59,164.66,1953.0
2019-11-12 12:40:00,164.7,164.79,164.67,164.69,2400.0,164.7,164.79,164.67,164.69,2400.0
2019-11-12 12:45:00,164.74,164.75,164.43,164.43,4331.0,164.74,164.75,164.43,164.43,4331.0
2019-11-12 12:50:00,164.41,164.44,164.2,164.3,2329.0,164.41,164.44,164.2,164.3,2329.0
2019-11-12 12:55:00,164.39,164.55,164.39,164.43,1600.0,164.39,164.55,164.39,164.43,1600.0
2019-11-12 13:00:00,164.5,164.67,164.45,164.66,2000.0,164.5,164.67,164.45,164.66,2000.0
2019-11-12 13:05:00,164.71,164.72,164.59,164.66,1500.0,164.71,164.72,164.59,164.66,1500.0
2019-11-12 13:10:00,164.75,165.0,164.69,164.8,8415.0,164.75,165.0,164.69,164.8,8415.0
2019-11-12 13:15:00,164.88,165.0,164.82,164.86,2970.0,164.88,165.0,164.82,164.86,2970.0
2019-11-12 13:20:00,164.96,165.0,164.66,164.78,9389.0,164.96,165.0,164.66,164.78,9389.0
2019-11-12 13:25:00,164.78,164.84,164.69,164.7,4434.0,164.78,164.84,164.69,164.7,4434.0
2019-11-12 13:30:00,164.75,164.93,164.71,164.93,8700.0,164.75,164.93,164.71,164.93,8700.0
2019-11-12 13:35:00,164.91,165.0,164.82,164.9,16370.0,164.91,165.0,164.82,164.9,16370.0
2019-11-12 13:40:00,164.91,165.02,164.86,164.89,24592.0,164.91,165.02,164.86,164.89,24592.0
2019-11-12 13:45:00,164.99,164.99,164.86,164.91,3180.0,164.99,164.99,164.86,164.91,3180.0
2019-11-12 13:50:00,164.89,164.95,164.81,164.81,7319.0,164.89,164.95,164.81,164.81,7319.0
2019-11-12 13:55:00,164.72,164.75,164.4,164.45,2015.0,164.72,164.75,164.4,164.45,2015.0
2019-11-12 14:00:00,164.41,164.61,164.04,164.05,8048.0,164.41,164.61,164.04,164.05,8048.0
2019-11-12 14:05:00,164.03,164.36,164.03,164.18,3500.0,164.03,164.36,164.03,164.18,3500.0
2019-11-12 14:10:00,164.12,164.12,163.69,163.84,4929.0,164.12,164.12,163.69,163.84,4929.0
2019-11-12 14:15:00,163.98,164.01,163.84,163.96,4075.0,163.98,164.01,163.84,163.96,4075.0
2019-11-12 14:20:00,164.0,164.01,163.87,163.96,8582.0,164.0,164.01,163.87,163.96,8582.0
2019-11-12 14:25:00,163.94,163.94,163.69,163.79,4261.0,163.94,163.94,163.69,163.79,4261.0
2019-11-12 14:30:00,163.81,164.04,163.81,163.96,3984.0,163.81,164.04,163.81,163.96,3984.0
2019-11-12 14:35:00,163.97,164.01,163.6,163.61,28785.0,163.97,164.01,163.6,163.61,28785.0
2019-11-12 14:40:00,163.56,163.79,163.56,163.75,3269.0,163.56,163.79,163.56,163.75,3269.0
2019-11-12 14:45:00,163.76,164.11,163.65,164.05,8191.0,163.76,164.11,163.65,164.05,8191.0
2019-11-12 14:50:00,163.96,163.96,163.32,163.32,22462.0,163.96,163.96,163.32,163.32,22462.0
2019-11-12 14:55:00,163.26,163.54,163.17,163.43,3929.0,163.26,163.54,163.17,163.43,3929.0
2019-11-12 15:00:00,163.5,163.59,163.44,163.5,6200.0,163.5,163.59,163.44,163.5,6200.0
2019-11-12 15:05:00,163.5,163.76,163.5,163.61,9476.0,163.5,163.76,163.5,163.61,9476.0
2019-11-12 15:10:00,163.61,163.74,163.43,163.49,11363.0,163.61,163.74,163.43,163.49,11363.0
2019-11-12 15:15:00,163.54,163.57,163.32,163.45,4069.0,163.54,163.57,163.32,163.45,4069.0
2019-11-12 15:20:00,163.36,163.5,163.3,163.5,7933.0,163.36,163.5,163.3,163.5,7933.0
2019-11-12 15:25:00,163.51,163.57,163.32,163.33,15357.0,163.51,163.57,163.32,163.33,15357.0
2019-11-12 15:30:00,163.35,163.87,163.32,163.84,10272.0,163.35,163.87,163.32,163.84,10272.0
2019-11-12 15:35:00,163.79,163.92,163.65,163.67,8284.0,163.79,163.92,163.65,163.67,8284.0
2019-11-12 15:40:00,163.73,164.04,163.73,164.01,8792.0,163.73,164.04,163.73,164.01,8792.0
2019-11-12 15:45:00,164.0,164.13,163.93,164.13,7880.0,164.0,164.13,163.93,164.13,7880.0
2019-11-12 15:50:00,164.15,164.16,163.14,163.39,31856.0,164.15,164.16,163.14,163.39,31856.0
2019-11-12 15:55:00,163.33,163.93,163.03,163.7,61873.0,163.33,163.93,163.03,163.7,61873.0
2019-11-13 09:30:00,164.0,164.23,163.41,163.71,31569.0,164.0,164.23,163.41,163.71,31569.0
2019-11-13 09:35:00,163.85,164.38,163.71,164.38,18096.0,163.85,164.38,163.71,164.38,18096.0
2019-11-13 09:40:00,164.15,164.39,163.7,164.1,14597.0,164.15,164.39,163.7,164.1,14597.0
2019-11-13 09:45:00,164.0,164.56,163.85,164.1,17397.0,164.0,164.56,163.85,164.1,17397.0
2019-11-13 09:50:00,164.11,164.32,163.94,164.07,2175.0,164.11,164.32,163.94,164.07,2175.0
2019-11-13 09:55:00,164.39,164.6,164.16,164.36,4593.0,164.39,164.6,164.16,164.36,4593.0
2019-11-13 10:00:00,164.31,164.66,164.3,164.63,4636.0,164.31,164.66,164.3,164.63,4636.0
2019-11-13 10:05:00,164.63,165.0,164.54,164.8,5600.0,164.63,165.0,164.54,164.8,5600.0
2019-11-13 10:10:00,164.9,165.11,164.74,165.08,8111.0,164.9,165.11,164.74,165.08,8111.0
2019-11-13 10:15:00,164.94,165.1,164.88,164.91,13695.0,164.94,165.1,164.88,164.91,13695.0
2019-11-13 10:20:00,165.04,165.06,164.93,164.96,5129.0,165.04,165.06,164.93,164.96,5129.0
2019-11-13 10:25:00,165.0,165.04,164.86,164.96,7747.0,165.0,165.04,164.86,164.96,7747.0
2019-11-13 10:30:00,164.86,165.09,164.72,164.97,17299.0,164.86,165.09,164.72,164.97,17299.0
2019-11-13 10:35:00,164.96,165.54,164.91,165.54,10418.0,164.96,165.54,164.91,165.54,10418.0
2019-11-13 10:40:00,165.56,165.76,165.49,165.52,17970.0,165.56,165.76,165.49,165.52,17970.0
2019-11-13 10:45:00,165.54,165.57,165.23,165.23,16188.0,165.54,165.57,165.23,165.23,16188.0
2019-11-13 10:50:00,165.3,165.34,165.08,165.34,2517.0,165.3,165.34,165.08,165.34,2517.0
2019-11-13 10:55:00,165.26,165.26,165.04,165.16,9815.0,165.26,165.26,165.04,165.16,9815.0
2019-11-13 11:00:00,165.16,165.34,164.98,165.25,25338.0,165.16,165.34,164.98,165.25,25338.0
2019-11-13 11:05:00,165.17,165.31,165.05,165.17,10177.0,165.17,165.31,165.05,165.17,10177.0
2019-11-13 11:10:00,165.17,165.47,165.17,165.33,9370.0,165.17,165.47,165.17,165.33,9370.0
2019-11-13 11:15:00,165.36,165.65,165.36,165.5,8958.0,165.36,165.65,165.36,165.5,8958.0
2019-11-13 11:20:00,165.6,165.63,165.38,165.5,2703.0,165.6,165.63,165.38,165.5,2703.0
2019-11-13 11:25:00,165.65,165.86,165.64,165.72,7881.0,165.65,165.86,165.64,165.72,7881.0
2019-11-13 11:30:00,165.73,166.23,165.66,166.12,20840.0,165.73,166.23,165.66,166.12,20840.0
2019-11-13 11:35:00,166.08,166.15,165.68,165.77,17342.0,166.08,166.15,165.68,165.77,17342.0
2019-11-13 11:40:00,165.75,166.28,165.7,166.21,12110.0,165.75,166.28,165.7,166.21,12110.0
2019-11-13 11:45:00,166.18,166.3,166.06,166.07,4746.0,166.18,166.3,166.06,166.07,4746.0
2019-11-13 11:50:00,166.12,166.22,165.95,165.97,7983.0,166.12,166.22,165.95,165.97,7983.0
2019-11-13 11:55:00,165.97,165.97,165.48,165.52,7347.0,165.97,165.97,165.48,165.52,7347.0
2019-11-13 12:00:00,165.56,165.65,165.54,165.65,3350.0,165.56,165.65,165.54,165.65,3350.0
2019-11-13 12:05:00,165.7,165.7,165.57,165.6,5018.0,165.7,165.7,165.57,165.6,5018.0
2019-11-13 12:10:00,165.62,165.94,165.57,165.9,9527.0,165.62,165.94,165.57,165.9,9527.0
2019-11-13 12:15:00,165.86,166.05,165.85,165.92,3305.0,165.86,166.05,165.85,165.92,3305.0
2019-11-13 12:20:00,165.94,166.0,165.81,165.84,2079.0,165.94,166.0,165.81,165.84,2079.0
2019-11-13 12:25:00,165.82,165.85,165.56,165.67,4767.0,165.82,165.85,165.56,165.67,4767.0
2019-11-13 12:30:00,165.7,165.85,165.7,165.73,4125.0,165.7,165.85,165.7,165.73,4125.0
2019-11-13 12:35:00,165.84,166.02,165.82,165.94,3100.0,165.84,166.02,165.82,165.94,3100.0
2019-11-13 12:40:00,166.0,166.25,166.0,166.25,3400.0,166.0,166.25,166.0,166.25,3400.0
2019-11-13 12:45:00,166.14,166.14,165.99,166.0,6781.0,166.14,166.14,165.99,166.0,6781.0
2019-11-13 12:50:00,165.93,165.98,165.81,165.97,1900.0,165.93,165.98,165.81,165.97,1900.0
2019-11-13 12:55:00,165.88,166.0,165.82,165.91,4861.0,165.88,166.0,165.82,165.91,4861.0
2019-11-13 13:00:00,165.85,166.16,165.79,166.06,9389.0,165.85,166.16,165.79,166.06,9389.0
2019-11-13 13:05:00,166.07,166.12,165.92,165.97,4127.0,166.07,166.12,165.92,165.97,4127.0
2019-11-13 13:10:00,166.0,166.02,165.78,165.78,2347.0,166.0,166.02,165.78,165.78,2347.0
2019-11-13 13:15:00,165.86,165.89,165.63,165.7,6917.0,165.86,165.89,165.63,165.7,6917.0
2019-11-13 13:20:00,165.72,165.93,165.72,165.9,9507.0,165.72,165.93,165.72,165.9,9507.0
2019-11-13 13:25:00,165.95,166.37,165.95,166.34,3812.0,165.95,166.37,165.95,166.34,3812.0
2019-11-13 13:30:00,166.34,166.54,166.31,166.47,9478.0,166.34,166.54,166.31,166.47,9478.0
2019-11-13 13:35:00,166.41,166.41,166.03,166.03,1857.0,166.41,166.41,166.03,166.03,1857.0
2019-11-13 13:40:00,166.13,166.15,165.76,165.77,4520.0,166.13,166.15,165.76,165.77,4520.0
2019-11-13 13:45:00,165.74,166.03,165.74,165.97,2871.0,165.74,166.03,165.74,165.97,2871.0
2019-11-13 13:50:00,165.94,166.14,165.94,166.07,3070.0,165.94,166.14,165.94,166.07,3070.0
2019-11-13 13:55:00,166.05,166.05,165.36,165.6,15833.0,166.05,166.05,165.36,165.6,15833.0
2019-11-13 14:00:00,165.64,165.71,165.24,165.66,4451.0,165.64,165.71,165.24,165.66,4451.0
2019-11-13 14:05:00,165.73,165.77,165.46,165.57,3976.0,165.73,165.77,165.46,165.57,3976.0
2019-11-13 14:10:00,165.46,165.49,165.23,165.3,2300.0,165.46,165.49,165.23,165.3,2300.0
2019-11-13 14:15:00,165.34,165.47,165.26,165.36,5180.0,165.34,165.47,165.26,165.36,5180.0
2019-11-13 14:20:00,165.41,165.46,165.36,165.39,2082.0,165.41,165.46,165.36,165.39,2082.0
2019-11-13 14:25:00,165.31,165.4,165.28,165.37,2007.0,165.31,165.4,165.28,165.37,2007.0
2019-11-13 14:30:00,165.47,165.69,165.47,165.63,3046.0,165.47,165.69,165.47,165.63,3046.0
2019-11-13 14:35:00,165.62,165.67,165.46,165.51,3010.0,165.62,165.67,165.46,165.51,3010.0
2019-11-13 14:40:00,165.53,165.87,165.53,165.87,4486.0,165.53,165.87,165.53,165.87,4486.0
2019-11-13 14:45:00,165.96,165.98,165.85,165.85,4570.0,165.96,165.98,165.85,165.85,4570.0
2019-11-13 14:50:00,165.86,166.07,165.86,166.0,5037.0,165.86,166.07,165.86,166.0,5037.0
2019-11-13 14:55:00,165.97,166.11,165.96,166.09,29366.0,165.97,166.11,165.96,166.09,29366.0
2019-11-13 15:00:00,166.14,166.36,166.09,166.36,7442.0,166.14,166.36,166.09,166.36,7442.0
2019-11-13 15:05:00,166.36,166.46,166.32,166.44,5016.0,166.36,166.46,166.32,166.44,5016.0
2019-11-13 15:10:00,166.37,166.48,166.35,166.4,7573.0,166.37,166.48,166.35,166.4,7573.0
2019-11-13 15:15:00,166.39,166.69,166.37,166.68,5214.0,166.39,166.69,166.37,166.68,5214.0
2019-11-13 15:20:00,166.71,166.73,166.54,166.67,6354.0,166.71,166.73,166.54,166.67,6354.0
2019-11-13 15:25:00,166.64,166.7,166.6,166.64,7291.0,166.64,166.7,166.6,166.64,7291.0
2019-11-13 15:30:00,166.58,166.68,166.29,166.47,8459.0,166.58,166.68,166.29,166.47,8459.0
2019-11-13 15:35:00,166.43,166.46,166.24,166.25,11664.0,166.43,166.46,166.24,166.25,11664.0
2019-11-13 15:40:00,166.25,166.58,166.21,166.56,17486.0,166.25,166.58,166.21,166.56,17486.0
2019-11-13 15:45:00,166.53,166.58,166.39,166.45,14395.0,166.53,166.58,166.39,166.45,14395.0
2019-11-13 15:50:00,166.45,166.45,165.91,166.15,34206.0,166.45,166.45,165.91,166.15,34206.0
2019-11-13 15:55:00,166.2,166.5,166.16,166.32,52742.0,166.2,166.5,166.16,166.32,52742.0
2019-11-14 09:30:00,165.84,166.26,165.03,165.33,11999.0,165.84,166.26,165.03,165.33,11999.0
2019-11-14 09:35:00,165.34,165.97,165.34,165.53,1779.0,165.34,165.97,165.34,165.53,1779.0
2019-11-14 09:40:00,165.31,165.38,164.76,165.05,4761.0,165.31,165.38,164.76,165.05,4761.0
2019-11-14 09:45:00,165.05,165.7,164.96,165.69,8681.0,165.05,165.7,164.96,165.69,8681.0
2019-11-14 09:50:00,165.82,165.9,165.49,165.53,493200.0,165.82,165.9,165.49,165.53,493200.0
2019-11-14 09:55:00,165.63,165.88,165.4,165.76,2863.0,165.63,165.88,165.4,165.76,2863.0
2019-11-14 10:00:00,165.78,166.3,165.75,166.15,116067.0,165.78,166.3,165.75,166.15,116067.0
2019-11-14 10:05:00,166.25,166.25,165.93,166.08,4293.0,166.25,166.25,165.93,166.08,4293.0
2019-11-14 10:10:00,166.11,166.17,165.92,166.09,2360.0,166.11,166.17,165.92,166.09,2360.0
2019-11-14 10:15:00,166.18,166.2,165.96,166.08,3848.0,166.18,166.2,165.96,166.08,3848.0
2019-11-14 10:20:00,166.2,166.3,165.84,165.95,8157.0,166.2,166.3,165.84,165.95,8157.0
2019-11-14 10:25:00,165.95,166.07,165.71,165.9,3013.0,165.95,166.07,165.71,165.9,3013.0
2019-11-14 10:30:00,165.82,165.82,165.54,165.54,3259.0,165.82,165.82,165.54,165.54,3259.0
2019-11-14 10:35:00,165.62,166.28,165.59,166.2,4080.0,165.62,166.28,165.59,166.2,4080.0
2019-11-14 10:40:00,166.12,166.3,165.98,165.99,5338.0,166.12,166.3,165.98,165.99,5338.0
2019-11-14 10:45:00,165.98,166.1,165.75,165.9,1815.0,165.98,166.1,165.75,165.9,1815.0
2019-11-14 10:50:00,166.06,166.07,165.85,165.85,3597.0,166.06,166.07,165.85,165.85,3597.0
2019-11-14 10:55:00,165.9,166.0,165.81,166.0,2314.0,165.9,166.0,165.81,166.0,2314.0
2019-11-14 11:00:00,166.02,166.09,165.91,166.01,9300.0,166.02,166.09,165.91,166.01,9300.0
2019-11-14 11:05:00,166.09,166.09,165.73,165.86,8622.0,166.09,166.09,165.73,165.86,8622.0
2019-11-14 11:10:00,165.72,165.77,165.59,165.61,2300.0,165.72,165.77,165.59,165.61,2300.0
2019-11-14 11:15:00,165.62,165.67,165.53,165.67,2350.0,165.62,165.67,165.53,165.67,2350.0
2019-11-14 11:20:00,165.63,165.68,165.4,165.49,2578.0,165.63,165.68,165.4,165.49,2578.0
2019-11-14 11:25:00,165.47,165.51,165.15,165.28,10565.0,165.47,165.51,165.15,165.28,10565.0
2019-11-14 11:30:00,165.31,165.48,165.09,165.48,12313.0,165.31,165.48,165.09,165.48,12313.0
2019-11-14 11:35:00,165.42,165.88,165.42,165.62,16200.0,165.42,165.88,165.42,165.62,16200.0
2019-11-14 11:40:00,165.59,165.66,165.39,165.4,16748.0,165.59,165.66,165.39,165.4,16748.0
2019-11-14 11:45:00,165.31,165.46,164.96,165.17,13538.0,165.31,165.46,164.96,165.17,13538.0
2019-11-14 11:50:00,165.2,165.2,165.01,165.14,18424.0,165.2,165.2,165.01,165.14,18424.0
2019-11-14 11:55:00,165.12,165.38,164.98,165.0,47870.0,165.12,165.38,164.98,165.0,47870.0
2019-11-14 12:00:00,164.99,165.2,164.97,165.02,11410.0,164.99,165.2,164.97,165.02,11410.0
2019-11-14 12:05:00,165.08,165.18,164.98,165.16,6051.0,165.08,165.18,164.98,165.16,6051.0
2019-11-14 12:10:00,165.19,165.34,165.0,165.18,12317.0,165.19,165.34,165.0,165.18,12317.0
2019-11-14 12:15:00,165.19,165.19,164.98,165.11,4402.0,165.19,165.19,164.98,165.11,4402.0
2019-11-14 12:20:00,165.09,165.16,164.97,165.16,9478.0,165.09,165.16,164.97,165.16,9478.0
2019-11-14 12:25:00,165.15,165.27,165.0,165.19,16361.0,165.15,165.27,165.0,165.19,16361.0
2019-11-14 12:30:00,165.18,165.25,165.12,165.18,5043.0,165.18,165.25,165.12,165.18,5043.0
2019-11-14 12:35:00,165.14,165.25,165.02,165.12,3825.0,165.14,165.25,165.02,165.12,3825.0
2019-11-14 12:40:00,165.16,165.2,165.11,165.11,4705.0,165.16,165.2,165.11,165.11,4705.0
2019-11-14 12:45:00,165.2,165.27,165.0,165.1,13351.0,165.2,165.27,165.0,165.1,13351.0
2019-11-14 12:50:00,165.09,165.21,165.0,165.13,4216.0,165.09,165.21,165.0,165.13,4216.0
2019-11-14 12:55:00,165.06,165.26,165.06,165.17,1100.0,165.06,165.26,165.06,165.17,1100.0
2019-11-14 13:00:00,165.18,165.23,165.1,165.14,3592.0,165.18,165.23,165.1,165.14,3592.0
2019-11-14 13:05:00,165.15,165.19,164.97,165.13,25748.0,165.15,165.19,164.97,165.13,25748.0
2019-11-14 13:10:00,165.13,165.21,164.96,165.2,17446.0,165.13,165.21,164.96,165.2,17446.0
2019-11-14 13:15:00,165.09,165.19,164.98,165.01,167131.0,165.09,165.19,164.98,165.01,167131.0
2019-11-14 13:20:00,165.04,165.06,164.67,164.7,91273.0,165.04,165.06,164.67,164.7,91273.0
2019-11-14 13:25:00,164.64,164.64,164.38,164.4,6384.0,164.64,164.64,164.38,164.4,6384.0
2019-11-14 13:30:00,164.39,164.67,164.36,164.62,6598.0,164.39,164.67,164.36,164.62,6598.0
2019-11-14 13:35:00,164.65,164.69,164.51,164.51,2000.0,164.65,164.69,164.51,164.51,2000.0
2019-11-14 13:40:00,164.5,164.54,164.39,164.44,2699.0,164.5,164.54,164.39,164.44,2699.0
2019-11-14 13:45:00,164.43,164.47,164.04,164.27,13850.0,164.43,164.47,164.04,164.27,13850.0
2019-11-14 13:50:00,164.2,164.24,164.05,164.23,3935.0,164.2,164.24,164.05,164.23,3935.0
2019-11-14 13:55:00,164.25,164.31,163.83,164.12,36244.0,164.25,164.31,163.83,164.12,36244.0
2019-11-14 14:00:00,164.03,164.36,163.95,164.36,12268.0,164.03,164.36,163.95,164.36,12268.0
2019-11-14 14:05:00,164.31,164.35,163.87,164.0,9914.0,164.31,164.35,163.87,164.0,9914.0
2019-11-14 14:10:00,164.0,164.34,164.0,164.23,4217.0,164.0,164.34,164.0,164.23,4217.0
2019-11-14 14:15:00,164.2,164.27,164.04,164.26,8368.0,164.2,164.27,164.04,164.26,8368.0
2019-11-14 14:20:00,164.2,164.32,164.09,164.13,4104.0,164.2,164.32,164.09,164.13,4104.0
2019-11-14 14:25:00,164.14,164.51,164.12,164.48,9285.0,164.14,164.51,164.12,164.48,9285.0
2019-11-14 14:30:00,164.53,164.81,164.52,164.71,6902.0,164.53,164.81,164.52,164.71,6902.0
2019-11-14 14:35:00,164.71,164.77,164.52,164.53,5178.0,164.71,164.77,164.52,164.53,5178.0
2019-11-14 14:40:00,164.6,164.61,164.44,164.44,6115.0,164.6,164.61,164.44,164.44,6115.0
2019-11-14 14:45:00,164.46,164.5,164.37,164.44,8265.0,164.46,164.5,164.37,164.44,8265.0
2019-11-14 14:50:00,164.41,164.43,164.23,164.24,1699.0,164.41,164.43,164.23,164.24,1699.0
2019-11-14 14:55:00,164.09,164.27,164.08,164.15,1948.0,164.09,164.27,164.08,164.15,1948.0
2019-11-14 15:00:00,164.15,164.37,164.15,164.37,4000.0,164.15,164.37,164.15,164.37,4000.0
2019-11-14 15:05:00,164.38,164.39,164.29,164.32,3235.0,164.38,164.39,164.29,164.32,3235.0
2019-11-14 15:10:00,164.35,164.39,164.31,164.37,4312.0,164.35,164.39,164.31,164.37,4312.0
2019-11-14 15:15:00,164.36,164.39,164.19,164.38,6938.0,164.36,164.39,164.19,164.38,6938.0
2019-11-14 15:20:00,164.36,164.65,164.36,164.65,8767.0,164.36,164.65,164.36,164.65,8767.0
2019-11-14 15:25:00,164.62,164.8,164.58,164.8,9553.0,164.62,164.8,164.58,164.8,9553.0
2019-11-14 15:30:00,164.77,165.07,164.77,164.9,15900.0,164.77,165.07,164.77,164.9,15900.0
2019-11-14 15:35:00,164.9,164.9,164.39,164.76,16588.0,164.9,164.9,164.39,164.76,16588.0
2019-11-14 15:40:00,164.77,165.03,164.76,164.97,17951.0,164.77,165.03,164.76,164.97,17951.0
2019-11-14 15:45:00,164.97,165.02,164.88,164.99,10961.0,164.97,165.02,164.88,164.99,10961.0
2019-11-14 15:50:00,165.0,165.14,164.81,164.88,38116.0,165.0,165.14,164.81,164.88,38116.0
2019-11-14 15:55:00,164.79,164.99,164.67,164.72,18493.0,164.79,164.99,164.67,164.72,18493.0
2019-11-15 09:30:00,165.61,165.9,163.52,163.59,39926.0,165.61,165.9,163.52,163.59,39926.0
2019-11-15 09:35:00,163.6,163.64,162.84,162.98,26422.0,163.6,163.64,162.84,162.98,26422.0
2019-11-15 09:40:00,163.05,163.31,162.52,162.93,18652.0,163.05,163.31,162.52,162.93,18652.0
2019-11-15 09:45:00,163.0,163.76,162.99,163.76,22259.0,163.0,163.76,162.99,163.76,22259.0
2019-11-15 09:50:00,163.76,164.5,163.76,164.45,30481.0,163.76,164.5,163.76,164.45,30481.0
2019-11-15 09:55:00,164.47,164.5,163.35,163.71,13321.0,164.47,164.5,163.35,163.71,13321.0
2019-11-15 10:00:00,163.66,164.38,163.66,164.28,17136.0,163.66,164.38,163.66,164.28,17136.0
2019-11-15 10:05:00,164.35,164.5,163.69,163.86,36440.0,164.35,164.5,163.69,163.86,36440.0
2019-11-15 10:10:00,163.82,164.0,163.72,163.78,6566.0,163.82,164.0,163.72,163.78,6566.0
2019-11-15 10:15:00,163.82,164.15,163.82,163.87,10128.0,163.82,164.15,163.82,163.87,10128.0
2019-11-15 10:20:00,163.85,164.32,163.63,163.92,21906.0,163.85,164.32,163.63,163.92,21906.0
2019-11-15 10:25:00,163.93,164.61,163.88,164.53,58480.0,163.93,164.61,163.88,164.53,58480.0
2019-11-15 10:30:00,164.52,164.83,164.31,164.78,11771.0,164.52,164.83,164.31,164.78,11771.0
2019-11-15 10:35:00,164.68,164.94,164.13,164.27,28353.0,164.68,164.94,164.13,164.27,28353.0
2019-11-15 10:40:00,164.25,164.73,164.24,164.63,17077.0,164.25,164.73,164.24,164.63,17077.0
2019-11-15 10:45:00,164.65,164.65,164.25,164.45,16832.0,164.65,164.65,164.25,164.45,16832.0
2019-11-15 10:50:00,164.41,164.65,164.19,164.25,38979.0,164.41,164.65,164.19,164.25,38979.0
2019-11-15 10:55:00,164.32,165.1,164.31,165.1,20034.0,164.32,165.1,164.31,165.1,20034.0
2019-11-15 11:00:00,165.14,165.2,164.92,164.92,10503.0,165.14,165.2,164.92,164.92,10503.0
2019-11-15 11:05:00,165.0,165.2,164.79,164.79,15499.0,165.0,165.2,164.79,164.79,15499.0
2019-11-15 11:10:00,164.86,165.48,164.85,165.38,7749.0,164.86,165.48,164.85,165.38,7749.0
2019-11-15 11:15:00,165.46,165.46,165.22,165.46,1500.0,165.46,165.46,165.22,165.46,1500.0
2019-11-15 11:20:00,165.53,165.56,165.32,165.45,13417.0,165.53,165.56,165.32,165.45,13417.0
2019-11-15 11:25:00,165.38,165.41,164.89,164.91,16517.0,165.38,165.41,164.89,164.91,16517.0
2019-11-15 11:30:00,164.97,165.11,164.87,164.92,3890.0,164.97,165.11,164.87,164.92,3890.0
2019-11-15 11:35:00,164.95,165.08,164.95,165.0,14700.0,164.95,165.08,164.95,165.0,14700.0
2019-11-15 11:40:00,165.03,165.08,164.89,164.94,2895.0,165.03,165.08,164.89,164.94,2895.0
2019-11-15 11:45:00,164.9,165.29,164.9,165.12,4433.0,164.9,165.29,164.9,165.12,4433.0
2019-11-15 11:50:00,164.99,165.02,164.77,164.78,3608.0,164.99,165.02,164.77,164.78,3608.0
2019-11-15 11:55:00,164.76,165.05,164.7,165.05,13682.0,164.76,165.05,164.7,165.05,13682.0
2019-11-15 12:00:00,164.9,165.3,164.89,165.21,4952.0,164.9,165.3,164.89,165.21,4952.0
2019-11-15 12:05:00,165.24,165.29,165.09,165.09,4437.0,165.24,165.29,165.09,165.09,4437.0
2019-11-15 12:10:00,165.18,165.24,165.08,165.1,7464.0,165.18,165.24,165.08,165.1,7464.0
2019-11-15 12:15:00,165.18,165.18,164.9,164.9,5328.0,165.18,165.18,164.9,164.9,5328.0
2019-11-15 12:20:00,164.92,165.03,164.87,164.97,4851.0,164.92,165.03,164.87,164.97,4851.0
2019-11-15 12:25:00,164.84,164.95,164.83,164.92,4547.0,164.84,164.95,164.83,164.92,4547.0
2019-11-15 12:30:00,164.85,164.91,164.79,164.82,4527.0,164.85,164.91,164.79,164.82,4527.0
2019-11-15 12:35:00,164.72,164.84,164.55,164.55,11361.0,164.72,164.84,164.55,164.55,11361.0
2019-11-15 12:40:00,164.54,164.54,164.37,164.4,10802.0,164.54,164.54,164.37,164.4,10802.0
2019-11-15 12:45:00,164.41,164.5,164.16,164.27,25383.0,164.41,164.5,164.16,164.27,25383.0
2019-11-15 12:50:00,164.26,164.4,164.15,164.25,18910.0,164.26,164.4,164.15,164.25,18910.0
2019-11-15 12:55:00,164.24,164.29,164.07,164.21,28414.0,164.24,164.29,164.07,164.21,28414.0
2019-11-15 13:00:00,164.23,164.71,164.13,164.64,52516.0,164.23,164.71,164.13,164.64,52516.0
2019-11-15 13:05:00,164.64,164.9,164.57,164.75,10088.0,164.64,164.9,164.57,164.75,10088.0
2019-11-15 13:10:00,164.74,165.06,164.56,165.06,15308.0,164.74,165.06,164.56,165.06,15308.0
2019-11-15 13:15:00,165.06,165.16,164.95,164.98,5352.0,165.06,165.16,164.95,164.98,5352.0
2019-11-15 13:20:00,164.92,164.96,164.67,164.67,4643.0,164.92,164.96,164.67,164.67,4643.0
2019-11-15 13:25:00,164.69,164.83,164.69,164.75,3311.0,164.69,164.83,164.69,164.75,3311.0
2019-11-15 13:30:00,164.73,165.05,164.73,165.02,3732.0,164.73,165.05,164.73,165.02,3732.0
2019-11-15 13:35:00,164.88,165.03,164.83,164.88,3375.0,164.88,165.03,164.83,164.88,3375.0
2019-11-15 13:40:00,164.86,164.97,164.75,164.95,4284.0,164.86,164.97,164.75,164.95,4284.0
2019-11-15 13:45:00,164.98,165.13,164.96,165.09,5210.0,164.98,165.13,164.96,165.09,5210.0
2019-11-15 13:50:00,165.12,165.35,165.12,165.34,5102.0,165.12,165.35,165.12,165.34,5102.0
2019-11-15 13:55:00,165.35,165.47,165.29,165.33,3900.0,165.35,165.47,165.29,165.33,3900.0
2019-11-15 14:00:00,165.27,165.39,165.25,165.36,3206.0,165.27,165.39,165.25,165.36,3206.0
2019-11-15 14:05:00,165.39,165.45,165.28,165.43,5798.0,165.39,165.45,165.28,165.43,5798.0
2019-11-15 14:10:00,165.43,165.48,165.12,165.13,5300.0,165.43,165.48,165.12,165.13,5300.0
2019-11-15 14:15:00,165.09,165.16,165.07,165.08,4725.0,165.09,165.16,165.07,165.08,4725.0
2019-11-15 14:20:00,165.06,165.34,165.06,165.26,8942.0,165.06,165.34,165.06,165.26,8942.0
2019-11-15 14:25:00,165.31,165.47,165.31,165.45,5416.0,165.31,165.47,165.31,165.45,5416.0
2019-11-15 14:30:00,165.4,165.51,165.31,165.45,8884.0,165.4,165.51,165.31,165.45,8884.0
2019-11-15 14:35:00,165.45,165.5,165.2,165.4,5005.0,165.45,165.5,165.2,165.4,5005.0
2019-11-15 14:40:00,165.4,165.51,165.34,165.5,5502.0,165.4,165.51,165.34,165.5,5502.0
2019-11-15 14:45:00,165.45,165.52,165.4,165.4,5112.0,165.45,165.52,165.4,165.4,5112.0
2019-11-15 14:50:00,165.33,165.41,165.1,165.12,4982.0,165.33,165.41,165.1,165.12,4982.0
2019-11-15 14:55:00,165.13,165.3,165.13,165.3,5754.0,165.13,165.3,165.13,165.3,5754.0
2019-11-15 15:00:00,165.28,165.55,165.22,165.54,14302.0,165.28,165.55,165.22,165.54,14302.0
2019-11-15 15:05:00,165.51,165.61,165.34,165.45,10640.0,165.51,165.61,165.34,165.45,10640.0
2019-11-15 15:10:00,165.45,165.7,165.45,165.61,8860.0,165.45,165.7,165.45,165.61,8860.0
2019-11-15 15:15:00,165.62,165.68,165.38,165.5,16529.0,165.62,165.68,165.38,165.5,16529.0
2019-11-15 15:20:00,165.4,165.51,165.2,165.3,14654.0,165.4,165.51,165.2,165.3,14654.0
2019-11-15 15:25:00,165.3,165.3,165.08,165.1,14104.0,165.3,165.3,165.08,165.1,14104.0
2019-11-15 15:30:00,165.1,165.51,165.1,165.5,14415.0,165.1,165.51,165.1,165.5,14415.0
2019-11-15 15:35:00,165.5,165.73,165.4,165.67,11765.0,165.5,165.73,165.4,165.67,11765.0
2019-11-15 15:40:00,165.67,165.8,165.55,165.75,12553.0,165.67,165.8,165.55,165.75,12553.0
2019-11-15 15:45:00,165.77,165.77,165.63,165.64,22210.0,165.77,165.77,165.63,165.64,22210.0
2019-11-15 15:50:00,165.68,166.05,165.68,166.03,33933.0,165.68,166.05,165.68,166.03,33933.0
2019-11-15 15:55:00,166.05,166.09,165.8,165.98,50732.0,166.05,166.09,165.8,165.98,50732.0
2019-11-18 09:30:00,162.51,162.96,161.8,161.88,229569.0,162.51,162.96,161.8,161.88,229569.0
2019-11-18 09:35:00,162.19,162.88,161.38,162.07,100046.0,162.19,162.88,161.38,162.07,100046.0
2019-11-18 09:40:00,161.93,162.37,161.38,162.1,48407.0,161.93,162.37,161.38,162.1,48407.0
2019-11-18 09:45:00,162.17,163.8,161.94,163.37,148676.0,162.17,163.8,161.94,163.37,148676.0
2019-11-18 09:50:00,163.34,164.22,162.92,163.64,47910.0,163.34,164.22,162.92,163.64,47910.0
2019-11-18 09:55:00,163.67,164.46,163.37,163.64,43517.0,163.67,164.46,163.37,163.64,43517.0
2019-11-18 10:00:00,163.71,164.02,163.3,163.45,36497.0,163.71,164.02,163.3,163.45,36497.0
2019-11-18 10:05:00,163.45,163.96,163.09,163.64,30681.0,163.45,163.96,163.09,163.64,30681.0
2019-11-18 10:10:00,163.59,164.08,163.48,163.53,13741.0,163.59,164.08,163.48,163.53,13741.0
2019-11-18 10:15:00,163.62,164.2,163.62,163.73,14958.0,163.62,164.2,163.62,163.73,14958.0
2019-11-18 10:20:00,163.72,164.12,163.59,164.0,31106.0,163.72,164.12,163.59,164.0,31106.0
2019-11-18 10:25:00,164.0,164.15,163.86,164.06,50763.0,164.0,164.15,163.86,164.06,50763.0
2019-11-18 10:30:00,164.13,164.27,163.85,164.07,36896.0,164.13,164.27,163.85,164.07,36896.0
2019-11-18 10:35:00,164.05,164.69,164.05,164.39,24626.0,164.05,164.69,164.05,164.39,24626.0
2019-11-18 10:40:00,164.41,164.59,164.06,164.46,58543.0,164.41,164.59,164.06,164.46,58543.0
2019-11-18 10:45:00,164.33,164.69,164.19,164.5,106232.0,164.33,164.69,164.19,164.5,106232.0
2019-11-18 10:50:00,164.45,164.49,164.11,164.15,33535.0,164.45,164.49,164.11,164.15,33535.0
2019-11-18 10:55:00,164.19,164.54,164.03,164.04,58824.0,164.19,164.54,164.03,164.04,58824.0
2019-11-18 11:00:00,164.14,164.38,164.07,164.24,46651.0,164.14,164.38,164.07,164.24,46651.0
2019-11-18 11:05:00,164.28,164.33,164.11,164.16,45646.0,164.28,164.33,164.11,164.16,45646.0
2019-11-18 11:10:00,164.16,164.5,164.05,164.05,65368.0,164.16,164.5,164.05,164.05,65368.0
2019-11-18 11:15:00,164.12,164.35,163.92,164.11,34274.0,164.12,164.35,163.92,164.11,34274.0
2019-11-18 11:20:00,164.16,164.55,164.12,164.38,51989.0,164.16,164.55,164.12,164.38,51989.0
2019-11-18 11:25:00,164.4,164.55,164.16,164.16,34074.0,164.4,164.55,164.16,164.16,34074.0
2019-11-18 11:30:00,164.21,164.47,164.2,164.35,17059.0,164.21,164.47,164.2,164.35,17059.0
2019-11-18 11:35:00,164.38,164.43,164.16,164.24,38101.0,164.38,164.43,164.16,164.24,38101.0
2019-11-18 11:40:00,164.16,164.25,164.06,164.13,19083.0,164.16,164.25,164.06,164.13,19083.0
2019-11-18 11:45:00,164.13,164.17,163.96,163.96,10517.0,164.13,164.17,163.96,163.96,10517.0
2019-11-18 11:50:00,164.01,164.21,164.01,164.1,3163.0,164.01,164.21,164.01,164.1,3163.0
2019-11-18 11:55:00,164.16,164.43,164.08,164.4,5745.0,164.16,164.43,164.08,164.4,5745.0
2019-11-18 12:00:00,164.41,164.41,163.98,163.98,23103.0,164.41,164.41,163.98,163.98,23103.0
2019-11-18 12:05:00,163.98,164.1,163.88,164.04,9824.0,163.98,164.1,163.88,164.04,9824.0
2019-11-18 12:10:00,164.02,164.15,163.94,163.94,12731.0,164.02,164.15,163.94,163.94,12731.0
2019-11-18 12:15:00,163.97,164.15,163.94,164.13,8850.0,163.97,164.15,163.94,164.13,8850.0
2019-11-18 12:20:00,164.15,164.24,164.0,164.09,12760.0,164.15,164.24,164.0,164.09,12760.0
2019-11-18 12:25:00,164.1,164.18,163.98,164.03,7693.0,164.1,164.18,163.98,164.03,7693.0
2019-11-18 12:30:00,164.06,164.19,164.0,164.13,9834.0,164.06,164.19,164.0,164.13,9834.0
2019-11-18 12:35:00,164.09,164.1,163.96,163.97,8973.0,164.09,164.1,163.96,163.97,8973.0
2019-11-18 12:40:00,164.0,164.15,163.96,163.96,27500.0,164.0,164.15,163.96,163.96,27500.0
2019-11-18 12:45:00,164.0,164.14,163.91,164.12,28549.0,164.0,164.14,163.91,164.12,28549.0
2019-11-18 12:50:00,164.12,164.16,163.98,164.09,22214.0,164.12,164.16,163.98,164.09,22214.0
2019-11-18 12:55:00,164.15,164.15,164.05,164.08,10100.0,164.15,164.15,164.05,164.08,10100.0
2019-11-18 13:00:00,164.08,164.63,164.0,164.5,47448.0,164.08,164.63,164.0,164.5,47448.0
2019-11-18 13:05:00,164.47,164.51,164.17,164.27,56917.0,164.47,164.51,164.17,164.27,56917.0
2019-11-18 13:10:00,164.27,164.51,164.27,164.34,104815.0,164.27,164.51,164.27,164.34,104815.0
2019-11-18 13:15:00,164.28,164.55,164.27,164.37,30364.0,164.28,164.55,164.27,164.37,30364.0
2019-11-18 13:20:00,164.34,164.65,164.28,164.53,92329.0,164.34,164.65,164.28,164.53,92329.0
2019-11-18 13:25:00,164.5,164.71,164.31,164.31,49936.0,164.5,164.71,164.31,164.31,49936.0
2019-11-18 13:30:00,164.28,164.42,164.26,164.36,16476.0,164.28,164.42,164.26,164.36,16476.0
2019-11-18 13:35:00,164.4,164.41,164.16,164.25,32202.0,164.4,164.41,164.16,164.25,32202.0
2019-11-18 13:40:00,164.26,164.37,164.16,164.21,12697.0,164.26,164.37,164.16,164.21,12697.0
2019-11-18 13:45:00,164.22,164.38,164.2,164.29,12256.0,164.22,164.38,164.2,164.29,12256.0
2019-11-18 13:50:00,164.3,164.31,164.12,164.15,10777.0,164.3,164.31,164.12,164.15,10777.0
2019-11-18 13:55:00,164.25,164.43,164.17,164.28,15451.0,164.25,164.43,164.17,164.28,15451.0
2019-11-18 14:00:00,164.26,164.36,164.1,164.15,11845.0,164.26,164.36,164.1,164.15,11845.0
2019-11-18 14:05:00,164.19,164.29,164.13,164.24,6432.0,164.19,164.29,164.13,164.24,6432.0
2019-11-18 14:10:00,164.26,164.36,164.14,164.31,19263.0,164.26,164.36,164.14,164.31,19263.0
2019-11-18 14:15:00,164.35,164.46,164.25,164.39,28967.0,164.35,164.46,164.25,164.39,28967.0
2019-11-18 14:20:00,164.35,164.8,164.31,164.6,38031.0,164.35,164.8,164.31,164.6,38031.0
2019-11-18 14:25:00,164.61,164.63,164.44,164.48,8443.0,164.61,164.63,164.44,164.48,8443.0
2019-11-18 14:30:00,164.52,164.55,164.3,164.33,7058.0,164.52,164.55,164.3,164.33,7058.0
2019-11-18 14:35:00,164.36,164.41,164.26,164.26,4609.0,164.36,164.41,164.26,164.26,4609.0
2019-11-18 14:40:00,164.28,164.33,164.17,164.21,12889.0,164.28,164.33,164.17,164.21,12889.0
2019-11-18 14:45:00,164.23,164.34,164.13,164.16,15465.0,164.23,164.34,164.13,164.16,15465.0
2019-11-18 14:50:00,164.16,164.34,164.16,164.31,11166.0,164.16,164.34,164.16,164.31,11166.0
2019-11-18 14:55:00,164.34,164.34,164.16,164.2,18075.0,164.34,164.34,164.16,164.2,18075.0
2019-11-18 15:00:00,164.18,164.21,164.08,164.08,13708.0,164.18,164.21,164.08,164.08,13708.0
2019-11-18 15:05:00,164.09,164.12,163.89,164.0,23739.0,164.09,164.12,163.89,164.0,23739.0
2019-11-18 15:10:00,164.0,164.09,163.93,163.96,6549.0,164.0,164.09,163.93,163.96,6549.0
2019-11-18 15:15:00,163.8,164.07,163.78,164.04,24627.0,163.8,164.07,163.78,164.04,24627.0
2019-11-18 15:20:00,164.02,164.14,163.87,163.97,6750.0,164.02,164.14,163.87,163.97,6750.0
2019-11-18 15:25:00,164.02,164.13,163.97,164.08,11677.0,164.02,164.13,163.97,164.08,11677.0
2019-11-18 15:30:00,164.09,164.11,163.92,164.11,12665.0,164.09,164.11,163.92,164.11,12665.0
2019-11-18 15:35:00,164.12,164.13,163.97,164.05,18387.0,164.12,164.13,163.97,164.05,18387.0
2019-11-18 15:40:00,164.01,164.11,163.96,164.04,24428.0,164.01,164.11,163.96,164.04,24428.0
2019-11-18 15:45:00,164.07,164.34,164.07,164.21,65386.0,164.07,164.34,164.07,164.21,65386.0
2019-11-18 15:50:00,164.22,164.25,163.93,163.97,77180.0,164.22,164.25,163.93,163.97,77180.0
2019-11-18 15:55:00,163.99,164.17,163.86,163.9,116043.0,163.99,164.17,163.86,163.9,116043.0
2019-11-19 09:30:00,165.0,165.0,163.96,164.63,20634.0,165.0,165.0,163.96,164.63,20634.0
2019-11-19 09:35:00,164.59,165.74,164.58,165.66,33595.0,164.59,165.74,164.58,165.66,33595.0
2019-11-19 09:40:00,165.67,165.67,164.57,165.02,5437.0,165.67,165.67,164.57,165.02,5437.0
2019-11-19 09:45:00,164.88,165.53,164.75,165.53,8459.0,164.88,165.53,164.75,165.53,8459.0
2019-11-19 09:50:00,165.52,165.53,164.74,164.82,4461.0,165.52,165.53,164.74,164.82,4461.0
2019-11-19 09:55:00,164.74,165.55,164.53,165.11,17602.0,164.74,165.55,164.53,165.11,17602.0
2019-11-19 10:00:00,165.21,165.27,164.65,164.84,7745.0,165.21,165.27,164.65,164.84,7745.0
2019-11-19 10:05:00,164.74,165.11,164.59,164.7,10559.0,164.74,165.11,164.59,164.7,10559.0
2019-11-19 10:10:00,164.79,165.14,164.0,164.02,27427.0,164.79,165.14,164.0,164.02,27427.0
2019-11-19 10:15:00,164.14,164.67,164.09,164.37,33000.0,164.14,164.67,164.09,164.37,33000.0
2019-11-19 10:20:00,164.37,165.28,164.34,164.93,34076.0,164.37,165.28,164.34,164.93,34076.0
2019-11-19 10:25:00,164.93,165.08,164.76,164.78,15913.0,164.93,165.08,164.76,164.78,15913.0
2019-11-19 10:30:00,164.81,165.09,164.68,164.96,22206.0,164.81,165.09,164.68,164.96,22206.0
2019-11-19 10:35:00,165.0,165.11,164.81,164.93,25647.0,165.0,165.11,164.81,164.93,25647.0
2019-11-19 10:40:00,164.99,165.06,164.78,164.94,21734.0,164.99,165.06,164.78,164.94,21734.0
2019-11-19 10:45:00,164.9,165.13,164.86,164.9,17914.0,164.9,165.13,164.86,164.9,17914.0
2019-11-19 10:50:00,164.93,165.05,164.81,164.94,7854.0,164.93,165.05,164.81,164.94,7854.0
2019-11-19 10:55:00,164.87,165.01,164.74,164.81,11942.0,164.87,165.01,164.74,164.81,11942.0
2019-11-19 11:00:00,164.87,165.13,164.82,165.1,24003.0,164.87,165.13,164.82,165.1,24003.0
2019-11-19 11:05:00,165.11,165.28,165.0,165.15,18326.0,165.11,165.28,165.0,165.15,18326.0
2019-11-19 11:10:00,165.19,165.54,165.02,165.54,7393.0,165.19,165.54,165.02,165.54,7393.0
2019-11-19 11:15:00,165.46,165.74,165.39,165.58,17979.0,165.46,165.74,165.39,165.58,17979.0
2019-11-19 11:20:00,165.61,165.61,165.32,165.5,13830.0,165.61,165.61,165.32,165.5,13830.0
2019-11-19 11:25:00,165.54,166.25,165.54,166.25,21014.0,165.54,166.25,165.54,166.25,21014.0
2019-11-19 11:30:00,166.41,166.86,166.27,166.62,44942.0,166.41,166.86,166.27,166.62,44942.0
2019-11-19 11:35:00,166.59,166.6,166.23,166.47,12079.0,166.59,166.6,166.23,166.47,12079.0
2019-11-19 11:40:00,166.47,166.49,166.06,166.14,11185.0,166.47,166.49,166.06,166.14,11185.0
2019-11-19 11:45:00,166.14,166.14,165.89,165.91,12076.0,166.14,166.14,165.89,165.91,12076.0
2019-11-19 11:50:00,166.0,166.87,165.98,166.75,27635.0,166.0,166.87,165.98,166.75,27635.0
2019-11-19 11:55:00,166.7,166.74,166.33,166.74,11968.0,166.7,166.74,166.33,166.74,11968.0
2019-11-19 12:00:00,166.64,166.69,166.45,166.47,9940.0,166.64,166.69,166.45,166.47,9940.0
2019-11-19 12:05:00,166.54,166.58,166.32,166.44,19535.0,166.54,166.58,166.32,166.44,19535.0
2019-11-19 12:10:00,166.44,166.44,166.13,166.22,6294.0,166.44,166.44,166.13,166.22,6294.0
2019-11-19 12:15:00,166.22,166.36,166.07,166.19,13788.0,166.22,166.36,166.07,166.19,13788.0
2019-11-19 12:20:00,166.27,166.46,166.25,166.41,9252.0,166.27,166.46,166.25,166.41,9252.0
2019-11-19 12:25:00,166.46,166.46,166.22,166.33,5546.0,166.46,166.46,166.22,166.33,5546.0
2019-11-19 12:30:00,166.3,166.3,166.22,166.24,4407.0,166.3,166.3,166.22,166.24,4407.0
2019-11-19 12:35:00,166.25,166.45,166.2,166.36,14297.0,166.25,166.45,166.2,166.36,14297.0
2019-11-19 12:40:00,166.39,166.45,166.28,166.28,3673.0,166.39,166.45,166.28,166.28,3673.0
2019-11-19 12:45:00,166.32,166.39,166.23,166.28,5245.0,166.32,166.39,166.23,166.28,5245.0
2019-11-19 12:50:00,166.28,166.3,165.93,166.2,18581.0,166.28,166.3,165.93,166.2,18581.0
2019-11-19 12:55:00,166.17,166.21,166.1,166.1,3859.0,166.17,166.21,166.1,166.1,3859.0
2019-11-19 13:00:00,166.13,166.15,165.92,166.12,3040.0,166.13,166.15,165.92,166.12,3040.0
2019-11-19 13:05:00,166.14,166.15,165.76,165.86,7591.0,166.14,166.15,165.76,165.86,7591.0
2019-11-19 13:10:00,165.9,165.98,165.8,165.94,7968.0,165.9,165.98,165.8,165.94,7968.0
2019-11-19 13:15:00,165.92,165.99,165.86,165.96,11755.0,165.92,165.99,165.86,165.96,11755.0
2019-11-19 13:20:00,165.98,166.15,165.98,166.13,11429.0,165.98,166.15,165.98,166.13,11429.0
2019-11-19 13:25:00,166.13,166.31,166.13,166.24,7850.0,166.13,166.31,166.13,166.24,7850.0
2019-11-19 13:30:00,166.25,166.38,166.22,166.31,6200.0,166.25,166.38,166.22,166.31,6200.0
2019-11-19 13:35:00,166.32,166.34,166.24,166.33,2883.0,166.32,166.34,166.24,166.33,2883.0
2019-11-19 13:40:00,166.39,166.39,166.27,166.32,9706.0,166.39,166.39,166.27,166.32,9706.0
2019-11-19 13:45:00,166.34,166.36,166.28,166.35,2800.0,166.34,166.36,166.28,166.35,2800.0
2019-11-19 13:50:00,166.24,166.26,166.09,166.21,4560.0,166.24,166.26,166.09,166.21,4560.0
2019-11-19 13:55:00,166.18,166.22,166.11,166.19,3296.0,166.18,166.22,166.11,166.19,3296.0
2019-11-19 14:00:00,166.19,166.31,166.17,166.21,8451.0,166.19,166.31,166.17,166.21,8451.0
2019-11-19 14:05:00,166.21,166.32,166.15,166.25,4766.0,166.21,166.32,166.15,166.25,4766.0
2019-11-19 14:10:00,166.27,166.29,166.11,166.22,9049.0,166.27,166.29,166.11,166.22,9049.0
2019-11-19 14:15:00,166.22,167.0,166.22,166.87,34593.0,166.22,167.0,166.22,166.87,34593.0
2019-11-19 14:20:00,166.87,166.87,166.47,166.74,13117.0,166.87,166.87,166.47,166.74,13117.0
2019-11-19 14:25:00,166.77,167.17,166.77,167.15,11702.0,166.77,167.17,166.77,167.15,11702.0
2019-11-19 14:30:00,167.18,167.28,167.03,167.1,18865.0,167.18,167.28,167.03,167.1,18865.0
2019-11-19 14:35:00,167.12,167.12,166.85,166.9,6563.0,167.12,167.12,166.85,166.9,6563.0
2019-11-19 14:40:00,166.91,167.19,166.81,167.1,4575.0,166.91,167.19,166.81,167.1,4575.0
2019-11-19 14:45:00,167.13,167.47,167.13,167.42,17588.0,167.13,167.47,167.13,167.42,17588.0
2019-11-19 14:50:00,167.4,167.45,167.2,167.26,8262.0,167.4,167.45,167.2,167.26,8262.0
2019-11-19 14:55:00,167.24,167.31,167.19,167.25,24096.0,167.24,167.31,167.19,167.25,24096.0
2019-11-19 15:00:00,167.24,167.37,167.2,167.3,17438.0,167.24,167.37,167.2,167.3,17438.0
2019-11-19 15:05:00,167.34,167.52,167.32,167.52,11628.0,167.34,167.52,167.32,167.52,11628.0
2019-11-19 15:10:00,167.5,167.53,167.04,167.26,14511.0,167.5,167.53,167.04,167.26,14511.0
2019-11-19 15:15:00,167.25,167.34,167.19,167.33,8124.0,167.25,167.34,167.19,167.33,8124.0
2019-11-19 15:20:00,167.35,167.35,167.21,167.33,10301.0,167.35,167.35,167.21,167.33,10301.0
2019-11-19 15:25:00,167.33,167.51,167.29,167.51,10417.0,167.33,167.51,167.29,167.51,10417.0
2019-11-19 15:30:00,167.5,167.55,167.06,167.19,14887.0,167.5,167.55,167.06,167.19,14887.0
2019-11-19 15:35:00,167.14,167.23,166.88,167.05,13704.0,167.14,167.23,166.88,167.05,13704.0
2019-11-19 15:40:00,167.02,167.29,166.88,167.23,24686.0,167.02,167.29,166.88,167.23,24686.0
2019-11-19 15:45:00,167.28,167.31,167.03,167.23,30431.0,167.28,167.31,167.03,167.23,30431.0
2019-11-19 15:50:00,167.21,167.49,167.09,167.37,42938.0,167.21,167.49,167.09,167.37,42938.0
2019-11-19 15:55:00,167.38,167.44,166.74,166.86,117358.0,167.38,167.44,166.74,166.86,117358.0
2019-11-20 09:30:00,167.7,171.28,166.97,170.35,187455.0,167.7,171.28,166.97,170.35,187455.0
2019-11-20 09:35:00,170.66,170.94,168.57,170.38,106784.0,170.66,170.94,168.57,170.38,106784.0
2019-11-20 09:40:00,170.32,171.7,170.26,171.7,42995.0,170.32,171.7,170.26,171.7,42995.0
2019-11-20 09:45:00,171.7,172.54,171.24,172.01,45456.0,171.7,172.54,171.24,172.01,45456.0
2019-11-20 09:50:00,171.87,172.49,171.65,172.08,25626.0,171.87,172.49,171.65,172.08,25626.0
2019-11-20 09:55:00,172.14,172.32,171.84,171.91,48852.0,172.14,172.32,171.84,171.91,48852.0
2019-11-20 10:00:00,172.03,172.03,171.18,171.27,23653.0,172.03,172.03,171.18,171.27,23653.0
2019-11-20 10:05:00,171.42,171.52,170.74,171.03,29008.0,171.42,171.52,170.74,171.03,29008.0
2019-11-20 10:10:00,170.98,171.41,170.94,171.25,60639.0,170.98,171.41,170.94,171.25,60639.0
2019-11-20 10:15:00,171.3,171.86,171.14,171.86,20893.0,171.3,171.86,171.14,171.86,20893.0
2019-11-20 10:20:00,171.81,171.94,171.46,171.65,60302.0,171.81,171.94,171.46,171.65,60302.0
2019-11-20 10:25:00,171.69,172.65,171.68,172.59,34367.0,171.69,172.65,171.68,172.59,34367.0
2019-11-20 10:30:00,172.57,172.92,172.18,172.27,15500.0,172.57,172.92,172.18,172.27,15500.0
2019-11-20 10:35:00,172.24,172.3,171.76,171.76,14943.0,172.24,172.3,171.76,171.76,14943.0
2019-11-20 10:40:00,171.82,172.09,171.61,172.09,11715.0,171.82,172.09,171.61,172.09,11715.0
2019-11-20 10:45:00,171.99,172.21,171.91,172.1,18118.0,171.99,172.21,171.91,172.1,18118.0
2019-11-20 10:50:00,172.13,172.2,171.88,171.96,9512.0,172.13,172.2,171.88,171.96,9512.0
2019-11-20 10:55:00,171.89,172.43,171.76,172.2,19744.0,171.89,172.43,171.76,172.2,19744.0
2019-11-20 11:00:00,172.17,172.25,171.91,172.15,14373.0,172.17,172.25,171.91,172.15,14373.0
2019-11-20 11:05:00,172.13,172.36,172.04,172.13,21648.0,172.13,172.36,172.04,172.13,21648.0
2019-11-20 11:10:00,172.12,172.39,171.88,172.34,11397.0,172.12,172.39,171.88,172.34,11397.0
2019-11-20 11:15:00,172.37,172.48,172.25,172.27,9255.0,172.37,172.48,172.25,172.27,9255.0
2019-11-20 11:20:00,172.33,172.34,171.82,172.03,8906.0,172.33,172.34,171.82,172.03,8906.0
2019-11-20 11:25:00,172.09,172.45,172.07,172.19,5593.0,172.09,172.45,172.07,172.19,5593.0
2019-11-20 11:30:00,172.15,172.22,171.96,172.12,8539.0,172.15,172.22,171.96,172.12,8539.0
2019-11-20 11:35:00,172.12,172.24,172.0,172.15,6018.0,172.12,172.24,172.0,172.15,6018.0
2019-11-20 11:40:00,172.18,172.56,172.16,172.3,29680.0,172.18,172.56,172.16,172.3,29680.0
2019-11-20 11:45:00,172.33,172.42,171.69,172.34,15296.0,172.33,172.42,171.69,172.34,15296.0
2019-11-20 11:50:00,172.31,172.76,172.29,172.41,13999.0,172.31,172.76,172.29,172.41,13999.0
2019-11-20 11:55:00,172.42,172.43,172.0,172.15,41448.0,172.42,172.43,172.0,172.15,41448.0
2019-11-20 12:00:00,172.12,172.13,171.85,172.05,8036.0,172.12,172.13,171.85,172.05,8036.0
2019-11-20 12:05:00,172.05,172.89,172.0,172.87,23550.0,172.05,172.89,172.0,172.87,23550.0
2019-11-20 12:10:00,172.83,173.4,172.83,173.25,22506.0,172.83,173.4,172.83,173.25,22506.0
2019-11-20 12:15:00,173.25,173.26,172.73,172.98,14120.0,173.25,173.26,172.73,172.98,14120.0
2019-11-20 12:20:00,172.91,173.03,172.83,172.95,6725.0,172.91,173.03,172.83,172.95,6725.0
2019-11-20 12:25:00,172.95,173.24,172.95,173.0,10107.0,172.95,173.24,172.95,173.0,10107.0
2019-11-20 12:30:00,173.05,173.21,173.0,173.2,7577.0,173.05,173.21,173.0,173.2,7577.0
2019-11-20 12:35:00,173.2,173.39,173.11,173.32,7229.0,173.2,173.39,173.11,173.32,7229.0
2019-11-20 12:40:00,173.31,173.41,173.17,173.2,8616.0,173.31,173.41,173.17,173.2,8616.0
2019-11-20 12:45:00,173.17,173.18,172.93,172.97,8886.0,173.17,173.18,172.93,172.97,8886.0
2019-11-20 12:50:00,172.99,173.12,172.95,173.01,21557.0,172.99,173.12,172.95,173.01,21557.0
2019-11-20 12:55:00,172.98,173.04,172.12,172.41,41172.0,172.98,173.04,172.12,172.41,41172.0
2019-11-20 13:00:00,172.4,172.52,171.75,171.86,47834.0,172.4,172.52,171.75,171.86,47834.0
2019-11-20 13:05:00,171.75,171.83,171.18,171.35,14815.0,171.75,171.83,171.18,171.35,14815.0
2019-11-20 13:10:00,171.25,171.26,170.65,170.78,12891.0,171.25,171.26,170.65,170.78,12891.0
2019-11-20 13:15:00,170.81,170.85,170.49,170.53,6817.0,170.81,170.85,170.49,170.53,6817.0
2019-11-20 13:20:00,170.72,171.17,170.67,170.97,7297.0,170.72,171.17,170.67,170.97,7297.0
2019-11-20 13:25:00,170.96,171.29,170.92,171.06,6158.0,170.96,171.29,170.92,171.06,6158.0
2019-11-20 13:30:00,171.13,171.47,171.07,171.47,4734.0,171.13,171.47,171.07,171.47,4734.0
2019-11-20 13:35:00,171.32,171.8,171.23,171.23,7116.0,171.32,171.8,171.23,171.23,7116.0
2019-11-20 13:40:00,171.23,171.53,171.16,171.48,14192.0,171.23,171.53,171.16,171.48,14192.0
2019-11-20 13:45:00,171.56,171.6,171.21,171.28,9320.0,171.56,171.6,171.21,171.28,9320.0
2019-11-20 13:50:00,171.43,171.97,171.28,171.75,46240.0,171.43,171.97,171.28,171.75,46240.0
2019-11-20 13:55:00,171.79,172.16,171.44,172.16,13810.0,171.79,172.16,171.44,172.16,13810.0
2019-11-20 14:00:00,172.1,172.42,171.99,172.22,10029.0,172.1,172.42,171.99,172.22,10029.0
2019-11-20 14:05:00,172.13,172.44,172.0,172.22,7240.0,172.13,172.44,172.0,172.22,7240.0
2019-11-20 14:10:00,172.28,172.52,172.26,172.35,10110.0,172.28,172.52,172.26,172.35,10110.0
2019-11-20 14:15:00,172.33,172.52,172.2,172.34,10072.0,172.33,172.52,172.2,172.34,10072.0
2019-11-20 14:20:00,172.32,172.43,172.17,172.18,5795.0,172.32,172.43,172.17,172.18,5795.0
2019-11-20 14:25:00,172.19,172.59,172.16,172.59,5613.0,172.19,172.59,172.16,172.59,5613.0
2019-11-20 14:30:00,172.61,173.17,172.58,173.03,44577.0,172.61,173.17,172.58,173.03,44577.0
2019-11-20 14:35:00,173.0,173.0,172.51,172.53,8300.0,173.0,173.0,172.51,172.53,8300.0
2019-11-20 14:40:00,172.54,172.68,172.21,172.36,8642.0,172.54,172.68,172.21,172.36,8642.0
2019-11-20 14:45:00,172.36,172.47,172.12,172.19,8707.0,172.36,172.47,172.12,172.19,8707.0
2019-11-20 14:50:00,172.19,172.62,172.19,172.55,7900.0,172.19,172.62,172.19,172.55,7900.0
2019-11-20 14:55:00,172.41,172.53,172.1,172.19,10921.0,172.41,172.53,172.1,172.19,10921.0
2019-11-20 15:00:00,172.2,172.41,172.08,172.13,7133.0,172.2,172.41,172.08,172.13,7133.0
2019-11-20 15:05:00,172.18,172.24,172.09,172.16,6284.0,172.18,172.24,172.09,172.16,6284.0
2019-11-20 15:10:00,172.13,172.16,171.93,172.08,10568.0,172.13,172.16,171.93,172.08,10568.0
2019-11-20 15:15:00,172.05,172.23,172.01,172.05,7119.0,172.05,172.23,172.01,172.05,7119.0
2019-11-20 15:20:00,172.06,172.15,171.9,172.05,11929.0,172.06,172.15,171.9,172.05,11929.0
2019-11-20 15:25:00,171.95,172.15,171.72,172.11,27033.0,171.95,172.15,171.72,172.11,27033.0
2019-11-20 15:30:00,172.12,172.13,171.84,171.87,9604.0,172.12,172.13,171.84,171.87,9604.0
2019-11-20 15:35:00,171.92,172.43,171.88,172.43,12745.0,171.92,172.43,171.88,172.43,12745.0
2019-11-20 15:40:00,172.44,172.9,172.42,172.86,20094.0,172.44,172.9,172.42,172.86,20094.0
2019-11-20 15:45:00,172.88,173.13,172.81,173.04,21978.0,172.88,173.13,172.81,173.04,21978.0
2019-11-20 15:50:00,173.04,173.04,172.27,172.3,63431.0,173.04,173.04,172.27,172.3,63431.0
2019-11-20 15:55:00,172.48,172.85,172.37,172.57,106467.0,172.48,172.85,172.37,172.57,106467.0
2019-11-21 09:30:00,172.6,172.78,171.49,171.67,26524.0,172.6,172.78,171.49,171.67,26524.0
2019-11-21 09:35:00,172.01,172.56,171.71,172.56,5654.0,172.01,172.56,171.71,172.56,5654.0
2019-11-21 09:40:00,172.5,173.4,172.32,173.4,24645.0,172.5,173.4,172.32,173.4,24645.0
2019-11-21 09:45:00,173.45,174.31,173.15,174.08,87070.0,173.45,174.31,173.15,174.08,87070.0
2019-11-21 09:50:00,174.18,174.37,172.86,172.87,28818.0,174.18,174.37,172.86,172.87,28818.0
2019-11-21 09:55:00,172.84,173.36,172.76,173.2,37186.0,172.84,173.36,172.76,173.2,37186.0
2019-11-21 10:00:00,173.22,173.34,172.46,172.51,46161.0,173.22,173.34,172.46,172.51,46161.0
2019-11-21 10:05:00,172.6,173.58,172.48,173.09,58279.0,172.6,173.58,172.48,173.09,58279.0
2019-11-21 10:10:00,173.04,173.25,172.72,172.78,14907.0,173.04,173.25,172.72,172.78,14907.0
2019-11-21 10:15:00,172.63,172.67,171.58,171.83,22279.0,172.63,172.67,171.58,171.83,22279.0
2019-11-21 10:20:00,171.8,172.26,171.69,172.2,4879.0,171.8,172.26,171.69,172.2,4879.0
2019-11-21 10:25:00,172.11,172.46,171.78,171.78,5225.0,172.11,172.46,171.78,171.78,5225.0
2019-11-21 10:30:00,171.78,171.82,170.9,171.25,10557.0,171.78,171.82,170.9,171.25,10557.0
2019-11-21 10:35:00,171.15,172.22,171.15,172.1,35923.0,171.15,172.22,171.15,172.1,35923.0
2019-11-21 10:40:00,172.1,172.12,171.66,171.81,26946.0,172.1,172.12,171.66,171.81,26946.0
2019-11-21 10:45:00,171.73,171.81,171.63,171.79,6402.0,171.73,171.81,171.63,171.79,6402.0
2019-11-21 10:50:00,171.72,171.91,171.66,171.74,6235.0,171.72,171.91,171.66,171.74,6235.0
2019-11-21 10:55:00,171.82,172.11,171.82,172.0,16526.0,171.82,172.11,171.82,172.0,16526.0
2019-11-21 11:00:00,172.01,172.07,171.56,171.64,29440.0,172.01,172.07,171.56,171.64,29440.0
2019-11-21 11:05:00,171.59,171.66,171.29,171.32,9392.0,171.59,171.66,171.29,171.32,9392.0
2019-11-21 11:10:00,171.25,171.45,171.01,171.01,6365.0,171.25,171.45,171.01,171.01,6365.0
2019-11-21 11:15:00,171.2,171.45,171.13,171.35,6645.0,171.2,171.45,171.13,171.35,6645.0
2019-11-21 11:20:00,171.3,171.44,171.04,171.42,5896.0,171.3,171.44,171.04,171.42,5896.0
2019-11-21 11:25:00,171.34,171.6,171.31,171.31,12249.0,171.34,171.6,171.31,171.31,12249.0
2019-11-21 11:30:00,171.31,171.4,170.85,171.0,11384.0,171.31,171.4,170.85,171.0,11384.0
2019-11-21 11:35:00,171.08,171.31,170.95,171.04,3927.0,171.08,171.31,170.95,171.04,3927.0
2019-11-21 11:40:00,171.22,171.6,171.17,171.6,6764.0,171.22,171.6,171.17,171.6,6764.0
2019-11-21 11:45:00,171.59,171.59,171.01,171.09,11503.0,171.59,171.59,171.01,171.09,11503.0
2019-11-21 11:50:00,171.05,171.11,170.81,171.06,6400.0,171.05,171.11,170.81,171.06,6400.0
2019-11-21 11:55:00,171.07,171.08,170.56,170.56,8941.0,171.07,171.08,170.56,170.56,8941.0
2019-11-21 12:00:00,170.68,170.75,170.42,170.57,13579.0,170.68,170.75,170.42,170.57,13579.0
2019-11-21 12:05:00,170.56,170.6,170.27,170.27,15275.0,170.56,170.6,170.27,170.27,15275.0
2019-11-21 12:10:00,170.28,170.45,170.18,170.18,4800.0,170.28,170.45,170.18,170.18,4800.0
2019-11-21 12:15:00,170.14,170.27,169.4,169.45,12342.0,170.14,170.27,169.4,169.45,12342.0
2019-11-21 12:20:00,169.45,169.94,169.36,169.93,5513.0,169.45,169.94,169.36,169.93,5513.0
2019-11-21 12:25:00,169.93,170.26,169.77,170.24,7556.0,169.93,170.26,169.77,170.24,7556.0
2019-11-21 12:30:00,170.25,170.76,170.2,170.76,21505.0,170.25,170.76,170.2,170.76,21505.0
2019-11-21 12:35:00,170.74,171.15,170.71,170.77,14047.0,170.74,171.15,170.71,170.77,14047.0
2019-11-21 12:40:00,170.84,170.98,170.57,170.88,8652.0,170.84,170.98,170.57,170.88,8652.0
2019-11-21 12:45:00,170.79,171.02,170.76,170.85,9242.0,170.79,171.02,170.76,170.85,9242.0
2019-11-21 12:50:00,170.88,171.1,170.77,170.84,5346.0,170.88,171.1,170.77,170.84,5346.0
2019-11-21 12:55:00,170.81,170.83,170.61,170.83,2310.0,170.81,170.83,170.61,170.83,2310.0
2019-11-21 13:00:00,170.88,171.03,170.74,170.91,3923.0,170.88,171.03,170.74,170.91,3923.0
2019-11-21 13:05:00,170.91,171.03,170.86,170.96,6674.0,170.91,171.03,170.86,170.96,6674.0
2019-11-21 13:10:00,170.96,171.03,170.77,170.79,7068.0,170.96,171.03,170.77,170.79,7068.0
2019-11-21 13:15:00,170.86,170.9,170.79,170.9,1530.0,170.86,170.9,170.79,170.9,1530.0
2019-11-21 13:20:00,170.89,171.3,170.89,171.27,5417.0,170.89,171.3,170.89,171.27,5417.0
2019-11-21 13:25:00,171.25,171.51,171.22,171.46,3374.0,171.25,171.51,171.22,171.46,3374.0
2019-11-21 13:30:00,171.49,171.55,171.01,171.04,10100.0,171.49,171.55,171.01,171.04,10100.0
2019-11-21 13:35:00,171.0,171.35,170.96,171.35,4194.0,171.0,171.35,170.96,171.35,4194.0
2019-11-21 13:40:00,171.29,171.34,171.2,171.31,2815.0,171.29,171.34,171.2,171.31,2815.0
2019-11-21 13:45:00,171.35,171.6,171.26,171.54,12496.0,171.35,171.6,171.26,171.54,12496.0
2019-11-21 13:50:00,171.52,171.7,171.51,171.62,4799.0,171.52,171.7,171.51,171.62,4799.0
2019-11-21 13:55:00,171.61,171.61,171.27,171.37,10173.0,171.61,171.61,171.27,171.37,10173.0
2019-11-21 14:00:00,171.4,171.4,171.05,171.05,8509.0,171.4,171.4,171.05,171.05,8509.0
2019-11-21 14:05:00,171.15,171.38,171.02,171.38,2900.0,171.15,171.38,171.02,171.38,2900.0
2019-11-21 14:10:00,171.32,171.9,171.26,171.78,16251.0,171.32,171.9,171.26,171.78,16251.0
2019-11-21 14:15:00,171.83,171.87,171.66,171.76,2249.0,171.83,171.87,171.66,171.76,2249.0
2019-11-21 14:20:00,171.77,172.0,171.76,171.99,3312.0,171.77,172.0,171.76,171.99,3312.0
2019-11-21 14:25:00,172.04,172.04,171.73,171.97,7535.0,172.04,172.04,171.73,171.97,7535.0
2019-11-21 14:30:00,171.95,171.98,171.77,171.9,3500.0,171.95,171.98,171.77,171.9,3500.0
2019-11-21 14:35:00,171.93,172.14,171.8,172.14,10755.0,171.93,172.14,171.8,172.14,10755.0
2019-11-21 14:40:00,172.11,172.18,172.07,172.11,8839.0,172.11,172.18,172.07,172.11,8839.0
2019-11-21 14:45:00,172.05,172.05,171.86,171.86,3185.0,172.05,172.05,171.86,171.86,3185.0
2019-11-21 14:50:00,171.93,172.0,171.83,171.96,5959.0,171.93,172.0,171.83,171.96,5959.0
2019-11-21 14:55:00,172.06,172.15,171.92,172.03,6247.0,172.06,172.15,171.92,172.03,6247.0
2019-11-21 15:00:00,172.03,172.1,171.98,172.02,4322.0,172.03,172.1,171.98,172.02,4322.0
2019-11-21 15:05:00,171.99,172.0,171.82,171.87,5353.0,171.99,172.0,171.82,171.87,5353.0
2019-11-21 15:10:00,171.84,172.04,171.76,172.04,6719.0,171.84,172.04,171.76,172.04,6719.0
2019-11-21 15:15:00,172.04,172.04,171.79,171.86,7182.0,172.04,172.04,171.79,171.86,7182.0
2019-11-21 15:20:00,171.9,171.92,171.79,171.86,6179.0,171.9,171.92,171.79,171.86,6179.0
2019-11-21 15:25:00,171.9,171.92,171.7,171.75,4735.0,171.9,171.92,171.7,171.75,4735.0
2019-11-21 15:30:00,171.73,171.73,171.45,171.62,11069.0,171.73,171.73,171.45,171.62,11069.0
2019-11-21 15:35:00,171.66,171.71,171.48,171.49,7585.0,171.66,171.71,171.48,171.49,7585.0
2019-11-21 15:40:00,171.48,171.7,171.45,171.7,8060.0,171.48,171.7,171.45,171.7,8060.0
2019-11-21 15:45:00,171.71,171.8,171.64,171.71,16973.0,171.71,171.8,171.64,171.71,16973.0
2019-11-21 15:50:00,171.67,171.67,171.09,171.18,38510.0,171.67,171.67,171.09,171.18,38510.0
2019-11-21 15:55:00,171.11,171.61,170.98,171.5,57075.0,171.11,171.61,170.98,171.5,57075.0
2019-11-22 09:30:00,172.3,172.68,171.77,172.39,17132.0,172.3,172.68,171.77,172.39,17132.0
2019-11-22 09:35:00,172.41,172.93,172.41,172.93,18600.0,172.41,172.93,172.41,172.93,18600.0
2019-11-22 09:40:00,172.69,173.6,172.62,173.6,15524.0,172.69,173.6,172.62,173.6,15524.0
2019-11-22 09:45:00,173.47,173.69,172.99,173.08,26075.0,173.47,173.69,172.99,173.08,26075.0
2019-11-22 09:50:00,173.12,173.12,172.42,172.48,58180.0,173.12,173.12,172.42,172.48,58180.0
2019-11-22 09:55:00,172.52,173.4,172.4,172.68,38263.0,172.52,173.4,172.4,172.68,38263.0
2019-11-22 10:00:00,172.83,173.15,172.57,173.0,8163.0,172.83,173.15,172.57,173.0,8163.0
2019-11-22 10:05:00,172.87,173.13,172.74,172.86,9531.0,172.87,173.13,172.74,172.86,9531.0
2019-11-22 10:10:00,172.89,173.08,172.73,172.73,12835.0,172.89,173.08,172.73,172.73,12835.0
2019-11-22 10:15:00,172.81,172.82,172.01,172.25,6564.0,172.81,172.82,172.01,172.25,6564.0
2019-11-22 10:20:00,172.18,172.52,172.1,172.15,12133.0,172.18,172.52,172.1,172.15,12133.0
2019-11-22 10:25:00,172.02,172.02,171.43,171.44,16118.0,172.02,172.02,171.43,171.44,16118.0
2019-11-22 10:30:00,171.33,171.57,170.66,170.9,6213.0,171.33,171.57,170.66,170.9,6213.0
2019-11-22 10:35:00,171.03,171.36,170.89,171.35,5441.0,171.03,171.36,170.89,171.35,5441.0
2019-11-22 10:40:00,171.54,171.71,171.31,171.34,5193.0,171.54,171.71,171.31,171.34,5193.0
2019-11-22 10:45:00,171.34,171.56,170.88,171.07,4606.0,171.34,171.56,170.88,171.07,4606.0
2019-11-22 10:50:00,171.01,171.1,170.37,170.39,12477.0,171.01,171.1,170.37,170.39,12477.0
2019-11-22 10:55:00,170.65,170.77,170.46,170.61,3805.0,170.65,170.77,170.46,170.61,3805.0
2019-11-22 11:00:00,170.69,170.96,170.56,170.74,4904.0,170.69,170.96,170.56,170.74,4904.0
2019-11-22 11:05:00,170.77,170.94,170.56,170.88,7303.0,170.77,170.94,170.56,170.88,7303.0
2019-11-22 11:10:00,170.85,171.11,170.83,170.9,5976.0,170.85,171.11,170.83,170.9,5976.0
2019-11-22 11:15:00,170.9,171.07,170.67,170.67,5651.0,170.9,171.07,170.67,170.67,5651.0
2019-11-22 11:20:00,170.74,170.8,170.5,170.65,8142.0,170.74,170.8,170.5,170.65,8142.0
2019-11-22 11:25:00,170.67,170.8,170.43,170.66,5615.0,170.67,170.8,170.43,170.66,5615.0
2019-11-22 11:30:00,170.67,170.89,170.64,170.73,5272.0,170.67,170.89,170.64,170.73,5272.0
2019-11-22 11:35:00,170.64,170.66,170.35,170.4,6140.0,170.64,170.66,170.35,170.4,6140.0
2019-11-22 11:40:00,170.44,170.71,170.44,170.65,3279.0,170.44,170.71,170.44,170.65,3279.0
2019-11-22 11:45:00,170.65,170.91,170.61,170.83,2534.0,170.65,170.91,170.61,170.83,2534.0
2019-11-22 11:50:00,170.71,170.9,170.53,170.84,7685.0,170.71,170.9,170.53,170.84,7685.0
2019-11-22 11:55:00,170.76,170.95,170.75,170.89,1815.0,170.76,170.95,170.75,170.89,1815.0
2019-11-22 12:00:00,170.77,170.82,170.58,170.58,4613.0,170.77,170.82,170.58,170.58,4613.0
2019-11-22 12:05:00,170.58,170.76,170.48,170.76,3870.0,170.58,170.76,170.48,170.76,3870.0
2019-11-22 12:10:00,170.77,171.09,170.74,171.08,5139.0,170.77,171.09,170.74,171.08,5139.0
2019-11-22 12:15:00,171.18,171.45,171.13,171.29,4500.0,171.18,171.45,171.13,171.29,4500.0
2019-11-22 12:20:00,171.39,171.56,171.35,171.54,3936.0,171.39,171.56,171.35,171.54,3936.0
2019-11-22 12:25:00,171.55,171.6,171.29,171.34,5399.0,171.55,171.6,171.29,171.34,5399.0
2019-11-22 12:30:00,171.4,171.57,171.22,171.23,5552.0,171.4,171.57,171.22,171.23,5552.0
2019-11-22 12:35:00,171.27,171.27,171.07,171.27,4789.0,171.27,171.27,171.07,171.27,4789.0
2019-11-22 12:40:00,171.3,171.36,171.17,171.25,2184.0,171.3,171.36,171.17,171.25,2184.0
2019-11-22 12:45:00,171.16,171.3,170.99,171.28,4099.0,171.16,171.3,170.99,171.28,4099.0
2019-11-22 12:50:00,171.36,171.39,171.26,171.29,2150.0,171.36,171.39,171.26,171.29,2150.0
2019-11-22 12:55:00,171.32,171.54,171.27,171.54,2158.0,171.32,171.54,171.27,171.54,2158.0
2019-11-22 13:00:00,171.39,171.68,171.39,171.61,3835.0,171.39,171.68,171.39,171.61,3835.0
2019-11-22 13:05:00,171.73,171.77,171.61,171.77,4257.0,171.73,171.77,171.61,171.77,4257.0
2019-11-22 13:10:00,171.69,171.86,171.69,171.74,2949.0,171.69,171.86,171.69,171.74,2949.0
2019-11-22 13:15:00,171.71,171.77,171.52,171.58,1846.0,171.71,171.77,171.52,171.58,1846.0
2019-11-22 13:20:00,171.54,171.63,171.38,171.63,3300.0,171.54,171.63,171.38,171.63,3300.0
2019-11-22 13:25:00,171.59,171.91,171.59,171.85,4513.0,171.59,171.91,171.59,171.85,4513.0
2019-11-22 13:30:00,171.89,171.89,171.56,171.62,1744.0,171.89,171.89,171.56,171.62,1744.0
2019-11-22 13:35:00,171.55,171.57,171.2,171.35,2569.0,171.55,171.57,171.2,171.35,2569.0
2019-11-22 13:40:00,171.33,171.48,171.28,171.44,1500.0,171.33,171.48,171.28,171.44,1500.0
2019-11-22 13:45:00,171.39,171.44,171.09,171.09,1581.0,171.39,171.44,171.09,171.09,1581.0
2019-11-22 13:50:00,171.09,171.19,171.04,171.14,2050.0,171.09,171.19,171.04,171.14,2050.0
2019-11-22 13:55:00,171.12,171.35,171.12,171.35,2619.0,171.12,171.35,171.12,171.35,2619.0
2019-11-22 14:00:00,171.27,171.33,171.19,171.25,2400.0,171.27,171.33,171.19,171.25,2400.0
2019-11-22 14:05:00,171.19,171.21,171.07,171.13,1350.0,171.19,171.21,171.07,171.13,1350.0
2019-11-22 14:10:00,171.13,171.14,170.96,171.06,2410.0,171.13,171.14,170.96,171.06,2410.0
2019-11-22 14:15:00,171.04,171.27,171.0,171.16,2749.0,171.04,171.27,171.0,171.16,2749.0
2019-11-22 14:20:00,171.22,171.36,171.22,171.29,1786.0,171.22,171.36,171.22,171.29,1786.0
2019-11-22 14:25:00,171.3,171.46,171.14,171.15,3359.0,171.3,171.46,171.14,171.15,3359.0
2019-11-22 14:30:00,171.16,171.19,171.01,171.1,5107.0,171.16,171.19,171.01,171.1,5107.0
2019-11-22 14:35:00,171.16,171.16,171.05,171.11,1900.0,171.16,171.16,171.05,171.11,1900.0
2019-11-22 14:40:00,171.07,171.2,171.03,171.19,4739.0,171.07,171.2,171.03,171.19,4739.0
2019-11-22 14:45:00,171.24,171.33,171.21,171.32,2700.0,171.24,171.33,171.21,171.32,2700.0
2019-11-22 14:50:00,171.28,171.44,171.28,171.44,1261.0,171.28,171.44,171.28,171.44,1261.0
2019-11-22 14:55:00,171.43,171.65,171.42,171.52,3123.0,171.43,171.65,171.42,171.52,3123.0
2019-11-22 15:00:00,171.67,171.73,171.5,171.51,5907.0,171.67,171.73,171.5,171.51,5907.0
2019-11-22 15:05:00,171.51,171.65,171.43,171.63,3336.0,171.51,171.65,171.43,171.63,3336.0
2019-11-22 15:10:00,171.64,171.73,171.55,171.57,5675.0,171.64,171.73,171.55,171.57,5675.0
2019-11-22 15:15:00,171.5,171.68,171.49,171.68,4922.0,171.5,171.68,171.49,171.68,4922.0
2019-11-22 15:20:00,171.65,171.69,171.56,171.56,4465.0,171.65,171.69,171.56,171.56,4465.0
2019-11-22 15:25:00,171.57,171.64,171.52,171.64,4072.0,171.57,171.64,171.52,171.64,4072.0
2019-11-22 15:30:00,171.63,171.79,171.51,171.7,13768.0,171.63,171.79,171.51,171.7,13768.0
2019-11-22 15:35:00,171.7,171.72,171.49,171.53,6220.0,171.7,171.72,171.49,171.53,6220.0
2019-11-22 15:40:00,171.53,171.53,171.39,171.47,6499.0,171.53,171.53,171.39,171.47,6499.0
2019-11-22 15:45:00,171.45,171.88,171.41,171.84,30029.0,171.45,171.88,171.41,171.84,30029.0
2019-11-22 15:50:00,171.83,172.85,171.83,172.85,63157.0,171.83,172.85,171.83,172.85,63157.0
2019-11-22 15:55:00,172.86,173.02,172.73,172.84,106804.0,172.86,173.02,172.73,172.84,106804.0
2019-11-25 09:30:00,175.0,176.81,174.76,176.32,58643.0,175.0,176.81,174.76,176.32,58643.0
2019-11-25 09:35:00,176.42,176.81,176.01,176.47,30799.0,176.42,176.81,176.01,176.47,30799.0
2019-11-25 09:40:00,176.53,177.17,176.12,177.15,54706.0,176.53,177.17,176.12,177.15,54706.0
2019-11-25 09:45:00,177.04,178.24,177.01,177.8,65232.0,177.04,178.24,177.01,177.8,65232.0
2019-11-25 09:50:00,177.73,178.15,177.34,177.76,32040.0,177.73,178.15,177.34,177.76,32040.0
2019-11-25 09:55:00,177.65,177.77,176.83,177.22,32361.0,177.65,177.77,176.83,177.22,32361.0
2019-11-25 10:00:00,177.29,177.29,176.4,176.84,43658.0,177.29,177.29,176.4,176.84,43658.0
2019-11-25 10:05:00,176.83,177.5,176.73,176.92,45065.0,176.83,177.5,176.73,176.92,45065.0
2019-11-25 10:10:00,176.91,177.07,176.68,176.74,27163.0,176.91,177.07,176.68,176.74,27163.0
2019-11-25 10:15:00,176.82,176.83,175.93,176.11,33779.0,176.82,176.83,175.93,176.11,33779.0
2019-11-25 10:20:00,176.08,176.34,176.03,176.3,7988.0,176.08,176.34,176.03,176.3,7988.0
2019-11-25 10:25:00,176.35,176.69,176.32,176.4,9338.0,176.35,176.69,176.32,176.4,9338.0
2019-11-25 10:30:00,176.39,176.71,176.32,176.65,5534.0,176.39,176.71,176.32,176.65,5534.0
2019-11-25 10:35:00,176.65,176.92,176.65,176.87,9192.0,176.65,176.92,176.65,176.87,9192.0
2019-11-25 10:40:00,176.89,177.0,176.77,176.77,8230.0,176.89,177.0,176.77,176.77,8230.0
2019-11-25 10:45:00,176.73,177.29,176.73,177.14,9372.0,176.73,177.29,176.73,177.14,9372.0
2019-11-25 10:50:00,177.13,177.35,176.71,176.91,7115.0,177.13,177.35,176.71,176.91,7115.0
2019-11-25 10:55:00,176.92,177.43,176.91,177.28,10740.0,176.92,177.43,176.91,177.28,10740.0
2019-11-25 11:00:00,177.31,177.38,177.15,177.28,6591.0,177.31,177.38,177.15,177.28,6591.0
2019-11-25 11:05:00,177.29,177.54,177.04,177.09,29489.0,177.29,177.54,177.04,177.09,29489.0
2019-11-25 11:10:00,177.09,177.29,176.96,177.11,37670.0,177.09,177.29,176.96,177.11,37670.0
2019-11-25 11:15:00,177.18,177.64,177.18,177.59,21221.0,177.18,177.64,177.18,177.59,21221.0
2019-11-25 11:20:00,177.52,177.76,177.51,177.71,9401.0,177.52,177.76,177.51,177.71,9401.0
2019-11-25 11:25:00,177.71,178.0,177.7,177.81,10060.0,177.71,178.0,177.7,177.81,10060.0
2019-11-25 11:30:00,177.75,177.77,177.19,177.32,11417.0,177.75,177.77,177.19,177.32,11417.0
2019-11-25 11:35:00,177.34,177.49,177.23,177.4,20138.0,177.34,177.49,177.23,177.4,20138.0
2019-11-25 11:40:00,177.45,177.8,177.45,177.47,12103.0,177.45,177.8,177.45,177.47,12103.0
2019-11-25 11:45:00,177.42,177.49,177.08,177.47,26588.0,177.42,177.49,177.08,177.47,26588.0
2019-11-25 11:50:00,177.44,177.44,177.1,177.16,8790.0,177.44,177.44,177.1,177.16,8790.0
2019-11-25 11:55:00,177.16,177.21,177.01,177.11,19113.0,177.16,177.21,177.01,177.11,19113.0
2019-11-25 12:00:00,177.11,177.18,176.87,177.0,25212.0,177.11,177.18,176.87,177.0,25212.0
2019-11-25 12:05:00,177.02,177.11,176.76,176.83,15446.0,177.02,177.11,176.76,176.83,15446.0
2019-11-25 12:10:00,176.81,176.97,176.69,176.96,26216.0,176.81,176.97,176.69,176.96,26216.0
2019-11-25 12:15:00,176.97,177.01,176.74,176.78,6121.0,176.97,177.01,176.74,176.78,6121.0
2019-11-25 12:20:00,176.8,176.9,176.6,176.68,5744.0,176.8,176.9,176.6,176.68,5744.0
2019-11-25 12:25:00,176.74,176.84,176.67,176.68,2064.0,176.74,176.84,176.67,176.68,2064.0
2019-11-25 12:30:00,176.66,176.7,176.4,176.46,5717.0,176.66,176.7,176.4,176.46,5717.0
2019-11-25 12:35:00,176.44,176.45,176.29,176.43,3974.0,176.44,176.45,176.29,176.43,3974.0
2019-11-25 12:40:00,176.43,176.46,176.25,176.39,20052.0,176.43,176.46,176.25,176.39,20052.0
2019-11-25 12:45:00,176.45,176.57,176.26,176.3,5825.0,176.45,176.57,176.26,176.3,5825.0
2019-11-25 12:50:00,176.31,176.37,176.23,176.31,3673.0,176.31,176.37,176.23,176.31,3673.0
2019-11-25 12:55:00,176.31,176.63,176.3,176.6,4252.0,176.31,176.63,176.3,176.6,4252.0
2019-11-25 13:00:00,176.58,176.75,176.55,176.59,8714.0,176.58,176.75,176.55,176.59,8714.0
2019-11-25 13:05:00,176.6,176.6,176.24,176.28,8012.0,176.6,176.6,176.24,176.28,8012.0
2019-11-25 13:10:00,176.24,176.65,176.24,176.54,7936.0,176.24,176.65,176.24,176.54,7936.0
2019-11-25 13:15:00,176.47,176.62,176.45,176.62,4499.0,176.47,176.62,176.45,176.62,4499.0
2019-11-25 13:20:00,176.61,176.98,176.53,176.96,4425.0,176.61,176.98,176.53,176.96,4425.0
2019-11-25 13:25:00,176.96,177.09,176.76,176.77,7040.0,176.96,177.09,176.76,176.77,7040.0
2019-11-25 13:30:00,176.77,176.82,176.7,176.7,2000.0,176.77,176.82,176.7,176.7,2000.0
2019-11-25 13:35:00,176.68,176.68,176.43,176.58,5747.0,176.68,176.68,176.43,176.58,5747.0
2019-11-25 13:40:00,176.6,176.72,176.56,176.72,3417.0,176.6,176.72,176.56,176.72,3417.0
2019-11-25 13:45:00,176.71,176.83,176.64,176.82,9848.0,176.71,176.83,176.64,176.82,9848.0
2019-11-25 13:50:00,176.87,176.87,176.72,176.74,10257.0,176.87,176.87,176.72,176.74,10257.0
2019-11-25 13:55:00,176.68,176.74,176.52,176.56,20708.0,176.68,176.74,176.52,176.56,20708.0
2019-11-25 14:00:00,176.56,176.57,176.29,176.56,18047.0,176.56,176.57,176.29,176.56,18047.0
2019-11-25 14:05:00,176.56,176.69,176.3,176.69,12475.0,176.56,176.69,176.3,176.69,12475.0
2019-11-25 14:10:00,176.66,176.69,176.28,176.45,10258.0,176.66,176.69,176.28,176.45,10258.0
2019-11-25 14:15:00,176.45,176.83,176.45,176.74,11960.0,176.45,176.83,176.45,176.74,11960.0
2019-11-25 14:20:00,176.64,176.98,176.64,176.98,5486.0,176.64,176.98,176.64,176.98,5486.0
2019-11-25 14:25:00,177.0,177.14,176.98,177.14,7491.0,177.0,177.14,176.98,177.14,7491.0
2019-11-25 14:30:00,177.03,177.09,176.8,176.89,6939.0,177.03,177.09,176.8,176.89,6939.0
2019-11-25 14:35:00,176.89,177.0,176.82,176.9,6312.0,176.89,177.0,176.82,176.9,6312.0
2019-11-25 14:40:00,176.84,176.98,176.84,176.93,7498.0,176.84,176.98,176.84,176.93,7498.0
2019-11-25 14:45:00,176.89,176.92,176.6,176.8,6459.0,176.89,176.92,176.6,176.8,6459.0
2019-11-25 14:50:00,176.74,177.06,176.7,177.06,8121.0,176.74,177.06,176.7,177.06,8121.0
2019-11-25 14:55:00,177.09,177.09,176.92,176.94,8500.0,177.09,177.09,176.92,176.94,8500.0
2019-11-25 15:00:00,176.94,177.01,176.73,176.82,9416.0,176.94,177.01,176.73,176.82,9416.0
2019-11-25 15:05:00,176.71,177.18,176.7,177.17,17111.0,176.71,177.18,176.7,177.17,17111.0
2019-11-25 15:10:00,177.2,177.34,176.86,176.89,34050.0,177.2,177.34,176.86,176.89,34050.0
2019-11-25 15:15:00,176.85,177.07,176.72,176.94,14747.0,176.85,177.07,176.72,176.94,14747.0
2019-11-25 15:20:00,176.96,177.17,176.89,177.04,13429.0,176.96,177.17,176.89,177.04,13429.0
2019-11-25 15:25:00,176.98,177.01,176.82,176.98,13852.0,176.98,177.01,176.82,176.98,13852.0
2019-11-25 15:30:00,176.95,176.95,176.41,176.42,15726.0,176.95,176.95,176.41,176.42,15726.0
2019-11-25 15:35:00,176.4,176.43,176.13,176.21,12147.0,176.4,176.43,176.13,176.21,12147.0
2019-11-25 15:40:00,176.23,176.39,176.08,176.39,29599.0,176.23,176.39,176.08,176.39,29599.0
2019-11-25 15:45:00,176.4,176.72,176.4,176.62,34394.0,176.4,176.72,176.4,176.62,34394.0
2019-11-25 15:50:00,176.6,176.69,176.36,176.48,54601.0,176.6,176.69,176.36,176.48,54601.0
2019-11-25 15:55:00,176.49,176.59,176.29,176.47,70593.0,176.49,176.59,176.29,176.47,70593.0
2019-11-26 09:30:00,176.45,177.87,176.45,177.46,33021.0,176.45,177.87,176.45,177.46,33021.0
2019-11-26 09:35:00,177.36,177.9,176.94,177.46,12886.0,177.36,177.9,176.94,177.46,12886.0
2019-11-26 09:40:00,177.48,178.06,177.32,177.93,7528.0,177.48,178.06,177.32,177.93,7528.0
2019-11-26 09:45:00,177.91,177.91,177.03,177.12,18478.0,177.91,177.91,177.03,177.12,18478.0
2019-11-26 09:50:00,177.21,177.86,177.11,177.69,30806.0,177.21,177.86,177.11,177.69,30806.0
2019-11-26 09:55:00,177.7,178.0,177.59,177.86,16649.0,177.7,178.0,177.59,177.86,16649.0
2019-11-26 10:00:00,177.88,178.02,177.84,177.93,8998.0,177.88,178.02,177.84,177.93,8998.0
2019-11-26 10:05:00,177.96,178.05,177.88,178.0,5705.0,177.96,178.05,177.88,178.0,5705.0
2019-11-26 10:10:00,177.98,178.53,177.97,178.47,12031.0,177.98,178.53,177.97,178.47,12031.0
2019-11-26 10:15:00,178.53,178.74,178.34,178.65,18480.0,178.53,178.74,178.34,178.65,18480.0
2019-11-26 10:20:00,178.6,179.12,178.6,179.12,11088.0,178.6,179.12,178.6,179.12,11088.0
2019-11-26 10:25:00,179.11,179.11,178.66,178.95,8778.0,179.11,179.11,178.66,178.95,8778.0
2019-11-26 10:30:00,178.86,179.13,178.75,179.01,14639.0,178.86,179.13,178.75,179.01,14639.0
2019-11-26 10:35:00,178.9,179.07,178.64,178.82,39305.0,178.9,179.07,178.64,178.82,39305.0
2019-11-26 10:40:00,178.82,178.9,178.59,178.73,22277.0,178.82,178.9,178.59,178.73,22277.0
2019-11-26 10:45:00,178.75,178.75,178.26,178.31,9375.0,178.75,178.75,178.26,178.31,9375.0
2019-11-26 10:50:00,178.36,178.54,178.27,178.36,9336.0,178.36,178.54,178.27,178.36,9336.0
2019-11-26 10:55:00,178.27,178.62,178.17,178.56,7857.0,178.27,178.62,178.17,178.56,7857.0
2019-11-26 11:00:00,178.58,178.78,178.5,178.71,10011.0,178.58,178.78,178.5,178.71,10011.0
2019-11-26 11:05:00,178.72,178.95,178.65,178.79,13698.0,178.72,178.95,178.65,178.79,13698.0
2019-11-26 11:10:00,178.76,178.98,178.73,178.77,26976.0,178.76,178.98,178.73,178.77,26976.0
2019-11-26 11:15:00,178.77,178.77,178.19,178.32,18220.0,178.77,178.77,178.19,178.32,18220.0
2019-11-26 11:20:00,178.31,178.38,178.15,178.24,5258.0,178.31,178.38,178.15,178.24,5258.0
2019-11-26 11:25:00,178.23,178.23,177.77,177.79,7512.0,178.23,178.23,177.77,177.79,7512.0
2019-11-26 11:30:00,177.79,177.98,177.7,177.95,6269.0,177.79,177.98,177.7,177.95,6269.0
2019-11-26 11:35:00,177.98,177.98,177.47,177.57,8579.0,177.98,177.98,177.47,177.57,8579.0
2019-11-26 11:40:00,177.49,177.64,177.38,177.44,11130.0,177.49,177.64,177.38,177.44,11130.0
2019-11-26 11:45:00,177.45,177.7,177.26,177.67,47675.0,177.45,177.7,177.26,177.67,47675.0
2019-11-26 11:50:00,177.74,177.8,177.32,177.35,22163.0,177.74,177.8,177.32,177.35,22163.0
2019-11-26 11:55:00,177.36,177.39,177.05,177.13,9506.0,177.36,177.39,177.05,177.13,9506.0
2019-11-26 12:00:00,177.18,177.42,177.18,177.36,4931.0,177.18,177.42,177.18,177.36,4931.0
2019-11-26 12:05:00,177.42,177.6,177.41,177.44,8601.0,177.42,177.6,177.41,177.44,8601.0
2019-11-26 12:10:00,177.5,177.88,177.5,177.88,8803.0,177.5,177.88,177.5,177.88,8803.0
2019-11-26 12:15:00,177.93,178.0,177.81,177.9,5867.0,177.93,178.0,177.81,177.9,5867.0
2019-11-26 12:20:00,177.9,177.98,177.84,177.87,6228.0,177.9,177.98,177.84,177.87,6228.0
2019-11-26 12:25:00,177.88,177.9,177.61,177.7,4657.0,177.88,177.9,177.61,177.7,4657.0
2019-11-26 12:30:00,177.72,177.99,177.67,177.83,8015.0,177.72,177.99,177.67,177.83,8015.0
2019-11-26 12:35:00,177.85,177.98,177.82,177.85,3765.0,177.85,177.98,177.82,177.85,3765.0
2019-11-26 12:40:00,177.84,177.84,177.59,177.63,4710.0,177.84,177.84,177.59,177.63,4710.0
2019-11-26 12:45:00,177.58,177.66,177.53,177.6,2685.0,177.58,177.66,177.53,177.6,2685.0
2019-11-26 12:50:00,177.57,177.72,177.5,177.72,4300.0,177.57,177.72,177.5,177.72,4300.0
2019-11-26 12:55:00,177.69,178.02,177.66,178.02,6806.0,177.69,178.02,177.66,178.02,6806.0
2019-11-26 13:00:00,178.01,178.06,177.97,177.99,6469.0,178.01,178.06,177.97,177.99,6469.0
2019-11-26 13:05:00,178.03,178.09,177.72,177.79,16058.0,178.03,178.09,177.72,177.79,16058.0
2019-11-26 13:10:00,177.82,177.91,177.79,177.8,4091.0,177.82,177.91,177.79,177.8,4091.0
2019-11-26 13:15:00,177.79,177.82,177.56,177.62,5050.0,177.79,177.82,177.56,177.62,5050.0
2019-11-26 13:20:00,177.59,177.59,177.2,177.37,11038.0,177.59,177.59,177.2,177.37,11038.0
2019-11-26 13:25:00,177.37,177.6,177.29,177.54,5432.0,177.37,177.6,177.29,177.54,5432.0
2019-11-26 13:30:00,177.59,177.63,177.35,177.5,8010.0,177.59,177.63,177.35,177.5,8010.0
2019-11-26 13:35:00,177.49,177.53,177.4,177.4,6081.0,177.49,177.53,177.4,177.4,6081.0
2019-11-26 13:40:00,177.36,177.42,177.2,177.33,7813.0,177.36,177.42,177.2,177.33,7813.0
2019-11-26 13:45:00,177.3,177.36,177.24,177.28,9361.0,177.3,177.36,177.24,177.28,9361.0
2019-11-26 13:50:00,177.28,177.34,177.23,177.33,5373.0,177.28,177.34,177.23,177.33,5373.0
2019-11-26 13:55:00,177.33,177.63,177.29,177.57,8933.0,177.33,177.63,177.29,177.57,8933.0
2019-11-26 14:00:00,177.56,177.77,177.55,177.77,6151.0,177.56,177.77,177.55,177.77,6151.0
2019-11-26 14:05:00,177.75,177.97,177.69,177.83,37050.0,177.75,177.97,177.69,177.83,37050.0
2019-11-26 14:10:00,177.83,177.97,177.79,177.82,8240.0,177.83,177.97,177.79,177.82,8240.0
2019-11-26 14:15:00,177.85,178.07,177.73,178.0,27635.0,177.85,178.07,177.73,178.0,27635.0
2019-11-26 14:20:00,178.0,178.05,177.89,178.01,32238.0,178.0,178.05,177.89,178.01,32238.0
2019-11-26 14:25:00,178.02,178.02,177.9,177.95,7370.0,178.02,178.02,177.9,177.95,7370.0
2019-11-26 14:30:00,177.99,177.99,177.69,177.83,13102.0,177.99,177.99,177.69,177.83,13102.0
2019-11-26 14:35:00,177.83,178.12,177.79,178.12,55324.0,177.83,178.12,177.79,178.12,55324.0
2019-11-26 14:40:00,178.08,178.34,178.05,178.28,11131.0,178.08,178.34,178.05,178.28,11131.0
2019-11-26 14:45:00,178.16,178.36,178.16,178.32,6275.0,178.16,178.36,178.16,178.32,6275.0
2019-11-26 14:50:00,178.32,178.35,178.1,178.15,8607.0,178.32,178.35,178.1,178.15,8607.0
2019-11-26 14:55:00,178.19,178.23,177.87,178.19,6935.0,178.19,178.23,177.87,178.19,6935.0
2019-11-26 15:00:00,178.07,178.22,178.0,178.18,9805.0,178.07,178.22,178.0,178.18,9805.0
2019-11-26 15:05:00,178.22,178.22,177.88,177.98,7600.0,178.22,178.22,177.88,177.98,7600.0
2019-11-26 15:10:00,177.99,178.1,177.94,178.1,31974.0,177.99,178.1,177.94,178.1,31974.0
2019-11-26 15:15:00,178.08,178.09,177.95,178.05,16813.0,178.08,178.09,177.95,178.05,16813.0
2019-11-26 15:20:00,178.03,178.15,177.96,178.05,17889.0,178.03,178.15,177.96,178.05,17889.0
2019-11-26 15:25:00,178.08,178.1,177.99,178.07,15828.0,178.08,178.1,177.99,178.07,15828.0
2019-11-26 15:30:00,178.09,178.17,177.98,177.99,22518.0,178.09,178.17,177.98,177.99,22518.0
2019-11-26 15:35:00,177.97,178.23,177.87,178.18,28185.0,177.97,178.23,177.87,178.18,28185.0
2019-11-26 15:40:00,178.21,178.26,177.96,178.14,29223.0,178.21,178.26,177.96,178.14,29223.0
2019-11-26 15:45:00,178.1,178.44,178.1,178.28,51286.0,178.1,178.44,178.1,178.28,51286.0
2019-11-26 15:50:00,178.28,178.44,177.77,178.0,106372.0,178.28,178.44,177.77,178.0,106372.0
2019-11-26 15:55:00,178.06,178.3,177.99,178.12,106223.0,178.06,178.3,177.99,178.12,106223.0
2019-11-27 09:30:00,179.0,179.08,178.13,178.49,21228.0,179.0,179.08,178.13,178.49,21228.0
2019-11-27 09:35:00,178.54,179.01,178.38,178.4,9936.0,178.54,179.01,178.38,178.4,9936.0
2019-11-27 09:40:00,178.35,178.43,177.5,178.34,23860.0,178.35,178.43,177.5,178.34,23860.0
2019-11-27 09:45:00,178.55,178.55,177.45,177.45,23155.0,178.55,178.55,177.45,177.45,23155.0
2019-11-27 09:50:00,177.59,178.04,177.12,177.78,17825.0,177.59,178.04,177.12,177.78,17825.0
2019-11-27 09:55:00,177.82,177.92,177.54,177.82,5881.0,177.82,177.92,177.54,177.82,5881.0
2019-11-27 10:00:00,177.78,178.32,177.77,177.92,6750.0,177.78,178.32,177.77,177.92,6750.0
2019-11-27 10:05:00,178.05,178.45,178.05,178.29,10330.0,178.05,178.45,178.05,178.29,10330.0
2019-11-27 10:10:00,178.28,178.51,178.22,178.34,12909.0,178.28,178.51,178.22,178.34,12909.0
2019-11-27 10:15:00,178.44,178.65,178.41,178.43,13397.0,178.44,178.65,178.41,178.43,13397.0
2019-11-27 10:20:00,178.43,178.43,178.06,178.26,7821.0,178.43,178.43,178.06,178.26,7821.0
2019-11-27 10:25:00,178.3,178.61,178.3,178.53,6124.0,178.3,178.61,178.3,178.53,6124.0
2019-11-27 10:30:00,178.44,178.52,178.13,178.31,14328.0,178.44,178.52,178.13,178.31,14328.0
2019-11-27 10:35:00,178.38,178.51,177.94,177.98,11946.0,178.38,178.51,177.94,177.98,11946.0
2019-11-27 10:40:00,177.96,178.1,177.96,178.09,3600.0,177.96,178.1,177.96,178.09,3600.0
2019-11-27 10:45:00,178.08,178.09,177.81,178.0,6048.0,178.08,178.09,177.81,178.0,6048.0
2019-11-27 10:50:00,177.99,178.1,177.89,178.04,7364.0,177.99,178.1,177.89,178.04,7364.0
2019-11-27 10:55:00,178.08,178.23,178.0,178.04,3100.0,178.08,178.23,178.0,178.04,3100.0
2019-11-27 11:00:00,178.04,178.45,177.99,178.43,4301.0,178.04,178.45,177.99,178.43,4301.0
2019-11-27 11:05:00,178.38,178.43,178.07,178.21,6100.0,178.38,178.43,178.07,178.21,6100.0
2019-11-27 11:10:00,178.24,178.5,178.2,178.5,16730.0,178.24,178.5,178.2,178.5,16730.0
2019-11-27 11:15:00,178.5,178.71,178.5,178.67,7812.0,178.5,178.71,178.5,178.67,7812.0
2019-11-27 11:20:00,178.67,178.87,178.65,178.78,2706.0,178.67,178.87,178.65,178.78,2706.0
2019-11-27 11:25:00,178.72,178.78,178.51,178.55,4450.0,178.72,178.78,178.51,178.55,4450.0
2019-11-27 11:30:00,178.5,178.5,178.09,178.09,3717.0,178.5,178.5,178.09,178.09,3717.0
2019-11-27 11:35:00,178.07,178.46,178.07,178.45,4435.0,178.07,178.46,178.07,178.45,4435.0
2019-11-27 11:40:00,178.5,178.68,178.36,178.59,2808.0,178.5,178.68,178.36,178.59,2808.0
2019-11-27 11:45:00,178.54,178.58,178.5,178.51,1488.0,178.54,178.58,178.5,178.51,1488.0
2019-11-27 11:50:00,178.58,178.71,178.45,178.68,4553.0,178.58,178.71,178.45,178.68,4553.0
2019-11-27 11:55:00,178.68,178.77,178.6,178.76,2767.0,178.68,178.77,178.6,178.76,2767.0
2019-11-27 12:00:00,178.72,178.73,178.47,178.51,9395.0,178.72,178.73,178.47,178.51,9395.0
2019-11-27 12:05:00,178.6,178.76,178.55,178.61,11467.0,178.6,178.76,178.55,178.61,11467.0
2019-11-27 12:10:00,178.67,178.67,178.37,178.52,3013.0,178.67,178.67,178.37,178.52,3013.0
2019-11-27 12:15:00,178.43,178.77,178.41,178.77,7011.0,178.43,178.77,178.41,178.77,7011.0
2019-11-27 12:20:00,178.77,178.81,178.68,178.79,2888.0,178.77,178.81,178.68,178.79,2888.0
2019-11-27 12:25:00,178.66,178.82,178.62,178.82,2961.0,178.66,178.82,178.62,178.82,2961.0
2019-11-27 12:30:00,178.79,178.88,178.73,178.88,3927.0,178.79,178.88,178.73,178.88,3927.0
2019-11-27 12:35:00,178.86,178.93,178.6,178.66,10161.0,178.86,178.93,178.6,178.66,10161.0
2019-11-27 12:40:00,178.7,178.92,178.7,178.81,10070.0,178.7,178.92,178.7,178.81,10070.0
2019-11-27 12:45:00,178.79,179.17,178.76,179.17,14440.0,178.79,179.17,178.76,179.17,14440.0
2019-11-27 12:50:00,179.16,179.34,179.12,179.33,10520.0,179.16,179.34,179.12,179.33,10520.0
2019-11-27 12:55:00,179.28,179.31,178.94,178.94,8703.0,179.28,179.31,178.94,178.94,8703.0
2019-11-27 13:00:00,178.98,179.55,178.97,179.47,10826.0,178.98,179.55,178.97,179.47,10826.0
2019-11-27 13:05:00,179.51,179.61,179.46,179.61,4016.0,179.51,179.61,179.46,179.61,4016.0
2019-11-27 13:10:00,179.61,179.65,179.42,179.45,15331.0,179.61,179.65,179.42,179.45,15331.0
2019-11-27 13:15:00,179.39,179.46,179.29,179.46,3916.0,179.39,179.46,179.29,179.46,3916.0
2019-11-27 13:20:00,179.46,179.59,179.35,179.59,18006.0,179.46,179.59,179.35,179.59,18006.0
2019-11-27 13:25:00,179.57,179.57,179.23,179.29,4965.0,179.57,179.57,179.23,179.29,4965.0
2019-11-27 13:30:00,179.34,179.37,179.17,179.23,2291.0,179.34,179.37,179.17,179.23,2291.0
2019-11-27 13:35:00,179.23,179.39,179.19,179.19,4823.0,179.23,179.39,179.19,179.19,4823.0
2019-11-27 13:40:00,179.23,179.24,178.99,179.04,4902.0,179.23,179.24,178.99,179.04,4902.0
2019-11-27 13:45:00,179.13,179.24,179.12,179.18,2170.0,179.13,179.24,179.12,179.18,2170.0
2019-11-27 13:50:00,179.22,179.22,179.1,179.15,3800.0,179.22,179.22,179.1,179.15,3800.0
2019-11-27 13:55:00,179.08,179.13,178.94,179.06,28554.0,179.08,179.13,178.94,179.06,28554.0
2019-11-27 14:00:00,179.06,179.06,178.93,179.01,56774.0,179.06,179.06,178.93,179.01,56774.0
2019-11-27 14:05:00,179.01,179.04,178.81,179.01,14608.0,179.01,179.04,178.81,179.01,14608.0
2019-11-27 14:10:00,178.96,179.02,178.95,179.01,4769.0,178.96,179.02,178.95,179.01,4769.0
2019-11-27 14:15:00,178.99,179.45,178.99,179.4,74610.0,178.99,179.45,178.99,179.4,74610.0
2019-11-27 14:20:00,179.42,179.43,179.23,179.23,4868.0,179.42,179.43,179.23,179.23,4868.0
2019-11-27 14:25:00,179.23,179.38,179.2,179.37,4788.0,179.23,179.38,179.2,179.37,4788.0
2019-11-27 14:30:00,179.31,179.38,179.24,179.24,3730.0,179.31,179.38,179.24,179.24,3730.0
2019-11-27 14:35:00,179.25,179.35,179.12,179.31,20853.0,179.25,179.35,179.12,179.31,20853.0
2019-11-27 14:40:00,179.27,179.27,179.13,179.13,7790.0,179.27,179.27,179.13,179.13,7790.0
2019-11-27 14:45:00,179.11,179.21,179.09,179.19,4131.0,179.11,179.21,179.09,179.19,4131.0
2019-11-27 14:50:00,179.17,179.19,179.04,179.08,4389.0,179.17,179.19,179.04,179.08,4389.0
2019-11-27 14:55:00,179.1,179.11,178.91,178.92,4144.0,179.1,179.11,178.91,178.92,4144.0
2019-11-27 15:00:00,178.92,179.04,178.89,179.03,4641.0,178.92,179.04,178.89,179.03,4641.0
2019-11-27 15:05:00,179.05,179.08,178.93,178.97,6030.0,179.05,179.08,178.93,178.97,6030.0
2019-11-27 15:10:00,178.97,179.03,178.96,178.98,4998.0,178.97,179.03,178.96,178.98,4998.0
2019-11-27 15:15:00,178.98,179.01,178.96,178.98,15718.0,178.98,179.01,178.96,178.98,15718.0
2019-11-27 15:20:00,178.98,179.15,178.97,179.03,6731.0,178.98,179.15,178.97,179.03,6731.0
2019-11-27 15:25:00,179.1,179.1,178.93,179.02,6889.0,179.1,179.1,178.93,179.02,6889.0
2019-11-27 15:30:00,179.02,179.05,178.92,178.99,15460.0,179.02,179.05,178.92,178.99,15460.0
2019-11-27 15:35:00,178.98,179.27,178.97,179.24,27242.0,178.98,179.27,178.97,179.24,27242.0
2019-11-27 15:40:00,179.22,179.7,179.22,179.64,34945.0,179.22,179.7,179.22,179.64,34945.0
2019-11-27 15:45:00,179.64,179.64,179.31,179.33,23825.0,179.64,179.64,179.31,179.33,23825.0
2019-11-27 15:50:00,179.32,179.8,179.15,179.78,43569.0,179.32,179.8,179.15,179.78,43569.0
2019-11-27 15:55:00,179.75,179.81,179.59,179.73,72744.0,179.75,179.81,179.59,179.73,72744.0
2019-11-29 09:30:00,179.0,179.77,178.52,179.77,17221.0,179.0,179.77,178.52,179.77,17221.0
2019-11-29 09:35:00,179.9,179.91,178.99,179.23,5561.0,179.9,179.91,178.99,179.23,5561.0
2019-11-29 09:40:00,179.17,179.19,178.61,178.7,6195.0,179.17,179.19,178.61,178.7,6195.0
2019-11-29 09:45:00,178.61,179.02,178.34,179.02,16389.0,178.61,179.02,178.34,179.02,16389.0
2019-11-29 09:50:00,179.07,179.57,178.87,179.52,14620.0,179.07,179.57,178.87,179.52,14620.0
2019-11-29 09:55:00,179.52,179.68,179.39,179.58,6302.0,179.52,179.68,179.39,179.58,6302.0
2019-11-29 10:00:00,179.68,179.68,179.31,179.35,11723.0,179.68,179.68,179.31,179.35,11723.0
2019-11-29 10:05:00,179.48,179.57,179.04,179.36,18689.0,179.48,179.57,179.04,179.36,18689.0
2019-11-29 10:10:00,179.36,179.51,178.87,179.2,9021.0,179.36,179.51,178.87,179.2,9021.0
2019-11-29 10:15:00,179.23,179.37,179.1,179.18,4900.0,179.23,179.37,179.1,179.18,4900.0
2019-11-29 10:20:00,179.28,179.31,178.89,178.89,6172.0,179.28,179.31,178.89,178.89,6172.0
2019-11-29 10:25:00,178.85,179.26,178.85,179.15,5443.0,178.85,179.26,178.85,179.15,5443.0
2019-11-29 10:30:00,179.19,179.19,178.86,179.17,4424.0,179.19,179.19,178.86,179.17,4424.0
2019-11-29 10:35:00,179.03,179.14,178.88,179.14,5457.0,179.03,179.14,178.88,179.14,5457.0
2019-11-29 10:40:00,179.15,179.48,179.08,179.41,4150.0,179.15,179.48,179.08,179.41,4150.0
2019-11-29 10:45:00,179.45,179.74,179.39,179.56,4555.0,179.45,179.74,179.39,179.56,4555.0
2019-11-29 10:50:00,179.61,179.79,179.5,179.79,4200.0,179.61,179.79,179.5,179.79,4200.0
2019-11-29 10:55:00,179.75,179.98,179.72,179.92,5376.0,179.75,179.98,179.72,179.92,5376.0
2019-11-29 11:00:00,179.86,179.93,179.68,179.75,8183.0,179.86,179.93,179.68,179.75,8183.0
2019-11-29 11:05:00,179.73,179.98,179.73,179.94,6100.0,179.73,179.98,179.73,179.94,6100.0
2019-11-29 11:10:00,179.96,180.03,179.78,179.86,15572.0,179.96,180.03,179.78,179.86,15572.0
2019-11-29 11:15:00,179.89,179.89,179.71,179.88,2800.0,179.89,179.89,179.71,179.88,2800.0
2019-11-29 11:20:00,179.82,179.88,179.76,179.79,4482.0,179.82,179.88,179.76,179.79,4482.0
2019-11-29 11:25:00,179.81,179.86,179.66,179.66,2709.0,179.81,179.86,179.66,179.66,2709.0
2019-11-29 11:30:00,179.66,179.66,179.13,179.2,7111.0,179.66,179.66,179.13,179.2,7111.0
2019-11-29 11:35:00,179.15,179.3,179.11,179.13,7172.0,179.15,179.3,179.11,179.13,7172.0
2019-11-29 11:40:00,179.2,179.2,178.85,178.95,5384.0,179.2,179.2,178.85,178.95,5384.0
2019-11-29 11:45:00,178.95,179.39,178.95,179.39,4995.0,178.95,179.39,178.95,179.39,4995.0
2019-11-29 11:50:00,179.34,179.6,179.29,179.53,4044.0,179.34,179.6,179.29,179.53,4044.0
2019-11-29 11:55:00,179.49,179.7,179.47,179.7,3350.0,179.49,179.7,179.47,179.7,3350.0
2019-11-29 12:00:00,179.74,179.98,179.74,179.98,18513.0,179.74,179.98,179.74,179.98,18513.0
2019-11-29 12:05:00,179.91,179.98,179.86,179.9,3961.0,179.91,179.98,179.86,179.9,3961.0
2019-11-29 12:10:00,179.95,180.0,179.87,179.98,10045.0,179.95,180.0,179.87,179.98,10045.0
2019-11-29 12:15:00,179.92,179.97,179.68,179.68,8264.0,179.92,179.97,179.68,179.68,8264.0
2019-11-29 12:20:00,179.71,179.78,179.49,179.49,7659.0,179.71,179.78,179.49,179.49,7659.0
2019-11-29 12:25:00,179.54,179.54,179.05,179.08,9936.0,179.54,179.54,179.05,179.08,9936.0
2019-11-29 12:30:00,179.07,179.1,178.9,178.99,8287.0,179.07,179.1,178.9,178.99,8287.0
2019-11-29 12:35:00,178.97,179.18,178.97,179.11,9658.0,178.97,179.18,178.97,179.11,9658.0
2019-11-29 12:40:00,179.06,179.16,179.03,179.14,10378.0,179.06,179.16,179.03,179.14,10378.0
2019-11-29 12:45:00,179.14,179.33,179.13,179.21,7693.0,179.14,179.33,179.13,179.21,7693.0
2019-11-29 12:50:00,179.19,179.3,179.1,179.15,14626.0,179.19,179.3,179.1,179.15,14626.0
2019-11-29 12:55:00,179.13,179.27,179.05,179.14,21538.0,179.13,179.27,179.05,179.14,21538.0
2019-12-02 09:30:00,178.56,178.65,175.6,175.84,44092.0,178.56,178.65,175.6,175.84,44092.0
2019-12-02 09:35:00,175.84,175.91,174.18,174.19,35158.0,175.84,175.91,174.18,174.19,35158.0
2019-12-02 09:40:00,174.06,175.0,173.58,174.99,26324.0,174.06,175.0,173.58,174.99,26324.0
2019-12-02 09:45:00,174.97,175.24,174.21,174.32,35070.0,174.97,175.24,174.21,174.32,35070.0
2019-12-02 09:50:00,174.0,174.26,173.11,173.12,28519.0,174.0,174.26,173.11,173.12,28519.0
2019-12-02 09:55:00,173.27,173.57,172.18,172.51,20308.0,173.27,173.57,172.18,172.51,20308.0
2019-12-02 10:00:00,172.43,172.53,171.61,172.03,29569.0,172.43,172.53,171.61,172.03,29569.0
2019-12-02 10:05:00,172.03,172.11,171.41,171.94,19285.0,172.03,172.11,171.41,171.94,19285.0
2019-12-02 10:10:00,171.99,172.35,171.85,171.95,66892.0,171.99,172.35,171.85,171.95,66892.0
2019-12-02 10:15:00,171.92,172.01,171.31,171.41,42183.0,171.92,172.01,171.31,171.41,42183.0
2019-12-02 10:20:00,171.32,171.51,170.67,170.67,27601.0,171.32,171.51,170.67,170.67,27601.0
2019-12-02 10:25:00,170.71,171.07,170.32,170.59,42700.0,170.71,171.07,170.32,170.59,42700.0
2019-12-02 10:30:00,170.59,170.66,170.2,170.48,40497.0,170.59,170.66,170.2,170.48,40497.0
2019-12-02 10:35:00,170.48,170.48,169.69,170.19,22035.0,170.48,170.48,169.69,170.19,22035.0
2019-12-02 10:40:00,170.25,170.6,170.07,170.28,30214.0,170.25,170.6,170.07,170.28,30214.0
2019-12-02 10:45:00,170.21,170.64,169.75,169.89,15426.0,170.21,170.64,169.75,169.89,15426.0
2019-12-02 10:50:00,169.81,170.37,169.81,170.04,29099.0,169.81,170.37,169.81,170.04,29099.0
2019-12-02 10:55:00,170.0,170.74,169.97,170.11,21093.0,170.0,170.74,169.97,170.11,21093.0
2019-12-02 11:00:00,169.99,170.59,169.86,170.3,12199.0,169.99,170.59,169.86,170.3,12199.0
2019-12-02 11:05:00,170.21,170.21,169.76,169.89,17647.0,170.21,170.21,169.76,169.89,17647.0
2019-12-02 11:10:00,169.8,169.95,169.5,169.81,26673.0,169.8,169.95,169.5,169.81,26673.0
2019-12-02 11:15:00,169.81,170.18,169.6,170.17,25244.0,169.81,170.18,169.6,170.17,25244.0
2019-12-02 11:20:00,170.13,170.82,170.13,170.67,23565.0,170.13,170.82,170.13,170.67,23565.0
2019-12-02 11:25:00,170.72,170.85,170.49,170.49,24993.0,170.72,170.85,170.49,170.49,24993.0
2019-12-02 11:30:00,170.54,170.57,170.15,170.52,11953.0,170.54,170.57,170.15,170.52,11953.0
2019-12-02 11:35:00,170.4,170.73,170.37,170.73,45586.0,170.4,170.73,170.37,170.73,45586.0
2019-12-02 11:40:00,170.79,170.89,170.58,170.78,12077.0,170.79,170.89,170.58,170.78,12077.0
2019-12-02 11:45:00,170.79,171.16,170.6,171.16,17671.0,170.79,171.16,170.6,171.16,17671.0
2019-12-02 11:50:00,171.23,171.48,171.14,171.22,22805.0,171.23,171.48,171.14,171.22,22805.0
2019-12-02 11:55:00,171.18,171.7,171.18,171.7,18283.0,171.18,171.7,171.18,171.7,18283.0
2019-12-02 12:00:00,171.77,171.94,171.68,171.91,17818.0,171.77,171.94,171.68,171.91,17818.0
2019-12-02 12:05:00,171.91,172.04,171.56,171.74,23540.0,171.91,172.04,171.56,171.74,23540.0
2019-12-02 12:10:00,171.71,171.89,171.67,171.67,3595.0,171.71,171.89,171.67,171.67,3595.0
2019-12-02 12:15:00,171.84,172.05,171.84,171.99,3063.0,171.84,172.05,171.84,171.99,3063.0
2019-12-02 12:20:00,171.87,171.87,171.55,171.63,10881.0,171.87,171.87,171.55,171.63,10881.0
2019-12-02 12:25:00,171.63,171.82,171.27,171.82,21417.0,171.63,171.82,171.27,171.82,21417.0
2019-12-02 12:30:00,171.74,171.79,171.38,171.52,5143.0,171.74,171.79,171.38,171.52,5143.0
2019-12-02 12:35:00,171.53,171.58,171.07,171.15,8013.0,171.53,171.58,171.07,171.15,8013.0
2019-12-02 12:40:00,171.18,171.31,170.92,171.25,6670.0,171.18,171.31,170.92,171.25,6670.0
2019-12-02 12:45:00,171.4,171.4,171.11,171.4,2885.0,171.4,171.4,171.11,171.4,2885.0
2019-12-02 12:50:00,171.38,171.53,171.35,171.44,3574.0,171.38,171.53,171.35,171.44,3574.0
2019-12-02 12:55:00,171.46,171.6,171.41,171.54,3750.0,171.46,171.6,171.41,171.54,3750.0
2019-12-02 13:00:00,171.54,171.91,171.54,171.91,4960.0,171.54,171.91,171.54,171.91,4960.0
2019-12-02 13:05:00,171.9,172.1,171.84,171.96,6569.0,171.9,172.1,171.84,171.96,6569.0
2019-12-02 13:10:00,171.99,172.16,171.91,172.08,3828.0,171.99,172.16,171.91,172.08,3828.0
2019-12-02 13:15:00,172.06,172.12,171.86,172.0,10243.0,172.06,172.12,171.86,172.0,10243.0
2019-12-02 13:20:00,172.0,172.0,171.77,171.9,4545.0,172.0,172.0,171.77,171.9,4545.0
2019-12-02 13:25:00,171.81,172.17,171.77,172.05,7479.0,171.81,172.17,171.77,172.05,7479.0
2019-12-02 13:30:00,172.01,172.01,171.57,171.57,4350.0,172.01,172.01,171.57,171.57,4350.0
2019-12-02 13:35:00,171.63,171.82,171.59,171.79,8121.0,171.63,171.82,171.59,171.79,8121.0
2019-12-02 13:40:00,171.76,171.76,171.43,171.59,6108.0,171.76,171.76,171.43,171.59,6108.0
2019-12-02 13:45:00,171.61,171.83,171.47,171.83,6726.0,171.61,171.83,171.47,171.83,6726.0
2019-12-02 13:50:00,171.81,172.05,171.74,171.97,6197.0,171.81,172.05,171.74,171.97,6197.0
2019-12-02 13:55:00,171.96,172.06,171.93,172.01,8106.0,171.96,172.06,171.93,172.01,8106.0
2019-12-02 14:00:00,172.04,172.06,171.9,171.92,6721.0,172.04,172.06,171.9,171.92,6721.0
2019-12-02 14:05:00,171.92,171.99,171.77,171.78,6765.0,171.92,171.99,171.77,171.78,6765.0
2019-12-02 14:10:00,171.77,172.05,171.76,171.93,9986.0,171.77,172.05,171.76,171.93,9986.0
2019-12-02 14:15:00,171.88,172.21,171.85,172.05,18938.0,171.88,172.21,171.85,172.05,18938.0
2019-12-02 14:20:00,172.03,172.1,171.87,171.93,7148.0,172.03,172.1,171.87,171.93,7148.0
2019-12-02 14:25:00,171.93,172.14,171.82,171.82,5869.0,171.93,172.14,171.82,171.82,5869.0
2019-12-02 14:30:00,171.91,172.42,171.91,172.42,12690.0,171.91,172.42,171.91,172.42,12690.0
2019-12-02 14:35:00,172.42,172.42,171.98,172.21,10079.0,172.42,172.42,171.98,172.21,10079.0
2019-12-02 14:40:00,172.17,172.22,172.01,172.12,18519.0,172.17,172.22,172.01,172.12,18519.0
2019-12-02 14:45:00,172.06,172.13,171.75,172.03,9415.0,172.06,172.13,171.75,172.03,9415.0
2019-12-02 14:50:00,172.07,172.08,171.66,171.76,9349.0,172.07,172.08,171.66,171.76,9349.0
2019-12-02 14:55:00,171.71,171.99,171.71,171.82,6641.0,171.71,171.99,171.71,171.82,6641.0
2019-12-02 15:00:00,171.89,171.95,171.67,171.79,10350.0,171.89,171.95,171.67,171.79,10350.0
2019-12-02 15:05:00,171.79,171.91,171.55,171.61,11443.0,171.79,171.91,171.55,171.61,11443.0
2019-12-02 15:10:00,171.57,171.8,171.57,171.66,27142.0,171.57,171.8,171.57,171.66,27142.0
2019-12-02 15:15:00,171.64,172.0,171.62,172.0,6088.0,171.64,172.0,171.62,172.0,6088.0
2019-12-02 15:20:00,171.95,171.95,171.72,171.84,8335.0,171.95,171.95,171.72,171.84,8335.0
2019-12-02 15:25:00,171.86,171.88,171.67,171.76,10804.0,171.86,171.88,171.67,171.76,10804.0
2019-12-02 15:30:00,171.78,171.94,171.73,171.94,13297.0,171.78,171.94,171.73,171.94,13297.0
2019-12-02 15:35:00,171.94,172.13,171.89,172.11,12674.0,171.94,172.13,171.89,172.11,12674.0
2019-12-02 15:40:00,172.11,172.14,171.87,172.01,16195.0,172.11,172.14,171.87,172.01,16195.0
2019-12-02 15:45:00,172.01,172.24,172.0,172.14,24206.0,172.01,172.24,172.0,172.14,24206.0
2019-12-02 15:50:00,172.12,172.15,171.77,171.81,32961.0,172.12,172.15,171.77,171.81,32961.0
2019-12-02 15:55:00,171.82,172.0,171.61,171.85,75545.0,171.82,172.0,171.61,171.85,75545.0
2019-12-03 09:30:00,169.0,169.72,167.49,169.49,57615.0,169.0,169.72,167.49,169.49,57615.0
2019-12-03 09:35:00,169.67,171.5,169.67,171.09,30715.0,169.67,171.5,169.67,171.09,30715.0
2019-12-03 09:40:00,171.03,171.13,170.33,170.46,23540.0,171.03,171.13,170.33,170.46,23540.0
2019-12-03 09:45:00,170.45,171.37,170.13,171.03,25595.0,170.45,171.37,170.13,171.03,25595.0
2019-12-03 09:50:00,171.05,171.5,170.71,171.28,12980.0,171.05,171.5,170.71,171.28,12980.0
2019-12-03 09:55:00,171.25,172.15,171.0,172.11,22852.0,171.25,172.15,171.0,172.11,22852.0
2019-12-03 10:00:00,172.11,172.64,172.11,172.31,45740.0,172.11,172.64,172.11,172.31,45740.0
2019-12-03 10:05:00,172.31,172.85,172.28,172.59,36657.0,172.31,172.85,172.28,172.59,36657.0
2019-12-03 10:10:00,172.67,173.28,172.48,173.02,26564.0,172.67,173.28,172.48,173.02,26564.0
2019-12-03 10:15:00,172.92,173.89,172.92,173.48,23833.0,172.92,173.89,172.92,173.48,23833.0
2019-12-03 10:20:00,173.45,173.47,173.11,173.45,12416.0,173.45,173.47,173.11,173.45,12416.0
2019-12-03 10:25:00,173.29,173.58,172.89,173.01,35406.0,173.29,173.58,172.89,173.01,35406.0
2019-12-03 10:30:00,173.06,173.32,172.57,172.62,20386.0,173.06,173.32,172.57,172.62,20386.0
2019-12-03 10:35:00,172.62,172.62,171.87,172.3,16141.0,172.62,172.62,171.87,172.3,16141.0
2019-12-03 10:40:00,172.23,172.63,172.15,172.27,8429.0,172.23,172.63,172.15,172.27,8429.0
2019-12-03 10:45:00,172.36,172.41,171.42,171.62,11632.0,172.36,172.41,171.42,171.62,11632.0
2019-12-03 10:50:00,171.62,171.86,171.42,171.78,17411.0,171.62,171.86,171.42,171.78,17411.0
2019-12-03 10:55:00,171.7,172.36,171.62,172.36,8363.0,171.7,172.36,171.62,172.36,8363.0
2019-12-03 11:00:00,172.4,172.56,172.11,172.33,20600.0,172.4,172.56,172.11,172.33,20600.0
2019-12-03 11:05:00,172.5,172.58,172.36,172.47,5453.0,172.5,172.58,172.36,172.47,5453.0
2019-12-03 11:10:00,172.46,173.09,172.43,173.07,11912.0,172.46,173.09,172.43,173.07,11912.0
2019-12-03 11:15:00,173.07,173.49,173.01,173.07,42656.0,173.07,173.49,173.01,173.07,42656.0
2019-12-03 11:20:00,173.06,173.09,172.52,172.52,6393.0,173.06,173.09,172.52,172.52,6393.0
2019-12-03 11:25:00,172.52,172.83,172.52,172.74,4581.0,172.52,172.83,172.52,172.74,4581.0
2019-12-03 11:30:00,172.67,173.12,172.66,172.97,16446.0,172.67,173.12,172.66,172.97,16446.0
2019-12-03 11:35:00,172.99,173.09,172.77,172.99,10826.0,172.99,173.09,172.77,172.99,10826.0
2019-12-03 11:40:00,172.98,173.02,172.76,172.81,13041.0,172.98,173.02,172.76,172.81,13041.0
2019-12-03 11:45:00,172.73,172.96,172.7,172.96,4746.0,172.73,172.96,172.7,172.96,4746.0
2019-12-03 11:50:00,172.96,173.11,172.83,172.95,5460.0,172.96,173.11,172.83,172.95,5460.0
2019-12-03 11:55:00,172.9,173.03,172.86,173.0,5481.0,172.9,173.03,172.86,173.0,5481.0
2019-12-03 12:00:00,172.89,172.95,172.54,172.64,5994.0,172.89,172.95,172.54,172.64,5994.0
2019-12-03 12:05:00,172.6,173.2,172.46,173.11,22051.0,172.6,173.2,172.46,173.11,22051.0
2019-12-03 12:10:00,173.13,173.3,173.06,173.21,5250.0,173.13,173.3,173.06,173.21,5250.0
2019-12-03 12:15:00,173.16,173.42,173.01,173.42,4139.0,173.16,173.42,173.01,173.42,4139.0
2019-12-03 12:20:00,173.32,173.77,173.21,173.59,11236.0,173.32,173.77,173.21,173.59,11236.0
2019-12-03 12:25:00,173.66,173.67,173.46,173.59,7879.0,173.66,173.67,173.46,173.59,7879.0
2019-12-03 12:30:00,173.55,173.59,173.3,173.34,9541.0,173.55,173.59,173.3,173.34,9541.0
2019-12-03 12:35:00,173.38,173.45,172.98,173.18,9500.0,173.38,173.45,172.98,173.18,9500.0
2019-12-03 12:40:00,173.22,173.45,173.22,173.41,8334.0,173.22,173.45,173.22,173.41,8334.0
2019-12-03 12:45:00,173.48,173.71,173.18,173.59,7498.0,173.48,173.71,173.18,173.59,7498.0
2019-12-03 12:50:00,173.54,173.68,173.45,173.45,8119.0,173.54,173.68,173.45,173.45,8119.0
2019-12-03 12:55:00,173.44,173.58,173.38,173.44,8385.0,173.44,173.58,173.38,173.44,8385.0
2019-12-03 13:00:00,173.48,173.72,173.48,173.66,16277.0,173.48,173.72,173.48,173.66,16277.0
2019-12-03 13:05:00,173.61,173.86,173.59,173.82,12946.0,173.61,173.86,173.59,173.82,12946.0
2019-12-03 13:10:00,173.83,173.96,173.7,173.86,11757.0,173.83,173.96,173.7,173.86,11757.0
2019-12-03 13:15:00,173.86,174.17,173.79,173.92,12985.0,173.86,174.17,173.79,173.92,12985.0
2019-12-03 13:20:00,173.92,174.02,173.59,173.77,21899.0,173.92,174.02,173.59,173.77,21899.0
2019-12-03 13:25:00,173.78,173.97,173.56,173.77,22064.0,173.78,173.97,173.56,173.77,22064.0
2019-12-03 13:30:00,173.74,173.94,173.67,173.91,7584.0,173.74,173.94,173.67,173.91,7584.0
2019-12-03 13:35:00,173.84,173.97,173.66,173.73,6351.0,173.84,173.97,173.66,173.73,6351.0
2019-12-03 13:40:00,173.76,173.87,173.46,173.87,29168.0,173.76,173.87,173.46,173.87,29168.0
2019-12-03 13:45:00,173.88,173.97,173.66,173.67,11133.0,173.88,173.97,173.66,173.67,11133.0
2019-12-03 13:50:00,173.67,174.11,173.66,174.06,16619.0,173.67,174.11,173.66,174.06,16619.0
2019-12-03 13:55:00,174.06,174.23,173.81,173.99,14752.0,174.06,174.23,173.81,173.99,14752.0
2019-12-03 14:00:00,173.97,174.3,173.96,174.23,14477.0,173.97,174.3,173.96,174.23,14477.0
2019-12-03 14:05:00,174.19,174.29,174.18,174.29,10646.0,174.19,174.29,174.18,174.29,10646.0
2019-12-03 14:10:00,174.22,174.5,174.2,174.27,34808.0,174.22,174.5,174.2,174.27,34808.0
2019-12-03 14:15:00,174.27,174.31,173.41,173.49,19076.0,174.27,174.31,173.41,173.49,19076.0
2019-12-03 14:20:00,173.47,173.59,173.39,173.39,7497.0,173.47,173.59,173.39,173.39,7497.0
2019-12-03 14:25:00,173.39,173.39,173.13,173.34,22400.0,173.39,173.39,173.13,173.34,22400.0
2019-12-03 14:30:00,173.34,173.75,173.28,173.41,11619.0,173.34,173.75,173.28,173.41,11619.0
2019-12-03 14:35:00,173.36,173.74,173.35,173.47,11175.0,173.36,173.74,173.35,173.47,11175.0
2019-12-03 14:40:00,173.5,173.85,173.49,173.66,11490.0,173.5,173.85,173.49,173.66,11490.0
2019-12-03 14:45:00,173.66,174.0,173.6,173.97,22338.0,173.66,174.0,173.6,173.97,22338.0
2019-12-03 14:50:00,174.03,174.31,174.03,174.03,19472.0,174.03,174.31,174.03,174.03,19472.0
2019-12-03 14:55:00,174.02,174.33,174.02,174.1,25988.0,174.02,174.33,174.02,174.1,25988.0
2019-12-03 15:00:00,174.09,174.1,173.37,173.39,17199.0,174.09,174.1,173.37,173.39,17199.0
2019-12-03 15:05:00,173.38,173.49,173.06,173.06,14709.0,173.38,173.49,173.06,173.06,14709.0
2019-12-03 15:10:00,173.05,173.3,173.05,173.12,11253.0,173.05,173.3,173.05,173.12,11253.0
2019-12-03 15:15:00,173.12,173.34,173.0,173.13,20420.0,173.12,173.34,173.0,173.13,20420.0
2019-12-03 15:20:00,173.09,173.95,173.06,173.9,21623.0,173.09,173.95,173.06,173.9,21623.0
2019-12-03 15:25:00,173.9,174.32,173.9,174.25,12580.0,173.9,174.32,173.9,174.25,12580.0
2019-12-03 15:30:00,174.24,174.24,173.67,173.68,19170.0,174.24,174.24,173.67,173.68,19170.0
2019-12-03 15:35:00,173.65,173.79,173.55,173.79,16376.0,173.65,173.79,173.55,173.79,16376.0
2019-12-03 15:40:00,173.78,173.81,173.43,173.53,15918.0,173.78,173.81,173.43,173.53,15918.0
2019-12-03 15:45:00,173.53,173.96,173.43,173.76,25725.0,173.53,173.96,173.43,173.76,25725.0
2019-12-03 15:50:00,173.79,173.9,173.5,173.8,44793.0,173.79,173.9,173.5,173.8,44793.0
2019-12-03 15:55:00,173.8,173.85,173.36,173.72,100717.0,173.8,173.85,173.36,173.72,100717.0
2019-12-04 09:30:00,164.42,168.54,163.8,165.25,452820.0,164.42,168.54,163.8,165.25,452820.0
2019-12-04 09:35:00,165.15,165.8,164.17,164.6,226727.0,165.15,165.8,164.17,164.6,226727.0
2019-12-04 09:40:00,164.71,164.98,162.31,163.87,286349.0,164.71,164.98,162.31,163.87,286349.0
2019-12-04 09:45:00,163.79,165.28,163.36,164.09,193284.0,163.79,165.28,163.36,164.09,193284.0
2019-12-04 09:50:00,164.19,165.7,163.4,165.34,178386.0,164.19,165.7,163.4,165.34,178386.0
2019-12-04 09:55:00,165.34,166.34,165.0,165.32,153521.0,165.34,166.34,165.0,165.32,153521.0
2019-12-04 10:00:00,165.24,165.62,163.88,165.37,123722.0,165.24,165.62,163.88,165.37,123722.0
2019-12-04 10:05:00,165.3,165.41,163.8,163.8,77671.0,165.3,165.41,163.8,163.8,77671.0
2019-12-04 10:10:00,163.88,164.44,162.8,163.1,127096.0,163.88,164.44,162.8,163.1,127096.0
2019-12-04 10:15:00,163.14,164.19,163.07,164.01,81765.0,163.14,164.19,163.07,164.01,81765.0
2019-12-04 10:20:00,164.03,164.24,162.71,162.75,83699.0,164.03,164.24,162.71,162.75,83699.0
2019-12-04 10:25:00,162.74,163.36,162.07,163.02,117581.0,162.74,163.36,162.07,163.02,117581.0
2019-12-04 10:30:00,163.05,163.85,162.99,163.67,80749.0,163.05,163.85,162.99,163.67,80749.0
2019-12-04 10:35:00,163.57,164.0,163.45,163.81,69109.0,163.57,164.0,163.45,163.81,69109.0
2019-12-04 10:40:00,163.86,164.34,163.57,163.86,54883.0,163.86,164.34,163.57,163.86,54883.0
2019-12-04 10:45:00,163.91,164.88,163.9,164.72,40292.0,163.91,164.88,163.9,164.72,40292.0
2019-12-04 10:50:00,164.72,165.31,164.61,164.76,70793.0,164.72,165.31,164.61,164.76,70793.0
2019-12-04 10:55:00,164.77,165.19,164.62,165.12,49937.0,164.77,165.19,164.62,165.12,49937.0
2019-12-04 11:00:00,165.21,165.45,165.0,165.0,81406.0,165.21,165.45,165.0,165.0,81406.0
2019-12-04 11:05:00,165.09,165.25,163.87,164.05,69402.0,165.09,165.25,163.87,164.05,69402.0
2019-12-04 11:10:00,163.94,164.41,163.3,164.34,67063.0,163.94,164.41,163.3,164.34,67063.0
2019-12-04 11:15:00,164.31,164.78,164.24,164.78,31410.0,164.31,164.78,164.24,164.78,31410.0
2019-12-04 11:20:00,164.72,165.04,164.56,164.92,46679.0,164.72,165.04,164.56,164.92,46679.0
2019-12-04 11:25:00,164.95,165.13,164.79,165.0,44081.0,164.95,165.13,164.79,165.0,44081.0
2019-12-04 11:30:00,165.08,165.21,164.9,164.99,23275.0,165.08,165.21,164.9,164.99,23275.0
2019-12-04 11:35:00,165.02,165.29,164.88,165.12,39260.0,165.02,165.29,164.88,165.12,39260.0
2019-12-04 11:40:00,165.08,165.94,165.05,165.88,80441.0,165.08,165.94,165.05,165.88,80441.0
2019-12-04 11:45:00,165.95,167.02,165.71,166.55,85318.0,165.95,167.02,165.71,166.55,85318.0
2019-12-04 11:50:00,166.5,166.69,166.07,166.17,56133.0,166.5,166.69,166.07,166.17,56133.0
2019-12-04 11:55:00,166.17,166.37,165.37,165.51,46077.0,166.17,166.37,165.37,165.51,46077.0
2019-12-04 12:00:00,165.6,165.64,165.42,165.5,16806.0,165.6,165.64,165.42,165.5,16806.0
2019-12-04 12:05:00,165.54,165.54,164.68,165.06,49652.0,165.54,165.54,164.68,165.06,49652.0
2019-12-04 12:10:00,165.04,165.06,164.27,164.28,38140.0,165.04,165.06,164.27,164.28,38140.0
2019-12-04 12:15:00,164.28,164.46,163.88,164.25,45205.0,164.28,164.46,163.88,164.25,45205.0
2019-12-04 12:20:00,164.25,164.43,163.75,164.1,30204.0,164.25,164.43,163.75,164.1,30204.0
2019-12-04 12:25:00,164.07,164.4,164.06,164.23,23996.0,164.07,164.4,164.06,164.23,23996.0
2019-12-04 12:30:00,164.3,164.67,164.3,164.44,24581.0,164.3,164.67,164.3,164.44,24581.0
2019-12-04 12:35:00,164.47,164.75,164.14,164.4,22034.0,164.47,164.75,164.14,164.4,22034.0
2019-12-04 12:40:00,164.4,164.62,164.4,164.58,9820.0,164.4,164.62,164.4,164.58,9820.0
2019-12-04 12:45:00,164.57,164.73,164.42,164.7,18711.0,164.57,164.73,164.42,164.7,18711.0
2019-12-04 12:50:00,164.71,165.36,164.71,164.98,24875.0,164.71,165.36,164.71,164.98,24875.0
2019-12-04 12:55:00,164.97,165.26,164.83,165.24,12584.0,164.97,165.26,164.83,165.24,12584.0
2019-12-04 13:00:00,165.28,165.28,164.79,164.88,22239.0,165.28,165.28,164.79,164.88,22239.0
2019-12-04 13:05:00,164.99,165.05,164.75,164.81,7673.0,164.99,165.05,164.75,164.81,7673.0
2019-12-04 13:10:00,164.79,164.81,164.14,164.18,17805.0,164.79,164.81,164.14,164.18,17805.0
2019-12-04 13:15:00,164.18,164.39,163.79,164.3,21631.0,164.18,164.39,163.79,164.3,21631.0
2019-12-04 13:20:00,164.12,164.5,164.09,164.25,18141.0,164.12,164.5,164.09,164.25,18141.0
2019-12-04 13:25:00,164.16,164.73,164.1,164.72,12176.0,164.16,164.73,164.1,164.72,12176.0
2019-12-04 13:30:00,164.72,165.38,164.68,165.09,29607.0,164.72,165.38,164.68,165.09,29607.0
2019-12-04 13:35:00,165.08,165.27,165.08,165.15,22427.0,165.08,165.27,165.08,165.15,22427.0
2019-12-04 13:40:00,165.21,165.33,164.99,165.32,21750.0,165.21,165.33,164.99,165.32,21750.0
2019-12-04 13:45:00,165.33,165.49,165.18,165.25,13256.0,165.33,165.49,165.18,165.25,13256.0
2019-12-04 13:50:00,165.23,165.31,164.92,165.15,13784.0,165.23,165.31,164.92,165.15,13784.0
2019-12-04 13:55:00,165.15,165.32,165.11,165.32,15639.0,165.15,165.32,165.11,165.32,15639.0
2019-12-04 14:00:00,165.3,165.5,165.11,165.46,32974.0,165.3,165.5,165.11,165.46,32974.0
2019-12-04 14:05:00,165.45,166.02,165.43,165.68,30021.0,165.45,166.02,165.43,165.68,30021.0
2019-12-04 14:10:00,165.67,165.73,165.32,165.35,10682.0,165.67,165.73,165.32,165.35,10682.0
2019-12-04 14:15:00,165.34,165.34,164.54,164.85,22648.0,165.34,165.34,164.54,164.85,22648.0
2019-12-04 14:20:00,164.85,165.09,164.81,164.87,11060.0,164.85,165.09,164.81,164.87,11060.0
2019-12-04 14:25:00,164.93,165.02,164.81,164.97,5962.0,164.93,165.02,164.81,164.97,5962.0
2019-12-04 14:30:00,164.99,164.99,164.78,164.85,11725.0,164.99,164.99,164.78,164.85,11725.0
2019-12-04 14:35:00,164.87,165.26,164.76,164.79,19192.0,164.87,165.26,164.76,164.79,19192.0
2019-12-04 14:40:00,164.9,165.11,164.84,164.93,10697.0,164.9,165.11,164.84,164.93,10697.0
2019-12-04 14:45:00,164.94,165.15,164.85,164.91,9711.0,164.94,165.15,164.85,164.91,9711.0
2019-12-04 14:50:00,164.91,165.18,164.86,165.17,8713.0,164.91,165.18,164.86,165.17,8713.0
2019-12-04 14:55:00,165.2,165.54,165.19,165.19,16961.0,165.2,165.54,165.19,165.19,16961.0
2019-12-04 15:00:00,165.22,166.19,165.19,165.98,38175.0,165.22,166.19,165.19,165.98,38175.0
2019-12-04 15:05:00,165.99,166.39,165.94,166.34,45842.0,165.99,166.39,165.94,166.34,45842.0
2019-12-04 15:10:00,166.39,166.49,166.05,166.24,38965.0,166.39,166.49,166.05,166.24,38965.0
2019-12-04 15:15:00,166.28,166.45,166.09,166.34,39705.0,166.28,166.45,166.09,166.34,39705.0
2019-12-04 15:20:00,166.34,166.49,166.1,166.45,45918.0,166.34,166.49,166.1,166.45,45918.0
2019-12-04 15:25:00,166.49,166.74,166.33,166.47,48045.0,166.49,166.74,166.33,166.47,48045.0
2019-12-04 15:30:00,166.52,166.63,166.08,166.08,40086.0,166.52,166.63,166.08,166.08,40086.0
2019-12-04 15:35:00,166.01,166.32,165.61,166.17,58616.0,166.01,166.32,165.61,166.17,58616.0
2019-12-04 15:40:00,166.24,166.4,166.14,166.22,45277.0,166.24,166.4,166.14,166.22,45277.0
2019-12-04 15:45:00,166.21,166.66,166.12,166.21,59293.0,166.21,166.66,166.12,166.21,59293.0
2019-12-04 15:50:00,166.21,166.31,165.51,165.59,77614.0,166.21,166.31,165.51,165.59,77614.0
2019-12-04 15:55:00,165.59,165.76,165.21,165.48,173696.0,165.59,165.76,165.21,165.48,173696.0
2019-12-05 09:30:00,164.38,165.29,164.38,164.91,75443.0,164.38,165.29,164.38,164.91,75443.0
2019-12-05 09:35:00,165.15,165.15,163.57,163.99,68410.0,165.15,165.15,163.57,163.99,68410.0
2019-12-05 09:40:00,163.97,164.58,163.93,164.58,58146.0,163.97,164.58,163.93,164.58,58146.0
2019-12-05 09:45:00,164.59,164.9,164.3,164.38,36010.0,164.59,164.9,164.3,164.38,36010.0
2019-12-05 09:50:00,164.4,164.61,163.95,164.12,29478.0,164.4,164.61,163.95,164.12,29478.0
2019-12-05 09:55:00,164.02,164.02,161.9,162.36,77996.0,164.02,164.02,161.9,162.36,77996.0
2019-12-05 10:00:00,162.37,162.83,162.05,162.12,53052.0,162.37,162.83,162.05,162.12,53052.0
2019-12-05 10:05:00,162.13,162.13,160.64,160.9,95253.0,162.13,162.13,160.64,160.9,95253.0
2019-12-05 10:10:00,160.97,161.08,160.38,160.81,70706.0,160.97,161.08,160.38,160.81,70706.0
2019-12-05 10:15:00,160.74,161.62,160.6,161.36,50679.0,160.74,161.62,160.6,161.36,50679.0
2019-12-05 10:20:00,161.37,161.77,161.05,161.23,43421.0,161.37,161.77,161.05,161.23,43421.0
2019-12-05 10:25:00,161.22,161.64,160.82,161.02,19420.0,161.22,161.64,160.82,161.02,19420.0
2019-12-05 10:30:00,161.05,161.57,160.94,161.23,23577.0,161.05,161.57,160.94,161.23,23577.0
2019-12-05 10:35:00,161.2,161.5,161.17,161.17,23468.0,161.2,161.5,161.17,161.17,23468.0
2019-12-05 10:40:00,161.22,161.67,160.7,160.84,34531.0,161.22,161.67,160.7,160.84,34531.0
2019-12-05 10:45:00,160.86,161.15,160.82,160.89,31817.0,160.86,161.15,160.82,160.89,31817.0
2019-12-05 10:50:00,160.89,162.48,160.88,162.18,92391.0,160.89,162.48,160.88,162.18,92391.0
2019-12-05 10:55:00,162.13,162.23,161.65,161.66,18228.0,162.13,162.23,161.65,161.66,18228.0
2019-12-05 11:00:00,161.69,162.22,161.59,162.08,24134.0,161.69,162.22,161.59,162.08,24134.0
2019-12-05 11:05:00,162.2,162.28,161.93,162.19,34925.0,162.2,162.28,161.93,162.19,34925.0
2019-12-05 11:10:00,162.2,162.22,161.75,162.1,50231.0,162.2,162.22,161.75,162.1,50231.0
2019-12-05 11:15:00,162.13,162.4,162.0,162.21,16044.0,162.13,162.4,162.0,162.21,16044.0
2019-12-05 11:20:00,162.3,162.33,161.85,161.92,12804.0,162.3,162.33,161.85,161.92,12804.0
2019-12-05 11:25:00,161.88,162.2,161.73,161.84,17407.0,161.88,162.2,161.73,161.84,17407.0
2019-12-05 11:30:00,161.86,162.19,161.8,161.8,13553.0,161.86,162.19,161.8,161.8,13553.0
2019-12-05 11:35:00,161.84,162.32,161.75,162.17,56085.0,161.84,162.32,161.75,162.17,56085.0
2019-12-05 11:40:00,162.13,162.21,161.95,162.14,26023.0,162.13,162.21,161.95,162.14,26023.0
2019-12-05 11:45:00,162.17,162.17,161.54,161.56,16005.0,162.17,162.17,161.54,161.56,16005.0
2019-12-05 11:50:00,161.58,161.98,161.55,161.88,21859.0,161.58,161.98,161.55,161.88,21859.0
2019-12-05 11:55:00,161.88,161.98,161.76,161.77,10190.0,161.88,161.98,161.76,161.77,10190.0
2019-12-05 12:00:00,161.7,161.71,161.47,161.64,19994.0,161.7,161.71,161.47,161.64,19994.0
2019-12-05 12:05:00,161.64,161.82,161.61,161.7,12342.0,161.64,161.82,161.61,161.7,12342.0
2019-12-05 12:10:00,161.67,162.1,161.67,162.01,16522.0,161.67,162.1,161.67,162.01,16522.0
2019-12-05 12:15:00,162.01,162.01,161.82,161.91,10350.0,162.01,162.01,161.82,161.91,10350.0
2019-12-05 12:20:00,161.86,162.02,161.69,161.69,11699.0,161.86,162.02,161.69,161.69,11699.0
2019-12-05 12:25:00,161.65,161.75,161.5,161.72,12310.0,161.65,161.75,161.5,161.72,12310.0
2019-12-05 12:30:00,161.75,161.85,161.65,161.71,14943.0,161.75,161.85,161.65,161.71,14943.0
2019-12-05 12:35:00,161.69,161.96,161.45,161.96,13492.0,161.69,161.96,161.45,161.96,13492.0
2019-12-05 12:40:00,161.96,162.06,161.7,161.79,10934.0,161.96,162.06,161.7,161.79,10934.0
2019-12-05 12:45:00,161.8,161.93,161.6,161.69,11243.0,161.8,161.93,161.6,161.69,11243.0
2019-12-05 12:50:00,161.68,161.68,161.5,161.5,8145.0,161.68,161.68,161.5,161.5,8145.0
2019-12-05 12:55:00,161.5,161.64,161.31,161.45,10330.0,161.5,161.64,161.31,161.45,10330.0
2019-12-05 13:00:00,161.45,161.68,161.23,161.63,52397.0,161.45,161.68,161.23,161.63,52397.0
2019-12-05 13:05:00,161.67,161.78,161.42,161.51,12051.0,161.67,161.78,161.42,161.51,12051.0
2019-12-05 13:10:00,161.54,161.86,161.48,161.6,24839.0,161.54,161.86,161.48,161.6,24839.0
2019-12-05 13:15:00,161.53,161.55,161.23,161.37,14570.0,161.53,161.55,161.23,161.37,14570.0
2019-12-05 13:20:00,161.38,161.46,161.22,161.27,15669.0,161.38,161.46,161.22,161.27,15669.0
2019-12-05 13:25:00,161.22,161.26,161.11,161.13,33814.0,161.22,161.26,161.11,161.13,33814.0
2019-12-05 13:30:00,161.13,161.13,160.94,160.97,30107.0,161.13,161.13,160.94,160.97,30107.0
2019-12-05 13:35:00,161.0,161.05,160.83,160.83,10821.0,161.0,161.05,160.83,160.83,10821.0
2019-12-05 13:40:00,160.82,160.82,160.6,160.82,32507.0,160.82,160.82,160.6,160.82,32507.0
2019-12-05 13:45:00,160.81,160.98,160.74,160.81,76277.0,160.81,160.98,160.74,160.81,76277.0
2019-12-05 13:50:00,160.82,160.85,160.51,160.62,48284.0,160.82,160.85,160.51,160.62,48284.0
2019-12-05 13:55:00,160.63,161.12,160.63,161.11,75051.0,160.63,161.12,160.63,161.11,75051.0
2019-12-05 14:00:00,161.09,161.11,160.69,160.77,41573.0,161.09,161.11,160.69,160.77,41573.0
2019-12-05 14:05:00,160.77,160.87,160.6,160.67,16243.0,160.77,160.87,160.6,160.67,16243.0
2019-12-05 14:10:00,160.65,160.92,160.65,160.74,29322.0,160.65,160.92,160.65,160.74,29322.0
2019-12-05 14:15:00,160.71,160.84,160.67,160.74,36137.0,160.71,160.84,160.67,160.74,36137.0
2019-12-05 14:20:00,160.74,160.96,160.57,160.86,44204.0,160.74,160.96,160.57,160.86,44204.0
2019-12-05 14:25:00,160.85,161.06,160.64,160.95,56957.0,160.85,161.06,160.64,160.95,56957.0
2019-12-05 14:30:00,160.96,161.13,160.69,160.8,65268.0,160.96,161.13,160.69,160.8,65268.0
2019-12-05 14:35:00,160.8,161.04,160.77,160.97,23746.0,160.8,161.04,160.77,160.97,23746.0
2019-12-05 14:40:00,160.97,160.98,160.68,160.74,47235.0,160.97,160.98,160.68,160.74,47235.0
2019-12-05 14:45:00,160.75,160.85,160.57,160.62,19456.0,160.75,160.85,160.57,160.62,19456.0
2019-12-05 14:50:00,160.61,160.61,160.2,160.24,64982.0,160.61,160.61,160.2,160.24,64982.0
2019-12-05 14:55:00,160.22,160.43,159.93,160.28,83770.0,160.22,160.43,159.93,160.28,83770.0
2019-12-05 15:00:00,160.31,160.48,160.02,160.38,63467.0,160.31,160.48,160.02,160.38,63467.0
2019-12-05 15:05:00,160.33,160.68,160.2,160.26,50910.0,160.33,160.68,160.2,160.26,50910.0
2019-12-05 15:10:00,160.26,160.26,159.9,159.98,30433.0,160.26,160.26,159.9,159.98,30433.0
2019-12-05 15:15:00,159.98,160.23,159.95,159.95,34389.0,159.98,160.23,159.95,159.95,34389.0
2019-12-05 15:20:00,159.97,160.07,159.68,159.91,40364.0,159.97,160.07,159.68,159.91,40364.0
2019-12-05 15:25:00,159.91,160.06,159.76,159.99,59994.0,159.91,160.06,159.76,159.99,59994.0
2019-12-05 15:30:00,159.99,160.36,159.95,160.01,41467.0,159.99,160.36,159.95,160.01,41467.0
2019-12-05 15:35:00,160.0,160.24,159.97,160.15,44985.0,160.0,160.24,159.97,160.15,44985.0
2019-12-05 15:40:00,160.16,160.46,160.06,160.26,45701.0,160.16,160.46,160.06,160.26,45701.0
2019-12-05 15:45:00,160.28,160.6,160.25,160.42,47121.0,160.28,160.6,160.25,160.42,47121.0
2019-12-05 15:50:00,160.42,160.79,160.24,160.76,83849.0,160.42,160.79,160.24,160.76,83849.0
2019-12-05 15:55:00,160.8,161.21,160.73,160.96,312355.0,160.8,161.21,160.73,160.96,312355.0
2019-12-06 09:30:00,162.06,162.6,161.51,162.24,93701.0,162.06,162.6,161.51,162.24,93701.0
2019-12-06 09:35:00,162.43,162.75,161.82,162.65,45836.0,162.43,162.75,161.82,162.65,45836.0
2019-12-06 09:40:00,162.59,163.06,162.43,162.51,62146.0,162.59,163.06,162.43,162.51,62146.0
2019-12-06 09:45:00,162.48,163.15,162.41,162.5,90120.0,162.48,163.15,162.41,162.5,90120.0
2019-12-06 09:50:00,162.5,163.1,162.37,163.1,81014.0,162.5,163.1,162.37,163.1,81014.0
2019-12-06 09:55:00,163.08,163.24,162.61,162.99,62188.0,163.08,163.24,162.61,162.99,62188.0
2019-12-06 10:00:00,162.94,163.23,162.78,163.08,48615.0,162.94,163.23,162.78,163.08,48615.0
2019-12-06 10:05:00,163.08,163.94,163.07,163.79,33527.0,163.08,163.94,163.07,163.79,33527.0
2019-12-06 10:10:00,163.75,163.84,163.35,163.52,18631.0,163.75,163.84,163.35,163.52,18631.0
2019-12-06 10:15:00,163.41,163.64,163.16,163.44,15279.0,163.41,163.64,163.16,163.44,15279.0
2019-12-06 10:20:00,163.48,163.79,163.21,163.71,56874.0,163.48,163.79,163.21,163.71,56874.0
2019-12-06 10:25:00,163.73,164.35,163.65,164.28,32987.0,163.73,164.35,163.65,164.28,32987.0
2019-12-06 10:30:00,164.22,164.32,163.71,163.94,29585.0,164.22,164.32,163.71,163.94,29585.0
2019-12-06 10:35:00,164.0,164.62,163.99,164.51,45053.0,164.0,164.62,163.99,164.51,45053.0
2019-12-06 10:40:00,164.47,164.92,164.44,164.84,15601.0,164.47,164.92,164.44,164.84,15601.0
2019-12-06 10:45:00,164.84,165.1,164.7,165.04,32345.0,164.84,165.1,164.7,165.04,32345.0
2019-12-06 10:50:00,165.09,165.24,164.76,164.87,37242.0,165.09,165.24,164.76,164.87,37242.0
2019-12-06 10:55:00,164.84,165.07,164.75,164.91,28476.0,164.84,165.07,164.75,164.91,28476.0
2019-12-06 11:00:00,164.92,165.3,164.8,165.29,37931.0,164.92,165.3,164.8,165.29,37931.0
2019-12-06 11:05:00,165.32,165.4,164.87,165.05,20479.0,165.32,165.4,164.87,165.05,20479.0
2019-12-06 11:10:00,165.07,165.22,164.89,165.05,27264.0,165.07,165.22,164.89,165.05,27264.0
2019-12-06 11:15:00,165.01,165.13,164.96,165.02,9068.0,165.01,165.13,164.96,165.02,9068.0
2019-12-06 11:20:00,164.98,165.15,164.89,164.98,13888.0,164.98,165.15,164.89,164.98,13888.0
2019-12-06 11:25:00,165.08,165.33,164.9,164.9,27469.0,165.08,165.33,164.9,164.9,27469.0
2019-12-06 11:30:00,164.9,165.01,164.84,165.0,22039.0,164.9,165.01,164.84,165.0,22039.0
2019-12-06 11:35:00,164.97,165.33,164.93,165.28,17232.0,164.97,165.33,164.93,165.28,17232.0
2019-12-06 11:40:00,165.28,165.49,165.27,165.38,9102.0,165.28,165.49,165.27,165.38,9102.0
2019-12-06 11:45:00,165.37,165.43,165.28,165.33,9294.0,165.37,165.43,165.28,165.33,9294.0
2019-12-06 11:50:00,165.27,165.48,165.25,165.33,12015.0,165.27,165.48,165.25,165.33,12015.0
2019-12-06 11:55:00,165.33,165.42,165.11,165.11,4883.0,165.33,165.42,165.11,165.11,4883.0
2019-12-06 12:00:00,165.11,165.3,164.99,165.25,11178.0,165.11,165.3,164.99,165.25,11178.0
2019-12-06 12:05:00,165.24,165.47,165.22,165.37,5383.0,165.24,165.47,165.22,165.37,5383.0
2019-12-06 12:10:00,165.33,165.59,165.32,165.44,9688.0,165.33,165.59,165.32,165.44,9688.0
2019-12-06 12:15:00,165.41,165.55,165.36,165.55,6537.0,165.41,165.55,165.36,165.55,6537.0
2019-12-06 12:20:00,165.54,165.55,165.37,165.55,6170.0,165.54,165.55,165.37,165.55,6170.0
2019-12-06 12:25:00,165.55,165.55,165.32,165.52,12933.0,165.55,165.55,165.32,165.52,12933.0
2019-12-06 12:30:00,165.5,165.61,165.47,165.49,12831.0,165.5,165.61,165.47,165.49,12831.0
2019-12-06 12:35:00,165.47,165.85,165.42,165.82,7359.0,165.47,165.85,165.42,165.82,7359.0
2019-12-06 12:40:00,165.85,166.0,165.84,165.96,8754.0,165.85,166.0,165.84,165.96,8754.0
2019-12-06 12:45:00,165.95,165.97,165.83,165.91,6724.0,165.95,165.97,165.83,165.91,6724.0
2019-12-06 12:50:00,165.88,166.04,165.79,165.99,10444.0,165.88,166.04,165.79,165.99,10444.0
2019-12-06 12:55:00,166.0,166.05,165.87,165.99,7966.0,166.0,166.05,165.87,165.99,7966.0
2019-12-06 13:00:00,165.96,166.08,165.93,165.95,7323.0,165.96,166.08,165.93,165.95,7323.0
2019-12-06 13:05:00,165.94,166.02,165.87,166.01,5179.0,165.94,166.02,165.87,166.01,5179.0
2019-12-06 13:10:00,165.99,166.09,165.85,165.85,6595.0,165.99,166.09,165.85,165.85,6595.0
2019-12-06 13:15:00,165.88,165.97,165.82,165.96,3579.0,165.88,165.97,165.82,165.96,3579.0
2019-12-06 13:20:00,165.92,165.93,165.67,165.72,7126.0,165.92,165.93,165.67,165.72,7126.0
2019-12-06 13:25:00,165.75,165.81,165.65,165.72,4517.0,165.75,165.81,165.65,165.72,4517.0
2019-12-06 13:30:00,165.75,165.76,165.47,165.54,5161.0,165.75,165.76,165.47,165.54,5161.0
2019-12-06 13:35:00,165.52,165.56,165.26,165.4,12800.0,165.52,165.56,165.26,165.4,12800.0
2019-12-06 13:40:00,165.44,165.63,165.42,165.63,11170.0,165.44,165.63,165.42,165.63,11170.0
2019-12-06 13:45:00,165.64,165.69,165.34,165.35,14030.0,165.64,165.69,165.34,165.35,14030.0
2019-12-06 13:50:00,165.34,165.52,164.71,164.71,35115.0,165.34,165.52,164.71,164.71,35115.0
2019-12-06 13:55:00,164.8,165.2,164.75,165.12,23055.0,164.8,165.2,164.75,165.12,23055.0
2019-12-06 14:00:00,165.01,165.29,164.82,165.29,12884.0,165.01,165.29,164.82,165.29,12884.0
2019-12-06 14:05:00,165.28,165.4,165.1,165.15,4299.0,165.28,165.4,165.1,165.15,4299.0
2019-12-06 14:10:00,165.0,165.15,164.94,165.11,4660.0,165.0,165.15,164.94,165.11,4660.0
2019-12-06 14:15:00,165.14,165.18,165.06,165.14,2600.0,165.14,165.18,165.06,165.14,2600.0
2019-12-06 14:20:00,165.1,165.48,165.09,165.23,5247.0,165.1,165.48,165.09,165.23,5247.0
2019-12-06 14:25:00,165.21,165.53,165.17,165.45,8042.0,165.21,165.53,165.17,165.45,8042.0
2019-12-06 14:30:00,165.45,165.62,165.43,165.52,9879.0,165.45,165.62,165.43,165.52,9879.0
2019-12-06 14:35:00,165.48,165.72,165.44,165.72,6534.0,165.48,165.72,165.44,165.72,6534.0
2019-12-06 14:40:00,165.73,166.06,165.73,165.87,11648.0,165.73,166.06,165.73,165.87,11648.0
2019-12-06 14:45:00,165.85,166.04,165.82,165.93,15372.0,165.85,166.04,165.82,165.93,15372.0
2019-12-06 14:50:00,165.95,166.06,165.92,165.93,12800.0,165.95,166.06,165.92,165.93,12800.0
2019-12-06 14:55:00,165.91,166.03,165.88,166.0,7250.0,165.91,166.03,165.88,166.0,7250.0
2019-12-06 15:00:00,166.02,166.09,165.97,166.08,10196.0,166.02,166.09,165.97,166.08,10196.0
2019-12-06 15:05:00,166.05,166.2,166.01,166.03,9155.0,166.05,166.2,166.01,166.03,9155.0
2019-12-06 15:10:00,166.03,166.06,165.91,165.99,13426.0,166.03,166.06,165.91,165.99,13426.0
2019-12-06 15:15:00,165.98,165.98,165.63,165.66,10806.0,165.98,165.98,165.63,165.66,10806.0
2019-12-06 15:20:00,165.65,165.72,165.58,165.64,6157.0,165.65,165.72,165.58,165.64,6157.0
2019-12-06 15:25:00,165.63,165.71,165.47,165.51,9177.0,165.63,165.71,165.47,165.51,9177.0
2019-12-06 15:30:00,165.52,165.68,165.48,165.55,12289.0,165.52,165.68,165.48,165.55,12289.0
2019-12-06 15:35:00,165.54,165.7,165.49,165.7,19846.0,165.54,165.7,165.49,165.7,19846.0
2019-12-06 15:40:00,165.74,165.94,165.71,165.93,21646.0,165.74,165.94,165.71,165.93,21646.0
2019-12-06 15:45:00,165.95,166.04,165.9,165.96,31471.0,165.95,166.04,165.9,165.96,31471.0
2019-12-06 15:50:00,165.96,166.03,165.85,166.0,56322.0,165.96,166.03,165.85,166.0,56322.0
2019-12-06 15:55:00,166.04,166.48,165.99,166.21,122139.0,166.04,166.48,165.99,166.21,122139.0
2019-12-09 09:30:00,165.31,166.1,165.0,165.96,23641.0,165.31,166.1,165.0,165.96,23641.0
2019-12-09 09:35:00,166.48,166.85,166.03,166.19,8156.0,166.48,166.85,166.03,166.19,8156.0
2019-12-09 09:40:00,166.22,166.75,165.84,166.41,24152.0,166.22,166.75,165.84,166.41,24152.0
2019-12-09 09:45:00,166.42,166.49,165.97,166.46,18734.0,166.42,166.49,165.97,166.46,18734.0
2019-12-09 09:50:00,166.55,166.98,166.47,166.83,12953.0,166.55,166.98,166.47,166.83,12953.0
2019-12-09 09:55:00,166.94,167.59,166.11,166.2,24547.0,166.94,167.59,166.11,166.2,24547.0
2019-12-09 10:00:00,166.48,167.09,166.45,166.83,26062.0,166.48,167.09,166.45,166.83,26062.0
2019-12-09 10:05:00,166.92,167.0,166.61,166.61,4746.0,166.92,167.0,166.61,166.61,4746.0
2019-12-09 10:10:00,166.65,166.99,166.53,166.79,5800.0,166.65,166.99,166.53,166.79,5800.0
2019-12-09 10:15:00,166.99,166.99,165.95,166.05,33770.0,166.99,166.99,165.95,166.05,33770.0
2019-12-09 10:20:00,166.08,166.4,166.04,166.4,6179.0,166.08,166.4,166.04,166.4,6179.0
2019-12-09 10:25:00,166.4,166.61,166.28,166.46,26274.0,166.4,166.61,166.28,166.46,26274.0
2019-12-09 10:30:00,166.5,166.5,166.14,166.14,3022.0,166.5,166.5,166.14,166.14,3022.0
2019-12-09 10:35:00,166.21,166.47,166.17,166.4,6468.0,166.21,166.47,166.17,166.4,6468.0
2019-12-09 10:40:00,166.4,166.44,165.98,165.98,5617.0,166.4,166.44,165.98,165.98,5617.0
2019-12-09 10:45:00,165.95,166.05,165.77,166.05,10007.0,165.95,166.05,165.77,166.05,10007.0
2019-12-09 10:50:00,165.97,166.11,165.87,165.96,4663.0,165.97,166.11,165.87,165.96,4663.0
2019-12-09 10:55:00,166.02,166.1,165.96,166.07,9844.0,166.02,166.1,165.96,166.07,9844.0
2019-12-09 11:00:00,166.03,166.03,165.78,165.88,1894.0,166.03,166.03,165.78,165.88,1894.0
2019-12-09 11:05:00,165.77,165.82,165.54,165.73,4692.0,165.77,165.82,165.54,165.73,4692.0
2019-12-09 11:10:00,165.75,165.75,165.14,165.14,3915.0,165.75,165.75,165.14,165.14,3915.0
2019-12-09 11:15:00,165.2,165.27,165.13,165.13,3015.0,165.2,165.27,165.13,165.13,3015.0
2019-12-09 11:20:00,165.1,165.24,165.08,165.13,5550.0,165.1,165.24,165.08,165.13,5550.0
2019-12-09 11:25:00,165.08,165.08,164.89,164.95,7686.0,165.08,165.08,164.89,164.95,7686.0
2019-12-09 11:30:00,164.86,165.1,164.86,164.97,5472.0,164.86,165.1,164.86,164.97,5472.0
2019-12-09 11:35:00,164.97,165.47,164.95,165.35,16918.0,164.97,165.47,164.95,165.35,16918.0
2019-12-09 11:40:00,165.38,165.55,165.0,165.28,25018.0,165.38,165.55,165.0,165.28,25018.0
2019-12-09 11:45:00,165.34,165.44,165.23,165.39,3793.0,165.34,165.44,165.23,165.39,3793.0
2019-12-09 11:50:00,165.4,165.42,165.1,165.1,11146.0,165.4,165.42,165.1,165.1,11146.0
2019-12-09 11:55:00,165.17,165.17,164.83,164.94,5679.0,165.17,165.17,164.83,164.94,5679.0
2019-12-09 12:00:00,164.91,165.35,164.91,165.35,7331.0,164.91,165.35,164.91,165.35,7331.0
2019-12-09 12:05:00,165.36,165.53,165.22,165.22,9663.0,165.36,165.53,165.22,165.22,9663.0
2019-12-09 12:10:00,165.27,165.31,165.09,165.14,6407.0,165.27,165.31,165.09,165.14,6407.0
2019-12-09 12:15:00,165.09,165.51,164.98,165.0,14953.0,165.09,165.51,164.98,165.0,14953.0
2019-12-09 12:20:00,165.0,165.15,164.83,165.0,15905.0,165.0,165.15,164.83,165.0,15905.0
2019-12-09 12:25:00,164.98,165.02,164.87,164.94,1494.0,164.98,165.02,164.87,164.94,1494.0
2019-12-09 12:30:00,164.89,165.01,164.84,164.93,2573.0,164.89,165.01,164.84,164.93,2573.0
2019-12-09 12:35:00,164.9,164.92,164.57,164.68,22265.0,164.9,164.92,164.57,164.68,22265.0
2019-12-09 12:40:00,164.73,164.85,164.62,164.74,16693.0,164.73,164.85,164.62,164.74,16693.0
2019-12-09 12:45:00,164.8,164.87,164.48,164.79,10296.0,164.8,164.87,164.48,164.79,10296.0
2019-12-09 12:50:00,164.66,164.88,164.66,164.84,2184.0,164.66,164.88,164.66,164.84,2184.0
2019-12-09 12:55:00,164.88,165.07,164.86,165.07,2850.0,164.88,165.07,164.86,165.07,2850.0
2019-12-09 13:00:00,165.09,165.1,164.81,164.83,4100.0,165.09,165.1,164.81,164.83,4100.0
2019-12-09 13:05:00,164.87,164.87,164.5,164.57,10471.0,164.87,164.87,164.5,164.57,10471.0
2019-12-09 13:10:00,164.57,164.66,164.51,164.58,3913.0,164.57,164.66,164.51,164.58,3913.0
2019-12-09 13:15:00,164.63,164.63,164.33,164.39,3623.0,164.63,164.63,164.33,164.39,3623.0
2019-12-09 13:20:00,164.28,164.31,164.17,164.2,4074.0,164.28,164.31,164.17,164.2,4074.0
2019-12-09 13:25:00,164.27,164.43,164.27,164.43,5841.0,164.27,164.43,164.27,164.43,5841.0
2019-12-09 13:30:00,164.28,164.34,163.98,164.03,11393.0,164.28,164.34,163.98,164.03,11393.0
2019-12-09 13:35:00,164.07,164.07,163.95,163.99,7350.0,164.07,164.07,163.95,163.99,7350.0
2019-12-09 13:40:00,164.01,164.14,163.88,164.05,23656.0,164.01,164.14,163.88,164.05,23656.0
2019-12-09 13:45:00,164.07,164.1,163.8,163.9,12096.0,164.07,164.1,163.8,163.9,12096.0
2019-12-09 13:50:00,163.89,163.96,163.73,163.73,8457.0,163.89,163.96,163.73,163.73,8457.0
2019-12-09 13:55:00,163.69,163.93,163.69,163.8,5075.0,163.69,163.93,163.69,163.8,5075.0
2019-12-09 14:00:00,163.86,163.92,163.61,163.65,6044.0,163.86,163.92,163.61,163.65,6044.0
2019-12-09 14:05:00,163.63,163.67,163.3,163.31,13226.0,163.63,163.67,163.3,163.31,13226.0
2019-12-09 14:10:00,163.3,163.31,163.11,163.16,11745.0,163.3,163.31,163.11,163.16,11745.0
2019-12-09 14:15:00,163.16,163.53,163.14,163.23,16484.0,163.16,163.53,163.14,163.23,16484.0
2019-12-09 14:20:00,163.25,163.5,163.16,163.32,14528.0,163.25,163.5,163.16,163.32,14528.0
2019-12-09 14:25:00,163.28,163.44,163.16,163.44,11922.0,163.28,163.44,163.16,163.44,11922.0
2019-12-09 14:30:00,163.44,163.73,163.44,163.72,8482.0,163.44,163.73,163.44,163.72,8482.0
2019-12-09 14:35:00,163.63,163.74,163.61,163.66,3558.0,163.63,163.74,163.61,163.66,3558.0
2019-12-09 14:40:00,163.7,163.85,163.7,163.81,6568.0,163.7,163.85,163.7,163.81,6568.0
2019-12-09 14:45:00,163.78,163.83,163.16,163.18,7006.0,163.78,163.83,163.16,163.18,7006.0
2019-12-09 14:50:00,163.18,163.35,163.1,163.13,54941.0,163.18,163.35,163.1,163.13,54941.0
2019-12-09 14:55:00,163.12,163.17,163.06,163.16,8254.0,163.12,163.17,163.06,163.16,8254.0
2019-12-09 15:00:00,163.16,163.34,163.14,163.28,11360.0,163.16,163.34,163.14,163.28,11360.0
2019-12-09 15:05:00,163.3,163.45,163.27,163.45,5126.0,163.3,163.45,163.27,163.45,5126.0
2019-12-09 15:10:00,163.47,163.62,163.37,163.52,8332.0,163.47,163.62,163.37,163.52,8332.0
2019-12-09 15:15:00,163.52,163.54,163.44,163.51,5325.0,163.52,163.54,163.44,163.51,5325.0
2019-12-09 15:20:00,163.47,163.61,163.4,163.48,11904.0,163.47,163.61,163.4,163.48,11904.0
2019-12-09 15:25:00,163.47,163.53,163.37,163.5,6412.0,163.47,163.53,163.37,163.5,6412.0
2019-12-09 15:30:00,163.46,163.49,163.27,163.33,11562.0,163.46,163.49,163.27,163.33,11562.0
2019-12-09 15:35:00,163.34,163.45,163.27,163.41,13305.0,163.34,163.45,163.27,163.41,13305.0
2019-12-09 15:40:00,163.41,163.8,163.4,163.73,22394.0,163.41,163.8,163.4,163.73,22394.0
2019-12-09 15:45:00,163.73,164.01,163.71,164.01,17838.0,163.73,164.01,163.71,164.01,17838.0
2019-12-09 15:50:00,164.0,164.0,163.86,163.9,29208.0,164.0,164.0,163.86,163.9,29208.0
2019-12-09 15:55:00,163.9,163.9,163.59,163.7,42929.0,163.9,163.9,163.59,163.7,42929.0
2019-12-10 09:30:00,164.6,164.68,163.81,164.58,42993.0,164.6,164.68,163.81,164.58,42993.0
2019-12-10 09:35:00,164.48,165.7,164.0,165.7,30120.0,164.48,165.7,164.0,165.7,30120.0
2019-12-10 09:40:00,165.75,166.06,165.23,165.31,22590.0,165.75,166.06,165.23,165.31,22590.0
2019-12-10 09:45:00,165.34,165.43,164.96,165.21,13491.0,165.34,165.43,164.96,165.21,13491.0
2019-12-10 09:50:00,165.27,165.39,164.96,165.22,8015.0,165.27,165.39,164.96,165.22,8015.0
2019-12-10 09:55:00,165.16,165.18,164.37,164.71,89157.0,165.16,165.18,164.37,164.71,89157.0
2019-12-10 10:00:00,164.77,165.09,164.54,164.66,6991.0,164.77,165.09,164.54,164.66,6991.0
2019-12-10 10:05:00,164.63,164.89,164.6,164.77,3425.0,164.63,164.89,164.6,164.77,3425.0
2019-12-10 10:10:00,164.7,165.15,164.7,164.96,12388.0,164.7,165.15,164.7,164.96,12388.0
2019-12-10 10:15:00,165.03,165.09,164.52,164.52,13969.0,165.03,165.09,164.52,164.52,13969.0
2019-12-10 10:20:00,164.52,164.6,164.22,164.25,8604.0,164.52,164.6,164.22,164.25,8604.0
2019-12-10 10:25:00,164.15,164.3,164.0,164.05,9719.0,164.15,164.3,164.0,164.05,9719.0
2019-12-10 10:30:00,164.06,164.21,163.95,164.02,2642.0,164.06,164.21,163.95,164.02,2642.0
2019-12-10 10:35:00,164.0,164.0,163.81,163.98,8981.0,164.0,164.0,163.81,163.98,8981.0
2019-12-10 10:40:00,164.05,164.06,163.6,163.67,3519.0,164.05,164.06,163.6,163.67,3519.0
2019-12-10 10:45:00,163.65,163.88,163.61,163.61,6008.0,163.65,163.88,163.61,163.61,6008.0
2019-12-10 10:50:00,163.71,163.82,163.69,163.73,3007.0,163.71,163.82,163.69,163.73,3007.0
2019-12-10 10:55:00,163.64,163.76,163.42,163.56,7125.0,163.64,163.76,163.42,163.56,7125.0
2019-12-10 11:00:00,163.59,163.73,163.3,163.46,5205.0,163.59,163.73,163.3,163.46,5205.0
2019-12-10 11:05:00,163.56,164.02,163.56,163.71,8424.0,163.56,164.02,163.56,163.71,8424.0
2019-12-10 11:10:00,163.75,163.96,163.49,163.53,34240.0,163.75,163.96,163.49,163.53,34240.0
2019-12-10 11:15:00,163.74,163.89,163.47,163.5,22314.0,163.74,163.89,163.47,163.5,22314.0
2019-12-10 11:20:00,163.41,163.7,163.3,163.7,31409.0,163.41,163.7,163.3,163.7,31409.0
2019-12-10 11:25:00,163.71,163.76,163.38,163.58,18845.0,163.71,163.76,163.38,163.58,18845.0
2019-12-10 11:30:00,163.56,163.9,163.56,163.84,16249.0,163.56,163.9,163.56,163.84,16249.0
2019-12-10 11:35:00,163.83,163.83,163.37,163.39,19625.0,163.83,163.83,163.37,163.39,19625.0
2019-12-10 11:40:00,163.37,163.37,162.95,163.0,37782.0,163.37,163.37,162.95,163.0,37782.0
2019-12-10 11:45:00,163.0,163.24,162.93,163.08,13966.0,163.0,163.24,162.93,163.08,13966.0
2019-12-10 11:50:00,163.17,163.25,162.93,163.13,21381.0,163.17,163.25,162.93,163.13,21381.0
2019-12-10 11:55:00,163.13,163.21,162.95,163.12,18968.0,163.13,163.21,162.95,163.12,18968.0
2019-12-10 12:00:00,163.14,163.15,162.92,163.06,11017.0,163.14,163.15,162.92,163.06,11017.0
2019-12-10 12:05:00,163.05,163.26,162.92,163.09,32101.0,163.05,163.26,162.92,163.09,32101.0
2019-12-10 12:10:00,163.09,163.12,162.92,162.92,13170.0,163.09,163.12,162.92,162.92,13170.0
2019-12-10 12:15:00,162.94,163.04,162.85,162.98,18325.0,162.94,163.04,162.85,162.98,18325.0
2019-12-10 12:20:00,162.99,163.0,162.72,162.95,18389.0,162.99,163.0,162.72,162.95,18389.0
2019-12-10 12:25:00,162.99,163.37,162.98,163.06,24262.0,162.99,163.37,162.98,163.06,24262.0
2019-12-10 12:30:00,163.05,163.12,162.89,163.11,10486.0,163.05,163.12,162.89,163.11,10486.0
2019-12-10 12:35:00,163.16,163.45,163.16,163.4,7545.0,163.16,163.45,163.16,163.4,7545.0
2019-12-10 12:40:00,163.47,163.74,163.47,163.53,4550.0,163.47,163.74,163.47,163.53,4550.0
2019-12-10 12:45:00,163.53,163.54,163.27,163.39,8150.0,163.53,163.54,163.27,163.39,8150.0
2019-12-10 12:50:00,163.38,163.38,163.08,163.14,7082.0,163.38,163.38,163.08,163.14,7082.0
2019-12-10 12:55:00,163.18,163.44,163.18,163.43,2350.0,163.18,163.44,163.18,163.43,2350.0
2019-12-10 13:00:00,163.41,163.64,163.41,163.46,5431.0,163.41,163.64,163.41,163.46,5431.0
2019-12-10 13:05:00,163.44,163.5,163.3,163.37,4418.0,163.44,163.5,163.3,163.37,4418.0
2019-12-10 13:10:00,163.43,163.59,163.29,163.44,7187.0,163.43,163.59,163.29,163.44,7187.0
2019-12-10 13:15:00,163.57,163.71,163.53,163.56,5141.0,163.57,163.71,163.53,163.56,5141.0
2019-12-10 13:20:00,163.56,163.56,163.42,163.45,1446.0,163.56,163.56,163.42,163.45,1446.0
2019-12-10 13:25:00,163.46,163.59,163.29,163.36,6875.0,163.46,163.59,163.29,163.36,6875.0
2019-12-10 13:30:00,163.4,163.46,163.32,163.35,1700.0,163.4,163.46,163.32,163.35,1700.0
2019-12-10 13:35:00,163.39,163.54,163.3,163.51,4165.0,163.39,163.54,163.3,163.51,4165.0
2019-12-10 13:40:00,163.53,163.53,162.99,163.0,18604.0,163.53,163.53,162.99,163.0,18604.0
2019-12-10 13:45:00,163.02,163.3,163.01,163.27,2182.0,163.02,163.3,163.01,163.27,2182.0
2019-12-10 13:50:00,163.23,163.27,163.04,163.1,5014.0,163.23,163.27,163.04,163.1,5014.0
2019-12-10 13:55:00,163.06,163.3,162.97,162.98,10842.0,163.06,163.3,162.97,162.98,10842.0
2019-12-10 14:00:00,162.96,162.96,162.62,162.72,5033.0,162.96,162.96,162.62,162.72,5033.0
2019-12-10 14:05:00,162.71,162.85,162.68,162.8,4454.0,162.71,162.85,162.68,162.8,4454.0
2019-12-10 14:10:00,162.77,162.96,162.62,162.9,9558.0,162.77,162.96,162.62,162.9,9558.0
2019-12-10 14:15:00,162.92,163.03,162.87,163.0,7053.0,162.92,163.03,162.87,163.0,7053.0
2019-12-10 14:20:00,162.99,163.26,162.95,163.26,10432.0,162.99,163.26,162.95,163.26,10432.0
2019-12-10 14:25:00,163.25,163.38,163.21,163.3,4640.0,163.25,163.38,163.21,163.3,4640.0
2019-12-10 14:30:00,163.35,163.4,163.3,163.32,7135.0,163.35,163.4,163.3,163.32,7135.0
2019-12-10 14:35:00,163.29,163.29,162.87,162.95,10214.0,163.29,163.29,162.87,162.95,10214.0
2019-12-10 14:40:00,162.95,163.19,162.92,163.19,8093.0,162.95,163.19,162.92,163.19,8093.0
2019-12-10 14:45:00,163.25,163.7,163.14,163.55,9156.0,163.25,163.7,163.14,163.55,9156.0
2019-12-10 14:50:00,163.56,163.61,163.43,163.43,5341.0,163.56,163.61,163.43,163.43,5341.0
2019-12-10 14:55:00,163.47,163.72,163.45,163.69,8208.0,163.47,163.72,163.45,163.69,8208.0
2019-12-10 15:00:00,163.71,163.72,163.54,163.63,7444.0,163.71,163.72,163.54,163.63,7444.0
2019-12-10 15:05:00,163.64,163.64,163.49,163.5,4006.0,163.64,163.64,163.49,163.5,4006.0
2019-12-10 15:10:00,163.52,163.58,163.39,163.49,10051.0,163.52,163.58,163.39,163.49,10051.0
2019-12-10 15:15:00,163.5,163.5,163.27,163.4,6032.0,163.5,163.5,163.27,163.4,6032.0
2019-12-10 15:20:00,163.4,163.51,163.27,163.32,11547.0,163.4,163.51,163.27,163.32,11547.0
2019-12-10 15:25:00,163.32,163.44,163.21,163.28,11239.0,163.32,163.44,163.21,163.28,11239.0
2019-12-10 15:30:00,163.29,163.33,162.9,162.91,12085.0,163.29,163.33,162.9,162.91,12085.0
2019-12-10 15:35:00,162.96,163.06,162.83,162.92,10064.0,162.96,163.06,162.83,162.92,10064.0
2019-12-10 15:40:00,162.91,163.08,162.91,163.06,14959.0,162.91,163.08,162.91,163.06,14959.0
2019-12-10 15:45:00,163.05,163.07,162.76,162.92,19233.0,163.05,163.07,162.76,162.92,19233.0
2019-12-10 15:50:00,162.88,163.15,162.86,163.15,32047.0,162.88,163.15,162.86,163.15,32047.0
2019-12-10 15:55:00,163.13,163.27,163.06,163.25,51145.0,163.13,163.27,163.06,163.25,51145.0
2019-12-11 09:30:00,163.13,163.45,162.88,163.33,20969.0,163.13,163.45,162.88,163.33,20969.0
2019-12-11 09:35:00,162.95,163.23,162.6,163.21,5792.0,162.95,163.23,162.6,163.21,5792.0
2019-12-11 09:40:00,162.95,163.08,162.17,162.35,9579.0,162.95,163.08,162.17,162.35,9579.0
2019-12-11 09:45:00,162.39,162.44,161.7,161.78,20940.0,162.39,162.44,161.7,161.78,20940.0
2019-12-11 09:50:00,161.78,162.58,161.53,162.41,23111.0,161.78,162.58,161.53,162.41,23111.0
2019-12-11 09:55:00,162.51,162.51,161.89,162.1,40867.0,162.51,162.51,161.89,162.1,40867.0
2019-12-11 10:00:00,162.22,162.48,162.01,162.06,29103.0,162.22,162.48,162.01,162.06,29103.0
2019-12-11 10:05:00,162.13,162.4,162.1,162.19,31689.0,162.13,162.4,162.1,162.19,31689.0
2019-12-11 10:10:00,162.26,162.57,162.23,162.36,20871.0,162.26,162.57,162.23,162.36,20871.0
2019-12-11 10:15:00,162.36,162.9,162.11,162.86,27032.0,162.36,162.9,162.11,162.86,27032.0
2019-12-11 10:20:00,162.85,162.96,162.72,162.83,12292.0,162.85,162.96,162.72,162.83,12292.0
2019-12-11 10:25:00,162.8,163.08,162.56,162.56,10790.0,162.8,163.08,162.56,162.56,10790.0
2019-12-11 10:30:00,162.59,162.69,162.38,162.38,11613.0,162.59,162.69,162.38,162.38,11613.0
2019-12-11 10:35:00,162.49,162.49,161.81,161.83,23301.0,162.49,162.49,161.81,161.83,23301.0
2019-12-11 10:40:00,161.84,161.87,161.6,161.73,26762.0,161.84,161.87,161.6,161.73,26762.0
2019-12-11 10:45:00,161.76,162.19,161.7,162.02,16499.0,161.76,162.19,161.7,162.02,16499.0
2019-12-11 10:50:00,162.08,162.28,161.94,162.13,12505.0,162.08,162.28,161.94,162.13,12505.0
2019-12-11 10:55:00,162.03,162.11,161.41,161.62,17480.0,162.03,162.11,161.41,161.62,17480.0
2019-12-11 11:00:00,161.59,161.91,161.38,161.7,13555.0,161.59,161.91,161.38,161.7,13555.0
2019-12-11 11:05:00,161.69,162.08,161.67,162.07,13034.0,161.69,162.08,161.67,162.07,13034.0
2019-12-11 11:10:00,162.09,162.32,162.0,162.21,9654.0,162.09,162.32,162.0,162.21,9654.0
2019-12-11 11:15:00,162.26,162.51,162.23,162.48,4955.0,162.26,162.51,162.23,162.48,4955.0
2019-12-11 11:20:00,162.55,162.56,162.34,162.56,13754.0,162.55,162.56,162.34,162.56,13754.0
2019-12-11 11:25:00,162.59,162.67,162.28,162.47,9439.0,162.59,162.67,162.28,162.47,9439.0
2019-12-11 11:30:00,162.45,162.66,162.15,162.21,92407.0,162.45,162.66,162.15,162.21,92407.0
2019-12-11 11:35:00,162.23,162.64,162.12,162.58,6702.0,162.23,162.64,162.12,162.58,6702.0
2019-12-11 11:40:00,162.59,162.85,162.59,162.85,6833.0,162.59,162.85,162.59,162.85,6833.0
2019-12-11 11:45:00,162.89,162.97,162.77,162.84,7548.0,162.89,162.97,162.77,162.84,7548.0
2019-12-11 11:50:00,162.91,163.13,162.84,163.1,41464.0,162.91,163.13,162.84,163.1,41464.0
2019-12-11 11:55:00,163.06,163.06,162.13,162.19,10168.0,163.06,163.06,162.13,162.19,10168.0
2019-12-11 12:00:00,162.13,162.63,162.04,162.59,7028.0,162.13,162.63,162.04,162.59,7028.0
2019-12-11 12:05:00,162.58,162.81,162.41,162.67,15026.0,162.58,162.81,162.41,162.67,15026.0
2019-12-11 12:10:00,162.72,163.02,162.72,163.01,1802.0,162.72,163.02,162.72,163.01,1802.0
2019-12-11 12:15:00,163.03,163.09,162.72,162.88,10390.0,163.03,163.09,162.72,162.88,10390.0
2019-12-11 12:20:00,162.93,163.21,162.93,163.04,8181.0,162.93,163.21,162.93,163.04,8181.0
2019-12-11 12:25:00,163.08,163.31,163.06,163.31,10769.0,163.08,163.31,163.06,163.31,10769.0
2019-12-11 12:30:00,163.3,163.35,163.05,163.1,5271.0,163.3,163.35,163.05,163.1,5271.0
2019-12-11 12:35:00,163.09,163.09,162.7,162.94,10275.0,163.09,163.09,162.7,162.94,10275.0
2019-12-11 12:40:00,163.02,163.19,162.9,163.0,21646.0,163.02,163.19,162.9,163.0,21646.0
2019-12-11 12:45:00,163.0,163.07,162.56,162.76,9391.0,163.0,163.07,162.56,162.76,9391.0
2019-12-11 12:50:00,162.76,163.03,162.76,162.96,9532.0,162.76,163.03,162.76,162.96,9532.0
2019-12-11 12:55:00,162.97,163.35,162.97,163.31,5452.0,162.97,163.35,162.97,163.31,5452.0
2019-12-11 13:00:00,163.32,163.39,163.16,163.16,3008.0,163.32,163.39,163.16,163.16,3008.0
2019-12-11 13:05:00,163.13,163.43,163.07,163.37,6768.0,163.13,163.43,163.07,163.37,6768.0
2019-12-11 13:10:00,163.38,163.39,163.14,163.18,12745.0,163.38,163.39,163.14,163.18,12745.0
2019-12-11 13:15:00,163.18,163.18,162.99,163.02,5435.0,163.18,163.18,162.99,163.02,5435.0
2019-12-11 13:20:00,163.03,163.08,162.84,163.0,6497.0,163.03,163.08,162.84,163.0,6497.0
2019-12-11 13:25:00,163.06,163.23,163.03,163.21,7803.0,163.06,163.23,163.03,163.21,7803.0
2019-12-11 13:30:00,163.2,163.25,162.91,163.08,17826.0,163.2,163.25,162.91,163.08,17826.0
2019-12-11 13:35:00,163.08,163.18,163.05,163.13,8418.0,163.08,163.18,163.05,163.13,8418.0
2019-12-11 13:40:00,163.19,163.19,163.07,163.13,3568.0,163.19,163.19,163.07,163.13,3568.0
2019-12-11 13:45:00,163.13,163.14,162.86,163.05,30775.0,163.13,163.14,162.86,163.05,30775.0
2019-12-11 13:50:00,163.09,163.56,163.09,163.46,9757.0,163.09,163.56,163.09,163.46,9757.0
2019-12-11 13:55:00,163.5,163.6,163.49,163.57,6845.0,163.5,163.6,163.49,163.57,6845.0
2019-12-11 14:00:00,163.5,163.95,163.25,163.84,6693.0,163.5,163.95,163.25,163.84,6693.0
2019-12-11 14:05:00,163.84,164.0,163.74,163.83,5507.0,163.84,164.0,163.74,163.83,5507.0
2019-12-11 14:10:00,163.8,163.86,163.62,163.65,6118.0,163.8,163.86,163.62,163.65,6118.0
2019-12-11 14:15:00,163.71,163.88,163.71,163.81,6097.0,163.71,163.88,163.71,163.81,6097.0
2019-12-11 14:20:00,163.8,163.86,163.66,163.8,7908.0,163.8,163.86,163.66,163.8,7908.0
2019-12-11 14:25:00,163.81,163.82,163.66,163.72,4868.0,163.81,163.82,163.66,163.72,4868.0
2019-12-11 14:30:00,163.65,163.77,163.63,163.67,9327.0,163.65,163.77,163.63,163.67,9327.0
2019-12-11 14:35:00,163.6,163.92,163.53,163.81,13009.0,163.6,163.92,163.53,163.81,13009.0
2019-12-11 14:40:00,163.83,164.0,163.74,163.97,10758.0,163.83,164.0,163.74,163.97,10758.0
2019-12-11 14:45:00,163.92,163.96,163.8,163.89,6930.0,163.92,163.96,163.8,163.89,6930.0
2019-12-11 14:50:00,163.89,164.26,163.81,164.13,8371.0,163.89,164.26,163.81,164.13,8371.0
2019-12-11 14:55:00,164.13,164.19,164.06,164.12,4664.0,164.13,164.19,164.06,164.12,4664.0
2019-12-11 15:00:00,164.13,164.24,163.93,163.93,8701.0,164.13,164.24,163.93,163.93,8701.0
2019-12-11 15:05:00,163.97,164.29,163.97,164.2,6738.0,163.97,164.29,163.97,164.2,6738.0
2019-12-11 15:10:00,164.22,164.27,164.04,164.15,8355.0,164.22,164.27,164.04,164.15,8355.0
2019-12-11 15:15:00,164.17,164.23,164.01,164.11,9483.0,164.17,164.23,164.01,164.11,9483.0
2019-12-11 15:20:00,164.06,164.3,164.0,164.3,8711.0,164.06,164.3,164.0,164.3,8711.0
2019-12-11 15:25:00,164.3,164.63,164.17,164.53,22517.0,164.3,164.63,164.17,164.53,22517.0
2019-12-11 15:30:00,164.53,164.54,164.28,164.28,10680.0,164.53,164.54,164.28,164.28,10680.0
2019-12-11 15:35:00,164.32,164.49,164.24,164.39,15776.0,164.32,164.49,164.24,164.39,15776.0
2019-12-11 15:40:00,164.38,164.56,164.3,164.49,11380.0,164.38,164.56,164.3,164.49,11380.0
2019-12-11 15:45:00,164.5,164.5,164.22,164.24,18705.0,164.5,164.5,164.22,164.24,18705.0
2019-12-11 15:50:00,164.31,164.79,164.26,164.78,43643.0,164.31,164.79,164.26,164.78,43643.0
2019-12-11 15:55:00,164.7,165.01,164.66,165.0,97925.0,164.7,165.01,164.66,165.0,97925.0
2019-12-12 09:30:00,164.42,164.42,161.88,161.88,31686.0,164.42,164.42,161.88,161.88,31686.0
2019-12-12 09:35:00,161.72,163.71,161.55,163.37,23983.0,161.72,163.71,161.55,163.37,23983.0
2019-12-12 09:40:00,163.56,163.56,162.81,163.04,17801.0,163.56,163.56,162.81,163.04,17801.0
2019-12-12 09:45:00,163.23,163.35,162.2,162.2,16859.0,163.23,163.35,162.2,162.2,16859.0
2019-12-12 09:50:00,162.29,162.45,162.0,162.45,58798.0,162.29,162.45,162.0,162.45,58798.0
2019-12-12 09:55:00,162.45,162.45,161.72,162.21,47435.0,162.45,162.45,161.72,162.21,47435.0
2019-12-12 10:00:00,162.25,162.82,161.94,162.61,59286.0,162.25,162.82,161.94,162.61,59286.0
2019-12-12 10:05:00,162.46,162.96,162.32,162.94,18488.0,162.46,162.96,162.32,162.94,18488.0
2019-12-12 10:10:00,162.84,162.89,162.59,162.66,19651.0,162.84,162.89,162.59,162.66,19651.0
2019-12-12 10:15:00,162.68,162.75,162.24,162.24,9509.0,162.68,162.75,162.24,162.24,9509.0
2019-12-12 10:20:00,162.24,162.38,162.17,162.26,11695.0,162.24,162.38,162.17,162.26,11695.0
2019-12-12 10:25:00,162.21,162.27,161.88,162.21,24266.0,162.21,162.27,161.88,162.21,24266.0
2019-12-12 10:30:00,162.22,162.24,161.89,162.12,17982.0,162.22,162.24,161.89,162.12,17982.0
2019-12-12 10:35:00,162.07,163.1,162.07,162.96,22799.0,162.07,163.1,162.07,162.96,22799.0
2019-12-12 10:40:00,162.83,162.89,162.25,162.38,14449.0,162.83,162.89,162.25,162.38,14449.0
2019-12-12 10:45:00,162.39,162.49,161.89,161.9,10619.0,162.39,162.49,161.89,161.9,10619.0
2019-12-12 10:50:00,161.94,162.12,161.84,162.0,13577.0,161.94,162.12,161.84,162.0,13577.0
2019-12-12 10:55:00,162.01,162.12,161.85,161.86,16070.0,162.01,162.12,161.85,161.86,16070.0
2019-12-12 11:00:00,161.88,161.88,161.55,161.6,18116.0,161.88,161.88,161.55,161.6,18116.0
2019-12-12 11:05:00,161.6,161.7,161.26,161.26,44991.0,161.6,161.7,161.26,161.26,44991.0
2019-12-12 11:10:00,161.25,161.62,161.0,161.09,21815.0,161.25,161.62,161.0,161.09,21815.0
2019-12-12 11:15:00,161.08,161.14,160.87,161.02,13448.0,161.08,161.14,160.87,161.02,13448.0
2019-12-12 11:20:00,161.01,161.03,160.65,160.68,16430.0,161.01,161.03,160.65,160.68,16430.0
2019-12-12 11:25:00,160.72,160.72,160.41,160.45,11951.0,160.72,160.72,160.41,160.45,11951.0
2019-12-12 11:30:00,160.42,160.7,160.39,160.59,21214.0,160.42,160.7,160.39,160.59,21214.0
2019-12-12 11:35:00,160.53,161.01,160.46,160.87,12088.0,160.53,161.01,160.46,160.87,12088.0
2019-12-12 11:40:00,160.83,160.83,160.57,160.71,17192.0,160.83,160.83,160.57,160.71,17192.0
2019-12-12 11:45:00,160.71,160.88,160.68,160.77,9573.0,160.71,160.88,160.68,160.77,9573.0
2019-12-12 11:50:00,160.75,160.76,160.48,160.62,13320.0,160.75,160.76,160.48,160.62,13320.0
2019-12-12 11:55:00,160.5,160.72,160.28,160.42,10917.0,160.5,160.72,160.28,160.42,10917.0
2019-12-12 12:00:00,160.48,160.51,160.33,160.4,10245.0,160.48,160.51,160.33,160.4,10245.0
2019-12-12 12:05:00,160.42,160.75,160.39,160.7,15382.0,160.42,160.75,160.39,160.7,15382.0
2019-12-12 12:10:00,160.75,160.76,160.44,160.51,6669.0,160.75,160.76,160.44,160.51,6669.0
2019-12-12 12:15:00,160.53,160.61,160.31,160.32,9041.0,160.53,160.61,160.31,160.32,9041.0
2019-12-12 12:20:00,160.31,160.34,160.11,160.13,7610.0,160.31,160.34,160.11,160.13,7610.0
2019-12-12 12:25:00,160.1,160.3,160.09,160.24,12191.0,160.1,160.3,160.09,160.24,12191.0
2019-12-12 12:30:00,160.27,160.59,160.2,160.2,16106.0,160.27,160.59,160.2,160.2,16106.0
2019-12-12 12:35:00,160.26,160.49,160.2,160.39,16020.0,160.26,160.49,160.2,160.39,16020.0
2019-12-12 12:40:00,160.35,160.36,160.22,160.28,7741.0,160.35,160.36,160.22,160.28,7741.0
2019-12-12 12:45:00,160.31,160.37,160.23,160.3,12767.0,160.31,160.37,160.23,160.3,12767.0
2019-12-12 12:50:00,160.28,160.45,160.06,160.06,14418.0,160.28,160.45,160.06,160.06,14418.0
2019-12-12 12:55:00,160.06,160.13,159.97,159.98,20606.0,160.06,160.13,159.97,159.98,20606.0
2019-12-12 13:00:00,159.99,160.27,159.98,160.2,15494.0,159.99,160.27,159.98,160.2,15494.0
2019-12-12 13:05:00,160.22,160.33,160.09,160.33,79809.0,160.22,160.33,160.09,160.33,79809.0
2019-12-12 13:10:00,160.41,160.5,160.12,160.12,18733.0,160.41,160.5,160.12,160.12,18733.0
2019-12-12 13:15:00,160.14,160.44,159.9,160.16,33173.0,160.14,160.44,159.9,160.16,33173.0
2019-12-12 13:20:00,160.16,160.2,159.95,160.06,10284.0,160.16,160.2,159.95,160.06,10284.0
2019-12-12 13:25:00,160.04,160.17,159.92,160.04,22838.0,160.04,160.17,159.92,160.04,22838.0
2019-12-12 13:30:00,160.03,160.18,159.92,160.15,13163.0,160.03,160.18,159.92,160.15,13163.0
2019-12-12 13:35:00,160.13,160.13,159.94,159.96,8881.0,160.13,160.13,159.94,159.96,8881.0
2019-12-12 13:40:00,159.96,160.09,159.96,160.05,9778.0,159.96,160.09,159.96,160.05,9778.0
2019-12-12 13:45:00,160.05,160.07,159.95,159.95,10539.0,160.05,160.07,159.95,159.95,10539.0
2019-12-12 13:50:00,159.96,160.05,159.92,159.97,13285.0,159.96,160.05,159.92,159.97,13285.0
2019-12-12 13:55:00,159.95,159.99,159.62,159.96,32242.0,159.95,159.99,159.62,159.96,32242.0
2019-12-12 14:00:00,159.92,160.18,159.89,160.01,26396.0,159.92,160.18,159.89,160.01,26396.0
2019-12-12 14:05:00,160.01,160.03,159.87,159.95,18433.0,160.01,160.03,159.87,159.95,18433.0
2019-12-12 14:10:00,159.95,160.1,159.74,159.84,37079.0,159.95,160.1,159.74,159.84,37079.0
2019-12-12 14:15:00,159.8,160.0,159.8,159.9,22447.0,159.8,160.0,159.8,159.9,22447.0
2019-12-12 14:20:00,159.86,159.99,159.81,159.94,14142.0,159.86,159.99,159.81,159.94,14142.0
2019-12-12 14:25:00,159.94,160.13,159.92,160.0,25712.0,159.94,160.13,159.92,160.0,25712.0
2019-12-12 14:30:00,159.97,160.59,159.96,160.19,31491.0,159.97,160.59,159.96,160.19,31491.0
2019-12-12 14:35:00,160.2,160.23,160.01,160.05,16714.0,160.2,160.23,160.01,160.05,16714.0
2019-12-12 14:40:00,160.08,160.08,159.86,159.94,9245.0,160.08,160.08,159.86,159.94,9245.0
2019-12-12 14:45:00,159.98,160.01,159.84,159.91,8273.0,159.98,160.01,159.84,159.91,8273.0
2019-12-12 14:50:00,159.94,159.99,159.86,159.97,8231.0,159.94,159.99,159.86,159.97,8231.0
2019-12-12 14:55:00,159.97,160.03,159.84,159.95,10075.0,159.97,160.03,159.84,159.95,10075.0
2019-12-12 15:00:00,159.99,160.12,159.95,159.97,7632.0,159.99,160.12,159.95,159.97,7632.0
2019-12-12 15:05:00,159.95,159.99,159.87,159.9,19763.0,159.95,159.99,159.87,159.9,19763.0
2019-12-12 15:10:00,159.89,159.94,159.65,159.65,20450.0,159.89,159.94,159.65,159.65,20450.0
2019-12-12 15:15:00,159.65,159.9,159.63,159.8,24016.0,159.65,159.9,159.63,159.8,24016.0
2019-12-12 15:20:00,159.8,159.99,159.77,159.81,30532.0,159.8,159.99,159.77,159.81,30532.0
2019-12-12 15:25:00,159.79,160.0,159.75,159.9,41240.0,159.79,160.0,159.75,159.9,41240.0
2019-12-12 15:30:00,159.9,159.92,159.8,159.81,22439.0,159.9,159.92,159.8,159.81,22439.0
2019-12-12 15:35:00,159.8,160.01,159.7,159.81,28250.0,159.8,160.01,159.7,159.81,28250.0
2019-12-12 15:40:00,159.81,159.92,159.72,159.82,29001.0,159.81,159.92,159.72,159.82,29001.0
2019-12-12 15:45:00,159.81,159.91,159.76,159.82,51052.0,159.81,159.91,159.76,159.82,51052.0
2019-12-12 15:50:00,159.83,160.04,159.8,159.87,73102.0,159.83,160.04,159.8,159.87,73102.0
2019-12-12 15:55:00,159.9,159.9,159.71,159.74,79128.0,159.9,159.9,159.71,159.74,79128.0
2019-12-13 09:30:00,160.12,160.38,157.61,157.84,61798.0,160.12,160.38,157.61,157.84,61798.0
2019-12-13 09:35:00,157.97,159.49,157.97,159.22,23960.0,157.97,159.49,157.97,159.22,23960.0
2019-12-13 09:40:00,159.22,159.74,158.66,159.63,23857.0,159.22,159.74,158.66,159.63,23857.0
2019-12-13 09:45:00,159.52,159.62,159.01,159.17,13222.0,159.52,159.62,159.01,159.17,13222.0
2019-12-13 09:50:00,159.25,159.57,158.92,159.19,49749.0,159.25,159.57,158.92,159.19,49749.0
2019-12-13 09:55:00,159.13,159.54,159.01,159.54,31044.0,159.13,159.54,159.01,159.54,31044.0
2019-12-13 10:00:00,159.5,160.32,159.34,160.02,41640.0,159.5,160.32,159.34,160.02,41640.0
2019-12-13 10:05:00,159.94,160.06,159.41,159.91,66507.0,159.94,160.06,159.41,159.91,66507.0
2019-12-13 10:10:00,159.99,160.2,159.35,159.35,23358.0,159.99,160.2,159.35,159.35,23358.0
2019-12-13 10:15:00,159.44,159.86,159.42,159.61,31995.0,159.44,159.86,159.42,159.61,31995.0
2019-12-13 10:20:00,159.6,159.86,159.35,159.53,63101.0,159.6,159.86,159.35,159.53,63101.0
2019-12-13 10:25:00,159.47,159.87,159.38,159.54,66132.0,159.47,159.87,159.38,159.54,66132.0
2019-12-13 10:30:00,159.54,159.99,159.52,159.73,36468.0,159.54,159.99,159.52,159.73,36468.0
2019-12-13 10:35:00,159.76,159.78,159.48,159.65,46913.0,159.76,159.78,159.48,159.65,46913.0
2019-12-13 10:40:00,159.64,159.99,159.56,159.83,72402.0,159.64,159.99,159.56,159.83,72402.0
2019-12-13 10:45:00,159.81,160.0,159.58,159.64,39627.0,159.81,160.0,159.58,159.64,39627.0
2019-12-13 10:50:00,159.71,159.74,159.41,159.5,30347.0,159.71,159.74,159.41,159.5,30347.0
2019-12-13 10:55:00,159.47,159.7,159.45,159.55,21552.0,159.47,159.7,159.45,159.55,21552.0
2019-12-13 11:00:00,159.57,159.73,159.42,159.63,23794.0,159.57,159.73,159.42,159.63,23794.0
2019-12-13 11:05:00,159.65,159.7,159.5,159.59,16515.0,159.65,159.7,159.5,159.59,16515.0
2019-12-13 11:10:00,159.6,159.71,159.5,159.61,16627.0,159.6,159.71,159.5,159.61,16627.0
2019-12-13 11:15:00,159.61,159.64,159.37,159.47,42837.0,159.61,159.64,159.37,159.47,42837.0
2019-12-13 11:20:00,159.48,159.48,158.96,158.96,25303.0,159.48,159.48,158.96,158.96,25303.0
2019-12-13 11:25:00,158.98,159.14,158.9,159.05,21464.0,158.98,159.14,158.9,159.05,21464.0
2019-12-13 11:30:00,159.07,159.65,158.95,159.56,58918.0,159.07,159.65,158.95,159.56,58918.0
2019-12-13 11:35:00,159.63,159.83,159.44,159.55,29336.0,159.63,159.83,159.44,159.55,29336.0
2019-12-13 11:40:00,159.55,159.71,159.5,159.63,37476.0,159.55,159.71,159.5,159.63,37476.0
2019-12-13 11:45:00,159.63,159.78,159.53,159.55,52681.0,159.63,159.78,159.53,159.55,52681.0
2019-12-13 11:50:00,159.55,160.0,159.54,159.96,74893.0,159.55,160.0,159.54,159.96,74893.0
2019-12-13 11:55:00,159.98,159.99,159.72,159.82,42298.0,159.98,159.99,159.72,159.82,42298.0
2019-12-13 12:00:00,159.82,159.91,159.73,159.77,32258.0,159.82,159.91,159.73,159.77,32258.0
2019-12-13 12:05:00,159.78,159.87,159.7,159.8,53976.0,159.78,159.87,159.7,159.8,53976.0
2019-12-13 12:10:00,159.79,159.9,159.64,159.85,52676.0,159.79,159.9,159.64,159.85,52676.0
2019-12-13 12:15:00,159.85,160.59,159.85,160.47,40636.0,159.85,160.59,159.85,160.47,40636.0
2019-12-13 12:20:00,160.47,160.51,160.27,160.3,17149.0,160.47,160.51,160.27,160.3,17149.0
2019-12-13 12:25:00,160.31,160.35,160.0,160.26,23751.0,160.31,160.35,160.0,160.26,23751.0
2019-12-13 12:30:00,160.2,160.26,160.1,160.11,8313.0,160.2,160.26,160.1,160.11,8313.0
2019-12-13 12:35:00,160.1,160.1,159.98,160.06,5859.0,160.1,160.1,159.98,160.06,5859.0
2019-12-13 12:40:00,160.06,160.2,160.0,160.18,18005.0,160.06,160.2,160.0,160.18,18005.0
2019-12-13 12:45:00,160.14,160.14,159.93,160.0,11040.0,160.14,160.14,159.93,160.0,11040.0
2019-12-13 12:50:00,160.0,160.11,159.9,160.0,11077.0,160.0,160.11,159.9,160.0,11077.0
2019-12-13 12:55:00,159.97,160.13,159.9,160.11,32712.0,159.97,160.13,159.9,160.11,32712.0
2019-12-13 13:00:00,160.09,160.55,160.03,160.47,59524.0,160.09,160.55,160.03,160.47,59524.0
2019-12-13 13:05:00,160.47,160.61,160.29,160.32,21759.0,160.47,160.61,160.29,160.32,21759.0
2019-12-13 13:10:00,160.34,160.42,160.2,160.35,12675.0,160.34,160.42,160.2,160.35,12675.0
2019-12-13 13:15:00,160.34,160.42,160.13,160.15,35246.0,160.34,160.42,160.13,160.15,35246.0
2019-12-13 13:20:00,160.18,160.32,160.06,160.28,19719.0,160.18,160.32,160.06,160.28,19719.0
2019-12-13 13:25:00,160.28,160.32,160.0,160.11,9278.0,160.28,160.32,160.0,160.11,9278.0
2019-12-13 13:30:00,160.11,160.24,160.11,160.22,22693.0,160.11,160.24,160.11,160.22,22693.0
2019-12-13 13:35:00,160.2,160.25,160.16,160.2,8490.0,160.2,160.25,160.16,160.2,8490.0
2019-12-13 13:40:00,160.23,160.31,160.08,160.2,10118.0,160.23,160.31,160.08,160.2,10118.0
2019-12-13 13:45:00,160.21,160.3,160.14,160.17,8901.0,160.21,160.3,160.14,160.17,8901.0
2019-12-13 13:50:00,160.15,160.2,160.07,160.1,11516.0,160.15,160.2,160.07,160.1,11516.0
2019-12-13 13:55:00,160.14,160.16,160.02,160.14,7831.0,160.14,160.16,160.02,160.14,7831.0
2019-12-13 14:00:00,160.2,160.28,160.11,160.2,32858.0,160.2,160.28,160.11,160.2,32858.0
2019-12-13 14:05:00,160.15,160.18,159.98,160.06,13829.0,160.15,160.18,159.98,160.06,13829.0
2019-12-13 14:10:00,160.06,160.28,160.04,160.17,30656.0,160.06,160.28,160.04,160.17,30656.0
2019-12-13 14:15:00,160.17,160.26,160.05,160.05,14369.0,160.17,160.26,160.05,160.05,14369.0
2019-12-13 14:20:00,160.1,160.11,160.02,160.06,24179.0,160.1,160.11,160.02,160.06,24179.0
2019-12-13 14:25:00,160.06,160.2,160.03,160.15,36459.0,160.06,160.2,160.03,160.15,36459.0
2019-12-13 14:30:00,160.2,160.27,160.07,160.24,23335.0,160.2,160.27,160.07,160.24,23335.0
2019-12-13 14:35:00,160.24,160.24,159.77,159.77,28393.0,160.24,160.24,159.77,159.77,28393.0
2019-12-13 14:40:00,159.85,159.95,159.76,159.95,5843.0,159.85,159.95,159.76,159.95,5843.0
2019-12-13 14:45:00,159.9,159.95,159.82,159.87,6296.0,159.9,159.95,159.82,159.87,6296.0
2019-12-13 14:50:00,159.89,159.93,159.83,159.88,8224.0,159.89,159.93,159.83,159.88,8224.0
2019-12-13 14:55:00,159.9,159.93,159.77,159.8,11995.0,159.9,159.93,159.77,159.8,11995.0
2019-12-13 15:00:00,159.83,159.85,159.77,159.78,16586.0,159.83,159.85,159.77,159.78,16586.0
2019-12-13 15:05:00,159.77,159.84,159.65,159.66,13352.0,159.77,159.84,159.65,159.66,13352.0
2019-12-13 15:10:00,159.69,159.75,159.64,159.64,17866.0,159.69,159.75,159.64,159.64,17866.0
2019-12-13 15:15:00,159.64,159.73,159.57,159.66,20762.0,159.64,159.73,159.57,159.66,20762.0
2019-12-13 15:20:00,159.66,159.84,159.58,159.78,28756.0,159.66,159.84,159.58,159.78,28756.0
2019-12-13 15:25:00,159.8,159.83,159.72,159.72,16064.0,159.8,159.83,159.72,159.72,16064.0
2019-12-13 15:30:00,159.73,159.76,159.49,159.53,17409.0,159.73,159.76,159.49,159.53,17409.0
2019-12-13 15:35:00,159.5,159.61,159.43,159.61,22406.0,159.5,159.61,159.43,159.61,22406.0
2019-12-13 15:40:00,159.6,159.81,159.6,159.72,26290.0,159.6,159.81,159.6,159.72,26290.0
2019-12-13 15:45:00,159.72,159.82,159.66,159.76,18854.0,159.72,159.82,159.66,159.76,18854.0
2019-12-13 15:50:00,159.79,159.99,159.72,159.74,93187.0,159.79,159.99,159.72,159.74,93187.0
2019-12-13 15:55:00,159.74,159.89,159.44,159.44,178980.0,159.74,159.89,159.44,159.44,178980.0
2019-12-16 09:30:00,160.4,160.84,159.94,160.61,36655.0,160.4,160.84,159.94,160.61,36655.0
2019-12-16 09:35:00,160.7,160.93,159.8,159.8,60513.0,160.7,160.93,159.8,159.8,60513.0
2019-12-16 09:40:00,159.77,160.3,159.69,160.01,19828.0,159.77,160.3,159.69,160.01,19828.0
2019-12-16 09:45:00,160.19,160.2,159.57,159.57,26242.0,160.19,160.2,159.57,159.57,26242.0
2019-12-16 09:50:00,159.63,160.55,159.63,160.31,94647.0,159.63,160.55,159.63,160.31,94647.0
2019-12-16 09:55:00,160.39,160.54,160.07,160.5,42805.0,160.39,160.54,160.07,160.5,42805.0
2019-12-16 10:00:00,160.44,160.88,160.43,160.74,26249.0,160.44,160.88,160.43,160.74,26249.0
2019-12-16 10:05:00,160.8,160.82,160.51,160.71,37498.0,160.8,160.82,160.51,160.71,37498.0
2019-12-16 10:10:00,160.68,160.77,160.32,160.62,26294.0,160.68,160.77,160.32,160.62,26294.0
2019-12-16 10:15:00,160.62,160.75,160.56,160.59,16800.0,160.62,160.75,160.56,160.59,16800.0
2019-12-16 10:20:00,160.65,160.88,160.45,160.61,30729.0,160.65,160.88,160.45,160.61,30729.0
2019-12-16 10:25:00,160.57,160.73,160.53,160.61,21180.0,160.57,160.73,160.53,160.61,21180.0
2019-12-16 10:30:00,160.64,160.7,160.43,160.55,16825.0,160.64,160.7,160.43,160.55,16825.0
2019-12-16 10:35:00,160.53,160.53,160.12,160.35,16252.0,160.53,160.53,160.12,160.35,16252.0
2019-12-16 10:40:00,160.35,160.61,160.28,160.59,15213.0,160.35,160.61,160.28,160.59,15213.0
2019-12-16 10:45:00,160.61,160.67,160.45,160.47,18256.0,160.61,160.67,160.45,160.47,18256.0
2019-12-16 10:50:00,160.69,160.69,160.3,160.34,35422.0,160.69,160.69,160.3,160.34,35422.0
2019-12-16 10:55:00,160.46,160.58,160.45,160.5,6829.0,160.46,160.58,160.45,160.5,6829.0
2019-12-16 11:00:00,160.49,160.52,160.23,160.28,13771.0,160.49,160.52,160.23,160.28,13771.0
2019-12-16 11:05:00,160.28,160.36,160.17,160.28,8609.0,160.28,160.36,160.17,160.28,8609.0
2019-12-16 11:10:00,160.28,160.33,160.2,160.3,7099.0,160.28,160.33,160.2,160.3,7099.0
2019-12-16 11:15:00,160.27,160.47,160.13,160.21,14939.0,160.27,160.47,160.13,160.21,14939.0
2019-12-16 11:20:00,160.2,160.33,160.19,160.27,10068.0,160.2,160.33,160.19,160.27,10068.0
2019-12-16 11:25:00,160.23,160.31,160.1,160.2,10777.0,160.23,160.31,160.1,160.2,10777.0
2019-12-16 11:30:00,160.19,160.33,160.06,160.18,17903.0,160.19,160.33,160.06,160.18,17903.0
2019-12-16 11:35:00,160.18,160.39,160.03,160.38,39456.0,160.18,160.39,160.03,160.38,39456.0
2019-12-16 11:40:00,160.37,160.47,160.16,160.28,36918.0,160.37,160.47,160.16,160.28,36918.0
2019-12-16 11:45:00,160.29,160.35,160.22,160.29,9327.0,160.29,160.35,160.22,160.29,9327.0
2019-12-16 11:50:00,160.25,160.32,160.21,160.29,7924.0,160.25,160.32,160.21,160.29,7924.0
2019-12-16 11:55:00,160.26,160.48,160.24,160.28,42291.0,160.26,160.48,160.24,160.28,42291.0
2019-12-16 12:00:00,160.32,160.57,160.28,160.34,42504.0,160.32,160.57,160.28,160.34,42504.0
2019-12-16 12:05:00,160.39,160.49,160.33,160.49,20302.0,160.39,160.49,160.33,160.49,20302.0
2019-12-16 12:10:00,160.46,160.49,160.31,160.4,17359.0,160.46,160.49,160.31,160.4,17359.0
2019-12-16 12:15:00,160.4,160.5,160.34,160.42,15340.0,160.4,160.5,160.34,160.42,15340.0
2019-12-16 12:20:00,160.4,160.5,160.35,160.41,14861.0,160.4,160.5,160.35,160.41,14861.0
2019-12-16 12:25:00,160.41,160.5,160.38,160.43,12616.0,160.41,160.5,160.38,160.43,12616.0
2019-12-16 12:30:00,160.44,160.5,160.38,160.42,19030.0,160.44,160.5,160.38,160.42,19030.0
2019-12-16 12:35:00,160.42,160.52,160.32,160.34,12831.0,160.42,160.52,160.32,160.34,12831.0
2019-12-16 12:40:00,160.32,160.32,160.03,160.16,15104.0,160.32,160.32,160.03,160.16,15104.0
2019-12-16 12:45:00,160.25,160.39,160.22,160.39,7343.0,160.25,160.39,160.22,160.39,7343.0
2019-12-16 12:50:00,160.37,160.44,160.33,160.36,3495.0,160.37,160.44,160.33,160.36,3495.0
2019-12-16 12:55:00,160.44,160.44,160.33,160.38,5074.0,160.44,160.44,160.33,160.38,5074.0
2019-12-16 13:00:00,160.37,160.45,160.26,160.32,7551.0,160.37,160.45,160.26,160.32,7551.0
2019-12-16 13:05:00,160.35,160.45,160.34,160.39,3225.0,160.35,160.45,160.34,160.39,3225.0
2019-12-16 13:10:00,160.41,160.42,160.36,160.4,4941.0,160.41,160.42,160.36,160.4,4941.0
2019-12-16 13:15:00,160.41,160.47,160.35,160.35,18890.0,160.41,160.47,160.35,160.35,18890.0
2019-12-16 13:20:00,160.35,160.42,160.25,160.39,5900.0,160.35,160.42,160.25,160.39,5900.0
2019-12-16 13:25:00,160.37,160.37,160.19,160.31,7031.0,160.37,160.37,160.19,160.31,7031.0
2019-12-16 13:30:00,160.34,160.45,160.3,160.41,8449.0,160.34,160.45,160.3,160.41,8449.0
2019-12-16 13:35:00,160.41,160.53,160.36,160.52,15459.0,160.41,160.53,160.36,160.52,15459.0
2019-12-16 13:40:00,160.52,160.53,160.39,160.41,16081.0,160.52,160.53,160.39,160.41,16081.0
2019-12-16 13:45:00,160.41,160.53,160.34,160.48,9384.0,160.41,160.53,160.34,160.48,9384.0
2019-12-16 13:50:00,160.48,160.75,160.43,160.66,11073.0,160.48,160.75,160.43,160.66,11073.0
2019-12-16 13:55:00,160.65,160.76,160.65,160.74,9913.0,160.65,160.76,160.65,160.74,9913.0
2019-12-16 14:00:00,160.75,160.78,160.57,160.57,15389.0,160.75,160.78,160.57,160.57,15389.0
2019-12-16 14:05:00,160.59,160.68,160.43,160.47,14037.0,160.59,160.68,160.43,160.47,14037.0
2019-12-16 14:10:00,160.44,160.49,160.4,160.46,10083.0,160.44,160.49,160.4,160.46,10083.0
2019-12-16 14:15:00,160.45,160.49,160.35,160.42,11228.0,160.45,160.49,160.35,160.42,11228.0
2019-12-16 14:20:00,160.42,160.45,160.35,160.35,7098.0,160.42,160.45,160.35,160.35,7098.0
2019-12-16 14:25:00,160.38,160.44,160.21,160.32,12168.0,160.38,160.44,160.21,160.32,12168.0
2019-12-16 14:30:00,160.29,160.42,160.26,160.36,8116.0,160.29,160.42,160.26,160.36,8116.0
2019-12-16 14:35:00,160.38,160.42,160.3,160.37,7419.0,160.38,160.42,160.3,160.37,7419.0
2019-12-16 14:40:00,160.39,160.48,160.29,160.33,8738.0,160.39,160.48,160.29,160.33,8738.0
2019-12-16 14:45:00,160.33,160.39,160.28,160.31,12934.0,160.33,160.39,160.28,160.31,12934.0
2019-12-16 14:50:00,160.32,160.38,160.26,160.31,15066.0,160.32,160.38,160.26,160.31,15066.0
2019-12-16 14:55:00,160.28,160.33,160.2,160.28,9409.0,160.28,160.33,160.2,160.28,9409.0
2019-12-16 15:00:00,160.27,160.28,160.16,160.23,10342.0,160.27,160.28,160.16,160.23,10342.0
2019-12-16 15:05:00,160.21,160.21,160.1,160.1,8869.0,160.21,160.21,160.1,160.1,8869.0
2019-12-16 15:10:00,160.14,160.22,160.1,160.2,14497.0,160.14,160.22,160.1,160.2,14497.0
2019-12-16 15:15:00,160.2,160.25,159.95,159.95,14182.0,160.2,160.25,159.95,159.95,14182.0
2019-12-16 15:20:00,159.95,160.17,159.9,160.17,15182.0,159.95,160.17,159.9,160.17,15182.0
2019-12-16 15:25:00,160.16,160.37,160.12,160.26,14890.0,160.16,160.37,160.12,160.26,14890.0
2019-12-16 15:30:00,160.24,160.4,160.22,160.38,18717.0,160.24,160.4,160.22,160.38,18717.0
2019-12-16 15:35:00,160.34,160.37,160.15,160.21,25215.0,160.34,160.37,160.15,160.21,25215.0
2019-12-16 15:40:00,160.19,160.23,160.0,160.11,119474.0,160.19,160.23,160.0,160.11,119474.0
2019-12-16 15:45:00,160.11,160.32,160.1,160.31,28333.0,160.11,160.32,160.1,160.31,28333.0
2019-12-16 15:50:00,160.33,160.35,160.08,160.31,84783.0,160.33,160.35,160.08,160.31,84783.0
2019-12-16 15:55:00,160.27,160.5,160.19,160.45,127742.0,160.27,160.5,160.19,160.45,127742.0
2019-12-17 09:30:00,161.16,161.25,159.68,160.28,33289.0,161.16,161.25,159.68,160.28,33289.0
2019-12-17 09:35:00,160.41,160.65,159.5,159.5,13581.0,160.41,160.65,159.5,159.5,13581.0
2019-12-17 09:40:00,159.16,159.63,159.08,159.16,8478.0,159.16,159.63,159.08,159.16,8478.0
2019-12-17 09:45:00,159.1,159.23,158.8,159.14,24660.0,159.1,159.23,158.8,159.14,24660.0
2019-12-17 09:50:00,159.16,159.77,158.91,159.49,22750.0,159.16,159.77,158.91,159.49,22750.0
2019-12-17 09:55:00,159.43,159.89,159.28,159.49,19192.0,159.43,159.89,159.28,159.49,19192.0
2019-12-17 10:00:00,159.41,159.9,159.3,159.9,20901.0,159.41,159.9,159.3,159.9,20901.0
2019-12-17 10:05:00,159.84,159.86,159.6,159.72,15717.0,159.84,159.86,159.6,159.72,15717.0
2019-12-17 10:10:00,159.71,160.04,159.67,159.67,36453.0,159.71,160.04,159.67,159.67,36453.0
2019-12-17 10:15:00,159.66,159.94,159.56,159.92,7403.0,159.66,159.94,159.56,159.92,7403.0
2019-12-17 10:20:00,159.87,159.93,159.62,159.62,7602.0,159.87,159.93,159.62,159.62,7602.0
2019-12-17 10:25:00,159.66,159.85,159.65,159.78,6000.0,159.66,159.85,159.65,159.78,6000.0
2019-12-17 10:30:00,159.77,160.08,159.64,159.99,6000.0,159.77,160.08,159.64,159.99,6000.0
2019-12-17 10:35:00,159.99,160.09,159.88,159.92,14933.0,159.99,160.09,159.88,159.92,14933.0
2019-12-17 10:40:00,159.95,159.95,159.81,159.87,6647.0,159.95,159.95,159.81,159.87,6647.0
2019-12-17 10:45:00,159.92,160.0,159.8,159.8,5640.0,159.92,160.0,159.8,159.8,5640.0
2019-12-17 10:50:00,159.84,160.0,159.84,159.93,9219.0,159.84,160.0,159.84,159.93,9219.0
2019-12-17 10:55:00,159.81,159.96,159.8,159.91,7387.0,159.81,159.96,159.8,159.91,7387.0
2019-12-17 11:00:00,159.88,159.95,159.81,159.83,10668.0,159.88,159.95,159.81,159.83,10668.0
2019-12-17 11:05:00,159.81,159.89,159.79,159.82,19655.0,159.81,159.89,159.79,159.82,19655.0
2019-12-17 11:10:00,159.8,159.9,159.78,159.85,4368.0,159.8,159.9,159.78,159.85,4368.0
2019-12-17 11:15:00,159.84,159.84,159.52,159.52,4675.0,159.84,159.84,159.52,159.52,4675.0
2019-12-17 11:20:00,159.61,159.75,159.54,159.66,3382.0,159.61,159.75,159.54,159.66,3382.0
2019-12-17 11:25:00,159.7,159.76,159.59,159.69,15177.0,159.7,159.76,159.59,159.69,15177.0
2019-12-17 11:30:00,159.6,159.75,159.36,159.75,13902.0,159.6,159.75,159.36,159.75,13902.0
2019-12-17 11:35:00,159.7,159.72,159.57,159.65,4681.0,159.7,159.72,159.57,159.65,4681.0
2019-12-17 11:40:00,159.71,159.73,159.49,159.64,2106.0,159.71,159.73,159.49,159.64,2106.0
2019-12-17 11:45:00,159.64,159.89,159.64,159.76,19859.0,159.64,159.89,159.64,159.76,19859.0
2019-12-17 11:50:00,159.76,159.84,159.66,159.66,8800.0,159.76,159.84,159.66,159.66,8800.0
2019-12-17 11:55:00,159.7,159.79,159.56,159.67,15819.0,159.7,159.79,159.56,159.67,15819.0
2019-12-17 12:00:00,159.65,159.67,159.5,159.5,7353.0,159.65,159.67,159.5,159.5,7353.0
2019-12-17 12:05:00,159.51,159.52,159.33,159.36,5502.0,159.51,159.52,159.33,159.36,5502.0
2019-12-17 12:10:00,159.38,159.43,159.31,159.41,5074.0,159.38,159.43,159.31,159.41,5074.0
2019-12-17 12:15:00,159.39,159.55,159.38,159.49,10773.0,159.39,159.55,159.38,159.49,10773.0
2019-12-17 12:20:00,159.53,159.58,159.39,159.53,12679.0,159.53,159.58,159.39,159.53,12679.0
2019-12-17 12:25:00,159.55,159.63,159.48,159.53,19851.0,159.55,159.63,159.48,159.53,19851.0
2019-12-17 12:30:00,159.54,159.61,159.21,159.31,24845.0,159.54,159.61,159.21,159.31,24845.0
2019-12-17 12:35:00,159.28,159.39,159.24,159.35,20397.0,159.28,159.39,159.24,159.35,20397.0
2019-12-17 12:40:00,159.31,159.67,159.31,159.62,21068.0,159.31,159.67,159.31,159.62,21068.0
2019-12-17 12:45:00,159.63,159.96,159.62,159.96,15995.0,159.63,159.96,159.62,159.96,15995.0
2019-12-17 12:50:00,159.99,159.99,159.86,159.93,5839.0,159.99,159.99,159.86,159.93,5839.0
2019-12-17 12:55:00,159.9,159.92,159.75,159.85,6248.0,159.9,159.92,159.75,159.85,6248.0
2019-12-17 13:00:00,159.88,159.88,159.75,159.75,6012.0,159.88,159.88,159.75,159.75,6012.0
2019-12-17 13:05:00,159.75,159.75,159.5,159.54,11221.0,159.75,159.75,159.5,159.54,11221.0
2019-12-17 13:10:00,159.56,159.72,159.56,159.72,1400.0,159.56,159.72,159.56,159.72,1400.0
2019-12-17 13:15:00,159.7,159.74,159.59,159.6,20245.0,159.7,159.74,159.59,159.6,20245.0
2019-12-17 13:20:00,159.57,159.71,159.56,159.66,10501.0,159.57,159.71,159.56,159.66,10501.0
2019-12-17 13:25:00,159.69,159.75,159.6,159.6,6277.0,159.69,159.75,159.6,159.6,6277.0
2019-12-17 13:30:00,159.6,159.68,159.53,159.65,8401.0,159.6,159.68,159.53,159.65,8401.0
2019-12-17 13:35:00,159.69,159.69,159.51,159.59,4461.0,159.69,159.69,159.51,159.59,4461.0
2019-12-17 13:40:00,159.6,159.68,159.55,159.62,5067.0,159.6,159.68,159.55,159.62,5067.0
2019-12-17 13:45:00,159.69,159.73,159.45,159.47,12323.0,159.69,159.73,159.45,159.47,12323.0
2019-12-17 13:50:00,159.45,159.49,159.43,159.49,2850.0,159.45,159.49,159.43,159.49,2850.0
2019-12-17 13:55:00,159.58,159.65,159.5,159.6,2671.0,159.58,159.65,159.5,159.6,2671.0
2019-12-17 14:00:00,159.6,159.66,159.47,159.5,9787.0,159.6,159.66,159.47,159.5,9787.0
2019-12-17 14:05:00,159.52,159.66,159.52,159.59,2557.0,159.52,159.66,159.52,159.59,2557.0
2019-12-17 14:10:00,159.62,159.66,159.52,159.56,6635.0,159.62,159.66,159.52,159.56,6635.0
2019-12-17 14:15:00,159.51,159.63,159.45,159.63,4501.0,159.51,159.63,159.45,159.63,4501.0
2019-12-17 14:20:00,159.63,159.63,159.5,159.61,4800.0,159.63,159.63,159.5,159.61,4800.0
2019-12-17 14:25:00,159.6,159.61,159.55,159.58,3420.0,159.6,159.61,159.55,159.58,3420.0
2019-12-17 14:30:00,159.54,159.69,159.54,159.68,9516.0,159.54,159.69,159.54,159.68,9516.0
2019-12-17 14:35:00,159.62,159.67,159.54,159.55,8000.0,159.62,159.67,159.54,159.55,8000.0
2019-12-17 14:40:00,159.55,159.65,159.54,159.62,4844.0,159.55,159.65,159.54,159.62,4844.0
2019-12-17 14:45:00,159.58,159.64,159.57,159.6,6087.0,159.58,159.64,159.57,159.6,6087.0
2019-12-17 14:50:00,159.6,159.62,159.49,159.59,6256.0,159.6,159.62,159.49,159.59,6256.0
2019-12-17 14:55:00,159.63,159.65,159.55,159.56,6256.0,159.63,159.65,159.55,159.56,6256.0
2019-12-17 15:00:00,159.58,159.64,159.54,159.54,7122.0,159.58,159.64,159.54,159.54,7122.0
2019-12-17 15:05:00,159.59,159.61,159.5,159.53,8875.0,159.59,159.61,159.5,159.53,8875.0
2019-12-17 15:10:00,159.5,159.55,159.5,159.51,3630.0,159.5,159.55,159.5,159.51,3630.0
2019-12-17 15:15:00,159.51,159.88,159.42,159.88,89427.0,159.51,159.88,159.42,159.88,89427.0
2019-12-17 15:20:00,159.88,160.09,159.87,159.94,16159.0,159.88,160.09,159.87,159.94,16159.0
2019-12-17 15:25:00,159.92,159.97,159.72,159.79,23793.0,159.92,159.97,159.72,159.79,23793.0
2019-12-17 15:30:00,159.77,159.85,159.48,159.73,40642.0,159.77,159.85,159.48,159.73,40642.0
2019-12-17 15:35:00,159.7,159.88,159.67,159.75,24563.0,159.7,159.88,159.67,159.75,24563.0
2019-12-17 15:40:00,159.69,159.83,159.62,159.8,9206.0,159.69,159.83,159.62,159.8,9206.0
2019-12-17 15:45:00,159.81,159.88,159.74,159.74,16717.0,159.81,159.88,159.74,159.74,16717.0
2019-12-17 15:50:00,159.77,159.78,159.55,159.75,23574.0,159.77,159.78,159.55,159.75,23574.0
2019-12-17 15:55:00,159.76,159.8,159.62,159.67,68032.0,159.76,159.8,159.62,159.67,68032.0
2019-12-18 09:30:00,160.07,160.3,160.01,160.04,15891.0,160.07,160.3,160.01,160.04,15891.0
2019-12-18 09:35:00,160.2,161.5,160.2,161.15,28253.0,160.2,161.5,160.2,161.15,28253.0
2019-12-18 09:40:00,161.1,161.25,160.72,160.96,38303.0,161.1,161.25,160.72,160.96,38303.0
2019-12-18 09:45:00,160.87,161.12,160.62,160.78,90099.0,160.87,161.12,160.62,160.78,90099.0
2019-12-18 09:50:00,160.77,160.88,160.37,160.61,22573.0,160.77,160.88,160.37,160.61,22573.0
2019-12-18 09:55:00,160.52,160.6,160.05,160.34,41090.0,160.52,160.6,160.05,160.34,41090.0
2019-12-18 10:00:00,160.36,160.83,160.36,160.52,48984.0,160.36,160.83,160.36,160.52,48984.0
2019-12-18 10:05:00,160.52,160.65,160.5,160.55,31520.0,160.52,160.65,160.5,160.55,31520.0
2019-12-18 10:10:00,160.63,160.66,160.53,160.62,12684.0,160.63,160.66,160.53,160.62,12684.0
2019-12-18 10:15:00,160.63,160.98,160.63,160.76,20595.0,160.63,160.98,160.63,160.76,20595.0
2019-12-18 10:20:00,160.76,160.82,160.47,160.66,34841.0,160.76,160.82,160.47,160.66,34841.0
2019-12-18 10:25:00,160.66,160.81,160.52,160.6,29462.0,160.66,160.81,160.52,160.6,29462.0
2019-12-18 10:30:00,160.59,160.7,160.47,160.64,47412.0,160.59,160.7,160.47,160.64,47412.0
2019-12-18 10:35:00,160.69,160.88,160.59,160.68,39891.0,160.69,160.88,160.59,160.68,39891.0
2019-12-18 10:40:00,160.68,161.64,160.67,161.43,34657.0,160.68,161.64,160.67,161.43,34657.0
2019-12-18 10:45:00,161.37,161.42,161.07,161.22,14172.0,161.37,161.42,161.07,161.22,14172.0
2019-12-18 10:50:00,161.16,161.28,161.09,161.2,27190.0,161.16,161.28,161.09,161.2,27190.0
2019-12-18 10:55:00,161.19,161.56,161.17,161.47,57987.0,161.19,161.56,161.17,161.47,57987.0
2019-12-18 11:00:00,161.47,161.61,161.26,161.61,16087.0,161.47,161.61,161.26,161.61,16087.0
2019-12-18 11:05:00,161.59,161.83,161.59,161.77,21816.0,161.59,161.83,161.59,161.77,21816.0
2019-12-18 11:10:00,161.75,161.75,161.43,161.59,31377.0,161.75,161.75,161.43,161.59,31377.0
2019-12-18 11:15:00,161.59,161.99,161.59,161.75,33987.0,161.59,161.99,161.59,161.75,33987.0
2019-12-18 11:20:00,161.74,161.79,161.6,161.67,16668.0,161.74,161.79,161.6,161.67,16668.0
2019-12-18 11:25:00,161.7,162.23,161.64,162.22,19321.0,161.7,162.23,161.64,162.22,19321.0
2019-12-18 11:30:00,162.2,162.45,162.18,162.24,8578.0,162.2,162.45,162.18,162.24,8578.0
2019-12-18 11:35:00,162.17,162.24,161.98,162.14,23955.0,162.17,162.24,161.98,162.14,23955.0
2019-12-18 11:40:00,162.12,162.38,162.06,162.11,23384.0,162.12,162.38,162.06,162.11,23384.0
2019-12-18 11:45:00,162.15,162.18,161.81,161.93,30779.0,162.15,162.18,161.81,161.93,30779.0
2019-12-18 11:50:00,161.89,162.06,161.82,161.87,15738.0,161.89,162.06,161.82,161.87,15738.0
2019-12-18 11:55:00,161.92,162.0,161.74,161.79,21425.0,161.92,162.0,161.74,161.79,21425.0
2019-12-18 12:00:00,161.77,161.79,161.53,161.64,11759.0,161.77,161.79,161.53,161.64,11759.0
2019-12-18 12:05:00,161.64,161.91,161.55,161.83,13660.0,161.64,161.91,161.55,161.83,13660.0
2019-12-18 12:10:00,161.79,161.99,161.76,161.89,16867.0,161.79,161.99,161.76,161.89,16867.0
2019-12-18 12:15:00,161.86,161.91,161.75,161.91,11107.0,161.86,161.91,161.75,161.91,11107.0
2019-12-18 12:20:00,161.95,161.95,161.83,161.87,8061.0,161.95,161.95,161.83,161.87,8061.0
2019-12-18 12:25:00,161.87,161.87,161.47,161.71,14028.0,161.87,161.87,161.47,161.71,14028.0
2019-12-18 12:30:00,161.71,161.92,161.68,161.92,7050.0,161.71,161.92,161.68,161.92,7050.0
2019-12-18 12:35:00,161.85,161.93,161.84,161.89,7471.0,161.85,161.93,161.84,161.89,7471.0
2019-12-18 12:40:00,161.87,162.04,161.83,161.91,13266.0,161.87,162.04,161.83,161.91,13266.0
2019-12-18 12:45:00,161.89,162.04,161.88,162.03,7651.0,161.89,162.04,161.88,162.03,7651.0
2019-12-18 12:50:00,162.01,162.04,161.89,161.9,6758.0,162.01,162.04,161.89,161.9,6758.0
2019-12-18 12:55:00,161.88,161.89,161.65,161.81,10185.0,161.88,161.89,161.65,161.81,10185.0
2019-12-18 13:00:00,161.81,161.81,161.69,161.77,3122.0,161.81,161.81,161.69,161.77,3122.0
2019-12-18 13:05:00,161.75,161.82,161.74,161.82,3850.0,161.75,161.82,161.74,161.82,3850.0
2019-12-18 13:10:00,161.83,161.92,161.76,161.91,4327.0,161.83,161.92,161.76,161.91,4327.0
2019-12-18 13:15:00,161.92,161.92,161.75,161.8,3510.0,161.92,161.92,161.75,161.8,3510.0
2019-12-18 13:20:00,161.74,161.87,161.74,161.82,4008.0,161.74,161.87,161.74,161.82,4008.0
2019-12-18 13:25:00,161.81,161.84,161.76,161.78,1850.0,161.81,161.84,161.76,161.78,1850.0
2019-12-18 13:30:00,161.77,161.88,161.77,161.88,4041.0,161.77,161.88,161.77,161.88,4041.0
2019-12-18 13:35:00,161.88,162.02,161.86,161.95,14126.0,161.88,162.02,161.86,161.95,14126.0
2019-12-18 13:40:00,161.98,161.98,161.78,161.81,4353.0,161.98,161.98,161.78,161.81,4353.0
2019-12-18 13:45:00,161.8,161.95,161.79,161.92,3280.0,161.8,161.95,161.79,161.92,3280.0
2019-12-18 13:50:00,161.89,161.95,161.83,161.93,6248.0,161.89,161.95,161.83,161.93,6248.0
2019-12-18 13:55:00,161.93,162.15,161.93,162.09,11333.0,161.93,162.15,161.93,162.09,11333.0
2019-12-18 14:00:00,162.06,162.2,161.99,162.2,10166.0,162.06,162.2,161.99,162.2,10166.0
2019-12-18 14:05:00,162.15,162.16,162.08,162.16,2065.0,162.15,162.16,162.08,162.16,2065.0
2019-12-18 14:10:00,162.14,162.15,161.86,161.94,6266.0,162.14,162.15,161.86,161.94,6266.0
2019-12-18 14:15:00,161.92,161.92,161.69,161.84,10668.0,161.92,161.92,161.69,161.84,10668.0
2019-12-18 14:20:00,161.84,161.87,161.8,161.83,1305.0,161.84,161.87,161.8,161.83,1305.0
2019-12-18 14:25:00,161.84,161.9,161.83,161.84,3585.0,161.84,161.9,161.83,161.84,3585.0
2019-12-18 14:30:00,161.85,162.0,161.85,161.98,1900.0,161.85,162.0,161.85,161.98,1900.0
2019-12-18 14:35:00,161.97,161.98,161.8,161.85,9571.0,161.97,161.98,161.8,161.85,9571.0
2019-12-18 14:40:00,161.85,161.88,161.65,161.68,9456.0,161.85,161.88,161.65,161.68,9456.0
2019-12-18 14:45:00,161.68,161.68,161.34,161.5,16463.0,161.68,161.68,161.34,161.5,16463.0
2019-12-18 14:50:00,161.54,161.64,161.46,161.56,7010.0,161.54,161.64,161.46,161.56,7010.0
2019-12-18 14:55:00,161.59,161.6,161.4,161.55,15896.0,161.59,161.6,161.4,161.55,15896.0
2019-12-18 15:00:00,161.54,161.78,161.53,161.74,10552.0,161.54,161.78,161.53,161.74,10552.0
2019-12-18 15:05:00,161.7,161.7,161.5,161.6,10933.0,161.7,161.7,161.5,161.6,10933.0
2019-12-18 15:10:00,161.62,161.68,161.48,161.63,13490.0,161.62,161.68,161.48,161.63,13490.0
2019-12-18 15:15:00,161.61,161.63,161.52,161.55,4701.0,161.61,161.63,161.52,161.55,4701.0
2019-12-18 15:20:00,161.53,161.62,161.46,161.49,8131.0,161.53,161.62,161.46,161.49,8131.0
2019-12-18 15:25:00,161.47,161.5,161.27,161.28,6875.0,161.47,161.5,161.27,161.28,6875.0
2019-12-18 15:30:00,161.23,161.4,160.9,161.29,31950.0,161.23,161.4,160.9,161.29,31950.0
2019-12-18 15:35:00,161.27,161.54,161.21,161.46,24485.0,161.27,161.54,161.21,161.46,24485.0
2019-12-18 15:40:00,161.45,161.7,161.39,161.56,37085.0,161.45,161.7,161.39,161.56,37085.0
2019-12-18 15:45:00,161.58,161.6,161.38,161.5,54658.0,161.58,161.6,161.38,161.5,54658.0
2019-12-18 15:50:00,161.49,161.56,161.43,161.5,88043.0,161.49,161.56,161.43,161.5,88043.0
2019-12-18 15:55:00,161.5,161.56,161.42,161.56,138312.0,161.5,161.56,161.42,161.56,138312.0
2019-12-19 09:30:00,161.39,161.91,160.56,161.68,25500.0,161.39,161.91,160.56,161.68,25500.0
2019-12-19 09:35:00,161.84,162.27,161.3,161.4,16088.0,161.84,162.27,161.3,161.4,16088.0
2019-12-19 09:40:00,161.44,161.5,160.79,160.85,4654.0,161.44,161.5,160.79,160.85,4654.0
2019-12-19 09:45:00,160.93,160.93,160.31,160.84,4987.0,160.93,160.93,160.31,160.84,4987.0
2019-12-19 09:50:00,160.75,160.85,160.63,160.83,4012.0,160.75,160.85,160.63,160.83,4012.0
2019-12-19 09:55:00,160.73,160.78,160.49,160.59,4501.0,160.73,160.78,160.49,160.59,4501.0
2019-12-19 10:00:00,160.59,160.74,160.51,160.59,6320.0,160.59,160.74,160.51,160.59,6320.0
2019-12-19 10:05:00,160.59,160.74,160.51,160.52,4899.0,160.59,160.74,160.51,160.52,4899.0
2019-12-19 10:10:00,160.52,160.56,160.31,160.39,11617.0,160.52,160.56,160.31,160.39,11617.0
2019-12-19 10:15:00,160.47,160.91,160.32,160.86,6462.0,160.47,160.91,160.32,160.86,6462.0
2019-12-19 10:20:00,160.86,161.09,160.85,160.94,37370.0,160.86,161.09,160.85,160.94,37370.0
2019-12-19 10:25:00,160.88,161.05,160.76,161.05,2785.0,160.88,161.05,160.76,161.05,2785.0
2019-12-19 10:30:00,161.1,161.27,160.44,160.75,24188.0,161.1,161.27,160.44,160.75,24188.0
2019-12-19 10:35:00,160.71,160.91,160.69,160.83,8977.0,160.71,160.91,160.69,160.83,8977.0
2019-12-19 10:40:00,160.77,160.87,160.51,160.84,30528.0,160.77,160.87,160.51,160.84,30528.0
2019-12-19 10:45:00,160.84,160.89,160.32,160.63,57224.0,160.84,160.89,160.32,160.63,57224.0
2019-12-19 10:50:00,160.63,160.71,160.51,160.56,3244.0,160.63,160.71,160.51,160.56,3244.0
2019-12-19 10:55:00,160.57,160.62,160.51,160.51,4105.0,160.57,160.62,160.51,160.51,4105.0
2019-12-19 11:00:00,160.44,160.73,160.33,160.72,4400.0,160.44,160.73,160.33,160.72,4400.0
2019-12-19 11:05:00,160.74,160.74,160.51,160.61,22051.0,160.74,160.74,160.51,160.61,22051.0
2019-12-19 11:10:00,160.63,160.63,160.46,160.56,5294.0,160.63,160.63,160.46,160.56,5294.0
2019-12-19 11:15:00,160.56,160.58,160.46,160.53,3943.0,160.56,160.58,160.46,160.53,3943.0
2019-12-19 11:20:00,160.55,160.65,160.47,160.47,10922.0,160.55,160.65,160.47,160.47,10922.0
2019-12-19 11:25:00,160.5,160.65,160.43,160.65,6469.0,160.5,160.65,160.43,160.65,6469.0
2019-12-19 11:30:00,160.62,160.85,160.55,160.7,10329.0,160.62,160.85,160.55,160.7,10329.0
2019-12-19 11:35:00,160.73,160.75,160.62,160.68,2300.0,160.73,160.75,160.62,160.68,2300.0
2019-12-19 11:40:00,160.71,160.71,160.49,160.55,21902.0,160.71,160.71,160.49,160.55,21902.0
2019-12-19 11:45:00,160.55,160.66,160.54,160.63,2882.0,160.55,160.66,160.54,160.63,2882.0
2019-12-19 11:50:00,160.59,160.76,160.57,160.7,4535.0,160.59,160.76,160.57,160.7,4535.0
2019-12-19 11:55:00,160.7,160.74,160.62,160.64,9453.0,160.7,160.74,160.62,160.64,9453.0
2019-12-19 12:00:00,160.63,160.75,160.5,160.56,11665.0,160.63,160.75,160.5,160.56,11665.0
2019-12-19 12:05:00,160.57,160.57,160.45,160.52,6380.0,160.57,160.57,160.45,160.52,6380.0
2019-12-19 12:10:00,160.53,160.55,160.44,160.49,2830.0,160.53,160.55,160.44,160.49,2830.0
2019-12-19 12:15:00,160.55,160.56,160.4,160.45,5899.0,160.55,160.56,160.4,160.45,5899.0
2019-12-19 12:20:00,160.51,160.59,160.46,160.47,4156.0,160.51,160.59,160.46,160.47,4156.0
2019-12-19 12:25:00,160.49,160.49,160.1,160.1,10854.0,160.49,160.49,160.1,160.1,10854.0
2019-12-19 12:30:00,160.13,160.22,159.95,160.17,16565.0,160.13,160.22,159.95,160.17,16565.0
2019-12-19 12:35:00,160.14,160.17,160.0,160.03,8002.0,160.14,160.17,160.0,160.03,8002.0
2019-12-19 12:40:00,160.05,160.19,160.0,160.13,6640.0,160.05,160.19,160.0,160.13,6640.0
2019-12-19 12:45:00,160.1,160.23,160.1,160.19,4677.0,160.1,160.23,160.1,160.19,4677.0
2019-12-19 12:50:00,160.24,160.48,160.23,160.36,5157.0,160.24,160.48,160.23,160.36,5157.0
2019-12-19 12:55:00,160.34,160.48,160.34,160.48,8258.0,160.34,160.48,160.34,160.48,8258.0
2019-12-19 13:00:00,160.5,160.5,160.38,160.38,3409.0,160.5,160.5,160.38,160.38,3409.0
2019-12-19 13:05:00,160.37,160.39,160.29,160.35,4623.0,160.37,160.39,160.29,160.35,4623.0
2019-12-19 13:10:00,160.38,160.45,160.21,160.36,4958.0,160.38,160.45,160.21,160.36,4958.0
2019-12-19 13:15:00,160.34,160.57,160.34,160.44,16959.0,160.34,160.57,160.34,160.44,16959.0
2019-12-19 13:20:00,160.47,160.53,160.44,160.51,8289.0,160.47,160.53,160.44,160.51,8289.0
2019-12-19 13:25:00,160.47,160.48,160.37,160.45,5339.0,160.47,160.48,160.37,160.45,5339.0
2019-12-19 13:30:00,160.44,160.52,160.38,160.46,9411.0,160.44,160.52,160.38,160.46,9411.0
2019-12-19 13:35:00,160.45,160.54,160.43,160.47,5303.0,160.45,160.54,160.43,160.47,5303.0
2019-12-19 13:40:00,160.47,160.56,160.45,160.5,7777.0,160.47,160.56,160.45,160.5,7777.0
2019-12-19 13:45:00,160.51,160.55,160.48,160.53,5938.0,160.51,160.55,160.48,160.53,5938.0
2019-12-19 13:50:00,160.51,160.57,160.5,160.56,10102.0,160.51,160.57,160.5,160.56,10102.0
2019-12-19 13:55:00,160.53,160.56,160.52,160.55,2632.0,160.53,160.56,160.52,160.55,2632.0
2019-12-19 14:00:00,160.51,160.52,160.37,160.43,6470.0,160.51,160.52,160.37,160.43,6470.0
2019-12-19 14:05:00,160.43,160.56,160.43,160.52,5412.0,160.43,160.56,160.43,160.52,5412.0
2019-12-19 14:10:00,160.5,160.55,160.44,160.49,6050.0,160.5,160.55,160.44,160.49,6050.0
2019-12-19 14:15:00,160.45,160.5,160.36,160.39,9308.0,160.45,160.5,160.36,160.39,9308.0
2019-12-19 14:20:00,160.39,160.43,160.24,160.28,10968.0,160.39,160.43,160.24,160.28,10968.0
2019-12-19 14:25:00,160.27,160.42,160.27,160.38,7280.0,160.27,160.42,160.27,160.38,7280.0
2019-12-19 14:30:00,160.37,160.41,160.34,160.38,7542.0,160.37,160.41,160.34,160.38,7542.0
2019-12-19 14:35:00,160.41,160.46,160.32,160.38,7269.0,160.41,160.46,160.32,160.38,7269.0
2019-12-19 14:40:00,160.38,160.4,160.37,160.39,3503.0,160.38,160.4,160.37,160.39,3503.0
2019-12-19 14:45:00,160.39,160.4,160.33,160.37,5734.0,160.39,160.4,160.33,160.37,5734.0
2019-12-19 14:50:00,160.36,160.48,160.36,160.42,8875.0,160.36,160.48,160.36,160.42,8875.0
2019-12-19 14:55:00,160.41,160.45,160.23,160.23,5871.0,160.41,160.45,160.23,160.23,5871.0
2019-12-19 15:00:00,160.29,160.32,160.25,160.32,3438.0,160.29,160.32,160.25,160.32,3438.0
2019-12-19 15:05:00,160.26,160.28,160.19,160.24,5802.0,160.26,160.28,160.19,160.24,5802.0
2019-12-19 15:10:00,160.28,160.4,160.26,160.34,5717.0,160.28,160.4,160.26,160.34,5717.0
2019-12-19 15:15:00,160.32,160.4,160.25,160.27,17245.0,160.32,160.4,160.25,160.27,17245.0
2019-12-19 15:20:00,160.28,160.32,160.18,160.21,197405.0,160.28,160.32,160.18,160.21,197405.0
2019-12-19 15:25:00,160.19,160.45,160.18,160.45,39228.0,160.19,160.45,160.18,160.45,39228.0
2019-12-19 15:30:00,160.42,160.42,160.28,160.34,17484.0,160.42,160.42,160.28,160.34,17484.0
2019-12-19 15:35:00,160.32,160.66,160.32,160.56,18524.0,160.32,160.66,160.32,160.56,18524.0
2019-12-19 15:40:00,160.59,160.79,160.49,160.74,140461.0,160.59,160.79,160.49,160.74,140461.0
2019-12-19 15:45:00,160.75,160.96,160.61,160.96,18729.0,160.75,160.96,160.61,160.96,18729.0
2019-12-19 15:50:00,160.95,161.22,160.85,161.21,30823.0,160.95,161.22,160.85,161.21,30823.0
2019-12-19 15:55:00,161.21,161.64,161.2,161.57,92644.0,161.21,161.64,161.2,161.57,92644.0
2019-12-20 09:30:00,161.99,162.62,161.95,162.38,117366.0,161.99,162.62,161.95,162.38,117366.0
2019-12-20 09:35:00,162.45,163.47,162.43,163.38,49603.0,162.45,163.47,162.43,163.38,49603.0
2019-12-20 09:40:00,163.5,163.56,163.0,163.2,16675.0,163.5,163.56,163.0,163.2,16675.0
2019-12-20 09:45:00,163.27,164.0,163.22,163.84,41009.0,163.27,164.0,163.22,163.84,41009.0
2019-12-20 09:50:00,163.85,163.85,163.44,163.55,13535.0,163.85,163.85,163.44,163.55,13535.0
2019-12-20 09:55:00,163.54,163.77,163.43,163.67,16471.0,163.54,163.77,163.43,163.67,16471.0
2019-12-20 10:00:00,163.66,164.15,163.55,163.9,57408.0,163.66,164.15,163.55,163.9,57408.0
2019-12-20 10:05:00,163.97,164.13,163.84,164.13,21694.0,163.97,164.13,163.84,164.13,21694.0
2019-12-20 10:10:00,164.09,164.52,164.08,164.52,94988.0,164.09,164.52,164.08,164.52,94988.0
2019-12-20 10:15:00,164.52,164.81,164.25,164.3,54192.0,164.52,164.81,164.25,164.3,54192.0
2019-12-20 10:20:00,164.35,164.69,164.24,164.68,12670.0,164.35,164.69,164.24,164.68,12670.0
2019-12-20 10:25:00,164.76,164.97,164.64,164.9,34387.0,164.76,164.97,164.64,164.9,34387.0
2019-12-20 10:30:00,164.83,165.28,164.79,165.13,28211.0,164.83,165.28,164.79,165.13,28211.0
2019-12-20 10:35:00,165.14,165.24,164.91,165.06,24484.0,165.14,165.24,164.91,165.06,24484.0
2019-12-20 10:40:00,165.04,165.1,164.94,165.01,20096.0,165.04,165.1,164.94,165.01,20096.0
2019-12-20 10:45:00,165.06,165.12,164.95,165.01,22842.0,165.06,165.12,164.95,165.01,22842.0
2019-12-20 10:50:00,165.01,165.1,164.81,164.97,43499.0,165.01,165.1,164.81,164.97,43499.0
2019-12-20 10:55:00,165.0,165.11,164.9,165.08,71077.0,165.0,165.11,164.9,165.08,71077.0
2019-12-20 11:00:00,165.09,165.09,164.8,164.93,18665.0,165.09,165.09,164.8,164.93,18665.0
2019-12-20 11:05:00,164.98,164.98,164.63,164.83,20230.0,164.98,164.98,164.63,164.83,20230.0
2019-12-20 11:10:00,164.83,165.09,164.79,165.05,14842.0,164.83,165.09,164.79,165.05,14842.0
2019-12-20 11:15:00,165.09,165.14,165.0,165.03,13191.0,165.09,165.14,165.0,165.03,13191.0
2019-12-20 11:20:00,165.0,165.09,165.0,165.04,14024.0,165.0,165.09,165.0,165.04,14024.0
2019-12-20 11:25:00,165.05,165.06,164.85,164.93,28573.0,165.05,165.06,164.85,164.93,28573.0
2019-12-20 11:30:00,164.94,165.13,164.94,165.03,6393.0,164.94,165.13,164.94,165.03,6393.0
2019-12-20 11:35:00,165.08,165.14,164.9,165.12,16000.0,165.08,165.14,164.9,165.12,16000.0
2019-12-20 11:40:00,165.14,165.15,164.95,164.95,10302.0,165.14,165.15,164.95,164.95,10302.0
2019-12-20 11:45:00,164.95,165.09,164.95,165.05,13790.0,164.95,165.09,164.95,165.05,13790.0
2019-12-20 11:50:00,165.05,165.2,165.01,165.2,10901.0,165.05,165.2,165.01,165.2,10901.0
2019-12-20 11:55:00,165.18,165.23,164.81,164.81,23593.0,165.18,165.23,164.81,164.81,23593.0
2019-12-20 12:00:00,164.78,165.25,164.77,165.18,21343.0,164.78,165.25,164.77,165.18,21343.0
2019-12-20 12:05:00,165.22,165.23,165.07,165.15,7198.0,165.22,165.23,165.07,165.15,7198.0
2019-12-20 12:10:00,165.13,165.47,165.1,165.3,45028.0,165.13,165.47,165.1,165.3,45028.0
2019-12-20 12:15:00,165.27,165.49,165.14,165.49,34564.0,165.27,165.49,165.14,165.49,34564.0
2019-12-20 12:20:00,165.48,165.7,165.45,165.65,88257.0,165.48,165.7,165.45,165.65,88257.0
2019-12-20 12:25:00,165.68,165.7,165.43,165.5,10882.0,165.68,165.7,165.43,165.5,10882.0
2019-12-20 12:30:00,165.47,165.58,165.47,165.48,4052.0,165.47,165.58,165.47,165.48,4052.0
2019-12-20 12:35:00,165.51,165.66,165.51,165.59,6612.0,165.51,165.66,165.51,165.59,6612.0
2019-12-20 12:40:00,165.61,165.75,165.57,165.67,10592.0,165.61,165.75,165.57,165.67,10592.0
2019-12-20 12:45:00,165.6,165.82,165.58,165.8,7382.0,165.6,165.82,165.58,165.8,7382.0
2019-12-20 12:50:00,165.8,166.05,165.8,166.03,20376.0,165.8,166.05,165.8,166.03,20376.0
2019-12-20 12:55:00,166.01,166.22,166.0,166.2,11238.0,166.01,166.22,166.0,166.2,11238.0
2019-12-20 13:00:00,166.23,166.25,165.94,165.96,11929.0,166.23,166.25,165.94,165.96,11929.0
2019-12-20 13:05:00,165.93,166.07,165.93,166.05,9005.0,165.93,166.07,165.93,166.05,9005.0
2019-12-20 13:10:00,166.03,166.08,166.0,166.03,7860.0,166.03,166.08,166.0,166.03,7860.0
2019-12-20 13:15:00,166.03,166.1,165.65,165.68,21351.0,166.03,166.1,165.65,165.68,21351.0
2019-12-20 13:20:00,165.65,165.69,165.34,165.59,17245.0,165.65,165.69,165.34,165.59,17245.0
2019-12-20 13:25:00,165.55,165.62,165.46,165.51,14927.0,165.55,165.62,165.46,165.51,14927.0
2019-12-20 13:30:00,165.5,165.67,165.44,165.66,15941.0,165.5,165.67,165.44,165.66,15941.0
2019-12-20 13:35:00,165.65,165.8,165.63,165.76,7075.0,165.65,165.8,165.63,165.76,7075.0
2019-12-20 13:40:00,165.7,165.84,165.7,165.84,57603.0,165.7,165.84,165.7,165.84,57603.0
2019-12-20 13:45:00,165.76,165.78,165.55,165.78,17074.0,165.76,165.78,165.55,165.78,17074.0
2019-12-20 13:50:00,165.82,165.89,165.78,165.85,6914.0,165.82,165.89,165.78,165.85,6914.0
2019-12-20 13:55:00,165.89,165.94,165.75,165.75,20291.0,165.89,165.94,165.75,165.75,20291.0
2019-12-20 14:00:00,165.75,165.82,165.74,165.77,39586.0,165.75,165.82,165.74,165.77,39586.0
2019-12-20 14:05:00,165.75,165.79,165.36,165.59,14227.0,165.75,165.79,165.36,165.59,14227.0
2019-12-20 14:10:00,165.61,165.69,165.55,165.58,14686.0,165.61,165.69,165.55,165.58,14686.0
2019-12-20 14:15:00,165.56,165.65,165.37,165.4,18469.0,165.56,165.65,165.37,165.4,18469.0
2019-12-20 14:20:00,165.4,165.52,165.38,165.47,9500.0,165.4,165.52,165.38,165.47,9500.0
2019-12-20 14:25:00,165.49,165.61,165.46,165.56,4616.0,165.49,165.61,165.46,165.56,4616.0
2019-12-20 14:30:00,165.59,165.6,165.48,165.55,9800.0,165.59,165.6,165.48,165.55,9800.0
2019-12-20 14:35:00,165.58,165.65,165.41,165.64,25479.0,165.58,165.65,165.41,165.64,25479.0
2019-12-20 14:40:00,165.64,165.8,165.61,165.77,10178.0,165.64,165.8,165.61,165.77,10178.0
2019-12-20 14:45:00,165.79,166.05,165.75,166.0,25829.0,165.79,166.05,165.75,166.0,25829.0
2019-12-20 14:50:00,165.97,166.05,165.92,166.02,21005.0,165.97,166.05,165.92,166.02,21005.0
2019-12-20 14:55:00,165.96,166.36,165.96,166.35,19210.0,165.96,166.36,165.96,166.35,19210.0
2019-12-20 15:00:00,166.32,166.32,165.73,165.99,36868.0,166.32,166.32,165.73,165.99,36868.0
2019-12-20 15:05:00,166.01,166.16,165.99,166.15,74515.0,166.01,166.16,165.99,166.15,74515.0
2019-12-20 15:10:00,166.15,166.37,166.13,166.31,18501.0,166.15,166.37,166.13,166.31,18501.0
2019-12-20 15:15:00,166.34,166.5,166.1,166.1,33961.0,166.34,166.5,166.1,166.1,33961.0
2019-12-20 15:20:00,166.1,166.52,166.1,166.46,41344.0,166.1,166.52,166.1,166.46,41344.0
2019-12-20 15:25:00,166.42,166.62,166.42,166.57,28971.0,166.42,166.62,166.42,166.57,28971.0
2019-12-20 15:30:00,166.56,166.64,166.44,166.63,66455.0,166.56,166.64,166.44,166.63,66455.0
2019-12-20 15:35:00,166.64,166.7,166.19,166.7,46617.0,166.64,166.7,166.19,166.7,46617.0
2019-12-20 15:40:00,166.7,166.8,166.56,166.56,107158.0,166.7,166.8,166.56,166.56,107158.0
2019-12-20 15:45:00,166.56,166.76,166.56,166.72,71601.0,166.56,166.76,166.56,166.72,71601.0
2019-12-20 15:50:00,166.72,167.56,166.71,167.47,142546.0,166.72,167.56,166.71,167.47,142546.0
2019-12-20 15:55:00,167.5,167.55,166.95,167.15,220056.0,167.5,167.55,166.95,167.15,220056.0
2019-12-23 09:30:00,167.33,167.44,166.6,167.0,30798.0,167.33,167.44,166.6,167.0,30798.0
2019-12-23 09:35:00,167.09,167.19,165.73,165.94,15732.0,167.09,167.19,165.73,165.94,15732.0
2019-12-23 09:40:00,165.82,166.11,165.7,166.02,4970.0,165.82,166.11,165.7,166.02,4970.0
2019-12-23 09:45:00,165.92,166.01,165.3,165.3,16026.0,165.92,166.01,165.3,165.3,16026.0
2019-12-23 09:50:00,165.4,165.49,164.51,164.94,26316.0,165.4,165.49,164.51,164.94,26316.0
2019-12-23 09:55:00,164.98,165.29,164.82,165.1,14234.0,164.98,165.29,164.82,165.1,14234.0
2019-12-23 10:00:00,165.1,165.1,164.68,164.88,5613.0,165.1,165.1,164.68,164.88,5613.0
2019-12-23 10:05:00,164.86,164.86,164.26,164.27,13525.0,164.86,164.86,164.26,164.27,13525.0
2019-12-23 10:10:00,164.27,164.58,164.22,164.31,7746.0,164.27,164.58,164.22,164.31,7746.0
2019-12-23 10:15:00,164.28,164.38,163.9,164.37,34130.0,164.28,164.38,163.9,164.37,34130.0
2019-12-23 10:20:00,164.4,164.4,164.0,164.28,5807.0,164.4,164.4,164.0,164.28,5807.0
2019-12-23 10:25:00,164.25,164.31,164.11,164.11,5341.0,164.25,164.31,164.11,164.11,5341.0
2019-12-23 10:30:00,164.3,164.65,164.0,164.62,10902.0,164.3,164.65,164.0,164.62,10902.0
2019-12-23 10:35:00,164.6,164.68,164.44,164.49,2900.0,164.6,164.68,164.44,164.49,2900.0
2019-12-23 10:40:00,164.49,164.69,164.42,164.58,3753.0,164.49,164.69,164.42,164.58,3753.0
2019-12-23 10:45:00,164.61,164.87,164.59,164.77,5106.0,164.61,164.87,164.59,164.77,5106.0
2019-12-23 10:50:00,164.86,165.29,164.83,165.28,4364.0,164.86,165.29,164.83,165.28,4364.0
2019-12-23 10:55:00,165.28,165.28,164.94,164.94,8510.0,165.28,165.28,164.94,164.94,8510.0
2019-12-23 11:00:00,165.0,165.4,165.0,165.36,25740.0,165.0,165.4,165.0,165.36,25740.0
2019-12-23 11:05:00,165.46,165.7,165.35,165.69,7949.0,165.46,165.7,165.35,165.69,7949.0
2019-12-23 11:10:00,165.69,165.7,165.57,165.57,2308.0,165.69,165.7,165.57,165.57,2308.0
2019-12-23 11:15:00,165.55,165.56,165.14,165.17,3850.0,165.55,165.56,165.14,165.17,3850.0
2019-12-23 11:20:00,165.11,165.5,165.08,165.35,2668.0,165.11,165.5,165.08,165.35,2668.0
2019-12-23 11:25:00,165.38,165.48,165.21,165.21,4641.0,165.38,165.48,165.21,165.21,4641.0
2019-12-23 11:30:00,165.22,165.43,165.18,165.25,3199.0,165.22,165.43,165.18,165.25,3199.0
2019-12-23 11:35:00,165.24,165.37,165.23,165.28,3630.0,165.24,165.37,165.23,165.28,3630.0
2019-12-23 11:40:00,165.38,165.45,165.33,165.38,4211.0,165.38,165.45,165.33,165.38,4211.0
2019-12-23 11:45:00,165.3,165.33,165.02,165.11,6945.0,165.3,165.33,165.02,165.11,6945.0
2019-12-23 11:50:00,165.06,165.22,165.0,165.21,3704.0,165.06,165.22,165.0,165.21,3704.0
2019-12-23 11:55:00,165.25,165.53,165.2,165.37,4108.0,165.25,165.53,165.2,165.37,4108.0
2019-12-23 12:00:00,165.44,165.47,165.26,165.41,3155.0,165.44,165.47,165.26,165.41,3155.0
2019-12-23 12:05:00,165.39,165.56,165.18,165.56,8073.0,165.39,165.56,165.18,165.56,8073.0
2019-12-23 12:10:00,165.55,165.63,165.5,165.53,1908.0,165.55,165.63,165.5,165.53,1908.0
2019-12-23 12:15:00,165.54,165.68,165.47,165.47,2350.0,165.54,165.68,165.47,165.47,2350.0
2019-12-23 12:20:00,165.48,165.62,165.43,165.57,7604.0,165.48,165.62,165.43,165.57,7604.0
2019-12-23 12:25:00,165.6,165.69,165.48,165.48,4382.0,165.6,165.69,165.48,165.48,4382.0
2019-12-23 12:30:00,165.44,165.77,165.44,165.71,18697.0,165.44,165.77,165.44,165.71,18697.0
2019-12-23 12:35:00,165.69,165.69,165.34,165.43,5850.0,165.69,165.69,165.34,165.43,5850.0
2019-12-23 12:40:00,165.39,165.69,165.29,165.66,6180.0,165.39,165.69,165.29,165.66,6180.0
2019-12-23 12:45:00,165.7,165.99,165.57,165.81,9476.0,165.7,165.99,165.57,165.81,9476.0
2019-12-23 12:50:00,165.79,165.87,165.77,165.79,3938.0,165.79,165.87,165.77,165.79,3938.0
2019-12-23 12:55:00,165.75,165.77,165.57,165.71,14372.0,165.75,165.77,165.57,165.71,14372.0
2019-12-23 13:00:00,165.75,166.0,165.73,165.87,10106.0,165.75,166.0,165.73,165.87,10106.0
2019-12-23 13:05:00,165.87,165.99,165.83,165.99,3085.0,165.87,165.99,165.83,165.99,3085.0
2019-12-23 13:10:00,165.98,166.03,165.76,165.77,9344.0,165.98,166.03,165.76,165.77,9344.0
2019-12-23 13:15:00,165.78,165.8,165.66,165.67,9986.0,165.78,165.8,165.66,165.67,9986.0
2019-12-23 13:20:00,165.67,165.7,165.53,165.68,6201.0,165.67,165.7,165.53,165.68,6201.0
2019-12-23 13:25:00,165.69,165.86,165.62,165.84,3100.0,165.69,165.86,165.62,165.84,3100.0
2019-12-23 13:30:00,165.92,166.01,165.91,166.0,3607.0,165.92,166.01,165.91,166.0,3607.0
2019-12-23 13:35:00,166.0,166.17,166.0,166.13,4841.0,166.0,166.17,166.0,166.13,4841.0
2019-12-23 13:40:00,166.13,166.37,166.1,166.2,5146.0,166.13,166.37,166.1,166.2,5146.0
2019-12-23 13:45:00,166.17,166.17,165.99,165.99,7440.0,166.17,166.17,165.99,165.99,7440.0
2019-12-23 13:50:00,166.0,166.03,165.92,166.03,3316.0,166.0,166.03,165.92,166.03,3316.0
2019-12-23 13:55:00,166.06,166.12,166.06,166.09,4900.0,166.06,166.12,166.06,166.09,4900.0
2019-12-23 14:00:00,166.07,166.08,165.94,165.97,2900.0,166.07,166.08,165.94,165.97,2900.0
2019-12-23 14:05:00,165.95,165.95,165.83,165.89,2903.0,165.95,165.95,165.83,165.89,2903.0
2019-12-23 14:10:00,165.89,166.0,165.86,166.0,3700.0,165.89,166.0,165.86,166.0,3700.0
2019-12-23 14:15:00,166.0,166.19,165.99,166.13,4336.0,166.0,166.19,165.99,166.13,4336.0
2019-12-23 14:20:00,166.12,166.12,166.03,166.07,5115.0,166.12,166.12,166.03,166.07,5115.0
2019-12-23 14:25:00,166.07,166.2,165.97,166.2,11267.0,166.07,166.2,165.97,166.2,11267.0
2019-12-23 14:30:00,166.16,166.22,166.05,166.05,2803.0,166.16,166.22,166.05,166.05,2803.0
2019-12-23 14:35:00,166.07,166.16,165.95,166.03,4652.0,166.07,166.16,165.95,166.03,4652.0
2019-12-23 14:40:00,166.06,166.19,166.06,166.14,2500.0,166.06,166.19,166.06,166.14,2500.0
2019-12-23 14:45:00,166.1,166.15,165.99,166.13,5383.0,166.1,166.15,165.99,166.13,5383.0
2019-12-23 14:50:00,166.13,166.13,165.96,166.11,3614.0,166.13,166.13,165.96,166.11,3614.0
2019-12-23 14:55:00,166.16,166.27,166.08,166.27,2291.0,166.16,166.27,166.08,166.27,2291.0
2019-12-23 15:00:00,166.32,166.36,166.28,166.32,4793.0,166.32,166.36,166.28,166.32,4793.0
2019-12-23 15:05:00,166.3,166.39,166.2,166.22,8250.0,166.3,166.39,166.2,166.22,8250.0
2019-12-23 15:10:00,166.24,166.28,166.14,166.21,9257.0,166.24,166.28,166.14,166.21,9257.0
2019-12-23 15:15:00,166.23,166.3,166.19,166.28,7025.0,166.23,166.3,166.19,166.28,7025.0
2019-12-23 15:20:00,166.28,166.39,166.28,166.36,4334.0,166.28,166.39,166.28,166.36,4334.0
2019-12-23 15:25:00,166.39,166.4,166.22,166.23,12500.0,166.39,166.4,166.22,166.23,12500.0
2019-12-23 15:30:00,166.21,166.21,165.92,166.04,10829.0,166.21,166.21,165.92,166.04,10829.0
2019-12-23 15:35:00,166.05,166.05,165.84,165.84,6869.0,166.05,166.05,165.84,165.84,6869.0
2019-12-23 15:40:00,165.85,165.95,165.6,165.67,11911.0,165.85,165.95,165.6,165.67,11911.0
2019-12-23 15:45:00,165.68,165.72,165.39,165.47,14419.0,165.68,165.72,165.39,165.47,14419.0
2019-12-23 15:50:00,165.47,165.66,165.32,165.43,29640.0,165.47,165.66,165.32,165.43,29640.0
2019-12-23 15:55:00,165.48,165.62,165.35,165.62,59981.0,165.48,165.62,165.35,165.62,59981.0
2019-12-24 09:30:00,164.87,165.36,164.51,165.26,28577.0,164.87,165.36,164.51,165.26,28577.0
2019-12-24 09:35:00,165.44,166.17,165.4,166.1,6553.0,165.44,166.17,165.4,166.1,6553.0
2019-12-24 09:40:00,166.1,166.35,165.89,166.19,10155.0,166.1,166.35,165.89,166.19,10155.0
2019-12-24 09:45:00,166.21,166.5,166.21,166.28,12041.0,166.21,166.5,166.21,166.28,12041.0
2019-12-24 09:50:00,166.04,166.2,165.9,166.03,2851.0,166.04,166.2,165.9,166.03,2851.0
2019-12-24 09:55:00,165.98,165.99,165.3,165.3,5403.0,165.98,165.99,165.3,165.3,5403.0
2019-12-24 10:00:00,165.3,165.55,165.28,165.46,5938.0,165.3,165.55,165.28,165.46,5938.0
2019-12-24 10:05:00,165.37,165.37,164.86,164.86,10730.0,165.37,165.37,164.86,164.86,10730.0
2019-12-24 10:10:00,164.86,165.1,164.85,165.1,7600.0,164.86,165.1,164.85,165.1,7600.0
2019-12-24 10:15:00,165.09,165.09,164.86,165.05,2551.0,165.09,165.09,164.86,165.05,2551.0
2019-12-24 10:20:00,165.01,165.18,164.93,165.18,1915.0,165.01,165.18,164.93,165.18,1915.0
2019-12-24 10:25:00,165.32,165.57,165.24,165.57,2550.0,165.32,165.57,165.24,165.57,2550.0
2019-12-24 10:30:00,165.51,165.86,165.51,165.76,2800.0,165.51,165.86,165.51,165.76,2800.0
2019-12-24 10:35:00,165.83,166.12,165.77,165.85,4296.0,165.83,166.12,165.77,165.85,4296.0
2019-12-24 10:40:00,165.8,165.82,165.71,165.71,3698.0,165.8,165.82,165.71,165.71,3698.0
2019-12-24 10:45:00,165.69,165.69,165.55,165.57,1100.0,165.69,165.69,165.55,165.57,1100.0
2019-12-24 10:50:00,165.57,165.66,165.53,165.61,4100.0,165.57,165.66,165.53,165.61,4100.0
2019-12-24 10:55:00,165.65,165.77,165.6,165.76,2159.0,165.65,165.77,165.6,165.76,2159.0
2019-12-24 11:00:00,165.77,165.91,165.77,165.84,1596.0,165.77,165.91,165.77,165.84,1596.0
2019-12-24 11:05:00,165.82,166.12,165.82,166.09,4415.0,165.82,166.12,165.82,166.09,4415.0
2019-12-24 11:10:00,166.11,166.15,165.97,165.97,1890.0,166.11,166.15,165.97,165.97,1890.0
2019-12-24 11:15:00,165.98,166.07,165.95,165.95,3716.0,165.98,166.07,165.95,165.95,3716.0
2019-12-24 11:20:00,165.92,166.06,165.91,165.99,2895.0,165.92,166.06,165.91,165.99,2895.0
2019-12-24 11:25:00,166.01,166.02,165.94,166.0,3350.0,166.01,166.02,165.94,166.0,3350.0
2019-12-24 11:30:00,165.96,166.02,165.9,165.94,3523.0,165.96,166.02,165.9,165.94,3523.0
2019-12-24 11:35:00,165.9,165.9,165.74,165.76,2441.0,165.9,165.9,165.74,165.76,2441.0
2019-12-24 11:40:00,165.73,165.87,165.71,165.83,1871.0,165.73,165.87,165.71,165.83,1871.0
2019-12-24 11:45:00,165.8,165.84,165.67,165.78,4201.0,165.8,165.84,165.67,165.78,4201.0
2019-12-24 11:50:00,165.78,165.82,165.76,165.82,2485.0,165.78,165.82,165.76,165.82,2485.0
2019-12-24 11:55:00,165.82,165.92,165.81,165.89,3686.0,165.82,165.92,165.81,165.89,3686.0
2019-12-24 12:00:00,165.88,166.05,165.88,165.91,3492.0,165.88,166.05,165.88,165.91,3492.0
2019-12-24 12:05:00,165.83,165.88,165.79,165.87,3404.0,165.83,165.88,165.79,165.87,3404.0
2019-12-24 12:10:00,165.84,165.85,165.8,165.84,3019.0,165.84,165.85,165.8,165.84,3019.0
2019-12-24 12:15:00,165.79,165.93,165.79,165.81,4093.0,165.79,165.93,165.79,165.81,4093.0
2019-12-24 12:20:00,165.82,165.83,165.69,165.77,8589.0,165.82,165.83,165.69,165.77,8589.0
2019-12-24 12:25:00,165.75,165.89,165.75,165.84,5140.0,165.75,165.89,165.75,165.84,5140.0
2019-12-24 12:30:00,165.86,165.89,165.72,165.81,7127.0,165.86,165.89,165.72,165.81,7127.0
2019-12-24 12:35:00,165.82,165.96,165.8,165.91,3335.0,165.82,165.96,165.8,165.91,3335.0
2019-12-24 12:40:00,165.96,166.02,165.9,165.98,4549.0,165.96,166.02,165.9,165.98,4549.0
2019-12-24 12:45:00,166.0,166.01,165.89,165.96,6436.0,166.0,166.01,165.89,165.96,6436.0
2019-12-24 12:50:00,166.0,166.22,165.99,166.17,6389.0,166.0,166.22,165.99,166.17,6389.0
2019-12-24 12:55:00,166.18,166.22,166.03,166.1,8633.0,166.18,166.22,166.03,166.1,8633.0
2019-12-26 09:30:00,166.67,167.0,166.6,167.0,9334.0,166.67,167.0,166.6,167.0,9334.0
2019-12-26 09:35:00,167.3,167.56,166.94,167.19,31429.0,167.3,167.56,166.94,167.19,31429.0
2019-12-26 09:40:00,167.09,167.09,166.75,166.95,1600.0,167.09,167.09,166.75,166.95,1600.0
2019-12-26 09:45:00,167.09,167.1,166.66,166.86,3453.0,167.09,167.1,166.66,166.86,3453.0
2019-12-26 09:50:00,166.83,166.98,166.82,166.93,1700.0,166.83,166.98,166.82,166.93,1700.0
2019-12-26 09:55:00,166.96,166.96,166.68,166.79,9106.0,166.96,166.96,166.68,166.79,9106.0
2019-12-26 10:00:00,166.86,166.99,166.86,166.91,3785.0,166.86,166.99,166.86,166.91,3785.0
2019-12-26 10:05:00,166.97,166.97,166.8,166.81,2519.0,166.97,166.97,166.8,166.81,2519.0
2019-12-26 10:10:00,166.8,166.92,166.76,166.92,2100.0,166.8,166.92,166.76,166.92,2100.0
2019-12-26 10:15:00,166.91,166.95,166.79,166.86,5723.0,166.91,166.95,166.79,166.86,5723.0
2019-12-26 10:20:00,166.8,167.29,166.78,167.04,11948.0,166.8,167.29,166.78,167.04,11948.0
2019-12-26 10:25:00,166.89,166.9,166.51,166.68,9176.0,166.89,166.9,166.51,166.68,9176.0
2019-12-26 10:30:00,166.96,167.25,166.95,167.22,11795.0,166.96,167.25,166.95,167.22,11795.0
2019-12-26 10:35:00,167.2,167.3,166.98,167.25,6564.0,167.2,167.3,166.98,167.25,6564.0
2019-12-26 10:40:00,167.32,167.32,167.16,167.17,4716.0,167.32,167.32,167.16,167.17,4716.0
2019-12-26 10:45:00,167.15,167.66,167.07,167.61,9269.0,167.15,167.66,167.07,167.61,9269.0
2019-12-26 10:50:00,167.61,167.82,167.34,167.34,9999.0,167.61,167.82,167.34,167.34,9999.0
2019-12-26 10:55:00,167.28,167.42,167.16,167.41,4010.0,167.28,167.42,167.16,167.41,4010.0
2019-12-26 11:00:00,167.41,167.54,167.21,167.28,5009.0,167.41,167.54,167.21,167.28,5009.0
2019-12-26 11:05:00,167.33,167.34,167.23,167.26,5409.0,167.33,167.34,167.23,167.26,5409.0
2019-12-26 11:10:00,167.22,167.23,166.71,166.81,17187.0,167.22,167.23,166.71,166.81,17187.0
2019-12-26 11:15:00,166.82,166.82,166.59,166.81,5693.0,166.82,166.82,166.59,166.81,5693.0
2019-12-26 11:20:00,166.78,166.81,166.48,166.48,2112.0,166.78,166.81,166.48,166.48,2112.0
2019-12-26 11:25:00,166.47,166.55,166.43,166.43,2850.0,166.47,166.55,166.43,166.43,2850.0
2019-12-26 11:30:00,166.37,166.38,165.99,166.05,10651.0,166.37,166.38,165.99,166.05,10651.0
2019-12-26 11:35:00,166.08,166.12,166.05,166.07,3745.0,166.08,166.12,166.05,166.07,3745.0
2019-12-26 11:40:00,166.09,166.18,165.94,165.96,4432.0,166.09,166.18,165.94,165.96,4432.0
2019-12-26 11:45:00,165.93,166.04,165.87,165.98,3941.0,165.93,166.04,165.87,165.98,3941.0
2019-12-26 11:50:00,166.02,166.11,165.97,166.09,5002.0,166.02,166.11,165.97,166.09,5002.0
2019-12-26 11:55:00,166.05,166.21,166.04,166.19,3200.0,166.05,166.21,166.04,166.19,3200.0
2019-12-26 12:00:00,166.16,166.16,165.99,166.14,6068.0,166.16,166.16,165.99,166.14,6068.0
2019-12-26 12:05:00,166.12,166.5,166.11,166.47,10713.0,166.12,166.5,166.11,166.47,10713.0
2019-12-26 12:10:00,166.48,166.48,166.1,166.24,6865.0,166.48,166.48,166.1,166.24,6865.0
2019-12-26 12:15:00,166.16,166.24,166.05,166.06,5852.0,166.16,166.24,166.05,166.06,5852.0
2019-12-26 12:20:00,166.03,166.13,165.98,166.12,3591.0,166.03,166.13,165.98,166.12,3591.0
2019-12-26 12:25:00,166.16,166.32,166.08,166.27,2914.0,166.16,166.32,166.08,166.27,2914.0
2019-12-26 12:30:00,166.2,166.23,166.12,166.13,3800.0,166.2,166.23,166.12,166.13,3800.0
2019-12-26 12:35:00,166.09,166.18,166.06,166.13,1600.0,166.09,166.18,166.06,166.13,1600.0
2019-12-26 12:40:00,166.12,166.18,166.12,166.17,830.0,166.12,166.18,166.12,166.17,830.0
2019-12-26 12:45:00,166.16,166.26,166.15,166.23,2250.0,166.16,166.26,166.15,166.23,2250.0
2019-12-26 12:50:00,166.28,166.49,166.27,166.4,4085.0,166.28,166.49,166.27,166.4,4085.0
2019-12-26 12:55:00,166.38,166.42,166.32,166.42,2525.0,166.38,166.42,166.32,166.42,2525.0
2019-12-26 13:00:00,166.41,166.5,166.41,166.48,3573.0,166.41,166.5,166.41,166.48,3573.0
2019-12-26 13:05:00,166.52,166.52,166.38,166.42,4970.0,166.52,166.52,166.38,166.42,4970.0
2019-12-26 13:10:00,166.4,166.4,166.22,166.28,2421.0,166.4,166.4,166.22,166.28,2421.0
2019-12-26 13:15:00,166.32,166.35,166.3,166.32,1800.0,166.32,166.35,166.3,166.32,1800.0
2019-12-26 13:20:00,166.3,166.3,166.07,166.08,3515.0,166.3,166.3,166.07,166.08,3515.0
2019-12-26 13:25:00,166.12,166.12,165.95,166.02,1860.0,166.12,166.12,165.95,166.02,1860.0
2019-12-26 13:30:00,166.0,166.03,165.76,165.81,6514.0,166.0,166.03,165.76,165.81,6514.0
2019-12-26 13:35:00,165.76,165.86,165.76,165.76,2411.0,165.76,165.86,165.76,165.76,2411.0
2019-12-26 13:40:00,165.8,165.87,165.76,165.82,4748.0,165.8,165.87,165.76,165.82,4748.0
2019-12-26 13:45:00,165.77,165.89,165.72,165.82,3208.0,165.77,165.89,165.72,165.82,3208.0
2019-12-26 13:50:00,165.74,165.93,165.74,165.89,4577.0,165.74,165.93,165.74,165.89,4577.0
2019-12-26 13:55:00,165.91,165.91,165.66,165.68,5850.0,165.91,165.91,165.66,165.68,5850.0
2019-12-26 14:00:00,165.68,165.68,165.56,165.63,4443.0,165.68,165.68,165.56,165.63,4443.0
2019-12-26 14:05:00,165.56,165.58,165.41,165.48,4279.0,165.56,165.58,165.41,165.48,4279.0
2019-12-26 14:10:00,165.49,165.49,165.38,165.41,3383.0,165.49,165.49,165.38,165.41,3383.0
2019-12-26 14:15:00,165.42,165.46,165.34,165.41,3629.0,165.42,165.46,165.34,165.41,3629.0
2019-12-26 14:20:00,165.37,165.39,165.21,165.24,1700.0,165.37,165.39,165.21,165.24,1700.0
2019-12-26 14:25:00,165.28,165.28,165.14,165.22,1700.0,165.28,165.28,165.14,165.22,1700.0
2019-12-26 14:30:00,165.23,165.35,165.23,165.26,2250.0,165.23,165.35,165.23,165.26,2250.0
2019-12-26 14:35:00,165.3,165.3,165.16,165.16,3905.0,165.3,165.3,165.16,165.16,3905.0
2019-12-26 14:40:00,165.15,165.25,165.09,165.19,3400.0,165.15,165.25,165.09,165.19,3400.0
2019-12-26 14:45:00,165.18,165.25,165.11,165.11,2333.0,165.18,165.25,165.11,165.11,2333.0
2019-12-26 14:50:00,165.11,165.18,164.96,165.0,7366.0,165.11,165.18,164.96,165.0,7366.0
2019-12-26 14:55:00,164.98,165.01,164.8,164.91,4428.0,164.98,165.01,164.8,164.91,4428.0
2019-12-26 15:00:00,164.86,164.95,164.8,164.9,3319.0,164.86,164.95,164.8,164.9,3319.0
2019-12-26 15:05:00,164.87,165.02,164.71,164.71,4312.0,164.87,165.02,164.71,164.71,4312.0
2019-12-26 15:10:00,164.74,164.91,164.68,164.89,7975.0,164.74,164.91,164.68,164.89,7975.0
2019-12-26 15:15:00,164.95,165.14,164.91,165.09,5281.0,164.95,165.14,164.91,165.09,5281.0
2019-12-26 15:20:00,165.09,165.12,164.99,165.12,5707.0,165.09,165.12,164.99,165.12,5707.0
2019-12-26 15:25:00,165.06,165.15,165.05,165.12,14439.0,165.06,165.15,165.05,165.12,14439.0
2019-12-26 15:30:00,165.15,165.31,165.15,165.25,3732.0,165.15,165.31,165.15,165.25,3732.0
2019-12-26 15:35:00,165.21,165.36,165.19,165.23,3899.0,165.21,165.36,165.19,165.23,3899.0
2019-12-26 15:40:00,165.27,165.39,165.26,165.39,2769.0,165.27,165.39,165.26,165.39,2769.0
2019-12-26 15:45:00,165.44,165.49,165.11,165.15,6644.0,165.44,165.49,165.11,165.15,6644.0
2019-12-26 15:50:00,165.17,165.36,165.11,165.27,10982.0,165.17,165.36,165.11,165.27,10982.0
2019-12-26 15:55:00,165.19,165.46,165.06,165.35,33224.0,165.19,165.46,165.06,165.35,33224.0
2019-12-27 09:30:00,166.42,166.51,165.88,166.0,19354.0,166.42,166.51,165.88,166.0,19354.0
2019-12-27 09:35:00,165.96,165.96,164.93,165.17,19335.0,165.96,165.96,164.93,165.17,19335.0
2019-12-27 09:40:00,165.12,165.6,165.09,165.56,40843.0,165.12,165.6,165.09,165.56,40843.0
2019-12-27 09:45:00,165.58,165.58,165.14,165.17,14944.0,165.58,165.58,165.14,165.17,14944.0
2019-12-27 09:50:00,165.11,165.35,165.09,165.22,25983.0,165.11,165.35,165.09,165.22,25983.0
2019-12-27 09:55:00,165.22,165.26,164.24,164.6,39779.0,165.22,165.26,164.24,164.6,39779.0
2019-12-27 10:00:00,164.58,164.9,164.42,164.85,42928.0,164.58,164.9,164.42,164.85,42928.0
2019-12-27 10:05:00,164.84,164.99,164.58,164.66,36785.0,164.84,164.99,164.58,164.66,36785.0
2019-12-27 10:10:00,164.65,165.2,164.64,165.13,17090.0,164.65,165.2,164.64,165.13,17090.0
2019-12-27 10:15:00,165.02,165.3,165.01,165.3,4959.0,165.02,165.3,165.01,165.3,4959.0
2019-12-27 10:20:00,165.35,165.7,165.35,165.61,6493.0,165.35,165.7,165.35,165.61,6493.0
2019-12-27 10:25:00,165.62,165.7,165.35,165.41,1367.0,165.62,165.7,165.35,165.41,1367.0
2019-12-27 10:30:00,165.37,165.82,165.37,165.78,11787.0,165.37,165.82,165.37,165.78,11787.0
2019-12-27 10:35:00,165.93,166.14,165.8,166.14,3803.0,165.93,166.14,165.8,166.14,3803.0
2019-12-27 10:40:00,166.14,166.38,166.12,166.38,3148.0,166.14,166.38,166.12,166.38,3148.0
2019-12-27 10:45:00,166.34,166.44,166.34,166.39,5232.0,166.34,166.44,166.34,166.39,5232.0
2019-12-27 10:50:00,166.39,166.69,166.38,166.59,5281.0,166.39,166.69,166.38,166.59,5281.0
2019-12-27 10:55:00,166.54,166.8,166.49,166.72,6293.0,166.54,166.8,166.49,166.72,6293.0
2019-12-27 11:00:00,166.77,166.92,166.71,166.79,6386.0,166.77,166.92,166.71,166.79,6386.0
2019-12-27 11:05:00,166.8,167.0,166.6,166.6,48291.0,166.8,167.0,166.6,166.6,48291.0
2019-12-27 11:10:00,166.55,166.61,166.36,166.59,3525.0,166.55,166.61,166.36,166.59,3525.0
2019-12-27 11:15:00,166.69,166.74,166.53,166.53,3969.0,166.69,166.74,166.53,166.53,3969.0
2019-12-27 11:20:00,166.48,166.55,166.31,166.55,7576.0,166.48,166.55,166.31,166.55,7576.0
2019-12-27 11:25:00,166.47,166.64,166.47,166.5,12590.0,166.47,166.64,166.47,166.5,12590.0
2019-12-27 11:30:00,166.47,166.54,166.17,166.31,5214.0,166.47,166.54,166.17,166.31,5214.0
2019-12-27 11:35:00,166.45,166.56,166.38,166.4,1816.0,166.45,166.56,166.38,166.4,1816.0
2019-12-27 11:40:00,166.38,166.44,166.31,166.35,4570.0,166.38,166.44,166.31,166.35,4570.0
2019-12-27 11:45:00,166.28,166.5,166.28,166.5,2033.0,166.28,166.5,166.28,166.5,2033.0
2019-12-27 11:50:00,166.42,166.48,166.37,166.42,2460.0,166.42,166.48,166.37,166.42,2460.0
2019-12-27 11:55:00,166.36,166.39,166.24,166.36,3435.0,166.36,166.39,166.24,166.36,3435.0
2019-12-27 12:00:00,166.42,166.47,166.09,166.14,5436.0,166.42,166.47,166.09,166.14,5436.0
2019-12-27 12:05:00,166.14,166.2,166.01,166.14,3947.0,166.14,166.2,166.01,166.14,3947.0
2019-12-27 12:10:00,166.12,166.26,166.11,166.22,1835.0,166.12,166.26,166.11,166.22,1835.0
2019-12-27 12:15:00,166.2,166.34,166.09,166.34,12651.0,166.2,166.34,166.09,166.34,12651.0
2019-12-27 12:20:00,166.32,166.32,166.14,166.14,3199.0,166.32,166.32,166.14,166.14,3199.0
2019-12-27 12:25:00,166.12,166.31,166.12,166.24,3440.0,166.12,166.31,166.12,166.24,3440.0
2019-12-27 12:30:00,166.16,166.26,166.14,166.22,4900.0,166.16,166.26,166.14,166.22,4900.0
2019-12-27 12:35:00,166.23,166.23,166.1,166.1,4379.0,166.23,166.23,166.1,166.1,4379.0
2019-12-27 12:40:00,166.11,166.17,166.1,166.17,2104.0,166.11,166.17,166.1,166.17,2104.0
2019-12-27 12:45:00,166.17,166.35,166.17,166.35,1100.0,166.17,166.35,166.17,166.35,1100.0
2019-12-27 12:50:00,166.33,166.48,166.33,166.39,2200.0,166.33,166.48,166.33,166.39,2200.0
2019-12-27 12:55:00,166.45,166.61,166.43,166.6,5254.0,166.45,166.61,166.43,166.6,5254.0
2019-12-27 13:00:00,166.62,166.79,166.61,166.69,4517.0,166.62,166.79,166.61,166.69,4517.0
2019-12-27 13:05:00,166.78,166.87,166.75,166.87,3648.0,166.78,166.87,166.75,166.87,3648.0
2019-12-27 13:10:00,166.81,166.94,166.79,166.92,8685.0,166.81,166.94,166.79,166.92,8685.0
2019-12-27 13:15:00,166.89,167.0,166.67,166.76,9201.0,166.89,167.0,166.67,166.76,9201.0
2019-12-27 13:20:00,166.7,166.72,166.57,166.57,1583.0,166.7,166.72,166.57,166.57,1583.0
2019-12-27 13:25:00,166.62,166.62,166.39,166.53,2925.0,166.62,166.62,166.39,166.53,2925.0
2019-12-27 13:30:00,166.51,166.64,166.48,166.59,4845.0,166.51,166.64,166.48,166.59,4845.0
2019-12-27 13:35:00,166.59,166.62,166.53,166.53,700.0,166.59,166.62,166.53,166.53,700.0
2019-12-27 13:40:00,166.56,166.61,166.48,166.51,7368.0,166.56,166.61,166.48,166.51,7368.0
2019-12-27 13:45:00,166.51,166.57,166.39,166.39,2807.0,166.51,166.57,166.39,166.39,2807.0
2019-12-27 13:50:00,166.39,166.4,166.32,166.34,2352.0,166.39,166.4,166.32,166.34,2352.0
2019-12-27 13:55:00,166.45,166.47,166.43,166.43,1300.0,166.45,166.47,166.43,166.43,1300.0
2019-12-27 14:00:00,166.42,166.42,166.26,166.27,4069.0,166.42,166.42,166.26,166.27,4069.0
2019-12-27 14:05:00,166.27,166.34,166.25,166.34,3798.0,166.27,166.34,166.25,166.34,3798.0
2019-12-27 14:10:00,166.38,166.41,166.34,166.41,912.0,166.38,166.41,166.34,166.41,912.0
2019-12-27 14:15:00,166.39,166.43,166.34,166.4,5550.0,166.39,166.43,166.34,166.4,5550.0
2019-12-27 14:20:00,166.41,166.44,166.35,166.35,900.0,166.41,166.44,166.35,166.35,900.0
2019-12-27 14:25:00,166.38,166.57,166.34,166.53,5700.0,166.38,166.57,166.34,166.53,5700.0
2019-12-27 14:30:00,166.5,166.53,166.48,166.52,3015.0,166.5,166.53,166.48,166.52,3015.0
2019-12-27 14:35:00,166.5,166.65,166.46,166.59,10801.0,166.5,166.65,166.46,166.59,10801.0
2019-12-27 14:40:00,166.62,166.71,166.54,166.71,2025.0,166.62,166.71,166.54,166.71,2025.0
2019-12-27 14:45:00,166.69,166.76,166.68,166.75,1126.0,166.69,166.76,166.68,166.75,1126.0
2019-12-27 14:50:00,166.7,166.76,166.68,166.74,1990.0,166.7,166.76,166.68,166.74,1990.0
2019-12-27 14:55:00,166.73,166.86,166.71,166.75,2545.0,166.73,166.86,166.71,166.75,2545.0
2019-12-27 15:00:00,166.8,166.81,166.76,166.77,3071.0,166.8,166.81,166.76,166.77,3071.0
2019-12-27 15:05:00,166.76,166.93,166.7,166.92,8006.0,166.76,166.93,166.7,166.92,8006.0
2019-12-27 15:10:00,166.91,167.12,166.9,167.11,4687.0,166.91,167.12,166.9,167.11,4687.0
2019-12-27 15:15:00,167.11,167.44,167.1,167.42,9571.0,167.11,167.44,167.1,167.42,9571.0
2019-12-27 15:20:00,167.42,167.44,167.01,167.09,10138.0,167.42,167.44,167.01,167.09,10138.0
2019-12-27 15:25:00,167.06,167.14,167.0,167.05,6109.0,167.06,167.14,167.0,167.05,6109.0
2019-12-27 15:30:00,167.08,167.25,166.88,166.88,8408.0,167.08,167.25,166.88,166.88,8408.0
2019-12-27 15:35:00,166.8,166.87,166.64,166.73,18656.0,166.8,166.87,166.64,166.73,18656.0
2019-12-27 15:40:00,166.76,166.76,166.37,166.37,10185.0,166.76,166.76,166.37,166.37,10185.0
2019-12-27 15:45:00,166.36,166.36,166.1,166.1,14559.0,166.36,166.36,166.1,166.1,14559.0
2019-12-27 15:50:00,166.06,166.06,165.88,165.92,46275.0,166.06,166.06,165.88,165.92,46275.0
2019-12-27 15:55:00,165.9,166.04,165.82,165.89,54585.0,165.9,166.04,165.82,165.89,54585.0
2019-12-30 09:30:00,165.5,166.02,165.0,165.0,28069.0,165.5,166.02,165.0,165.0,28069.0
2019-12-30 09:35:00,165.02,165.13,164.08,164.08,21972.0,165.02,165.13,164.08,164.08,21972.0
2019-12-30 09:40:00,164.03,164.48,163.04,163.2,22392.0,164.03,164.48,163.04,163.2,22392.0
2019-12-30 09:45:00,163.23,163.24,161.75,161.95,46413.0,163.23,163.24,161.75,161.95,46413.0
2019-12-30 09:50:00,161.84,162.96,161.73,162.91,27049.0,161.84,162.96,161.73,162.91,27049.0
2019-12-30 09:55:00,162.99,163.05,162.4,162.58,14942.0,162.99,163.05,162.4,162.58,14942.0
2019-12-30 10:00:00,162.66,162.97,162.38,162.9,13154.0,162.66,162.97,162.38,162.9,13154.0
2019-12-30 10:05:00,163.0,163.96,162.91,163.13,21826.0,163.0,163.96,162.91,163.13,21826.0
2019-12-30 10:10:00,163.14,163.28,162.67,162.72,10972.0,163.14,163.28,162.67,162.72,10972.0
2019-12-30 10:15:00,162.72,163.07,162.43,163.0,13103.0,162.72,163.07,162.43,163.0,13103.0
2019-12-30 10:20:00,163.11,163.32,163.01,163.31,4474.0,163.11,163.32,163.01,163.31,4474.0
2019-12-30 10:25:00,163.33,163.5,163.23,163.34,15745.0,163.33,163.5,163.23,163.34,15745.0
2019-12-30 10:30:00,163.43,163.5,163.21,163.29,4055.0,163.43,163.5,163.21,163.29,4055.0
2019-12-30 10:35:00,163.38,163.75,163.38,163.75,10067.0,163.38,163.75,163.38,163.75,10067.0
2019-12-30 10:40:00,163.87,163.87,163.5,163.79,5880.0,163.87,163.87,163.5,163.79,5880.0
2019-12-30 10:45:00,163.75,163.85,163.71,163.71,2451.0,163.75,163.85,163.71,163.71,2451.0
2019-12-30 10:50:00,163.73,164.0,163.6,164.0,8463.0,163.73,164.0,163.6,164.0,8463.0
2019-12-30 10:55:00,164.0,164.13,163.89,163.94,3958.0,164.0,164.13,163.89,163.94,3958.0
2019-12-30 11:00:00,163.97,163.97,163.51,163.51,9853.0,163.97,163.97,163.51,163.51,9853.0
2019-12-30 11:05:00,163.52,163.84,163.51,163.78,15457.0,163.52,163.84,163.51,163.78,15457.0
2019-12-30 11:10:00,163.82,164.08,163.79,163.98,4755.0,163.82,164.08,163.79,163.98,4755.0
2019-12-30 11:15:00,163.99,163.99,163.87,163.95,4000.0,163.99,163.99,163.87,163.95,4000.0
2019-12-30 11:20:00,163.97,164.21,163.94,164.18,4450.0,163.97,164.21,163.94,164.18,4450.0
2019-12-30 11:25:00,164.18,164.29,164.1,164.24,5363.0,164.18,164.29,164.1,164.24,5363.0
2019-12-30 11:30:00,164.21,164.23,163.83,163.83,1711.0,164.21,164.23,163.83,163.83,1711.0
2019-12-30 11:35:00,163.89,163.91,163.79,163.83,3509.0,163.89,163.91,163.79,163.83,3509.0
2019-12-30 11:40:00,163.94,164.01,163.86,163.86,5491.0,163.94,164.01,163.86,163.86,5491.0
2019-12-30 11:45:00,163.88,164.26,163.78,164.2,10229.0,163.88,164.26,163.78,164.2,10229.0
2019-12-30 11:50:00,164.15,164.25,164.13,164.16,2600.0,164.15,164.25,164.13,164.16,2600.0
2019-12-30 11:55:00,164.14,164.14,163.84,163.84,9400.0,164.14,164.14,163.84,163.84,9400.0
2019-12-30 12:00:00,163.91,164.1,163.88,163.93,2520.0,163.91,164.1,163.88,163.93,2520.0
2019-12-30 12:05:00,163.9,163.9,163.66,163.71,2385.0,163.9,163.9,163.66,163.71,2385.0
2019-12-30 12:10:00,163.81,164.09,163.81,164.09,3240.0,163.81,164.09,163.81,164.09,3240.0
2019-12-30 12:15:00,164.06,164.13,163.98,164.0,1403.0,164.06,164.13,163.98,164.0,1403.0
2019-12-30 12:20:00,163.91,163.97,163.8,163.9,4920.0,163.91,163.97,163.8,163.9,4920.0
2019-12-30 12:25:00,163.89,164.1,163.79,164.1,4639.0,163.89,164.1,163.79,164.1,4639.0
2019-12-30 12:30:00,164.11,164.25,164.07,164.15,3000.0,164.11,164.25,164.07,164.15,3000.0
2019-12-30 12:35:00,164.08,164.08,163.94,163.99,2342.0,164.08,164.08,163.94,163.99,2342.0
2019-12-30 12:40:00,163.99,164.18,163.98,164.11,3583.0,163.99,164.18,163.98,164.11,3583.0
2019-12-30 12:45:00,164.12,164.22,164.1,164.16,1500.0,164.12,164.22,164.1,164.16,1500.0
2019-12-30 12:50:00,164.17,164.38,164.17,164.37,26199.0,164.17,164.38,164.17,164.37,26199.0
2019-12-30 12:55:00,164.35,164.45,163.92,163.97,6350.0,164.35,164.45,163.92,163.97,6350.0
2019-12-30 13:00:00,163.9,164.09,163.9,164.01,3117.0,163.9,164.09,163.9,164.01,3117.0
2019-12-30 13:05:00,164.01,164.2,164.01,164.18,2724.0,164.01,164.2,164.01,164.18,2724.0
2019-12-30 13:10:00,164.18,164.28,164.13,164.16,5178.0,164.18,164.28,164.13,164.16,5178.0
2019-12-30 13:15:00,164.15,164.15,163.91,164.01,10668.0,164.15,164.15,163.91,164.01,10668.0
2019-12-30 13:20:00,164.03,164.09,163.96,164.02,5775.0,164.03,164.09,163.96,164.02,5775.0
2019-12-30 13:25:00,164.05,164.05,163.84,163.89,2831.0,164.05,164.05,163.84,163.89,2831.0
2019-12-30 13:30:00,163.83,164.16,163.83,164.14,3145.0,163.83,164.16,163.83,164.14,3145.0
2019-12-30 13:35:00,164.17,164.24,164.15,164.19,1800.0,164.17,164.24,164.15,164.19,1800.0
2019-12-30 13:40:00,164.25,164.43,164.22,164.43,4138.0,164.25,164.43,164.22,164.43,4138.0
2019-12-30 13:45:00,164.46,164.57,164.41,164.53,2557.0,164.46,164.57,164.41,164.53,2557.0
2019-12-30 13:50:00,164.56,164.65,164.48,164.48,4833.0,164.56,164.65,164.48,164.48,4833.0
2019-12-30 13:55:00,164.49,164.52,164.41,164.47,3775.0,164.49,164.52,164.41,164.47,3775.0
2019-12-30 14:00:00,164.42,164.47,164.17,164.27,5758.0,164.42,164.47,164.17,164.27,5758.0
2019-12-30 14:05:00,164.29,164.4,164.24,164.36,1160.0,164.29,164.4,164.24,164.36,1160.0
2019-12-30 14:10:00,164.33,164.56,164.32,164.52,3690.0,164.33,164.56,164.32,164.52,3690.0
2019-12-30 14:15:00,164.53,164.74,164.53,164.74,2912.0,164.53,164.74,164.53,164.74,2912.0
2019-12-30 14:20:00,164.74,164.77,164.63,164.65,2951.0,164.74,164.77,164.63,164.65,2951.0
2019-12-30 14:25:00,164.68,164.71,164.41,164.51,8986.0,164.68,164.71,164.41,164.51,8986.0
2019-12-30 14:30:00,164.52,164.52,164.43,164.43,2400.0,164.52,164.52,164.43,164.43,2400.0
2019-12-30 14:35:00,164.48,164.48,164.27,164.27,800.0,164.48,164.48,164.27,164.27,800.0
2019-12-30 14:40:00,164.33,164.43,164.32,164.4,3455.0,164.33,164.43,164.32,164.4,3455.0
2019-12-30 14:45:00,164.36,164.45,164.34,164.42,2124.0,164.36,164.45,164.34,164.42,2124.0
2019-12-30 14:50:00,164.41,164.47,164.35,164.44,2254.0,164.41,164.47,164.35,164.44,2254.0
2019-12-30 14:55:00,164.45,164.45,164.25,164.28,2434.0,164.45,164.45,164.25,164.28,2434.0
2019-12-30 15:00:00,164.27,164.29,163.87,164.18,8337.0,164.27,164.29,163.87,164.18,8337.0
2019-12-30 15:05:00,164.16,164.23,164.16,164.22,1381.0,164.16,164.23,164.16,164.22,1381.0
2019-12-30 15:10:00,164.22,164.23,164.09,164.12,1966.0,164.22,164.23,164.09,164.12,1966.0
2019-12-30 15:15:00,164.11,164.25,164.11,164.18,4373.0,164.11,164.25,164.11,164.18,4373.0
2019-12-30 15:20:00,164.23,164.28,164.2,164.23,5057.0,164.23,164.28,164.2,164.23,5057.0
2019-12-30 15:25:00,164.16,164.21,164.09,164.19,4601.0,164.16,164.21,164.09,164.19,4601.0
2019-12-30 15:30:00,164.23,164.23,163.95,164.01,11889.0,164.23,164.23,163.95,164.01,11889.0
2019-12-30 15:35:00,163.99,164.06,163.88,163.93,20206.0,163.99,164.06,163.88,163.93,20206.0
2019-12-30 15:40:00,163.92,163.95,163.79,163.86,15054.0,163.92,163.95,163.79,163.86,15054.0
2019-12-30 15:45:00,163.93,164.15,163.92,164.15,16908.0,163.93,164.15,163.92,164.15,16908.0
2019-12-30 15:50:00,164.06,164.06,163.77,163.77,29229.0,164.06,164.06,163.77,163.77,29229.0
2019-12-30 15:55:00,163.72,163.94,163.67,163.84,53303.0,163.72,163.94,163.67,163.84,53303.0
2019-12-31 09:30:00,162.89,163.69,162.6,163.34,16966.0,162.89,163.69,162.6,163.34,16966.0
2019-12-31 09:35:00,163.35,164.7,163.32,164.62,11994.0,163.35,164.7,163.32,164.62,11994.0
2019-12-31 09:40:00,164.72,164.73,164.06,164.26,10164.0,164.72,164.73,164.06,164.26,10164.0
2019-12-31 09:45:00,164.29,164.52,164.24,164.38,5502.0,164.29,164.52,164.24,164.38,5502.0
2019-12-31 09:50:00,164.36,164.36,163.98,164.09,2825.0,164.36,164.36,163.98,164.09,2825.0
2019-12-31 09:55:00,164.14,164.21,163.67,163.7,3200.0,164.14,164.21,163.67,163.7,3200.0
2019-12-31 10:00:00,163.68,163.85,163.46,163.62,27807.0,163.68,163.85,163.46,163.62,27807.0
2019-12-31 10:05:00,163.59,163.68,163.3,163.3,8811.0,163.59,163.68,163.3,163.3,8811.0
2019-12-31 10:10:00,163.36,163.63,163.24,163.61,5690.0,163.36,163.63,163.24,163.61,5690.0
2019-12-31 10:15:00,163.58,163.66,163.43,163.5,2782.0,163.58,163.66,163.43,163.5,2782.0
2019-12-31 10:20:00,163.43,163.57,163.35,163.52,6764.0,163.43,163.57,163.35,163.52,6764.0
2019-12-31 10:25:00,163.46,163.53,163.26,163.42,11215.0,163.46,163.53,163.26,163.42,11215.0
2019-12-31 10:30:00,163.42,163.5,163.35,163.43,4919.0,163.42,163.5,163.35,163.43,4919.0
2019-12-31 10:35:00,163.44,163.59,163.39,163.51,8073.0,163.44,163.59,163.39,163.51,8073.0
2019-12-31 10:40:00,163.49,163.88,163.49,163.73,6858.0,163.49,163.88,163.49,163.73,6858.0
2019-12-31 10:45:00,163.69,163.81,163.51,163.54,4908.0,163.69,163.81,163.51,163.54,4908.0
2019-12-31 10:50:00,163.53,163.56,163.15,163.5,9811.0,163.53,163.56,163.15,163.5,9811.0
2019-12-31 10:55:00,163.56,163.61,163.34,163.57,21054.0,163.56,163.61,163.34,163.57,21054.0
2019-12-31 11:00:00,163.53,164.0,163.47,164.0,8866.0,163.53,164.0,163.47,164.0,8866.0
2019-12-31 11:05:00,164.0,164.0,163.84,163.95,3535.0,164.0,164.0,163.84,163.95,3535.0
2019-12-31 11:10:00,163.85,164.04,163.85,163.92,17926.0,163.85,164.04,163.85,163.92,17926.0
2019-12-31 11:15:00,163.96,164.11,163.84,164.11,2328.0,163.96,164.11,163.84,164.11,2328.0
2019-12-31 11:20:00,164.16,164.18,164.01,164.01,2712.0,164.16,164.18,164.01,164.01,2712.0
2019-12-31 11:25:00,164.04,164.06,163.89,163.96,4796.0,164.04,164.06,163.89,163.96,4796.0
2019-12-31 11:30:00,163.94,164.02,163.71,163.8,2635.0,163.94,164.02,163.71,163.8,2635.0
2019-12-31 11:35:00,163.88,164.08,163.88,164.0,2760.0,163.88,164.08,163.88,164.0,2760.0
2019-12-31 11:40:00,164.0,164.02,163.8,163.88,4661.0,164.0,164.02,163.8,163.88,4661.0
2019-12-31 11:45:00,163.88,164.04,163.88,163.99,3438.0,163.88,164.04,163.88,163.99,3438.0
2019-12-31 11:50:00,163.98,164.0,163.9,163.97,3600.0,163.98,164.0,163.9,163.97,3600.0
2019-12-31 11:55:00,163.93,164.01,163.9,163.97,7145.0,163.93,164.01,163.9,163.97,7145.0
2019-12-31 12:00:00,164.0,164.04,163.96,163.99,7215.0,164.0,164.04,163.96,163.99,7215.0
2019-12-31 12:05:00,164.0,164.05,163.95,163.98,7600.0,164.0,164.05,163.95,163.98,7600.0
2019-12-31 12:10:00,163.97,164.0,163.88,163.94,4322.0,163.97,164.0,163.88,163.94,4322.0
2019-12-31 12:15:00,163.99,164.02,163.94,163.98,6056.0,163.99,164.02,163.94,163.98,6056.0
2019-12-31 12:20:00,163.97,164.03,163.95,163.97,6824.0,163.97,164.03,163.95,163.97,6824.0
2019-12-31 12:25:00,164.0,164.01,163.97,164.0,15093.0,164.0,164.01,163.97,164.0,15093.0
2019-12-31 12:30:00,164.0,164.36,163.97,164.24,12218.0,164.0,164.36,163.97,164.24,12218.0
2019-12-31 12:35:00,164.24,164.25,164.04,164.05,3305.0,164.24,164.25,164.04,164.05,3305.0
2019-12-31 12:40:00,164.09,164.44,164.09,164.42,3779.0,164.09,164.44,164.09,164.42,3779.0
2019-12-31 12:45:00,164.42,164.45,164.38,164.43,3455.0,164.42,164.45,164.38,164.43,3455.0
2019-12-31 12:50:00,164.44,164.48,164.4,164.48,800.0,164.44,164.48,164.4,164.48,800.0
2019-12-31 12:55:00,164.48,164.59,164.48,164.54,2108.0,164.48,164.59,164.48,164.54,2108.0
2019-12-31 13:00:00,164.65,164.7,164.6,164.63,3350.0,164.65,164.7,164.6,164.63,3350.0
2019-12-31 13:05:00,164.65,164.77,164.6,164.6,2800.0,164.65,164.77,164.6,164.6,2800.0
2019-12-31 13:10:00,164.59,164.68,164.58,164.58,3199.0,164.59,164.68,164.58,164.58,3199.0
2019-12-31 13:15:00,164.59,164.6,164.53,164.53,1600.0,164.59,164.6,164.53,164.53,1600.0
2019-12-31 13:20:00,164.55,164.66,164.49,164.66,2427.0,164.55,164.66,164.49,164.66,2427.0
2019-12-31 13:25:00,164.66,164.66,164.6,164.6,1200.0,164.66,164.66,164.6,164.6,1200.0
2019-12-31 13:30:00,164.62,164.65,164.44,164.48,6598.0,164.62,164.65,164.44,164.48,6598.0
2019-12-31 13:35:00,164.57,164.73,164.55,164.73,2994.0,164.57,164.73,164.55,164.73,2994.0
2019-12-31 13:40:00,164.76,164.78,164.7,164.78,2806.0,164.76,164.78,164.7,164.78,2806.0
2019-12-31 13:45:00,164.8,164.81,164.69,164.69,6019.0,164.8,164.81,164.69,164.69,6019.0
2019-12-31 13:50:00,164.69,164.71,164.51,164.52,2767.0,164.69,164.71,164.51,164.52,2767.0
2019-12-31 13:55:00,164.55,164.6,164.36,164.37,6795.0,164.55,164.6,164.36,164.37,6795.0
2019-12-31 14:00:00,164.28,164.52,164.28,164.44,4258.0,164.28,164.52,164.28,164.44,4258.0
2019-12-31 14:05:00,164.45,164.47,164.3,164.34,4551.0,164.45,164.47,164.3,164.34,4551.0
2019-12-31 14:10:00,164.34,164.5,164.34,164.45,2919.0,164.34,164.5,164.34,164.45,2919.0
2019-12-31 14:15:00,164.45,164.48,164.35,164.39,6598.0,164.45,164.48,164.35,164.39,6598.0
2019-12-31 14:20:00,164.41,164.56,164.4,164.56,1750.0,164.41,164.56,164.4,164.56,1750.0
2019-12-31 14:25:00,164.55,164.65,164.54,164.65,3250.0,164.55,164.65,164.54,164.65,3250.0
2019-12-31 14:30:00,164.67,164.69,164.6,164.66,2900.0,164.67,164.69,164.6,164.66,2900.0
2019-12-31 14:35:00,164.73,164.95,164.73,164.91,2702.0,164.73,164.95,164.73,164.91,2702.0
2019-12-31 14:40:00,164.95,165.02,164.84,164.87,9799.0,164.95,165.02,164.84,164.87,9799.0
2019-12-31 14:45:00,164.89,165.0,164.89,164.99,3183.0,164.89,165.0,164.89,164.99,3183.0
2019-12-31 14:50:00,165.07,165.07,164.85,164.9,8686.0,165.07,165.07,164.85,164.9,8686.0
2019-12-31 14:55:00,164.92,164.97,164.81,164.95,7063.0,164.92,164.97,164.81,164.95,7063.0
2019-12-31 15:00:00,164.91,165.06,164.79,164.94,16516.0,164.91,165.06,164.79,164.94,16516.0
2019-12-31 15:05:00,164.94,164.94,164.63,164.68,2200.0,164.94,164.94,164.63,164.68,2200.0
2019-12-31 15:10:00,164.77,164.83,164.71,164.83,1722.0,164.77,164.83,164.71,164.83,1722.0
2019-12-31 15:15:00,164.76,164.94,164.69,164.87,4912.0,164.76,164.94,164.69,164.87,4912.0
2019-12-31 15:20:00,164.92,165.02,164.85,164.85,3722.0,164.92,165.02,164.85,164.85,3722.0
2019-12-31 15:25:00,164.83,164.91,164.79,164.83,2711.0,164.83,164.91,164.79,164.83,2711.0
2019-12-31 15:30:00,164.83,164.94,164.8,164.94,5596.0,164.83,164.94,164.8,164.94,5596.0
2019-12-31 15:35:00,164.95,164.95,164.73,164.77,4550.0,164.95,164.95,164.73,164.77,4550.0
2019-12-31 15:40:00,164.8,164.93,164.79,164.92,5457.0,164.8,164.93,164.79,164.92,5457.0
2019-12-31 15:45:00,164.9,164.92,164.69,164.72,6533.0,164.9,164.92,164.69,164.72,6533.0
2019-12-31 15:50:00,164.71,164.8,164.43,164.56,15768.0,164.71,164.8,164.43,164.56,15768.0
2019-12-31 15:55:00,164.56,164.72,164.43,164.45,55378.0,164.56,164.72,164.43,164.45,55378.0
2020-01-02 09:30:00,166.1,167.46,165.71,167.41,27612.0,166.1,167.46,165.71,167.41,27612.0
2020-01-02 09:35:00,167.3,168.26,167.29,167.92,25764.0,167.3,168.26,167.29,167.92,25764.0
2020-01-02 09:40:00,167.75,168.49,167.73,168.49,12934.0,167.75,168.49,167.73,168.49,12934.0
2020-01-02 09:45:00,168.49,168.53,167.52,167.71,9768.0,168.49,168.53,167.52,167.71,9768.0
2020-01-02 09:50:00,167.64,168.24,167.62,167.92,9875.0,167.64,168.24,167.62,167.92,9875.0
2020-01-02 09:55:00,168.0,168.6,168.0,168.34,9150.0,168.0,168.6,168.0,168.34,9150.0
2020-01-02 10:00:00,168.38,168.44,168.06,168.31,7850.0,168.38,168.44,168.06,168.31,7850.0
2020-01-02 10:05:00,168.38,168.5,168.04,168.18,16241.0,168.38,168.5,168.04,168.18,16241.0
2020-01-02 10:10:00,168.24,168.26,167.86,168.02,8548.0,168.24,168.26,167.86,168.02,8548.0
2020-01-02 10:15:00,167.91,167.91,167.56,167.72,15340.0,167.91,167.91,167.56,167.72,15340.0
2020-01-02 10:20:00,167.72,167.82,167.61,167.76,10142.0,167.72,167.82,167.61,167.76,10142.0
2020-01-02 10:25:00,167.76,168.11,167.75,167.99,11777.0,167.76,168.11,167.75,167.99,11777.0
2020-01-02 10:30:00,167.99,168.04,167.86,167.9,7370.0,167.99,168.04,167.86,167.9,7370.0
2020-01-02 10:35:00,167.89,167.94,167.74,167.83,9250.0,167.89,167.94,167.74,167.83,9250.0
2020-01-02 10:40:00,167.83,167.92,167.68,167.83,12972.0,167.83,167.92,167.68,167.83,12972.0
2020-01-02 10:45:00,167.89,168.04,167.74,167.87,12090.0,167.89,168.04,167.74,167.87,12090.0
2020-01-02 10:50:00,167.87,167.99,167.71,167.94,5623.0,167.87,167.99,167.71,167.94,5623.0
2020-01-02 10:55:00,167.91,168.39,167.9,168.39,13431.0,167.91,168.39,167.9,168.39,13431.0
2020-01-02 11:00:00,168.48,168.65,168.38,168.6,17075.0,168.48,168.65,168.38,168.6,17075.0
2020-01-02 11:05:00,168.63,168.72,168.51,168.72,7280.0,168.63,168.72,168.51,168.72,7280.0
2020-01-02 11:10:00,168.69,168.71,168.57,168.58,2840.0,168.69,168.71,168.57,168.58,2840.0
2020-01-02 11:15:00,168.56,168.66,168.38,168.59,8284.0,168.56,168.66,168.38,168.59,8284.0
2020-01-02 11:20:00,168.58,168.7,168.51,168.66,5012.0,168.58,168.7,168.51,168.66,5012.0
2020-01-02 11:25:00,168.61,168.61,168.38,168.38,5779.0,168.61,168.61,168.38,168.38,5779.0
2020-01-02 11:30:00,168.32,168.32,167.75,167.78,8852.0,168.32,168.32,167.75,167.78,8852.0
2020-01-02 11:35:00,167.8,168.03,167.75,167.95,17712.0,167.8,168.03,167.75,167.95,17712.0
2020-01-02 11:40:00,167.95,168.08,167.82,167.93,4102.0,167.95,168.08,167.82,167.93,4102.0
2020-01-02 11:45:00,167.96,168.23,167.92,168.12,9580.0,167.96,168.23,167.92,168.12,9580.0
2020-01-02 11:50:00,168.11,168.16,168.03,168.12,1768.0,168.11,168.16,168.03,168.12,1768.0
2020-01-02 11:55:00,168.09,168.22,168.03,168.11,5024.0,168.09,168.22,168.03,168.11,5024.0
2020-01-02 12:00:00,168.15,168.15,167.76,167.76,4402.0,168.15,168.15,167.76,167.76,4402.0
2020-01-02 12:05:00,167.8,168.1,167.79,168.0,4216.0,167.8,168.1,167.79,168.0,4216.0
2020-01-02 12:10:00,168.03,168.26,167.96,168.21,6302.0,168.03,168.26,167.96,168.21,6302.0
2020-01-02 12:15:00,168.21,168.32,168.13,168.31,9226.0,168.21,168.32,168.13,168.31,9226.0
2020-01-02 12:20:00,168.31,168.41,168.21,168.26,6000.0,168.31,168.41,168.21,168.26,6000.0
2020-01-02 12:25:00,168.21,168.24,168.07,168.18,4306.0,168.21,168.24,168.07,168.18,4306.0
2020-01-02 12:30:00,168.15,168.31,168.13,168.26,5327.0,168.15,168.31,168.13,168.26,5327.0
2020-01-02 12:35:00,168.28,168.39,168.28,168.31,4750.0,168.28,168.39,168.28,168.31,4750.0
2020-01-02 12:40:00,168.3,168.4,168.21,168.38,11612.0,168.3,168.4,168.21,168.38,11612.0
2020-01-02 12:45:00,168.35,168.36,168.03,168.06,7092.0,168.35,168.36,168.03,168.06,7092.0
2020-01-02 12:50:00,168.02,168.03,167.9,167.95,5563.0,168.02,168.03,167.9,167.95,5563.0
2020-01-02 12:55:00,167.97,168.09,167.89,167.89,7830.0,167.97,168.09,167.89,167.89,7830.0
2020-01-02 13:00:00,167.87,167.87,167.65,167.71,5391.0,167.87,167.87,167.65,167.71,5391.0
2020-01-02 13:05:00,167.73,167.73,167.59,167.63,15412.0,167.73,167.73,167.59,167.63,15412.0
2020-01-02 13:10:00,167.58,167.61,167.26,167.29,7402.0,167.58,167.61,167.26,167.29,7402.0
2020-01-02 13:15:00,167.33,167.37,167.0,167.25,8159.0,167.33,167.37,167.0,167.25,8159.0
2020-01-02 13:20:00,167.14,167.34,167.14,167.34,3304.0,167.14,167.34,167.14,167.34,3304.0
2020-01-02 13:25:00,167.34,167.34,167.16,167.17,6499.0,167.34,167.34,167.16,167.17,6499.0
2020-01-02 13:30:00,167.06,167.45,167.0,167.45,8456.0,167.06,167.45,167.0,167.45,8456.0
2020-01-02 13:35:00,167.44,167.45,167.25,167.33,8015.0,167.44,167.45,167.25,167.33,8015.0
2020-01-02 13:40:00,167.37,167.5,167.14,167.18,13338.0,167.37,167.5,167.14,167.18,13338.0
2020-01-02 13:45:00,167.18,167.18,167.01,167.08,4951.0,167.18,167.18,167.01,167.08,4951.0
2020-01-02 13:50:00,167.06,167.24,167.01,167.24,4629.0,167.06,167.24,167.01,167.24,4629.0
2020-01-02 13:55:00,167.19,167.32,167.19,167.32,2654.0,167.19,167.32,167.19,167.32,2654.0
2020-01-02 14:00:00,167.29,167.35,167.05,167.05,10609.0,167.29,167.35,167.05,167.05,10609.0
2020-01-02 14:05:00,167.08,167.08,166.34,166.44,55146.0,167.08,167.08,166.34,166.44,55146.0
2020-01-02 14:10:00,166.47,166.57,166.39,166.44,34408.0,166.47,166.57,166.39,166.44,34408.0
2020-01-02 14:15:00,166.47,166.85,166.44,166.75,30889.0,166.47,166.85,166.44,166.75,30889.0
2020-01-02 14:20:00,166.75,166.93,166.31,166.86,49073.0,166.75,166.93,166.31,166.86,49073.0
2020-01-02 14:25:00,166.85,166.96,166.81,166.86,4920.0,166.85,166.96,166.81,166.86,4920.0
2020-01-02 14:30:00,166.91,167.06,166.9,167.0,3664.0,166.91,167.06,166.9,167.0,3664.0
2020-01-02 14:35:00,166.99,167.25,166.93,167.16,5406.0,166.99,167.25,166.93,167.16,5406.0
2020-01-02 14:40:00,167.1,167.37,167.04,167.37,4058.0,167.1,167.37,167.04,167.37,4058.0
2020-01-02 14:45:00,167.38,167.47,167.32,167.47,4256.0,167.38,167.47,167.32,167.47,4256.0
2020-01-02 14:50:00,167.4,167.46,167.31,167.35,5652.0,167.4,167.46,167.31,167.35,5652.0
2020-01-02 14:55:00,167.37,167.47,167.35,167.44,3403.0,167.37,167.47,167.35,167.44,3403.0
2020-01-02 15:00:00,167.43,167.47,167.23,167.3,4432.0,167.43,167.47,167.23,167.3,4432.0
2020-01-02 15:05:00,167.25,167.3,167.13,167.21,2797.0,167.25,167.3,167.13,167.21,2797.0
2020-01-02 15:10:00,167.2,167.3,167.19,167.27,13922.0,167.2,167.3,167.19,167.27,13922.0
2020-01-02 15:15:00,167.24,167.45,167.23,167.3,5882.0,167.24,167.45,167.23,167.3,5882.0
2020-01-02 15:20:00,167.34,167.45,167.33,167.39,6801.0,167.34,167.45,167.33,167.39,6801.0
2020-01-02 15:25:00,167.37,167.41,167.18,167.2,7414.0,167.37,167.41,167.18,167.2,7414.0
2020-01-02 15:30:00,167.21,167.33,167.16,167.33,12224.0,167.21,167.33,167.16,167.33,12224.0
2020-01-02 15:35:00,167.33,167.35,167.16,167.16,6719.0,167.33,167.35,167.16,167.16,6719.0
2020-01-02 15:40:00,167.18,167.21,167.07,167.19,9883.0,167.18,167.21,167.07,167.19,9883.0
2020-01-02 15:45:00,167.15,167.33,167.13,167.16,13326.0,167.15,167.33,167.13,167.16,13326.0
2020-01-02 15:50:00,167.19,167.45,167.17,167.42,15454.0,167.19,167.45,167.17,167.42,15454.0
2020-01-02 15:55:00,167.38,167.47,167.32,167.46,62353.0,167.38,167.47,167.32,167.46,62353.0
2020-01-03 09:30:00,165.0,166.56,164.96,166.56,19887.0,165.0,166.56,164.96,166.56,19887.0
2020-01-03 09:35:00,166.53,167.1,166.29,166.81,5781.0,166.53,167.1,166.29,166.81,5781.0
2020-01-03 09:40:00,166.63,167.62,166.52,167.21,10707.0,166.63,167.62,166.52,167.21,10707.0
2020-01-03 09:45:00,167.27,168.0,167.0,167.12,7387.0,167.27,168.0,167.0,167.12,7387.0
2020-01-03 09:50:00,167.32,167.43,166.97,167.03,4784.0,167.32,167.43,166.97,167.03,4784.0
2020-01-03 09:55:00,167.02,167.38,166.95,167.28,10351.0,167.02,167.38,166.95,167.28,10351.0
2020-01-03 10:00:00,167.16,167.22,166.6,166.68,5818.0,167.16,167.22,166.6,166.68,5818.0
2020-01-03 10:05:00,166.71,167.09,166.65,166.67,7584.0,166.71,167.09,166.65,166.67,7584.0
2020-01-03 10:10:00,166.8,166.91,166.68,166.78,4175.0,166.8,166.91,166.68,166.78,4175.0
2020-01-03 10:15:00,166.87,167.01,166.81,166.81,2154.0,166.87,167.01,166.81,166.81,2154.0
2020-01-03 10:20:00,166.81,166.82,166.43,166.49,3870.0,166.81,166.82,166.43,166.49,3870.0
2020-01-03 10:25:00,166.57,166.94,166.41,166.81,5519.0,166.57,166.94,166.41,166.81,5519.0
2020-01-03 10:30:00,166.86,166.93,166.78,166.87,3849.0,166.86,166.93,166.78,166.87,3849.0
2020-01-03 10:35:00,166.88,166.88,166.68,166.68,2000.0,166.88,166.88,166.68,166.68,2000.0
2020-01-03 10:40:00,166.98,167.41,166.88,167.41,4789.0,166.98,167.41,166.88,167.41,4789.0
2020-01-03 10:45:00,167.44,167.71,167.4,167.4,13605.0,167.44,167.71,167.4,167.4,13605.0
2020-01-03 10:50:00,167.36,167.7,167.18,167.64,17292.0,167.36,167.7,167.18,167.64,17292.0
2020-01-03 10:55:00,167.58,167.83,167.52,167.8,14535.0,167.58,167.83,167.52,167.8,14535.0
2020-01-03 11:00:00,167.73,167.73,167.27,167.52,27672.0,167.73,167.73,167.27,167.52,27672.0
2020-01-03 11:05:00,167.46,167.61,167.23,167.23,2200.0,167.46,167.61,167.23,167.23,2200.0
2020-01-03 11:10:00,167.3,167.43,167.17,167.43,1300.0,167.3,167.43,167.17,167.43,1300.0
2020-01-03 11:15:00,167.46,167.59,167.16,167.16,10315.0,167.46,167.59,167.16,167.16,10315.0
2020-01-03 11:20:00,167.41,167.8,167.3,167.52,7397.0,167.41,167.8,167.3,167.52,7397.0
2020-01-03 11:25:00,167.63,167.78,167.61,167.63,3912.0,167.63,167.78,167.61,167.63,3912.0
2020-01-03 11:30:00,167.71,167.71,167.41,167.44,2706.0,167.71,167.71,167.41,167.44,2706.0
2020-01-03 11:35:00,167.46,168.11,167.41,167.8,13536.0,167.46,168.11,167.41,167.8,13536.0
2020-01-03 11:40:00,167.87,167.87,167.63,167.73,1600.0,167.87,167.87,167.63,167.73,1600.0
2020-01-03 11:45:00,167.72,168.0,167.72,167.98,12021.0,167.72,168.0,167.72,167.98,12021.0
2020-01-03 11:50:00,168.01,168.14,167.89,168.04,2913.0,168.01,168.14,167.89,168.04,2913.0
2020-01-03 11:55:00,168.04,168.04,167.88,168.02,2500.0,168.04,168.04,167.88,168.02,2500.0
2020-01-03 12:00:00,168.06,168.22,167.97,168.22,6507.0,168.06,168.22,167.97,168.22,6507.0
2020-01-03 12:05:00,168.22,168.22,168.05,168.13,16150.0,168.22,168.22,168.05,168.13,16150.0
2020-01-03 12:10:00,168.13,168.44,168.07,168.27,10668.0,168.13,168.44,168.07,168.27,10668.0
2020-01-03 12:15:00,168.32,168.33,168.21,168.31,2200.0,168.32,168.33,168.21,168.31,2200.0
2020-01-03 12:20:00,168.39,168.43,168.31,168.43,3979.0,168.39,168.43,168.31,168.43,3979.0
2020-01-03 12:25:00,168.41,168.41,168.21,168.24,41497.0,168.41,168.41,168.21,168.24,41497.0
2020-01-03 12:30:00,168.24,168.24,168.11,168.12,14547.0,168.24,168.24,168.11,168.12,14547.0
2020-01-03 12:35:00,168.16,168.43,168.16,168.39,2746.0,168.16,168.43,168.16,168.39,2746.0
2020-01-03 12:40:00,168.46,168.46,168.25,168.27,11981.0,168.46,168.46,168.25,168.27,11981.0
2020-01-03 12:45:00,168.29,168.66,168.24,168.66,11769.0,168.29,168.66,168.24,168.66,11769.0
2020-01-03 12:50:00,168.7,168.76,168.4,168.44,8279.0,168.7,168.76,168.4,168.44,8279.0
2020-01-03 12:55:00,168.43,168.7,168.42,168.7,7282.0,168.43,168.7,168.42,168.7,7282.0
2020-01-03 13:00:00,168.7,168.86,168.63,168.8,9296.0,168.7,168.86,168.63,168.8,9296.0
2020-01-03 13:05:00,168.81,168.84,168.44,168.47,9287.0,168.81,168.84,168.44,168.47,9287.0
2020-01-03 13:10:00,168.45,168.61,168.45,168.57,4983.0,168.45,168.61,168.45,168.57,4983.0
2020-01-03 13:15:00,168.58,168.58,168.33,168.34,8126.0,168.58,168.58,168.33,168.34,8126.0
2020-01-03 13:20:00,168.32,168.64,168.31,168.64,13544.0,168.32,168.64,168.31,168.64,13544.0
2020-01-03 13:25:00,168.7,168.81,168.6,168.71,6685.0,168.7,168.81,168.6,168.71,6685.0
2020-01-03 13:30:00,168.69,168.83,168.53,168.53,14078.0,168.69,168.83,168.53,168.53,14078.0
2020-01-03 13:35:00,168.53,168.53,167.99,168.28,9155.0,168.53,168.53,167.99,168.28,9155.0
2020-01-03 13:40:00,168.28,168.45,168.18,168.37,5062.0,168.28,168.45,168.18,168.37,5062.0
2020-01-03 13:45:00,168.38,168.41,168.12,168.28,13955.0,168.38,168.41,168.12,168.28,13955.0
2020-01-03 13:50:00,168.32,168.41,168.28,168.34,9810.0,168.32,168.41,168.28,168.34,9810.0
2020-01-03 13:55:00,168.3,168.51,168.24,168.48,3250.0,168.3,168.51,168.24,168.48,3250.0
2020-01-03 14:00:00,168.46,168.57,168.25,168.25,4874.0,168.46,168.57,168.25,168.25,4874.0
2020-01-03 14:05:00,168.22,168.27,168.01,168.09,7051.0,168.22,168.27,168.01,168.09,7051.0
2020-01-03 14:10:00,168.12,168.13,167.99,168.0,3979.0,168.12,168.13,167.99,168.0,3979.0
2020-01-03 14:15:00,167.99,168.24,167.93,168.21,4146.0,167.99,168.24,167.93,168.21,4146.0
2020-01-03 14:20:00,168.14,168.19,167.95,168.01,3477.0,168.14,168.19,167.95,168.01,3477.0
2020-01-03 14:25:00,168.03,168.09,167.98,168.05,2758.0,168.03,168.09,167.98,168.05,2758.0
2020-01-03 14:30:00,168.01,168.05,167.87,167.97,32435.0,168.01,168.05,167.87,167.97,32435.0
2020-01-03 14:35:00,167.91,168.31,167.91,168.31,5257.0,167.91,168.31,167.91,168.31,5257.0
2020-01-03 14:40:00,168.28,168.29,168.01,168.11,19287.0,168.28,168.29,168.01,168.11,19287.0
2020-01-03 14:45:00,168.04,168.15,167.91,168.15,6013.0,168.04,168.15,167.91,168.15,6013.0
2020-01-03 14:50:00,168.13,168.54,168.13,168.54,3324.0,168.13,168.54,168.13,168.54,3324.0
2020-01-03 14:55:00,168.55,168.59,168.44,168.51,4500.0,168.55,168.59,168.44,168.51,4500.0
2020-01-03 15:00:00,168.49,168.64,168.4,168.52,5821.0,168.49,168.64,168.4,168.52,5821.0
2020-01-03 15:05:00,168.6,168.61,168.45,168.57,6387.0,168.6,168.61,168.45,168.57,6387.0
2020-01-03 15:10:00,168.47,168.62,168.36,168.41,11888.0,168.47,168.62,168.36,168.41,11888.0
2020-01-03 15:15:00,168.36,168.54,168.22,168.54,5347.0,168.36,168.54,168.22,168.54,5347.0
2020-01-03 15:20:00,168.56,168.59,168.44,168.44,4578.0,168.56,168.59,168.44,168.44,4578.0
2020-01-03 15:25:00,168.47,168.51,168.42,168.47,4706.0,168.47,168.51,168.42,168.47,4706.0
2020-01-03 15:30:00,168.44,168.44,168.22,168.3,7489.0,168.44,168.44,168.22,168.3,7489.0
2020-01-03 15:35:00,168.29,168.37,168.28,168.3,6766.0,168.29,168.37,168.28,168.3,6766.0
2020-01-03 15:40:00,168.27,168.42,168.22,168.42,8664.0,168.27,168.42,168.22,168.42,8664.0
2020-01-03 15:45:00,168.41,168.43,168.17,168.29,10959.0,168.41,168.43,168.17,168.29,10959.0
2020-01-03 15:50:00,168.21,168.53,168.14,168.43,15838.0,168.21,168.53,168.14,168.43,15838.0
2020-01-03 15:55:00,168.48,168.67,168.36,168.43,42019.0,168.48,168.67,168.36,168.43,42019.0
2020-01-06 09:30:00,166.99,167.81,166.35,167.12,22517.0,166.99,167.81,166.35,167.12,22517.0
2020-01-06 09:35:00,167.35,167.95,166.97,167.88,10867.0,167.35,167.95,166.97,167.88,10867.0
2020-01-06 09:40:00,167.74,169.29,167.69,169.03,18316.0,167.74,169.29,167.69,169.03,18316.0
2020-01-06 09:45:00,168.96,169.64,168.86,169.22,32782.0,168.96,169.64,168.86,169.22,32782.0
2020-01-06 09:50:00,169.4,169.83,169.09,169.21,5850.0,169.4,169.83,169.09,169.21,5850.0
2020-01-06 09:55:00,169.13,169.9,169.1,169.77,14532.0,169.13,169.9,169.1,169.77,14532.0
2020-01-06 10:00:00,169.7,169.74,169.17,169.58,15623.0,169.7,169.74,169.17,169.58,15623.0
2020-01-06 10:05:00,169.57,169.74,169.39,169.74,7311.0,169.57,169.74,169.39,169.74,7311.0
2020-01-06 10:10:00,169.56,169.91,169.56,169.72,15856.0,169.56,169.91,169.56,169.72,15856.0
2020-01-06 10:15:00,169.85,169.92,169.54,169.81,19389.0,169.85,169.92,169.54,169.81,19389.0
2020-01-06 10:20:00,169.78,169.93,169.77,169.84,5420.0,169.78,169.93,169.77,169.84,5420.0
2020-01-06 10:25:00,169.8,170.36,169.6,170.28,55822.0,169.8,170.36,169.6,170.28,55822.0
2020-01-06 10:30:00,170.28,170.42,170.07,170.26,10232.0,170.28,170.42,170.07,170.26,10232.0
2020-01-06 10:35:00,170.32,170.44,170.15,170.28,2550.0,170.32,170.44,170.15,170.28,2550.0
2020-01-06 10:40:00,170.22,170.44,169.96,170.13,10030.0,170.22,170.44,169.96,170.13,10030.0
2020-01-06 10:45:00,170.15,170.36,170.12,170.12,9918.0,170.15,170.36,170.12,170.12,9918.0
2020-01-06 10:50:00,170.15,170.4,170.08,170.31,10966.0,170.15,170.4,170.08,170.31,10966.0
2020-01-06 10:55:00,170.3,170.38,169.94,169.94,7174.0,170.3,170.38,169.94,169.94,7174.0
2020-01-06 11:00:00,169.99,170.14,169.67,170.14,4806.0,169.99,170.14,169.67,170.14,4806.0
2020-01-06 11:05:00,170.19,170.19,169.84,169.84,2700.0,170.19,170.19,169.84,169.84,2700.0
2020-01-06 11:10:00,169.95,169.95,169.52,169.61,9002.0,169.95,169.95,169.52,169.61,9002.0
2020-01-06 11:15:00,169.6,169.6,169.19,169.19,6402.0,169.6,169.6,169.19,169.19,6402.0
2020-01-06 11:20:00,169.2,169.5,169.09,169.49,14929.0,169.2,169.5,169.09,169.49,14929.0
2020-01-06 11:25:00,169.51,169.76,169.43,169.76,5957.0,169.51,169.76,169.43,169.76,5957.0
2020-01-06 11:30:00,169.66,169.75,169.61,169.62,2696.0,169.66,169.75,169.61,169.62,2696.0
2020-01-06 11:35:00,169.71,169.98,169.65,169.85,3920.0,169.71,169.98,169.65,169.85,3920.0
2020-01-06 11:40:00,169.91,169.97,169.84,169.95,2550.0,169.91,169.97,169.84,169.95,2550.0
2020-01-06 11:45:00,169.86,170.25,169.84,170.13,32718.0,169.86,170.25,169.84,170.13,32718.0
2020-01-06 11:50:00,170.1,170.34,170.09,170.12,5410.0,170.1,170.34,170.09,170.12,5410.0
2020-01-06 11:55:00,170.16,170.24,170.0,170.0,7490.0,170.16,170.24,170.0,170.0,7490.0
2020-01-06 12:00:00,169.99,170.1,169.88,169.9,11100.0,169.99,170.1,169.88,169.9,11100.0
2020-01-06 12:05:00,169.9,169.96,169.75,169.77,4102.0,169.9,169.96,169.75,169.77,4102.0
2020-01-06 12:10:00,169.78,169.79,169.33,169.37,8261.0,169.78,169.79,169.33,169.37,8261.0
2020-01-06 12:15:00,169.38,169.63,169.36,169.56,4567.0,169.38,169.63,169.36,169.56,4567.0
2020-01-06 12:20:00,169.52,169.71,169.51,169.63,8326.0,169.52,169.71,169.51,169.63,8326.0
2020-01-06 12:25:00,169.62,169.63,169.36,169.59,15103.0,169.62,169.63,169.36,169.59,15103.0
2020-01-06 12:30:00,169.58,169.71,169.45,169.68,8491.0,169.58,169.71,169.45,169.68,8491.0
2020-01-06 12:35:00,169.64,169.71,169.52,169.52,5586.0,169.64,169.71,169.52,169.52,5586.0
2020-01-06 12:40:00,169.5,169.65,169.48,169.62,4450.0,169.5,169.65,169.48,169.62,4450.0
2020-01-06 12:45:00,169.57,169.66,169.44,169.48,14887.0,169.57,169.66,169.44,169.48,14887.0
2020-01-06 12:50:00,169.48,169.54,169.37,169.46,4049.0,169.48,169.54,169.37,169.46,4049.0
2020-01-06 12:55:00,169.47,169.64,169.38,169.61,4874.0,169.47,169.64,169.38,169.61,4874.0
2020-01-06 13:00:00,169.62,169.72,169.58,169.62,6900.0,169.62,169.72,169.58,169.62,6900.0
2020-01-06 13:05:00,169.67,169.85,169.6,169.76,9556.0,169.67,169.85,169.6,169.76,9556.0
2020-01-06 13:10:00,169.77,169.96,169.75,169.94,7632.0,169.77,169.96,169.75,169.94,7632.0
2020-01-06 13:15:00,169.92,170.1,169.76,169.76,8296.0,169.92,170.1,169.76,169.76,8296.0
2020-01-06 13:20:00,169.77,169.84,169.67,169.7,5501.0,169.77,169.84,169.67,169.7,5501.0
2020-01-06 13:25:00,169.76,169.96,169.73,169.94,5118.0,169.76,169.96,169.73,169.94,5118.0
2020-01-06 13:30:00,169.93,170.0,169.85,169.98,8151.0,169.93,170.0,169.85,169.98,8151.0
2020-01-06 13:35:00,169.94,169.97,169.83,169.83,3808.0,169.94,169.97,169.83,169.83,3808.0
2020-01-06 13:40:00,169.89,169.97,169.77,169.77,4522.0,169.89,169.97,169.77,169.77,4522.0
2020-01-06 13:45:00,169.75,169.75,169.56,169.56,4854.0,169.75,169.75,169.56,169.56,4854.0
2020-01-06 13:50:00,169.58,169.75,169.56,169.67,4061.0,169.58,169.75,169.56,169.67,4061.0
2020-01-06 13:55:00,169.73,169.75,169.55,169.63,5102.0,169.73,169.75,169.55,169.63,5102.0
2020-01-06 14:00:00,169.59,169.6,169.33,169.46,6902.0,169.59,169.6,169.33,169.46,6902.0
2020-01-06 14:05:00,169.52,169.59,169.41,169.56,7412.0,169.52,169.59,169.41,169.56,7412.0
2020-01-06 14:10:00,169.53,169.95,169.53,169.95,17071.0,169.53,169.95,169.53,169.95,17071.0
2020-01-06 14:15:00,169.91,170.0,169.59,169.65,13820.0,169.91,170.0,169.59,169.65,13820.0
2020-01-06 14:20:00,169.66,169.76,169.66,169.67,13827.0,169.66,169.76,169.66,169.67,13827.0
2020-01-06 14:25:00,169.66,169.74,169.66,169.73,3389.0,169.66,169.74,169.66,169.73,3389.0
2020-01-06 14:30:00,169.72,169.83,169.59,169.6,11869.0,169.72,169.83,169.59,169.6,11869.0
2020-01-06 14:35:00,169.61,169.75,169.46,169.49,8575.0,169.61,169.75,169.46,169.49,8575.0
2020-01-06 14:40:00,169.51,169.61,169.45,169.49,11285.0,169.51,169.61,169.45,169.49,11285.0
2020-01-06 14:45:00,169.51,169.75,169.49,169.72,21556.0,169.51,169.75,169.49,169.72,21556.0
2020-01-06 14:50:00,169.71,169.81,169.66,169.75,21862.0,169.71,169.81,169.66,169.75,21862.0
2020-01-06 14:55:00,169.75,170.39,169.74,170.13,23347.0,169.75,170.39,169.74,170.13,23347.0
2020-01-06 15:00:00,170.12,170.16,169.95,169.96,8005.0,170.12,170.16,169.95,169.96,8005.0
2020-01-06 15:05:00,169.94,169.97,169.71,169.95,9673.0,169.94,169.97,169.71,169.95,9673.0
2020-01-06 15:10:00,169.96,170.24,169.9,170.15,12774.0,169.96,170.24,169.9,170.15,12774.0
2020-01-06 15:15:00,170.17,170.18,169.86,169.86,11761.0,170.17,170.18,169.86,169.86,11761.0
2020-01-06 15:20:00,169.84,169.86,169.55,169.59,17647.0,169.84,169.86,169.55,169.59,17647.0
2020-01-06 15:25:00,169.59,169.61,169.26,169.39,25197.0,169.59,169.61,169.26,169.39,25197.0
2020-01-06 15:30:00,169.41,169.51,169.12,169.5,23491.0,169.41,169.51,169.12,169.5,23491.0
2020-01-06 15:35:00,169.45,169.45,169.19,169.31,16651.0,169.45,169.45,169.19,169.31,16651.0
2020-01-06 15:40:00,169.34,169.41,169.16,169.41,18077.0,169.34,169.41,169.16,169.41,18077.0
2020-01-06 15:45:00,169.41,169.41,169.08,169.16,39035.0,169.41,169.41,169.08,169.16,39035.0
2020-01-06 15:50:00,169.17,169.57,169.17,169.56,80186.0,169.17,169.57,169.17,169.56,80186.0
2020-01-06 15:55:00,169.53,169.7,169.4,169.5,66565.0,169.53,169.7,169.4,169.5,66565.0
2020-01-07 09:30:00,169.5,169.7,168.82,169.54,32294.0,169.5,169.7,168.82,169.54,32294.0
2020-01-07 09:35:00,169.55,170.59,169.48,169.76,23338.0,169.55,170.59,169.48,169.76,23338.0
2020-01-07 09:40:00,169.75,171.0,169.55,170.65,37807.0,169.75,171.0,169.55,170.65,37807.0
2020-01-07 09:45:00,170.79,170.82,169.9,170.31,18395.0,170.79,170.82,169.9,170.31,18395.0
2020-01-07 09:50:00,170.21,170.64,170.18,170.42,22921.0,170.21,170.64,170.18,170.42,22921.0
2020-01-07 09:55:00,170.34,170.96,170.28,170.89,15081.0,170.34,170.96,170.28,170.89,15081.0
2020-01-07 10:00:00,170.91,171.62,170.9,170.94,43010.0,170.91,171.62,170.9,170.94,43010.0
2020-01-07 10:05:00,171.04,171.26,170.91,171.19,23312.0,171.04,171.26,170.91,171.19,23312.0
2020-01-07 10:10:00,171.2,171.54,171.19,171.53,18801.0,171.2,171.54,171.19,171.53,18801.0
2020-01-07 10:15:00,171.53,171.53,171.13,171.18,24694.0,171.53,171.53,171.13,171.18,24694.0
2020-01-07 10:20:00,171.22,171.4,171.16,171.22,15787.0,171.22,171.4,171.16,171.22,15787.0
2020-01-07 10:25:00,171.18,171.32,171.11,171.2,20120.0,171.18,171.32,171.11,171.2,20120.0
2020-01-07 10:30:00,171.19,171.22,170.59,170.66,13540.0,171.19,171.22,170.59,170.66,13540.0
2020-01-07 10:35:00,170.8,171.04,170.8,171.04,16901.0,170.8,171.04,170.8,171.04,16901.0
2020-01-07 10:40:00,171.02,171.33,170.96,171.3,20186.0,171.02,171.33,170.96,171.3,20186.0
2020-01-07 10:45:00,171.31,171.46,171.25,171.37,11745.0,171.31,171.46,171.25,171.37,11745.0
2020-01-07 10:50:00,171.4,171.48,171.23,171.48,25048.0,171.4,171.48,171.23,171.48,25048.0
2020-01-07 10:55:00,171.49,171.77,171.48,171.73,18602.0,171.49,171.77,171.48,171.73,18602.0
2020-01-07 11:00:00,171.71,171.85,171.41,171.46,17153.0,171.71,171.85,171.41,171.46,17153.0
2020-01-07 11:05:00,171.49,171.67,171.4,171.54,15648.0,171.49,171.67,171.4,171.54,15648.0
2020-01-07 11:10:00,171.5,171.86,171.49,171.81,16079.0,171.5,171.86,171.49,171.81,16079.0
2020-01-07 11:15:00,171.83,171.83,171.46,171.62,30446.0,171.83,171.83,171.46,171.62,30446.0
2020-01-07 11:20:00,171.66,171.79,171.6,171.72,15960.0,171.66,171.79,171.6,171.72,15960.0
2020-01-07 11:25:00,171.74,171.95,171.74,171.87,17759.0,171.74,171.95,171.74,171.87,17759.0
2020-01-07 11:30:00,171.84,171.97,171.52,171.62,19579.0,171.84,171.97,171.52,171.62,19579.0
2020-01-07 11:35:00,171.64,171.82,171.64,171.7,14736.0,171.64,171.82,171.64,171.7,14736.0
2020-01-07 11:40:00,171.7,171.82,171.7,171.76,17580.0,171.7,171.82,171.7,171.76,17580.0
2020-01-07 11:45:00,171.78,171.8,171.65,171.68,20314.0,171.78,171.8,171.65,171.68,20314.0
2020-01-07 11:50:00,171.68,171.85,171.68,171.83,20799.0,171.68,171.85,171.68,171.83,20799.0
2020-01-07 11:55:00,171.81,172.03,171.8,172.03,18635.0,171.81,172.03,171.8,172.03,18635.0
2020-01-07 12:00:00,172.03,172.17,171.99,172.15,12938.0,172.03,172.17,171.99,172.15,12938.0
2020-01-07 12:05:00,172.18,172.37,172.16,172.37,27228.0,172.18,172.37,172.16,172.37,27228.0
2020-01-07 12:10:00,172.34,172.41,172.26,172.29,22010.0,172.34,172.41,172.26,172.29,22010.0
2020-01-07 12:15:00,172.32,172.63,172.28,172.62,17420.0,172.32,172.63,172.28,172.62,17420.0
2020-01-07 12:20:00,172.56,172.79,172.56,172.69,19508.0,172.56,172.79,172.56,172.69,19508.0
2020-01-07 12:25:00,172.65,172.73,172.53,172.53,10106.0,172.65,172.73,172.53,172.53,10106.0
2020-01-07 12:30:00,172.48,172.49,172.29,172.43,20944.0,172.48,172.49,172.29,172.43,20944.0
2020-01-07 12:35:00,172.46,172.71,172.23,172.61,13228.0,172.46,172.71,172.23,172.61,13228.0
2020-01-07 12:40:00,172.62,172.62,172.24,172.36,10453.0,172.62,172.62,172.24,172.36,10453.0
2020-01-07 12:45:00,172.37,172.39,172.16,172.2,7126.0,172.37,172.39,172.16,172.2,7126.0
2020-01-07 12:50:00,172.23,172.32,172.1,172.29,21289.0,172.23,172.32,172.1,172.29,21289.0
2020-01-07 12:55:00,172.29,172.47,172.23,172.41,13473.0,172.29,172.47,172.23,172.41,13473.0
2020-01-07 13:00:00,172.37,172.57,172.37,172.46,9123.0,172.37,172.57,172.37,172.46,9123.0
2020-01-07 13:05:00,172.46,172.53,172.36,172.4,6483.0,172.46,172.53,172.36,172.4,6483.0
2020-01-07 13:10:00,172.38,172.42,172.18,172.18,8543.0,172.38,172.42,172.18,172.18,8543.0
2020-01-07 13:15:00,172.14,172.14,171.95,172.06,11577.0,172.14,172.14,171.95,172.06,11577.0
2020-01-07 13:20:00,172.01,172.06,171.77,171.85,12754.0,172.01,172.06,171.77,171.85,12754.0
2020-01-07 13:25:00,171.81,171.81,171.64,171.68,11297.0,171.81,171.81,171.64,171.68,11297.0
2020-01-07 13:30:00,171.68,172.03,171.68,172.0,9088.0,171.68,172.03,171.68,172.0,9088.0
2020-01-07 13:35:00,172.02,172.17,171.96,172.05,15670.0,172.02,172.17,171.96,172.05,15670.0
2020-01-07 13:40:00,172.08,172.11,171.98,172.03,10800.0,172.08,172.11,171.98,172.03,10800.0
2020-01-07 13:45:00,172.04,172.04,171.98,172.0,13116.0,172.04,172.04,171.98,172.0,13116.0
2020-01-07 13:50:00,172.01,172.01,171.74,171.86,11453.0,172.01,172.01,171.74,171.86,11453.0
2020-01-07 13:55:00,171.84,171.86,171.53,171.63,11937.0,171.84,171.86,171.53,171.63,11937.0
2020-01-07 14:00:00,171.63,171.66,171.45,171.51,28154.0,171.63,171.66,171.45,171.51,28154.0
2020-01-07 14:05:00,171.51,171.57,171.46,171.51,12549.0,171.51,171.57,171.46,171.51,12549.0
2020-01-07 14:10:00,171.5,171.55,171.42,171.45,17344.0,171.5,171.55,171.42,171.45,17344.0
2020-01-07 14:15:00,171.45,171.46,171.26,171.3,14707.0,171.45,171.46,171.26,171.3,14707.0
2020-01-07 14:20:00,171.3,171.57,171.27,171.51,15661.0,171.3,171.57,171.27,171.51,15661.0
2020-01-07 14:25:00,171.5,171.84,171.5,171.84,12777.0,171.5,171.84,171.5,171.84,12777.0
2020-01-07 14:30:00,171.85,172.15,171.85,172.04,16065.0,171.85,172.15,171.85,172.04,16065.0
2020-01-07 14:35:00,172.06,172.17,171.98,172.09,14661.0,172.06,172.17,171.98,172.09,14661.0
2020-01-07 14:40:00,172.09,172.16,171.9,172.08,12910.0,172.09,172.16,171.9,172.08,12910.0
2020-01-07 14:45:00,172.09,172.11,171.96,172.06,10700.0,172.09,172.11,171.96,172.06,10700.0
2020-01-07 14:50:00,172.06,172.37,172.06,172.35,12251.0,172.06,172.37,172.06,172.35,12251.0
2020-01-07 14:55:00,172.31,172.32,171.95,171.95,17018.0,172.31,172.32,171.95,171.95,17018.0
2020-01-07 15:00:00,171.95,172.09,171.9,172.08,11141.0,171.95,172.09,171.9,172.08,11141.0
2020-01-07 15:05:00,172.1,172.32,172.07,172.32,8354.0,172.1,172.32,172.07,172.32,8354.0
2020-01-07 15:10:00,172.31,172.46,172.18,172.42,23348.0,172.31,172.46,172.18,172.42,23348.0
2020-01-07 15:15:00,172.46,172.68,172.44,172.67,12807.0,172.46,172.68,172.44,172.67,12807.0
2020-01-07 15:20:00,172.63,172.78,172.57,172.65,24600.0,172.63,172.78,172.57,172.65,24600.0
2020-01-07 15:25:00,172.61,172.7,172.44,172.67,20851.0,172.61,172.7,172.44,172.67,20851.0
2020-01-07 15:30:00,172.62,172.95,172.53,172.83,31065.0,172.62,172.95,172.53,172.83,31065.0
2020-01-07 15:35:00,172.83,172.96,172.8,172.87,24147.0,172.83,172.96,172.8,172.87,24147.0
2020-01-07 15:40:00,172.86,172.99,172.71,172.97,34389.0,172.86,172.99,172.71,172.97,34389.0
2020-01-07 15:45:00,172.98,173.22,172.91,173.13,61234.0,172.98,173.22,172.91,173.13,61234.0
2020-01-07 15:50:00,173.12,173.13,172.79,173.03,65122.0,173.12,173.13,172.79,173.03,65122.0
2020-01-07 15:55:00,173.02,173.11,172.89,172.97,103461.0,173.02,173.11,172.89,172.97,103461.0
2020-01-08 09:30:00,172.96,172.99,172.08,172.6,24130.0,172.96,172.99,172.08,172.6,24130.0
2020-01-08 09:35:00,172.75,173.54,172.57,173.53,26681.0,172.75,173.54,172.57,173.53,26681.0
2020-01-08 09:40:00,173.53,173.71,172.7,172.72,8831.0,173.53,173.71,172.7,172.72,8831.0
2020-01-08 09:45:00,172.83,172.94,172.57,172.71,19379.0,172.83,172.94,172.57,172.71,19379.0
2020-01-08 09:50:00,172.86,173.0,172.05,172.44,9520.0,172.86,173.0,172.05,172.44,9520.0
2020-01-08 09:55:00,172.44,173.24,172.38,173.1,13852.0,172.44,173.24,172.38,173.1,13852.0
2020-01-08 10:00:00,173.21,173.28,172.95,172.95,13720.0,173.21,173.28,172.95,172.95,13720.0
2020-01-08 10:05:00,173.0,173.09,172.77,172.84,12249.0,173.0,173.09,172.77,172.84,12249.0
2020-01-08 10:10:00,172.77,173.23,172.7,173.22,6800.0,172.77,173.23,172.7,173.22,6800.0
2020-01-08 10:15:00,173.23,173.66,172.97,173.66,21063.0,173.23,173.66,172.97,173.66,21063.0
2020-01-08 10:20:00,173.66,174.14,173.49,173.58,18831.0,173.66,174.14,173.49,173.58,18831.0
2020-01-08 10:25:00,173.62,174.17,173.58,173.91,24444.0,173.62,174.17,173.58,173.91,24444.0
2020-01-08 10:30:00,173.78,174.05,173.78,173.93,15922.0,173.78,174.05,173.78,173.93,15922.0
2020-01-08 10:35:00,173.9,174.29,173.79,174.19,15350.0,173.9,174.29,173.79,174.19,15350.0
2020-01-08 10:40:00,174.2,174.26,174.07,174.1,16591.0,174.2,174.26,174.07,174.1,16591.0
2020-01-08 10:45:00,174.2,174.3,173.78,174.06,28820.0,174.2,174.3,173.78,174.06,28820.0
2020-01-08 10:50:00,173.98,174.3,173.87,174.28,19207.0,173.98,174.3,173.87,174.28,19207.0
2020-01-08 10:55:00,174.25,174.36,174.1,174.36,20325.0,174.25,174.36,174.1,174.36,20325.0
2020-01-08 11:00:00,174.39,174.49,174.3,174.4,23121.0,174.39,174.49,174.3,174.4,23121.0
2020-01-08 11:05:00,174.4,175.19,174.38,175.13,32426.0,174.4,175.19,174.38,175.13,32426.0
2020-01-08 11:10:00,175.19,175.26,175.07,175.12,46448.0,175.19,175.26,175.07,175.12,46448.0
2020-01-08 11:15:00,175.12,175.62,175.1,175.53,15250.0,175.12,175.62,175.1,175.53,15250.0
2020-01-08 11:20:00,175.61,175.78,175.5,175.69,27521.0,175.61,175.78,175.5,175.69,27521.0
2020-01-08 11:25:00,175.65,176.08,175.38,175.88,25425.0,175.65,176.08,175.38,175.88,25425.0
2020-01-08 11:30:00,175.87,175.95,175.47,175.85,20611.0,175.87,175.95,175.47,175.85,20611.0
2020-01-08 11:35:00,175.78,176.28,175.78,176.03,15497.0,175.78,176.28,175.78,176.03,15497.0
2020-01-08 11:40:00,176.09,176.26,175.93,176.25,12374.0,176.09,176.26,175.93,176.25,12374.0
2020-01-08 11:45:00,176.2,176.52,176.11,176.42,30001.0,176.2,176.52,176.11,176.42,30001.0
2020-01-08 11:50:00,176.42,176.67,176.42,176.52,22257.0,176.42,176.67,176.42,176.52,22257.0
2020-01-08 11:55:00,176.53,176.74,176.47,176.68,23441.0,176.53,176.74,176.47,176.68,23441.0
2020-01-08 12:00:00,176.65,176.98,176.63,176.97,38824.0,176.65,176.98,176.63,176.97,38824.0
2020-01-08 12:05:00,176.94,177.08,176.73,176.95,25663.0,176.94,177.08,176.73,176.95,25663.0
2020-01-08 12:10:00,176.91,177.04,176.67,176.82,30345.0,176.91,177.04,176.67,176.82,30345.0
2020-01-08 12:15:00,176.84,177.04,176.76,176.97,16192.0,176.84,177.04,176.76,176.97,16192.0
2020-01-08 12:20:00,176.96,177.24,176.92,177.14,16449.0,176.96,177.24,176.92,177.14,16449.0
2020-01-08 12:25:00,177.15,177.25,176.93,176.95,14678.0,177.15,177.25,176.93,176.95,14678.0
2020-01-08 12:30:00,177.02,177.22,176.95,177.0,14406.0,177.02,177.22,176.95,177.0,14406.0
2020-01-08 12:35:00,177.0,177.36,176.83,177.33,29189.0,177.0,177.36,176.83,177.33,29189.0
2020-01-08 12:40:00,177.33,177.6,177.28,177.59,25221.0,177.33,177.6,177.28,177.59,25221.0
2020-01-08 12:45:00,177.5,177.69,177.32,177.47,16493.0,177.5,177.69,177.32,177.47,16493.0
2020-01-08 12:50:00,177.49,177.49,176.95,177.1,5942.0,177.49,177.49,176.95,177.1,5942.0
2020-01-08 12:55:00,177.11,177.46,177.11,177.46,9697.0,177.11,177.46,177.11,177.46,9697.0
2020-01-08 13:00:00,177.42,177.42,177.13,177.23,6344.0,177.42,177.42,177.13,177.23,6344.0
2020-01-08 13:05:00,177.21,177.47,177.19,177.45,11601.0,177.21,177.47,177.19,177.45,11601.0
2020-01-08 13:10:00,177.45,177.69,177.39,177.67,12771.0,177.45,177.69,177.39,177.67,12771.0
2020-01-08 13:15:00,177.65,177.74,177.55,177.74,13313.0,177.65,177.74,177.55,177.74,13313.0
2020-01-08 13:20:00,177.71,177.87,177.63,177.86,16600.0,177.71,177.87,177.63,177.86,16600.0
2020-01-08 13:25:00,177.84,178.05,177.79,178.03,10549.0,177.84,178.05,177.79,178.03,10549.0
2020-01-08 13:30:00,178.01,178.18,177.82,177.82,20084.0,178.01,178.18,177.82,177.82,20084.0
2020-01-08 13:35:00,177.73,177.87,177.71,177.75,10549.0,177.73,177.87,177.71,177.75,10549.0
2020-01-08 13:40:00,177.76,178.15,177.76,178.15,49502.0,177.76,178.15,177.76,178.15,49502.0
2020-01-08 13:45:00,178.17,178.5,178.06,178.46,10670.0,178.17,178.5,178.06,178.46,10670.0
2020-01-08 13:50:00,178.47,178.49,178.24,178.35,16014.0,178.47,178.49,178.24,178.35,16014.0
2020-01-08 13:55:00,178.4,178.49,178.21,178.33,23006.0,178.4,178.49,178.21,178.33,23006.0
2020-01-08 14:00:00,178.3,178.49,178.29,178.45,10020.0,178.3,178.49,178.29,178.45,10020.0
2020-01-08 14:05:00,178.44,178.62,178.43,178.62,15937.0,178.44,178.62,178.43,178.62,15937.0
2020-01-08 14:10:00,178.67,178.83,178.53,178.54,9746.0,178.67,178.83,178.53,178.54,9746.0
2020-01-08 14:15:00,178.61,178.73,178.5,178.67,13398.0,178.61,178.73,178.5,178.67,13398.0
2020-01-08 14:20:00,178.72,178.87,178.55,178.63,21797.0,178.72,178.87,178.55,178.63,21797.0
2020-01-08 14:25:00,178.6,178.66,178.46,178.61,21760.0,178.6,178.66,178.46,178.61,21760.0
2020-01-08 14:30:00,178.61,178.7,178.49,178.61,14250.0,178.61,178.7,178.49,178.61,14250.0
2020-01-08 14:35:00,178.61,178.74,178.52,178.72,13578.0,178.61,178.74,178.52,178.72,13578.0
2020-01-08 14:40:00,178.72,178.89,178.68,178.84,27618.0,178.72,178.89,178.68,178.84,27618.0
2020-01-08 14:45:00,178.88,179.1,178.81,178.98,20947.0,178.88,179.1,178.81,178.98,20947.0
2020-01-08 14:50:00,178.99,179.19,178.91,178.97,17282.0,178.99,179.19,178.91,178.97,17282.0
2020-01-08 14:55:00,178.98,179.06,178.79,179.05,10902.0,178.98,179.06,178.79,179.05,10902.0
2020-01-08 15:00:00,179.1,179.25,179.0,179.2,13883.0,179.1,179.25,179.0,179.2,13883.0
2020-01-08 15:05:00,179.15,179.26,179.1,179.25,17569.0,179.15,179.26,179.1,179.25,17569.0
2020-01-08 15:10:00,179.23,179.5,179.2,179.5,25087.0,179.23,179.5,179.2,179.5,25087.0
2020-01-08 15:15:00,179.49,179.61,179.31,179.37,40448.0,179.49,179.61,179.31,179.37,40448.0
2020-01-08 15:20:00,179.33,179.48,179.28,179.45,26758.0,179.33,179.48,179.28,179.45,26758.0
2020-01-08 15:25:00,179.45,179.58,179.31,179.46,19116.0,179.45,179.58,179.31,179.46,19116.0
2020-01-08 15:30:00,179.45,179.56,179.05,179.11,41984.0,179.45,179.56,179.05,179.11,41984.0
2020-01-08 15:35:00,179.06,179.18,178.92,179.01,27045.0,179.06,179.18,178.92,179.01,27045.0
2020-01-08 15:40:00,178.98,179.08,178.68,178.87,41411.0,178.98,179.08,178.68,178.87,41411.0
2020-01-08 15:45:00,178.84,178.93,178.56,178.6,61860.0,178.84,178.93,178.56,178.6,61860.0
2020-01-08 15:50:00,178.63,178.99,178.61,178.85,108363.0,178.63,178.99,178.61,178.85,108363.0
2020-01-08 15:55:00,178.9,178.91,178.49,178.68,134203.0,178.9,178.91,178.49,178.68,134203.0
2020-01-09 09:30:00,179.46,180.99,179.26,180.94,80704.0,179.46,180.99,179.26,180.94,80704.0
2020-01-09 09:35:00,180.76,180.99,179.96,180.22,27081.0,180.76,180.99,179.96,180.22,27081.0
2020-01-09 09:40:00,180.04,180.14,178.95,178.95,21031.0,180.04,180.14,178.95,178.95,21031.0
2020-01-09 09:45:00,178.96,179.1,178.28,178.59,79982.0,178.96,179.1,178.28,178.59,79982.0
2020-01-09 09:50:00,178.49,178.56,177.71,178.25,34452.0,178.49,178.56,177.71,178.25,34452.0
2020-01-09 09:55:00,178.25,178.59,178.15,178.5,13890.0,178.25,178.59,178.15,178.5,13890.0
2020-01-09 10:00:00,178.57,179.01,177.62,177.66,28122.0,178.57,179.01,177.62,177.66,28122.0
2020-01-09 10:05:00,177.77,177.91,177.27,177.62,22995.0,177.77,177.91,177.27,177.62,22995.0
2020-01-09 10:10:00,177.62,178.07,177.57,177.93,49862.0,177.62,178.07,177.57,177.93,49862.0
2020-01-09 10:15:00,177.93,178.28,177.84,178.07,5201.0,177.93,178.28,177.84,178.07,5201.0
2020-01-09 10:20:00,178.08,178.5,178.08,178.43,8133.0,178.08,178.5,178.08,178.43,8133.0
2020-01-09 10:25:00,178.44,178.45,177.51,177.51,13123.0,178.44,178.45,177.51,177.51,13123.0
2020-01-09 10:30:00,177.55,177.91,177.48,177.9,12269.0,177.55,177.91,177.48,177.9,12269.0
2020-01-09 10:35:00,177.91,178.12,177.69,178.04,6146.0,177.91,178.12,177.69,178.04,6146.0
2020-01-09 10:40:00,178.04,178.16,178.01,178.11,6456.0,178.04,178.16,178.01,178.11,6456.0
2020-01-09 10:45:00,178.06,178.17,177.62,178.17,17732.0,178.06,178.17,177.62,178.17,17732.0
2020-01-09 10:50:00,178.24,179.02,178.24,178.94,19809.0,178.24,179.02,178.24,178.94,19809.0
2020-01-09 10:55:00,178.95,179.0,178.81,178.87,12258.0,178.95,179.0,178.81,178.87,12258.0
2020-01-09 11:00:00,178.89,179.04,178.63,178.77,17638.0,178.89,179.04,178.63,178.77,17638.0
2020-01-09 11:05:00,178.8,178.81,178.06,178.19,9555.0,178.8,178.81,178.06,178.19,9555.0
2020-01-09 11:10:00,178.22,178.22,177.98,178.11,9995.0,178.22,178.22,177.98,178.11,9995.0
2020-01-09 11:15:00,178.17,178.42,178.17,178.38,10943.0,178.17,178.42,178.17,178.38,10943.0
2020-01-09 11:20:00,178.41,179.01,178.35,178.99,19589.0,178.41,179.01,178.35,178.99,19589.0
2020-01-09 11:25:00,178.92,179.26,178.9,179.16,13355.0,178.92,179.26,178.9,179.16,13355.0
2020-01-09 11:30:00,179.11,179.29,178.72,178.74,13105.0,179.11,179.29,178.72,178.74,13105.0
2020-01-09 11:35:00,178.73,178.94,178.71,178.86,18837.0,178.73,178.94,178.71,178.86,18837.0
2020-01-09 11:40:00,178.86,179.37,178.86,179.27,11122.0,178.86,179.37,178.86,179.27,11122.0
2020-01-09 11:45:00,179.21,179.4,179.18,179.4,4514.0,179.21,179.4,179.18,179.4,4514.0
2020-01-09 11:50:00,179.4,179.63,179.34,179.36,6150.0,179.4,179.63,179.34,179.36,6150.0
2020-01-09 11:55:00,179.37,179.39,179.13,179.25,7318.0,179.37,179.39,179.13,179.25,7318.0
2020-01-09 12:00:00,179.28,179.35,178.89,179.05,10241.0,179.28,179.35,178.89,179.05,10241.0
2020-01-09 12:05:00,179.11,179.25,179.05,179.17,10507.0,179.11,179.25,179.05,179.17,10507.0
2020-01-09 12:10:00,179.13,179.18,178.97,179.05,15281.0,179.13,179.18,178.97,179.05,15281.0
2020-01-09 12:15:00,179.11,179.22,179.02,179.19,2138.0,179.11,179.22,179.02,179.19,2138.0
2020-01-09 12:20:00,179.25,179.25,178.9,178.98,5774.0,179.25,179.25,178.9,178.98,5774.0
2020-01-09 12:25:00,178.96,178.99,178.66,178.94,5113.0,178.96,178.99,178.66,178.94,5113.0
2020-01-09 12:30:00,178.89,178.89,178.39,178.39,11414.0,178.89,178.89,178.39,178.39,11414.0
2020-01-09 12:35:00,178.4,178.54,178.02,178.02,14964.0,178.4,178.54,178.02,178.02,14964.0
2020-01-09 12:40:00,177.97,178.06,177.63,177.7,6688.0,177.97,178.06,177.63,177.7,6688.0
2020-01-09 12:45:00,177.69,177.79,177.6,177.71,22099.0,177.69,177.79,177.6,177.71,22099.0
2020-01-09 12:50:00,177.69,178.01,177.67,177.93,103766.0,177.69,178.01,177.67,177.93,103766.0
2020-01-09 12:55:00,177.89,178.12,177.69,177.76,5750.0,177.89,178.12,177.69,177.76,5750.0
2020-01-09 13:00:00,177.85,177.97,177.77,177.85,9218.0,177.85,177.97,177.77,177.85,9218.0
2020-01-09 13:05:00,177.85,177.95,177.83,177.86,7710.0,177.85,177.95,177.83,177.86,7710.0
2020-01-09 13:10:00,177.87,178.35,177.87,178.28,6304.0,177.87,178.35,177.87,178.28,6304.0
2020-01-09 13:15:00,178.3,178.64,178.25,178.33,10421.0,178.3,178.64,178.25,178.33,10421.0
2020-01-09 13:20:00,178.27,178.4,177.98,178.14,4989.0,178.27,178.4,177.98,178.14,4989.0
2020-01-09 13:25:00,178.09,178.34,177.95,178.33,4150.0,178.09,178.34,177.95,178.33,4150.0
2020-01-09 13:30:00,178.4,178.76,178.4,178.71,6050.0,178.4,178.76,178.4,178.71,6050.0
2020-01-09 13:35:00,178.76,178.76,178.44,178.49,6114.0,178.76,178.76,178.44,178.49,6114.0
2020-01-09 13:40:00,178.52,178.66,178.45,178.45,8315.0,178.52,178.66,178.45,178.45,8315.0
2020-01-09 13:45:00,178.45,178.64,178.33,178.64,9102.0,178.45,178.64,178.33,178.64,9102.0
2020-01-09 13:50:00,178.65,178.99,178.65,178.87,85950.0,178.65,178.99,178.65,178.87,85950.0
2020-01-09 13:55:00,178.89,178.98,178.87,178.89,5890.0,178.89,178.98,178.87,178.89,5890.0
2020-01-09 14:00:00,178.87,179.22,178.83,179.11,7931.0,178.87,179.22,178.83,179.11,7931.0
2020-01-09 14:05:00,179.13,179.13,178.87,178.95,10319.0,179.13,179.13,178.87,178.95,10319.0
2020-01-09 14:10:00,178.93,179.16,178.86,179.12,6050.0,178.93,179.16,178.86,179.12,6050.0
2020-01-09 14:15:00,179.17,179.31,179.15,179.31,4300.0,179.17,179.31,179.15,179.31,4300.0
2020-01-09 14:20:00,179.3,179.38,179.22,179.38,11661.0,179.3,179.38,179.22,179.38,11661.0
2020-01-09 14:25:00,179.4,179.4,179.22,179.28,6211.0,179.4,179.4,179.22,179.28,6211.0
2020-01-09 14:30:00,179.28,179.36,179.22,179.3,5222.0,179.28,179.36,179.22,179.3,5222.0
2020-01-09 14:35:00,179.31,179.44,179.15,179.18,10062.0,179.31,179.44,179.15,179.18,10062.0
2020-01-09 14:40:00,179.18,179.31,179.18,179.2,7554.0,179.18,179.31,179.18,179.2,7554.0
2020-01-09 14:45:00,179.13,179.13,178.77,178.79,8690.0,179.13,179.13,178.77,178.79,8690.0
2020-01-09 14:50:00,178.8,178.83,178.48,178.74,14014.0,178.8,178.83,178.48,178.74,14014.0
2020-01-09 14:55:00,178.72,178.76,178.6,178.74,9127.0,178.72,178.76,178.6,178.74,9127.0
2020-01-09 15:00:00,178.73,178.74,178.55,178.62,10372.0,178.73,178.74,178.55,178.62,10372.0
2020-01-09 15:05:00,178.61,178.73,178.57,178.65,25237.0,178.61,178.73,178.57,178.65,25237.0
2020-01-09 15:10:00,178.68,179.01,178.5,179.01,23847.0,178.68,179.01,178.5,179.01,23847.0
2020-01-09 15:15:00,179.0,179.07,178.78,178.84,12980.0,179.0,179.07,178.78,178.84,12980.0
2020-01-09 15:20:00,178.87,178.87,178.61,178.85,11740.0,178.87,178.87,178.61,178.85,11740.0
2020-01-09 15:25:00,178.81,178.84,178.57,178.74,15882.0,178.81,178.84,178.57,178.74,15882.0
2020-01-09 15:30:00,178.77,178.99,178.76,178.81,15381.0,178.77,178.99,178.76,178.81,15381.0
2020-01-09 15:35:00,178.77,178.9,178.69,178.78,27785.0,178.77,178.9,178.69,178.78,27785.0
2020-01-09 15:40:00,178.8,179.04,178.7,178.99,33066.0,178.8,179.04,178.7,178.99,33066.0
2020-01-09 15:45:00,179.01,179.02,178.87,178.91,35669.0,179.01,179.02,178.87,178.91,35669.0
2020-01-09 15:50:00,178.94,179.45,178.71,179.36,71556.0,178.94,179.45,178.71,179.36,71556.0
2020-01-09 15:55:00,179.39,179.57,179.25,179.51,98386.0,179.39,179.57,179.25,179.51,98386.0
2020-01-10 09:30:00,180.88,181.28,180.18,181.23,41096.0,180.88,181.28,180.18,181.23,41096.0
2020-01-10 09:35:00,181.21,181.52,180.15,180.62,41669.0,181.21,181.52,180.15,180.62,41669.0
2020-01-10 09:40:00,180.55,181.2,180.07,181.1,26491.0,180.55,181.2,180.07,181.1,26491.0
2020-01-10 09:45:00,181.27,181.27,180.67,180.93,11194.0,181.27,181.27,180.67,180.93,11194.0
2020-01-10 09:50:00,180.95,182.25,180.94,182.2,36883.0,180.95,182.25,180.94,182.2,36883.0
2020-01-10 09:55:00,182.36,182.65,182.1,182.35,14033.0,182.36,182.65,182.1,182.35,14033.0
2020-01-10 10:00:00,182.35,182.4,181.78,182.01,14464.0,182.35,182.4,181.78,182.01,14464.0
2020-01-10 10:05:00,182.03,182.4,182.03,182.32,6384.0,182.03,182.4,182.03,182.32,6384.0
2020-01-10 10:10:00,182.22,182.3,181.82,181.89,11072.0,182.22,182.3,181.82,181.89,11072.0
2020-01-10 10:15:00,181.88,182.55,181.88,182.34,16962.0,181.88,182.55,181.88,182.34,16962.0
2020-01-10 10:20:00,182.34,182.35,182.03,182.08,15707.0,182.34,182.35,182.03,182.08,15707.0
2020-01-10 10:25:00,182.13,182.13,181.69,181.69,10945.0,182.13,182.13,181.69,181.69,10945.0
2020-01-10 10:30:00,181.77,181.94,181.7,181.83,10849.0,181.77,181.94,181.7,181.83,10849.0
2020-01-10 10:35:00,181.81,181.82,181.53,181.64,7626.0,181.81,181.82,181.53,181.64,7626.0
2020-01-10 10:40:00,181.63,181.7,181.51,181.64,8434.0,181.63,181.7,181.51,181.64,8434.0
2020-01-10 10:45:00,181.57,181.68,181.35,181.35,28637.0,181.57,181.68,181.35,181.35,28637.0
2020-01-10 10:50:00,181.32,181.51,181.12,181.5,21588.0,181.32,181.51,181.12,181.5,21588.0
2020-01-10 10:55:00,181.49,181.62,181.46,181.56,5071.0,181.49,181.62,181.46,181.56,5071.0
2020-01-10 11:00:00,181.58,181.6,181.5,181.5,3600.0,181.58,181.6,181.5,181.5,3600.0
2020-01-10 11:05:00,181.42,181.69,181.4,181.69,7155.0,181.42,181.69,181.4,181.69,7155.0
2020-01-10 11:10:00,181.57,181.66,181.47,181.47,9299.0,181.57,181.66,181.47,181.47,9299.0
2020-01-10 11:15:00,181.47,181.8,181.37,181.39,61681.0,181.47,181.8,181.37,181.39,61681.0
2020-01-10 11:20:00,181.44,181.59,181.25,181.27,20090.0,181.44,181.59,181.25,181.27,20090.0
2020-01-10 11:25:00,181.3,181.45,181.1,181.11,8445.0,181.3,181.45,181.1,181.11,8445.0
2020-01-10 11:30:00,181.1,181.16,180.73,180.96,21975.0,181.1,181.16,180.73,180.96,21975.0
2020-01-10 11:35:00,180.92,180.97,180.83,180.94,38406.0,180.92,180.97,180.83,180.94,38406.0
2020-01-10 11:40:00,180.9,180.96,180.64,180.75,56146.0,180.9,180.96,180.64,180.75,56146.0
2020-01-10 11:45:00,180.76,180.83,180.53,180.63,21265.0,180.76,180.83,180.53,180.63,21265.0
2020-01-10 11:50:00,180.54,180.83,180.44,180.79,4415.0,180.54,180.83,180.44,180.79,4415.0
2020-01-10 11:55:00,180.78,180.8,180.49,180.5,21993.0,180.78,180.8,180.49,180.5,21993.0
2020-01-10 12:00:00,180.45,180.49,180.2,180.27,6038.0,180.45,180.49,180.2,180.27,6038.0
2020-01-10 12:05:00,180.36,180.52,179.85,179.9,11724.0,180.36,180.52,179.85,179.9,11724.0
2020-01-10 12:10:00,179.89,180.2,179.83,180.1,8536.0,179.89,180.2,179.83,180.1,8536.0
2020-01-10 12:15:00,180.11,180.12,179.64,179.77,7394.0,180.11,180.12,179.64,179.77,7394.0
2020-01-10 12:20:00,179.75,179.9,179.71,179.84,9094.0,179.75,179.9,179.71,179.84,9094.0
2020-01-10 12:25:00,179.81,180.0,179.71,179.71,18318.0,179.81,180.0,179.71,179.71,18318.0
2020-01-10 12:30:00,179.78,180.02,179.7,180.02,5158.0,179.78,180.02,179.7,180.02,5158.0
2020-01-10 12:35:00,179.99,180.2,179.97,179.97,29524.0,179.99,180.2,179.97,179.97,29524.0
2020-01-10 12:40:00,179.94,179.96,179.64,179.82,14710.0,179.94,179.96,179.64,179.82,14710.0
2020-01-10 12:45:00,179.79,180.03,179.64,179.98,33702.0,179.79,180.03,179.64,179.98,33702.0
2020-01-10 12:50:00,179.95,180.28,179.94,180.27,24919.0,179.95,180.28,179.94,180.27,24919.0
2020-01-10 12:55:00,180.32,180.4,180.28,180.38,1800.0,180.32,180.4,180.28,180.38,1800.0
2020-01-10 13:00:00,180.41,180.56,180.39,180.55,7631.0,180.41,180.56,180.39,180.55,7631.0
2020-01-10 13:05:00,180.58,180.75,180.57,180.62,5140.0,180.58,180.75,180.57,180.62,5140.0
2020-01-10 13:10:00,180.67,180.9,180.61,180.86,6468.0,180.67,180.9,180.61,180.86,6468.0
2020-01-10 13:15:00,180.9,180.92,180.79,180.9,5536.0,180.9,180.92,180.79,180.9,5536.0
2020-01-10 13:20:00,180.91,180.93,180.57,180.63,6617.0,180.91,180.93,180.57,180.63,6617.0
2020-01-10 13:25:00,180.64,180.65,180.4,180.4,25454.0,180.64,180.65,180.4,180.4,25454.0
2020-01-10 13:30:00,180.41,180.45,180.23,180.45,19155.0,180.41,180.45,180.23,180.45,19155.0
2020-01-10 13:35:00,180.49,180.51,180.34,180.4,8633.0,180.49,180.51,180.34,180.4,8633.0
2020-01-10 13:40:00,180.39,180.42,180.23,180.32,10512.0,180.39,180.42,180.23,180.32,10512.0
2020-01-10 13:45:00,180.31,180.93,180.27,180.9,133592.0,180.31,180.93,180.27,180.9,133592.0
2020-01-10 13:50:00,180.89,180.94,180.56,180.69,6025.0,180.89,180.94,180.56,180.69,6025.0
2020-01-10 13:55:00,180.69,180.91,180.69,180.8,6989.0,180.69,180.91,180.69,180.8,6989.0
2020-01-10 14:00:00,180.85,180.94,180.84,180.94,5554.0,180.85,180.94,180.84,180.94,5554.0
2020-01-10 14:05:00,180.95,180.95,180.79,180.9,3846.0,180.95,180.95,180.79,180.9,3846.0
2020-01-10 14:10:00,180.88,180.95,180.54,180.64,6367.0,180.88,180.95,180.54,180.64,6367.0
2020-01-10 14:15:00,180.6,180.98,180.56,180.96,6474.0,180.6,180.98,180.56,180.96,6474.0
2020-01-10 14:20:00,180.98,181.33,180.96,181.21,6363.0,180.98,181.33,180.96,181.21,6363.0
2020-01-10 14:25:00,181.21,181.22,180.94,180.96,9734.0,181.21,181.22,180.94,180.96,9734.0
2020-01-10 14:30:00,180.98,181.08,180.94,181.0,7263.0,180.98,181.08,180.94,181.0,7263.0
2020-01-10 14:35:00,181.02,181.03,180.81,180.9,16644.0,181.02,181.03,180.81,180.9,16644.0
2020-01-10 14:40:00,180.91,180.91,180.57,180.68,13203.0,180.91,180.91,180.57,180.68,13203.0
2020-01-10 14:45:00,180.7,180.79,180.6,180.67,9556.0,180.7,180.79,180.6,180.67,9556.0
2020-01-10 14:50:00,180.72,180.86,180.63,180.65,7582.0,180.72,180.86,180.63,180.65,7582.0
2020-01-10 14:55:00,180.64,180.89,180.53,180.87,6244.0,180.64,180.89,180.53,180.87,6244.0
2020-01-10 15:00:00,180.85,180.85,180.43,180.45,12936.0,180.85,180.85,180.43,180.45,12936.0
2020-01-10 15:05:00,180.46,180.46,180.2,180.2,14154.0,180.46,180.46,180.2,180.2,14154.0
2020-01-10 15:10:00,180.2,180.5,180.2,180.34,12760.0,180.2,180.5,180.2,180.34,12760.0
2020-01-10 15:15:00,180.29,180.4,180.27,180.4,10486.0,180.29,180.4,180.27,180.4,10486.0
2020-01-10 15:20:00,180.38,180.43,180.24,180.39,11048.0,180.38,180.43,180.24,180.39,11048.0
2020-01-10 15:25:00,180.36,180.49,180.35,180.46,7701.0,180.36,180.49,180.35,180.46,7701.0
2020-01-10 15:30:00,180.46,180.5,180.26,180.33,20197.0,180.46,180.5,180.26,180.33,20197.0
2020-01-10 15:35:00,180.33,180.4,180.12,180.22,19126.0,180.33,180.4,180.12,180.22,19126.0
2020-01-10 15:40:00,180.22,180.28,180.01,180.18,14281.0,180.22,180.28,180.01,180.18,14281.0
2020-01-10 15:45:00,180.17,180.33,179.9,179.93,37375.0,180.17,180.33,179.9,179.93,37375.0
2020-01-10 15:50:00,179.9,180.06,179.59,179.99,69075.0,179.9,180.06,179.59,179.99,69075.0
2020-01-10 15:55:00,179.96,180.2,179.93,180.05,90784.0,179.96,180.2,179.93,180.05,90784.0
2020-01-13 09:30:00,180.92,181.5,180.66,180.94,19069.0,180.92,181.5,180.66,180.94,19069.0
2020-01-13 09:35:00,180.93,181.73,180.86,181.6,5105.0,180.93,181.73,180.86,181.6,5105.0
2020-01-13 09:40:00,181.63,181.68,180.99,181.68,2952.0,181.63,181.68,180.99,181.68,2952.0
2020-01-13 09:45:00,181.51,181.51,180.94,181.05,3137.0,181.51,181.51,180.94,181.05,3137.0
2020-01-13 09:50:00,181.01,181.2,180.77,180.78,4499.0,181.01,181.2,180.77,180.78,4499.0
2020-01-13 09:55:00,181.04,181.04,180.53,180.57,7237.0,181.04,181.04,180.53,180.57,7237.0
2020-01-13 10:00:00,180.58,180.92,180.56,180.65,4763.0,180.58,180.92,180.56,180.65,4763.0
2020-01-13 10:05:00,180.73,180.92,180.48,180.79,5101.0,180.73,180.92,180.48,180.79,5101.0
2020-01-13 10:10:00,180.97,181.03,180.69,180.91,6235.0,180.97,181.03,180.69,180.91,6235.0
2020-01-13 10:15:00,180.72,181.24,180.72,180.89,21196.0,180.72,181.24,180.72,180.89,21196.0
2020-01-13 10:20:00,180.93,181.57,180.74,181.57,38172.0,180.93,181.57,180.74,181.57,38172.0
2020-01-13 10:25:00,181.57,181.57,180.92,181.03,20073.0,181.57,181.57,180.92,181.03,20073.0
2020-01-13 10:30:00,181.0,181.23,180.88,180.88,18810.0,181.0,181.23,180.88,180.88,18810.0
2020-01-13 10:35:00,180.87,180.91,180.5,180.5,13622.0,180.87,180.91,180.5,180.5,13622.0
2020-01-13 10:40:00,180.64,180.96,180.58,180.96,10545.0,180.64,180.96,180.58,180.96,10545.0
2020-01-13 10:45:00,180.89,181.34,180.79,181.32,7747.0,180.89,181.34,180.79,181.32,7747.0
2020-01-13 10:50:00,181.14,181.56,181.11,181.16,12059.0,181.14,181.56,181.11,181.16,12059.0
2020-01-13 10:55:00,181.23,181.23,180.97,181.05,5533.0,181.23,181.23,180.97,181.05,5533.0
2020-01-13 11:00:00,180.95,180.97,180.67,180.78,4662.0,180.95,180.97,180.67,180.78,4662.0
2020-01-13 11:05:00,180.89,181.3,180.88,181.28,2960.0,180.89,181.3,180.88,181.28,2960.0
2020-01-13 11:10:00,181.3,181.7,181.12,181.19,14453.0,181.3,181.7,181.12,181.19,14453.0
2020-01-13 11:15:00,181.2,181.31,181.18,181.25,5007.0,181.2,181.31,181.18,181.25,5007.0
2020-01-13 11:20:00,181.28,181.59,181.28,181.59,4908.0,181.28,181.59,181.28,181.59,4908.0
2020-01-13 11:25:00,181.59,181.85,181.46,181.63,7357.0,181.59,181.85,181.46,181.63,7357.0
2020-01-13 11:30:00,181.73,181.96,181.62,181.67,4201.0,181.73,181.96,181.62,181.67,4201.0
2020-01-13 11:35:00,181.7,181.82,181.58,181.82,2489.0,181.7,181.82,181.58,181.82,2489.0
2020-01-13 11:40:00,181.81,181.83,181.68,181.75,3300.0,181.81,181.83,181.68,181.75,3300.0
2020-01-13 11:45:00,181.82,181.86,181.66,181.66,4105.0,181.82,181.86,181.66,181.66,4105.0
2020-01-13 11:50:00,181.68,181.78,181.6,181.71,7383.0,181.68,181.78,181.6,181.71,7383.0
2020-01-13 11:55:00,181.68,181.89,181.67,181.78,6000.0,181.68,181.89,181.67,181.78,6000.0
2020-01-13 12:00:00,181.85,182.01,181.85,181.94,7432.0,181.85,182.01,181.85,181.94,7432.0
2020-01-13 12:05:00,181.92,182.15,181.92,181.94,6558.0,181.92,182.15,181.92,181.94,6558.0
2020-01-13 12:10:00,181.89,182.0,181.74,181.74,7356.0,181.89,182.0,181.74,181.74,7356.0
2020-01-13 12:15:00,181.81,181.82,181.44,181.53,4302.0,181.81,181.82,181.44,181.53,4302.0
2020-01-13 12:20:00,181.53,181.59,181.44,181.44,3543.0,181.53,181.59,181.44,181.44,3543.0
2020-01-13 12:25:00,181.5,181.58,181.49,181.55,4562.0,181.5,181.58,181.49,181.55,4562.0
2020-01-13 12:30:00,181.59,181.7,181.51,181.59,8237.0,181.59,181.7,181.51,181.59,8237.0
2020-01-13 12:35:00,181.59,181.66,181.48,181.48,3600.0,181.59,181.66,181.48,181.48,3600.0
2020-01-13 12:40:00,181.47,181.59,181.42,181.5,3500.0,181.47,181.59,181.42,181.5,3500.0
2020-01-13 12:45:00,181.52,181.6,181.44,181.53,5801.0,181.52,181.6,181.44,181.53,5801.0
2020-01-13 12:50:00,181.53,181.8,181.53,181.8,2914.0,181.53,181.8,181.53,181.8,2914.0
2020-01-13 12:55:00,181.76,181.81,181.65,181.71,15910.0,181.76,181.81,181.65,181.71,15910.0
2020-01-13 13:00:00,181.69,181.8,181.56,181.66,10152.0,181.69,181.8,181.56,181.66,10152.0
2020-01-13 13:05:00,181.66,181.89,181.66,181.71,27908.0,181.66,181.89,181.66,181.71,27908.0
2020-01-13 13:10:00,181.66,181.73,181.46,181.68,23551.0,181.66,181.73,181.46,181.68,23551.0
2020-01-13 13:15:00,181.65,181.65,181.39,181.47,22640.0,181.65,181.65,181.39,181.47,22640.0
2020-01-13 13:20:00,181.46,181.86,181.4,181.75,31880.0,181.46,181.86,181.4,181.75,31880.0
2020-01-13 13:25:00,181.77,181.95,181.72,181.77,14774.0,181.77,181.95,181.72,181.77,14774.0
2020-01-13 13:30:00,181.78,181.78,181.67,181.75,7361.0,181.78,181.78,181.67,181.75,7361.0
2020-01-13 13:35:00,181.73,181.77,181.59,181.62,2756.0,181.73,181.77,181.59,181.62,2756.0
2020-01-13 13:40:00,181.62,181.78,181.62,181.73,4311.0,181.62,181.78,181.62,181.73,4311.0
2020-01-13 13:45:00,181.73,182.0,181.73,182.0,3519.0,181.73,182.0,181.73,182.0,3519.0
2020-01-13 13:50:00,182.11,182.38,182.08,182.34,10379.0,182.11,182.38,182.08,182.34,10379.0
2020-01-13 13:55:00,182.46,182.48,182.28,182.28,3025.0,182.46,182.48,182.28,182.28,3025.0
2020-01-13 14:00:00,182.33,182.34,182.21,182.32,4503.0,182.33,182.34,182.21,182.32,4503.0
2020-01-13 14:05:00,182.27,182.44,182.19,182.4,4105.0,182.27,182.44,182.19,182.4,4105.0
2020-01-13 14:10:00,182.4,182.58,182.4,182.51,4228.0,182.4,182.58,182.4,182.51,4228.0
2020-01-13 14:15:00,182.49,182.52,182.46,182.5,1419.0,182.49,182.52,182.46,182.5,1419.0
2020-01-13 14:20:00,182.48,182.55,182.47,182.5,3876.0,182.48,182.55,182.47,182.5,3876.0
2020-01-13 14:25:00,182.53,182.56,182.47,182.53,5104.0,182.53,182.56,182.47,182.53,5104.0
2020-01-13 14:30:00,182.51,182.51,182.2,182.28,7474.0,182.51,182.51,182.2,182.28,7474.0
2020-01-13 14:35:00,182.24,182.3,182.17,182.25,4814.0,182.24,182.3,182.17,182.25,4814.0
2020-01-13 14:40:00,182.24,182.26,182.13,182.13,4604.0,182.24,182.26,182.13,182.13,4604.0
2020-01-13 14:45:00,182.09,182.13,181.92,182.0,7081.0,182.09,182.13,181.92,182.0,7081.0
2020-01-13 14:50:00,181.95,182.23,181.83,182.18,10528.0,181.95,182.23,181.83,182.18,10528.0
2020-01-13 14:55:00,182.15,182.23,182.06,182.11,3186.0,182.15,182.23,182.06,182.11,3186.0
2020-01-13 15:00:00,182.09,182.13,181.96,182.13,4313.0,182.09,182.13,181.96,182.13,4313.0
2020-01-13 15:05:00,182.17,182.23,182.09,182.19,6816.0,182.17,182.23,182.09,182.19,6816.0
2020-01-13 15:10:00,182.24,182.25,182.11,182.25,6905.0,182.24,182.25,182.11,182.25,6905.0
2020-01-13 15:15:00,182.25,182.25,182.03,182.05,4358.0,182.25,182.25,182.03,182.05,4358.0
2020-01-13 15:20:00,182.05,182.15,182.01,182.09,9517.0,182.05,182.15,182.01,182.09,9517.0
2020-01-13 15:25:00,182.08,182.16,181.95,181.98,24294.0,182.08,182.16,181.95,181.98,24294.0
2020-01-13 15:30:00,181.98,181.99,181.82,181.86,21497.0,181.98,181.99,181.82,181.86,21497.0
2020-01-13 15:35:00,181.81,182.02,181.73,181.97,32314.0,181.81,182.02,181.73,181.97,32314.0
2020-01-13 15:40:00,181.95,181.97,181.79,181.8,8258.0,181.95,181.97,181.79,181.8,8258.0
2020-01-13 15:45:00,181.76,181.83,181.73,181.83,39749.0,181.76,181.83,181.73,181.83,39749.0
2020-01-13 15:50:00,181.85,181.97,181.65,181.97,100879.0,181.85,181.97,181.65,181.97,100879.0
2020-01-13 15:55:00,181.92,182.02,181.73,182.01,53928.0,181.92,182.02,181.73,182.01,53928.0
2020-01-14 09:30:00,181.64,182.62,181.6,182.61,35517.0,181.64,182.62,181.6,182.61,35517.0
2020-01-14 09:35:00,182.58,182.82,180.73,180.73,34377.0,182.58,182.82,180.73,180.73,34377.0
2020-01-14 09:40:00,180.84,180.88,179.85,180.29,140454.0,180.84,180.88,179.85,180.29,140454.0
2020-01-14 09:45:00,180.23,180.98,180.23,180.98,9987.0,180.23,180.98,180.23,180.98,9987.0
2020-01-14 09:50:00,180.92,180.99,180.13,180.34,7424.0,180.92,180.99,180.13,180.34,7424.0
2020-01-14 09:55:00,180.36,180.36,179.66,179.8,13013.0,180.36,180.36,179.66,179.8,13013.0
2020-01-14 10:00:00,179.92,180.57,179.81,180.56,5739.0,179.92,180.57,179.81,180.56,5739.0
2020-01-14 10:05:00,180.59,180.92,180.48,180.92,11579.0,180.59,180.92,180.48,180.92,11579.0
2020-01-14 10:10:00,180.82,180.93,180.59,180.86,7337.0,180.82,180.93,180.59,180.86,7337.0
2020-01-14 10:15:00,180.82,180.93,180.35,180.53,5444.0,180.82,180.93,180.35,180.53,5444.0
2020-01-14 10:20:00,180.61,181.14,180.61,180.74,13660.0,180.61,181.14,180.61,180.74,13660.0
2020-01-14 10:25:00,180.83,181.06,180.73,180.98,5033.0,180.83,181.06,180.73,180.98,5033.0
2020-01-14 10:30:00,181.08,181.3,180.92,181.22,7502.0,181.08,181.3,180.92,181.22,7502.0
2020-01-14 10:35:00,181.22,181.22,180.98,181.14,3903.0,181.22,181.22,180.98,181.14,3903.0
2020-01-14 10:40:00,181.11,181.33,181.0,181.2,6148.0,181.11,181.33,181.0,181.2,6148.0
2020-01-14 10:45:00,181.26,181.26,180.75,180.75,6317.0,181.26,181.26,180.75,180.75,6317.0
2020-01-14 10:50:00,180.78,181.02,180.75,180.97,6389.0,180.78,181.02,180.75,180.97,6389.0
2020-01-14 10:55:00,180.99,180.99,180.39,180.39,22565.0,180.99,180.99,180.39,180.39,22565.0
2020-01-14 11:00:00,180.4,180.63,180.39,180.41,3606.0,180.4,180.63,180.39,180.41,3606.0
2020-01-14 11:05:00,180.41,180.61,180.4,180.61,2652.0,180.41,180.61,180.4,180.61,2652.0
2020-01-14 11:10:00,180.77,180.83,180.41,180.42,4058.0,180.77,180.83,180.41,180.42,4058.0
2020-01-14 11:15:00,180.44,180.63,180.38,180.53,2206.0,180.44,180.63,180.38,180.53,2206.0
2020-01-14 11:20:00,180.44,180.73,180.16,180.51,2631.0,180.44,180.73,180.16,180.51,2631.0
2020-01-14 11:25:00,180.62,180.87,180.62,180.7,5876.0,180.62,180.87,180.62,180.7,5876.0
2020-01-14 11:30:00,180.76,180.97,180.76,180.97,2532.0,180.76,180.97,180.76,180.97,2532.0
2020-01-14 11:35:00,180.99,181.33,180.95,181.31,3607.0,180.99,181.33,180.95,181.31,3607.0
2020-01-14 11:40:00,181.3,181.33,181.17,181.23,2935.0,181.3,181.33,181.17,181.23,2935.0
2020-01-14 11:45:00,181.26,181.3,181.03,181.18,3301.0,181.26,181.3,181.03,181.18,3301.0
2020-01-14 11:50:00,181.19,181.31,181.18,181.23,4243.0,181.19,181.31,181.18,181.23,4243.0
2020-01-14 11:55:00,181.16,181.24,181.13,181.2,2158.0,181.16,181.24,181.13,181.2,2158.0
2020-01-14 12:00:00,181.22,181.23,181.13,181.19,2682.0,181.22,181.23,181.13,181.19,2682.0
2020-01-14 12:05:00,181.16,181.24,181.15,181.23,2200.0,181.16,181.24,181.15,181.23,2200.0
2020-01-14 12:10:00,181.26,181.59,181.26,181.51,4413.0,181.26,181.59,181.26,181.51,4413.0
2020-01-14 12:15:00,181.55,181.63,181.41,181.63,2100.0,181.55,181.63,181.41,181.63,2100.0
2020-01-14 12:20:00,181.47,181.69,181.46,181.56,1963.0,181.47,181.69,181.46,181.56,1963.0
2020-01-14 12:25:00,181.53,181.69,181.36,181.36,5574.0,181.53,181.69,181.36,181.36,5574.0
2020-01-14 12:30:00,181.42,181.44,181.34,181.43,4200.0,181.42,181.44,181.34,181.43,4200.0
2020-01-14 12:35:00,181.49,181.73,181.39,181.73,3973.0,181.49,181.73,181.39,181.73,3973.0
2020-01-14 12:40:00,181.74,181.76,181.56,181.66,3850.0,181.74,181.76,181.56,181.66,3850.0
2020-01-14 12:45:00,181.69,181.75,181.45,181.46,7740.0,181.69,181.75,181.45,181.46,7740.0
2020-01-14 12:50:00,181.47,181.47,181.22,181.23,5200.0,181.47,181.47,181.22,181.23,5200.0
2020-01-14 12:55:00,181.21,181.3,181.21,181.28,1300.0,181.21,181.3,181.21,181.28,1300.0
2020-01-14 13:00:00,181.28,181.61,181.28,181.55,3819.0,181.28,181.61,181.28,181.55,3819.0
2020-01-14 13:05:00,181.58,181.66,181.49,181.55,2400.0,181.58,181.66,181.49,181.55,2400.0
2020-01-14 13:10:00,181.43,181.48,181.4,181.41,1268.0,181.43,181.48,181.4,181.41,1268.0
2020-01-14 13:15:00,181.35,181.43,181.28,181.31,3035.0,181.35,181.43,181.28,181.31,3035.0
2020-01-14 13:20:00,181.28,181.41,181.24,181.37,2600.0,181.28,181.41,181.24,181.37,2600.0
2020-01-14 13:25:00,181.37,181.43,181.19,181.34,4703.0,181.37,181.43,181.19,181.34,4703.0
2020-01-14 13:30:00,181.28,181.43,181.28,181.4,900.0,181.28,181.43,181.28,181.4,900.0
2020-01-14 13:35:00,181.39,181.44,180.81,181.27,8928.0,181.39,181.44,180.81,181.27,8928.0
2020-01-14 13:40:00,181.3,181.3,180.94,180.98,2279.0,181.3,181.3,180.94,180.98,2279.0
2020-01-14 13:45:00,181.16,181.16,180.69,180.72,7557.0,181.16,181.16,180.69,180.72,7557.0
2020-01-14 13:50:00,180.75,180.8,180.62,180.69,4241.0,180.75,180.8,180.62,180.69,4241.0
2020-01-14 13:55:00,180.55,180.55,180.27,180.28,4640.0,180.55,180.55,180.27,180.28,4640.0
2020-01-14 14:00:00,180.32,180.37,180.0,180.09,18592.0,180.32,180.37,180.0,180.09,18592.0
2020-01-14 14:05:00,180.12,180.27,180.07,180.09,4766.0,180.12,180.27,180.07,180.09,4766.0
2020-01-14 14:10:00,180.18,180.35,179.86,180.05,10252.0,180.18,180.35,179.86,180.05,10252.0
2020-01-14 14:15:00,180.08,180.37,180.06,180.35,5900.0,180.08,180.37,180.06,180.35,5900.0
2020-01-14 14:20:00,180.39,180.58,180.32,180.58,3900.0,180.39,180.58,180.32,180.58,3900.0
2020-01-14 14:25:00,180.59,180.83,180.59,180.81,4531.0,180.59,180.83,180.59,180.81,4531.0
2020-01-14 14:30:00,180.81,180.86,180.69,180.82,3004.0,180.81,180.86,180.69,180.82,3004.0
2020-01-14 14:35:00,180.86,180.99,180.84,180.89,1977.0,180.86,180.99,180.84,180.89,1977.0
2020-01-14 14:40:00,180.9,180.99,180.84,180.97,2314.0,180.9,180.99,180.84,180.97,2314.0
2020-01-14 14:45:00,180.98,180.99,180.82,180.98,5165.0,180.98,180.99,180.82,180.98,5165.0
2020-01-14 14:50:00,180.85,180.89,180.65,180.68,4938.0,180.85,180.89,180.65,180.68,4938.0
2020-01-14 14:55:00,180.66,180.66,180.22,180.27,9837.0,180.66,180.66,180.22,180.27,9837.0
2020-01-14 15:00:00,180.29,180.42,180.26,180.28,10740.0,180.29,180.42,180.26,180.28,10740.0
2020-01-14 15:05:00,180.31,180.42,180.3,180.36,2825.0,180.31,180.42,180.3,180.36,2825.0
2020-01-14 15:10:00,180.36,180.36,179.9,180.07,11160.0,180.36,180.36,179.9,180.07,11160.0
2020-01-14 15:15:00,180.04,180.31,179.93,180.31,27114.0,180.04,180.31,179.93,180.31,27114.0
2020-01-14 15:20:00,180.31,180.4,180.08,180.11,6708.0,180.31,180.4,180.08,180.11,6708.0
2020-01-14 15:25:00,180.08,180.24,180.01,180.14,14187.0,180.08,180.24,180.01,180.14,14187.0
2020-01-14 15:30:00,180.08,180.19,179.91,179.96,14010.0,180.08,180.19,179.91,179.96,14010.0
2020-01-14 15:35:00,179.92,180.08,179.91,180.03,16608.0,179.92,180.08,179.91,180.03,16608.0
2020-01-14 15:40:00,180.05,180.27,180.05,180.18,9448.0,180.05,180.27,180.05,180.18,9448.0
2020-01-14 15:45:00,180.19,180.2,179.8,179.8,19868.0,180.19,180.2,179.8,179.8,19868.0
2020-01-14 15:50:00,179.78,179.78,179.25,179.54,50376.0,179.78,179.78,179.25,179.54,50376.0
2020-01-14 15:55:00,179.53,180.07,179.53,179.98,49009.0,179.53,180.07,179.53,179.98,49009.0
2020-01-15 09:30:00,180.48,181.19,180.26,180.34,30742.0,180.48,181.19,180.26,180.34,30742.0
2020-01-15 09:35:00,180.54,180.72,179.13,179.53,23512.0,180.54,180.72,179.13,179.53,23512.0
2020-01-15 09:40:00,179.8,179.9,179.17,179.58,29136.0,179.8,179.9,179.17,179.58,29136.0
2020-01-15 09:45:00,179.48,179.6,178.69,179.33,22924.0,179.48,179.6,178.69,179.33,22924.0
2020-01-15 09:50:00,179.27,179.92,179.0,179.92,53381.0,179.27,179.92,179.0,179.92,53381.0
2020-01-15 09:55:00,179.93,179.97,179.58,179.63,7829.0,179.93,179.97,179.58,179.63,7829.0
2020-01-15 10:00:00,179.68,179.78,179.4,179.74,8680.0,179.68,179.78,179.4,179.74,8680.0
2020-01-15 10:05:00,179.74,179.92,179.54,179.92,23607.0,179.74,179.92,179.54,179.92,23607.0
2020-01-15 10:10:00,179.78,180.2,179.77,180.13,40701.0,179.78,180.2,179.77,180.13,40701.0
2020-01-15 10:15:00,180.21,180.57,180.21,180.34,28305.0,180.21,180.57,180.21,180.34,28305.0
2020-01-15 10:20:00,180.29,180.29,179.5,179.62,16531.0,180.29,180.29,179.5,179.62,16531.0
2020-01-15 10:25:00,179.7,179.89,179.6,179.85,9300.0,179.7,179.89,179.6,179.85,9300.0
2020-01-15 10:30:00,180.0,180.11,179.58,180.03,12732.0,180.0,180.11,179.58,180.03,12732.0
2020-01-15 10:35:00,179.94,180.27,179.88,180.06,9862.0,179.94,180.27,179.88,180.06,9862.0
2020-01-15 10:40:00,180.11,180.15,179.99,180.13,13558.0,180.11,180.15,179.99,180.13,13558.0
2020-01-15 10:45:00,180.15,180.42,180.02,180.14,15502.0,180.15,180.42,180.02,180.14,15502.0
2020-01-15 10:50:00,180.09,180.17,179.96,180.05,12702.0,180.09,180.17,179.96,180.05,12702.0
2020-01-15 10:55:00,180.03,180.06,179.65,179.71,13804.0,180.03,180.06,179.65,179.71,13804.0
2020-01-15 11:00:00,179.67,179.73,179.39,179.6,14745.0,179.67,179.73,179.39,179.6,14745.0
2020-01-15 11:05:00,179.64,179.64,179.1,179.16,25415.0,179.64,179.64,179.1,179.16,25415.0
2020-01-15 11:10:00,179.19,179.41,179.0,179.31,26261.0,179.19,179.41,179.0,179.31,26261.0
2020-01-15 11:15:00,179.33,179.56,179.3,179.33,9955.0,179.33,179.56,179.3,179.33,9955.0
2020-01-15 11:20:00,179.32,179.58,179.22,179.5,12419.0,179.32,179.58,179.22,179.5,12419.0
2020-01-15 11:25:00,179.44,179.6,179.34,179.34,10256.0,179.44,179.6,179.34,179.34,10256.0
2020-01-15 11:30:00,179.41,179.56,179.32,179.55,12911.0,179.41,179.56,179.32,179.55,12911.0
2020-01-15 11:35:00,179.56,179.64,179.5,179.57,7841.0,179.56,179.64,179.5,179.57,7841.0
2020-01-15 11:40:00,179.58,179.58,179.3,179.35,10094.0,179.58,179.58,179.3,179.35,10094.0
2020-01-15 11:45:00,179.35,179.35,179.0,179.15,16861.0,179.35,179.35,179.0,179.15,16861.0
2020-01-15 11:50:00,179.14,179.24,179.06,179.1,16849.0,179.14,179.24,179.06,179.1,16849.0
2020-01-15 11:55:00,179.1,179.19,178.95,179.19,14561.0,179.1,179.19,178.95,179.19,14561.0
2020-01-15 12:00:00,179.2,179.45,179.1,179.13,11511.0,179.2,179.45,179.1,179.13,11511.0
2020-01-15 12:05:00,179.26,179.43,179.2,179.29,7709.0,179.26,179.43,179.2,179.29,7709.0
2020-01-15 12:10:00,179.35,179.54,179.32,179.42,4060.0,179.35,179.54,179.32,179.42,4060.0
2020-01-15 12:15:00,179.45,179.68,179.3,179.43,6672.0,179.45,179.68,179.3,179.43,6672.0
2020-01-15 12:20:00,179.46,179.79,179.35,179.78,9000.0,179.46,179.79,179.35,179.78,9000.0
2020-01-15 12:25:00,179.83,179.94,179.69,179.69,6179.0,179.83,179.94,179.69,179.69,6179.0
2020-01-15 12:30:00,179.67,179.69,179.17,179.17,5918.0,179.67,179.69,179.17,179.17,5918.0
2020-01-15 12:35:00,179.15,179.36,179.1,179.33,8510.0,179.15,179.36,179.1,179.33,8510.0
2020-01-15 12:40:00,179.38,179.62,179.38,179.6,6034.0,179.38,179.62,179.38,179.6,6034.0
2020-01-15 12:45:00,179.57,179.61,179.44,179.48,8020.0,179.57,179.61,179.44,179.48,8020.0
2020-01-15 12:50:00,179.46,179.58,179.37,179.4,8152.0,179.46,179.58,179.37,179.4,8152.0
2020-01-15 12:55:00,179.51,179.52,179.14,179.16,6087.0,179.51,179.52,179.14,179.16,6087.0
2020-01-15 13:00:00,179.14,179.21,178.93,179.17,10179.0,179.14,179.21,178.93,179.17,10179.0
2020-01-15 13:05:00,179.2,179.37,179.2,179.28,11906.0,179.2,179.37,179.2,179.28,11906.0
2020-01-15 13:10:00,179.33,179.44,179.28,179.4,9817.0,179.33,179.44,179.28,179.4,9817.0
2020-01-15 13:15:00,179.39,179.51,179.35,179.39,9437.0,179.39,179.51,179.35,179.39,9437.0
2020-01-15 13:20:00,179.39,179.55,179.3,179.3,18931.0,179.39,179.55,179.3,179.3,18931.0
2020-01-15 13:25:00,179.32,179.48,179.32,179.45,7845.0,179.32,179.48,179.32,179.45,7845.0
2020-01-15 13:30:00,179.49,179.53,179.17,179.51,10529.0,179.49,179.53,179.17,179.51,10529.0
2020-01-15 13:35:00,179.49,179.59,179.48,179.48,3582.0,179.49,179.59,179.48,179.48,3582.0
2020-01-15 13:40:00,179.49,179.67,179.49,179.58,14017.0,179.49,179.67,179.49,179.58,14017.0
2020-01-15 13:45:00,179.62,179.65,179.42,179.42,4994.0,179.62,179.65,179.42,179.42,4994.0
2020-01-15 13:50:00,179.47,179.47,179.2,179.2,13646.0,179.47,179.47,179.2,179.2,13646.0
2020-01-15 13:55:00,179.24,179.34,179.21,179.34,13683.0,179.24,179.34,179.21,179.34,13683.0
2020-01-15 14:00:00,179.31,179.42,179.3,179.41,17445.0,179.31,179.42,179.3,179.41,17445.0
2020-01-15 14:05:00,179.41,179.67,179.29,179.61,13944.0,179.41,179.67,179.29,179.61,13944.0
2020-01-15 14:10:00,179.62,179.88,179.55,179.86,8782.0,179.62,179.88,179.55,179.86,8782.0
2020-01-15 14:15:00,179.88,179.88,179.62,179.69,13648.0,179.88,179.88,179.62,179.69,13648.0
2020-01-15 14:20:00,179.72,179.81,179.54,179.75,10386.0,179.72,179.81,179.54,179.75,10386.0
2020-01-15 14:25:00,179.73,179.75,179.53,179.61,12303.0,179.73,179.75,179.53,179.61,12303.0
2020-01-15 14:30:00,179.58,179.62,179.46,179.49,15048.0,179.58,179.62,179.46,179.49,15048.0
2020-01-15 14:35:00,179.52,179.68,179.48,179.67,6836.0,179.52,179.68,179.48,179.67,6836.0
2020-01-15 14:40:00,179.68,179.76,179.65,179.76,15530.0,179.68,179.76,179.65,179.76,15530.0
2020-01-15 14:45:00,179.77,179.83,179.74,179.8,9455.0,179.77,179.83,179.74,179.8,9455.0
2020-01-15 14:50:00,179.8,179.81,179.74,179.76,19591.0,179.8,179.81,179.74,179.76,19591.0
2020-01-15 14:55:00,179.75,179.92,179.59,179.62,71898.0,179.75,179.92,179.59,179.62,71898.0
2020-01-15 15:00:00,179.63,179.7,179.49,179.5,52852.0,179.63,179.7,179.49,179.5,52852.0
2020-01-15 15:05:00,179.5,179.53,179.27,179.28,29582.0,179.5,179.53,179.27,179.28,29582.0
2020-01-15 15:10:00,179.32,179.44,179.26,179.42,21066.0,179.32,179.44,179.26,179.42,21066.0
2020-01-15 15:15:00,179.42,179.52,179.39,179.51,27973.0,179.42,179.52,179.39,179.51,27973.0
2020-01-15 15:20:00,179.49,179.51,179.22,179.25,28578.0,179.49,179.51,179.22,179.25,28578.0
2020-01-15 15:25:00,179.25,179.26,178.4,178.73,33335.0,179.25,179.26,178.4,178.73,33335.0
2020-01-15 15:30:00,178.78,178.99,178.66,178.84,15040.0,178.78,178.99,178.66,178.84,15040.0
2020-01-15 15:35:00,178.82,179.05,178.52,178.6,27643.0,178.82,179.05,178.52,178.6,27643.0
2020-01-15 15:40:00,178.54,178.7,178.46,178.65,18357.0,178.54,178.7,178.46,178.65,18357.0
2020-01-15 15:45:00,178.67,178.78,178.5,178.64,32441.0,178.67,178.78,178.5,178.64,32441.0
2020-01-15 15:50:00,178.67,179.34,178.67,179.13,63518.0,178.67,179.34,178.67,179.13,63518.0
2020-01-15 15:55:00,179.23,179.35,179.14,179.2,57744.0,179.23,179.35,179.14,179.2,57744.0
2020-01-16 09:30:00,178.87,180.32,178.3,180.0,40930.0,178.87,180.32,178.3,180.0,40930.0
2020-01-16 09:35:00,180.2,180.76,179.97,180.38,14009.0,180.2,180.76,179.97,180.38,14009.0
2020-01-16 09:40:00,180.34,180.97,180.34,180.81,9868.0,180.34,180.97,180.34,180.81,9868.0
2020-01-16 09:45:00,180.75,181.15,180.58,180.75,17450.0,180.75,181.15,180.58,180.75,17450.0
2020-01-16 09:50:00,180.9,181.22,180.62,181.14,13641.0,180.9,181.22,180.62,181.14,13641.0
2020-01-16 09:55:00,181.05,181.19,180.57,180.77,6200.0,181.05,181.19,180.57,180.77,6200.0
2020-01-16 10:00:00,180.66,180.99,180.37,180.59,8758.0,180.66,180.99,180.37,180.59,8758.0
2020-01-16 10:05:00,180.53,180.59,180.21,180.44,18354.0,180.53,180.59,180.21,180.44,18354.0
2020-01-16 10:10:00,180.46,180.5,180.12,180.16,20046.0,180.46,180.5,180.12,180.16,20046.0
2020-01-16 10:15:00,180.11,180.12,179.54,179.54,16407.0,180.11,180.12,179.54,179.54,16407.0
2020-01-16 10:20:00,179.55,179.67,179.04,179.04,11588.0,179.55,179.67,179.04,179.04,11588.0
2020-01-16 10:25:00,179.07,179.35,179.04,179.04,8769.0,179.07,179.35,179.04,179.04,8769.0
2020-01-16 10:30:00,179.04,179.2,178.89,179.16,18634.0,179.04,179.2,178.89,179.16,18634.0
2020-01-16 10:35:00,179.2,179.36,179.1,179.33,28571.0,179.2,179.36,179.1,179.33,28571.0
2020-01-16 10:40:00,179.42,179.49,179.15,179.15,5774.0,179.42,179.49,179.15,179.15,5774.0
2020-01-16 10:45:00,179.18,179.25,178.9,179.12,7716.0,179.18,179.25,178.9,179.12,7716.0
2020-01-16 10:50:00,179.1,179.1,178.8,178.8,9008.0,179.1,179.1,178.8,178.8,9008.0
2020-01-16 10:55:00,178.83,179.05,178.82,178.96,16509.0,178.83,179.05,178.82,178.96,16509.0
2020-01-16 11:00:00,178.89,179.04,178.63,179.02,26126.0,178.89,179.04,178.63,179.02,26126.0
2020-01-16 11:05:00,179.06,179.12,178.89,179.09,14423.0,179.06,179.12,178.89,179.09,14423.0
2020-01-16 11:10:00,179.09,179.09,178.71,178.85,4868.0,179.09,179.09,178.71,178.85,4868.0
2020-01-16 11:15:00,178.84,178.84,178.44,178.51,5494.0,178.84,178.84,178.44,178.51,5494.0
2020-01-16 11:20:00,178.51,178.63,178.4,178.5,7816.0,178.51,178.63,178.4,178.5,7816.0
2020-01-16 11:25:00,178.42,178.92,178.4,178.79,24853.0,178.42,178.92,178.4,178.79,24853.0
2020-01-16 11:30:00,178.83,178.99,178.74,178.86,7930.0,178.83,178.99,178.74,178.86,7930.0
2020-01-16 11:35:00,178.85,178.9,178.77,178.83,3602.0,178.85,178.9,178.77,178.83,3602.0
2020-01-16 11:40:00,178.76,178.82,178.6,178.65,14074.0,178.76,178.82,178.6,178.65,14074.0
2020-01-16 11:45:00,178.7,178.8,178.7,178.71,4880.0,178.7,178.8,178.7,178.71,4880.0
2020-01-16 11:50:00,178.66,178.75,178.51,178.51,7913.0,178.66,178.75,178.51,178.51,7913.0
2020-01-16 11:55:00,178.6,178.78,178.52,178.72,2729.0,178.6,178.78,178.52,178.72,2729.0
2020-01-16 12:00:00,178.75,178.8,178.68,178.71,3858.0,178.75,178.8,178.68,178.71,3858.0
2020-01-16 12:05:00,178.68,178.81,178.68,178.77,4530.0,178.68,178.81,178.68,178.77,4530.0
2020-01-16 12:10:00,178.78,178.78,178.56,178.6,3421.0,178.78,178.78,178.56,178.6,3421.0
2020-01-16 12:15:00,178.69,178.7,178.62,178.64,3015.0,178.69,178.7,178.62,178.64,3015.0
2020-01-16 12:20:00,178.58,178.66,178.53,178.57,2999.0,178.58,178.66,178.53,178.57,2999.0
2020-01-16 12:25:00,178.56,178.75,178.5,178.69,4350.0,178.56,178.75,178.5,178.69,4350.0
2020-01-16 12:30:00,178.63,178.68,178.53,178.68,1400.0,178.63,178.68,178.53,178.68,1400.0
2020-01-16 12:35:00,178.62,178.62,178.53,178.58,3308.0,178.62,178.62,178.53,178.58,3308.0
2020-01-16 12:40:00,178.6,178.6,178.5,178.59,4212.0,178.6,178.6,178.5,178.59,4212.0
2020-01-16 12:45:00,178.57,178.6,178.4,178.46,11490.0,178.57,178.6,178.4,178.46,11490.0
2020-01-16 12:50:00,178.49,178.63,178.49,178.63,6979.0,178.49,178.63,178.49,178.63,6979.0
2020-01-16 12:55:00,178.53,178.56,178.34,178.4,13910.0,178.53,178.56,178.34,178.4,13910.0
2020-01-16 13:00:00,178.39,178.63,178.39,178.54,4800.0,178.39,178.63,178.39,178.54,4800.0
2020-01-16 13:05:00,178.46,178.54,178.43,178.46,29088.0,178.46,178.54,178.43,178.46,29088.0
2020-01-16 13:10:00,178.48,178.51,178.38,178.44,4102.0,178.48,178.51,178.38,178.44,4102.0
2020-01-16 13:15:00,178.4,178.4,178.18,178.2,29429.0,178.4,178.4,178.18,178.2,29429.0
2020-01-16 13:20:00,178.21,178.47,178.21,178.47,4700.0,178.21,178.47,178.21,178.47,4700.0
2020-01-16 13:25:00,178.42,178.47,178.21,178.45,19065.0,178.42,178.47,178.21,178.45,19065.0
2020-01-16 13:30:00,178.45,178.65,178.41,178.65,19570.0,178.45,178.65,178.41,178.65,19570.0
2020-01-16 13:35:00,178.58,178.84,178.58,178.84,4743.0,178.58,178.84,178.58,178.84,4743.0
2020-01-16 13:40:00,178.8,179.04,178.8,178.95,14778.0,178.8,179.04,178.8,178.95,14778.0
2020-01-16 13:45:00,178.98,179.32,178.97,179.26,7770.0,178.98,179.32,178.97,179.26,7770.0
2020-01-16 13:50:00,179.28,179.53,179.22,179.47,11773.0,179.28,179.53,179.22,179.47,11773.0
2020-01-16 13:55:00,179.47,179.67,179.47,179.57,7517.0,179.47,179.67,179.47,179.57,7517.0
2020-01-16 14:00:00,179.59,179.59,179.35,179.54,7597.0,179.59,179.59,179.35,179.54,7597.0
2020-01-16 14:05:00,179.53,179.53,179.36,179.44,6864.0,179.53,179.53,179.36,179.44,6864.0
2020-01-16 14:10:00,179.42,179.59,179.42,179.55,4400.0,179.42,179.59,179.42,179.55,4400.0
2020-01-16 14:15:00,179.52,179.95,179.46,179.95,197580.0,179.52,179.95,179.46,179.95,197580.0
2020-01-16 14:20:00,179.97,180.31,179.95,180.24,22740.0,179.97,180.31,179.95,180.24,22740.0
2020-01-16 14:25:00,180.26,180.58,180.26,180.56,6068.0,180.26,180.58,180.26,180.56,6068.0
2020-01-16 14:30:00,180.54,180.62,180.31,180.61,11410.0,180.54,180.62,180.31,180.61,11410.0
2020-01-16 14:35:00,180.62,180.75,180.46,180.62,8863.0,180.62,180.75,180.46,180.62,8863.0
2020-01-16 14:40:00,180.63,180.9,180.57,180.82,14088.0,180.63,180.9,180.57,180.82,14088.0
2020-01-16 14:45:00,180.8,180.97,180.52,180.97,8605.0,180.8,180.97,180.52,180.97,8605.0
2020-01-16 14:50:00,180.92,181.04,180.77,181.0,21710.0,180.92,181.04,180.77,181.0,21710.0
2020-01-16 14:55:00,181.0,181.23,180.93,181.23,80902.0,181.0,181.23,180.93,181.23,80902.0
2020-01-16 15:00:00,181.18,181.41,181.08,181.31,24388.0,181.18,181.41,181.08,181.31,24388.0
2020-01-16 15:05:00,181.27,181.3,181.08,181.23,7021.0,181.27,181.3,181.08,181.23,7021.0
2020-01-16 15:10:00,181.23,181.29,180.73,180.77,11095.0,181.23,181.29,180.73,180.77,11095.0
2020-01-16 15:15:00,180.77,181.22,180.61,181.14,15422.0,180.77,181.22,180.61,181.14,15422.0
2020-01-16 15:20:00,181.19,181.3,181.03,181.1,23426.0,181.19,181.3,181.03,181.1,23426.0
2020-01-16 15:25:00,181.1,181.32,180.91,181.32,18376.0,181.1,181.32,180.91,181.32,18376.0
2020-01-16 15:30:00,181.33,181.67,181.27,181.61,36538.0,181.33,181.67,181.27,181.61,36538.0
2020-01-16 15:35:00,181.57,182.14,181.53,182.06,45401.0,181.57,182.14,181.53,182.06,45401.0
2020-01-16 15:40:00,182.06,182.56,181.93,182.54,39768.0,182.06,182.56,181.93,182.54,39768.0
2020-01-16 15:45:00,182.54,182.57,181.91,181.92,57969.0,182.54,182.57,181.91,181.92,57969.0
2020-01-16 15:50:00,181.94,182.39,181.89,182.29,65726.0,181.94,182.39,181.89,182.29,65726.0
2020-01-16 15:55:00,182.34,182.98,182.23,182.79,233212.0,182.34,182.98,182.23,182.79,233212.0
2020-01-17 09:30:00,183.08,183.8,182.14,182.22,60905.0,183.08,183.8,182.14,182.22,60905.0
2020-01-17 09:35:00,182.58,182.97,181.89,182.02,27609.0,182.58,182.97,181.89,182.02,27609.0
2020-01-17 09:40:00,182.01,182.03,181.27,181.62,62031.0,182.01,182.03,181.27,181.62,62031.0
2020-01-17 09:45:00,181.62,182.38,181.54,181.61,32211.0,181.62,182.38,181.54,181.61,32211.0
2020-01-17 09:50:00,181.54,182.45,181.39,181.84,119744.0,181.54,182.45,181.39,181.84,119744.0
2020-01-17 09:55:00,181.89,182.54,181.54,182.54,34900.0,181.89,182.54,181.54,182.54,34900.0
2020-01-17 10:00:00,182.17,182.17,181.18,181.44,34641.0,182.17,182.17,181.18,181.44,34641.0
2020-01-17 10:05:00,181.35,181.44,180.82,181.21,10155.0,181.35,181.44,180.82,181.21,10155.0
2020-01-17 10:10:00,181.22,181.37,180.87,181.0,11348.0,181.22,181.37,180.87,181.0,11348.0
2020-01-17 10:15:00,181.06,181.66,180.94,181.66,48766.0,181.06,181.66,180.94,181.66,48766.0
2020-01-17 10:20:00,181.67,181.85,181.23,181.48,34767.0,181.67,181.85,181.23,181.48,34767.0
2020-01-17 10:25:00,181.49,181.67,181.23,181.64,9681.0,181.49,181.67,181.23,181.64,9681.0
2020-01-17 10:30:00,181.64,181.77,181.43,181.73,7145.0,181.64,181.77,181.43,181.73,7145.0
2020-01-17 10:35:00,181.73,181.79,181.03,181.35,20614.0,181.73,181.79,181.03,181.35,20614.0
2020-01-17 10:40:00,181.34,181.39,180.96,181.12,11140.0,181.34,181.39,180.96,181.12,11140.0
2020-01-17 10:45:00,181.12,181.24,181.0,181.03,8196.0,181.12,181.24,181.0,181.03,8196.0
2020-01-17 10:50:00,181.02,181.41,180.96,181.41,61794.0,181.02,181.41,180.96,181.41,61794.0
2020-01-17 10:55:00,181.34,181.34,181.0,181.09,24061.0,181.34,181.34,181.0,181.09,24061.0
2020-01-17 11:00:00,181.11,181.44,181.1,181.37,52585.0,181.11,181.44,181.1,181.37,52585.0
2020-01-17 11:05:00,181.38,181.39,181.04,181.17,39554.0,181.38,181.39,181.04,181.17,39554.0
2020-01-17 11:10:00,181.17,181.18,180.79,180.8,55774.0,181.17,181.18,180.79,180.8,55774.0
2020-01-17 11:15:00,180.84,181.2,180.8,181.18,109068.0,180.84,181.2,180.8,181.18,109068.0
2020-01-17 11:20:00,181.24,181.28,181.05,181.11,8292.0,181.24,181.28,181.05,181.11,8292.0
2020-01-17 11:25:00,181.15,181.26,181.06,181.21,18045.0,181.15,181.26,181.06,181.21,18045.0
2020-01-17 11:30:00,181.22,181.22,181.01,181.09,4360.0,181.22,181.22,181.01,181.09,4360.0
2020-01-17 11:35:00,181.12,181.12,180.77,180.77,15855.0,181.12,181.12,180.77,180.77,15855.0
2020-01-17 11:40:00,180.8,180.88,180.53,180.69,6923.0,180.8,180.88,180.53,180.69,6923.0
2020-01-17 11:45:00,180.76,180.82,180.42,180.56,9630.0,180.76,180.82,180.42,180.56,9630.0
2020-01-17 11:50:00,180.61,180.68,180.45,180.52,4455.0,180.61,180.68,180.45,180.52,4455.0
2020-01-17 11:55:00,180.48,180.68,180.46,180.61,7144.0,180.48,180.68,180.46,180.61,7144.0
2020-01-17 12:00:00,180.64,180.68,180.52,180.68,5860.0,180.64,180.68,180.52,180.68,5860.0
2020-01-17 12:05:00,180.76,181.07,180.74,180.9,10371.0,180.76,181.07,180.74,180.9,10371.0
2020-01-17 12:10:00,180.8,181.01,180.8,180.94,9431.0,180.8,181.01,180.8,180.94,9431.0
2020-01-17 12:15:00,180.99,181.03,180.8,180.8,2307.0,180.99,181.03,180.8,180.8,2307.0
2020-01-17 12:20:00,180.81,180.98,180.76,180.93,4099.0,180.81,180.98,180.76,180.93,4099.0
2020-01-17 12:25:00,180.83,181.0,180.82,180.88,4782.0,180.83,181.0,180.82,180.88,4782.0
2020-01-17 12:30:00,180.91,180.91,180.73,180.77,5553.0,180.91,180.91,180.73,180.77,5553.0
2020-01-17 12:35:00,180.75,180.84,180.62,180.72,3310.0,180.75,180.84,180.62,180.72,3310.0
2020-01-17 12:40:00,180.75,180.86,180.63,180.69,4902.0,180.75,180.86,180.63,180.69,4902.0
2020-01-17 12:45:00,180.73,180.81,180.66,180.81,3428.0,180.73,180.81,180.66,180.81,3428.0
2020-01-17 12:50:00,180.77,180.77,180.67,180.71,1154.0,180.77,180.77,180.67,180.71,1154.0
2020-01-17 12:55:00,180.74,181.01,180.69,181.0,5094.0,180.74,181.01,180.69,181.0,5094.0
2020-01-17 13:00:00,180.93,181.04,180.91,180.96,865.0,180.93,181.04,180.91,180.96,865.0
2020-01-17 13:05:00,180.93,181.01,180.79,180.81,1650.0,180.93,181.01,180.79,180.81,1650.0
2020-01-17 13:10:00,180.77,180.9,180.77,180.85,2087.0,180.77,180.9,180.77,180.85,2087.0
2020-01-17 13:15:00,180.87,180.89,180.75,180.84,2249.0,180.87,180.89,180.75,180.84,2249.0
2020-01-17 13:20:00,180.81,180.98,180.79,180.89,5311.0,180.81,180.98,180.79,180.89,5311.0
2020-01-17 13:25:00,180.83,181.07,180.79,180.92,6108.0,180.83,181.07,180.79,180.92,6108.0
2020-01-17 13:30:00,180.87,180.95,180.81,180.81,3979.0,180.87,180.95,180.81,180.81,3979.0
2020-01-17 13:35:00,180.82,180.82,180.71,180.76,3131.0,180.82,180.82,180.71,180.76,3131.0
2020-01-17 13:40:00,180.8,180.91,180.77,180.87,4362.0,180.8,180.91,180.77,180.87,4362.0
2020-01-17 13:45:00,180.87,181.05,180.86,180.92,1300.0,180.87,181.05,180.86,180.92,1300.0
2020-01-17 13:50:00,180.92,181.04,180.85,180.95,2316.0,180.92,181.04,180.85,180.95,2316.0
2020-01-17 13:55:00,180.95,181.06,180.94,181.01,2500.0,180.95,181.06,180.94,181.01,2500.0
2020-01-17 14:00:00,180.99,181.17,180.99,181.04,1608.0,180.99,181.17,180.99,181.04,1608.0
2020-01-17 14:05:00,181.16,181.36,181.16,181.22,7198.0,181.16,181.36,181.16,181.22,7198.0
2020-01-17 14:10:00,181.25,181.4,181.2,181.4,4380.0,181.25,181.4,181.2,181.4,4380.0
2020-01-17 14:15:00,181.41,181.46,181.29,181.38,5023.0,181.41,181.46,181.29,181.38,5023.0
2020-01-17 14:20:00,181.35,181.35,181.27,181.3,3616.0,181.35,181.35,181.27,181.3,3616.0
2020-01-17 14:25:00,181.29,181.38,181.27,181.3,2815.0,181.29,181.38,181.27,181.3,2815.0
2020-01-17 14:30:00,181.29,181.34,181.28,181.31,3645.0,181.29,181.34,181.28,181.31,3645.0
2020-01-17 14:35:00,181.3,181.34,181.27,181.3,6093.0,181.3,181.34,181.27,181.3,6093.0
2020-01-17 14:40:00,181.29,181.31,181.23,181.27,12613.0,181.29,181.31,181.23,181.27,12613.0
2020-01-17 14:45:00,181.28,181.35,181.1,181.13,3458.0,181.28,181.35,181.1,181.13,3458.0
2020-01-17 14:50:00,181.09,181.09,180.84,180.91,5720.0,181.09,181.09,180.84,180.91,5720.0
2020-01-17 14:55:00,180.91,181.11,180.9,180.99,7251.0,180.91,181.11,180.9,180.99,7251.0
2020-01-17 15:00:00,181.05,181.15,180.91,181.13,8950.0,181.05,181.15,180.91,181.13,8950.0
2020-01-17 15:05:00,181.13,181.2,180.97,181.02,3142.0,181.13,181.2,180.97,181.02,3142.0
2020-01-17 15:10:00,180.99,181.13,180.9,181.13,10458.0,180.99,181.13,180.9,181.13,10458.0
2020-01-17 15:15:00,181.15,181.23,181.09,181.23,2368.0,181.15,181.23,181.09,181.23,2368.0
2020-01-17 15:20:00,181.21,181.23,180.94,181.15,11552.0,181.21,181.23,180.94,181.15,11552.0
2020-01-17 15:25:00,181.07,181.25,181.02,181.25,5044.0,181.07,181.25,181.02,181.25,5044.0
2020-01-17 15:30:00,181.29,181.48,181.27,181.32,8467.0,181.29,181.48,181.27,181.32,8467.0
2020-01-17 15:35:00,181.28,181.46,181.24,181.24,43015.0,181.28,181.46,181.24,181.24,43015.0
2020-01-17 15:40:00,181.25,181.41,181.24,181.29,7895.0,181.25,181.41,181.24,181.29,7895.0
2020-01-17 15:45:00,181.32,181.45,181.31,181.33,14809.0,181.32,181.45,181.31,181.33,14809.0
2020-01-17 15:50:00,181.36,181.36,181.06,181.06,29514.0,181.36,181.36,181.06,181.06,29514.0
2020-01-17 15:55:00,181.05,181.22,180.92,180.99,55096.0,181.05,181.22,180.92,180.99,55096.0
2020-01-21 09:30:00,180.3,181.31,179.74,181.28,28571.0,180.3,181.31,179.74,181.28,28571.0
2020-01-21 09:35:00,181.26,181.94,181.0,181.4,17353.0,181.26,181.94,181.0,181.4,17353.0
2020-01-21 09:40:00,181.35,181.76,181.13,181.5,8996.0,181.35,181.76,181.13,181.5,8996.0
2020-01-21 09:45:00,181.45,181.47,180.86,181.06,22095.0,181.45,181.47,180.86,181.06,22095.0
2020-01-21 09:50:00,181.06,181.32,180.5,180.81,30203.0,181.06,181.32,180.5,180.81,30203.0
2020-01-21 09:55:00,181.01,181.13,180.8,180.93,10466.0,181.01,181.13,180.8,180.93,10466.0
2020-01-21 10:00:00,180.89,182.01,180.87,181.92,24774.0,180.89,182.01,180.87,181.92,24774.0
2020-01-21 10:05:00,182.0,182.19,181.55,181.74,9136.0,182.0,182.19,181.55,181.74,9136.0
2020-01-21 10:10:00,181.64,181.71,181.24,181.3,4750.0,181.64,181.71,181.24,181.3,4750.0
2020-01-21 10:15:00,181.28,181.3,180.94,181.23,9305.0,181.28,181.3,180.94,181.23,9305.0
2020-01-21 10:20:00,181.26,181.37,181.21,181.26,4380.0,181.26,181.37,181.21,181.26,4380.0
2020-01-21 10:25:00,181.26,181.77,181.26,181.46,12806.0,181.26,181.77,181.26,181.46,12806.0
2020-01-21 10:30:00,181.42,181.45,181.2,181.28,7431.0,181.42,181.45,181.2,181.28,7431.0
2020-01-21 10:35:00,181.33,181.46,181.19,181.25,9922.0,181.33,181.46,181.19,181.25,9922.0
2020-01-21 10:40:00,181.25,181.5,181.24,181.34,10505.0,181.25,181.5,181.24,181.34,10505.0
2020-01-21 10:45:00,181.3,181.98,181.3,181.85,14654.0,181.3,181.98,181.3,181.85,14654.0
2020-01-21 10:50:00,181.9,181.91,181.72,181.91,7678.0,181.9,181.91,181.72,181.91,7678.0
2020-01-21 10:55:00,181.94,182.0,181.55,181.72,3793.0,181.94,182.0,181.55,181.72,3793.0
2020-01-21 11:00:00,181.65,182.02,181.55,181.89,8177.0,181.65,182.02,181.55,181.89,8177.0
2020-01-21 11:05:00,182.01,182.06,181.83,182.06,6148.0,182.01,182.06,181.83,182.06,6148.0
2020-01-21 11:10:00,182.11,182.53,182.11,182.35,7394.0,182.11,182.53,182.11,182.35,7394.0
2020-01-21 11:15:00,182.42,182.77,182.41,182.57,6759.0,182.42,182.77,182.41,182.57,6759.0
2020-01-21 11:20:00,182.5,183.0,182.5,182.74,6878.0,182.5,183.0,182.5,182.74,6878.0
2020-01-21 11:25:00,182.81,182.92,182.71,182.77,3632.0,182.81,182.92,182.71,182.77,3632.0
2020-01-21 11:30:00,182.85,183.01,182.85,182.96,3754.0,182.85,183.01,182.85,182.96,3754.0
2020-01-21 11:35:00,182.92,183.12,182.89,182.99,10700.0,182.92,183.12,182.89,182.99,10700.0
2020-01-21 11:40:00,182.98,183.08,182.8,183.0,6789.0,182.98,183.08,182.8,183.0,6789.0
2020-01-21 11:45:00,183.02,183.08,182.86,182.95,6004.0,183.02,183.08,182.86,182.95,6004.0
2020-01-21 11:50:00,182.84,182.84,182.55,182.74,4052.0,182.84,182.84,182.55,182.74,4052.0
2020-01-21 11:55:00,182.8,182.83,182.6,182.79,6050.0,182.8,182.83,182.6,182.79,6050.0
2020-01-21 12:00:00,182.7,182.96,182.67,182.96,7913.0,182.7,182.96,182.67,182.96,7913.0
2020-01-21 12:05:00,182.92,183.16,182.91,183.07,6256.0,182.92,183.16,182.91,183.07,6256.0
2020-01-21 12:10:00,183.01,183.1,182.9,182.93,16127.0,183.01,183.1,182.9,182.93,16127.0
2020-01-21 12:15:00,182.93,182.93,182.79,182.87,4444.0,182.93,182.93,182.79,182.87,4444.0
2020-01-21 12:20:00,182.93,183.16,182.92,183.16,6936.0,182.93,183.16,182.92,183.16,6936.0
2020-01-21 12:25:00,183.1,183.1,182.98,183.06,9217.0,183.1,183.1,182.98,183.06,9217.0
2020-01-21 12:30:00,183.02,183.14,182.93,183.02,4605.0,183.02,183.14,182.93,183.02,4605.0
2020-01-21 12:35:00,182.96,183.17,182.96,183.14,8002.0,182.96,183.17,182.96,183.14,8002.0
2020-01-21 12:40:00,183.14,183.21,183.08,183.21,4331.0,183.14,183.21,183.08,183.21,4331.0
2020-01-21 12:45:00,183.21,183.25,182.96,183.02,13000.0,183.21,183.25,182.96,183.02,13000.0
2020-01-21 12:50:00,182.97,183.13,182.84,183.11,7635.0,182.97,183.13,182.84,183.11,7635.0
2020-01-21 12:55:00,183.07,183.19,183.0,183.13,4294.0,183.07,183.19,183.0,183.13,4294.0
2020-01-21 13:00:00,183.13,183.46,183.07,183.42,7215.0,183.13,183.46,183.07,183.42,7215.0
2020-01-21 13:05:00,183.5,183.54,183.12,183.18,15548.0,183.5,183.54,183.12,183.18,15548.0
2020-01-21 13:10:00,183.14,183.19,182.94,182.98,6520.0,183.14,183.19,182.94,182.98,6520.0
2020-01-21 13:15:00,182.91,182.97,182.68,182.7,11107.0,182.91,182.97,182.68,182.7,11107.0
2020-01-21 13:20:00,182.65,182.65,182.39,182.64,9796.0,182.65,182.65,182.39,182.64,9796.0
2020-01-21 13:25:00,182.68,182.82,182.62,182.78,6000.0,182.68,182.82,182.62,182.78,6000.0
2020-01-21 13:30:00,182.78,182.8,182.5,182.71,10860.0,182.78,182.8,182.5,182.71,10860.0
2020-01-21 13:35:00,182.7,182.7,182.47,182.51,7003.0,182.7,182.7,182.47,182.51,7003.0
2020-01-21 13:40:00,182.51,182.51,182.19,182.29,4009.0,182.51,182.51,182.19,182.29,4009.0
2020-01-21 13:45:00,182.28,182.51,182.28,182.4,5313.0,182.28,182.51,182.28,182.4,5313.0
2020-01-21 13:50:00,182.38,182.38,182.01,182.09,4003.0,182.38,182.38,182.01,182.09,4003.0
2020-01-21 13:55:00,182.09,182.33,182.02,182.21,12719.0,182.09,182.33,182.02,182.21,12719.0
2020-01-21 14:00:00,182.11,182.16,181.86,182.13,17201.0,182.11,182.16,181.86,182.13,17201.0
2020-01-21 14:05:00,182.07,182.16,181.95,182.12,5753.0,182.07,182.16,181.95,182.12,5753.0
2020-01-21 14:10:00,182.18,182.24,182.09,182.09,3192.0,182.18,182.24,182.09,182.09,3192.0
2020-01-21 14:15:00,182.06,182.12,182.02,182.02,1400.0,182.06,182.12,182.02,182.02,1400.0
2020-01-21 14:20:00,182.03,182.03,181.73,181.82,2710.0,182.03,182.03,181.73,181.82,2710.0
2020-01-21 14:25:00,181.74,181.9,181.74,181.87,4390.0,181.74,181.9,181.74,181.87,4390.0
2020-01-21 14:30:00,181.75,182.01,181.74,181.99,6591.0,181.75,182.01,181.74,181.99,6591.0
2020-01-21 14:35:00,181.89,181.91,181.63,181.91,2633.0,181.89,181.91,181.63,181.91,2633.0
2020-01-21 14:40:00,181.85,182.17,181.81,182.1,7862.0,181.85,182.17,181.81,182.1,7862.0
2020-01-21 14:45:00,182.14,182.22,182.05,182.22,4445.0,182.14,182.22,182.05,182.22,4445.0
2020-01-21 14:50:00,182.14,182.27,182.08,182.27,2600.0,182.14,182.27,182.08,182.27,2600.0
2020-01-21 14:55:00,182.33,182.44,182.21,182.39,5404.0,182.33,182.44,182.21,182.39,5404.0
2020-01-21 15:00:00,182.49,182.65,182.39,182.58,10730.0,182.49,182.65,182.39,182.58,10730.0
2020-01-21 15:05:00,182.52,182.71,182.48,182.71,3271.0,182.52,182.71,182.48,182.71,3271.0
2020-01-21 15:10:00,182.66,182.77,182.57,182.65,5841.0,182.66,182.77,182.57,182.65,5841.0
2020-01-21 15:15:00,182.6,182.63,182.49,182.52,3923.0,182.6,182.63,182.49,182.52,3923.0
2020-01-21 15:20:00,182.5,182.65,182.44,182.59,6099.0,182.5,182.65,182.44,182.59,6099.0
2020-01-21 15:25:00,182.56,182.61,182.52,182.55,5740.0,182.56,182.61,182.52,182.55,5740.0
2020-01-21 15:30:00,182.54,183.06,182.51,182.81,16542.0,182.54,183.06,182.51,182.81,16542.0
2020-01-21 15:35:00,182.72,182.92,182.71,182.77,8985.0,182.72,182.92,182.71,182.77,8985.0
2020-01-21 15:40:00,182.77,182.77,182.59,182.7,10312.0,182.77,182.77,182.59,182.7,10312.0
2020-01-21 15:45:00,182.69,182.69,182.19,182.21,7025.0,182.69,182.69,182.19,182.21,7025.0
2020-01-21 15:50:00,182.2,182.31,181.88,182.04,66248.0,182.2,182.31,181.88,182.04,66248.0
2020-01-21 15:55:00,182.18,182.51,182.15,182.27,93008.0,182.18,182.51,182.15,182.27,93008.0
2020-01-22 09:30:00,183.06,183.85,182.77,182.84,21820.0,183.06,183.85,182.77,182.84,21820.0
2020-01-22 09:35:00,182.87,183.5,182.8,183.49,37641.0,182.87,183.5,182.8,183.49,37641.0
2020-01-22 09:40:00,183.5,183.5,182.68,182.68,6073.0,183.5,183.5,182.68,182.68,6073.0
2020-01-22 09:45:00,182.93,183.11,182.28,182.68,6550.0,182.93,183.11,182.28,182.68,6550.0
2020-01-22 09:50:00,182.5,182.72,182.38,182.49,8135.0,182.5,182.72,182.38,182.49,8135.0
2020-01-22 09:55:00,182.52,183.31,182.47,183.14,13121.0,182.52,183.31,182.47,183.14,13121.0
2020-01-22 10:00:00,183.0,183.53,183.0,183.53,7144.0,183.0,183.53,183.0,183.53,7144.0
2020-01-22 10:05:00,183.41,183.41,182.93,183.02,10689.0,183.41,183.41,182.93,183.02,10689.0
2020-01-22 10:10:00,183.13,183.35,183.03,183.14,8400.0,183.13,183.35,183.03,183.14,8400.0
2020-01-22 10:15:00,183.12,183.2,182.97,183.14,2814.0,183.12,183.2,182.97,183.14,2814.0
2020-01-22 10:20:00,183.35,183.35,183.19,183.24,3105.0,183.35,183.35,183.19,183.24,3105.0
2020-01-22 10:25:00,183.19,183.36,183.09,183.09,3910.0,183.19,183.36,183.09,183.09,3910.0
2020-01-22 10:30:00,183.05,183.1,182.79,182.9,10541.0,183.05,183.1,182.79,182.9,10541.0
2020-01-22 10:35:00,182.91,183.06,182.82,183.06,3014.0,182.91,183.06,182.82,183.06,3014.0
2020-01-22 10:40:00,183.24,183.37,183.23,183.25,1885.0,183.24,183.37,183.23,183.25,1885.0
2020-01-22 10:45:00,183.3,183.64,183.3,183.64,29342.0,183.3,183.64,183.3,183.64,29342.0
2020-01-22 10:50:00,183.5,183.82,183.5,183.6,15536.0,183.5,183.82,183.5,183.6,15536.0
2020-01-22 10:55:00,183.67,184.59,183.59,184.37,16406.0,183.67,184.59,183.59,184.37,16406.0
2020-01-22 11:00:00,184.39,184.51,184.07,184.09,6965.0,184.39,184.51,184.07,184.09,6965.0
2020-01-22 11:05:00,183.95,184.28,183.94,183.94,3917.0,183.95,184.28,183.94,183.94,3917.0
2020-01-22 11:10:00,183.89,183.95,183.56,183.6,3877.0,183.89,183.95,183.56,183.6,3877.0
2020-01-22 11:15:00,183.62,183.74,183.55,183.59,3212.0,183.62,183.74,183.55,183.59,3212.0
2020-01-22 11:20:00,183.51,183.69,183.5,183.62,5885.0,183.51,183.69,183.5,183.62,5885.0
2020-01-22 11:25:00,183.59,183.9,183.59,183.84,1810.0,183.59,183.9,183.59,183.84,1810.0
2020-01-22 11:30:00,183.81,184.0,183.79,183.96,6765.0,183.81,184.0,183.79,183.96,6765.0
2020-01-22 11:35:00,183.91,183.99,183.62,183.64,11184.0,183.91,183.99,183.62,183.64,11184.0
2020-01-22 11:40:00,183.59,183.6,183.23,183.23,1885.0,183.59,183.6,183.23,183.23,1885.0
2020-01-22 11:45:00,183.26,183.52,183.25,183.43,2862.0,183.26,183.52,183.25,183.43,2862.0
2020-01-22 11:50:00,183.32,183.68,183.32,183.68,6285.0,183.32,183.68,183.32,183.68,6285.0
2020-01-22 11:55:00,183.62,183.73,183.54,183.72,3743.0,183.62,183.73,183.54,183.72,3743.0
2020-01-22 12:00:00,183.79,183.83,183.69,183.69,1650.0,183.79,183.83,183.69,183.69,1650.0
2020-01-22 12:05:00,183.69,183.69,183.48,183.55,4872.0,183.69,183.69,183.48,183.55,4872.0
2020-01-22 12:10:00,183.6,183.74,183.41,183.41,6529.0,183.6,183.74,183.41,183.41,6529.0
2020-01-22 12:15:00,183.49,183.58,183.31,183.32,3910.0,183.49,183.58,183.31,183.32,3910.0
2020-01-22 12:20:00,183.41,183.43,183.27,183.43,4405.0,183.41,183.43,183.27,183.43,4405.0
2020-01-22 12:25:00,183.4,183.45,183.32,183.42,2701.0,183.4,183.45,183.32,183.42,2701.0
2020-01-22 12:30:00,183.49,183.7,183.49,183.68,3005.0,183.49,183.7,183.49,183.68,3005.0
2020-01-22 12:35:00,183.65,183.85,183.63,183.68,2515.0,183.65,183.85,183.63,183.68,2515.0
2020-01-22 12:40:00,183.67,183.8,183.58,183.79,2166.0,183.67,183.8,183.58,183.79,2166.0
2020-01-22 12:45:00,183.93,183.94,183.75,183.75,1400.0,183.93,183.94,183.75,183.75,1400.0
2020-01-22 12:50:00,183.71,183.72,183.58,183.59,5208.0,183.71,183.72,183.58,183.59,5208.0
2020-01-22 12:55:00,183.56,183.63,183.46,183.54,3996.0,183.56,183.63,183.46,183.54,3996.0
2020-01-22 13:00:00,183.54,183.63,183.42,183.46,3026.0,183.54,183.63,183.42,183.46,3026.0
2020-01-22 13:05:00,183.53,183.65,183.5,183.63,3505.0,183.53,183.65,183.5,183.63,3505.0
2020-01-22 13:10:00,183.63,183.85,183.63,183.85,5586.0,183.63,183.85,183.63,183.85,5586.0
2020-01-22 13:15:00,183.81,183.9,183.73,183.9,13452.0,183.81,183.9,183.73,183.9,13452.0
2020-01-22 13:20:00,183.88,183.93,183.75,183.92,2950.0,183.88,183.93,183.75,183.92,2950.0
2020-01-22 13:25:00,183.89,183.94,183.84,183.93,1426.0,183.89,183.94,183.84,183.93,1426.0
2020-01-22 13:30:00,183.94,183.96,183.83,183.94,7846.0,183.94,183.96,183.83,183.94,7846.0
2020-01-22 13:35:00,183.88,183.92,183.74,183.89,12347.0,183.88,183.92,183.74,183.89,12347.0
2020-01-22 13:40:00,183.86,183.99,183.83,183.83,13900.0,183.86,183.99,183.83,183.83,13900.0
2020-01-22 13:45:00,183.86,184.0,183.81,183.9,8161.0,183.86,184.0,183.81,183.9,8161.0
2020-01-22 13:50:00,183.87,183.94,183.75,183.75,11354.0,183.87,183.94,183.75,183.75,11354.0
2020-01-22 13:55:00,183.78,183.86,183.74,183.8,8007.0,183.78,183.86,183.74,183.8,8007.0
2020-01-22 14:00:00,183.75,183.86,183.56,183.65,7129.0,183.75,183.86,183.56,183.65,7129.0
2020-01-22 14:05:00,183.7,183.78,183.7,183.76,7856.0,183.7,183.78,183.7,183.76,7856.0
2020-01-22 14:10:00,183.7,183.74,183.63,183.63,2101.0,183.7,183.74,183.63,183.63,2101.0
2020-01-22 14:15:00,183.55,183.79,183.55,183.76,5410.0,183.55,183.79,183.55,183.76,5410.0
2020-01-22 14:20:00,183.81,183.87,183.71,183.76,8690.0,183.81,183.87,183.71,183.76,8690.0
2020-01-22 14:25:00,183.64,183.74,183.64,183.7,3837.0,183.64,183.74,183.64,183.7,3837.0
2020-01-22 14:30:00,183.67,183.85,183.58,183.82,4804.0,183.67,183.85,183.58,183.82,4804.0
2020-01-22 14:35:00,183.83,183.96,183.75,183.92,4196.0,183.83,183.96,183.75,183.92,4196.0
2020-01-22 14:40:00,183.92,183.95,183.8,183.8,4577.0,183.92,183.95,183.8,183.8,4577.0
2020-01-22 14:45:00,183.8,183.95,183.62,183.95,6304.0,183.8,183.95,183.62,183.95,6304.0
2020-01-22 14:50:00,183.93,184.13,183.9,184.13,2200.0,183.93,184.13,183.9,184.13,2200.0
2020-01-22 14:55:00,184.09,184.21,184.04,184.16,6799.0,184.09,184.21,184.04,184.16,6799.0
2020-01-22 15:00:00,184.12,184.14,183.83,183.86,5650.0,184.12,184.14,183.83,183.86,5650.0
2020-01-22 15:05:00,183.86,183.89,183.66,183.72,11379.0,183.86,183.89,183.66,183.72,11379.0
2020-01-22 15:10:00,183.75,183.75,183.34,183.37,12499.0,183.75,183.75,183.34,183.37,12499.0
2020-01-22 15:15:00,183.37,183.37,183.12,183.29,11241.0,183.37,183.37,183.12,183.29,11241.0
2020-01-22 15:20:00,183.24,183.31,182.94,183.0,37974.0,183.24,183.31,182.94,183.0,37974.0
2020-01-22 15:25:00,182.96,183.1,182.68,182.9,20411.0,182.96,183.1,182.68,182.9,20411.0
2020-01-22 15:30:00,182.93,183.2,182.89,183.06,189098.0,182.93,183.2,182.89,183.06,189098.0
2020-01-22 15:35:00,183.08,183.08,182.56,182.64,187903.0,183.08,183.08,182.56,182.64,187903.0
2020-01-22 15:40:00,182.63,182.66,182.38,182.5,17324.0,182.63,182.66,182.38,182.5,17324.0
2020-01-22 15:45:00,182.47,182.81,182.37,182.77,18854.0,182.47,182.81,182.37,182.77,18854.0
2020-01-22 15:50:00,182.82,182.89,182.37,182.53,70671.0,182.82,182.89,182.37,182.53,70671.0
2020-01-22 15:55:00,182.65,182.75,182.38,182.39,83213.0,182.65,182.75,182.38,182.39,83213.0
2020-01-23 09:30:00,183.05,183.17,182.11,182.8,22337.0,183.05,183.17,182.11,182.8,22337.0
2020-01-23 09:35:00,182.97,182.97,181.82,182.39,6667.0,182.97,182.97,181.82,182.39,6667.0
2020-01-23 09:40:00,182.16,182.39,181.28,181.38,14430.0,182.16,182.39,181.28,181.38,14430.0
2020-01-23 09:45:00,181.3,181.52,181.25,181.33,18728.0,181.3,181.52,181.25,181.33,18728.0
2020-01-23 09:50:00,181.41,182.46,181.41,182.25,11457.0,181.41,182.46,181.41,182.25,11457.0
2020-01-23 09:55:00,182.31,182.63,182.05,182.63,3150.0,182.31,182.63,182.05,182.63,3150.0
2020-01-23 10:00:00,182.55,182.84,182.44,182.77,8597.0,182.55,182.84,182.44,182.77,8597.0
2020-01-23 10:05:00,182.78,182.78,181.91,182.41,11247.0,182.78,182.78,181.91,182.41,11247.0
2020-01-23 10:10:00,182.41,182.79,182.24,182.69,2265.0,182.41,182.79,182.24,182.69,2265.0
2020-01-23 10:15:00,182.61,182.66,182.59,182.64,1413.0,182.61,182.66,182.59,182.64,1413.0
2020-01-23 10:20:00,182.46,182.74,182.4,182.72,2313.0,182.46,182.74,182.4,182.72,2313.0
2020-01-23 10:25:00,182.76,182.77,182.67,182.73,1023.0,182.76,182.77,182.67,182.73,1023.0
2020-01-23 10:30:00,182.85,183.03,182.71,182.97,3957.0,182.85,183.03,182.71,182.97,3957.0
2020-01-23 10:35:00,182.96,183.13,182.66,182.66,3688.0,182.96,183.13,182.66,182.66,3688.0
2020-01-23 10:40:00,182.68,182.91,182.68,182.77,2334.0,182.68,182.91,182.68,182.77,2334.0
2020-01-23 10:45:00,182.75,182.78,182.52,182.75,4991.0,182.75,182.78,182.52,182.75,4991.0
2020-01-23 10:50:00,182.74,182.74,182.51,182.51,1000.0,182.74,182.74,182.51,182.51,1000.0
2020-01-23 10:55:00,182.45,182.53,182.31,182.41,3341.0,182.45,182.53,182.31,182.41,3341.0
2020-01-23 11:00:00,182.43,182.48,182.24,182.38,2500.0,182.43,182.48,182.24,182.38,2500.0
2020-01-23 11:05:00,182.33,182.42,182.29,182.4,3396.0,182.33,182.42,182.29,182.4,3396.0
2020-01-23 11:10:00,182.42,183.01,182.34,182.93,10775.0,182.42,183.01,182.34,182.93,10775.0
2020-01-23 11:15:00,182.95,183.3,182.94,183.17,3698.0,182.95,183.3,182.94,183.17,3698.0
2020-01-23 11:20:00,183.14,183.29,183.0,183.01,2529.0,183.14,183.29,183.0,183.01,2529.0
2020-01-23 11:25:00,182.88,182.88,182.47,182.47,16919.0,182.88,182.88,182.47,182.47,16919.0
2020-01-23 11:30:00,182.52,183.07,182.46,183.01,44965.0,182.52,183.07,182.46,183.01,44965.0
2020-01-23 11:35:00,183.03,183.41,183.02,183.41,6511.0,183.03,183.41,183.02,183.41,6511.0
2020-01-23 11:40:00,183.31,183.31,183.11,183.13,6300.0,183.31,183.31,183.11,183.13,6300.0
2020-01-23 11:45:00,183.09,183.28,182.93,183.2,3875.0,183.09,183.28,182.93,183.2,3875.0
2020-01-23 11:50:00,183.15,183.28,183.06,183.24,6900.0,183.15,183.28,183.06,183.24,6900.0
2020-01-23 11:55:00,183.23,183.59,183.15,183.4,14994.0,183.23,183.59,183.15,183.4,14994.0
2020-01-23 12:00:00,183.36,183.87,183.27,183.76,31936.0,183.36,183.87,183.27,183.76,31936.0
2020-01-23 12:05:00,183.85,183.9,183.39,183.69,31599.0,183.85,183.9,183.39,183.69,31599.0
2020-01-23 12:10:00,183.67,183.8,183.48,183.54,24147.0,183.67,183.8,183.48,183.54,24147.0
2020-01-23 12:15:00,183.52,183.52,183.17,183.38,14022.0,183.52,183.52,183.17,183.38,14022.0
2020-01-23 12:20:00,183.49,183.71,183.43,183.69,3800.0,183.49,183.71,183.43,183.69,3800.0
2020-01-23 12:25:00,183.62,183.83,183.62,183.82,4589.0,183.62,183.83,183.62,183.82,4589.0
2020-01-23 12:30:00,183.78,183.84,183.65,183.65,6347.0,183.78,183.84,183.65,183.65,6347.0
2020-01-23 12:35:00,183.58,183.61,183.39,183.48,5011.0,183.58,183.61,183.39,183.48,5011.0
2020-01-23 12:40:00,183.46,183.52,183.41,183.45,3011.0,183.46,183.52,183.41,183.45,3011.0
2020-01-23 12:45:00,183.47,183.63,183.35,183.59,4539.0,183.47,183.63,183.35,183.59,4539.0
2020-01-23 12:50:00,183.54,183.73,183.51,183.64,2240.0,183.54,183.73,183.51,183.64,2240.0
2020-01-23 12:55:00,183.53,183.67,183.51,183.58,6390.0,183.53,183.67,183.51,183.58,6390.0
2020-01-23 13:00:00,183.62,183.62,183.51,183.54,5032.0,183.62,183.62,183.51,183.54,5032.0
2020-01-23 13:05:00,183.54,183.54,183.34,183.43,2434.0,183.54,183.54,183.34,183.43,2434.0
2020-01-23 13:10:00,183.39,183.4,183.21,183.21,1567.0,183.39,183.4,183.21,183.21,1567.0
2020-01-23 13:15:00,183.13,183.22,183.09,183.21,3400.0,183.13,183.22,183.09,183.21,3400.0
2020-01-23 13:20:00,183.23,183.34,183.11,183.34,2205.0,183.23,183.34,183.11,183.34,2205.0
2020-01-23 13:25:00,183.47,183.51,183.43,183.51,900.0,183.47,183.51,183.43,183.51,900.0
2020-01-23 13:30:00,183.4,183.54,183.33,183.53,2201.0,183.4,183.54,183.33,183.53,2201.0
2020-01-23 13:35:00,183.59,183.89,183.59,183.89,2100.0,183.59,183.89,183.59,183.89,2100.0
2020-01-23 13:40:00,183.89,184.0,183.81,183.91,7409.0,183.89,184.0,183.81,183.91,7409.0
2020-01-23 13:45:00,183.89,184.25,183.89,184.16,8423.0,183.89,184.25,183.89,184.16,8423.0
2020-01-23 13:50:00,184.15,184.32,184.15,184.23,15219.0,184.15,184.32,184.15,184.23,15219.0
2020-01-23 13:55:00,184.34,184.38,184.09,184.16,17485.0,184.34,184.38,184.09,184.16,17485.0
2020-01-23 14:00:00,184.15,184.21,183.96,184.05,5159.0,184.15,184.21,183.96,184.05,5159.0
2020-01-23 14:05:00,183.98,184.56,183.78,184.08,24265.0,183.98,184.56,183.78,184.08,24265.0
2020-01-23 14:10:00,184.08,184.25,184.0,184.25,2950.0,184.08,184.25,184.0,184.25,2950.0
2020-01-23 14:15:00,184.15,184.26,184.08,184.16,4715.0,184.15,184.26,184.08,184.16,4715.0
2020-01-23 14:20:00,184.22,184.34,184.18,184.25,5515.0,184.22,184.34,184.18,184.25,5515.0
2020-01-23 14:25:00,184.22,184.22,184.07,184.15,3915.0,184.22,184.22,184.07,184.15,3915.0
2020-01-23 14:30:00,184.2,184.33,184.15,184.26,5300.0,184.2,184.33,184.15,184.26,5300.0
2020-01-23 14:35:00,184.28,184.46,184.28,184.34,7455.0,184.28,184.46,184.28,184.34,7455.0
2020-01-23 14:40:00,184.35,184.35,184.22,184.22,22000.0,184.35,184.35,184.22,184.22,22000.0
2020-01-23 14:45:00,184.17,184.21,184.02,184.03,8853.0,184.17,184.21,184.02,184.03,8853.0
2020-01-23 14:50:00,184.04,184.14,184.02,184.05,4956.0,184.04,184.14,184.02,184.05,4956.0
2020-01-23 14:55:00,184.02,184.03,183.82,183.88,5077.0,184.02,184.03,183.82,183.88,5077.0
2020-01-23 15:00:00,183.87,183.9,183.73,183.75,15100.0,183.87,183.9,183.73,183.75,15100.0
2020-01-23 15:05:00,183.69,183.7,183.52,183.52,5200.0,183.69,183.7,183.52,183.52,5200.0
2020-01-23 15:10:00,183.51,183.56,183.41,183.54,4300.0,183.51,183.56,183.41,183.54,4300.0
2020-01-23 15:15:00,183.5,183.55,183.46,183.49,6634.0,183.5,183.55,183.46,183.49,6634.0
2020-01-23 15:20:00,183.5,183.54,183.36,183.36,7618.0,183.5,183.54,183.36,183.36,7618.0
2020-01-23 15:25:00,183.37,183.66,183.22,183.66,28023.0,183.37,183.66,183.22,183.66,28023.0
2020-01-23 15:30:00,183.65,183.83,183.57,183.79,14710.0,183.65,183.83,183.57,183.79,14710.0
2020-01-23 15:35:00,183.79,183.96,183.77,183.96,17120.0,183.79,183.96,183.77,183.96,17120.0
2020-01-23 15:40:00,183.95,184.09,183.82,184.03,18796.0,183.95,184.09,183.82,184.03,18796.0
2020-01-23 15:45:00,184.05,184.4,184.03,184.08,23807.0,184.05,184.4,184.03,184.08,23807.0
2020-01-23 15:50:00,184.13,184.59,184.08,184.45,67821.0,184.13,184.59,184.08,184.45,67821.0
2020-01-23 15:55:00,184.45,184.58,184.27,184.42,91459.0,184.45,184.58,184.27,184.42,91459.0
2020-01-24 09:30:00,185.0,186.49,184.62,186.32,42519.0,185.0,186.49,184.62,186.32,42519.0
2020-01-24 09:35:00,186.34,187.9,186.24,187.9,43112.0,186.34,187.9,186.24,187.9,43112.0
2020-01-24 09:40:00,188.0,188.3,187.25,187.73,27399.0,188.0,188.3,187.25,187.73,27399.0
2020-01-24 09:45:00,187.74,187.84,186.76,187.0,40862.0,187.74,187.84,186.76,187.0,40862.0
2020-01-24 09:50:00,187.01,187.37,186.95,187.19,5888.0,187.01,187.37,186.95,187.19,5888.0
2020-01-24 09:55:00,187.33,187.56,186.94,187.48,14385.0,187.33,187.56,186.94,187.48,14385.0
2020-01-24 10:00:00,187.56,187.77,187.05,187.16,11615.0,187.56,187.77,187.05,187.16,11615.0
2020-01-24 10:05:00,187.22,187.29,186.92,187.02,21391.0,187.22,187.29,186.92,187.02,21391.0
2020-01-24 10:10:00,187.09,187.42,186.94,186.94,28302.0,187.09,187.42,186.94,186.94,28302.0
2020-01-24 10:15:00,186.93,187.13,186.53,186.8,16317.0,186.93,187.13,186.53,186.8,16317.0
2020-01-24 10:20:00,186.72,187.0,186.54,186.6,11631.0,186.72,187.0,186.54,186.6,11631.0
2020-01-24 10:25:00,186.61,186.65,186.27,186.3,7475.0,186.61,186.65,186.27,186.3,7475.0
2020-01-24 10:30:00,186.34,186.4,186.13,186.38,8030.0,186.34,186.4,186.13,186.38,8030.0
2020-01-24 10:35:00,186.43,186.68,186.41,186.59,13875.0,186.43,186.68,186.41,186.59,13875.0
2020-01-24 10:40:00,186.58,186.8,186.15,186.25,20298.0,186.58,186.8,186.15,186.25,20298.0
2020-01-24 10:45:00,186.28,186.3,185.93,186.09,17455.0,186.28,186.3,185.93,186.09,17455.0
2020-01-24 10:50:00,186.19,186.19,185.95,186.16,4590.0,186.19,186.19,185.95,186.16,4590.0
2020-01-24 10:55:00,186.13,186.43,186.13,186.42,3869.0,186.13,186.43,186.13,186.42,3869.0
2020-01-24 11:00:00,186.37,186.42,186.22,186.25,6258.0,186.37,186.42,186.22,186.25,6258.0
2020-01-24 11:05:00,186.27,186.43,186.12,186.34,4060.0,186.27,186.43,186.12,186.34,4060.0
2020-01-24 11:10:00,186.42,186.43,186.22,186.22,3404.0,186.42,186.43,186.22,186.22,3404.0
2020-01-24 11:15:00,186.2,186.27,185.63,185.8,6732.0,186.2,186.27,185.63,185.8,6732.0
2020-01-24 11:20:00,185.74,185.87,185.58,185.87,12773.0,185.74,185.87,185.58,185.87,12773.0
2020-01-24 11:25:00,185.83,186.11,185.75,186.08,8976.0,185.83,186.11,185.75,186.08,8976.0
2020-01-24 11:30:00,186.11,186.26,185.93,186.25,11696.0,186.11,186.26,185.93,186.25,11696.0
2020-01-24 11:35:00,186.22,186.49,186.07,186.39,5260.0,186.22,186.49,186.07,186.39,5260.0
2020-01-24 11:40:00,186.42,186.76,186.14,186.18,53310.0,186.42,186.76,186.14,186.18,53310.0
2020-01-24 11:45:00,186.15,186.42,186.1,186.17,34180.0,186.15,186.42,186.1,186.17,34180.0
2020-01-24 11:50:00,186.21,186.45,186.1,186.1,25843.0,186.21,186.45,186.1,186.1,25843.0
2020-01-24 11:55:00,186.18,186.38,186.1,186.21,16941.0,186.18,186.38,186.1,186.21,16941.0
2020-01-24 12:00:00,186.16,186.25,185.91,186.2,43950.0,186.16,186.25,185.91,186.2,43950.0
2020-01-24 12:05:00,186.22,186.27,185.23,185.42,43064.0,186.22,186.27,185.23,185.42,43064.0
2020-01-24 12:10:00,185.36,185.62,185.3,185.36,35569.0,185.36,185.62,185.3,185.36,35569.0
2020-01-24 12:15:00,185.36,185.5,184.96,185.06,24605.0,185.36,185.5,184.96,185.06,24605.0
2020-01-24 12:20:00,184.96,185.12,184.85,185.12,24242.0,184.96,185.12,184.85,185.12,24242.0
2020-01-24 12:25:00,185.14,185.37,185.08,185.31,9618.0,185.14,185.37,185.08,185.31,9618.0
2020-01-24 12:30:00,185.38,185.75,185.35,185.68,7500.0,185.38,185.75,185.35,185.68,7500.0
2020-01-24 12:35:00,185.67,186.0,185.66,185.8,6820.0,185.67,186.0,185.66,185.8,6820.0
2020-01-24 12:40:00,185.77,185.87,185.75,185.84,4946.0,185.77,185.87,185.75,185.84,4946.0
2020-01-24 12:45:00,185.82,186.15,185.7,186.13,9857.0,185.82,186.15,185.7,186.13,9857.0
2020-01-24 12:50:00,186.12,186.47,186.09,186.41,20253.0,186.12,186.47,186.09,186.41,20253.0
2020-01-24 12:55:00,186.37,186.62,186.21,186.61,9758.0,186.37,186.62,186.21,186.61,9758.0
2020-01-24 13:00:00,186.53,186.55,186.24,186.45,15966.0,186.53,186.55,186.24,186.45,15966.0
2020-01-24 13:05:00,186.45,186.76,186.29,186.64,19953.0,186.45,186.76,186.29,186.64,19953.0
2020-01-24 13:10:00,186.64,186.79,185.94,185.99,26157.0,186.64,186.79,185.94,185.99,26157.0
2020-01-24 13:15:00,185.9,186.03,185.59,185.89,14417.0,185.9,186.03,185.59,185.89,14417.0
2020-01-24 13:20:00,185.85,186.13,185.82,185.93,9173.0,185.85,186.13,185.82,185.93,9173.0
2020-01-24 13:25:00,185.87,186.11,185.79,185.97,7802.0,185.87,186.11,185.79,185.97,7802.0
2020-01-24 13:30:00,186.02,186.02,185.61,185.68,10275.0,186.02,186.02,185.61,185.68,10275.0
2020-01-24 13:35:00,185.58,185.81,185.58,185.78,2689.0,185.58,185.81,185.58,185.78,2689.0
2020-01-24 13:40:00,185.74,185.74,185.43,185.53,11452.0,185.74,185.74,185.43,185.53,11452.0
2020-01-24 13:45:00,185.55,185.69,185.41,185.42,7005.0,185.55,185.69,185.41,185.42,7005.0
2020-01-24 13:50:00,185.45,185.78,185.41,185.64,26800.0,185.45,185.78,185.41,185.64,26800.0
2020-01-24 13:55:00,185.64,186.0,185.52,185.9,13776.0,185.64,186.0,185.52,185.9,13776.0
2020-01-24 14:00:00,185.83,185.88,185.44,185.53,10075.0,185.83,185.88,185.44,185.53,10075.0
2020-01-24 14:05:00,185.57,185.79,185.57,185.74,2183.0,185.57,185.79,185.57,185.74,2183.0
2020-01-24 14:10:00,185.71,185.76,185.35,185.44,10200.0,185.71,185.76,185.35,185.44,10200.0
2020-01-24 14:15:00,185.45,185.59,184.86,184.86,18550.0,185.45,185.59,184.86,184.86,18550.0
2020-01-24 14:20:00,184.86,184.94,184.52,184.57,8121.0,184.86,184.94,184.52,184.57,8121.0
2020-01-24 14:25:00,184.66,184.96,184.66,184.8,9824.0,184.66,184.96,184.66,184.8,9824.0
2020-01-24 14:30:00,184.87,185.42,184.82,185.42,9376.0,184.87,185.42,184.82,185.42,9376.0
2020-01-24 14:35:00,185.47,185.47,185.09,185.41,17072.0,185.47,185.47,185.09,185.41,17072.0
2020-01-24 14:40:00,185.43,185.57,185.27,185.4,12968.0,185.43,185.57,185.27,185.4,12968.0
2020-01-24 14:45:00,185.37,185.56,185.19,185.53,14569.0,185.37,185.56,185.19,185.53,14569.0
2020-01-24 14:50:00,185.56,185.72,185.54,185.66,6994.0,185.56,185.72,185.54,185.66,6994.0
2020-01-24 14:55:00,185.61,186.03,185.6,186.0,12388.0,185.61,186.03,185.6,186.0,12388.0
2020-01-24 15:00:00,186.05,186.41,185.94,186.12,9356.0,186.05,186.41,185.94,186.12,9356.0
2020-01-24 15:05:00,186.11,186.22,185.89,186.17,9460.0,186.11,186.22,185.89,186.17,9460.0
2020-01-24 15:10:00,186.2,186.39,186.0,186.25,13169.0,186.2,186.39,186.0,186.25,13169.0
2020-01-24 15:15:00,186.24,186.31,185.97,186.19,7138.0,186.24,186.31,185.97,186.19,7138.0
2020-01-24 15:20:00,186.15,186.29,185.98,186.08,9837.0,186.15,186.29,185.98,186.08,9837.0
2020-01-24 15:25:00,186.01,186.22,185.92,186.07,41901.0,186.01,186.22,185.92,186.07,41901.0
2020-01-24 15:30:00,186.07,186.09,185.61,185.77,32064.0,186.07,186.09,185.61,185.77,32064.0
2020-01-24 15:35:00,185.8,186.15,185.78,186.0,12896.0,185.8,186.15,185.78,186.0,12896.0
2020-01-24 15:40:00,185.9,185.97,185.56,185.72,31249.0,185.9,185.97,185.56,185.72,31249.0
2020-01-24 15:45:00,185.72,185.94,185.58,185.74,33259.0,185.72,185.94,185.58,185.74,33259.0
2020-01-24 15:50:00,185.7,186.27,185.5,186.23,45568.0,185.7,186.27,185.5,186.23,45568.0
2020-01-24 15:55:00,186.21,186.27,185.88,186.17,82668.0,186.21,186.27,185.88,186.17,82668.0
2020-01-27 09:30:00,182.0,182.55,181.21,182.09,54494.0,182.0,182.55,181.21,182.09,54494.0
2020-01-27 09:35:00,182.07,182.94,181.73,182.29,15653.0,182.07,182.94,181.73,182.29,15653.0
2020-01-27 09:40:00,182.37,182.52,181.68,182.09,18598.0,182.37,182.52,181.68,182.09,18598.0
2020-01-27 09:45:00,181.8,182.07,181.4,181.63,20224.0,181.8,182.07,181.4,181.63,20224.0
2020-01-27 09:50:00,181.58,182.42,181.57,181.94,7950.0,181.58,182.42,181.57,181.94,7950.0
2020-01-27 09:55:00,181.96,182.0,181.69,181.96,22034.0,181.96,182.0,181.69,181.96,22034.0
2020-01-27 10:00:00,181.85,181.85,181.42,181.56,15359.0,181.85,181.85,181.42,181.56,15359.0
2020-01-27 10:05:00,181.59,182.24,181.45,182.18,21382.0,181.59,182.24,181.45,182.18,21382.0
2020-01-27 10:10:00,182.38,182.38,181.74,181.95,8000.0,182.38,182.38,181.74,181.95,8000.0
2020-01-27 10:15:00,182.03,182.25,181.77,181.77,3798.0,182.03,182.25,181.77,181.77,3798.0
2020-01-27 10:20:00,181.74,182.92,181.74,182.87,10625.0,181.74,182.92,181.74,182.87,10625.0
2020-01-27 10:25:00,182.94,183.27,182.73,183.13,6202.0,182.94,183.27,182.73,183.13,6202.0
2020-01-27 10:30:00,183.09,183.21,182.94,183.2,22826.0,183.09,183.21,182.94,183.2,22826.0
2020-01-27 10:35:00,183.2,183.47,183.13,183.33,16671.0,183.2,183.47,183.13,183.33,16671.0
2020-01-27 10:40:00,183.25,183.38,183.11,183.31,23223.0,183.25,183.38,183.11,183.31,23223.0
2020-01-27 10:45:00,183.29,183.37,183.11,183.15,3523.0,183.29,183.37,183.11,183.15,3523.0
2020-01-27 10:50:00,183.16,183.24,182.66,182.66,14960.0,183.16,183.24,182.66,182.66,14960.0
2020-01-27 10:55:00,182.64,182.77,182.63,182.74,5099.0,182.64,182.77,182.63,182.74,5099.0
2020-01-27 11:00:00,182.79,182.87,182.59,182.81,4700.0,182.79,182.87,182.59,182.81,4700.0
2020-01-27 11:05:00,182.81,182.95,182.58,182.86,10560.0,182.81,182.95,182.58,182.86,10560.0
2020-01-27 11:10:00,182.76,182.76,182.22,182.23,3150.0,182.76,182.76,182.22,182.23,3150.0
2020-01-27 11:15:00,182.24,182.28,182.08,182.26,6514.0,182.24,182.28,182.08,182.26,6514.0
2020-01-27 11:20:00,182.2,182.62,182.09,182.5,6990.0,182.2,182.62,182.09,182.5,6990.0
2020-01-27 11:25:00,182.42,182.68,182.39,182.49,2327.0,182.42,182.68,182.39,182.49,2327.0
2020-01-27 11:30:00,182.5,182.53,182.16,182.4,15260.0,182.5,182.53,182.16,182.4,15260.0
2020-01-27 11:35:00,182.71,182.96,182.69,182.83,3200.0,182.71,182.96,182.69,182.83,3200.0
2020-01-27 11:40:00,182.78,183.08,182.78,183.08,5000.0,182.78,183.08,182.78,183.08,5000.0
2020-01-27 11:45:00,183.07,183.07,182.82,182.82,2100.0,183.07,183.07,182.82,182.82,2100.0
2020-01-27 11:50:00,182.97,183.5,182.84,183.5,7010.0,182.97,183.5,182.84,183.5,7010.0
2020-01-27 11:55:00,183.42,183.86,183.41,183.71,11500.0,183.42,183.86,183.41,183.71,11500.0
2020-01-27 12:00:00,183.61,183.62,183.11,183.22,1530.0,183.61,183.62,183.11,183.22,1530.0
2020-01-27 12:05:00,183.16,183.38,183.11,183.19,5131.0,183.16,183.38,183.11,183.19,5131.0
2020-01-27 12:10:00,183.19,183.49,183.19,183.49,3526.0,183.19,183.49,183.19,183.49,3526.0
2020-01-27 12:15:00,183.51,184.01,183.49,184.01,9581.0,183.51,184.01,183.49,184.01,9581.0
2020-01-27 12:20:00,184.02,184.35,184.02,184.13,7311.0,184.02,184.35,184.02,184.13,7311.0
2020-01-27 12:25:00,184.1,184.38,184.1,184.28,9936.0,184.1,184.38,184.1,184.28,9936.0
2020-01-27 12:30:00,184.28,184.54,184.24,184.53,6334.0,184.28,184.54,184.24,184.53,6334.0
2020-01-27 12:35:00,184.56,184.56,184.0,184.28,18173.0,184.56,184.56,184.0,184.28,18173.0
2020-01-27 12:40:00,184.27,184.31,183.89,183.91,15723.0,184.27,184.31,183.89,183.91,15723.0
2020-01-27 12:45:00,183.91,184.01,183.8,183.92,5657.0,183.91,184.01,183.8,183.92,5657.0
2020-01-27 12:50:00,183.97,184.01,183.85,183.86,7154.0,183.97,184.01,183.85,183.86,7154.0
2020-01-27 12:55:00,183.78,183.83,183.7,183.78,1200.0,183.78,183.83,183.7,183.78,1200.0
2020-01-27 13:00:00,183.77,183.86,183.71,183.86,3947.0,183.77,183.86,183.71,183.86,3947.0
2020-01-27 13:05:00,183.83,183.89,183.78,183.85,1400.0,183.83,183.89,183.78,183.85,1400.0
2020-01-27 13:10:00,183.89,184.25,183.83,184.15,13287.0,183.89,184.25,183.83,184.15,13287.0
2020-01-27 13:15:00,184.15,184.58,184.13,184.58,8635.0,184.15,184.58,184.13,184.58,8635.0
2020-01-27 13:20:00,184.61,184.63,184.49,184.6,12141.0,184.61,184.63,184.49,184.6,12141.0
2020-01-27 13:25:00,184.54,184.59,184.45,184.59,3550.0,184.54,184.59,184.45,184.59,3550.0
2020-01-27 13:30:00,184.56,184.73,184.51,184.64,2498.0,184.56,184.73,184.51,184.64,2498.0
2020-01-27 13:35:00,184.71,184.87,184.7,184.87,4151.0,184.71,184.87,184.7,184.87,4151.0
2020-01-27 13:40:00,184.85,184.92,184.82,184.91,2400.0,184.85,184.92,184.82,184.91,2400.0
2020-01-27 13:45:00,184.91,184.91,184.76,184.81,3200.0,184.91,184.91,184.76,184.81,3200.0
2020-01-27 13:50:00,184.78,184.78,184.59,184.59,1348.0,184.78,184.78,184.59,184.59,1348.0
2020-01-27 13:55:00,184.63,184.88,184.63,184.86,5538.0,184.63,184.88,184.63,184.86,5538.0
2020-01-27 14:00:00,184.88,184.88,184.5,184.69,5589.0,184.88,184.88,184.5,184.69,5589.0
2020-01-27 14:05:00,184.58,184.68,184.5,184.54,4802.0,184.58,184.68,184.5,184.54,4802.0
2020-01-27 14:10:00,184.58,184.61,184.4,184.57,6703.0,184.58,184.61,184.4,184.57,6703.0
2020-01-27 14:15:00,184.55,184.65,184.5,184.57,2100.0,184.55,184.65,184.5,184.57,2100.0
2020-01-27 14:20:00,184.41,184.46,184.09,184.22,3973.0,184.41,184.46,184.09,184.22,3973.0
2020-01-27 14:25:00,184.25,184.46,184.2,184.46,1959.0,184.25,184.46,184.2,184.46,1959.0
2020-01-27 14:30:00,184.49,184.52,184.16,184.32,4561.0,184.49,184.52,184.16,184.32,4561.0
2020-01-27 14:35:00,184.34,184.44,184.19,184.28,1600.0,184.34,184.44,184.19,184.28,1600.0
2020-01-27 14:40:00,184.28,184.29,184.09,184.16,7154.0,184.28,184.29,184.09,184.16,7154.0
2020-01-27 14:45:00,184.18,184.18,183.79,183.79,3926.0,184.18,184.18,183.79,183.79,3926.0
2020-01-27 14:50:00,183.61,183.79,183.52,183.79,4282.0,183.61,183.79,183.52,183.79,4282.0
2020-01-27 14:55:00,183.69,183.99,183.69,183.99,3670.0,183.69,183.99,183.69,183.99,3670.0
2020-01-27 15:00:00,183.93,184.06,183.7,183.88,2747.0,183.93,184.06,183.7,183.88,2747.0
2020-01-27 15:05:00,183.79,184.19,183.79,184.03,5845.0,183.79,184.19,183.79,184.03,5845.0
2020-01-27 15:10:00,184.02,184.15,183.9,184.04,4118.0,184.02,184.15,183.9,184.04,4118.0
2020-01-27 15:15:00,184.13,184.32,184.13,184.22,2400.0,184.13,184.32,184.13,184.22,2400.0
2020-01-27 15:20:00,184.23,184.31,184.1,184.1,5818.0,184.23,184.31,184.1,184.1,5818.0
2020-01-27 15:25:00,184.09,184.14,183.93,183.98,7408.0,184.09,184.14,183.93,183.98,7408.0
2020-01-27 15:30:00,183.99,183.99,183.66,183.73,12851.0,183.99,183.99,183.66,183.73,12851.0
2020-01-27 15:35:00,183.73,183.88,183.61,183.88,6761.0,183.73,183.88,183.61,183.88,6761.0
2020-01-27 15:40:00,183.88,183.98,183.81,183.91,4600.0,183.88,183.98,183.81,183.91,4600.0
2020-01-27 15:45:00,183.92,184.0,183.67,183.67,8300.0,183.92,184.0,183.67,183.67,8300.0
2020-01-27 15:50:00,183.67,184.1,183.66,184.01,44935.0,183.67,184.1,183.66,184.01,44935.0
2020-01-27 15:55:00,183.9,184.25,183.9,183.96,65206.0,183.9,184.25,183.9,183.96,65206.0
2020-01-28 09:30:00,184.62,186.98,184.62,186.38,29295.0,184.62,186.98,184.62,186.38,29295.0
2020-01-28 09:35:00,186.23,186.39,184.97,184.97,31383.0,186.23,186.39,184.97,184.97,31383.0
2020-01-28 09:40:00,185.14,185.82,185.02,185.45,3530.0,185.14,185.82,185.02,185.45,3530.0
2020-01-28 09:45:00,185.45,186.13,185.31,185.99,4180.0,185.45,186.13,185.31,185.99,4180.0
2020-01-28 09:50:00,185.85,185.86,185.29,185.75,10516.0,185.85,185.86,185.29,185.75,10516.0
2020-01-28 09:55:00,185.63,185.73,185.19,185.19,1800.0,185.63,185.73,185.19,185.19,1800.0
2020-01-28 10:00:00,185.29,185.47,184.83,185.37,6800.0,185.29,185.47,184.83,185.37,6800.0
2020-01-28 10:05:00,185.48,186.26,185.4,186.26,9680.0,185.48,186.26,185.4,186.26,9680.0
2020-01-28 10:10:00,186.17,186.35,185.83,186.35,4605.0,186.17,186.35,185.83,186.35,4605.0
2020-01-28 10:15:00,186.25,186.33,185.74,185.84,4501.0,186.25,186.33,185.74,185.84,4501.0
2020-01-28 10:20:00,185.86,186.12,185.76,186.0,2210.0,185.86,186.12,185.76,186.0,2210.0
2020-01-28 10:25:00,186.17,186.23,185.96,185.96,2118.0,186.17,186.23,185.96,185.96,2118.0
2020-01-28 10:30:00,185.89,185.98,185.63,185.83,4644.0,185.89,185.98,185.63,185.83,4644.0
2020-01-28 10:35:00,185.83,186.17,185.71,186.11,14758.0,185.83,186.17,185.71,186.11,14758.0
2020-01-28 10:40:00,186.17,186.53,186.17,186.42,8080.0,186.17,186.53,186.17,186.42,8080.0
2020-01-28 10:45:00,186.51,186.6,186.33,186.33,5977.0,186.51,186.6,186.33,186.33,5977.0
2020-01-28 10:50:00,186.3,186.38,186.19,186.31,6043.0,186.3,186.38,186.19,186.31,6043.0
2020-01-28 10:55:00,186.34,186.43,186.23,186.36,4452.0,186.34,186.43,186.23,186.36,4452.0
2020-01-28 11:00:00,186.43,186.59,186.28,186.54,6254.0,186.43,186.59,186.28,186.54,6254.0
2020-01-28 11:05:00,186.53,186.7,186.52,186.55,2400.0,186.53,186.7,186.52,186.55,2400.0
2020-01-28 11:10:00,186.55,186.77,186.51,186.77,2914.0,186.55,186.77,186.51,186.77,2914.0
2020-01-28 11:15:00,186.84,187.06,186.71,186.85,9801.0,186.84,187.06,186.71,186.85,9801.0
2020-01-28 11:20:00,186.83,186.86,186.66,186.66,5834.0,186.83,186.86,186.66,186.66,5834.0
2020-01-28 11:25:00,186.74,186.75,186.53,186.71,4623.0,186.74,186.75,186.53,186.71,4623.0
2020-01-28 11:30:00,186.73,186.84,186.63,186.84,4992.0,186.73,186.84,186.63,186.84,4992.0
2020-01-28 11:35:00,186.83,186.89,186.6,186.6,2050.0,186.83,186.89,186.6,186.6,2050.0
2020-01-28 11:40:00,186.68,186.74,186.56,186.62,2285.0,186.68,186.74,186.56,186.62,2285.0
2020-01-28 11:45:00,186.66,186.86,186.51,186.86,3975.0,186.66,186.86,186.51,186.86,3975.0
2020-01-28 11:50:00,186.87,187.14,186.87,187.14,5400.0,186.87,187.14,186.87,187.14,5400.0
2020-01-28 11:55:00,187.08,187.09,187.01,187.09,1600.0,187.08,187.09,187.01,187.09,1600.0
2020-01-28 12:00:00,187.07,187.07,186.86,186.99,4599.0,187.07,187.07,186.86,186.99,4599.0
2020-01-28 12:05:00,186.99,187.01,186.94,187.0,2231.0,186.99,187.01,186.94,187.0,2231.0
2020-01-28 12:10:00,187.01,187.08,186.95,187.08,3200.0,187.01,187.08,186.95,187.08,3200.0
2020-01-28 12:15:00,187.11,187.16,187.03,187.16,2717.0,187.11,187.16,187.03,187.16,2717.0
2020-01-28 12:20:00,187.2,187.33,187.1,187.14,6912.0,187.2,187.33,187.1,187.14,6912.0
2020-01-28 12:25:00,187.1,187.19,186.97,187.0,5113.0,187.1,187.19,186.97,187.0,5113.0
2020-01-28 12:30:00,186.94,187.12,186.9,187.02,2685.0,186.94,187.12,186.9,187.02,2685.0
2020-01-28 12:35:00,187.01,187.05,186.91,186.99,9397.0,187.01,187.05,186.91,186.99,9397.0
2020-01-28 12:40:00,186.99,187.0,186.86,186.92,1404.0,186.99,187.0,186.86,186.92,1404.0
2020-01-28 12:45:00,186.93,187.04,186.9,187.0,3390.0,186.93,187.04,186.9,187.0,3390.0
2020-01-28 12:50:00,186.92,186.93,186.76,186.76,4508.0,186.92,186.93,186.76,186.76,4508.0
2020-01-28 12:55:00,186.73,186.73,186.39,186.7,4924.0,186.73,186.73,186.39,186.7,4924.0
2020-01-28 13:00:00,186.69,186.72,186.54,186.66,7693.0,186.69,186.72,186.54,186.66,7693.0
2020-01-28 13:05:00,186.61,186.62,186.41,186.44,11660.0,186.61,186.62,186.41,186.44,11660.0
2020-01-28 13:10:00,186.46,186.64,186.46,186.62,1750.0,186.46,186.64,186.46,186.62,1750.0
2020-01-28 13:15:00,186.62,186.77,186.61,186.73,5000.0,186.62,186.77,186.61,186.73,5000.0
2020-01-28 13:20:00,186.74,186.94,186.73,186.88,8602.0,186.74,186.94,186.73,186.88,8602.0
2020-01-28 13:25:00,186.88,186.88,186.72,186.72,1500.0,186.88,186.88,186.72,186.72,1500.0
2020-01-28 13:30:00,186.72,186.83,186.7,186.71,6824.0,186.72,186.83,186.7,186.71,6824.0
2020-01-28 13:35:00,186.68,186.81,186.68,186.78,4103.0,186.68,186.81,186.68,186.78,4103.0
2020-01-28 13:40:00,186.8,187.03,186.8,187.03,4464.0,186.8,187.03,186.8,187.03,4464.0
2020-01-28 13:45:00,187.03,187.12,187.0,187.0,1570.0,187.03,187.12,187.0,187.0,1570.0
2020-01-28 13:50:00,187.0,187.04,186.89,186.9,2629.0,187.0,187.04,186.89,186.9,2629.0
2020-01-28 13:55:00,186.85,186.91,186.74,186.91,3397.0,186.85,186.91,186.74,186.91,3397.0
2020-01-28 14:00:00,186.91,186.98,186.89,186.89,1861.0,186.91,186.98,186.89,186.89,1861.0
2020-01-28 14:05:00,186.92,186.92,186.76,186.77,1686.0,186.92,186.92,186.76,186.77,1686.0
2020-01-28 14:10:00,186.8,186.85,186.73,186.8,6597.0,186.8,186.85,186.73,186.8,6597.0
2020-01-28 14:15:00,186.86,186.97,186.72,186.96,3850.0,186.86,186.97,186.72,186.96,3850.0
2020-01-28 14:20:00,186.95,186.95,186.73,186.91,5763.0,186.95,186.95,186.73,186.91,5763.0
2020-01-28 14:25:00,186.84,186.84,186.74,186.83,1771.0,186.84,186.84,186.74,186.83,1771.0
2020-01-28 14:30:00,186.77,186.83,186.73,186.78,1790.0,186.77,186.83,186.73,186.78,1790.0
2020-01-28 14:35:00,186.79,186.81,186.7,186.75,6898.0,186.79,186.81,186.7,186.75,6898.0
2020-01-28 14:40:00,186.74,186.82,186.69,186.74,10955.0,186.74,186.82,186.69,186.74,10955.0
2020-01-28 14:45:00,186.74,186.86,186.74,186.83,18102.0,186.74,186.86,186.74,186.83,18102.0
2020-01-28 14:50:00,186.8,186.8,186.48,186.55,6605.0,186.8,186.8,186.48,186.55,6605.0
2020-01-28 14:55:00,186.51,186.66,186.41,186.55,7991.0,186.51,186.66,186.41,186.55,7991.0
2020-01-28 15:00:00,186.53,186.8,186.53,186.77,12231.0,186.53,186.8,186.53,186.77,12231.0
2020-01-28 15:05:00,186.84,187.05,186.69,186.75,7767.0,186.84,187.05,186.69,186.75,7767.0
2020-01-28 15:10:00,186.73,186.89,186.72,186.82,4910.0,186.73,186.89,186.72,186.82,4910.0
2020-01-28 15:15:00,186.74,186.79,186.69,186.79,3399.0,186.74,186.79,186.69,186.79,3399.0
2020-01-28 15:20:00,186.78,186.92,186.75,186.89,3100.0,186.78,186.92,186.75,186.89,3100.0
2020-01-28 15:25:00,186.9,186.92,186.8,186.9,6064.0,186.9,186.92,186.8,186.9,6064.0
2020-01-28 15:30:00,186.92,186.98,186.74,186.86,11228.0,186.92,186.98,186.74,186.86,11228.0
2020-01-28 15:35:00,186.86,186.87,186.71,186.74,32236.0,186.86,186.87,186.71,186.74,32236.0
2020-01-28 15:40:00,186.74,186.88,186.68,186.85,23213.0,186.74,186.88,186.68,186.85,23213.0
2020-01-28 15:45:00,186.84,186.95,186.72,186.85,21014.0,186.84,186.95,186.72,186.85,21014.0
2020-01-28 15:50:00,186.85,186.86,186.6,186.81,69074.0,186.85,186.86,186.6,186.81,69074.0
2020-01-28 15:55:00,186.82,186.9,186.67,186.68,87752.0,186.82,186.9,186.67,186.68,87752.0
2020-01-29 09:30:00,187.54,187.9,186.31,186.46,17729.0,187.54,187.9,186.31,186.46,17729.0
2020-01-29 09:35:00,186.43,186.9,186.2,186.36,14550.0,186.43,186.9,186.2,186.36,14550.0
2020-01-29 09:40:00,186.36,187.27,186.36,186.61,8500.0,186.36,187.27,186.36,186.61,8500.0
2020-01-29 09:45:00,186.55,186.72,186.26,186.48,22466.0,186.55,186.72,186.26,186.48,22466.0
2020-01-29 09:50:00,186.7,187.03,186.35,186.45,4880.0,186.7,187.03,186.35,186.45,4880.0
2020-01-29 09:55:00,186.44,186.57,186.26,186.43,9141.0,186.44,186.57,186.26,186.43,9141.0
2020-01-29 10:00:00,186.45,186.48,186.15,186.21,11677.0,186.45,186.48,186.15,186.21,11677.0
2020-01-29 10:05:00,186.14,186.45,186.01,186.2,15844.0,186.14,186.45,186.01,186.2,15844.0
2020-01-29 10:10:00,186.12,186.51,186.05,186.43,12554.0,186.12,186.51,186.05,186.43,12554.0
2020-01-29 10:15:00,186.39,186.46,186.19,186.28,26629.0,186.39,186.46,186.19,186.28,26629.0
2020-01-29 10:20:00,186.24,186.67,186.24,186.5,9700.0,186.24,186.67,186.24,186.5,9700.0
2020-01-29 10:25:00,186.56,186.68,186.37,186.5,16995.0,186.56,186.68,186.37,186.5,16995.0
2020-01-29 10:30:00,186.62,186.82,186.51,186.52,4900.0,186.62,186.82,186.51,186.52,4900.0
2020-01-29 10:35:00,186.36,186.44,186.14,186.2,23755.0,186.36,186.44,186.14,186.2,23755.0
2020-01-29 10:40:00,186.12,186.55,186.02,186.21,32593.0,186.12,186.55,186.02,186.21,32593.0
2020-01-29 10:45:00,186.28,186.52,186.22,186.47,39343.0,186.28,186.52,186.22,186.47,39343.0
2020-01-29 10:50:00,186.53,186.61,186.45,186.57,3367.0,186.53,186.61,186.45,186.57,3367.0
2020-01-29 10:55:00,186.68,186.84,186.56,186.62,4466.0,186.68,186.84,186.56,186.62,4466.0
2020-01-29 11:00:00,186.57,186.83,186.57,186.77,3100.0,186.57,186.83,186.57,186.77,3100.0
2020-01-29 11:05:00,186.68,186.7,186.4,186.45,6408.0,186.68,186.7,186.4,186.45,6408.0
2020-01-29 11:10:00,186.45,186.45,185.87,185.92,1400.0,186.45,186.45,185.87,185.92,1400.0
2020-01-29 11:15:00,185.84,185.91,185.56,185.66,2415.0,185.84,185.91,185.56,185.66,2415.0
2020-01-29 11:20:00,185.63,186.35,185.57,186.34,12681.0,185.63,186.35,185.57,186.34,12681.0
2020-01-29 11:25:00,186.34,186.34,186.16,186.17,7557.0,186.34,186.34,186.16,186.17,7557.0
2020-01-29 11:30:00,186.21,186.29,186.13,186.13,7205.0,186.21,186.29,186.13,186.13,7205.0
2020-01-29 11:35:00,186.1,186.14,185.99,185.99,2200.0,186.1,186.14,185.99,185.99,2200.0
2020-01-29 11:40:00,186.0,186.15,185.94,186.14,1600.0,186.0,186.15,185.94,186.14,1600.0
2020-01-29 11:45:00,186.14,186.56,186.14,186.51,2250.0,186.14,186.56,186.14,186.51,2250.0
2020-01-29 11:50:00,186.44,186.76,186.44,186.66,3906.0,186.44,186.76,186.44,186.66,3906.0
2020-01-29 11:55:00,186.57,186.67,186.53,186.66,3435.0,186.57,186.67,186.53,186.66,3435.0
2020-01-29 12:00:00,186.62,186.85,186.58,186.85,4230.0,186.62,186.85,186.58,186.85,4230.0
2020-01-29 12:05:00,186.82,187.19,186.79,187.09,3900.0,186.82,187.19,186.79,187.09,3900.0
2020-01-29 12:10:00,187.05,187.11,186.93,186.93,3130.0,187.05,187.11,186.93,186.93,3130.0
2020-01-29 12:15:00,186.94,187.18,186.94,187.08,2700.0,186.94,187.18,186.94,187.08,2700.0
2020-01-29 12:20:00,187.1,187.21,187.07,187.19,4912.0,187.1,187.21,187.07,187.19,4912.0
2020-01-29 12:25:00,187.18,187.18,187.06,187.07,4755.0,187.18,187.18,187.06,187.07,4755.0
2020-01-29 12:30:00,187.1,187.14,186.71,186.75,3100.0,187.1,187.14,186.71,186.75,3100.0
2020-01-29 12:35:00,186.76,186.79,186.64,186.71,3764.0,186.76,186.79,186.64,186.71,3764.0
2020-01-29 12:40:00,186.62,186.64,186.48,186.63,3650.0,186.62,186.64,186.48,186.63,3650.0
2020-01-29 12:45:00,186.63,186.68,186.58,186.59,1614.0,186.63,186.68,186.58,186.59,1614.0
2020-01-29 12:50:00,186.58,186.72,186.43,186.45,3416.0,186.58,186.72,186.43,186.45,3416.0
2020-01-29 12:55:00,186.48,186.55,186.21,186.23,3400.0,186.48,186.55,186.21,186.23,3400.0
2020-01-29 13:00:00,186.29,186.32,186.22,186.25,3289.0,186.29,186.32,186.22,186.25,3289.0
2020-01-29 13:05:00,186.2,186.22,185.88,186.0,7836.0,186.2,186.22,185.88,186.0,7836.0
2020-01-29 13:10:00,186.01,186.19,185.96,186.17,4273.0,186.01,186.19,185.96,186.17,4273.0
2020-01-29 13:15:00,186.17,186.28,186.05,186.13,5207.0,186.17,186.28,186.05,186.13,5207.0
2020-01-29 13:20:00,186.15,186.21,186.02,186.02,4600.0,186.15,186.21,186.02,186.02,4600.0
2020-01-29 13:25:00,186.06,186.22,186.06,186.2,2946.0,186.06,186.22,186.06,186.2,2946.0
2020-01-29 13:30:00,186.2,186.21,186.07,186.15,3320.0,186.2,186.21,186.07,186.15,3320.0
2020-01-29 13:35:00,186.11,186.17,185.96,185.96,5780.0,186.11,186.17,185.96,185.96,5780.0
2020-01-29 13:40:00,186.02,186.06,185.97,186.01,4241.0,186.02,186.06,185.97,186.01,4241.0
2020-01-29 13:45:00,186.02,186.06,185.88,185.98,3732.0,186.02,186.06,185.88,185.98,3732.0
2020-01-29 13:50:00,185.94,185.94,185.76,185.76,2000.0,185.94,185.94,185.76,185.76,2000.0
2020-01-29 13:55:00,185.77,185.84,185.64,185.64,5766.0,185.77,185.84,185.64,185.64,5766.0
2020-01-29 14:00:00,185.75,186.46,185.62,186.45,5680.0,185.75,186.46,185.62,186.45,5680.0
2020-01-29 14:05:00,186.45,186.51,186.4,186.43,3940.0,186.45,186.51,186.4,186.43,3940.0
2020-01-29 14:10:00,186.39,186.52,186.32,186.32,11189.0,186.39,186.52,186.32,186.32,11189.0
2020-01-29 14:15:00,186.31,186.41,186.25,186.26,8107.0,186.31,186.41,186.25,186.26,8107.0
2020-01-29 14:20:00,186.27,186.37,186.22,186.26,14742.0,186.27,186.37,186.22,186.26,14742.0
2020-01-29 14:25:00,186.25,186.34,186.19,186.19,7060.0,186.25,186.34,186.19,186.19,7060.0
2020-01-29 14:30:00,186.24,186.31,186.18,186.25,3000.0,186.24,186.31,186.18,186.25,3000.0
2020-01-29 14:35:00,186.22,186.22,185.8,185.81,9401.0,186.22,186.22,185.8,185.81,9401.0
2020-01-29 14:40:00,185.76,185.82,185.5,185.73,9151.0,185.76,185.82,185.5,185.73,9151.0
2020-01-29 14:45:00,185.73,186.04,185.69,186.04,10203.0,185.73,186.04,185.69,186.04,10203.0
2020-01-29 14:50:00,186.0,186.09,185.91,186.03,10514.0,186.0,186.09,185.91,186.03,10514.0
2020-01-29 14:55:00,186.04,186.05,185.55,185.55,7222.0,186.04,186.05,185.55,185.55,7222.0
2020-01-29 15:00:00,185.55,185.64,185.04,185.2,17697.0,185.55,185.64,185.04,185.2,17697.0
2020-01-29 15:05:00,185.16,185.27,185.04,185.05,16677.0,185.16,185.27,185.04,185.05,16677.0
2020-01-29 15:10:00,185.05,185.15,184.64,184.66,12769.0,185.05,185.15,184.64,184.66,12769.0
2020-01-29 15:15:00,184.69,184.71,184.37,184.5,14248.0,184.69,184.71,184.37,184.5,14248.0
2020-01-29 15:20:00,184.43,184.55,184.16,184.4,13981.0,184.43,184.55,184.16,184.4,13981.0
2020-01-29 15:25:00,184.33,184.6,184.33,184.37,31502.0,184.33,184.6,184.33,184.37,31502.0
2020-01-29 15:30:00,184.37,184.45,184.03,184.06,29808.0,184.37,184.45,184.03,184.06,29808.0
2020-01-29 15:35:00,184.04,184.12,183.95,184.07,17399.0,184.04,184.12,183.95,184.07,17399.0
2020-01-29 15:40:00,184.05,184.4,184.01,184.31,11327.0,184.05,184.4,184.01,184.31,11327.0
2020-01-29 15:45:00,184.35,184.5,184.15,184.24,30383.0,184.35,184.5,184.15,184.24,30383.0
2020-01-29 15:50:00,184.21,184.23,183.55,183.67,66419.0,184.21,184.23,183.55,183.67,66419.0
2020-01-29 15:55:00,183.66,183.93,183.48,183.52,130401.0,183.66,183.93,183.48,183.52,130401.0
2020-01-30 09:30:00,183.6,186.87,183.01,186.81,38983.0,183.6,186.87,183.01,186.81,38983.0
2020-01-30 09:35:00,186.81,189.34,186.6,189.0,46500.0,186.81,189.34,186.6,189.0,46500.0
2020-01-30 09:40:00,188.94,189.32,188.49,188.76,33360.0,188.94,189.32,188.49,188.76,33360.0
2020-01-30 09:45:00,188.78,189.3,188.16,188.84,57868.0,188.78,189.3,188.16,188.84,57868.0
2020-01-30 09:50:00,189.03,189.35,188.67,188.76,28258.0,189.03,189.35,188.67,188.76,28258.0
2020-01-30 09:55:00,188.78,188.79,187.25,187.74,19438.0,188.78,188.79,187.25,187.74,19438.0
2020-01-30 10:00:00,187.13,187.66,186.78,186.95,7056.0,187.13,187.66,186.78,186.95,7056.0
2020-01-30 10:05:00,187.09,187.98,187.09,187.82,11411.0,187.09,187.98,187.09,187.82,11411.0
2020-01-30 10:10:00,187.74,188.37,187.73,188.34,11849.0,187.74,188.37,187.73,188.34,11849.0
2020-01-30 10:15:00,188.58,188.59,187.83,187.83,5977.0,188.58,188.59,187.83,187.83,5977.0
2020-01-30 10:20:00,187.89,188.08,187.37,187.45,4544.0,187.89,188.08,187.37,187.45,4544.0
2020-01-30 10:25:00,187.46,188.01,187.46,188.0,6442.0,187.46,188.01,187.46,188.0,6442.0
2020-01-30 10:30:00,187.9,187.97,187.46,187.46,17325.0,187.9,187.97,187.46,187.46,17325.0
2020-01-30 10:35:00,187.47,187.68,186.94,186.94,27825.0,187.47,187.68,186.94,186.94,27825.0
2020-01-30 10:40:00,186.91,187.01,186.68,186.9,7244.0,186.91,187.01,186.68,186.9,7244.0
2020-01-30 10:45:00,186.8,187.31,186.52,187.31,41074.0,186.8,187.31,186.52,187.31,41074.0
2020-01-30 10:50:00,187.23,187.35,186.5,186.5,3359.0,187.23,187.35,186.5,186.5,3359.0
2020-01-30 10:55:00,186.44,186.44,185.55,185.56,5084.0,186.44,186.44,185.55,185.56,5084.0
2020-01-30 11:00:00,185.56,185.88,185.56,185.67,3781.0,185.56,185.88,185.56,185.67,3781.0
2020-01-30 11:05:00,185.59,185.76,185.45,185.7,10790.0,185.59,185.76,185.45,185.7,10790.0
2020-01-30 11:10:00,185.7,186.31,185.7,186.24,5494.0,185.7,186.31,185.7,186.24,5494.0
2020-01-30 11:15:00,186.29,186.48,186.05,186.48,7100.0,186.29,186.48,186.05,186.48,7100.0
2020-01-30 11:20:00,186.39,186.62,186.14,186.62,2702.0,186.39,186.62,186.14,186.62,2702.0
2020-01-30 11:25:00,186.56,186.57,186.35,186.35,1400.0,186.56,186.57,186.35,186.35,1400.0
2020-01-30 11:30:00,186.38,186.38,186.19,186.34,2711.0,186.38,186.38,186.19,186.34,2711.0
2020-01-30 11:35:00,186.33,187.18,186.33,186.91,4689.0,186.33,187.18,186.33,186.91,4689.0
2020-01-30 11:40:00,186.96,187.03,186.73,186.75,3879.0,186.96,187.03,186.73,186.75,3879.0
2020-01-30 11:45:00,186.71,186.72,186.45,186.48,1958.0,186.71,186.72,186.45,186.48,1958.0
2020-01-30 11:50:00,186.53,186.7,186.45,186.61,6100.0,186.53,186.7,186.45,186.61,6100.0
2020-01-30 11:55:00,186.67,186.67,186.0,186.0,4815.0,186.67,186.67,186.0,186.0,4815.0
2020-01-30 12:00:00,186.05,186.22,185.98,186.2,2193.0,186.05,186.22,185.98,186.2,2193.0
2020-01-30 12:05:00,186.11,186.11,185.97,186.08,1240.0,186.11,186.11,185.97,186.08,1240.0
2020-01-30 12:10:00,186.06,186.18,186.0,186.13,5157.0,186.06,186.18,186.0,186.13,5157.0
2020-01-30 12:15:00,186.14,186.18,185.9,186.16,17782.0,186.14,186.18,185.9,186.16,17782.0
2020-01-30 12:20:00,186.09,186.57,186.09,186.48,7603.0,186.09,186.57,186.09,186.48,7603.0
2020-01-30 12:25:00,186.52,186.62,186.0,186.0,2100.0,186.52,186.62,186.0,186.0,2100.0
2020-01-30 12:30:00,186.0,186.0,185.88,185.89,2418.0,186.0,186.0,185.88,185.89,2418.0
2020-01-30 12:35:00,185.89,185.95,185.43,185.5,54278.0,185.89,185.95,185.43,185.5,54278.0
2020-01-30 12:40:00,185.51,185.93,185.38,185.86,18151.0,185.51,185.93,185.38,185.86,18151.0
2020-01-30 12:45:00,185.9,185.99,185.79,185.84,6900.0,185.9,185.99,185.79,185.84,6900.0
2020-01-30 12:50:00,185.85,186.26,185.85,186.0,3408.0,185.85,186.26,185.85,186.0,3408.0
2020-01-30 12:55:00,185.94,186.07,185.94,186.06,1800.0,185.94,186.07,185.94,186.06,1800.0
2020-01-30 13:00:00,186.23,186.34,186.1,186.32,1958.0,186.23,186.34,186.1,186.32,1958.0
2020-01-30 13:05:00,186.24,186.28,186.18,186.2,2820.0,186.24,186.28,186.18,186.2,2820.0
2020-01-30 13:10:00,186.23,186.41,186.23,186.31,2457.0,186.23,186.41,186.23,186.31,2457.0
2020-01-30 13:15:00,186.35,186.57,186.23,186.23,4738.0,186.35,186.57,186.23,186.23,4738.0
2020-01-30 13:20:00,186.16,186.29,186.1,186.26,1660.0,186.16,186.29,186.1,186.26,1660.0
2020-01-30 13:25:00,186.34,186.61,186.26,186.61,6663.0,186.34,186.61,186.26,186.61,6663.0
2020-01-30 13:30:00,186.55,186.73,186.5,186.57,2709.0,186.55,186.73,186.5,186.57,2709.0
2020-01-30 13:35:00,186.53,186.53,186.1,186.21,1300.0,186.53,186.53,186.1,186.21,1300.0
2020-01-30 13:40:00,186.22,186.31,186.2,186.28,1447.0,186.22,186.31,186.2,186.28,1447.0
2020-01-30 13:45:00,186.41,186.49,186.38,186.46,1820.0,186.41,186.49,186.38,186.46,1820.0
2020-01-30 13:50:00,186.33,186.56,186.27,186.49,2622.0,186.33,186.56,186.27,186.49,2622.0
2020-01-30 13:55:00,186.5,186.59,186.5,186.55,2262.0,186.5,186.59,186.5,186.55,2262.0
2020-01-30 14:00:00,186.63,186.78,186.52,186.78,3220.0,186.63,186.78,186.52,186.78,3220.0
2020-01-30 14:05:00,186.77,187.18,186.72,187.18,6696.0,186.77,187.18,186.72,187.18,6696.0
2020-01-30 14:10:00,187.13,187.36,187.11,187.33,6524.0,187.13,187.36,187.11,187.33,6524.0
2020-01-30 14:15:00,187.27,187.62,187.14,187.55,14238.0,187.27,187.62,187.14,187.55,14238.0
2020-01-30 14:20:00,187.55,187.55,187.34,187.34,1250.0,187.55,187.55,187.34,187.34,1250.0
2020-01-30 14:25:00,187.38,187.48,187.26,187.44,3950.0,187.38,187.48,187.26,187.44,3950.0
2020-01-30 14:30:00,187.45,187.45,187.1,187.24,7060.0,187.45,187.45,187.1,187.24,7060.0
2020-01-30 14:35:00,187.23,187.24,186.97,187.04,1416.0,187.23,187.24,186.97,187.04,1416.0
2020-01-30 14:40:00,186.99,187.77,186.69,186.95,5634.0,186.99,187.77,186.69,186.95,5634.0
2020-01-30 14:45:00,186.69,187.34,186.65,187.23,5804.0,186.69,187.34,186.65,187.23,5804.0
2020-01-30 14:50:00,187.35,187.39,187.07,187.34,5777.0,187.35,187.39,187.07,187.34,5777.0
2020-01-30 14:55:00,187.25,187.71,187.25,187.52,2230.0,187.25,187.71,187.25,187.52,2230.0
2020-01-30 15:00:00,187.53,187.97,187.52,187.94,4919.0,187.53,187.97,187.52,187.94,4919.0
2020-01-30 15:05:00,187.95,188.0,187.45,187.45,5296.0,187.95,188.0,187.45,187.45,5296.0
2020-01-30 15:10:00,187.58,187.67,187.39,187.58,4061.0,187.58,187.67,187.39,187.58,4061.0
2020-01-30 15:15:00,187.55,187.83,187.53,187.75,6485.0,187.55,187.83,187.53,187.75,6485.0
2020-01-30 15:20:00,187.71,187.91,187.61,187.91,9166.0,187.71,187.91,187.61,187.91,9166.0
2020-01-30 15:25:00,187.88,187.9,187.54,187.59,8851.0,187.88,187.9,187.54,187.59,8851.0
2020-01-30 15:30:00,187.58,187.94,187.53,187.88,11785.0,187.58,187.94,187.53,187.88,11785.0
2020-01-30 15:35:00,187.89,188.04,187.82,187.95,6775.0,187.89,188.04,187.82,187.95,6775.0
2020-01-30 15:40:00,187.97,188.25,187.96,188.14,19161.0,187.97,188.25,187.96,188.14,19161.0
2020-01-30 15:45:00,188.15,188.18,187.94,187.98,13702.0,188.15,188.18,187.94,187.98,13702.0
2020-01-30 15:50:00,187.91,188.1,187.7,187.78,28581.0,187.91,188.1,187.7,187.78,28581.0
2020-01-30 15:55:00,187.81,188.17,187.74,188.17,46670.0,187.81,188.17,187.74,188.17,46670.0
2020-01-31 09:30:00,187.62,188.43,186.76,188.25,19649.0,187.62,188.43,186.76,188.25,19649.0
2020-01-31 09:35:00,188.5,188.51,187.22,188.19,8040.0,188.5,188.51,187.22,188.19,8040.0
2020-01-31 09:40:00,188.16,188.16,186.51,186.85,9966.0,188.16,188.16,186.51,186.85,9966.0
2020-01-31 09:45:00,186.57,187.01,186.21,187.01,6482.0,186.57,187.01,186.21,187.01,6482.0
2020-01-31 09:50:00,187.05,187.06,186.33,186.6,7150.0,187.05,187.06,186.33,186.6,7150.0
2020-01-31 09:55:00,186.52,187.35,186.52,187.35,2200.0,186.52,187.35,186.52,187.35,2200.0
2020-01-31 10:00:00,187.42,187.42,186.15,186.2,8479.0,187.42,187.42,186.15,186.2,8479.0
2020-01-31 10:05:00,186.23,186.55,186.17,186.18,3833.0,186.23,186.55,186.17,186.18,3833.0
2020-01-31 10:10:00,186.07,186.09,185.55,185.56,5350.0,186.07,186.09,185.55,185.56,5350.0
2020-01-31 10:15:00,185.63,185.88,185.12,185.28,7040.0,185.63,185.88,185.12,185.28,7040.0
2020-01-31 10:20:00,185.4,185.67,184.69,184.96,13546.0,185.4,185.67,184.69,184.96,13546.0
2020-01-31 10:25:00,185.08,185.31,184.52,184.53,10791.0,185.08,185.31,184.52,184.53,10791.0
2020-01-31 10:30:00,184.45,184.71,184.22,184.62,13956.0,184.45,184.71,184.22,184.62,13956.0
2020-01-31 10:35:00,184.51,184.6,184.16,184.56,10201.0,184.51,184.6,184.16,184.56,10201.0
2020-01-31 10:40:00,184.5,184.71,184.12,184.17,4752.0,184.5,184.71,184.12,184.17,4752.0
2020-01-31 10:45:00,184.25,184.36,184.05,184.11,12196.0,184.25,184.36,184.05,184.11,12196.0
2020-01-31 10:50:00,184.02,184.23,183.7,184.12,6995.0,184.02,184.23,183.7,184.12,6995.0
2020-01-31 10:55:00,184.22,184.36,183.96,184.0,7019.0,184.22,184.36,183.96,184.0,7019.0
2020-01-31 11:00:00,184.02,184.99,184.02,184.98,14790.0,184.02,184.99,184.02,184.98,14790.0
2020-01-31 11:05:00,184.92,184.92,184.24,184.24,3613.0,184.92,184.92,184.24,184.24,3613.0
2020-01-31 11:10:00,184.27,184.47,184.16,184.23,3992.0,184.27,184.47,184.16,184.23,3992.0
2020-01-31 11:15:00,184.0,184.17,183.29,184.17,10547.0,184.0,184.17,183.29,184.17,10547.0
2020-01-31 11:20:00,184.12,184.38,183.89,183.97,14766.0,184.12,184.38,183.89,183.97,14766.0
2020-01-31 11:25:00,183.79,183.98,183.69,183.8,4898.0,183.79,183.98,183.69,183.8,4898.0
2020-01-31 11:30:00,183.78,184.05,183.78,184.05,5375.0,183.78,184.05,183.78,184.05,5375.0
2020-01-31 11:35:00,184.04,184.21,183.51,183.69,14684.0,184.04,184.21,183.51,183.69,14684.0
2020-01-31 11:40:00,183.81,184.24,183.81,184.24,3200.0,183.81,184.24,183.81,184.24,3200.0
2020-01-31 11:45:00,184.18,184.68,184.18,184.56,4837.0,184.18,184.68,184.18,184.56,4837.0
2020-01-31 11:50:00,184.5,184.54,184.33,184.34,1765.0,184.5,184.54,184.33,184.34,1765.0
2020-01-31 11:55:00,184.56,185.11,184.44,184.97,5566.0,184.56,185.11,184.44,184.97,5566.0
2020-01-31 12:00:00,185.02,185.07,184.52,184.59,2206.0,185.02,185.07,184.52,184.59,2206.0
2020-01-31 12:05:00,184.35,184.42,184.19,184.19,725.0,184.35,184.42,184.19,184.19,725.0
2020-01-31 12:10:00,184.14,184.19,183.82,183.97,4485.0,184.14,184.19,183.82,183.97,4485.0
2020-01-31 12:15:00,183.97,184.18,183.86,184.18,2500.0,183.97,184.18,183.86,184.18,2500.0
2020-01-31 12:20:00,184.21,184.27,184.02,184.2,2500.0,184.21,184.27,184.02,184.2,2500.0
2020-01-31 12:25:00,184.18,184.5,184.15,184.5,7602.0,184.18,184.5,184.15,184.5,7602.0
2020-01-31 12:30:00,184.47,184.48,184.12,184.12,3982.0,184.47,184.48,184.12,184.12,3982.0
2020-01-31 12:35:00,184.11,184.11,183.88,183.91,2980.0,184.11,184.11,183.88,183.91,2980.0
2020-01-31 12:40:00,183.91,184.68,183.91,184.55,2645.0,183.91,184.68,183.91,184.55,2645.0
2020-01-31 12:45:00,184.52,184.54,184.32,184.46,4792.0,184.52,184.54,184.32,184.46,4792.0
2020-01-31 12:50:00,184.3,184.3,183.92,184.05,4719.0,184.3,184.3,183.92,184.05,4719.0
2020-01-31 12:55:00,184.09,184.31,184.06,184.15,2550.0,184.09,184.31,184.06,184.15,2550.0
2020-01-31 13:00:00,184.22,184.51,184.21,184.36,3225.0,184.22,184.51,184.21,184.36,3225.0
2020-01-31 13:05:00,184.25,184.27,184.04,184.15,2636.0,184.25,184.27,184.04,184.15,2636.0
2020-01-31 13:10:00,184.13,184.22,184.1,184.13,2100.0,184.13,184.22,184.1,184.13,2100.0
2020-01-31 13:15:00,184.18,184.36,184.05,184.34,2700.0,184.18,184.36,184.05,184.34,2700.0
2020-01-31 13:20:00,184.32,184.79,184.32,184.77,12014.0,184.32,184.79,184.32,184.77,12014.0
2020-01-31 13:25:00,184.67,184.79,184.56,184.71,3319.0,184.67,184.79,184.56,184.71,3319.0
2020-01-31 13:30:00,184.7,184.7,184.3,184.5,5540.0,184.7,184.7,184.3,184.5,5540.0
2020-01-31 13:35:00,184.48,184.54,184.4,184.45,1750.0,184.48,184.54,184.4,184.45,1750.0
2020-01-31 13:40:00,184.52,184.57,184.4,184.53,7234.0,184.52,184.57,184.4,184.53,7234.0
2020-01-31 13:45:00,184.58,184.92,184.54,184.92,4610.0,184.58,184.92,184.54,184.92,4610.0
2020-01-31 13:50:00,184.8,185.12,184.78,185.12,2500.0,184.8,185.12,184.78,185.12,2500.0
2020-01-31 13:55:00,185.13,185.27,185.01,185.18,2450.0,185.13,185.27,185.01,185.18,2450.0
2020-01-31 14:00:00,185.32,185.38,185.14,185.38,2907.0,185.32,185.38,185.14,185.38,2907.0
2020-01-31 14:05:00,185.21,185.34,185.11,185.14,3850.0,185.21,185.34,185.11,185.14,3850.0
2020-01-31 14:10:00,185.27,185.27,184.96,185.04,7150.0,185.27,185.27,184.96,185.04,7150.0
2020-01-31 14:15:00,185.09,185.44,185.09,185.44,4100.0,185.09,185.44,185.09,185.44,4100.0
2020-01-31 14:20:00,185.32,185.4,184.89,184.99,4800.0,185.32,185.4,184.89,184.99,4800.0
2020-01-31 14:25:00,184.99,185.18,184.92,185.07,3813.0,184.99,185.18,184.92,185.07,3813.0
2020-01-31 14:30:00,185.03,185.92,185.01,185.86,5835.0,185.03,185.92,185.01,185.86,5835.0
2020-01-31 14:35:00,185.77,185.88,185.63,185.69,3550.0,185.77,185.88,185.63,185.69,3550.0
2020-01-31 14:40:00,185.69,185.73,185.36,185.47,3200.0,185.69,185.73,185.36,185.47,3200.0
2020-01-31 14:45:00,185.37,185.47,185.22,185.41,6630.0,185.37,185.47,185.22,185.41,6630.0
2020-01-31 14:50:00,185.38,185.5,185.33,185.43,2995.0,185.38,185.5,185.33,185.43,2995.0
2020-01-31 14:55:00,185.56,185.6,185.43,185.43,2836.0,185.56,185.6,185.43,185.43,2836.0
2020-01-31 15:00:00,185.55,185.55,185.16,185.23,5288.0,185.55,185.55,185.16,185.23,5288.0
2020-01-31 15:05:00,185.12,185.14,184.83,185.01,2906.0,185.12,185.14,184.83,185.01,2906.0
2020-01-31 15:10:00,184.98,185.02,184.78,184.82,2672.0,184.98,185.02,184.78,184.82,2672.0
2020-01-31 15:15:00,184.86,185.09,184.7,184.95,10713.0,184.86,185.09,184.7,184.95,10713.0
2020-01-31 15:20:00,184.94,185.25,184.8,185.19,5235.0,184.94,185.25,184.8,185.19,5235.0
2020-01-31 15:25:00,185.16,185.16,184.84,184.84,3700.0,185.16,185.16,184.84,184.84,3700.0
2020-01-31 15:30:00,184.76,184.76,184.51,184.51,7593.0,184.76,184.76,184.51,184.51,7593.0
2020-01-31 15:35:00,184.45,184.5,184.35,184.45,4973.0,184.45,184.5,184.35,184.45,4973.0
2020-01-31 15:40:00,184.41,184.94,184.32,184.84,11623.0,184.41,184.94,184.32,184.84,11623.0
2020-01-31 15:45:00,184.88,184.95,184.51,184.58,16413.0,184.88,184.95,184.51,184.58,16413.0
2020-01-31 15:50:00,184.48,184.97,184.33,184.66,42075.0,184.48,184.97,184.33,184.66,42075.0
2020-01-31 15:55:00,184.72,185.19,184.56,184.63,74946.0,184.72,185.19,184.56,184.63,74946.0
2020-02-03 09:30:00,185.6,185.99,185.12,185.43,18416.0,185.6,185.99,185.12,185.43,18416.0
2020-02-03 09:35:00,185.34,185.79,184.59,184.61,14672.0,185.34,185.79,184.59,184.61,14672.0
2020-02-03 09:40:00,184.69,185.54,184.29,185.34,12942.0,184.69,185.54,184.29,185.34,12942.0
2020-02-03 09:45:00,185.28,185.99,185.1,185.29,5833.0,185.28,185.99,185.1,185.29,5833.0
2020-02-03 09:50:00,185.06,185.66,185.05,185.23,7030.0,185.06,185.66,185.05,185.23,7030.0
2020-02-03 09:55:00,185.2,186.44,185.02,186.31,19877.0,185.2,186.44,185.02,186.31,19877.0
2020-02-03 10:00:00,186.44,186.9,185.91,186.3,27449.0,186.44,186.9,185.91,186.3,27449.0
2020-02-03 10:05:00,186.3,186.32,185.53,185.9,17150.0,186.3,186.32,185.53,185.9,17150.0
2020-02-03 10:10:00,185.95,186.1,185.67,185.72,11649.0,185.95,186.1,185.67,185.72,11649.0
2020-02-03 10:15:00,185.72,186.41,185.71,186.27,22086.0,185.72,186.41,185.71,186.27,22086.0
2020-02-03 10:20:00,186.25,186.48,186.05,186.36,11229.0,186.25,186.48,186.05,186.36,11229.0
2020-02-03 10:25:00,186.42,186.5,186.17,186.28,21040.0,186.42,186.5,186.17,186.28,21040.0
2020-02-03 10:30:00,186.29,186.3,185.94,185.95,9233.0,186.29,186.3,185.94,185.95,9233.0
2020-02-03 10:35:00,186.01,186.04,185.73,185.77,8163.0,186.01,186.04,185.73,185.77,8163.0
2020-02-03 10:40:00,185.73,185.77,185.57,185.69,6177.0,185.73,185.77,185.57,185.69,6177.0
2020-02-03 10:45:00,185.69,185.87,185.46,185.47,14660.0,185.69,185.87,185.46,185.47,14660.0
2020-02-03 10:50:00,185.27,185.27,184.88,185.02,8373.0,185.27,185.27,184.88,185.02,8373.0
2020-02-03 10:55:00,185.0,185.44,184.99,185.04,17704.0,185.0,185.44,184.99,185.04,17704.0
2020-02-03 11:00:00,185.08,185.61,184.89,185.59,18062.0,185.08,185.61,184.89,185.59,18062.0
2020-02-03 11:05:00,185.65,186.26,185.52,186.18,6519.0,185.65,186.26,185.52,186.18,6519.0
2020-02-03 11:10:00,186.23,186.27,185.84,185.87,11401.0,186.23,186.27,185.84,185.87,11401.0
2020-02-03 11:15:00,185.87,186.06,185.86,186.02,7550.0,185.87,186.06,185.86,186.02,7550.0
2020-02-03 11:20:00,186.03,186.35,186.02,186.19,3659.0,186.03,186.35,186.02,186.19,3659.0
2020-02-03 11:25:00,186.22,186.33,186.05,186.05,8579.0,186.22,186.33,186.05,186.05,8579.0
2020-02-03 11:30:00,186.08,186.15,185.92,185.92,4319.0,186.08,186.15,185.92,185.92,4319.0
2020-02-03 11:35:00,185.91,186.05,185.69,186.05,10576.0,185.91,186.05,185.69,186.05,10576.0
2020-02-03 11:40:00,186.0,186.08,185.62,185.89,35672.0,186.0,186.08,185.62,185.89,35672.0
2020-02-03 11:45:00,185.9,186.24,185.86,186.08,11459.0,185.9,186.24,185.86,186.08,11459.0
2020-02-03 11:50:00,186.03,186.19,186.0,186.19,7487.0,186.03,186.19,186.0,186.19,7487.0
2020-02-03 11:55:00,186.22,186.43,186.21,186.36,8964.0,186.22,186.43,186.21,186.36,8964.0
2020-02-03 12:00:00,186.4,186.79,186.37,186.71,8854.0,186.4,186.79,186.37,186.71,8854.0
2020-02-03 12:05:00,186.7,186.72,186.32,186.38,12591.0,186.7,186.72,186.32,186.38,12591.0
2020-02-03 12:10:00,186.33,186.47,186.26,186.34,5661.0,186.33,186.47,186.26,186.34,5661.0
2020-02-03 12:15:00,186.41,187.09,186.39,187.09,14939.0,186.41,187.09,186.39,187.09,14939.0
2020-02-03 12:20:00,187.07,187.18,186.94,187.12,5452.0,187.07,187.18,186.94,187.12,5452.0
2020-02-03 12:25:00,187.18,187.35,187.06,187.26,7567.0,187.18,187.35,187.06,187.26,7567.0
2020-02-03 12:30:00,187.27,187.42,187.2,187.41,3779.0,187.27,187.42,187.2,187.41,3779.0
2020-02-03 12:35:00,187.46,187.56,187.37,187.56,3822.0,187.46,187.56,187.37,187.56,3822.0
2020-02-03 12:40:00,187.58,187.71,187.53,187.71,5649.0,187.58,187.71,187.53,187.71,5649.0
2020-02-03 12:45:00,187.67,187.73,187.52,187.58,7118.0,187.67,187.73,187.52,187.58,7118.0
2020-02-03 12:50:00,187.53,187.66,187.45,187.66,7791.0,187.53,187.66,187.45,187.66,7791.0
2020-02-03 12:55:00,187.68,188.11,187.68,187.93,12774.0,187.68,188.11,187.68,187.93,12774.0
2020-02-03 13:00:00,187.94,187.97,187.79,187.97,16578.0,187.94,187.97,187.79,187.97,16578.0
2020-02-03 13:05:00,187.97,188.06,187.89,188.06,8672.0,187.97,188.06,187.89,188.06,8672.0
2020-02-03 13:10:00,188.05,188.08,187.75,187.85,19004.0,188.05,188.08,187.75,187.85,19004.0
2020-02-03 13:15:00,187.88,188.07,187.79,188.07,8264.0,187.88,188.07,187.79,188.07,8264.0
2020-02-03 13:20:00,188.04,188.55,188.04,188.39,14873.0,188.04,188.55,188.04,188.39,14873.0
2020-02-03 13:25:00,188.49,188.51,188.3,188.41,17150.0,188.49,188.51,188.3,188.41,17150.0
2020-02-03 13:30:00,188.37,188.65,188.3,188.65,8654.0,188.37,188.65,188.3,188.65,8654.0
2020-02-03 13:35:00,188.65,189.03,188.65,188.97,18168.0,188.65,189.03,188.65,188.97,18168.0
2020-02-03 13:40:00,188.88,189.01,188.77,188.87,7877.0,188.88,189.01,188.77,188.87,7877.0
2020-02-03 13:45:00,188.84,189.26,188.8,189.26,9651.0,188.84,189.26,188.8,189.26,9651.0
2020-02-03 13:50:00,189.24,189.28,188.87,189.14,11186.0,189.24,189.28,188.87,189.14,11186.0
2020-02-03 13:55:00,189.11,189.27,188.94,189.13,6872.0,189.11,189.27,188.94,189.13,6872.0
2020-02-03 14:00:00,189.09,189.18,188.97,189.14,10773.0,189.09,189.18,188.97,189.14,10773.0
2020-02-03 14:05:00,189.05,189.06,188.54,188.76,14767.0,189.05,189.06,188.54,188.76,14767.0
2020-02-03 14:10:00,188.82,189.0,188.67,188.79,13960.0,188.82,189.0,188.67,188.79,13960.0
2020-02-03 14:15:00,188.73,189.03,188.46,188.68,40040.0,188.73,189.03,188.46,188.68,40040.0
2020-02-03 14:20:00,188.66,188.75,188.53,188.72,8195.0,188.66,188.75,188.53,188.72,8195.0
2020-02-03 14:25:00,188.79,188.92,188.64,188.88,11108.0,188.79,188.92,188.64,188.88,11108.0
2020-02-03 14:30:00,188.89,188.98,188.33,188.35,26154.0,188.89,188.98,188.33,188.35,26154.0
2020-02-03 14:35:00,188.31,188.38,188.2,188.38,14687.0,188.31,188.38,188.2,188.38,14687.0
2020-02-03 14:40:00,188.4,188.7,188.22,188.61,6995.0,188.4,188.7,188.22,188.61,6995.0
2020-02-03 14:45:00,188.55,188.88,188.38,188.82,11057.0,188.55,188.88,188.38,188.82,11057.0
2020-02-03 14:50:00,188.73,188.83,188.49,188.82,11724.0,188.73,188.83,188.49,188.82,11724.0
2020-02-03 14:55:00,188.82,188.95,188.77,188.93,8435.0,188.82,188.95,188.77,188.93,8435.0
2020-02-03 15:00:00,188.93,189.11,188.92,189.05,21998.0,188.93,189.11,188.92,189.05,21998.0
2020-02-03 15:05:00,189.06,189.09,188.95,189.03,11318.0,189.06,189.09,188.95,189.03,11318.0
2020-02-03 15:10:00,189.07,189.16,188.83,189.0,12392.0,189.07,189.16,188.83,189.0,12392.0
2020-02-03 15:15:00,189.03,189.08,188.94,189.0,13847.0,189.03,189.08,188.94,189.0,13847.0
2020-02-03 15:20:00,189.04,189.04,188.72,188.98,23696.0,189.04,189.04,188.72,188.98,23696.0
2020-02-03 15:25:00,188.92,189.12,188.9,189.12,16615.0,188.92,189.12,188.9,189.12,16615.0
2020-02-03 15:30:00,189.1,189.21,188.93,189.09,15954.0,189.1,189.21,188.93,189.09,15954.0
2020-02-03 15:35:00,189.06,189.06,188.79,188.83,10427.0,189.06,189.06,188.79,188.83,10427.0
2020-02-03 15:40:00,188.81,188.87,188.77,188.82,10502.0,188.81,188.87,188.77,188.82,10502.0
2020-02-03 15:45:00,188.78,188.83,188.62,188.68,17109.0,188.78,188.83,188.62,188.68,17109.0
2020-02-03 15:50:00,188.68,188.89,188.54,188.57,38126.0,188.68,188.89,188.54,188.57,38126.0
2020-02-03 15:55:00,188.57,188.88,188.48,188.56,72237.0,188.57,188.88,188.48,188.56,72237.0
2020-02-04 09:30:00,190.0,190.53,188.87,189.88,68808.0,190.0,190.53,188.87,189.88,68808.0
2020-02-04 09:35:00,189.96,190.54,189.61,189.8,25837.0,189.96,190.54,189.61,189.8,25837.0
2020-02-04 09:40:00,189.9,190.79,189.49,190.57,12754.0,189.9,190.79,189.49,190.57,12754.0
2020-02-04 09:45:00,190.54,191.39,190.48,191.3,18346.0,190.54,191.39,190.48,191.3,18346.0
2020-02-04 09:50:00,191.35,191.64,190.65,190.65,18508.0,191.35,191.64,190.65,190.65,18508.0
2020-02-04 09:55:00,190.71,191.23,190.63,190.99,11528.0,190.71,191.23,190.63,190.99,11528.0
2020-02-04 10:00:00,191.19,191.25,190.72,191.25,8858.0,191.19,191.25,190.72,191.25,8858.0
2020-02-04 10:05:00,191.25,191.64,191.25,191.51,9682.0,191.25,191.64,191.25,191.51,9682.0
2020-02-04 10:10:00,191.63,191.63,191.06,191.09,12519.0,191.63,191.63,191.06,191.09,12519.0
2020-02-04 10:15:00,191.09,191.51,191.08,191.51,16032.0,191.09,191.51,191.08,191.51,16032.0
2020-02-04 10:20:00,191.58,191.88,191.55,191.59,8843.0,191.58,191.88,191.55,191.59,8843.0
2020-02-04 10:25:00,191.59,191.83,191.5,191.77,8129.0,191.59,191.83,191.5,191.77,8129.0
2020-02-04 10:30:00,191.83,192.0,191.38,191.38,7191.0,191.83,192.0,191.38,191.38,7191.0
2020-02-04 10:35:00,191.44,191.79,191.36,191.79,4892.0,191.44,191.79,191.36,191.79,4892.0
2020-02-04 10:40:00,191.8,192.12,191.8,191.99,10248.0,191.8,192.12,191.8,191.99,10248.0
2020-02-04 10:45:00,191.99,192.13,191.88,192.02,9025.0,191.99,192.13,191.88,192.02,9025.0
2020-02-04 10:50:00,192.11,192.27,192.0,192.12,4255.0,192.11,192.27,192.0,192.12,4255.0
2020-02-04 10:55:00,192.1,192.12,191.92,192.09,15013.0,192.1,192.12,191.92,192.09,15013.0
2020-02-04 11:00:00,192.14,192.29,192.07,192.27,5327.0,192.14,192.29,192.07,192.27,5327.0
2020-02-04 11:05:00,192.27,192.55,192.27,192.49,7461.0,192.27,192.55,192.27,192.49,7461.0
2020-02-04 11:10:00,192.51,192.77,192.48,192.5,12959.0,192.51,192.77,192.48,192.5,12959.0
2020-02-04 11:15:00,192.53,193.15,192.49,193.15,9419.0,192.53,193.15,192.49,193.15,9419.0
2020-02-04 11:20:00,193.06,193.47,193.04,193.45,18424.0,193.06,193.47,193.04,193.45,18424.0
2020-02-04 11:25:00,193.4,193.6,193.32,193.54,12713.0,193.4,193.6,193.32,193.54,12713.0
2020-02-04 11:30:00,193.54,193.95,193.52,193.85,15423.0,193.54,193.95,193.52,193.85,15423.0
2020-02-04 11:35:00,193.92,194.38,193.9,194.23,14276.0,193.92,194.38,193.9,194.23,14276.0
2020-02-04 11:40:00,194.3,194.67,194.2,194.53,17928.0,194.3,194.67,194.2,194.53,17928.0
2020-02-04 11:45:00,194.5,195.12,194.36,195.0,40694.0,194.5,195.12,194.36,195.0,40694.0
2020-02-04 11:50:00,194.96,195.23,194.89,195.05,15597.0,194.96,195.23,194.89,195.05,15597.0
2020-02-04 11:55:00,194.9,195.2,194.82,195.16,13091.0,194.9,195.2,194.82,195.16,13091.0
2020-02-04 12:00:00,195.13,195.2,194.97,194.97,8190.0,195.13,195.2,194.97,194.97,8190.0
2020-02-04 12:05:00,194.94,195.19,194.81,195.02,14166.0,194.94,195.19,194.81,195.02,14166.0
2020-02-04 12:10:00,195.0,195.36,194.97,195.31,8789.0,195.0,195.36,194.97,195.31,8789.0
2020-02-04 12:15:00,195.31,195.32,194.91,195.21,12404.0,195.31,195.32,194.91,195.21,12404.0
2020-02-04 12:20:00,195.19,195.36,195.13,195.22,7196.0,195.19,195.36,195.13,195.22,7196.0
2020-02-04 12:25:00,195.22,195.57,195.19,195.57,16490.0,195.22,195.57,195.19,195.57,16490.0
2020-02-04 12:30:00,195.57,195.73,195.44,195.56,11390.0,195.57,195.73,195.44,195.56,11390.0
2020-02-04 12:35:00,195.56,195.56,195.03,195.15,12636.0,195.56,195.56,195.03,195.15,12636.0
2020-02-04 12:40:00,195.16,195.2,194.92,195.2,9960.0,195.16,195.2,194.92,195.2,9960.0
2020-02-04 12:45:00,195.21,195.39,195.14,195.25,7679.0,195.21,195.39,195.14,195.25,7679.0
2020-02-04 12:50:00,195.37,195.44,195.26,195.37,7333.0,195.37,195.44,195.26,195.37,7333.0
2020-02-04 12:55:00,195.33,195.61,195.28,195.45,9952.0,195.33,195.61,195.28,195.45,9952.0
2020-02-04 13:00:00,195.48,195.48,194.91,195.01,53745.0,195.48,195.48,194.91,195.01,53745.0
2020-02-04 13:05:00,195.09,195.09,194.83,194.87,13218.0,195.09,195.09,194.83,194.87,13218.0
2020-02-04 13:10:00,194.91,195.05,194.88,194.92,5996.0,194.91,195.05,194.88,194.92,5996.0
2020-02-04 13:15:00,194.91,194.94,194.8,194.81,7113.0,194.91,194.94,194.8,194.81,7113.0
2020-02-04 13:20:00,194.82,194.92,194.63,194.63,11939.0,194.82,194.92,194.63,194.63,11939.0
2020-02-04 13:25:00,194.62,194.84,194.55,194.84,6219.0,194.62,194.84,194.55,194.84,6219.0
2020-02-04 13:30:00,194.85,195.1,194.83,195.08,6891.0,194.85,195.1,194.83,195.08,6891.0
2020-02-04 13:35:00,195.1,195.16,194.82,194.96,14653.0,195.1,195.16,194.82,194.96,14653.0
2020-02-04 13:40:00,195.02,195.41,194.98,195.11,10680.0,195.02,195.41,194.98,195.11,10680.0
2020-02-04 13:45:00,195.06,195.2,195.04,195.1,4595.0,195.06,195.2,195.04,195.1,4595.0
2020-02-04 13:50:00,195.11,195.16,194.91,194.99,7118.0,195.11,195.16,194.91,194.99,7118.0
2020-02-04 13:55:00,194.91,195.13,194.86,195.13,8809.0,194.91,195.13,194.86,195.13,8809.0
2020-02-04 14:00:00,195.18,195.27,195.05,195.2,9586.0,195.18,195.27,195.05,195.2,9586.0
2020-02-04 14:05:00,195.16,195.47,195.16,195.41,9697.0,195.16,195.47,195.16,195.41,9697.0
2020-02-04 14:10:00,195.46,195.7,195.27,195.45,18548.0,195.46,195.7,195.27,195.45,18548.0
2020-02-04 14:15:00,195.38,195.71,195.34,195.56,13700.0,195.38,195.71,195.34,195.56,13700.0
2020-02-04 14:20:00,195.51,195.56,195.28,195.32,5046.0,195.51,195.56,195.28,195.32,5046.0
2020-02-04 14:25:00,195.3,195.33,195.08,195.09,10735.0,195.3,195.33,195.08,195.09,10735.0
2020-02-04 14:30:00,195.08,195.5,195.08,195.42,14610.0,195.08,195.5,195.08,195.42,14610.0
2020-02-04 14:35:00,195.44,195.51,195.38,195.46,10292.0,195.44,195.51,195.38,195.46,10292.0
2020-02-04 14:40:00,195.49,195.53,195.4,195.53,4572.0,195.49,195.53,195.4,195.53,4572.0
2020-02-04 14:45:00,195.5,195.58,195.4,195.58,9367.0,195.5,195.58,195.4,195.58,9367.0
2020-02-04 14:50:00,195.59,195.75,195.58,195.75,9127.0,195.59,195.75,195.58,195.75,9127.0
2020-02-04 14:55:00,195.75,195.99,195.7,195.77,9721.0,195.75,195.99,195.7,195.77,9721.0
2020-02-04 15:00:00,195.82,195.89,195.6,195.69,12404.0,195.82,195.89,195.6,195.69,12404.0
2020-02-04 15:05:00,195.71,195.88,195.62,195.78,12937.0,195.71,195.88,195.62,195.78,12937.0
2020-02-04 15:10:00,195.79,195.8,195.55,195.56,13912.0,195.79,195.8,195.55,195.56,13912.0
2020-02-04 15:15:00,195.51,195.58,195.32,195.35,16792.0,195.51,195.58,195.32,195.35,16792.0
2020-02-04 15:20:00,195.36,195.7,195.35,195.58,18882.0,195.36,195.7,195.35,195.58,18882.0
2020-02-04 15:25:00,195.59,195.87,195.58,195.87,15150.0,195.59,195.87,195.58,195.87,15150.0
2020-02-04 15:30:00,195.84,195.91,195.7,195.79,17165.0,195.84,195.91,195.7,195.79,17165.0
2020-02-04 15:35:00,195.77,195.86,195.5,195.5,19434.0,195.77,195.86,195.5,195.5,19434.0
2020-02-04 15:40:00,195.47,195.54,195.41,195.48,27836.0,195.47,195.54,195.41,195.48,27836.0
2020-02-04 15:45:00,195.44,195.64,195.39,195.52,42987.0,195.44,195.64,195.39,195.52,42987.0
2020-02-04 15:50:00,195.52,195.52,194.89,195.07,68504.0,195.52,195.52,194.89,195.07,68504.0
2020-02-04 15:55:00,195.12,195.24,194.63,194.64,121829.0,195.12,195.24,194.63,194.64,121829.0
2020-02-05 09:30:00,197.0,197.87,194.78,194.85,35598.0,197.0,197.87,194.78,194.85,35598.0
2020-02-05 09:35:00,195.22,195.31,192.58,192.93,18360.0,195.22,195.31,192.58,192.93,18360.0
2020-02-05 09:40:00,192.85,193.0,190.98,191.26,33530.0,192.85,193.0,190.98,191.26,33530.0
2020-02-05 09:45:00,191.46,192.19,191.45,191.69,17539.0,191.46,192.19,191.45,191.69,17539.0
2020-02-05 09:50:00,191.66,192.0,191.29,191.55,20658.0,191.66,192.0,191.29,191.55,20658.0
2020-02-05 09:55:00,191.43,192.71,191.43,192.5,51375.0,191.43,192.71,191.43,192.5,51375.0
2020-02-05 10:00:00,192.51,192.95,191.99,192.08,32359.0,192.51,192.95,191.99,192.08,32359.0
2020-02-05 10:05:00,192.21,192.51,191.41,191.42,44004.0,192.21,192.51,191.41,191.42,44004.0
2020-02-05 10:10:00,191.52,192.0,191.17,191.32,15222.0,191.52,192.0,191.17,191.32,15222.0
2020-02-05 10:15:00,191.41,191.5,191.15,191.17,11455.0,191.41,191.5,191.15,191.17,11455.0
2020-02-05 10:20:00,191.15,191.75,191.15,191.75,4000.0,191.15,191.75,191.15,191.75,4000.0
2020-02-05 10:25:00,191.62,191.62,191.0,191.23,7011.0,191.62,191.62,191.0,191.23,7011.0
2020-02-05 10:30:00,191.13,191.23,190.76,190.8,21018.0,191.13,191.23,190.76,190.8,21018.0
2020-02-05 10:35:00,190.71,190.73,190.16,190.16,24789.0,190.71,190.73,190.16,190.16,24789.0
2020-02-05 10:40:00,190.23,190.34,189.84,190.28,21260.0,190.23,190.34,189.84,190.28,21260.0
2020-02-05 10:45:00,190.32,190.32,189.43,189.63,47634.0,190.32,190.32,189.43,189.63,47634.0
2020-02-05 10:50:00,189.62,190.22,189.62,189.66,11002.0,189.62,190.22,189.62,189.66,11002.0
2020-02-05 10:55:00,189.63,190.04,189.39,189.9,24580.0,189.63,190.04,189.39,189.9,24580.0
2020-02-05 11:00:00,189.92,190.3,189.66,190.23,16651.0,189.92,190.3,189.66,190.23,16651.0
2020-02-05 11:05:00,190.34,190.87,190.25,190.87,46184.0,190.34,190.87,190.25,190.87,46184.0
2020-02-05 11:10:00,190.87,191.11,190.62,190.8,20461.0,190.87,191.11,190.62,190.8,20461.0
2020-02-05 11:15:00,190.78,190.79,190.5,190.5,6450.0,190.78,190.79,190.5,190.5,6450.0
2020-02-05 11:20:00,190.5,190.62,190.21,190.33,10100.0,190.5,190.62,190.21,190.33,10100.0
2020-02-05 11:25:00,190.41,190.43,190.11,190.17,9225.0,190.41,190.43,190.11,190.17,9225.0
2020-02-05 11:30:00,190.25,190.47,190.0,190.0,8623.0,190.25,190.47,190.0,190.0,8623.0
2020-02-05 11:35:00,190.0,190.01,189.07,189.17,19150.0,190.0,190.01,189.07,189.17,19150.0
2020-02-05 11:40:00,189.17,189.17,188.73,188.79,12513.0,189.17,189.17,188.73,188.79,12513.0
2020-02-05 11:45:00,188.82,189.03,188.64,189.02,21680.0,188.82,189.03,188.64,189.02,21680.0
2020-02-05 11:50:00,189.08,189.39,189.07,189.16,19356.0,189.08,189.39,189.07,189.16,19356.0
2020-02-05 11:55:00,189.19,189.58,189.1,189.56,7000.0,189.19,189.58,189.1,189.56,7000.0
2020-02-05 12:00:00,189.52,189.94,189.41,189.74,6200.0,189.52,189.94,189.41,189.74,6200.0
2020-02-05 12:05:00,189.7,190.39,189.7,190.27,8650.0,189.7,190.39,189.7,190.27,8650.0
2020-02-05 12:10:00,190.27,190.49,190.21,190.27,8476.0,190.27,190.49,190.21,190.27,8476.0
2020-02-05 12:15:00,190.28,190.28,189.68,189.68,6365.0,190.28,190.28,189.68,189.68,6365.0
2020-02-05 12:20:00,189.7,189.88,189.67,189.87,10058.0,189.7,189.88,189.67,189.87,10058.0
2020-02-05 12:25:00,189.87,189.87,189.5,189.58,5615.0,189.87,189.87,189.5,189.58,5615.0
2020-02-05 12:30:00,189.57,189.58,189.28,189.57,6591.0,189.57,189.58,189.28,189.57,6591.0
2020-02-05 12:35:00,189.55,189.94,189.51,189.82,5344.0,189.55,189.94,189.51,189.82,5344.0
2020-02-05 12:40:00,189.84,189.87,189.58,189.72,3805.0,189.84,189.87,189.58,189.72,3805.0
2020-02-05 12:45:00,189.81,189.89,189.56,189.59,9502.0,189.81,189.89,189.56,189.59,9502.0
2020-02-05 12:50:00,189.55,189.81,189.31,189.32,19729.0,189.55,189.81,189.31,189.32,19729.0
2020-02-05 12:55:00,189.34,189.48,189.07,189.21,4078.0,189.34,189.48,189.07,189.21,4078.0
2020-02-05 13:00:00,189.13,189.27,189.01,189.05,3405.0,189.13,189.27,189.01,189.05,3405.0
2020-02-05 13:05:00,189.21,189.21,188.78,189.01,4250.0,189.21,189.21,188.78,189.01,4250.0
2020-02-05 13:10:00,188.86,189.12,188.81,188.99,5697.0,188.86,189.12,188.81,188.99,5697.0
2020-02-05 13:15:00,188.96,189.03,188.74,188.86,11688.0,188.96,189.03,188.74,188.86,11688.0
2020-02-05 13:20:00,188.92,189.25,188.78,188.8,11988.0,188.92,189.25,188.78,188.8,11988.0
2020-02-05 13:25:00,188.8,188.98,188.37,188.42,7150.0,188.8,188.98,188.37,188.42,7150.0
2020-02-05 13:30:00,188.48,188.61,188.37,188.37,4073.0,188.48,188.61,188.37,188.37,4073.0
2020-02-05 13:35:00,188.48,188.53,188.37,188.49,14156.0,188.48,188.53,188.37,188.49,14156.0
2020-02-05 13:40:00,188.53,188.58,188.3,188.36,10519.0,188.53,188.58,188.3,188.36,10519.0
2020-02-05 13:45:00,188.38,188.61,188.33,188.61,4514.0,188.38,188.61,188.33,188.61,4514.0
2020-02-05 13:50:00,188.58,188.58,188.24,188.24,5120.0,188.58,188.58,188.24,188.24,5120.0
2020-02-05 13:55:00,188.25,188.6,188.24,188.56,6441.0,188.25,188.6,188.24,188.56,6441.0
2020-02-05 14:00:00,188.48,188.56,188.28,188.47,9087.0,188.48,188.56,188.28,188.47,9087.0
2020-02-05 14:05:00,188.44,188.62,188.21,188.56,9532.0,188.44,188.62,188.21,188.56,9532.0
2020-02-05 14:10:00,188.55,188.55,188.11,188.29,15685.0,188.55,188.55,188.11,188.29,15685.0
2020-02-05 14:15:00,188.26,188.41,188.07,188.11,8253.0,188.26,188.41,188.07,188.11,8253.0
2020-02-05 14:20:00,188.09,188.13,187.82,188.01,15459.0,188.09,188.13,187.82,188.01,15459.0
2020-02-05 14:25:00,188.01,188.11,187.88,187.91,7236.0,188.01,188.11,187.88,187.91,7236.0
2020-02-05 14:30:00,188.0,188.0,187.77,187.87,7440.0,188.0,188.0,187.77,187.87,7440.0
2020-02-05 14:35:00,187.8,188.14,187.75,188.02,7575.0,187.8,188.14,187.75,188.02,7575.0
2020-02-05 14:40:00,187.99,187.99,187.7,187.87,11608.0,187.99,187.99,187.7,187.87,11608.0
2020-02-05 14:45:00,187.87,188.05,187.78,188.0,8331.0,187.87,188.05,187.78,188.0,8331.0
2020-02-05 14:50:00,188.02,188.76,188.02,188.68,12570.0,188.02,188.76,188.02,188.68,12570.0
2020-02-05 14:55:00,188.62,188.67,188.38,188.41,16685.0,188.62,188.67,188.38,188.41,16685.0
2020-02-05 15:00:00,188.38,188.71,188.33,188.67,10596.0,188.38,188.71,188.33,188.67,10596.0
2020-02-05 15:05:00,188.68,188.8,188.18,188.18,9110.0,188.68,188.8,188.18,188.18,9110.0
2020-02-05 15:10:00,188.11,188.57,188.11,188.46,15575.0,188.11,188.57,188.11,188.46,15575.0
2020-02-05 15:15:00,188.49,188.73,188.39,188.59,45333.0,188.49,188.73,188.39,188.59,45333.0
2020-02-05 15:20:00,188.62,188.82,188.38,188.48,15071.0,188.62,188.82,188.38,188.48,15071.0
2020-02-05 15:25:00,188.45,188.45,188.13,188.17,17052.0,188.45,188.45,188.13,188.17,17052.0
2020-02-05 15:30:00,188.13,188.13,187.89,188.06,16424.0,188.13,188.13,187.89,188.06,16424.0
2020-02-05 15:35:00,188.05,188.27,188.04,188.16,13703.0,188.05,188.27,188.04,188.16,13703.0
2020-02-05 15:40:00,188.22,188.32,188.15,188.25,11895.0,188.22,188.32,188.15,188.25,11895.0
2020-02-05 15:45:00,188.24,188.38,187.9,188.05,51372.0,188.24,188.38,187.9,188.05,51372.0
2020-02-05 15:50:00,188.08,188.27,188.03,188.21,37466.0,188.08,188.27,188.03,188.21,37466.0
2020-02-05 15:55:00,188.22,188.47,188.04,188.47,47749.0,188.22,188.47,188.04,188.47,47749.0
2020-02-06 09:30:00,187.09,188.73,184.32,184.94,72337.0,187.09,188.73,184.32,184.94,72337.0
2020-02-06 09:35:00,185.02,187.01,184.91,186.25,28558.0,185.02,187.01,184.91,186.25,28558.0
2020-02-06 09:40:00,186.47,188.54,186.46,187.39,27948.0,186.47,188.54,186.46,187.39,27948.0
2020-02-06 09:45:00,187.56,189.78,187.01,189.59,48975.0,187.56,189.78,187.01,189.59,48975.0
2020-02-06 09:50:00,189.77,190.0,189.18,189.61,19582.0,189.77,190.0,189.18,189.61,19582.0
2020-02-06 09:55:00,189.71,190.33,189.13,190.24,17161.0,189.71,190.33,189.13,190.24,17161.0
2020-02-06 10:00:00,190.0,190.22,189.43,189.81,6711.0,190.0,190.22,189.43,189.81,6711.0
2020-02-06 10:05:00,189.81,190.02,188.85,188.9,8662.0,189.81,190.02,188.85,188.9,8662.0
2020-02-06 10:10:00,188.86,188.87,188.5,188.76,22911.0,188.86,188.87,188.5,188.76,22911.0
2020-02-06 10:15:00,188.76,188.76,187.64,187.67,14708.0,188.76,188.76,187.64,187.67,14708.0
2020-02-06 10:20:00,187.65,188.32,187.65,188.1,16018.0,187.65,188.32,187.65,188.1,16018.0
2020-02-06 10:25:00,188.1,188.47,187.74,188.02,32924.0,188.1,188.47,187.74,188.02,32924.0
2020-02-06 10:30:00,188.14,188.32,187.82,188.09,19902.0,188.14,188.32,187.82,188.09,19902.0
2020-02-06 10:35:00,188.06,188.29,187.96,187.99,9998.0,188.06,188.29,187.96,187.99,9998.0
2020-02-06 10:40:00,188.07,188.47,187.77,187.77,16964.0,188.07,188.47,187.77,187.77,16964.0
2020-02-06 10:45:00,187.87,188.14,187.68,187.92,15149.0,187.87,188.14,187.68,187.92,15149.0
2020-02-06 10:50:00,187.89,188.38,187.89,188.0,7697.0,187.89,188.38,187.89,188.0,7697.0
2020-02-06 10:55:00,187.85,188.17,187.85,187.9,2600.0,187.85,188.17,187.85,187.9,2600.0
2020-02-06 11:00:00,187.98,188.29,187.82,188.17,4640.0,187.98,188.29,187.82,188.17,4640.0
2020-02-06 11:05:00,188.02,188.49,187.85,187.85,6017.0,188.02,188.49,187.85,187.85,6017.0
2020-02-06 11:10:00,187.93,188.22,187.88,187.93,3703.0,187.93,188.22,187.88,187.93,3703.0
2020-02-06 11:15:00,187.94,188.15,187.73,187.94,4100.0,187.94,188.15,187.73,187.94,4100.0
2020-02-06 11:20:00,187.99,188.37,187.99,188.21,2000.0,187.99,188.37,187.99,188.21,2000.0
2020-02-06 11:25:00,188.21,188.39,188.14,188.24,3529.0,188.21,188.39,188.14,188.24,3529.0
2020-02-06 11:30:00,188.45,188.74,188.45,188.73,4800.0,188.45,188.74,188.45,188.73,4800.0
2020-02-06 11:35:00,188.65,188.72,188.62,188.67,3273.0,188.65,188.72,188.62,188.67,3273.0
2020-02-06 11:40:00,188.71,188.71,188.2,188.25,5000.0,188.71,188.71,188.2,188.25,5000.0
2020-02-06 11:45:00,188.21,188.25,187.89,188.05,9900.0,188.21,188.25,187.89,188.05,9900.0
2020-02-06 11:50:00,188.13,188.13,187.79,187.83,3103.0,188.13,188.13,187.79,187.83,3103.0
2020-02-06 11:55:00,187.9,188.21,187.9,187.94,4578.0,187.9,188.21,187.9,187.94,4578.0
2020-02-06 12:00:00,187.89,187.97,187.83,187.91,5200.0,187.89,187.97,187.83,187.91,5200.0
2020-02-06 12:05:00,187.94,188.05,187.88,187.99,4422.0,187.94,188.05,187.88,187.99,4422.0
2020-02-06 12:10:00,187.96,187.96,187.68,187.68,3525.0,187.96,187.96,187.68,187.68,3525.0
2020-02-06 12:15:00,187.68,187.94,187.65,187.88,3300.0,187.68,187.94,187.65,187.88,3300.0
2020-02-06 12:20:00,187.88,188.01,187.87,188.01,18279.0,187.88,188.01,187.87,188.01,18279.0
2020-02-06 12:25:00,188.0,188.08,187.84,187.84,3873.0,188.0,188.08,187.84,187.84,3873.0
2020-02-06 12:30:00,187.91,188.29,187.9,188.27,3788.0,187.91,188.29,187.9,188.27,3788.0
2020-02-06 12:35:00,188.24,188.25,188.11,188.16,3600.0,188.24,188.25,188.11,188.16,3600.0
2020-02-06 12:40:00,188.23,188.38,188.21,188.32,5759.0,188.23,188.38,188.21,188.32,5759.0
2020-02-06 12:45:00,188.29,188.35,188.21,188.32,5037.0,188.29,188.35,188.21,188.32,5037.0
2020-02-06 12:50:00,188.29,188.59,188.22,188.49,5394.0,188.29,188.59,188.22,188.49,5394.0
2020-02-06 12:55:00,188.55,188.67,188.53,188.56,3200.0,188.55,188.67,188.53,188.56,3200.0
2020-02-06 13:00:00,188.6,188.61,188.28,188.31,6497.0,188.6,188.61,188.28,188.31,6497.0
2020-02-06 13:05:00,188.31,188.41,188.15,188.16,2710.0,188.31,188.41,188.15,188.16,2710.0
2020-02-06 13:10:00,188.27,188.29,188.2,188.23,1600.0,188.27,188.29,188.2,188.23,1600.0
2020-02-06 13:15:00,188.25,188.42,188.18,188.42,4702.0,188.25,188.42,188.18,188.42,4702.0
2020-02-06 13:20:00,188.41,188.47,188.32,188.47,1639.0,188.41,188.47,188.32,188.47,1639.0
2020-02-06 13:25:00,188.41,188.41,188.28,188.3,5252.0,188.41,188.41,188.28,188.3,5252.0
2020-02-06 13:30:00,188.3,188.38,188.28,188.37,3300.0,188.3,188.38,188.28,188.37,3300.0
2020-02-06 13:35:00,188.33,188.33,188.07,188.21,4007.0,188.33,188.33,188.07,188.21,4007.0
2020-02-06 13:40:00,188.22,188.47,188.21,188.42,6968.0,188.22,188.47,188.21,188.42,6968.0
2020-02-06 13:45:00,188.42,188.68,188.36,188.55,5386.0,188.42,188.68,188.36,188.55,5386.0
2020-02-06 13:50:00,188.57,188.62,188.55,188.62,1718.0,188.57,188.62,188.55,188.62,1718.0
2020-02-06 13:55:00,188.59,188.75,188.59,188.69,2981.0,188.59,188.75,188.59,188.69,2981.0
2020-02-06 14:00:00,188.66,188.71,188.5,188.53,5526.0,188.66,188.71,188.5,188.53,5526.0
2020-02-06 14:05:00,188.59,188.61,188.44,188.5,3000.0,188.59,188.61,188.44,188.5,3000.0
2020-02-06 14:10:00,188.55,188.6,188.37,188.56,5262.0,188.55,188.6,188.37,188.56,5262.0
2020-02-06 14:15:00,188.53,188.76,188.46,188.46,4486.0,188.53,188.76,188.46,188.46,4486.0
2020-02-06 14:20:00,188.43,188.43,188.33,188.36,2984.0,188.43,188.43,188.33,188.36,2984.0
2020-02-06 14:25:00,188.36,188.46,188.26,188.36,3816.0,188.36,188.46,188.26,188.36,3816.0
2020-02-06 14:30:00,188.41,188.43,188.2,188.2,7703.0,188.41,188.43,188.2,188.2,7703.0
2020-02-06 14:35:00,188.08,188.09,187.91,188.04,4741.0,188.08,188.09,187.91,188.04,4741.0
2020-02-06 14:40:00,188.05,188.05,187.67,187.68,6550.0,188.05,188.05,187.67,187.68,6550.0
2020-02-06 14:45:00,187.68,187.95,187.64,187.88,4962.0,187.68,187.95,187.64,187.88,4962.0
2020-02-06 14:50:00,187.91,187.92,187.59,187.59,8208.0,187.91,187.92,187.59,187.59,8208.0
2020-02-06 14:55:00,187.53,187.54,187.02,187.11,21551.0,187.53,187.54,187.02,187.11,21551.0
2020-02-06 15:00:00,187.11,187.73,187.11,187.72,14070.0,187.11,187.73,187.11,187.72,14070.0
2020-02-06 15:05:00,187.69,187.97,187.59,187.97,12746.0,187.69,187.97,187.59,187.97,12746.0
2020-02-06 15:10:00,187.98,187.98,187.79,187.84,7732.0,187.98,187.98,187.79,187.84,7732.0
2020-02-06 15:15:00,187.79,187.8,187.41,187.45,12873.0,187.79,187.8,187.41,187.45,12873.0
2020-02-06 15:20:00,187.45,187.45,187.16,187.21,13815.0,187.45,187.45,187.16,187.21,13815.0
2020-02-06 15:25:00,187.2,187.53,187.2,187.33,30664.0,187.2,187.53,187.2,187.33,30664.0
2020-02-06 15:30:00,187.37,187.69,187.3,187.69,19622.0,187.37,187.69,187.3,187.69,19622.0
2020-02-06 15:35:00,187.72,187.98,187.65,187.65,15104.0,187.72,187.98,187.65,187.65,15104.0
2020-02-06 15:40:00,187.69,187.84,187.57,187.74,11155.0,187.69,187.84,187.57,187.74,11155.0
2020-02-06 15:45:00,187.74,187.77,187.1,187.1,19147.0,187.74,187.77,187.1,187.1,19147.0
2020-02-06 15:50:00,187.16,187.31,187.07,187.19,36528.0,187.16,187.31,187.07,187.19,36528.0
2020-02-06 15:55:00,187.18,187.52,187.01,187.5,121986.0,187.18,187.52,187.01,187.5,121986.0
2020-02-07 09:30:00,190.07,190.07,188.74,188.84,61854.0,190.07,190.07,188.74,188.84,61854.0
2020-02-07 09:35:00,188.6,190.2,188.01,190.0,59266.0,188.6,190.2,188.01,190.0,59266.0
2020-02-07 09:40:00,189.85,189.97,189.15,189.5,31803.0,189.85,189.97,189.15,189.5,31803.0
2020-02-07 09:45:00,189.56,190.09,189.29,190.01,34761.0,189.56,190.09,189.29,190.01,34761.0
2020-02-07 09:50:00,190.02,191.09,190.01,190.86,27983.0,190.02,191.09,190.01,190.86,27983.0
2020-02-07 09:55:00,190.9,192.17,190.77,191.62,53074.0,190.9,192.17,190.77,191.62,53074.0
2020-02-07 10:00:00,191.57,191.85,191.2,191.5,28668.0,191.57,191.85,191.2,191.5,28668.0
2020-02-07 10:05:00,191.39,191.45,190.88,191.1,15503.0,191.39,191.45,190.88,191.1,15503.0
2020-02-07 10:10:00,191.25,191.56,191.12,191.46,3313.0,191.25,191.56,191.12,191.46,3313.0
2020-02-07 10:15:00,191.41,192.11,191.24,191.89,12251.0,191.41,192.11,191.24,191.89,12251.0
2020-02-07 10:20:00,192.0,192.16,191.79,191.79,5704.0,192.0,192.16,191.79,191.79,5704.0
2020-02-07 10:25:00,191.92,192.02,191.65,191.66,3899.0,191.92,192.02,191.65,191.66,3899.0
2020-02-07 10:30:00,191.63,192.18,191.63,191.99,9748.0,191.63,192.18,191.63,191.99,9748.0
2020-02-07 10:35:00,191.93,192.18,191.78,191.88,11889.0,191.93,192.18,191.78,191.88,11889.0
2020-02-07 10:40:00,191.89,192.49,191.82,192.22,14623.0,191.89,192.49,191.82,192.22,14623.0
2020-02-07 10:45:00,192.23,192.5,191.98,192.49,9357.0,192.23,192.5,191.98,192.49,9357.0
2020-02-07 10:50:00,192.45,192.57,191.97,192.07,13339.0,192.45,192.57,191.97,192.07,13339.0
2020-02-07 10:55:00,192.03,192.38,192.03,192.27,3580.0,192.03,192.38,192.03,192.27,3580.0
2020-02-07 11:00:00,192.33,192.33,191.85,191.97,4286.0,192.33,192.33,191.85,191.97,4286.0
2020-02-07 11:05:00,191.94,192.28,191.94,192.28,6539.0,191.94,192.28,191.94,192.28,6539.0
2020-02-07 11:10:00,192.3,192.63,192.29,192.5,14678.0,192.3,192.63,192.29,192.5,14678.0
2020-02-07 11:15:00,192.46,192.65,192.33,192.45,9916.0,192.46,192.65,192.33,192.45,9916.0
2020-02-07 11:20:00,192.52,192.92,192.52,192.78,27182.0,192.52,192.92,192.52,192.78,27182.0
2020-02-07 11:25:00,192.71,193.19,192.69,193.15,25690.0,192.71,193.19,192.69,193.15,25690.0
2020-02-07 11:30:00,193.18,193.51,193.1,193.21,10411.0,193.18,193.51,193.1,193.21,10411.0
2020-02-07 11:35:00,193.18,193.58,193.16,193.57,6698.0,193.18,193.58,193.16,193.57,6698.0
2020-02-07 11:40:00,193.55,193.78,193.46,193.71,4601.0,193.55,193.78,193.46,193.71,4601.0
2020-02-07 11:45:00,193.76,193.76,193.02,193.09,7733.0,193.76,193.76,193.02,193.09,7733.0
2020-02-07 11:50:00,193.08,193.19,192.96,193.15,5600.0,193.08,193.19,192.96,193.15,5600.0
2020-02-07 11:55:00,193.19,193.38,193.08,193.18,21315.0,193.19,193.38,193.08,193.18,21315.0
2020-02-07 12:00:00,193.08,193.2,192.86,193.04,10835.0,193.08,193.2,192.86,193.04,10835.0
2020-02-07 12:05:00,193.02,193.08,192.79,192.99,16207.0,193.02,193.08,192.79,192.99,16207.0
2020-02-07 12:10:00,192.91,193.33,192.84,193.29,5746.0,192.91,193.33,192.84,193.29,5746.0
2020-02-07 12:15:00,193.31,193.53,193.31,193.37,7516.0,193.31,193.53,193.31,193.37,7516.0
2020-02-07 12:20:00,193.34,193.49,193.25,193.43,9545.0,193.34,193.49,193.25,193.43,9545.0
2020-02-07 12:25:00,193.39,193.7,193.35,193.67,6276.0,193.39,193.7,193.35,193.67,6276.0
2020-02-07 12:30:00,193.61,193.61,193.41,193.43,7464.0,193.61,193.61,193.41,193.43,7464.0
2020-02-07 12:35:00,193.39,193.47,193.22,193.4,6141.0,193.39,193.47,193.22,193.4,6141.0
2020-02-07 12:40:00,193.4,193.56,193.39,193.41,5841.0,193.4,193.56,193.39,193.41,5841.0
2020-02-07 12:45:00,193.41,193.45,192.87,192.87,6096.0,193.41,193.45,192.87,192.87,6096.0
2020-02-07 12:50:00,192.9,193.0,192.58,192.97,9405.0,192.9,193.0,192.58,192.97,9405.0
2020-02-07 12:55:00,192.98,192.98,192.84,192.84,3450.0,192.98,192.98,192.84,192.84,3450.0
2020-02-07 13:00:00,192.81,193.05,192.8,193.05,1315.0,192.81,193.05,192.8,193.05,1315.0
2020-02-07 13:05:00,193.01,193.01,192.86,192.94,17320.0,193.01,193.01,192.86,192.94,17320.0
2020-02-07 13:10:00,192.88,192.92,192.85,192.92,2761.0,192.88,192.92,192.85,192.92,2761.0
2020-02-07 13:15:00,192.88,192.93,192.57,192.75,6950.0,192.88,192.93,192.57,192.75,6950.0
2020-02-07 13:20:00,192.68,192.72,192.62,192.67,25386.0,192.68,192.72,192.62,192.67,25386.0
2020-02-07 13:25:00,192.59,192.65,192.3,192.58,28438.0,192.59,192.65,192.3,192.58,28438.0
2020-02-07 13:30:00,192.61,192.95,192.45,192.68,9180.0,192.61,192.95,192.45,192.68,9180.0
2020-02-07 13:35:00,192.68,192.83,192.45,192.5,5114.0,192.68,192.83,192.45,192.5,5114.0
2020-02-07 13:40:00,192.48,192.81,192.42,192.81,5093.0,192.48,192.81,192.42,192.81,5093.0
2020-02-07 13:45:00,192.8,192.8,192.49,192.5,4996.0,192.8,192.8,192.49,192.5,4996.0
2020-02-07 13:50:00,192.54,192.67,192.44,192.67,7034.0,192.54,192.67,192.44,192.67,7034.0
2020-02-07 13:55:00,192.7,192.71,192.51,192.58,5822.0,192.7,192.71,192.51,192.58,5822.0
2020-02-07 14:00:00,192.53,192.71,192.41,192.42,8313.0,192.53,192.71,192.41,192.42,8313.0
2020-02-07 14:05:00,192.52,192.73,192.44,192.5,9941.0,192.52,192.73,192.44,192.5,9941.0
2020-02-07 14:10:00,192.54,192.66,192.44,192.52,8684.0,192.54,192.66,192.44,192.52,8684.0
2020-02-07 14:15:00,192.67,192.8,192.56,192.66,9082.0,192.67,192.8,192.56,192.66,9082.0
2020-02-07 14:20:00,192.59,192.6,192.31,192.45,4603.0,192.59,192.6,192.31,192.45,4603.0
2020-02-07 14:25:00,192.49,192.75,192.32,192.74,6318.0,192.49,192.75,192.32,192.74,6318.0
2020-02-07 14:30:00,192.63,192.87,192.63,192.75,8733.0,192.63,192.87,192.63,192.75,8733.0
2020-02-07 14:35:00,192.75,192.83,192.65,192.65,7844.0,192.75,192.83,192.65,192.65,7844.0
2020-02-07 14:40:00,192.65,192.8,192.54,192.8,4204.0,192.65,192.8,192.54,192.8,4204.0
2020-02-07 14:45:00,192.83,192.93,192.69,192.9,6874.0,192.83,192.93,192.69,192.9,6874.0
2020-02-07 14:50:00,192.81,192.99,192.8,192.9,5783.0,192.81,192.99,192.8,192.9,5783.0
2020-02-07 14:55:00,192.84,193.03,192.67,193.03,6795.0,192.84,193.03,192.67,193.03,6795.0
2020-02-07 15:00:00,193.09,193.15,192.92,192.92,5836.0,193.09,193.15,192.92,192.92,5836.0
2020-02-07 15:05:00,192.99,193.03,192.78,192.89,8635.0,192.99,193.03,192.78,192.89,8635.0
2020-02-07 15:10:00,192.97,193.07,192.81,192.91,13000.0,192.97,193.07,192.81,192.91,13000.0
2020-02-07 15:15:00,192.92,192.96,192.7,192.75,25101.0,192.92,192.96,192.7,192.75,25101.0
2020-02-07 15:20:00,192.76,192.76,192.42,192.5,5900.0,192.76,192.76,192.42,192.5,5900.0
2020-02-07 15:25:00,192.44,192.74,192.4,192.68,6728.0,192.44,192.74,192.4,192.68,6728.0
2020-02-07 15:30:00,192.7,192.77,192.51,192.51,11199.0,192.7,192.77,192.51,192.51,11199.0
2020-02-07 15:35:00,192.52,192.52,191.93,192.04,17896.0,192.52,192.52,191.93,192.04,17896.0
2020-02-07 15:40:00,191.98,192.18,191.85,191.88,15276.0,191.98,192.18,191.85,191.88,15276.0
2020-02-07 15:45:00,191.83,192.01,191.76,191.89,18881.0,191.83,192.01,191.76,191.89,18881.0
2020-02-07 15:50:00,191.98,192.23,191.8,191.91,33686.0,191.98,192.23,191.8,191.91,33686.0
2020-02-07 15:55:00,191.88,192.32,191.87,192.08,70670.0,191.88,192.32,191.87,192.08,70670.0
2020-02-10 09:30:00,191.92,192.1,190.91,191.77,22995.0,191.92,192.1,190.91,191.77,22995.0
2020-02-10 09:35:00,191.74,192.41,191.68,191.68,8310.0,191.74,192.41,191.68,191.68,8310.0
2020-02-10 09:40:00,191.83,192.9,191.72,192.9,8313.0,191.83,192.9,191.72,192.9,8313.0
2020-02-10 09:45:00,192.85,193.11,192.24,192.38,12482.0,192.85,193.11,192.24,192.38,12482.0
2020-02-10 09:50:00,192.43,192.69,192.0,192.55,18484.0,192.43,192.69,192.0,192.55,18484.0
2020-02-10 09:55:00,192.68,193.28,192.68,193.0,8865.0,192.68,193.28,192.68,193.0,8865.0
2020-02-10 10:00:00,193.06,193.46,193.0,193.15,4768.0,193.06,193.46,193.0,193.15,4768.0
2020-02-10 10:05:00,193.15,193.15,192.63,192.8,6259.0,193.15,193.15,192.63,192.8,6259.0
2020-02-10 10:10:00,192.83,192.89,192.54,192.7,4358.0,192.83,192.89,192.54,192.7,4358.0
2020-02-10 10:15:00,192.84,193.56,192.84,193.43,3200.0,192.84,193.56,192.84,193.43,3200.0
2020-02-10 10:20:00,193.4,193.47,193.29,193.3,5886.0,193.4,193.47,193.29,193.3,5886.0
2020-02-10 10:25:00,193.32,193.4,193.31,193.38,405.0,193.32,193.4,193.31,193.38,405.0
2020-02-10 10:30:00,193.45,194.01,193.45,193.91,11642.0,193.45,194.01,193.45,193.91,11642.0
2020-02-10 10:35:00,193.91,194.18,193.9,194.11,10712.0,193.91,194.18,193.9,194.11,10712.0
2020-02-10 10:40:00,194.09,194.35,193.92,193.99,19979.0,194.09,194.35,193.92,193.99,19979.0
2020-02-10 10:45:00,194.03,194.33,193.95,193.97,9459.0,194.03,194.33,193.95,193.97,9459.0
2020-02-10 10:50:00,193.93,194.1,193.88,194.0,5999.0,193.93,194.1,193.88,194.0,5999.0
2020-02-10 10:55:00,193.97,194.33,193.81,194.26,6537.0,193.97,194.33,193.81,194.26,6537.0
2020-02-10 11:00:00,194.44,194.48,194.31,194.33,3550.0,194.44,194.48,194.31,194.33,3550.0
2020-02-10 11:05:00,194.45,194.6,194.35,194.45,6831.0,194.45,194.6,194.35,194.45,6831.0
2020-02-10 11:10:00,194.46,194.58,194.45,194.57,4098.0,194.46,194.58,194.45,194.57,4098.0
2020-02-10 11:15:00,194.51,194.51,194.27,194.38,6521.0,194.51,194.51,194.27,194.38,6521.0
2020-02-10 11:20:00,194.43,194.48,194.28,194.41,5300.0,194.43,194.48,194.28,194.41,5300.0
2020-02-10 11:25:00,194.44,194.97,194.35,194.69,5484.0,194.44,194.97,194.35,194.69,5484.0
2020-02-10 11:30:00,194.66,194.9,194.61,194.78,6554.0,194.66,194.9,194.61,194.78,6554.0
2020-02-10 11:35:00,194.78,195.05,194.71,194.99,13096.0,194.78,195.05,194.71,194.99,13096.0
2020-02-10 11:40:00,194.93,194.99,194.91,194.93,7302.0,194.93,194.99,194.91,194.93,7302.0
2020-02-10 11:45:00,194.98,195.6,194.93,195.58,54009.0,194.98,195.6,194.93,195.58,54009.0
2020-02-10 11:50:00,195.52,195.52,195.08,195.08,5902.0,195.52,195.52,195.08,195.08,5902.0
2020-02-10 11:55:00,195.02,195.27,194.89,195.27,7199.0,195.02,195.27,194.89,195.27,7199.0
2020-02-10 12:00:00,195.23,195.23,194.84,195.01,4313.0,195.23,195.23,194.84,195.01,4313.0
2020-02-10 12:05:00,194.95,194.95,194.72,194.73,1606.0,194.95,194.95,194.72,194.73,1606.0
2020-02-10 12:10:00,194.74,194.91,194.7,194.87,5831.0,194.74,194.91,194.7,194.87,5831.0
2020-02-10 12:15:00,194.89,194.93,194.6,194.61,4526.0,194.89,194.93,194.6,194.61,4526.0
2020-02-10 12:20:00,194.57,194.63,194.44,194.44,4875.0,194.57,194.63,194.44,194.44,4875.0
2020-02-10 12:25:00,194.35,194.35,194.09,194.09,2320.0,194.35,194.35,194.09,194.09,2320.0
2020-02-10 12:30:00,194.08,194.28,194.03,194.26,4790.0,194.08,194.28,194.03,194.26,4790.0
2020-02-10 12:35:00,194.19,194.19,193.98,193.99,5027.0,194.19,194.19,193.98,193.99,5027.0
2020-02-10 12:40:00,194.09,194.13,194.03,194.13,2130.0,194.09,194.13,194.03,194.13,2130.0
2020-02-10 12:45:00,194.18,194.19,193.87,193.87,3850.0,194.18,194.19,193.87,193.87,3850.0
2020-02-10 12:50:00,193.95,194.06,193.91,194.04,1200.0,193.95,194.06,193.91,194.04,1200.0
2020-02-10 12:55:00,194.1,194.21,194.1,194.19,2134.0,194.1,194.21,194.1,194.19,2134.0
2020-02-10 13:00:00,194.24,194.35,194.11,194.33,6400.0,194.24,194.35,194.11,194.33,6400.0
2020-02-10 13:05:00,194.29,194.5,194.23,194.45,2401.0,194.29,194.5,194.23,194.45,2401.0
2020-02-10 13:10:00,194.54,194.65,194.52,194.58,1329.0,194.54,194.65,194.52,194.58,1329.0
2020-02-10 13:15:00,194.63,194.71,194.56,194.66,2408.0,194.63,194.71,194.56,194.66,2408.0
2020-02-10 13:20:00,194.69,194.69,194.38,194.38,1700.0,194.69,194.69,194.38,194.38,1700.0
2020-02-10 13:25:00,194.45,194.55,194.45,194.46,1300.0,194.45,194.55,194.45,194.46,1300.0
2020-02-10 13:30:00,194.53,194.69,194.53,194.64,914.0,194.53,194.69,194.53,194.64,914.0
2020-02-10 13:35:00,194.6,194.6,194.47,194.54,4046.0,194.6,194.6,194.47,194.54,4046.0
2020-02-10 13:40:00,194.53,194.62,194.47,194.6,2605.0,194.53,194.62,194.47,194.6,2605.0
2020-02-10 13:45:00,194.46,194.77,194.46,194.7,1781.0,194.46,194.77,194.46,194.7,1781.0
2020-02-10 13:50:00,194.8,194.82,194.58,194.64,3676.0,194.8,194.82,194.58,194.64,3676.0
2020-02-10 13:55:00,194.56,194.67,194.47,194.67,3066.0,194.56,194.67,194.47,194.67,3066.0
2020-02-10 14:00:00,194.66,194.66,194.26,194.36,5525.0,194.66,194.66,194.26,194.36,5525.0
2020-02-10 14:05:00,194.37,194.47,194.24,194.28,5705.0,194.37,194.47,194.24,194.28,5705.0
2020-02-10 14:10:00,194.4,194.4,194.19,194.37,11095.0,194.4,194.4,194.19,194.37,11095.0
2020-02-10 14:15:00,194.33,194.45,194.3,194.39,6982.0,194.33,194.45,194.3,194.39,6982.0
2020-02-10 14:20:00,194.39,194.61,194.39,194.54,2847.0,194.39,194.61,194.39,194.54,2847.0
2020-02-10 14:25:00,194.55,194.59,194.48,194.59,1814.0,194.55,194.59,194.48,194.59,1814.0
2020-02-10 14:30:00,194.58,194.65,194.49,194.59,3564.0,194.58,194.65,194.49,194.59,3564.0
2020-02-10 14:35:00,194.6,194.72,194.51,194.72,3652.0,194.6,194.72,194.51,194.72,3652.0
2020-02-10 14:40:00,194.78,195.02,194.78,194.83,9661.0,194.78,195.02,194.78,194.83,9661.0
2020-02-10 14:45:00,194.8,194.8,194.51,194.73,3611.0,194.8,194.8,194.51,194.73,3611.0
2020-02-10 14:50:00,194.73,194.89,194.71,194.82,5259.0,194.73,194.89,194.71,194.82,5259.0
2020-02-10 14:55:00,194.87,195.0,194.8,195.0,5677.0,194.87,195.0,194.8,195.0,5677.0
2020-02-10 15:00:00,194.98,194.99,194.86,194.94,6540.0,194.98,194.99,194.86,194.94,6540.0
2020-02-10 15:05:00,194.9,194.95,194.79,194.9,2961.0,194.9,194.95,194.79,194.9,2961.0
2020-02-10 15:10:00,194.96,195.19,194.94,195.02,7771.0,194.96,195.19,194.94,195.02,7771.0
2020-02-10 15:15:00,195.03,195.14,194.95,195.07,7868.0,195.03,195.14,194.95,195.07,7868.0
2020-02-10 15:20:00,195.03,195.06,194.94,195.0,4555.0,195.03,195.06,194.94,195.0,4555.0
2020-02-10 15:25:00,195.03,195.2,194.78,194.78,11135.0,195.03,195.2,194.78,194.78,11135.0
2020-02-10 15:30:00,194.78,194.79,194.28,194.7,10080.0,194.78,194.79,194.28,194.7,10080.0
2020-02-10 15:35:00,194.67,194.69,194.55,194.6,4168.0,194.67,194.69,194.55,194.6,4168.0
2020-02-10 15:40:00,194.56,194.83,194.48,194.83,4609.0,194.56,194.83,194.48,194.83,4609.0
2020-02-10 15:45:00,194.81,194.88,194.65,194.78,8967.0,194.81,194.88,194.65,194.78,8967.0
2020-02-10 15:50:00,194.77,194.78,194.61,194.73,12817.0,194.77,194.78,194.61,194.73,12817.0
2020-02-10 15:55:00,194.72,194.91,194.54,194.86,49121.0,194.72,194.91,194.54,194.86,49121.0
2020-02-11 09:30:00,196.0,196.64,194.62,194.63,25803.0,196.0,196.64,194.62,194.63,25803.0
2020-02-11 09:35:00,194.93,195.58,194.29,194.65,8109.0,194.93,195.58,194.29,194.65,8109.0
2020-02-11 09:40:00,194.9,195.66,194.71,195.35,15125.0,194.9,195.66,194.71,195.35,15125.0
2020-02-11 09:45:00,195.32,195.35,194.66,194.66,10058.0,195.32,195.35,194.66,194.66,10058.0
2020-02-11 09:50:00,194.67,194.67,194.13,194.4,4940.0,194.67,194.67,194.13,194.4,4940.0
2020-02-11 09:55:00,194.23,194.79,194.23,194.56,17281.0,194.23,194.79,194.23,194.56,17281.0
2020-02-11 10:00:00,194.62,195.21,194.61,194.99,12945.0,194.62,195.21,194.61,194.99,12945.0
2020-02-11 10:05:00,194.94,195.45,194.76,195.24,24029.0,194.94,195.45,194.76,195.24,24029.0
2020-02-11 10:10:00,195.24,195.33,194.95,195.27,9174.0,195.24,195.33,194.95,195.27,9174.0
2020-02-11 10:15:00,195.27,195.39,194.93,194.99,10619.0,195.27,195.39,194.93,194.99,10619.0
2020-02-11 10:20:00,195.09,195.19,194.93,195.02,9715.0,195.09,195.19,194.93,195.02,9715.0
2020-02-11 10:25:00,195.03,195.25,194.98,195.25,6910.0,195.03,195.25,194.98,195.25,6910.0
2020-02-11 10:30:00,195.17,195.17,194.87,194.87,3110.0,195.17,195.17,194.87,194.87,3110.0
2020-02-11 10:35:00,194.74,194.77,194.63,194.77,2752.0,194.74,194.77,194.63,194.77,2752.0
2020-02-11 10:40:00,194.89,195.21,194.89,195.01,2502.0,194.89,195.21,194.89,195.01,2502.0
2020-02-11 10:45:00,195.03,195.11,194.9,194.91,1412.0,195.03,195.11,194.9,194.91,1412.0
2020-02-11 10:50:00,195.06,195.27,194.97,195.08,4825.0,195.06,195.27,194.97,195.08,4825.0
2020-02-11 10:55:00,195.0,195.02,194.76,194.76,3714.0,195.0,195.02,194.76,194.76,3714.0
2020-02-11 11:00:00,194.69,194.85,194.66,194.78,1920.0,194.69,194.85,194.66,194.78,1920.0
2020-02-11 11:05:00,194.7,194.77,194.58,194.77,10316.0,194.7,194.77,194.58,194.77,10316.0
2020-02-11 11:10:00,194.98,195.23,194.92,194.92,3711.0,194.98,195.23,194.92,194.92,3711.0
2020-02-11 11:15:00,195.03,195.03,194.7,194.9,8445.0,195.03,195.03,194.7,194.9,8445.0
2020-02-11 11:20:00,194.86,194.92,194.61,194.63,1409.0,194.86,194.92,194.61,194.63,1409.0
2020-02-11 11:25:00,194.62,194.67,194.15,194.2,5922.0,194.62,194.67,194.15,194.2,5922.0
2020-02-11 11:30:00,194.17,194.17,193.47,193.47,8882.0,194.17,194.17,193.47,193.47,8882.0
2020-02-11 11:35:00,193.42,193.52,193.06,193.06,5361.0,193.42,193.52,193.06,193.06,5361.0
2020-02-11 11:40:00,193.04,193.87,192.99,193.75,7561.0,193.04,193.87,192.99,193.75,7561.0
2020-02-11 11:45:00,193.74,194.19,193.68,194.17,16020.0,193.74,194.19,193.68,194.17,16020.0
2020-02-11 11:50:00,194.18,194.3,193.82,194.0,26766.0,194.18,194.3,193.82,194.0,26766.0
2020-02-11 11:55:00,193.98,194.17,193.97,194.06,5150.0,193.98,194.17,193.97,194.06,5150.0
2020-02-11 12:00:00,194.04,194.4,194.0,194.32,12940.0,194.04,194.4,194.0,194.32,12940.0
2020-02-11 12:05:00,194.34,194.4,193.97,194.11,30496.0,194.34,194.4,193.97,194.11,30496.0
2020-02-11 12:10:00,194.13,194.17,194.06,194.14,3106.0,194.13,194.17,194.06,194.14,3106.0
2020-02-11 12:15:00,194.16,194.28,193.97,194.07,15516.0,194.16,194.28,193.97,194.07,15516.0
2020-02-11 12:20:00,194.07,194.32,193.99,194.21,7939.0,194.07,194.32,193.99,194.21,7939.0
2020-02-11 12:25:00,194.21,194.42,194.18,194.25,7253.0,194.21,194.42,194.18,194.25,7253.0
2020-02-11 12:30:00,194.25,194.5,194.25,194.27,6221.0,194.25,194.5,194.25,194.27,6221.0
2020-02-11 12:35:00,194.23,194.23,193.71,193.89,2073.0,194.23,194.23,193.71,193.89,2073.0
2020-02-11 12:40:00,193.86,193.91,193.82,193.87,1909.0,193.86,193.91,193.82,193.87,1909.0
2020-02-11 12:45:00,193.83,193.84,193.7,193.75,5105.0,193.83,193.84,193.7,193.75,5105.0
2020-02-11 12:50:00,193.72,193.81,193.68,193.81,2573.0,193.72,193.81,193.68,193.81,2573.0
2020-02-11 12:55:00,193.87,193.87,193.75,193.76,2000.0,193.87,193.87,193.75,193.76,2000.0
2020-02-11 13:00:00,193.81,194.22,193.81,194.22,2232.0,193.81,194.22,193.81,194.22,2232.0
2020-02-11 13:05:00,194.29,194.37,194.21,194.21,2421.0,194.29,194.37,194.21,194.21,2421.0
2020-02-11 13:10:00,194.19,194.29,194.16,194.21,8315.0,194.19,194.29,194.16,194.21,8315.0
2020-02-11 13:15:00,194.16,194.16,194.0,194.06,1672.0,194.16,194.16,194.0,194.06,1672.0
2020-02-11 13:20:00,194.1,194.1,193.94,193.97,1327.0,194.1,194.1,193.94,193.97,1327.0
2020-02-11 13:25:00,193.89,193.96,193.85,193.92,2364.0,193.89,193.96,193.85,193.92,2364.0
2020-02-11 13:30:00,193.96,194.05,193.88,193.88,1956.0,193.96,194.05,193.88,193.88,1956.0
2020-02-11 13:35:00,193.82,193.97,193.8,193.94,2400.0,193.82,193.97,193.8,193.94,2400.0
2020-02-11 13:40:00,193.98,193.98,193.89,193.95,1125.0,193.98,193.98,193.89,193.95,1125.0
2020-02-11 13:45:00,193.86,193.89,193.82,193.89,1000.0,193.86,193.89,193.82,193.89,1000.0
2020-02-11 13:50:00,193.91,193.92,193.36,193.38,7399.0,193.91,193.92,193.36,193.38,7399.0
2020-02-11 13:55:00,193.38,193.58,193.38,193.45,1700.0,193.38,193.58,193.38,193.45,1700.0
2020-02-11 14:00:00,193.48,193.6,193.25,193.25,5025.0,193.48,193.6,193.25,193.25,5025.0
2020-02-11 14:05:00,193.29,193.31,192.98,193.03,4332.0,193.29,193.31,192.98,193.03,4332.0
2020-02-11 14:10:00,193.13,193.21,193.03,193.14,3728.0,193.13,193.21,193.03,193.14,3728.0
2020-02-11 14:15:00,193.11,193.13,192.84,192.9,6700.0,193.11,193.13,192.84,192.9,6700.0
2020-02-11 14:20:00,192.88,192.94,192.56,192.62,4989.0,192.88,192.94,192.56,192.62,4989.0
2020-02-11 14:25:00,192.64,192.7,192.43,192.57,6351.0,192.64,192.7,192.43,192.57,6351.0
2020-02-11 14:30:00,192.65,192.99,192.53,192.99,6011.0,192.65,192.99,192.53,192.99,6011.0
2020-02-11 14:35:00,193.02,193.02,192.74,192.77,3229.0,193.02,193.02,192.74,192.77,3229.0
2020-02-11 14:40:00,192.78,192.85,192.59,192.8,10434.0,192.78,192.85,192.59,192.8,10434.0
2020-02-11 14:45:00,192.79,192.92,192.76,192.78,1900.0,192.79,192.92,192.76,192.78,1900.0
2020-02-11 14:50:00,192.79,192.89,192.76,192.81,3793.0,192.79,192.89,192.76,192.81,3793.0
2020-02-11 14:55:00,192.87,193.0,192.72,192.79,6813.0,192.87,193.0,192.72,192.79,6813.0
2020-02-11 15:00:00,192.87,192.93,192.34,192.38,5929.0,192.87,192.93,192.34,192.38,5929.0
2020-02-11 15:05:00,192.33,192.44,192.22,192.24,9800.0,192.33,192.44,192.22,192.24,9800.0
2020-02-11 15:10:00,192.23,192.53,192.2,192.43,7650.0,192.23,192.53,192.2,192.43,7650.0
2020-02-11 15:15:00,192.49,192.5,192.03,192.06,9000.0,192.49,192.5,192.03,192.06,9000.0
2020-02-11 15:20:00,192.06,192.7,192.02,192.7,21428.0,192.06,192.7,192.02,192.7,21428.0
2020-02-11 15:25:00,192.69,192.72,192.64,192.71,1902.0,192.69,192.72,192.64,192.71,1902.0
2020-02-11 15:30:00,192.75,192.82,192.49,192.49,7587.0,192.75,192.82,192.49,192.49,7587.0
2020-02-11 15:35:00,192.44,192.58,192.39,192.46,15324.0,192.44,192.58,192.39,192.46,15324.0
2020-02-11 15:40:00,192.54,193.25,192.47,193.25,16587.0,192.54,193.25,192.47,193.25,16587.0
2020-02-11 15:45:00,193.23,193.3,193.14,193.14,8688.0,193.23,193.3,193.14,193.14,8688.0
2020-02-11 15:50:00,193.03,193.23,192.93,193.19,20377.0,193.03,193.23,192.93,193.19,20377.0
2020-02-11 15:55:00,193.19,193.29,192.94,193.03,31094.0,193.19,193.29,192.94,193.03,31094.0
2020-02-12 09:30:00,194.26,194.37,193.5,193.78,21904.0,194.26,194.37,193.5,193.78,21904.0
2020-02-12 09:35:00,193.63,194.16,193.28,193.92,12754.0,193.63,194.16,193.28,193.92,12754.0
2020-02-12 09:40:00,193.91,194.41,192.58,192.94,23189.0,193.91,194.41,192.58,192.94,23189.0
2020-02-12 09:45:00,192.79,192.84,191.85,192.71,11038.0,192.79,192.84,191.85,192.71,11038.0
2020-02-12 09:50:00,192.58,192.85,191.71,191.89,17172.0,192.58,192.85,191.71,191.89,17172.0
2020-02-12 09:55:00,191.89,192.32,191.29,192.32,11397.0,191.89,192.32,191.29,192.32,11397.0
2020-02-12 10:00:00,192.31,192.4,191.63,191.7,9365.0,192.31,192.4,191.63,191.7,9365.0
2020-02-12 10:05:00,191.78,191.79,191.34,191.64,16621.0,191.78,191.79,191.34,191.64,16621.0
2020-02-12 10:10:00,191.71,192.54,191.66,192.42,10350.0,191.71,192.54,191.66,192.42,10350.0
2020-02-12 10:15:00,192.42,192.67,191.9,191.9,33733.0,192.42,192.67,191.9,191.9,33733.0
2020-02-12 10:20:00,191.86,192.21,191.71,192.18,9888.0,191.86,192.21,191.71,192.18,9888.0
2020-02-12 10:25:00,192.1,192.1,191.65,191.71,10299.0,192.1,192.1,191.65,191.71,10299.0
2020-02-12 10:30:00,191.7,191.98,191.5,191.56,10033.0,191.7,191.98,191.5,191.56,10033.0
2020-02-12 10:35:00,191.54,191.78,191.54,191.75,11810.0,191.54,191.78,191.54,191.75,11810.0
2020-02-12 10:40:00,191.76,191.84,191.46,191.55,7886.0,191.76,191.84,191.46,191.55,7886.0
2020-02-12 10:45:00,191.51,191.94,191.4,191.94,9424.0,191.51,191.94,191.4,191.94,9424.0
2020-02-12 10:50:00,191.96,192.5,191.95,192.46,32838.0,191.96,192.5,191.95,192.46,32838.0
2020-02-12 10:55:00,192.43,192.59,192.09,192.11,5963.0,192.43,192.59,192.09,192.11,5963.0
2020-02-12 11:00:00,192.09,192.79,191.94,192.78,83678.0,192.09,192.79,191.94,192.78,83678.0
2020-02-12 11:05:00,192.98,193.32,192.93,193.12,7455.0,192.98,193.32,192.93,193.12,7455.0
2020-02-12 11:10:00,193.15,193.29,193.0,193.06,8941.0,193.15,193.29,193.0,193.06,8941.0
2020-02-12 11:15:00,193.01,193.08,192.67,193.08,6269.0,193.01,193.08,192.67,193.08,6269.0
2020-02-12 11:20:00,193.12,193.48,193.09,193.48,4756.0,193.12,193.48,193.09,193.48,4756.0
2020-02-12 11:25:00,193.47,193.86,193.39,193.74,26000.0,193.47,193.86,193.39,193.74,26000.0
2020-02-12 11:30:00,193.7,194.05,193.58,193.96,5001.0,193.7,194.05,193.58,193.96,5001.0
2020-02-12 11:35:00,193.94,194.29,193.93,194.29,2130.0,193.94,194.29,193.93,194.29,2130.0
2020-02-12 11:40:00,194.34,194.34,193.9,194.16,2540.0,194.34,194.34,193.9,194.16,2540.0
2020-02-12 11:45:00,194.12,194.24,193.98,194.24,2209.0,194.12,194.24,193.98,194.24,2209.0
2020-02-12 11:50:00,194.34,194.35,194.09,194.11,3915.0,194.34,194.35,194.09,194.11,3915.0
2020-02-12 11:55:00,194.04,194.19,193.93,194.1,2490.0,194.04,194.19,193.93,194.1,2490.0
2020-02-12 12:00:00,194.19,194.38,194.09,194.34,3800.0,194.19,194.38,194.09,194.34,3800.0
2020-02-12 12:05:00,194.41,194.61,194.31,194.4,17194.0,194.41,194.61,194.31,194.4,17194.0
2020-02-12 12:10:00,194.46,194.46,194.04,194.04,2900.0,194.46,194.46,194.04,194.04,2900.0
2020-02-12 12:15:00,194.18,194.28,194.18,194.27,1500.0,194.18,194.28,194.18,194.27,1500.0
2020-02-12 12:20:00,194.27,194.29,194.09,194.28,2550.0,194.27,194.29,194.09,194.28,2550.0
2020-02-12 12:25:00,194.28,194.38,194.26,194.3,2324.0,194.28,194.38,194.26,194.3,2324.0
2020-02-12 12:30:00,194.3,194.62,194.29,194.62,14343.0,194.3,194.62,194.29,194.62,14343.0
2020-02-12 12:35:00,194.62,194.9,194.62,194.77,3753.0,194.62,194.9,194.62,194.77,3753.0
2020-02-12 12:40:00,194.81,194.94,194.78,194.94,1210.0,194.81,194.94,194.78,194.94,1210.0
2020-02-12 12:45:00,194.96,195.08,194.71,194.77,10534.0,194.96,195.08,194.71,194.77,10534.0
2020-02-12 12:50:00,194.71,194.76,194.45,194.55,4100.0,194.71,194.76,194.45,194.55,4100.0
2020-02-12 12:55:00,194.56,194.76,194.38,194.71,2090.0,194.56,194.76,194.38,194.71,2090.0
2020-02-12 13:00:00,194.81,194.95,194.71,194.83,3898.0,194.81,194.95,194.71,194.83,3898.0
2020-02-12 13:05:00,194.87,194.94,194.61,194.66,3953.0,194.87,194.94,194.61,194.66,3953.0
2020-02-12 13:10:00,194.64,194.64,194.5,194.59,13372.0,194.64,194.64,194.5,194.59,13372.0
2020-02-12 13:15:00,194.54,194.59,194.35,194.44,2803.0,194.54,194.59,194.35,194.44,2803.0
2020-02-12 13:20:00,194.44,194.46,194.31,194.46,2205.0,194.44,194.46,194.31,194.46,2205.0
2020-02-12 13:25:00,194.43,194.49,194.32,194.47,4874.0,194.43,194.49,194.32,194.47,4874.0
2020-02-12 13:30:00,194.51,194.56,194.41,194.41,8031.0,194.51,194.56,194.41,194.41,8031.0
2020-02-12 13:35:00,194.46,194.49,194.36,194.49,3300.0,194.46,194.49,194.36,194.49,3300.0
2020-02-12 13:40:00,194.45,194.45,194.32,194.41,3000.0,194.45,194.45,194.32,194.41,3000.0
2020-02-12 13:45:00,194.41,194.41,194.24,194.38,5179.0,194.41,194.41,194.24,194.38,5179.0
2020-02-12 13:50:00,194.29,194.35,194.2,194.34,4271.0,194.29,194.35,194.2,194.34,4271.0
2020-02-12 13:55:00,194.38,194.44,194.3,194.4,5244.0,194.38,194.44,194.3,194.4,5244.0
2020-02-12 14:00:00,194.39,194.58,194.38,194.45,4357.0,194.39,194.58,194.38,194.45,4357.0
2020-02-12 14:05:00,194.4,194.49,194.34,194.34,3295.0,194.4,194.49,194.34,194.34,3295.0
2020-02-12 14:10:00,194.36,194.41,194.31,194.31,2100.0,194.36,194.41,194.31,194.31,2100.0
2020-02-12 14:15:00,194.33,194.45,194.33,194.4,2500.0,194.33,194.45,194.33,194.4,2500.0
2020-02-12 14:20:00,194.39,194.45,194.32,194.4,5407.0,194.39,194.45,194.32,194.4,5407.0
2020-02-12 14:25:00,194.41,194.41,194.31,194.31,1970.0,194.41,194.41,194.31,194.31,1970.0
2020-02-12 14:30:00,194.3,194.34,194.15,194.34,3123.0,194.3,194.34,194.15,194.34,3123.0
2020-02-12 14:35:00,194.34,194.41,194.26,194.29,4600.0,194.34,194.41,194.26,194.29,4600.0
2020-02-12 14:40:00,194.28,194.6,194.28,194.46,3650.0,194.28,194.6,194.28,194.46,3650.0
2020-02-12 14:45:00,194.45,194.58,194.4,194.4,5051.0,194.45,194.58,194.4,194.4,5051.0
2020-02-12 14:50:00,194.5,194.52,194.38,194.38,2305.0,194.5,194.52,194.38,194.38,2305.0
2020-02-12 14:55:00,194.34,194.34,194.15,194.19,3849.0,194.34,194.34,194.15,194.19,3849.0
2020-02-12 15:00:00,194.22,194.34,194.07,194.31,5964.0,194.22,194.34,194.07,194.31,5964.0
2020-02-12 15:05:00,194.31,194.35,194.15,194.22,4829.0,194.31,194.35,194.15,194.22,4829.0
2020-02-12 15:10:00,194.22,194.25,194.03,194.18,4793.0,194.22,194.25,194.03,194.18,4793.0
2020-02-12 15:15:00,194.12,194.25,194.07,194.18,8300.0,194.12,194.25,194.07,194.18,8300.0
2020-02-12 15:20:00,194.18,194.31,194.17,194.23,5235.0,194.18,194.31,194.17,194.23,5235.0
2020-02-12 15:25:00,194.23,194.3,194.0,194.04,15101.0,194.23,194.3,194.0,194.04,15101.0
2020-02-12 15:30:00,194.0,194.11,193.93,194.01,10497.0,194.0,194.11,193.93,194.01,10497.0
2020-02-12 15:35:00,194.06,194.11,193.94,193.98,11500.0,194.06,194.11,193.94,193.98,11500.0
2020-02-12 15:40:00,194.0,194.19,193.98,194.19,11526.0,194.0,194.19,193.98,194.19,11526.0
2020-02-12 15:45:00,194.2,194.37,193.94,194.0,22403.0,194.2,194.37,193.94,194.0,22403.0
2020-02-12 15:50:00,194.02,194.33,193.94,194.33,30113.0,194.02,194.33,193.94,194.33,30113.0
2020-02-12 15:55:00,194.26,194.44,194.03,194.42,49423.0,194.26,194.44,194.03,194.42,49423.0
2020-02-13 09:30:00,194.5,195.35,194.23,195.35,45302.0,194.5,195.35,194.23,195.35,45302.0
2020-02-13 09:35:00,195.46,195.67,195.02,195.17,6527.0,195.46,195.67,195.02,195.17,6527.0
2020-02-13 09:40:00,195.18,195.58,195.15,195.57,1618.0,195.18,195.58,195.15,195.57,1618.0
2020-02-13 09:45:00,195.41,195.88,195.35,195.42,2041.0,195.41,195.88,195.35,195.42,2041.0
2020-02-13 09:50:00,195.35,196.04,195.2,195.86,12676.0,195.35,196.04,195.2,195.86,12676.0
2020-02-13 09:55:00,195.96,196.04,195.48,195.56,3006.0,195.96,196.04,195.48,195.56,3006.0
2020-02-13 10:00:00,195.76,195.9,195.3,195.88,8092.0,195.76,195.9,195.3,195.88,8092.0
2020-02-13 10:05:00,195.73,196.09,195.72,195.91,10709.0,195.73,196.09,195.72,195.91,10709.0
2020-02-13 10:10:00,195.91,196.24,195.76,196.1,16102.0,195.91,196.24,195.76,196.1,16102.0
2020-02-13 10:15:00,196.18,196.5,196.13,196.32,19960.0,196.18,196.5,196.13,196.32,19960.0
2020-02-13 10:20:00,196.33,196.4,195.85,195.96,12758.0,196.33,196.4,195.85,195.96,12758.0
2020-02-13 10:25:00,195.97,196.29,195.96,196.14,4728.0,195.97,196.29,195.96,196.14,4728.0
2020-02-13 10:30:00,196.11,196.12,195.7,195.95,13571.0,196.11,196.12,195.7,195.95,13571.0
2020-02-13 10:35:00,195.86,195.87,195.49,195.63,9865.0,195.86,195.87,195.49,195.63,9865.0
2020-02-13 10:40:00,195.59,196.06,195.59,196.02,11507.0,195.59,196.06,195.59,196.02,11507.0
2020-02-13 10:45:00,196.04,196.1,195.88,195.89,6307.0,196.04,196.1,195.88,195.89,6307.0
2020-02-13 10:50:00,195.88,195.88,195.59,195.6,5839.0,195.88,195.88,195.59,195.6,5839.0
2020-02-13 10:55:00,195.57,195.66,195.37,195.44,8617.0,195.57,195.66,195.37,195.44,8617.0
2020-02-13 11:00:00,195.53,195.76,195.46,195.62,8338.0,195.53,195.76,195.46,195.62,8338.0
2020-02-13 11:05:00,195.64,195.65,195.43,195.43,9389.0,195.64,195.65,195.43,195.43,9389.0
2020-02-13 11:10:00,195.48,195.58,195.07,195.13,4532.0,195.48,195.58,195.07,195.13,4532.0
2020-02-13 11:15:00,195.11,195.24,195.1,195.14,3700.0,195.11,195.24,195.1,195.14,3700.0
2020-02-13 11:20:00,195.14,195.5,195.0,195.42,5346.0,195.14,195.5,195.0,195.42,5346.0
2020-02-13 11:25:00,195.5,195.65,195.42,195.65,3800.0,195.5,195.65,195.42,195.65,3800.0
2020-02-13 11:30:00,195.62,196.04,195.61,195.82,11087.0,195.62,196.04,195.61,195.82,11087.0
2020-02-13 11:35:00,195.84,195.84,195.63,195.68,1793.0,195.84,195.84,195.63,195.68,1793.0
2020-02-13 11:40:00,195.68,195.82,195.49,195.5,8128.0,195.68,195.82,195.49,195.5,8128.0
2020-02-13 11:45:00,195.5,195.52,195.17,195.33,6405.0,195.5,195.52,195.17,195.33,6405.0
2020-02-13 11:50:00,195.23,195.33,194.98,194.98,4102.0,195.23,195.33,194.98,194.98,4102.0
2020-02-13 11:55:00,195.0,195.08,194.86,194.99,7142.0,195.0,195.08,194.86,194.99,7142.0
2020-02-13 12:00:00,194.99,195.24,194.98,195.1,8135.0,194.99,195.24,194.98,195.1,8135.0
2020-02-13 12:05:00,195.08,195.28,194.95,195.28,7591.0,195.08,195.28,194.95,195.28,7591.0
2020-02-13 12:10:00,195.25,195.56,195.12,195.55,7153.0,195.25,195.56,195.12,195.55,7153.0
2020-02-13 12:15:00,195.54,195.59,195.31,195.31,2725.0,195.54,195.59,195.31,195.31,2725.0
2020-02-13 12:20:00,195.16,195.4,195.14,195.4,2286.0,195.16,195.4,195.14,195.4,2286.0
2020-02-13 12:25:00,195.4,195.45,195.27,195.35,5056.0,195.4,195.45,195.27,195.35,5056.0
2020-02-13 12:30:00,195.39,195.63,195.33,195.58,8591.0,195.39,195.63,195.33,195.58,8591.0
2020-02-13 12:35:00,195.62,195.63,195.53,195.58,4376.0,195.62,195.63,195.53,195.58,4376.0
2020-02-13 12:40:00,195.6,195.71,195.53,195.56,5544.0,195.6,195.71,195.53,195.56,5544.0
2020-02-13 12:45:00,195.66,195.73,195.62,195.72,800.0,195.66,195.73,195.62,195.72,800.0
2020-02-13 12:50:00,195.73,195.86,195.71,195.75,4669.0,195.73,195.86,195.71,195.75,4669.0
2020-02-13 12:55:00,195.74,195.75,195.31,195.31,3625.0,195.74,195.75,195.31,195.31,3625.0
2020-02-13 13:00:00,195.26,195.39,195.26,195.39,4232.0,195.26,195.39,195.26,195.39,4232.0
2020-02-13 13:05:00,195.32,195.44,195.28,195.37,3114.0,195.32,195.44,195.28,195.37,3114.0
2020-02-13 13:10:00,195.45,195.74,195.43,195.52,3345.0,195.45,195.74,195.43,195.52,3345.0
2020-02-13 13:15:00,195.49,195.57,195.41,195.57,2446.0,195.49,195.57,195.41,195.57,2446.0
2020-02-13 13:20:00,195.62,195.76,195.62,195.76,2135.0,195.62,195.76,195.62,195.76,2135.0
2020-02-13 13:25:00,195.81,195.82,195.75,195.78,1766.0,195.81,195.82,195.75,195.78,1766.0
2020-02-13 13:30:00,195.78,195.88,195.74,195.84,7470.0,195.78,195.88,195.74,195.84,7470.0
2020-02-13 13:35:00,195.9,196.05,195.88,196.05,5959.0,195.9,196.05,195.88,196.05,5959.0
2020-02-13 13:40:00,196.03,196.08,196.0,196.03,7317.0,196.03,196.08,196.0,196.03,7317.0
2020-02-13 13:45:00,196.08,196.25,196.05,196.22,7013.0,196.08,196.25,196.05,196.22,7013.0
2020-02-13 13:50:00,196.21,196.25,196.13,196.15,3553.0,196.21,196.25,196.13,196.15,3553.0
2020-02-13 13:55:00,196.17,196.3,196.04,196.22,6168.0,196.17,196.3,196.04,196.22,6168.0
2020-02-13 14:00:00,196.21,196.48,196.21,196.36,6493.0,196.21,196.48,196.21,196.36,6493.0
2020-02-13 14:05:00,196.32,196.32,196.18,196.28,6278.0,196.32,196.32,196.18,196.28,6278.0
2020-02-13 14:10:00,196.28,196.32,196.0,196.27,6000.0,196.28,196.32,196.0,196.27,6000.0
2020-02-13 14:15:00,196.22,196.39,196.22,196.33,2888.0,196.22,196.39,196.22,196.33,2888.0
2020-02-13 14:20:00,196.4,196.41,196.24,196.27,2869.0,196.4,196.41,196.24,196.27,2869.0
2020-02-13 14:25:00,196.22,196.22,196.07,196.13,1560.0,196.22,196.22,196.07,196.13,1560.0
2020-02-13 14:30:00,196.13,196.38,196.13,196.38,2900.0,196.13,196.38,196.13,196.38,2900.0
2020-02-13 14:35:00,196.25,196.46,196.25,196.46,5930.0,196.25,196.46,196.25,196.46,5930.0
2020-02-13 14:40:00,196.42,196.46,196.38,196.44,6711.0,196.42,196.46,196.38,196.44,6711.0
2020-02-13 14:45:00,196.47,196.47,195.92,196.24,5694.0,196.47,196.47,195.92,196.24,5694.0
2020-02-13 14:50:00,196.24,196.33,196.17,196.33,2443.0,196.24,196.33,196.17,196.33,2443.0
2020-02-13 14:55:00,196.32,196.39,196.22,196.22,3268.0,196.32,196.39,196.22,196.22,3268.0
2020-02-13 15:00:00,196.14,196.15,195.56,195.56,6971.0,196.14,196.15,195.56,195.56,6971.0
2020-02-13 15:05:00,195.57,195.7,195.56,195.65,2020.0,195.57,195.7,195.56,195.65,2020.0
2020-02-13 15:10:00,195.61,195.65,195.43,195.43,4214.0,195.61,195.65,195.43,195.43,4214.0
2020-02-13 15:15:00,195.49,195.55,195.3,195.38,4175.0,195.49,195.55,195.3,195.38,4175.0
2020-02-13 15:20:00,195.38,195.41,195.18,195.18,6531.0,195.38,195.41,195.18,195.18,6531.0
2020-02-13 15:25:00,195.18,195.34,195.14,195.28,8520.0,195.18,195.34,195.14,195.28,8520.0
2020-02-13 15:30:00,195.27,195.3,194.94,195.04,12252.0,195.27,195.3,194.94,195.04,12252.0
2020-02-13 15:35:00,195.1,195.22,195.03,195.03,4741.0,195.1,195.22,195.03,195.03,4741.0
2020-02-13 15:40:00,195.04,195.11,194.81,194.9,8085.0,195.04,195.11,194.81,194.9,8085.0
2020-02-13 15:45:00,194.88,194.89,194.71,194.82,22621.0,194.88,194.89,194.71,194.82,22621.0
2020-02-13 15:50:00,194.77,194.93,194.62,194.81,29100.0,194.77,194.93,194.62,194.81,29100.0
2020-02-13 15:55:00,194.78,194.81,194.54,194.62,38491.0,194.78,194.81,194.54,194.62,38491.0
2020-02-14 09:30:00,196.87,197.89,196.76,197.85,30456.0,196.87,197.89,196.76,197.85,30456.0
2020-02-14 09:35:00,197.72,198.96,196.99,198.25,26754.0,197.72,198.96,196.99,198.25,26754.0
2020-02-14 09:40:00,197.95,198.81,196.82,196.84,46103.0,197.95,198.81,196.82,196.84,46103.0
2020-02-14 09:45:00,196.73,197.09,196.5,196.75,32862.0,196.73,197.09,196.5,196.75,32862.0
2020-02-14 09:50:00,196.79,197.58,196.5,196.81,19645.0,196.79,197.58,196.5,196.81,19645.0
2020-02-14 09:55:00,196.81,196.81,196.01,196.11,7311.0,196.81,196.81,196.01,196.11,7311.0
2020-02-14 10:00:00,196.2,196.79,196.15,196.15,16464.0,196.2,196.79,196.15,196.15,16464.0
2020-02-14 10:05:00,196.11,196.24,195.22,195.51,11561.0,196.11,196.24,195.22,195.51,11561.0
2020-02-14 10:10:00,195.64,195.66,195.07,195.29,13031.0,195.64,195.66,195.07,195.29,13031.0
2020-02-14 10:15:00,195.23,195.44,195.11,195.3,16886.0,195.23,195.44,195.11,195.3,16886.0
2020-02-14 10:20:00,195.24,195.41,194.91,195.02,10403.0,195.24,195.41,194.91,195.02,10403.0
2020-02-14 10:25:00,195.02,195.32,194.92,195.21,10434.0,195.02,195.32,194.92,195.21,10434.0
2020-02-14 10:30:00,195.19,195.32,195.14,195.14,11981.0,195.19,195.32,195.14,195.14,11981.0
2020-02-14 10:35:00,195.14,195.33,194.86,195.0,8750.0,195.14,195.33,194.86,195.0,8750.0
2020-02-14 10:40:00,195.0,195.43,194.98,195.37,14427.0,195.0,195.43,194.98,195.37,14427.0
2020-02-14 10:45:00,195.27,195.48,195.13,195.3,12795.0,195.27,195.48,195.13,195.3,12795.0
2020-02-14 10:50:00,195.28,195.32,194.9,195.06,25078.0,195.28,195.32,194.9,195.06,25078.0
2020-02-14 10:55:00,195.08,195.21,194.9,195.18,28159.0,195.08,195.21,194.9,195.18,28159.0
2020-02-14 11:00:00,195.17,195.84,195.03,195.84,16412.0,195.17,195.84,195.03,195.84,16412.0
2020-02-14 11:05:00,195.9,196.74,195.9,196.7,10343.0,195.9,196.74,195.9,196.7,10343.0
2020-02-14 11:10:00,196.73,196.73,196.36,196.36,9663.0,196.73,196.73,196.36,196.36,9663.0
2020-02-14 11:15:00,196.34,197.1,196.34,196.94,24887.0,196.34,197.1,196.34,196.94,24887.0
2020-02-14 11:20:00,196.86,196.86,196.6,196.79,2866.0,196.86,196.86,196.6,196.79,2866.0
2020-02-14 11:25:00,196.73,197.03,196.68,196.88,9053.0,196.73,197.03,196.68,196.88,9053.0
2020-02-14 11:30:00,196.89,196.89,196.68,196.81,14205.0,196.89,196.89,196.68,196.81,14205.0
2020-02-14 11:35:00,196.81,196.89,196.77,196.83,2545.0,196.81,196.89,196.77,196.83,2545.0
2020-02-14 11:40:00,196.86,196.94,196.69,196.74,5226.0,196.86,196.94,196.69,196.74,5226.0
2020-02-14 11:45:00,196.73,196.84,196.56,196.7,35536.0,196.73,196.84,196.56,196.7,35536.0
2020-02-14 11:50:00,196.75,196.93,196.69,196.93,8170.0,196.75,196.93,196.69,196.93,8170.0
2020-02-14 11:55:00,196.94,196.97,196.59,196.66,9728.0,196.94,196.97,196.59,196.66,9728.0
2020-02-14 12:00:00,196.72,197.05,196.72,196.91,2824.0,196.72,197.05,196.72,196.91,2824.0
2020-02-14 12:05:00,197.0,197.05,196.89,196.96,3572.0,197.0,197.05,196.89,196.96,3572.0
2020-02-14 12:10:00,197.02,197.02,196.68,196.77,6541.0,197.02,197.02,196.68,196.77,6541.0
2020-02-14 12:15:00,196.79,196.9,196.71,196.74,3462.0,196.79,196.9,196.71,196.74,3462.0
2020-02-14 12:20:00,196.75,196.9,196.62,196.62,3699.0,196.75,196.9,196.62,196.62,3699.0
2020-02-14 12:25:00,196.59,196.71,196.54,196.59,2765.0,196.59,196.71,196.54,196.59,2765.0
2020-02-14 12:30:00,196.54,197.0,196.54,196.98,12013.0,196.54,197.0,196.54,196.98,12013.0
2020-02-14 12:35:00,196.99,197.32,196.97,197.31,9399.0,196.99,197.32,196.97,197.31,9399.0
2020-02-14 12:40:00,197.35,197.56,197.33,197.46,7570.0,197.35,197.56,197.33,197.46,7570.0
2020-02-14 12:45:00,197.43,197.43,197.22,197.37,2906.0,197.43,197.43,197.22,197.37,2906.0
2020-02-14 12:50:00,197.37,197.37,197.15,197.17,15498.0,197.37,197.37,197.15,197.17,15498.0
2020-02-14 12:55:00,197.17,197.18,196.79,197.05,6540.0,197.17,197.18,196.79,197.05,6540.0
2020-02-14 13:00:00,197.05,197.21,197.03,197.17,2342.0,197.05,197.21,197.03,197.17,2342.0
2020-02-14 13:05:00,197.11,197.31,196.95,196.98,3700.0,197.11,197.31,196.95,196.98,3700.0
2020-02-14 13:10:00,196.9,197.11,196.8,197.03,3230.0,196.9,197.11,196.8,197.03,3230.0
2020-02-14 13:15:00,197.01,197.09,196.84,196.98,7566.0,197.01,197.09,196.84,196.98,7566.0
2020-02-14 13:20:00,196.92,196.97,196.77,196.96,4195.0,196.92,196.97,196.77,196.96,4195.0
2020-02-14 13:25:00,196.92,197.02,196.87,196.96,3249.0,196.92,197.02,196.87,196.96,3249.0
2020-02-14 13:30:00,196.97,196.98,196.71,196.81,3335.0,196.97,196.98,196.71,196.81,3335.0
2020-02-14 13:35:00,196.95,197.0,196.8,196.87,9688.0,196.95,197.0,196.8,196.87,9688.0
2020-02-14 13:40:00,196.94,197.09,196.89,197.0,5549.0,196.94,197.09,196.89,197.0,5549.0
2020-02-14 13:45:00,197.02,197.08,196.91,196.96,5287.0,197.02,197.08,196.91,196.96,5287.0
2020-02-14 13:50:00,197.0,197.0,196.77,196.8,6202.0,197.0,197.0,196.77,196.8,6202.0
2020-02-14 13:55:00,196.81,196.83,196.59,196.65,5953.0,196.81,196.83,196.59,196.65,5953.0
2020-02-14 14:00:00,196.6,197.03,196.6,197.02,4693.0,196.6,197.03,196.6,197.02,4693.0
2020-02-14 14:05:00,196.98,197.32,196.98,197.23,5230.0,196.98,197.32,196.98,197.23,5230.0
2020-02-14 14:10:00,197.21,197.21,196.92,196.92,27378.0,197.21,197.21,196.92,196.92,27378.0
2020-02-14 14:15:00,196.92,196.94,196.4,196.54,6470.0,196.92,196.94,196.4,196.54,6470.0
2020-02-14 14:20:00,196.5,196.78,196.47,196.74,6750.0,196.5,196.78,196.47,196.74,6750.0
2020-02-14 14:25:00,196.78,196.82,196.6,196.75,3724.0,196.78,196.82,196.6,196.75,3724.0
2020-02-14 14:30:00,196.66,196.79,196.64,196.71,8787.0,196.66,196.79,196.64,196.71,8787.0
2020-02-14 14:35:00,196.71,197.0,196.7,197.0,2970.0,196.71,197.0,196.7,197.0,2970.0
2020-02-14 14:40:00,196.95,196.97,196.75,196.83,2958.0,196.95,196.97,196.75,196.83,2958.0
2020-02-14 14:45:00,196.82,196.94,196.75,196.83,4429.0,196.82,196.94,196.75,196.83,4429.0
2020-02-14 14:50:00,196.84,197.1,196.84,196.99,9351.0,196.84,197.1,196.84,196.99,9351.0
2020-02-14 14:55:00,196.99,197.21,196.95,197.08,2374.0,196.99,197.21,196.95,197.08,2374.0
2020-02-14 15:00:00,197.07,197.22,197.05,197.19,13850.0,197.07,197.22,197.05,197.19,13850.0
2020-02-14 15:05:00,197.21,197.27,197.06,197.08,7953.0,197.21,197.27,197.06,197.08,7953.0
2020-02-14 15:10:00,197.13,197.15,196.92,196.95,6645.0,197.13,197.15,196.92,196.95,6645.0
2020-02-14 15:15:00,196.97,197.06,196.91,197.06,3435.0,196.97,197.06,196.91,197.06,3435.0
2020-02-14 15:20:00,197.01,197.27,197.0,197.27,5232.0,197.01,197.27,197.0,197.27,5232.0
2020-02-14 15:25:00,197.25,197.3,197.07,197.09,4775.0,197.25,197.3,197.07,197.09,4775.0
2020-02-14 15:30:00,197.08,197.27,197.05,197.27,5428.0,197.08,197.27,197.05,197.27,5428.0
2020-02-14 15:35:00,197.23,197.39,197.21,197.26,7998.0,197.23,197.39,197.21,197.26,7998.0
2020-02-14 15:40:00,197.29,197.34,197.14,197.14,11476.0,197.29,197.34,197.14,197.14,11476.0
2020-02-14 15:45:00,197.12,197.3,197.11,197.18,15798.0,197.12,197.3,197.11,197.18,15798.0
2020-02-14 15:50:00,197.24,197.32,196.91,196.93,34350.0,197.24,197.32,196.91,196.93,34350.0
2020-02-14 15:55:00,197.0,197.12,196.82,197.04,45212.0,197.0,197.12,196.82,197.04,45212.0
2020-02-18 09:30:00,196.88,197.48,196.0,196.0,29864.0,196.88,197.48,196.0,196.0,29864.0
2020-02-18 09:35:00,195.86,196.65,195.33,196.45,12899.0,195.86,196.65,195.33,196.45,12899.0
2020-02-18 09:40:00,196.56,197.22,196.56,197.04,6226.0,196.56,197.22,196.56,197.04,6226.0
2020-02-18 09:45:00,196.92,197.5,196.5,197.32,6602.0,196.92,197.5,196.5,197.32,6602.0
2020-02-18 09:50:00,197.17,197.43,197.03,197.04,2300.0,197.17,197.43,197.03,197.04,2300.0
2020-02-18 09:55:00,196.94,197.7,196.79,197.53,4722.0,196.94,197.7,196.79,197.53,4722.0
2020-02-18 10:00:00,197.68,197.96,197.62,197.91,7407.0,197.68,197.96,197.62,197.91,7407.0
2020-02-18 10:05:00,198.0,198.3,197.85,198.3,7619.0,198.0,198.3,197.85,198.3,7619.0
2020-02-18 10:10:00,198.28,198.42,198.16,198.34,3442.0,198.28,198.42,198.16,198.34,3442.0
2020-02-18 10:15:00,198.47,198.61,198.36,198.51,2126.0,198.47,198.61,198.36,198.51,2126.0
2020-02-18 10:20:00,198.41,198.58,198.21,198.29,11638.0,198.41,198.58,198.21,198.29,11638.0
2020-02-18 10:25:00,198.34,198.43,197.69,197.69,20407.0,198.34,198.43,197.69,197.69,20407.0
2020-02-18 10:30:00,197.51,197.73,197.34,197.73,6714.0,197.51,197.73,197.34,197.73,6714.0
2020-02-18 10:35:00,197.7,197.71,197.29,197.68,2416.0,197.7,197.71,197.29,197.68,2416.0
2020-02-18 10:40:00,197.62,197.82,197.52,197.78,8396.0,197.62,197.82,197.52,197.78,8396.0
2020-02-18 10:45:00,197.91,198.14,197.91,198.01,3766.0,197.91,198.14,197.91,198.01,3766.0
2020-02-18 10:50:00,197.97,198.09,197.69,197.69,4515.0,197.97,198.09,197.69,197.69,4515.0
2020-02-18 10:55:00,197.72,197.8,197.3,197.32,3343.0,197.72,197.8,197.3,197.32,3343.0
2020-02-18 11:00:00,197.11,197.46,197.05,197.46,3482.0,197.11,197.46,197.05,197.46,3482.0
2020-02-18 11:05:00,197.5,197.54,197.12,197.18,2500.0,197.5,197.54,197.12,197.18,2500.0
2020-02-18 11:10:00,197.21,197.36,197.04,197.1,3112.0,197.21,197.36,197.04,197.1,3112.0
2020-02-18 11:15:00,197.09,197.29,197.07,197.21,2338.0,197.09,197.29,197.07,197.21,2338.0
2020-02-18 11:20:00,197.05,197.23,196.8,196.8,4477.0,197.05,197.23,196.8,196.8,4477.0
2020-02-18 11:25:00,196.77,196.85,196.48,196.73,5056.0,196.77,196.85,196.48,196.73,5056.0
2020-02-18 11:30:00,196.74,196.96,196.69,196.81,4917.0,196.74,196.96,196.69,196.81,4917.0
2020-02-18 11:35:00,196.82,196.88,196.68,196.84,3300.0,196.82,196.88,196.68,196.84,3300.0
2020-02-18 11:40:00,196.75,196.8,196.58,196.8,5341.0,196.75,196.8,196.58,196.8,5341.0
2020-02-18 11:45:00,196.63,196.78,196.63,196.72,3550.0,196.63,196.78,196.63,196.72,3550.0
2020-02-18 11:50:00,196.83,197.18,196.83,197.12,4001.0,196.83,197.18,196.83,197.12,4001.0
2020-02-18 11:55:00,197.07,197.07,196.88,196.99,2413.0,197.07,197.07,196.88,196.99,2413.0
2020-02-18 12:00:00,197.01,197.08,196.8,196.8,3478.0,197.01,197.08,196.8,196.8,3478.0
2020-02-18 12:05:00,196.89,197.18,196.89,197.0,5044.0,196.89,197.18,196.89,197.0,5044.0
2020-02-18 12:10:00,197.06,197.31,196.96,197.31,3412.0,197.06,197.31,196.96,197.31,3412.0
2020-02-18 12:15:00,197.26,197.26,197.08,197.08,800.0,197.26,197.26,197.08,197.08,800.0
2020-02-18 12:20:00,196.95,197.13,196.91,196.98,2548.0,196.95,197.13,196.91,196.98,2548.0
2020-02-18 12:25:00,196.91,197.12,196.91,197.11,2991.0,196.91,197.12,196.91,197.11,2991.0
2020-02-18 12:30:00,197.15,197.18,197.06,197.1,1300.0,197.15,197.18,197.06,197.1,1300.0
2020-02-18 12:35:00,197.13,197.59,197.13,197.48,15968.0,197.13,197.59,197.13,197.48,15968.0
2020-02-18 12:40:00,197.54,197.56,197.19,197.5,18831.0,197.54,197.56,197.19,197.5,18831.0
2020-02-18 12:45:00,197.5,199.49,197.49,199.42,156516.0,197.5,199.49,197.49,199.42,156516.0
2020-02-18 12:50:00,199.38,199.9,198.31,198.45,189790.0,199.38,199.9,198.31,198.45,189790.0
2020-02-18 12:55:00,198.48,199.03,198.1,198.18,66329.0,198.48,199.03,198.1,198.18,66329.0
2020-02-18 13:00:00,198.18,198.74,198.17,198.46,19556.0,198.18,198.74,198.17,198.46,19556.0
2020-02-18 13:05:00,198.46,198.73,198.38,198.6,7320.0,198.46,198.73,198.38,198.6,7320.0
2020-02-18 13:10:00,198.64,198.76,198.45,198.48,9373.0,198.64,198.76,198.45,198.48,9373.0
2020-02-18 13:15:00,198.44,199.03,198.43,198.5,15591.0,198.44,199.03,198.43,198.5,15591.0
2020-02-18 13:20:00,198.5,198.7,198.36,198.68,11299.0,198.5,198.7,198.36,198.68,11299.0
2020-02-18 13:25:00,198.64,199.12,198.54,199.07,12747.0,198.64,199.12,198.54,199.07,12747.0
2020-02-18 13:30:00,198.91,198.91,198.43,198.44,10017.0,198.91,198.91,198.43,198.44,10017.0
2020-02-18 13:35:00,198.42,198.74,198.39,198.52,7650.0,198.42,198.74,198.39,198.52,7650.0
2020-02-18 13:40:00,198.56,198.72,198.5,198.68,7353.0,198.56,198.72,198.5,198.68,7353.0
2020-02-18 13:45:00,198.74,198.85,198.35,198.46,10734.0,198.74,198.85,198.35,198.46,10734.0
2020-02-18 13:50:00,198.49,198.5,197.46,197.47,12989.0,198.49,198.5,197.46,197.47,12989.0
2020-02-18 13:55:00,197.55,197.83,197.51,197.75,8755.0,197.55,197.83,197.51,197.75,8755.0
2020-02-18 14:00:00,197.82,197.91,197.74,197.75,5541.0,197.82,197.91,197.74,197.75,5541.0
2020-02-18 14:05:00,197.71,198.07,197.64,197.88,6496.0,197.71,198.07,197.64,197.88,6496.0
2020-02-18 14:10:00,197.89,197.9,197.65,197.7,10055.0,197.89,197.9,197.65,197.7,10055.0
2020-02-18 14:15:00,197.71,197.79,197.59,197.79,9399.0,197.71,197.79,197.59,197.79,9399.0
2020-02-18 14:20:00,197.8,198.12,197.8,198.12,4583.0,197.8,198.12,197.8,198.12,4583.0
2020-02-18 14:25:00,198.12,198.32,198.09,198.1,5225.0,198.12,198.32,198.09,198.1,5225.0
2020-02-18 14:30:00,198.1,198.14,197.77,197.94,4875.0,198.1,198.14,197.77,197.94,4875.0
2020-02-18 14:35:00,197.97,198.3,197.97,198.24,5325.0,197.97,198.3,197.97,198.24,5325.0
2020-02-18 14:40:00,198.16,198.34,198.07,198.18,3836.0,198.16,198.34,198.07,198.18,3836.0
2020-02-18 14:45:00,198.22,198.22,197.88,197.89,11901.0,198.22,198.22,197.88,197.89,11901.0
2020-02-18 14:50:00,197.91,198.21,197.91,198.2,11197.0,197.91,198.21,197.91,198.2,11197.0
2020-02-18 14:55:00,198.18,198.4,198.14,198.24,9573.0,198.18,198.4,198.14,198.24,9573.0
2020-02-18 15:00:00,198.17,198.34,198.14,198.32,4716.0,198.17,198.34,198.14,198.32,4716.0
2020-02-18 15:05:00,198.33,198.75,198.33,198.69,13700.0,198.33,198.75,198.33,198.69,13700.0
2020-02-18 15:10:00,198.69,198.86,198.69,198.81,6800.0,198.69,198.86,198.69,198.81,6800.0
2020-02-18 15:15:00,198.81,198.96,198.68,198.69,15516.0,198.81,198.96,198.68,198.69,15516.0
2020-02-18 15:20:00,198.7,198.76,198.4,198.68,16974.0,198.7,198.76,198.4,198.68,16974.0
2020-02-18 15:25:00,198.65,198.9,198.65,198.86,14768.0,198.65,198.9,198.65,198.86,14768.0
2020-02-18 15:30:00,198.88,198.88,198.6,198.74,11453.0,198.88,198.88,198.6,198.74,11453.0
2020-02-18 15:35:00,198.72,199.03,198.72,199.03,15688.0,198.72,199.03,198.72,199.03,15688.0
2020-02-18 15:40:00,199.1,199.6,199.09,199.58,31120.0,199.1,199.6,199.09,199.58,31120.0
2020-02-18 15:45:00,199.53,199.61,199.08,199.13,42644.0,199.53,199.61,199.08,199.13,42644.0
2020-02-18 15:50:00,199.08,199.49,198.99,199.49,40093.0,199.08,199.49,198.99,199.49,40093.0
2020-02-18 15:55:00,199.47,199.58,199.23,199.39,80481.0,199.47,199.58,199.23,199.39,80481.0
2020-02-19 09:30:00,200.02,200.4,198.14,199.02,121519.0,200.02,200.4,198.14,199.02,121519.0
2020-02-19 09:35:00,198.89,199.64,198.8,199.37,25818.0,198.89,199.64,198.8,199.37,25818.0
2020-02-19 09:40:00,199.19,199.95,199.13,199.86,23279.0,199.19,199.95,199.13,199.86,23279.0
2020-02-19 09:45:00,199.96,201.4,199.82,200.76,87606.0,199.96,201.4,199.82,200.76,87606.0
2020-02-19 09:50:00,200.79,202.0,200.77,201.54,38809.0,200.79,202.0,200.77,201.54,38809.0
2020-02-19 09:55:00,201.46,201.71,201.12,201.31,35672.0,201.46,201.71,201.12,201.31,35672.0
2020-02-19 10:00:00,201.28,202.0,200.99,201.54,47191.0,201.28,202.0,200.99,201.54,47191.0
2020-02-19 10:05:00,201.63,201.63,200.45,200.5,20091.0,201.63,201.63,200.45,200.5,20091.0
2020-02-19 10:10:00,200.39,200.48,199.46,199.53,33761.0,200.39,200.48,199.46,199.53,33761.0
2020-02-19 10:15:00,199.63,200.4,199.58,200.11,56944.0,199.63,200.4,199.58,200.11,56944.0
2020-02-19 10:20:00,200.2,200.78,199.7,200.78,30847.0,200.2,200.78,199.7,200.78,30847.0
2020-02-19 10:25:00,200.76,200.86,200.08,200.62,17474.0,200.76,200.86,200.08,200.62,17474.0
2020-02-19 10:30:00,200.69,200.74,200.14,200.19,22142.0,200.69,200.74,200.14,200.19,22142.0
2020-02-19 10:35:00,200.26,200.67,200.2,200.62,24209.0,200.26,200.67,200.2,200.62,24209.0
2020-02-19 10:40:00,200.65,200.8,200.16,200.22,18255.0,200.65,200.8,200.16,200.22,18255.0
2020-02-19 10:45:00,200.25,200.25,199.62,199.63,7776.0,200.25,200.25,199.62,199.63,7776.0
2020-02-19 10:50:00,199.64,199.91,199.53,199.83,14014.0,199.64,199.91,199.53,199.83,14014.0
2020-02-19 10:55:00,199.83,199.94,199.72,199.75,6080.0,199.83,199.94,199.72,199.75,6080.0
2020-02-19 11:00:00,199.82,200.0,199.72,199.77,5433.0,199.82,200.0,199.72,199.77,5433.0
2020-02-19 11:05:00,199.81,200.36,199.81,200.24,19007.0,199.81,200.36,199.81,200.24,19007.0
2020-02-19 11:10:00,200.27,200.28,199.95,200.09,18414.0,200.27,200.28,199.95,200.09,18414.0
2020-02-19 11:15:00,200.01,200.12,199.78,200.06,10739.0,200.01,200.12,199.78,200.06,10739.0
2020-02-19 11:20:00,200.03,200.1,199.73,199.91,9547.0,200.03,200.1,199.73,199.91,9547.0
2020-02-19 11:25:00,199.93,199.97,199.74,199.9,4788.0,199.93,199.97,199.74,199.9,4788.0
2020-02-19 11:30:00,199.84,200.02,199.38,199.41,8537.0,199.84,200.02,199.38,199.41,8537.0
2020-02-19 11:35:00,199.36,199.45,199.18,199.39,11325.0,199.36,199.45,199.18,199.39,11325.0
2020-02-19 11:40:00,199.31,199.34,199.02,199.09,16162.0,199.31,199.34,199.02,199.09,16162.0
2020-02-19 11:45:00,199.14,199.18,199.0,199.13,5121.0,199.14,199.18,199.0,199.13,5121.0
2020-02-19 11:50:00,199.11,199.16,198.82,198.9,19104.0,199.11,199.16,198.82,198.9,19104.0
2020-02-19 11:55:00,198.92,198.92,198.59,198.6,27931.0,198.92,198.92,198.59,198.6,27931.0
2020-02-19 12:00:00,198.6,198.74,198.57,198.64,8386.0,198.6,198.74,198.57,198.64,8386.0
2020-02-19 12:05:00,198.67,198.87,198.62,198.78,12778.0,198.67,198.87,198.62,198.78,12778.0
2020-02-19 12:10:00,198.81,198.85,198.71,198.85,7049.0,198.81,198.85,198.71,198.85,7049.0
2020-02-19 12:15:00,198.85,199.04,198.84,199.0,6256.0,198.85,199.04,198.84,199.0,6256.0
2020-02-19 12:20:00,198.99,199.02,198.91,198.96,7304.0,198.99,199.02,198.91,198.96,7304.0
2020-02-19 12:25:00,198.94,198.98,198.84,198.86,3963.0,198.94,198.98,198.84,198.86,3963.0
2020-02-19 12:30:00,198.89,199.01,198.62,198.7,6910.0,198.89,199.01,198.62,198.7,6910.0
2020-02-19 12:35:00,198.71,198.75,198.52,198.59,6935.0,198.71,198.75,198.52,198.59,6935.0
2020-02-19 12:40:00,198.64,198.73,198.53,198.56,4784.0,198.64,198.73,198.53,198.56,4784.0
2020-02-19 12:45:00,198.58,199.04,198.52,199.04,23311.0,198.58,199.04,198.52,199.04,23311.0
2020-02-19 12:50:00,199.03,199.12,198.74,198.77,14165.0,199.03,199.12,198.74,198.77,14165.0
2020-02-19 12:55:00,198.81,198.82,198.57,198.71,8844.0,198.81,198.82,198.57,198.71,8844.0
2020-02-19 13:00:00,198.72,198.89,198.71,198.79,20992.0,198.72,198.89,198.71,198.79,20992.0
2020-02-19 13:05:00,198.8,199.09,198.8,199.0,11908.0,198.8,199.09,198.8,199.0,11908.0
2020-02-19 13:10:00,199.0,199.04,198.87,198.93,5752.0,199.0,199.04,198.87,198.93,5752.0
2020-02-19 13:15:00,198.99,199.02,198.86,198.93,3147.0,198.99,199.02,198.86,198.93,3147.0
2020-02-19 13:20:00,198.94,198.96,198.82,198.82,5131.0,198.94,198.96,198.82,198.82,5131.0
2020-02-19 13:25:00,198.92,199.04,198.92,199.01,11301.0,198.92,199.04,198.92,199.01,11301.0
2020-02-19 13:30:00,199.01,199.03,198.93,198.94,7884.0,199.01,199.03,198.93,198.94,7884.0
2020-02-19 13:35:00,198.98,199.02,198.83,198.83,4802.0,198.98,199.02,198.83,198.83,4802.0
2020-02-19 13:40:00,198.78,199.04,198.78,198.99,10212.0,198.78,199.04,198.78,198.99,10212.0
2020-02-19 13:45:00,199.0,199.1,198.96,198.98,40603.0,199.0,199.1,198.96,198.98,40603.0
2020-02-19 13:50:00,198.95,198.98,198.84,198.97,2400.0,198.95,198.98,198.84,198.97,2400.0
2020-02-19 13:55:00,198.99,199.0,198.78,198.81,5399.0,198.99,199.0,198.78,198.81,5399.0
2020-02-19 14:00:00,198.87,198.89,198.65,198.89,9539.0,198.87,198.89,198.65,198.89,9539.0
2020-02-19 14:05:00,198.9,199.02,198.86,198.89,9416.0,198.9,199.02,198.86,198.89,9416.0
2020-02-19 14:10:00,198.92,199.02,198.91,198.96,10126.0,198.92,199.02,198.91,198.96,10126.0
2020-02-19 14:15:00,198.99,199.16,198.96,199.0,11373.0,198.99,199.16,198.96,199.0,11373.0
2020-02-19 14:20:00,199.0,199.05,198.87,198.97,6550.0,199.0,199.05,198.87,198.97,6550.0
2020-02-19 14:25:00,198.97,199.14,198.91,199.07,7143.0,198.97,199.14,198.91,199.07,7143.0
2020-02-19 14:30:00,199.08,199.11,198.73,198.75,7704.0,199.08,199.11,198.73,198.75,7704.0
2020-02-19 14:35:00,198.69,198.84,198.67,198.8,11131.0,198.69,198.84,198.67,198.8,11131.0
2020-02-19 14:40:00,198.82,199.06,198.73,199.04,15197.0,198.82,199.06,198.73,199.04,15197.0
2020-02-19 14:45:00,199.08,199.08,198.82,198.82,30844.0,199.08,199.08,198.82,198.82,30844.0
2020-02-19 14:50:00,198.87,199.04,198.86,198.94,11535.0,198.87,199.04,198.86,198.94,11535.0
2020-02-19 14:55:00,198.93,199.01,198.82,198.98,9452.0,198.93,199.01,198.82,198.98,9452.0
2020-02-19 15:00:00,199.01,199.08,198.9,198.93,11159.0,199.01,199.08,198.9,198.93,11159.0
2020-02-19 15:05:00,198.93,198.93,198.53,198.72,9835.0,198.93,198.93,198.53,198.72,9835.0
2020-02-19 15:10:00,198.74,198.78,198.62,198.71,10460.0,198.74,198.78,198.62,198.71,10460.0
2020-02-19 15:15:00,198.73,198.74,198.61,198.68,13303.0,198.73,198.74,198.61,198.68,13303.0
2020-02-19 15:20:00,198.66,198.66,198.49,198.57,14028.0,198.66,198.66,198.49,198.57,14028.0
2020-02-19 15:25:00,198.59,198.59,198.18,198.19,19502.0,198.59,198.59,198.18,198.19,19502.0
2020-02-19 15:30:00,198.14,198.22,197.55,197.55,24197.0,198.14,198.22,197.55,197.55,24197.0
2020-02-19 15:35:00,197.55,198.01,197.44,198.01,15127.0,197.55,198.01,197.44,198.01,15127.0
2020-02-19 15:40:00,197.98,198.15,197.82,197.82,19006.0,197.98,198.15,197.82,197.82,19006.0
2020-02-19 15:45:00,197.87,198.16,197.77,197.78,20295.0,197.87,198.16,197.77,197.78,20295.0
2020-02-19 15:50:00,197.7,197.81,197.53,197.61,53839.0,197.7,197.81,197.53,197.61,53839.0
2020-02-19 15:55:00,197.58,197.72,197.49,197.57,71382.0,197.58,197.72,197.49,197.57,71382.0
2020-02-20 09:30:00,195.84,196.26,194.65,195.03,76418.0,195.84,196.26,194.65,195.03,76418.0
2020-02-20 09:35:00,195.03,195.13,194.11,194.72,55055.0,195.03,195.13,194.11,194.72,55055.0
2020-02-20 09:40:00,194.73,195.77,194.29,195.4,40335.0,194.73,195.77,194.29,195.4,40335.0
2020-02-20 09:45:00,195.27,195.5,194.77,195.02,6171.0,195.27,195.5,194.77,195.02,6171.0
2020-02-20 09:50:00,195.09,195.23,194.28,194.49,22099.0,195.09,195.23,194.28,194.49,22099.0
2020-02-20 09:55:00,194.33,195.45,194.33,195.39,51343.0,194.33,195.45,194.33,195.39,51343.0
2020-02-20 10:00:00,195.45,195.62,194.75,195.0,19313.0,195.45,195.62,194.75,195.0,19313.0
2020-02-20 10:05:00,195.0,195.46,194.88,195.09,9404.0,195.0,195.46,194.88,195.09,9404.0
2020-02-20 10:10:00,195.25,195.41,194.92,194.94,24255.0,195.25,195.41,194.92,194.94,24255.0
2020-02-20 10:15:00,194.99,195.22,194.55,195.15,5980.0,194.99,195.22,194.55,195.15,5980.0
2020-02-20 10:20:00,195.1,195.33,194.72,194.8,27203.0,195.1,195.33,194.72,194.8,27203.0
2020-02-20 10:25:00,194.75,195.41,194.72,195.41,7741.0,194.75,195.41,194.72,195.41,7741.0
2020-02-20 10:30:00,195.33,195.43,194.8,194.8,16148.0,195.33,195.43,194.8,194.8,16148.0
2020-02-20 10:35:00,194.94,194.99,194.54,194.85,13171.0,194.94,194.99,194.54,194.85,13171.0
2020-02-20 10:40:00,194.83,195.17,194.83,195.0,19990.0,194.83,195.17,194.83,195.0,19990.0
2020-02-20 10:45:00,195.07,195.41,194.99,195.23,12867.0,195.07,195.41,194.99,195.23,12867.0
2020-02-20 10:50:00,195.15,195.2,194.53,194.56,15674.0,195.15,195.2,194.53,194.56,15674.0
2020-02-20 10:55:00,194.54,194.8,194.41,194.69,19689.0,194.54,194.8,194.41,194.69,19689.0
2020-02-20 11:00:00,194.72,194.89,194.45,194.67,35098.0,194.72,194.89,194.45,194.67,35098.0
2020-02-20 11:05:00,194.6,194.71,194.43,194.52,7506.0,194.6,194.71,194.43,194.52,7506.0
2020-02-20 11:10:00,194.45,194.45,193.6,193.61,14398.0,194.45,194.45,193.6,193.61,14398.0
2020-02-20 11:15:00,193.5,193.5,192.61,192.82,22030.0,193.5,193.5,192.61,192.82,22030.0
2020-02-20 11:20:00,192.82,192.85,191.91,191.95,31343.0,192.82,192.85,191.91,191.95,31343.0
2020-02-20 11:25:00,191.95,191.95,189.77,189.87,61823.0,191.95,191.95,189.77,189.87,61823.0
2020-02-20 11:30:00,189.96,190.1,187.51,188.51,66629.0,189.96,190.1,187.51,188.51,66629.0
2020-02-20 11:35:00,188.38,190.47,188.12,190.47,48012.0,188.38,190.47,188.12,190.47,48012.0
2020-02-20 11:40:00,190.31,190.67,189.77,189.89,30743.0,190.31,190.67,189.77,189.89,30743.0
2020-02-20 11:45:00,189.9,189.9,189.05,189.15,24473.0,189.9,189.9,189.05,189.15,24473.0
2020-02-20 11:50:00,189.15,190.0,188.83,189.86,37574.0,189.15,190.0,188.83,189.86,37574.0
2020-02-20 11:55:00,189.89,190.4,189.38,189.63,34294.0,189.89,190.4,189.38,189.63,34294.0
2020-02-20 12:00:00,189.65,189.68,188.8,189.39,28258.0,189.65,189.68,188.8,189.39,28258.0
2020-02-20 12:05:00,189.46,189.83,188.78,188.78,16390.0,189.46,189.83,188.78,188.78,16390.0
2020-02-20 12:10:00,188.83,189.74,188.67,189.47,18927.0,188.83,189.74,188.67,189.47,18927.0
2020-02-20 12:15:00,189.55,189.87,189.31,189.59,29480.0,189.55,189.87,189.31,189.59,29480.0
2020-02-20 12:20:00,189.73,189.8,189.0,189.08,13267.0,189.73,189.8,189.0,189.08,13267.0
2020-02-20 12:25:00,189.16,189.31,189.0,189.13,4785.0,189.16,189.31,189.0,189.13,4785.0
2020-02-20 12:30:00,189.16,189.61,188.73,188.97,15262.0,189.16,189.61,188.73,188.97,15262.0
2020-02-20 12:35:00,189.08,189.49,188.95,189.37,15618.0,189.08,189.49,188.95,189.37,15618.0
2020-02-20 12:40:00,189.21,189.38,188.92,188.92,14098.0,189.21,189.38,188.92,188.92,14098.0
2020-02-20 12:45:00,188.86,189.11,188.59,188.66,20556.0,188.86,189.11,188.59,188.66,20556.0
2020-02-20 12:50:00,188.58,188.96,188.33,188.92,33108.0,188.58,188.96,188.33,188.92,33108.0
2020-02-20 12:55:00,188.92,189.45,188.92,189.34,28625.0,188.92,189.45,188.92,189.34,28625.0
2020-02-20 13:00:00,189.31,189.32,189.11,189.25,15040.0,189.31,189.32,189.11,189.25,15040.0
2020-02-20 13:05:00,189.2,189.86,189.17,189.82,36325.0,189.2,189.86,189.17,189.82,36325.0
2020-02-20 13:10:00,189.82,190.11,189.77,189.97,10117.0,189.82,190.11,189.77,189.97,10117.0
2020-02-20 13:15:00,189.98,190.12,189.78,189.8,32941.0,189.98,190.12,189.78,189.8,32941.0
2020-02-20 13:20:00,189.83,190.21,189.75,190.04,16624.0,189.83,190.21,189.75,190.04,16624.0
2020-02-20 13:25:00,190.11,190.13,189.83,189.93,42430.0,190.11,190.13,189.83,189.93,42430.0
2020-02-20 13:30:00,189.99,190.37,189.96,190.36,6010.0,189.99,190.37,189.96,190.36,6010.0
2020-02-20 13:35:00,190.1,190.27,189.9,190.06,8360.0,190.1,190.27,189.9,190.06,8360.0
2020-02-20 13:40:00,190.04,190.33,189.86,190.17,18253.0,190.04,190.33,189.86,190.17,18253.0
2020-02-20 13:45:00,190.16,190.36,190.07,190.21,10437.0,190.16,190.36,190.07,190.21,10437.0
2020-02-20 13:50:00,190.2,190.66,190.13,190.56,25134.0,190.2,190.66,190.13,190.56,25134.0
2020-02-20 13:55:00,190.6,190.66,190.3,190.31,8685.0,190.6,190.66,190.3,190.31,8685.0
2020-02-20 14:00:00,190.37,191.04,190.3,190.85,13003.0,190.37,191.04,190.3,190.85,13003.0
2020-02-20 14:05:00,190.9,191.0,190.61,190.66,10639.0,190.9,191.0,190.61,190.66,10639.0
2020-02-20 14:10:00,190.69,191.0,190.68,190.71,12077.0,190.69,191.0,190.68,190.71,12077.0
2020-02-20 14:15:00,190.73,190.88,190.54,190.84,21554.0,190.73,190.88,190.54,190.84,21554.0
2020-02-20 14:20:00,190.79,191.04,190.76,190.99,8382.0,190.79,191.04,190.76,190.99,8382.0
2020-02-20 14:25:00,190.98,191.04,190.82,190.92,9787.0,190.98,191.04,190.82,190.92,9787.0
2020-02-20 14:30:00,190.86,191.09,190.76,191.0,22296.0,190.86,191.09,190.76,191.0,22296.0
2020-02-20 14:35:00,190.85,191.02,190.82,190.95,8020.0,190.85,191.02,190.82,190.95,8020.0
2020-02-20 14:40:00,190.97,190.97,190.57,190.78,8009.0,190.97,190.97,190.57,190.78,8009.0
2020-02-20 14:45:00,190.8,190.85,190.71,190.84,4417.0,190.8,190.85,190.71,190.84,4417.0
2020-02-20 14:50:00,190.82,190.87,190.6,190.65,9527.0,190.82,190.87,190.6,190.65,9527.0
2020-02-20 14:55:00,190.68,190.95,190.67,190.88,30451.0,190.68,190.95,190.67,190.88,30451.0
2020-02-20 15:00:00,190.95,190.95,190.72,190.79,7567.0,190.95,190.95,190.72,190.79,7567.0
2020-02-20 15:05:00,190.91,191.0,190.83,190.91,10590.0,190.91,191.0,190.83,190.91,10590.0
2020-02-20 15:10:00,190.9,190.94,190.56,190.66,9978.0,190.9,190.94,190.56,190.66,9978.0
2020-02-20 15:15:00,190.65,190.74,190.54,190.67,12154.0,190.65,190.74,190.54,190.67,12154.0
2020-02-20 15:20:00,190.67,190.95,190.67,190.75,15221.0,190.67,190.95,190.67,190.75,15221.0
2020-02-20 15:25:00,190.86,190.98,190.74,190.79,15517.0,190.86,190.98,190.74,190.79,15517.0
2020-02-20 15:30:00,190.83,191.05,190.81,190.81,22995.0,190.83,191.05,190.81,190.81,22995.0
2020-02-20 15:35:00,190.86,190.86,190.47,190.6,16277.0,190.86,190.86,190.47,190.6,16277.0
2020-02-20 15:40:00,190.61,190.8,190.5,190.71,48649.0,190.61,190.8,190.5,190.71,48649.0
2020-02-20 15:45:00,190.78,190.84,190.45,190.49,25938.0,190.78,190.84,190.45,190.49,25938.0
2020-02-20 15:50:00,190.45,190.81,190.27,190.69,74071.0,190.45,190.81,190.27,190.69,74071.0
2020-02-20 15:55:00,190.69,190.9,190.56,190.6,88934.0,190.69,190.9,190.56,190.6,88934.0
2020-02-21 09:30:00,190.22,191.31,189.92,190.73,54306.0,190.22,191.31,189.92,190.73,54306.0
2020-02-21 09:35:00,190.45,190.45,188.54,188.54,18387.0,190.45,190.45,188.54,188.54,18387.0
2020-02-21 09:40:00,188.5,188.97,187.94,188.34,34325.0,188.5,188.97,187.94,188.34,34325.0
2020-02-21 09:45:00,188.39,188.5,185.63,185.63,39373.0,188.39,188.5,185.63,185.63,39373.0
2020-02-21 09:50:00,185.79,186.9,185.75,186.86,50426.0,185.79,186.9,185.75,186.86,50426.0
2020-02-21 09:55:00,186.92,187.68,186.68,186.75,32771.0,186.92,187.68,186.68,186.75,32771.0
2020-02-21 10:00:00,186.93,187.26,185.92,186.07,32758.0,186.93,187.26,185.92,186.07,32758.0
2020-02-21 10:05:00,186.06,187.07,186.06,186.96,26309.0,186.06,187.07,186.06,186.96,26309.0
2020-02-21 10:10:00,187.0,187.09,186.65,186.92,15327.0,187.0,187.09,186.65,186.92,15327.0
2020-02-21 10:15:00,186.73,187.09,186.64,187.08,33459.0,186.73,187.09,186.64,187.08,33459.0
2020-02-21 10:20:00,187.15,187.42,186.99,187.19,32941.0,187.15,187.42,186.99,187.19,32941.0
2020-02-21 10:25:00,187.19,187.37,187.08,187.25,26093.0,187.19,187.37,187.08,187.25,26093.0
2020-02-21 10:30:00,187.25,187.37,186.99,187.12,12476.0,187.25,187.37,186.99,187.12,12476.0
2020-02-21 10:35:00,187.05,187.13,186.77,187.0,14135.0,187.05,187.13,186.77,187.0,14135.0
2020-02-21 10:40:00,186.96,187.14,186.64,187.07,8100.0,186.96,187.14,186.64,187.07,8100.0
2020-02-21 10:45:00,187.04,187.04,186.65,186.65,9107.0,187.04,187.04,186.65,186.65,9107.0
2020-02-21 10:50:00,186.55,186.85,186.53,186.73,15367.0,186.55,186.85,186.53,186.73,15367.0
2020-02-21 10:55:00,186.72,186.89,186.17,186.35,20782.0,186.72,186.89,186.17,186.35,20782.0
2020-02-21 11:00:00,186.54,187.07,186.53,186.95,9181.0,186.54,187.07,186.53,186.95,9181.0
2020-02-21 11:05:00,187.0,187.1,186.71,186.71,11564.0,187.0,187.1,186.71,186.71,11564.0
2020-02-21 11:10:00,186.64,187.29,186.64,187.28,8608.0,186.64,187.29,186.64,187.28,8608.0
2020-02-21 11:15:00,187.37,187.43,186.67,186.75,7200.0,187.37,187.43,186.67,186.75,7200.0
2020-02-21 11:20:00,186.75,186.9,186.6,186.76,12435.0,186.75,186.9,186.6,186.76,12435.0
2020-02-21 11:25:00,186.72,186.9,186.65,186.87,4900.0,186.72,186.9,186.65,186.87,4900.0
2020-02-21 11:30:00,186.96,187.03,186.87,186.96,11123.0,186.96,187.03,186.87,186.96,11123.0
2020-02-21 11:35:00,186.9,186.9,186.5,186.55,13409.0,186.9,186.9,186.5,186.55,13409.0
2020-02-21 11:40:00,186.52,186.52,186.22,186.47,11825.0,186.52,186.52,186.22,186.47,11825.0
2020-02-21 11:45:00,186.47,186.49,186.06,186.06,10736.0,186.47,186.49,186.06,186.06,10736.0
2020-02-21 11:50:00,186.06,186.43,186.0,186.43,30783.0,186.06,186.43,186.0,186.43,30783.0
2020-02-21 11:55:00,186.44,186.59,186.25,186.3,10603.0,186.44,186.59,186.25,186.3,10603.0
2020-02-21 12:00:00,186.35,186.61,186.32,186.61,4654.0,186.35,186.61,186.32,186.61,4654.0
2020-02-21 12:05:00,186.75,186.91,186.56,186.66,3184.0,186.75,186.91,186.56,186.66,3184.0
2020-02-21 12:10:00,186.63,186.68,186.38,186.46,3600.0,186.63,186.68,186.38,186.46,3600.0
2020-02-21 12:15:00,186.43,186.64,186.36,186.56,4752.0,186.43,186.64,186.36,186.56,4752.0
2020-02-21 12:20:00,186.63,186.75,186.44,186.47,2900.0,186.63,186.75,186.44,186.47,2900.0
2020-02-21 12:25:00,186.51,186.71,186.32,186.36,8949.0,186.51,186.71,186.32,186.36,8949.0
2020-02-21 12:30:00,186.31,186.45,186.12,186.16,4300.0,186.31,186.45,186.12,186.16,4300.0
2020-02-21 12:35:00,186.09,186.13,185.92,186.12,8293.0,186.09,186.13,185.92,186.12,8293.0
2020-02-21 12:40:00,186.06,186.06,185.8,185.99,3400.0,186.06,186.06,185.8,185.99,3400.0
2020-02-21 12:45:00,185.92,186.01,185.67,185.7,3600.0,185.92,186.01,185.67,185.7,3600.0
2020-02-21 12:50:00,185.77,185.97,185.68,185.71,3050.0,185.77,185.97,185.68,185.71,3050.0
2020-02-21 12:55:00,185.7,185.83,185.63,185.65,7124.0,185.7,185.83,185.63,185.65,7124.0
2020-02-21 13:00:00,185.67,185.94,185.5,185.91,8696.0,185.67,185.94,185.5,185.91,8696.0
2020-02-21 13:05:00,185.87,186.01,185.77,185.81,5846.0,185.87,186.01,185.77,185.81,5846.0
2020-02-21 13:10:00,185.83,185.89,185.31,185.33,11363.0,185.83,185.89,185.31,185.33,11363.0
2020-02-21 13:15:00,185.22,185.39,185.22,185.32,4284.0,185.22,185.39,185.22,185.32,4284.0
2020-02-21 13:20:00,185.21,185.31,184.77,184.95,30425.0,185.21,185.31,184.77,184.95,30425.0
2020-02-21 13:25:00,184.95,185.04,184.68,184.87,8407.0,184.95,185.04,184.68,184.87,8407.0
2020-02-21 13:30:00,184.78,184.93,184.6,184.67,6311.0,184.78,184.93,184.6,184.67,6311.0
2020-02-21 13:35:00,184.59,184.7,184.36,184.7,4884.0,184.59,184.7,184.36,184.7,4884.0
2020-02-21 13:40:00,184.71,184.85,184.67,184.75,9450.0,184.71,184.85,184.67,184.75,9450.0
2020-02-21 13:45:00,184.72,184.75,184.07,184.07,8683.0,184.72,184.75,184.07,184.07,8683.0
2020-02-21 13:50:00,184.0,184.3,183.75,183.94,17802.0,184.0,184.3,183.75,183.94,17802.0
2020-02-21 13:55:00,183.84,184.33,183.83,184.3,14169.0,183.84,184.33,183.83,184.3,14169.0
2020-02-21 14:00:00,184.31,184.7,184.25,184.51,9182.0,184.31,184.7,184.25,184.51,9182.0
2020-02-21 14:05:00,184.49,184.5,184.03,184.08,12882.0,184.49,184.5,184.03,184.08,12882.0
2020-02-21 14:10:00,184.06,184.1,183.75,183.76,14982.0,184.06,184.1,183.75,183.76,14982.0
2020-02-21 14:15:00,183.72,183.87,182.76,182.79,59329.0,183.72,183.87,182.76,182.79,59329.0
2020-02-21 14:20:00,182.91,183.13,182.76,182.84,32781.0,182.91,183.13,182.76,182.84,32781.0
2020-02-21 14:25:00,182.78,183.34,182.76,183.34,21385.0,182.78,183.34,182.76,183.34,21385.0
2020-02-21 14:30:00,183.32,183.72,183.31,183.44,12395.0,183.32,183.72,183.31,183.44,12395.0
2020-02-21 14:35:00,183.47,183.81,183.47,183.81,8645.0,183.47,183.81,183.47,183.81,8645.0
2020-02-21 14:40:00,183.82,184.41,183.75,184.28,8018.0,183.82,184.41,183.75,184.28,8018.0
2020-02-21 14:45:00,184.26,184.26,183.81,183.87,10283.0,184.26,184.26,183.81,183.87,10283.0
2020-02-21 14:50:00,183.82,184.12,183.8,183.9,7064.0,183.82,184.12,183.8,183.9,7064.0
2020-02-21 14:55:00,183.83,184.03,183.81,183.91,20406.0,183.83,184.03,183.81,183.91,20406.0
2020-02-21 15:00:00,183.93,184.0,183.83,183.85,9168.0,183.93,184.0,183.83,183.85,9168.0
2020-02-21 15:05:00,183.83,183.83,183.41,183.56,6825.0,183.83,183.83,183.41,183.56,6825.0
2020-02-21 15:10:00,183.68,183.92,183.68,183.9,9181.0,183.68,183.92,183.68,183.9,9181.0
2020-02-21 15:15:00,183.93,184.0,183.72,183.96,13095.0,183.93,184.0,183.72,183.96,13095.0
2020-02-21 15:20:00,183.95,184.19,183.85,184.17,12302.0,183.95,184.19,183.85,184.17,12302.0
2020-02-21 15:25:00,184.14,184.14,183.75,183.88,13756.0,184.14,184.14,183.75,183.88,13756.0
2020-02-21 15:30:00,183.94,184.13,183.48,183.51,10682.0,183.94,184.13,183.48,183.51,10682.0
2020-02-21 15:35:00,183.53,184.16,183.52,184.02,13382.0,183.53,184.16,183.52,184.02,13382.0
2020-02-21 15:40:00,184.03,184.05,183.76,183.81,26332.0,184.03,184.05,183.76,183.81,26332.0
2020-02-21 15:45:00,183.82,184.07,183.82,183.99,32003.0,183.82,184.07,183.82,183.99,32003.0
2020-02-21 15:50:00,184.0,184.15,183.7,184.06,143338.0,184.0,184.15,183.7,184.06,143338.0
2020-02-21 15:55:00,184.01,184.03,183.71,183.87,159561.0,184.01,184.03,183.71,183.87,159561.0
2020-02-24 09:30:00,175.0,178.3,174.06,177.85,118729.0,175.0,178.3,174.06,177.85,118729.0
2020-02-24 09:35:00,177.69,179.86,177.59,178.8,48898.0,177.69,179.86,177.59,178.8,48898.0
2020-02-24 09:40:00,178.6,179.69,177.78,179.68,44300.0,178.6,179.69,177.78,179.68,44300.0
2020-02-24 09:45:00,179.56,179.56,178.09,178.28,61041.0,179.56,179.56,178.09,178.28,61041.0
2020-02-24 09:50:00,178.11,179.29,178.11,179.09,69978.0,178.11,179.29,178.11,179.09,69978.0
2020-02-24 09:55:00,179.09,179.19,178.5,178.88,18729.0,179.09,179.19,178.5,178.88,18729.0
2020-02-24 10:00:00,178.76,179.03,178.12,178.52,78144.0,178.76,179.03,178.12,178.52,78144.0
2020-02-24 10:05:00,178.55,179.05,178.41,178.67,41584.0,178.55,179.05,178.41,178.67,41584.0
2020-02-24 10:10:00,178.52,178.83,178.3,178.79,35061.0,178.52,178.83,178.3,178.79,35061.0
2020-02-24 10:15:00,178.8,178.88,177.87,177.87,22237.0,178.8,178.88,177.87,177.87,22237.0
2020-02-24 10:20:00,177.85,178.05,177.33,177.65,9562.0,177.85,178.05,177.33,177.65,9562.0
2020-02-24 10:25:00,177.74,177.74,177.12,177.46,22278.0,177.74,177.74,177.12,177.46,22278.0
2020-02-24 10:30:00,177.45,177.5,176.12,177.0,18037.0,177.45,177.5,176.12,177.0,18037.0
2020-02-24 10:35:00,177.15,177.22,176.52,176.81,15780.0,177.15,177.22,176.52,176.81,15780.0
2020-02-24 10:40:00,176.81,177.3,176.23,177.22,16317.0,176.81,177.3,176.23,177.22,16317.0
2020-02-24 10:45:00,177.04,177.18,176.53,177.08,9418.0,177.04,177.18,176.53,177.08,9418.0
2020-02-24 10:50:00,177.08,177.28,176.9,176.9,4594.0,177.08,177.28,176.9,176.9,4594.0
2020-02-24 10:55:00,177.1,177.1,176.84,176.97,20265.0,177.1,177.1,176.84,176.97,20265.0
2020-02-24 11:00:00,176.91,177.05,176.0,176.5,18342.0,176.91,177.05,176.0,176.5,18342.0
2020-02-24 11:05:00,176.59,176.79,176.35,176.66,9504.0,176.59,176.79,176.35,176.66,9504.0
2020-02-24 11:10:00,176.68,177.27,176.52,177.2,21698.0,176.68,177.27,176.52,177.2,21698.0
2020-02-24 11:15:00,177.09,177.61,176.93,177.29,12287.0,177.09,177.61,176.93,177.29,12287.0
2020-02-24 11:20:00,177.38,177.53,176.85,176.88,28644.0,177.38,177.53,176.85,176.88,28644.0
2020-02-24 11:25:00,176.92,177.01,176.53,176.69,37423.0,176.92,177.01,176.53,176.69,37423.0
2020-02-24 11:30:00,176.78,176.98,176.42,176.65,13145.0,176.78,176.98,176.42,176.65,13145.0
2020-02-24 11:35:00,176.49,177.04,176.4,176.89,8865.0,176.49,177.04,176.4,176.89,8865.0
2020-02-24 11:40:00,176.68,176.8,176.14,176.37,6726.0,176.68,176.8,176.14,176.37,6726.0
2020-02-24 11:45:00,176.41,176.43,176.02,176.27,7915.0,176.41,176.43,176.02,176.27,7915.0
2020-02-24 11:50:00,176.24,176.71,176.23,176.6,23623.0,176.24,176.71,176.23,176.6,23623.0
2020-02-24 11:55:00,176.55,176.86,176.15,176.44,11850.0,176.55,176.86,176.15,176.44,11850.0
2020-02-24 12:00:00,176.48,176.48,175.92,176.09,14819.0,176.48,176.48,175.92,176.09,14819.0
2020-02-24 12:05:00,176.08,176.17,175.44,175.44,18606.0,176.08,176.17,175.44,175.44,18606.0
2020-02-24 12:10:00,175.43,176.0,175.43,175.85,8838.0,175.43,176.0,175.43,175.85,8838.0
2020-02-24 12:15:00,175.76,176.4,175.76,176.27,10023.0,175.76,176.4,175.76,176.27,10023.0
2020-02-24 12:20:00,176.3,176.38,175.94,175.95,4966.0,176.3,176.38,175.94,175.95,4966.0
2020-02-24 12:25:00,175.85,176.26,175.71,175.94,5118.0,175.85,176.26,175.71,175.94,5118.0
2020-02-24 12:30:00,175.95,176.11,175.75,175.88,6703.0,175.95,176.11,175.75,175.88,6703.0
2020-02-24 12:35:00,175.98,176.38,175.98,176.23,8864.0,175.98,176.38,175.98,176.23,8864.0
2020-02-24 12:40:00,176.3,176.35,176.05,176.16,7956.0,176.3,176.35,176.05,176.16,7956.0
2020-02-24 12:45:00,176.32,176.32,175.79,175.96,8255.0,176.32,176.32,175.79,175.96,8255.0
2020-02-24 12:50:00,175.99,176.08,175.7,175.74,23935.0,175.99,176.08,175.7,175.74,23935.0
2020-02-24 12:55:00,175.78,175.78,175.31,175.44,7615.0,175.78,175.78,175.31,175.44,7615.0
2020-02-24 13:00:00,175.38,175.38,174.8,174.8,32916.0,175.38,175.38,174.8,174.8,32916.0
2020-02-24 13:05:00,174.82,175.04,174.75,174.78,17032.0,174.82,175.04,174.75,174.78,17032.0
2020-02-24 13:10:00,174.78,174.94,174.52,174.85,9157.0,174.78,174.94,174.52,174.85,9157.0
2020-02-24 13:15:00,174.76,174.86,174.48,174.8,6934.0,174.76,174.86,174.48,174.8,6934.0
2020-02-24 13:20:00,174.8,175.2,173.88,174.0,34834.0,174.8,175.2,173.88,174.0,34834.0
2020-02-24 13:25:00,174.0,175.0,173.98,174.96,18437.0,174.0,175.0,173.98,174.96,18437.0
2020-02-24 13:30:00,174.95,175.1,174.79,174.89,18817.0,174.95,175.1,174.79,174.89,18817.0
2020-02-24 13:35:00,174.85,174.85,174.59,174.59,21223.0,174.85,174.85,174.59,174.59,21223.0
2020-02-24 13:40:00,174.58,174.58,174.4,174.5,13748.0,174.58,174.58,174.4,174.5,13748.0
2020-02-24 13:45:00,174.57,175.01,174.46,174.87,21592.0,174.57,175.01,174.46,174.87,21592.0
2020-02-24 13:50:00,174.94,174.96,174.64,174.86,23309.0,174.94,174.96,174.64,174.86,23309.0
2020-02-24 13:55:00,174.81,175.05,174.47,174.91,19865.0,174.81,175.05,174.47,174.91,19865.0
2020-02-24 14:00:00,174.89,175.54,174.77,175.5,32626.0,174.89,175.54,174.77,175.5,32626.0
2020-02-24 14:05:00,175.47,175.56,174.9,175.16,16515.0,175.47,175.56,174.9,175.16,16515.0
2020-02-24 14:10:00,175.21,175.39,174.89,174.99,9013.0,175.21,175.39,174.89,174.99,9013.0
2020-02-24 14:15:00,175.05,175.53,174.87,174.98,34444.0,175.05,175.53,174.87,174.98,34444.0
2020-02-24 14:20:00,175.03,175.63,175.03,175.5,50984.0,175.03,175.63,175.03,175.5,50984.0
2020-02-24 14:25:00,175.55,176.1,175.55,175.91,25394.0,175.55,176.1,175.55,175.91,25394.0
2020-02-24 14:30:00,175.82,176.06,175.77,175.78,30720.0,175.82,176.06,175.77,175.78,30720.0
2020-02-24 14:35:00,175.85,176.02,175.71,175.97,24550.0,175.85,176.02,175.71,175.97,24550.0
2020-02-24 14:40:00,175.89,176.0,175.77,175.92,17622.0,175.89,176.0,175.77,175.92,17622.0
2020-02-24 14:45:00,175.9,176.32,175.78,176.07,73895.0,175.9,176.32,175.78,176.07,73895.0
2020-02-24 14:50:00,176.09,177.0,176.07,176.92,48854.0,176.09,177.0,176.07,176.92,48854.0
2020-02-24 14:55:00,176.95,177.12,176.53,176.9,28391.0,176.95,177.12,176.53,176.9,28391.0
2020-02-24 15:00:00,176.9,177.47,176.83,177.15,57627.0,176.9,177.47,176.83,177.15,57627.0
2020-02-24 15:05:00,177.17,177.55,177.0,177.44,40754.0,177.17,177.55,177.0,177.44,40754.0
2020-02-24 15:10:00,177.47,177.5,176.88,177.02,29612.0,177.47,177.5,176.88,177.02,29612.0
2020-02-24 15:15:00,177.12,177.22,176.77,177.13,32106.0,177.12,177.22,176.77,177.13,32106.0
2020-02-24 15:20:00,177.13,177.25,176.89,176.93,16152.0,177.13,177.25,176.89,176.93,16152.0
2020-02-24 15:25:00,176.92,177.03,176.63,176.65,15509.0,176.92,177.03,176.63,176.65,15509.0
2020-02-24 15:30:00,176.68,176.89,176.52,176.7,16208.0,176.68,176.89,176.52,176.7,16208.0
2020-02-24 15:35:00,176.64,176.79,176.49,176.77,17765.0,176.64,176.79,176.49,176.77,17765.0
2020-02-24 15:40:00,176.74,176.84,176.53,176.7,21058.0,176.74,176.84,176.53,176.7,21058.0
2020-02-24 15:45:00,176.71,177.62,176.62,177.55,21233.0,176.71,177.62,176.62,177.55,21233.0
2020-02-24 15:50:00,177.58,177.58,177.1,177.32,72361.0,177.58,177.58,177.1,177.32,72361.0
2020-02-24 15:55:00,177.24,177.26,176.97,177.11,86632.0,177.24,177.26,176.97,177.11,86632.0
2020-02-25 09:30:00,179.5,180.72,177.61,178.0,34591.0,179.5,180.72,177.61,178.0,34591.0
2020-02-25 09:35:00,177.72,178.98,177.27,177.96,18500.0,177.72,178.98,177.27,177.96,18500.0
2020-02-25 09:40:00,178.1,178.24,176.76,176.99,14861.0,178.1,178.24,176.76,176.99,14861.0
2020-02-25 09:45:00,177.13,178.19,176.8,178.08,14460.0,177.13,178.19,176.8,178.08,14460.0
2020-02-25 09:50:00,178.04,179.45,177.53,179.29,21045.0,178.04,179.45,177.53,179.29,21045.0
2020-02-25 09:55:00,179.23,179.48,178.53,179.18,26018.0,179.23,179.48,178.53,179.18,26018.0
2020-02-25 10:00:00,178.74,179.31,178.18,178.9,12534.0,178.74,179.31,178.18,178.9,12534.0
2020-02-25 10:05:00,178.85,179.14,178.44,178.79,7754.0,178.85,179.14,178.44,178.79,7754.0
2020-02-25 10:10:00,178.83,178.93,178.03,178.09,15705.0,178.83,178.93,178.03,178.09,15705.0
2020-02-25 10:15:00,178.34,178.51,177.77,177.84,13680.0,178.34,178.51,177.77,177.84,13680.0
2020-02-25 10:20:00,177.73,177.95,177.07,177.11,9280.0,177.73,177.95,177.07,177.11,9280.0
2020-02-25 10:25:00,177.16,177.67,176.74,177.28,9748.0,177.16,177.67,176.74,177.28,9748.0
2020-02-25 10:30:00,177.52,177.68,176.42,176.84,13178.0,177.52,177.68,176.42,176.84,13178.0
2020-02-25 10:35:00,176.78,177.0,176.5,176.63,14464.0,176.78,177.0,176.5,176.63,14464.0
2020-02-25 10:40:00,176.55,177.41,176.35,177.19,32514.0,176.55,177.41,176.35,177.19,32514.0
2020-02-25 10:45:00,177.13,177.62,176.65,176.73,20455.0,177.13,177.62,176.65,176.73,20455.0
2020-02-25 10:50:00,176.7,176.7,175.6,176.12,11108.0,176.7,176.7,175.6,176.12,11108.0
2020-02-25 10:55:00,176.01,176.57,175.98,176.51,8097.0,176.01,176.57,175.98,176.51,8097.0
2020-02-25 11:00:00,176.47,176.61,176.18,176.33,10968.0,176.47,176.61,176.18,176.33,10968.0
2020-02-25 11:05:00,176.28,176.81,175.81,176.02,9143.0,176.28,176.81,175.81,176.02,9143.0
2020-02-25 11:10:00,175.92,176.19,175.69,176.14,14594.0,175.92,176.19,175.69,176.14,14594.0
2020-02-25 11:15:00,176.07,176.07,175.2,175.47,17143.0,176.07,176.07,175.2,175.47,17143.0
2020-02-25 11:20:00,175.39,175.76,174.87,175.31,18467.0,175.39,175.76,174.87,175.31,18467.0
2020-02-25 11:25:00,175.28,176.26,175.1,176.24,12588.0,175.28,176.26,175.1,176.24,12588.0
2020-02-25 11:30:00,176.17,176.87,175.77,176.77,18186.0,176.17,176.87,175.77,176.77,18186.0
2020-02-25 11:35:00,176.87,177.12,176.54,177.11,19692.0,176.87,177.12,176.54,177.11,19692.0
2020-02-25 11:40:00,177.06,177.25,176.81,176.84,13895.0,177.06,177.25,176.81,176.84,13895.0
2020-02-25 11:45:00,176.82,178.14,176.82,177.92,8443.0,176.82,178.14,176.82,177.92,8443.0
2020-02-25 11:50:00,177.8,177.98,177.6,177.86,15014.0,177.8,177.98,177.6,177.86,15014.0
2020-02-25 11:55:00,177.8,178.06,177.65,178.03,8773.0,177.8,178.06,177.65,178.03,8773.0
2020-02-25 12:00:00,178.22,178.46,177.96,177.97,10783.0,178.22,178.46,177.96,177.97,10783.0
2020-02-25 12:05:00,178.04,178.35,177.67,178.3,5940.0,178.04,178.35,177.67,178.3,5940.0
2020-02-25 12:10:00,178.21,178.86,178.21,178.78,11372.0,178.21,178.86,178.21,178.78,11372.0
2020-02-25 12:15:00,178.67,178.67,177.98,177.98,15904.0,178.67,178.67,177.98,177.98,15904.0
2020-02-25 12:20:00,178.06,178.2,177.81,178.09,28362.0,178.06,178.2,177.81,178.09,28362.0
2020-02-25 12:25:00,178.05,178.53,177.8,178.19,31213.0,178.05,178.53,177.8,178.19,31213.0
2020-02-25 12:30:00,178.21,178.81,178.2,178.79,13790.0,178.21,178.81,178.2,178.79,13790.0
2020-02-25 12:35:00,178.67,179.06,178.61,178.64,25863.0,178.67,179.06,178.61,178.64,25863.0
2020-02-25 12:40:00,178.65,178.74,177.87,178.03,46620.0,178.65,178.74,177.87,178.03,46620.0
2020-02-25 12:45:00,178.03,178.08,177.78,177.89,26069.0,178.03,178.08,177.78,177.89,26069.0
2020-02-25 12:50:00,177.91,177.92,177.21,177.58,43660.0,177.91,177.92,177.21,177.58,43660.0
2020-02-25 12:55:00,177.59,177.61,177.21,177.25,4400.0,177.59,177.61,177.21,177.25,4400.0
2020-02-25 13:00:00,177.27,177.58,176.91,177.15,6447.0,177.27,177.58,176.91,177.15,6447.0
2020-02-25 13:05:00,177.22,177.71,177.14,177.71,3375.0,177.22,177.71,177.14,177.71,3375.0
2020-02-25 13:10:00,177.7,177.94,177.37,177.38,4645.0,177.7,177.94,177.37,177.38,4645.0
2020-02-25 13:15:00,177.45,177.45,176.34,176.64,16270.0,177.45,177.45,176.34,176.64,16270.0
2020-02-25 13:20:00,176.54,176.94,176.24,176.59,11650.0,176.54,176.94,176.24,176.59,11650.0
2020-02-25 13:25:00,176.64,177.06,176.43,176.81,7400.0,176.64,177.06,176.43,176.81,7400.0
2020-02-25 13:30:00,176.78,176.79,176.19,176.54,6006.0,176.78,176.79,176.19,176.54,6006.0
2020-02-25 13:35:00,176.56,176.66,176.14,176.27,14581.0,176.56,176.66,176.14,176.27,14581.0
2020-02-25 13:40:00,176.11,176.85,176.11,176.64,12425.0,176.11,176.85,176.11,176.64,12425.0
2020-02-25 13:45:00,176.53,176.67,176.23,176.27,14133.0,176.53,176.67,176.23,176.27,14133.0
2020-02-25 13:50:00,176.35,176.69,175.95,176.14,17103.0,176.35,176.69,175.95,176.14,17103.0
2020-02-25 13:55:00,176.09,176.16,175.31,175.36,19697.0,176.09,176.16,175.31,175.36,19697.0
2020-02-25 14:00:00,175.11,175.67,174.88,175.67,15577.0,175.11,175.67,174.88,175.67,15577.0
2020-02-25 14:05:00,175.77,175.88,174.55,174.8,61246.0,175.77,175.88,174.55,174.8,61246.0
2020-02-25 14:10:00,174.87,175.78,174.56,175.56,14797.0,174.87,175.78,174.56,175.56,14797.0
2020-02-25 14:15:00,175.59,175.77,174.93,175.28,8145.0,175.59,175.77,174.93,175.28,8145.0
2020-02-25 14:20:00,175.21,175.65,175.06,175.09,13090.0,175.21,175.65,175.06,175.09,13090.0
2020-02-25 14:25:00,175.1,175.5,174.46,174.75,15946.0,175.1,175.5,174.46,174.75,15946.0
2020-02-25 14:30:00,174.68,175.25,174.22,175.0,14479.0,174.68,175.25,174.22,175.0,14479.0
2020-02-25 14:35:00,174.7,175.11,174.58,174.8,15180.0,174.7,175.11,174.58,174.8,15180.0
2020-02-25 14:40:00,174.86,175.74,174.44,175.74,21762.0,174.86,175.74,174.44,175.74,21762.0
2020-02-25 14:45:00,175.5,175.8,175.23,175.72,9201.0,175.5,175.8,175.23,175.72,9201.0
2020-02-25 14:50:00,175.79,176.38,175.48,176.25,13429.0,175.79,176.38,175.48,176.25,13429.0
2020-02-25 14:55:00,176.24,176.42,175.75,176.08,11001.0,176.24,176.42,175.75,176.08,11001.0
2020-02-25 15:00:00,176.26,176.82,176.08,176.4,12703.0,176.26,176.82,176.08,176.4,12703.0
2020-02-25 15:05:00,176.39,177.03,176.39,176.8,17174.0,176.39,177.03,176.39,176.8,17174.0
2020-02-25 15:10:00,176.84,176.9,176.41,176.5,20276.0,176.84,176.9,176.41,176.5,20276.0
2020-02-25 15:15:00,176.46,177.09,176.2,176.6,18212.0,176.46,177.09,176.2,176.6,18212.0
2020-02-25 15:20:00,176.69,176.75,175.63,175.77,10791.0,176.69,176.75,175.63,175.77,10791.0
2020-02-25 15:25:00,175.83,176.22,175.53,175.53,30583.0,175.83,176.22,175.53,175.53,30583.0
2020-02-25 15:30:00,175.36,175.51,174.74,175.26,21219.0,175.36,175.51,174.74,175.26,21219.0
2020-02-25 15:35:00,175.33,175.35,174.68,174.7,16950.0,175.33,175.35,174.68,174.7,16950.0
2020-02-25 15:40:00,174.76,175.53,174.76,175.22,20206.0,174.76,175.53,174.76,175.22,20206.0
2020-02-25 15:45:00,175.28,175.83,175.28,175.34,21365.0,175.28,175.83,175.28,175.34,21365.0
2020-02-25 15:50:00,175.32,175.91,175.21,175.51,37969.0,175.32,175.91,175.21,175.51,37969.0
2020-02-25 15:55:00,175.47,175.68,175.31,175.46,55023.0,175.47,175.68,175.31,175.46,55023.0
2020-02-26 09:30:00,177.2,178.49,175.43,177.41,58264.0,177.2,178.49,175.43,177.41,58264.0
2020-02-26 09:35:00,177.56,179.85,177.09,179.85,25406.0,177.56,179.85,177.09,179.85,25406.0
2020-02-26 09:40:00,179.85,180.7,179.5,180.62,71206.0,179.85,180.7,179.5,180.62,71206.0
2020-02-26 09:45:00,180.61,180.61,178.74,179.61,31491.0,180.61,180.61,178.74,179.61,31491.0
2020-02-26 09:50:00,179.72,180.23,179.08,180.14,14798.0,179.72,180.23,179.08,180.14,14798.0
2020-02-26 09:55:00,180.0,180.0,179.06,179.29,17972.0,180.0,180.0,179.06,179.29,17972.0
2020-02-26 10:00:00,179.22,179.4,178.71,179.28,27129.0,179.22,179.4,178.71,179.28,27129.0
2020-02-26 10:05:00,179.11,179.4,178.7,179.4,19392.0,179.11,179.4,178.7,179.4,19392.0
2020-02-26 10:10:00,179.45,179.95,178.87,179.93,13136.0,179.45,179.95,178.87,179.93,13136.0
2020-02-26 10:15:00,179.71,180.23,179.71,180.15,19417.0,179.71,180.23,179.71,180.15,19417.0
2020-02-26 10:20:00,180.18,180.24,179.27,179.67,4800.0,180.18,180.24,179.27,179.67,4800.0
2020-02-26 10:25:00,179.72,180.28,179.41,179.64,12178.0,179.72,180.28,179.41,179.64,12178.0
2020-02-26 10:30:00,179.67,180.14,179.58,180.0,8084.0,179.67,180.14,179.58,180.0,8084.0
2020-02-26 10:35:00,180.1,180.23,179.6,179.7,7315.0,180.1,180.23,179.6,179.7,7315.0
2020-02-26 10:40:00,179.63,180.25,179.53,180.07,13871.0,179.63,180.25,179.53,180.07,13871.0
2020-02-26 10:45:00,180.0,180.23,179.87,180.11,10864.0,180.0,180.23,179.87,180.11,10864.0
2020-02-26 10:50:00,180.17,180.5,180.0,180.18,8457.0,180.17,180.5,180.0,180.18,8457.0
2020-02-26 10:55:00,180.19,180.29,179.94,180.13,5940.0,180.19,180.29,179.94,180.13,5940.0
2020-02-26 11:00:00,180.02,180.16,179.69,180.06,6400.0,180.02,180.16,179.69,180.06,6400.0
2020-02-26 11:05:00,179.92,180.11,179.63,179.82,11139.0,179.92,180.11,179.63,179.82,11139.0
2020-02-26 11:10:00,179.8,179.86,179.43,179.52,17872.0,179.8,179.86,179.43,179.52,17872.0
2020-02-26 11:15:00,179.63,180.03,179.62,179.86,8127.0,179.63,180.03,179.62,179.86,8127.0
2020-02-26 11:20:00,179.86,180.23,179.69,180.16,8375.0,179.86,180.23,179.69,180.16,8375.0
2020-02-26 11:25:00,180.24,180.38,179.88,179.88,7625.0,180.24,180.38,179.88,179.88,7625.0
2020-02-26 11:30:00,179.67,179.75,179.14,179.4,3970.0,179.67,179.75,179.14,179.4,3970.0
2020-02-26 11:35:00,179.41,179.57,178.96,179.57,9531.0,179.41,179.57,178.96,179.57,9531.0
2020-02-26 11:40:00,179.55,179.85,179.19,179.19,6023.0,179.55,179.85,179.19,179.19,6023.0
2020-02-26 11:45:00,179.3,179.3,178.97,179.06,3143.0,179.3,179.3,178.97,179.06,3143.0
2020-02-26 11:50:00,178.94,179.03,178.23,178.43,6300.0,178.94,179.03,178.23,178.43,6300.0
2020-02-26 11:55:00,178.42,178.96,178.38,178.61,8563.0,178.42,178.96,178.38,178.61,8563.0
2020-02-26 12:00:00,178.59,178.59,177.86,177.9,22087.0,178.59,178.59,177.86,177.9,22087.0
2020-02-26 12:05:00,177.81,177.97,177.34,177.43,18032.0,177.81,177.97,177.34,177.43,18032.0
2020-02-26 12:10:00,177.47,177.67,177.17,177.31,9841.0,177.47,177.67,177.17,177.31,9841.0
2020-02-26 12:15:00,177.25,177.25,176.32,177.02,23280.0,177.25,177.25,176.32,177.02,23280.0
2020-02-26 12:20:00,177.12,177.5,176.92,177.09,12907.0,177.12,177.5,176.92,177.09,12907.0
2020-02-26 12:25:00,177.28,177.29,176.65,177.14,8056.0,177.28,177.29,176.65,177.14,8056.0
2020-02-26 12:30:00,177.47,178.14,177.47,177.91,5753.0,177.47,178.14,177.47,177.91,5753.0
2020-02-26 12:35:00,177.99,178.01,177.13,177.37,5500.0,177.99,178.01,177.13,177.37,5500.0
2020-02-26 12:40:00,177.15,177.4,176.69,176.69,5476.0,177.15,177.4,176.69,176.69,5476.0
2020-02-26 12:45:00,176.69,177.43,176.69,177.26,4530.0,176.69,177.43,176.69,177.26,4530.0
2020-02-26 12:50:00,177.24,177.48,176.92,177.18,4100.0,177.24,177.48,176.92,177.18,4100.0
2020-02-26 12:55:00,177.0,177.15,176.76,177.08,5560.0,177.0,177.15,176.76,177.08,5560.0
2020-02-26 13:00:00,177.12,177.69,177.11,177.19,5494.0,177.12,177.69,177.11,177.19,5494.0
2020-02-26 13:05:00,177.11,177.23,176.54,176.55,5800.0,177.11,177.23,176.54,176.55,5800.0
2020-02-26 13:10:00,176.66,176.72,176.44,176.65,3661.0,176.66,176.72,176.44,176.65,3661.0
2020-02-26 13:15:00,176.72,177.09,176.39,176.45,3413.0,176.72,177.09,176.39,176.45,3413.0
2020-02-26 13:20:00,176.36,176.69,176.15,176.31,7712.0,176.36,176.69,176.15,176.31,7712.0
2020-02-26 13:25:00,176.41,176.9,176.35,176.8,3248.0,176.41,176.9,176.35,176.8,3248.0
2020-02-26 13:30:00,176.68,176.73,175.5,175.5,5140.0,176.68,176.73,175.5,175.5,5140.0
2020-02-26 13:35:00,175.71,175.77,175.0,175.14,8217.0,175.71,175.77,175.0,175.14,8217.0
2020-02-26 13:40:00,175.14,175.2,174.68,174.72,9598.0,175.14,175.2,174.68,174.72,9598.0
2020-02-26 13:45:00,174.72,176.28,174.52,176.0,10347.0,174.72,176.28,174.52,176.0,10347.0
2020-02-26 13:50:00,175.81,175.92,175.56,175.65,9574.0,175.81,175.92,175.56,175.65,9574.0
2020-02-26 13:55:00,175.51,175.61,175.06,175.11,27400.0,175.51,175.61,175.06,175.11,27400.0
2020-02-26 14:00:00,175.25,175.88,174.92,175.45,6278.0,175.25,175.88,174.92,175.45,6278.0
2020-02-26 14:05:00,175.5,176.16,175.43,175.76,6086.0,175.5,176.16,175.43,175.76,6086.0
2020-02-26 14:10:00,175.77,176.26,175.45,176.06,6954.0,175.77,176.26,175.45,176.06,6954.0
2020-02-26 14:15:00,176.19,176.35,175.62,175.68,2400.0,176.19,176.35,175.62,175.68,2400.0
2020-02-26 14:20:00,175.75,176.2,175.7,176.13,15488.0,175.75,176.2,175.7,176.13,15488.0
2020-02-26 14:25:00,176.26,176.65,176.06,176.06,2400.0,176.26,176.65,176.06,176.06,2400.0
2020-02-26 14:30:00,176.05,176.63,175.53,175.83,5581.0,176.05,176.63,175.53,175.83,5581.0
2020-02-26 14:35:00,175.72,176.36,175.72,176.03,5776.0,175.72,176.36,175.72,176.03,5776.0
2020-02-26 14:40:00,175.93,175.98,175.42,175.56,3489.0,175.93,175.98,175.42,175.56,3489.0
2020-02-26 14:45:00,175.71,176.09,175.43,176.05,5496.0,175.71,176.09,175.43,176.05,5496.0
2020-02-26 14:50:00,175.92,176.05,175.48,176.05,2784.0,175.92,176.05,175.48,176.05,2784.0
2020-02-26 14:55:00,175.88,176.27,175.59,175.67,4584.0,175.88,176.27,175.59,175.67,4584.0
2020-02-26 15:00:00,175.75,176.48,175.74,176.12,5176.0,175.75,176.48,175.74,176.12,5176.0
2020-02-26 15:05:00,176.21,176.33,175.88,176.33,4073.0,176.21,176.33,175.88,176.33,4073.0
2020-02-26 15:10:00,176.22,176.71,176.08,176.37,6998.0,176.22,176.71,176.08,176.37,6998.0
2020-02-26 15:15:00,176.54,177.31,176.52,176.98,9726.0,176.54,177.31,176.52,176.98,9726.0
2020-02-26 15:20:00,177.0,177.01,176.45,176.74,5546.0,177.0,177.01,176.45,176.74,5546.0
2020-02-26 15:25:00,176.66,176.83,175.8,176.29,19725.0,176.66,176.83,175.8,176.29,19725.0
2020-02-26 15:30:00,176.4,176.69,176.03,176.12,10574.0,176.4,176.69,176.03,176.12,10574.0
2020-02-26 15:35:00,176.08,176.53,176.05,176.3,35895.0,176.08,176.53,176.05,176.3,35895.0
2020-02-26 15:40:00,176.15,176.22,175.69,176.04,17915.0,176.15,176.22,175.69,176.04,17915.0
2020-02-26 15:45:00,176.03,176.1,175.84,175.99,22063.0,176.03,176.1,175.84,175.99,22063.0
2020-02-26 15:50:00,176.07,176.12,175.67,175.7,35900.0,176.07,176.12,175.67,175.7,35900.0
2020-02-26 15:55:00,175.77,175.79,175.33,175.33,69061.0,175.77,175.79,175.33,175.33,69061.0
2020-02-27 09:30:00,168.96,169.12,167.29,167.29,113013.0,168.96,169.12,167.29,167.29,113013.0
2020-02-27 09:35:00,167.62,169.78,166.81,169.74,69852.0,167.62,169.78,166.81,169.74,69852.0
2020-02-27 09:40:00,169.39,171.54,169.07,171.49,37040.0,169.39,171.54,169.07,171.49,37040.0
2020-02-27 09:45:00,171.41,171.41,168.2,168.96,84446.0,171.41,171.41,168.2,168.96,84446.0
2020-02-27 09:50:00,169.0,170.09,168.64,169.39,47079.0,169.0,170.09,168.64,169.39,47079.0
2020-02-27 09:55:00,169.4,170.26,169.24,169.86,31181.0,169.4,170.26,169.24,169.86,31181.0
2020-02-27 10:00:00,169.91,170.64,169.77,169.77,18693.0,169.91,170.64,169.77,169.77,18693.0
2020-02-27 10:05:00,169.77,171.15,169.63,170.63,34992.0,169.77,171.15,169.63,170.63,34992.0
2020-02-27 10:10:00,170.81,171.51,170.32,171.32,41854.0,170.81,171.51,170.32,171.32,41854.0
2020-02-27 10:15:00,171.14,171.39,170.62,170.81,22410.0,171.14,171.39,170.62,170.81,22410.0
2020-02-27 10:20:00,170.75,170.75,169.77,169.99,18074.0,170.75,170.75,169.77,169.99,18074.0
2020-02-27 10:25:00,169.78,170.22,169.19,170.22,68022.0,169.78,170.22,169.19,170.22,68022.0
2020-02-27 10:30:00,170.09,170.15,169.08,169.09,34777.0,170.09,170.15,169.08,169.09,34777.0
2020-02-27 10:35:00,169.09,170.99,168.86,170.96,26267.0,169.09,170.99,168.86,170.96,26267.0
2020-02-27 10:40:00,170.87,171.33,170.29,170.45,31417.0,170.87,171.33,170.29,170.45,31417.0
2020-02-27 10:45:00,170.46,171.7,170.46,171.61,17449.0,170.46,171.7,170.46,171.61,17449.0
2020-02-27 10:50:00,171.6,172.11,171.31,171.97,15600.0,171.6,172.11,171.31,171.97,15600.0
2020-02-27 10:55:00,171.99,172.46,171.79,172.46,6772.0,171.99,172.46,171.79,172.46,6772.0
2020-02-27 11:00:00,172.46,173.01,172.0,172.49,83106.0,172.46,173.01,172.0,172.49,83106.0
2020-02-27 11:05:00,172.54,173.57,172.15,173.43,22116.0,172.54,173.57,172.15,173.43,22116.0
2020-02-27 11:10:00,173.37,173.56,172.63,172.93,20006.0,173.37,173.56,172.63,172.93,20006.0
2020-02-27 11:15:00,173.09,174.19,172.55,174.01,24322.0,173.09,174.19,172.55,174.01,24322.0
2020-02-27 11:20:00,174.03,174.16,172.8,172.9,14619.0,174.03,174.16,172.8,172.9,14619.0
2020-02-27 11:25:00,172.87,173.3,172.06,172.17,19011.0,172.87,173.3,172.06,172.17,19011.0
2020-02-27 11:30:00,172.24,172.54,172.0,172.1,14214.0,172.24,172.54,172.0,172.1,14214.0
2020-02-27 11:35:00,172.01,172.57,172.0,172.32,22441.0,172.01,172.57,172.0,172.32,22441.0
2020-02-27 11:40:00,172.3,172.85,172.12,172.19,18416.0,172.3,172.85,172.12,172.19,18416.0
2020-02-27 11:45:00,172.12,173.13,172.0,173.0,20369.0,172.12,173.13,172.0,173.0,20369.0
2020-02-27 11:50:00,172.9,173.72,172.6,173.24,28426.0,172.9,173.72,172.6,173.24,28426.0
2020-02-27 11:55:00,173.1,173.63,172.75,173.43,44386.0,173.1,173.63,172.75,173.43,44386.0
2020-02-27 12:00:00,173.28,173.81,172.99,173.5,15977.0,173.28,173.81,172.99,173.5,15977.0
2020-02-27 12:05:00,173.56,174.0,173.26,173.96,23329.0,173.56,174.0,173.26,173.96,23329.0
2020-02-27 12:10:00,174.1,174.71,174.02,174.67,13376.0,174.1,174.71,174.02,174.67,13376.0
2020-02-27 12:15:00,174.64,175.1,174.33,175.0,12885.0,174.64,175.1,174.33,175.0,12885.0
2020-02-27 12:20:00,175.05,175.05,173.84,174.18,39649.0,175.05,175.05,173.84,174.18,39649.0
2020-02-27 12:25:00,174.2,175.02,174.2,174.8,14260.0,174.2,175.02,174.2,174.8,14260.0
2020-02-27 12:30:00,174.8,175.53,174.67,175.53,13331.0,174.8,175.53,174.67,175.53,13331.0
2020-02-27 12:35:00,175.51,175.89,175.41,175.75,18584.0,175.51,175.89,175.41,175.75,18584.0
2020-02-27 12:40:00,175.67,175.75,175.0,175.12,14453.0,175.67,175.75,175.0,175.12,14453.0
2020-02-27 12:45:00,175.23,176.34,174.77,176.33,40231.0,175.23,176.34,174.77,176.33,40231.0
2020-02-27 12:50:00,176.22,176.5,175.49,176.34,14812.0,176.22,176.5,175.49,176.34,14812.0
2020-02-27 12:55:00,176.28,176.36,175.19,175.19,12138.0,176.28,176.36,175.19,175.19,12138.0
2020-02-27 13:00:00,175.26,175.88,174.79,175.88,12648.0,175.26,175.88,174.79,175.88,12648.0
2020-02-27 13:05:00,175.75,175.76,175.21,175.24,15382.0,175.75,175.76,175.21,175.24,15382.0
2020-02-27 13:10:00,175.37,175.7,175.31,175.44,8250.0,175.37,175.7,175.31,175.44,8250.0
2020-02-27 13:15:00,175.36,175.43,174.03,174.34,21561.0,175.36,175.43,174.03,174.34,21561.0
2020-02-27 13:20:00,174.23,174.6,174.14,174.51,21174.0,174.23,174.6,174.14,174.51,21174.0
2020-02-27 13:25:00,174.43,174.87,174.0,174.0,11560.0,174.43,174.87,174.0,174.0,11560.0
2020-02-27 13:30:00,174.0,174.86,173.91,174.29,8870.0,174.0,174.86,173.91,174.29,8870.0
2020-02-27 13:35:00,174.28,174.28,173.3,173.47,7249.0,174.28,174.28,173.3,173.47,7249.0
2020-02-27 13:40:00,173.46,173.92,172.79,173.46,33169.0,173.46,173.92,172.79,173.46,33169.0
2020-02-27 13:45:00,173.48,174.37,173.03,174.37,42907.0,173.48,174.37,173.03,174.37,42907.0
2020-02-27 13:50:00,174.21,175.7,174.21,175.64,58716.0,174.21,175.7,174.21,175.64,58716.0
2020-02-27 13:55:00,175.54,175.54,174.25,174.57,37269.0,175.54,175.54,174.25,174.57,37269.0
2020-02-27 14:00:00,174.49,174.5,173.12,173.58,17666.0,174.49,174.5,173.12,173.58,17666.0
2020-02-27 14:05:00,173.64,173.9,173.17,173.25,14188.0,173.64,173.9,173.17,173.25,14188.0
2020-02-27 14:10:00,173.08,174.09,173.04,173.88,14882.0,173.08,174.09,173.04,173.88,14882.0
2020-02-27 14:15:00,173.94,174.32,172.88,172.97,14063.0,173.94,174.32,172.88,172.97,14063.0
2020-02-27 14:20:00,173.1,173.85,173.03,173.73,8510.0,173.1,173.85,173.03,173.73,8510.0
2020-02-27 14:25:00,173.76,174.56,173.69,174.32,9825.0,173.76,174.56,173.69,174.32,9825.0
2020-02-27 14:30:00,174.25,174.25,173.35,173.94,5713.0,174.25,174.25,173.35,173.94,5713.0
2020-02-27 14:35:00,173.94,174.21,173.85,173.87,12388.0,173.94,174.21,173.85,173.87,12388.0
2020-02-27 14:40:00,173.88,174.36,173.62,174.07,10059.0,173.88,174.36,173.62,174.07,10059.0
2020-02-27 14:45:00,174.04,174.09,173.68,173.95,35694.0,174.04,174.09,173.68,173.95,35694.0
2020-02-27 14:50:00,173.96,174.13,173.81,173.89,155547.0,173.96,174.13,173.81,173.89,155547.0
2020-02-27 14:55:00,173.86,173.9,173.39,173.67,30478.0,173.86,173.9,173.39,173.67,30478.0
2020-02-27 15:00:00,173.66,173.66,172.97,173.11,13002.0,173.66,173.66,172.97,173.11,13002.0
2020-02-27 15:05:00,173.03,173.61,172.92,173.57,29843.0,173.03,173.61,172.92,173.57,29843.0
2020-02-27 15:10:00,173.71,174.0,173.51,173.66,15878.0,173.71,174.0,173.51,173.66,15878.0
2020-02-27 15:15:00,173.71,173.77,173.26,173.35,21879.0,173.71,173.77,173.26,173.35,21879.0
2020-02-27 15:20:00,173.36,173.68,173.35,173.42,32443.0,173.36,173.68,173.35,173.42,32443.0
2020-02-27 15:25:00,173.4,173.74,172.92,173.04,26594.0,173.4,173.74,172.92,173.04,26594.0
2020-02-27 15:30:00,173.02,173.68,172.91,173.53,37923.0,173.02,173.68,172.91,173.53,37923.0
2020-02-27 15:35:00,173.53,173.55,172.92,172.98,37278.0,173.53,173.55,172.92,172.98,37278.0
2020-02-27 15:40:00,173.02,173.13,171.94,172.38,61982.0,173.02,173.13,171.94,172.38,61982.0
2020-02-27 15:45:00,172.38,173.06,172.05,172.52,39994.0,172.38,173.06,172.05,172.52,39994.0
2020-02-27 15:50:00,172.55,172.61,171.03,171.18,83585.0,172.55,172.61,171.03,171.18,83585.0
2020-02-27 15:55:00,171.13,171.76,171.0,171.15,121917.0,171.13,171.76,171.0,171.15,121917.0
2020-02-28 09:30:00,170.45,173.0,165.43,168.84,293470.0,170.45,173.0,165.43,168.84,293470.0
2020-02-28 09:35:00,169.15,169.15,165.0,168.07,141171.0,169.15,169.15,165.0,168.07,141171.0
2020-02-28 09:40:00,168.0,170.88,166.0,166.95,53127.0,168.0,170.88,166.0,166.95,53127.0
2020-02-28 09:45:00,166.9,168.86,166.21,167.28,81144.0,166.9,168.86,166.21,167.28,81144.0
2020-02-28 09:50:00,167.62,168.49,166.15,166.75,50634.0,167.62,168.49,166.15,166.75,50634.0
2020-02-28 09:55:00,166.77,167.05,165.6,165.8,44144.0,166.77,167.05,165.6,165.8,44144.0
2020-02-28 10:00:00,165.79,166.12,164.7,165.1,67943.0,165.79,166.12,164.7,165.1,67943.0
2020-02-28 10:05:00,165.2,166.56,164.99,166.05,38547.0,165.2,166.56,164.99,166.05,38547.0
2020-02-28 10:10:00,166.0,166.56,165.22,165.46,29602.0,166.0,166.56,165.22,165.46,29602.0
2020-02-28 10:15:00,165.31,167.95,165.31,167.84,48555.0,165.31,167.95,165.31,167.84,48555.0
2020-02-28 10:20:00,167.93,168.63,167.84,168.2,62896.0,167.93,168.63,167.84,168.2,62896.0
2020-02-28 10:25:00,168.29,168.92,167.78,167.78,40197.0,168.29,168.92,167.78,167.78,40197.0
2020-02-28 10:30:00,167.87,169.91,167.74,169.5,59962.0,167.87,169.91,167.74,169.5,59962.0
2020-02-28 10:35:00,169.63,170.11,168.79,168.86,124359.0,169.63,170.11,168.79,168.86,124359.0
2020-02-28 10:40:00,169.12,169.57,168.21,168.21,41065.0,169.12,169.57,168.21,168.21,41065.0
2020-02-28 10:45:00,168.2,169.46,168.0,169.46,34244.0,168.2,169.46,168.0,169.46,34244.0
2020-02-28 10:50:00,169.22,170.47,169.2,170.46,25400.0,169.22,170.47,169.2,170.46,25400.0
2020-02-28 10:55:00,170.55,171.51,169.64,171.01,37197.0,170.55,171.51,169.64,171.01,37197.0
2020-02-28 11:00:00,171.01,171.01,169.37,169.8,40534.0,171.01,171.01,169.37,169.8,40534.0
2020-02-28 11:05:00,169.63,170.06,168.66,169.0,32930.0,169.63,170.06,168.66,169.0,32930.0
2020-02-28 11:10:00,168.83,169.43,168.33,169.42,19223.0,168.83,169.43,168.33,169.42,19223.0
2020-02-28 11:15:00,169.42,170.35,169.16,170.12,23861.0,169.42,170.35,169.16,170.12,23861.0
2020-02-28 11:20:00,170.19,170.77,169.6,169.9,46178.0,170.19,170.77,169.6,169.9,46178.0
2020-02-28 11:25:00,169.91,170.27,169.38,170.07,14028.0,169.91,170.27,169.38,170.07,14028.0
2020-02-28 11:30:00,170.24,170.82,169.96,170.78,32066.0,170.24,170.82,169.96,170.78,32066.0
2020-02-28 11:35:00,170.77,171.45,170.54,171.02,22368.0,170.77,171.45,170.54,171.02,22368.0
2020-02-28 11:40:00,171.02,171.99,170.72,171.11,32139.0,171.02,171.99,170.72,171.11,32139.0
2020-02-28 11:45:00,171.14,171.28,169.27,169.5,28881.0,171.14,171.28,169.27,169.5,28881.0
2020-02-28 11:50:00,169.59,170.02,169.0,169.87,21390.0,169.59,170.02,169.0,169.87,21390.0
2020-02-28 11:55:00,169.78,170.55,169.41,170.0,21271.0,169.78,170.55,169.41,170.0,21271.0
2020-02-28 12:00:00,170.0,170.7,169.74,170.42,31468.0,170.0,170.7,169.74,170.42,31468.0
2020-02-28 12:05:00,170.3,171.31,170.29,170.47,50009.0,170.3,171.31,170.29,170.47,50009.0
2020-02-28 12:10:00,170.5,170.74,169.6,169.6,22226.0,170.5,170.74,169.6,169.6,22226.0
2020-02-28 12:15:00,169.61,170.22,169.08,169.93,24545.0,169.61,170.22,169.08,169.93,24545.0
2020-02-28 12:20:00,169.85,171.52,169.85,171.18,37494.0,169.85,171.52,169.85,171.18,37494.0
2020-02-28 12:25:00,171.08,172.28,170.77,171.96,50328.0,171.08,172.28,170.77,171.96,50328.0
2020-02-28 12:30:00,172.3,172.52,171.6,172.05,56152.0,172.3,172.52,171.6,172.05,56152.0
2020-02-28 12:35:00,172.09,172.58,171.18,171.18,17677.0,172.09,172.58,171.18,171.18,17677.0
2020-02-28 12:40:00,171.31,171.63,170.03,170.03,24558.0,171.31,171.63,170.03,170.03,24558.0
2020-02-28 12:45:00,170.2,170.73,169.58,170.32,34633.0,170.2,170.73,169.58,170.32,34633.0
2020-02-28 12:50:00,170.36,171.88,169.89,171.5,18686.0,170.36,171.88,169.89,171.5,18686.0
2020-02-28 12:55:00,171.75,172.2,171.4,172.19,18843.0,171.75,172.2,171.4,172.19,18843.0
2020-02-28 13:00:00,172.15,173.36,171.95,172.85,37427.0,172.15,173.36,171.95,172.85,37427.0
2020-02-28 13:05:00,172.86,173.8,172.86,173.59,21459.0,172.86,173.8,172.86,173.59,21459.0
2020-02-28 13:10:00,173.52,173.56,172.16,172.43,13790.0,173.52,173.56,172.16,172.43,13790.0
2020-02-28 13:15:00,172.02,173.26,171.92,172.51,15665.0,172.02,173.26,171.92,172.51,15665.0
2020-02-28 13:20:00,172.55,173.06,172.2,172.38,9420.0,172.55,173.06,172.2,172.38,9420.0
2020-02-28 13:25:00,172.58,172.97,172.13,172.13,13051.0,172.58,172.97,172.13,172.13,13051.0
2020-02-28 13:30:00,172.21,172.21,170.86,170.88,12516.0,172.21,172.21,170.86,170.88,12516.0
2020-02-28 13:35:00,170.91,171.34,170.59,171.14,11468.0,170.91,171.34,170.59,171.14,11468.0
2020-02-28 13:40:00,170.96,171.45,170.01,170.67,20236.0,170.96,171.45,170.01,170.67,20236.0
2020-02-28 13:45:00,170.7,171.5,170.01,171.13,13751.0,170.7,171.5,170.01,171.13,13751.0
2020-02-28 13:50:00,171.23,171.23,170.24,170.51,13831.0,171.23,171.23,170.24,170.51,13831.0
2020-02-28 13:55:00,170.47,170.52,169.72,170.31,15359.0,170.47,170.52,169.72,170.31,15359.0
2020-02-28 14:00:00,170.49,170.51,169.53,169.8,11209.0,170.49,170.51,169.53,169.8,11209.0
2020-02-28 14:05:00,169.53,169.88,169.43,169.88,8983.0,169.53,169.88,169.43,169.88,8983.0
2020-02-28 14:10:00,169.84,171.47,169.84,170.93,19845.0,169.84,171.47,169.84,170.93,19845.0
2020-02-28 14:15:00,170.83,171.01,169.96,170.52,14164.0,170.83,171.01,169.96,170.52,14164.0
2020-02-28 14:20:00,170.38,171.89,169.96,170.73,12979.0,170.38,171.89,169.96,170.73,12979.0
2020-02-28 14:25:00,170.93,171.42,170.22,170.81,9964.0,170.93,171.42,170.22,170.81,9964.0
2020-02-28 14:30:00,171.05,172.22,170.83,170.93,18458.0,171.05,172.22,170.83,170.93,18458.0
2020-02-28 14:35:00,170.61,170.9,169.83,170.39,11443.0,170.61,170.9,169.83,170.39,11443.0
2020-02-28 14:40:00,170.55,172.52,170.51,172.34,14847.0,170.55,172.52,170.51,172.34,14847.0
2020-02-28 14:45:00,172.16,172.38,170.69,171.22,25361.0,172.16,172.38,170.69,171.22,25361.0
2020-02-28 14:50:00,171.24,172.02,170.31,171.44,30892.0,171.24,172.02,170.31,171.44,30892.0
2020-02-28 14:55:00,171.32,171.61,170.57,171.12,26459.0,171.32,171.61,170.57,171.12,26459.0
2020-02-28 15:00:00,170.98,171.42,169.9,170.24,28516.0,170.98,171.42,169.9,170.24,28516.0
2020-02-28 15:05:00,170.1,170.57,169.7,170.0,18377.0,170.1,170.57,169.7,170.0,18377.0
2020-02-28 15:10:00,169.95,170.22,169.76,169.95,17633.0,169.95,170.22,169.76,169.95,17633.0
2020-02-28 15:15:00,169.87,171.23,169.75,170.78,24585.0,169.87,171.23,169.75,170.78,24585.0
2020-02-28 15:20:00,170.69,170.76,169.7,169.82,18494.0,170.69,170.76,169.7,169.82,18494.0
2020-02-28 15:25:00,169.96,170.22,169.2,169.2,25899.0,169.96,170.22,169.2,169.2,25899.0
2020-02-28 15:30:00,169.29,170.36,169.18,169.22,23791.0,169.29,170.36,169.18,169.22,23791.0
2020-02-28 15:35:00,169.31,169.54,168.84,169.48,20768.0,169.31,169.54,168.84,169.48,20768.0
2020-02-28 15:40:00,169.54,169.72,169.1,169.18,31326.0,169.54,169.72,169.1,169.18,31326.0
2020-02-28 15:45:00,169.21,170.5,169.18,170.25,36013.0,169.21,170.5,169.18,170.25,36013.0
2020-02-28 15:50:00,170.2,170.95,170.01,170.78,85613.0,170.2,170.95,170.01,170.78,85613.0
2020-02-28 15:55:00,170.96,173.5,170.92,173.24,136622.0,170.96,173.5,170.92,173.24,136622.0
2020-03-02 09:30:00,174.85,176.37,173.41,173.6,77597.0,174.85,176.37,173.41,173.6,77597.0
2020-03-02 09:35:00,173.73,173.79,171.81,172.61,53385.0,173.73,173.79,171.81,172.61,53385.0
2020-03-02 09:40:00,172.55,174.47,172.54,173.79,31434.0,172.55,174.47,172.54,173.79,31434.0
2020-03-02 09:45:00,173.75,174.54,173.52,174.06,58990.0,173.75,174.54,173.52,174.06,58990.0
2020-03-02 09:50:00,174.07,174.3,173.0,174.21,20773.0,174.07,174.3,173.0,174.21,20773.0
2020-03-02 09:55:00,174.09,174.1,172.79,172.79,19265.0,174.09,174.1,172.79,172.79,19265.0
2020-03-02 10:00:00,172.79,172.95,171.71,172.04,42511.0,172.79,172.95,171.71,172.04,42511.0
2020-03-02 10:05:00,172.01,172.01,170.34,170.61,22244.0,172.01,172.01,170.34,170.61,22244.0
2020-03-02 10:10:00,170.64,171.37,170.64,171.03,19099.0,170.64,171.37,170.64,171.03,19099.0
2020-03-02 10:15:00,171.04,171.16,169.83,170.25,21376.0,171.04,171.16,169.83,170.25,21376.0
2020-03-02 10:20:00,170.26,170.26,168.88,169.18,17352.0,170.26,170.26,168.88,169.18,17352.0
2020-03-02 10:25:00,169.22,169.96,169.08,169.8,26385.0,169.22,169.96,169.08,169.8,26385.0
2020-03-02 10:30:00,169.88,170.1,168.89,169.15,28971.0,169.88,170.1,168.89,169.15,28971.0
2020-03-02 10:35:00,169.05,169.59,169.05,169.48,38768.0,169.05,169.59,169.05,169.48,38768.0
2020-03-02 10:40:00,169.57,169.71,168.82,169.4,36400.0,169.57,169.71,168.82,169.4,36400.0
2020-03-02 10:45:00,169.58,170.11,169.58,170.0,14251.0,169.58,170.11,169.58,170.0,14251.0
2020-03-02 10:50:00,169.96,170.46,169.84,169.9,23469.0,169.96,170.46,169.84,169.9,23469.0
2020-03-02 10:55:00,170.0,170.1,169.48,169.53,46368.0,170.0,170.1,169.48,169.53,46368.0
2020-03-02 11:00:00,169.45,170.4,169.33,170.3,34718.0,169.45,170.4,169.33,170.3,34718.0
2020-03-02 11:05:00,170.25,170.25,169.29,169.36,27791.0,170.25,170.25,169.29,169.36,27791.0
2020-03-02 11:10:00,169.34,171.03,169.25,170.99,25362.0,169.34,171.03,169.25,170.99,25362.0
2020-03-02 11:15:00,171.03,171.52,170.49,170.68,36043.0,171.03,171.52,170.49,170.68,36043.0
2020-03-02 11:20:00,170.71,171.4,170.65,170.89,19607.0,170.71,171.4,170.65,170.89,19607.0
2020-03-02 11:25:00,171.0,171.23,170.69,170.96,25751.0,171.0,171.23,170.69,170.96,25751.0
2020-03-02 11:30:00,171.02,171.24,170.6,170.6,32152.0,171.02,171.24,170.6,170.6,32152.0
2020-03-02 11:35:00,170.56,171.27,170.56,171.17,15398.0,170.56,171.27,170.56,171.17,15398.0
2020-03-02 11:40:00,171.16,171.26,170.8,170.93,29818.0,171.16,171.26,170.8,170.93,29818.0
2020-03-02 11:45:00,171.0,172.39,170.73,171.66,84318.0,171.0,172.39,170.73,171.66,84318.0
2020-03-02 11:50:00,171.78,171.84,171.42,171.62,61653.0,171.78,171.84,171.42,171.62,61653.0
2020-03-02 11:55:00,171.67,172.18,171.67,172.05,24300.0,171.67,172.18,171.67,172.05,24300.0
2020-03-02 12:00:00,172.07,172.41,171.98,172.29,31659.0,172.07,172.41,171.98,172.29,31659.0
2020-03-02 12:05:00,172.26,172.34,171.7,171.92,25517.0,172.26,172.34,171.7,171.92,25517.0
2020-03-02 12:10:00,171.92,172.06,171.68,171.98,43542.0,171.92,172.06,171.68,171.98,43542.0
2020-03-02 12:15:00,172.03,172.04,170.37,170.66,98504.0,172.03,172.04,170.37,170.66,98504.0
2020-03-02 12:20:00,170.67,170.96,170.41,170.58,10841.0,170.67,170.96,170.41,170.58,10841.0
2020-03-02 12:25:00,170.73,171.03,170.66,170.87,12524.0,170.73,171.03,170.66,170.87,12524.0
2020-03-02 12:30:00,170.96,171.63,170.96,171.35,16230.0,170.96,171.63,170.96,171.35,16230.0
2020-03-02 12:35:00,171.37,171.78,171.37,171.61,8061.0,171.37,171.78,171.37,171.61,8061.0
2020-03-02 12:40:00,171.67,171.8,171.03,171.37,15269.0,171.67,171.8,171.03,171.37,15269.0
2020-03-02 12:45:00,171.42,171.81,171.42,171.6,6991.0,171.42,171.81,171.42,171.6,6991.0
2020-03-02 12:50:00,171.59,171.72,171.15,171.7,8951.0,171.59,171.72,171.15,171.7,8951.0
2020-03-02 12:55:00,171.65,171.66,171.33,171.52,12700.0,171.65,171.66,171.33,171.52,12700.0
2020-03-02 13:00:00,171.54,171.67,171.15,171.49,14165.0,171.54,171.67,171.15,171.49,14165.0
2020-03-02 13:05:00,171.41,171.41,170.39,170.71,11104.0,171.41,171.41,170.39,170.71,11104.0
2020-03-02 13:10:00,170.77,170.91,170.3,170.58,10411.0,170.77,170.91,170.3,170.58,10411.0
2020-03-02 13:15:00,170.59,170.67,170.21,170.27,9854.0,170.59,170.67,170.21,170.27,9854.0
2020-03-02 13:20:00,170.33,170.64,170.31,170.35,11351.0,170.33,170.64,170.31,170.35,11351.0
2020-03-02 13:25:00,170.37,170.44,169.65,169.72,11873.0,170.37,170.44,169.65,169.72,11873.0
2020-03-02 13:30:00,169.71,169.78,169.25,169.53,18726.0,169.71,169.78,169.25,169.53,18726.0
2020-03-02 13:35:00,169.63,170.16,169.59,169.97,15265.0,169.63,170.16,169.59,169.97,15265.0
2020-03-02 13:40:00,169.98,170.34,169.95,170.06,16773.0,169.98,170.34,169.95,170.06,16773.0
2020-03-02 13:45:00,170.13,170.34,169.55,169.71,24695.0,170.13,170.34,169.55,169.71,24695.0
2020-03-02 13:50:00,169.62,169.78,168.94,169.19,24451.0,169.62,169.78,168.94,169.19,24451.0
2020-03-02 13:55:00,169.2,169.38,168.91,169.33,21394.0,169.2,169.38,168.91,169.33,21394.0
2020-03-02 14:00:00,169.24,169.45,168.76,168.97,24217.0,169.24,169.45,168.76,168.97,24217.0
2020-03-02 14:05:00,168.99,169.64,168.7,169.63,20577.0,168.99,169.64,168.7,169.63,20577.0
2020-03-02 14:10:00,169.59,169.59,169.3,169.46,16297.0,169.59,169.59,169.3,169.46,16297.0
2020-03-02 14:15:00,169.48,169.5,168.89,168.95,18969.0,169.48,169.5,168.89,168.95,18969.0
2020-03-02 14:20:00,169.0,169.11,168.57,168.57,13045.0,169.0,169.11,168.57,168.57,13045.0
2020-03-02 14:25:00,168.53,168.86,168.39,168.43,19358.0,168.53,168.86,168.39,168.43,19358.0
2020-03-02 14:30:00,168.4,168.83,168.4,168.63,10005.0,168.4,168.83,168.4,168.63,10005.0
2020-03-02 14:35:00,168.6,168.64,168.06,168.12,14494.0,168.6,168.64,168.06,168.12,14494.0
2020-03-02 14:40:00,168.17,168.38,167.69,168.34,17568.0,168.17,168.38,167.69,168.34,17568.0
2020-03-02 14:45:00,168.39,169.02,168.17,168.99,14570.0,168.39,169.02,168.17,168.99,14570.0
2020-03-02 14:50:00,168.99,169.51,168.59,169.36,14025.0,168.99,169.51,168.59,169.36,14025.0
2020-03-02 14:55:00,169.42,169.43,168.41,168.54,10064.0,169.42,169.43,168.41,168.54,10064.0
2020-03-02 15:00:00,168.67,169.3,168.67,169.24,13402.0,168.67,169.3,168.67,169.24,13402.0
2020-03-02 15:05:00,169.28,169.44,168.99,168.99,15704.0,169.28,169.44,168.99,168.99,15704.0
2020-03-02 15:10:00,168.98,169.17,168.83,168.87,18939.0,168.98,169.17,168.83,168.87,18939.0
2020-03-02 15:15:00,168.89,169.23,168.67,168.81,16717.0,168.89,169.23,168.67,168.81,16717.0
2020-03-02 15:20:00,168.86,169.56,168.77,169.48,23677.0,168.86,169.56,168.77,169.48,23677.0
2020-03-02 15:25:00,169.49,169.74,169.28,169.64,26135.0,169.49,169.74,169.28,169.64,26135.0
2020-03-02 15:30:00,169.72,170.14,169.59,169.86,50676.0,169.72,170.14,169.59,169.86,50676.0
2020-03-02 15:35:00,169.9,170.37,169.83,170.32,57823.0,169.9,170.37,169.83,170.32,57823.0
2020-03-02 15:40:00,170.24,170.25,169.83,170.04,36648.0,170.24,170.25,169.83,170.04,36648.0
2020-03-02 15:45:00,170.04,171.62,170.0,171.56,39020.0,170.04,171.62,170.0,171.56,39020.0
2020-03-02 15:50:00,171.62,172.64,171.55,172.58,61576.0,171.62,172.64,171.55,172.58,61576.0
2020-03-02 15:55:00,172.58,172.91,171.83,172.91,114994.0,172.58,172.91,171.83,172.91,114994.0
2020-03-03 09:30:00,172.49,172.83,170.71,171.07,65089.0,172.49,172.83,170.71,171.07,65089.0
2020-03-03 09:35:00,170.76,171.11,169.38,170.41,30953.0,170.76,171.11,169.38,170.41,30953.0
2020-03-03 09:40:00,170.0,170.85,169.45,170.24,28639.0,170.0,170.85,169.45,170.24,28639.0
2020-03-03 09:45:00,170.11,170.92,169.73,169.84,27963.0,170.11,170.92,169.73,169.84,27963.0
2020-03-03 09:50:00,169.7,169.71,168.1,168.97,25602.0,169.7,169.71,168.1,168.97,25602.0
2020-03-03 09:55:00,168.7,169.37,168.2,168.9,18172.0,168.7,169.37,168.2,168.9,18172.0
2020-03-03 10:00:00,169.03,172.48,168.98,170.89,34539.0,169.03,172.48,168.98,170.89,34539.0
2020-03-03 10:05:00,171.19,171.19,168.7,169.38,49340.0,171.19,171.19,168.7,169.38,49340.0
2020-03-03 10:10:00,169.57,169.98,168.67,168.87,25898.0,169.57,169.98,168.67,168.87,25898.0
2020-03-03 10:15:00,168.78,168.78,167.78,168.29,35147.0,168.78,168.78,167.78,168.29,35147.0
2020-03-03 10:20:00,168.69,170.14,168.68,170.08,34414.0,168.69,170.14,168.68,170.08,34414.0
2020-03-03 10:25:00,170.1,170.5,169.34,169.34,18174.0,170.1,170.5,169.34,169.34,18174.0
2020-03-03 10:30:00,169.54,170.07,168.79,168.79,174311.0,169.54,170.07,168.79,168.79,174311.0
2020-03-03 10:35:00,168.87,170.21,168.75,169.88,18944.0,168.87,170.21,168.75,169.88,18944.0
2020-03-03 10:40:00,170.11,170.91,169.91,170.9,21862.0,170.11,170.91,169.91,170.9,21862.0
2020-03-03 10:45:00,170.83,171.32,170.23,170.54,16699.0,170.83,171.32,170.23,170.54,16699.0
2020-03-03 10:50:00,170.64,170.91,169.91,170.14,44964.0,170.64,170.91,169.91,170.14,44964.0
2020-03-03 10:55:00,170.05,171.48,170.02,171.41,16902.0,170.05,171.48,170.02,171.41,16902.0
2020-03-03 11:00:00,171.31,171.66,170.56,170.58,21490.0,171.31,171.66,170.56,170.58,21490.0
2020-03-03 11:05:00,170.59,170.59,169.68,169.97,14844.0,170.59,170.59,169.68,169.97,14844.0
2020-03-03 11:10:00,169.89,170.06,169.07,169.07,14964.0,169.89,170.06,169.07,169.07,14964.0
2020-03-03 11:15:00,169.35,169.74,168.52,168.56,14350.0,169.35,169.74,168.52,168.56,14350.0
2020-03-03 11:20:00,168.64,169.23,167.75,167.85,18244.0,168.64,169.23,167.75,167.85,18244.0
2020-03-03 11:25:00,167.89,168.04,167.39,167.39,23892.0,167.89,168.04,167.39,167.39,23892.0
2020-03-03 11:30:00,167.47,168.54,167.23,168.31,29929.0,167.47,168.54,167.23,168.31,29929.0
2020-03-03 11:35:00,168.24,168.54,167.71,168.47,15664.0,168.24,168.54,167.71,168.47,15664.0
2020-03-03 11:40:00,168.47,168.9,167.85,168.36,10289.0,168.47,168.9,167.85,168.36,10289.0
2020-03-03 11:45:00,168.59,168.67,168.0,168.41,12594.0,168.59,168.67,168.0,168.41,12594.0
2020-03-03 11:50:00,168.41,169.39,168.36,169.25,15154.0,168.41,169.39,168.36,169.25,15154.0
2020-03-03 11:55:00,169.11,169.42,169.11,169.28,9050.0,169.11,169.42,169.11,169.28,9050.0
2020-03-03 12:00:00,169.22,169.37,169.07,169.36,14269.0,169.22,169.37,169.07,169.36,14269.0
2020-03-03 12:05:00,169.5,169.75,169.3,169.65,8934.0,169.5,169.75,169.3,169.65,8934.0
2020-03-03 12:10:00,169.54,169.63,168.87,168.87,9595.0,169.54,169.63,168.87,168.87,9595.0
2020-03-03 12:15:00,168.75,168.79,168.23,168.4,11713.0,168.75,168.79,168.23,168.4,11713.0
2020-03-03 12:20:00,168.19,168.46,168.08,168.34,16657.0,168.19,168.46,168.08,168.34,16657.0
2020-03-03 12:25:00,168.48,168.48,167.69,167.7,14465.0,168.48,168.48,167.69,167.7,14465.0
2020-03-03 12:30:00,167.77,167.85,167.1,167.41,7595.0,167.77,167.85,167.1,167.41,7595.0
2020-03-03 12:35:00,167.43,167.63,167.17,167.53,12544.0,167.43,167.63,167.17,167.53,12544.0
2020-03-03 12:40:00,167.65,167.66,167.01,167.01,10575.0,167.65,167.66,167.01,167.01,10575.0
2020-03-03 12:45:00,167.26,167.61,167.21,167.35,12208.0,167.26,167.61,167.21,167.35,12208.0
2020-03-03 12:50:00,167.29,167.29,166.19,166.37,18220.0,167.29,167.29,166.19,166.37,18220.0
2020-03-03 12:55:00,166.37,166.78,166.14,166.73,11772.0,166.37,166.78,166.14,166.73,11772.0
2020-03-03 13:00:00,166.61,166.61,166.12,166.25,9051.0,166.61,166.61,166.12,166.25,9051.0
2020-03-03 13:05:00,166.23,166.62,166.14,166.22,4481.0,166.23,166.62,166.14,166.22,4481.0
2020-03-03 13:10:00,166.32,166.57,165.93,166.03,6348.0,166.32,166.57,165.93,166.03,6348.0
2020-03-03 13:15:00,166.12,166.41,165.8,165.81,13629.0,166.12,166.41,165.8,165.81,13629.0
2020-03-03 13:20:00,165.92,166.16,165.19,165.4,10669.0,165.92,166.16,165.19,165.4,10669.0
2020-03-03 13:25:00,165.38,165.65,165.0,165.62,35174.0,165.38,165.65,165.0,165.62,35174.0
2020-03-03 13:30:00,165.67,166.17,165.3,166.06,23176.0,165.67,166.17,165.3,166.06,23176.0
2020-03-03 13:35:00,165.94,166.23,165.78,166.1,18239.0,165.94,166.23,165.78,166.1,18239.0
2020-03-03 13:40:00,166.13,166.13,165.09,165.09,33993.0,166.13,166.13,165.09,165.09,33993.0
2020-03-03 13:45:00,165.23,165.43,164.41,164.42,26349.0,165.23,165.43,164.41,164.42,26349.0
2020-03-03 13:50:00,164.43,164.92,164.17,164.33,31036.0,164.43,164.92,164.17,164.33,31036.0
2020-03-03 13:55:00,164.33,164.83,164.2,164.23,27785.0,164.33,164.83,164.2,164.23,27785.0
2020-03-03 14:00:00,164.34,164.66,163.38,163.43,47370.0,164.34,164.66,163.38,163.43,47370.0
2020-03-03 14:05:00,163.38,163.57,162.9,162.95,43371.0,163.38,163.57,162.9,162.95,43371.0
2020-03-03 14:10:00,162.94,164.76,162.92,164.7,37799.0,162.94,164.76,162.92,164.7,37799.0
2020-03-03 14:15:00,164.68,164.71,163.84,164.29,20891.0,164.68,164.71,163.84,164.29,20891.0
2020-03-03 14:20:00,164.06,164.97,163.86,164.44,40401.0,164.06,164.97,163.86,164.44,40401.0
2020-03-03 14:25:00,164.44,165.52,164.43,165.23,18939.0,164.44,165.52,164.43,165.23,18939.0
2020-03-03 14:30:00,165.28,165.9,165.0,165.53,25731.0,165.28,165.9,165.0,165.53,25731.0
2020-03-03 14:35:00,165.42,165.77,164.69,164.71,23399.0,165.42,165.77,164.69,164.71,23399.0
2020-03-03 14:40:00,164.71,165.12,164.41,164.5,26016.0,164.71,165.12,164.41,164.5,26016.0
2020-03-03 14:45:00,164.43,165.7,164.41,165.69,20044.0,164.43,165.7,164.41,165.69,20044.0
2020-03-03 14:50:00,165.69,165.89,165.08,165.88,79218.0,165.69,165.89,165.08,165.88,79218.0
2020-03-03 14:55:00,165.85,166.39,165.76,166.36,31352.0,165.85,166.39,165.76,166.36,31352.0
2020-03-03 15:00:00,166.43,167.1,166.0,167.09,27370.0,166.43,167.1,166.0,167.09,27370.0
2020-03-03 15:05:00,167.03,167.1,166.49,166.7,25047.0,167.03,167.1,166.49,166.7,25047.0
2020-03-03 15:10:00,166.81,167.99,166.69,167.79,47262.0,166.81,167.99,166.69,167.79,47262.0
2020-03-03 15:15:00,167.73,168.42,167.46,167.9,24856.0,167.73,168.42,167.46,167.9,24856.0
2020-03-03 15:20:00,167.99,168.0,166.77,166.87,20309.0,167.99,168.0,166.77,166.87,20309.0
2020-03-03 15:25:00,166.87,167.81,166.77,167.63,30385.0,166.87,167.81,166.77,167.63,30385.0
2020-03-03 15:30:00,167.61,167.61,166.64,167.0,17959.0,167.61,167.61,166.64,167.0,17959.0
2020-03-03 15:35:00,167.19,167.22,166.0,166.21,36565.0,167.19,167.22,166.0,166.21,36565.0
2020-03-03 15:40:00,166.23,167.13,166.1,166.82,45579.0,166.23,167.13,166.1,166.82,45579.0
2020-03-03 15:45:00,166.91,166.98,165.97,165.97,36851.0,166.91,166.98,165.97,165.97,36851.0
2020-03-03 15:50:00,165.75,167.39,165.68,167.39,88611.0,165.75,167.39,165.68,167.39,88611.0
2020-03-03 15:55:00,167.25,167.66,166.16,166.56,180685.0,167.25,167.66,166.16,166.56,180685.0
2020-03-04 09:30:00,169.7,169.7,168.11,168.18,25320.0,169.7,169.7,168.11,168.18,25320.0
2020-03-04 09:35:00,168.57,168.57,166.61,166.62,9707.0,168.57,168.57,166.61,166.62,9707.0
2020-03-04 09:40:00,166.83,167.84,166.82,167.84,17716.0,166.83,167.84,166.82,167.84,17716.0
2020-03-04 09:45:00,167.63,167.67,166.63,166.95,12129.0,167.63,167.67,166.63,166.95,12129.0
2020-03-04 09:50:00,166.82,167.25,166.5,166.6,9788.0,166.82,167.25,166.5,166.6,9788.0
2020-03-04 09:55:00,166.75,167.39,166.62,167.39,5688.0,166.75,167.39,166.62,167.39,5688.0
2020-03-04 10:00:00,167.5,167.69,166.77,167.0,18402.0,167.5,167.69,166.77,167.0,18402.0
2020-03-04 10:05:00,166.95,167.13,166.51,166.71,13454.0,166.95,167.13,166.51,166.71,13454.0
2020-03-04 10:10:00,166.69,167.02,166.43,166.65,22743.0,166.69,167.02,166.43,166.65,22743.0
2020-03-04 10:15:00,166.6,167.13,166.42,167.11,24787.0,166.6,167.13,166.42,167.11,24787.0
2020-03-04 10:20:00,167.06,167.8,166.73,167.68,32039.0,167.06,167.8,166.73,167.68,32039.0
2020-03-04 10:25:00,167.68,167.76,167.3,167.35,10475.0,167.68,167.76,167.3,167.35,10475.0
2020-03-04 10:30:00,167.31,167.78,167.01,167.66,11375.0,167.31,167.78,167.01,167.66,11375.0
2020-03-04 10:35:00,167.71,168.09,167.39,167.68,17443.0,167.71,168.09,167.39,167.68,17443.0
2020-03-04 10:40:00,167.78,168.1,167.57,168.1,6847.0,167.78,168.1,167.57,168.1,6847.0
2020-03-04 10:45:00,168.13,168.2,167.8,168.1,12636.0,168.13,168.2,167.8,168.1,12636.0
2020-03-04 10:50:00,168.2,168.35,167.63,167.64,14870.0,168.2,168.35,167.63,167.64,14870.0
2020-03-04 10:55:00,167.58,167.67,167.14,167.23,7664.0,167.58,167.67,167.14,167.23,7664.0
2020-03-04 11:00:00,167.22,167.62,167.22,167.38,9362.0,167.22,167.62,167.22,167.38,9362.0
2020-03-04 11:05:00,167.46,168.02,167.21,167.32,10729.0,167.46,168.02,167.21,167.32,10729.0
2020-03-04 11:10:00,167.41,167.92,167.38,167.84,7415.0,167.41,167.92,167.38,167.84,7415.0
2020-03-04 11:15:00,167.9,168.29,167.63,168.22,17801.0,167.9,168.29,167.63,168.22,17801.0
2020-03-04 11:20:00,168.19,168.28,167.91,168.27,9376.0,168.19,168.28,167.91,168.27,9376.0
2020-03-04 11:25:00,168.28,168.9,168.14,168.87,7923.0,168.28,168.9,168.14,168.87,7923.0
2020-03-04 11:30:00,168.81,168.87,168.06,168.61,12038.0,168.81,168.87,168.06,168.61,12038.0
2020-03-04 11:35:00,168.52,168.65,167.97,168.07,19048.0,168.52,168.65,167.97,168.07,19048.0
2020-03-04 11:40:00,168.07,168.34,167.87,168.32,13009.0,168.07,168.34,167.87,168.32,13009.0
2020-03-04 11:45:00,168.32,168.36,167.9,167.99,4845.0,168.32,168.36,167.9,167.99,4845.0
2020-03-04 11:50:00,167.99,168.58,167.99,168.24,9636.0,167.99,168.58,167.99,168.24,9636.0
2020-03-04 11:55:00,168.3,168.89,168.19,168.52,6866.0,168.3,168.89,168.19,168.52,6866.0
2020-03-04 12:00:00,168.5,169.03,168.18,168.4,12115.0,168.5,169.03,168.18,168.4,12115.0
2020-03-04 12:05:00,168.53,168.55,168.18,168.42,3915.0,168.53,168.55,168.18,168.42,3915.0
2020-03-04 12:10:00,168.44,168.63,168.24,168.59,11616.0,168.44,168.63,168.24,168.59,11616.0
2020-03-04 12:15:00,168.59,168.9,168.42,168.59,8032.0,168.59,168.9,168.42,168.59,8032.0
2020-03-04 12:20:00,168.54,168.88,168.4,168.74,6234.0,168.54,168.88,168.4,168.74,6234.0
2020-03-04 12:25:00,168.86,169.26,168.67,169.16,9763.0,168.86,169.26,168.67,169.16,9763.0
2020-03-04 12:30:00,169.24,169.83,169.24,169.63,14755.0,169.24,169.83,169.24,169.63,14755.0
2020-03-04 12:35:00,169.74,169.86,169.49,169.5,5928.0,169.74,169.86,169.49,169.5,5928.0
2020-03-04 12:40:00,169.57,169.65,169.46,169.61,12816.0,169.57,169.65,169.46,169.61,12816.0
2020-03-04 12:45:00,169.61,170.0,169.6,169.88,5973.0,169.61,170.0,169.6,169.88,5973.0
2020-03-04 12:50:00,169.9,170.09,169.79,169.92,16974.0,169.9,170.09,169.79,169.92,16974.0
2020-03-04 12:55:00,169.99,170.66,169.96,170.66,3553.0,169.99,170.66,169.96,170.66,3553.0
2020-03-04 13:00:00,170.67,170.92,170.67,170.82,5288.0,170.67,170.92,170.67,170.82,5288.0
2020-03-04 13:05:00,170.97,171.09,170.73,170.99,8394.0,170.97,171.09,170.73,170.99,8394.0
2020-03-04 13:10:00,170.95,170.96,170.61,170.84,6399.0,170.95,170.96,170.61,170.84,6399.0
2020-03-04 13:15:00,170.84,171.0,170.73,170.96,7927.0,170.84,171.0,170.73,170.96,7927.0
2020-03-04 13:20:00,171.04,171.16,170.9,170.9,6013.0,171.04,171.16,170.9,170.9,6013.0
2020-03-04 13:25:00,170.96,171.04,170.52,170.56,3742.0,170.96,171.04,170.52,170.56,3742.0
2020-03-04 13:30:00,170.59,170.67,170.14,170.23,6604.0,170.59,170.67,170.14,170.23,6604.0
2020-03-04 13:35:00,170.33,170.51,170.11,170.17,5402.0,170.33,170.51,170.11,170.17,5402.0
2020-03-04 13:40:00,170.25,170.34,170.0,170.13,6014.0,170.25,170.34,170.0,170.13,6014.0
2020-03-04 13:45:00,170.09,170.17,169.76,170.0,10535.0,170.09,170.17,169.76,170.0,10535.0
2020-03-04 13:50:00,170.0,170.38,169.99,170.22,6041.0,170.0,170.38,169.99,170.22,6041.0
2020-03-04 13:55:00,170.28,170.28,169.64,169.84,2719.0,170.28,170.28,169.64,169.84,2719.0
2020-03-04 14:00:00,169.96,170.0,169.47,169.5,14127.0,169.96,170.0,169.47,169.5,14127.0
2020-03-04 14:05:00,169.56,169.56,169.09,169.13,9800.0,169.56,169.56,169.09,169.13,9800.0
2020-03-04 14:10:00,169.11,169.18,168.81,168.94,12370.0,169.11,169.18,168.81,168.94,12370.0
2020-03-04 14:15:00,169.0,169.23,168.89,169.08,7700.0,169.0,169.23,168.89,169.08,7700.0
2020-03-04 14:20:00,169.01,169.2,168.97,169.2,6807.0,169.01,169.2,168.97,169.2,6807.0
2020-03-04 14:25:00,169.21,169.63,169.21,169.35,6707.0,169.21,169.63,169.21,169.35,6707.0
2020-03-04 14:30:00,169.39,169.65,169.35,169.43,7908.0,169.39,169.65,169.35,169.43,7908.0
2020-03-04 14:35:00,169.35,169.65,169.21,169.21,3415.0,169.35,169.65,169.21,169.21,3415.0
2020-03-04 14:40:00,169.3,169.66,169.25,169.41,3458.0,169.3,169.66,169.25,169.41,3458.0
2020-03-04 14:45:00,169.46,169.46,169.15,169.25,4210.0,169.46,169.46,169.15,169.25,4210.0
2020-03-04 14:50:00,169.35,169.64,169.13,169.64,5003.0,169.35,169.64,169.13,169.64,5003.0
2020-03-04 14:55:00,169.59,169.89,169.53,169.82,3350.0,169.59,169.89,169.53,169.82,3350.0
2020-03-04 15:00:00,169.75,169.85,169.66,169.81,4814.0,169.75,169.85,169.66,169.81,4814.0
2020-03-04 15:05:00,169.76,169.87,169.35,169.35,7616.0,169.76,169.87,169.35,169.35,7616.0
2020-03-04 15:10:00,169.52,169.7,169.29,169.45,15181.0,169.52,169.7,169.29,169.45,15181.0
2020-03-04 15:15:00,169.33,169.44,169.09,169.44,11255.0,169.33,169.44,169.09,169.44,11255.0
2020-03-04 15:20:00,169.39,169.94,169.39,169.83,8187.0,169.39,169.94,169.39,169.83,8187.0
2020-03-04 15:25:00,169.91,170.04,169.79,169.96,8586.0,169.91,170.04,169.79,169.96,8586.0
2020-03-04 15:30:00,169.99,170.12,169.77,170.02,11476.0,169.99,170.12,169.77,170.02,11476.0
2020-03-04 15:35:00,170.06,170.17,169.83,170.17,14582.0,170.06,170.17,169.83,170.17,14582.0
2020-03-04 15:40:00,170.17,170.27,169.68,169.77,14593.0,170.17,170.27,169.68,169.77,14593.0
2020-03-04 15:45:00,169.8,169.93,169.63,169.69,17271.0,169.8,169.93,169.63,169.69,17271.0
2020-03-04 15:50:00,169.77,170.28,169.72,170.13,56973.0,169.77,170.28,169.72,170.13,56973.0
2020-03-04 15:55:00,170.27,171.0,170.01,170.98,90954.0,170.27,171.0,170.01,170.98,90954.0
2020-03-05 09:30:00,166.0,168.13,165.86,167.02,40599.0,166.0,168.13,165.86,167.02,40599.0
2020-03-05 09:35:00,166.88,168.41,166.88,167.35,10241.0,166.88,168.41,166.88,167.35,10241.0
2020-03-05 09:40:00,167.56,168.19,167.02,168.19,14326.0,167.56,168.19,167.02,168.19,14326.0
2020-03-05 09:45:00,168.02,168.25,166.43,166.59,16143.0,168.02,168.25,166.43,166.59,16143.0
2020-03-05 09:50:00,166.58,167.09,166.41,166.67,11165.0,166.58,167.09,166.41,166.67,11165.0
2020-03-05 09:55:00,166.61,166.72,165.87,166.59,9619.0,166.61,166.72,165.87,166.59,9619.0
2020-03-05 10:00:00,166.85,167.44,166.45,166.62,10894.0,166.85,167.44,166.45,166.62,10894.0
2020-03-05 10:05:00,166.46,166.59,166.27,166.27,14623.0,166.46,166.59,166.27,166.27,14623.0
2020-03-05 10:10:00,166.46,167.12,166.26,167.12,16189.0,166.46,167.12,166.26,167.12,16189.0
2020-03-05 10:15:00,166.99,167.65,166.92,167.55,8295.0,166.99,167.65,166.92,167.55,8295.0
2020-03-05 10:20:00,167.54,168.21,167.54,167.87,9325.0,167.54,168.21,167.54,167.87,9325.0
2020-03-05 10:25:00,167.74,167.82,167.27,167.6,16031.0,167.74,167.82,167.27,167.6,16031.0
2020-03-05 10:30:00,167.54,168.06,167.51,167.77,8848.0,167.54,168.06,167.51,167.77,8848.0
2020-03-05 10:35:00,167.8,167.87,167.17,167.18,6619.0,167.8,167.87,167.17,167.18,6619.0
2020-03-05 10:40:00,167.09,167.8,167.06,167.75,4290.0,167.09,167.8,167.06,167.75,4290.0
2020-03-05 10:45:00,167.75,168.71,167.63,168.71,8067.0,167.75,168.71,167.63,168.71,8067.0
2020-03-05 10:50:00,168.69,168.74,168.46,168.6,7347.0,168.69,168.74,168.46,168.6,7347.0
2020-03-05 10:55:00,168.57,168.67,167.92,168.03,12200.0,168.57,168.67,167.92,168.03,12200.0
2020-03-05 11:00:00,167.96,168.47,167.69,167.92,9222.0,167.96,168.47,167.69,167.92,9222.0
2020-03-05 11:05:00,168.13,168.71,167.98,168.4,6212.0,168.13,168.71,167.98,168.4,6212.0
2020-03-05 11:10:00,168.53,168.88,168.19,168.81,7422.0,168.53,168.88,168.19,168.81,7422.0
2020-03-05 11:15:00,168.76,168.84,168.33,168.84,6489.0,168.76,168.84,168.33,168.84,6489.0
2020-03-05 11:20:00,168.98,169.19,168.59,168.61,8197.0,168.98,169.19,168.59,168.61,8197.0
2020-03-05 11:25:00,168.68,168.85,168.27,168.8,8415.0,168.68,168.85,168.27,168.8,8415.0
2020-03-05 11:30:00,168.81,168.91,167.69,167.69,11340.0,168.81,168.91,167.69,167.69,11340.0
2020-03-05 11:35:00,167.69,167.79,167.15,167.24,8658.0,167.69,167.79,167.15,167.24,8658.0
2020-03-05 11:40:00,167.27,167.71,167.24,167.33,7308.0,167.27,167.71,167.24,167.33,7308.0
2020-03-05 11:45:00,167.15,167.54,167.1,167.35,8092.0,167.15,167.54,167.1,167.35,8092.0
2020-03-05 11:50:00,167.46,167.55,167.18,167.35,5692.0,167.46,167.55,167.18,167.35,5692.0
2020-03-05 11:55:00,167.31,167.5,167.04,167.28,12149.0,167.31,167.5,167.04,167.28,12149.0
2020-03-05 12:00:00,167.38,167.38,166.82,166.9,9165.0,167.38,167.38,166.82,166.9,9165.0
2020-03-05 12:05:00,166.83,166.98,166.03,166.3,6000.0,166.83,166.98,166.03,166.3,6000.0
2020-03-05 12:10:00,166.21,166.55,166.16,166.36,8348.0,166.21,166.55,166.16,166.36,8348.0
2020-03-05 12:15:00,166.27,166.46,166.0,166.1,8799.0,166.27,166.46,166.0,166.1,8799.0
2020-03-05 12:20:00,166.14,166.22,165.59,165.76,6933.0,166.14,166.22,165.59,165.76,6933.0
2020-03-05 12:25:00,165.61,166.01,165.46,165.97,4900.0,165.61,166.01,165.46,165.97,4900.0
2020-03-05 12:30:00,165.94,166.17,165.87,165.91,4934.0,165.94,166.17,165.87,165.91,4934.0
2020-03-05 12:35:00,165.93,165.93,165.02,165.02,8664.0,165.93,165.93,165.02,165.02,8664.0
2020-03-05 12:40:00,165.15,165.19,164.64,164.68,18550.0,165.15,165.19,164.64,164.68,18550.0
2020-03-05 12:45:00,164.65,165.21,164.58,165.21,12298.0,164.65,165.21,164.58,165.21,12298.0
2020-03-05 12:50:00,165.15,165.2,164.88,164.95,5230.0,165.15,165.2,164.88,164.95,5230.0
2020-03-05 12:55:00,165.02,165.03,164.39,164.53,12155.0,165.02,165.03,164.39,164.53,12155.0
2020-03-05 13:00:00,164.5,164.72,164.4,164.59,12281.0,164.5,164.72,164.4,164.59,12281.0
2020-03-05 13:05:00,164.64,164.82,164.02,164.17,10965.0,164.64,164.82,164.02,164.17,10965.0
2020-03-05 13:10:00,164.11,164.56,163.8,163.8,12175.0,164.11,164.56,163.8,163.8,12175.0
2020-03-05 13:15:00,163.91,164.21,163.58,163.86,8590.0,163.91,164.21,163.58,163.86,8590.0
2020-03-05 13:20:00,163.73,164.0,163.64,163.65,16723.0,163.73,164.0,163.64,163.65,16723.0
2020-03-05 13:25:00,163.75,164.16,163.62,164.11,20307.0,163.75,164.16,163.62,164.11,20307.0
2020-03-05 13:30:00,164.18,164.57,164.01,164.49,10896.0,164.18,164.57,164.01,164.49,10896.0
2020-03-05 13:35:00,164.58,164.77,164.15,164.22,5725.0,164.58,164.77,164.15,164.22,5725.0
2020-03-05 13:40:00,164.19,164.28,163.83,163.83,5602.0,164.19,164.28,163.83,163.83,5602.0
2020-03-05 13:45:00,163.84,164.92,163.75,164.86,6428.0,163.84,164.92,163.75,164.86,6428.0
2020-03-05 13:50:00,165.02,165.14,164.19,164.21,6494.0,165.02,165.14,164.19,164.21,6494.0
2020-03-05 13:55:00,164.19,164.45,164.08,164.24,5648.0,164.19,164.45,164.08,164.24,5648.0
2020-03-05 14:00:00,164.23,164.45,163.9,163.99,10619.0,164.23,164.45,163.9,163.99,10619.0
2020-03-05 14:05:00,164.01,164.17,163.85,163.85,4800.0,164.01,164.17,163.85,163.85,4800.0
2020-03-05 14:10:00,163.94,164.53,163.87,164.37,10633.0,163.94,164.53,163.87,164.37,10633.0
2020-03-05 14:15:00,164.37,164.37,163.71,163.92,6549.0,164.37,164.37,163.71,163.92,6549.0
2020-03-05 14:20:00,163.87,163.95,163.39,163.61,34211.0,163.87,163.95,163.39,163.61,34211.0
2020-03-05 14:25:00,163.64,164.03,163.51,163.76,16426.0,163.64,164.03,163.51,163.76,16426.0
2020-03-05 14:30:00,163.85,164.23,163.85,164.02,5757.0,163.85,164.23,163.85,164.02,5757.0
2020-03-05 14:35:00,163.97,164.62,163.86,164.58,8000.0,163.97,164.62,163.86,164.58,8000.0
2020-03-05 14:40:00,164.64,164.64,164.18,164.3,4055.0,164.64,164.64,164.18,164.3,4055.0
2020-03-05 14:45:00,164.17,164.68,164.08,164.68,8074.0,164.17,164.68,164.08,164.68,8074.0
2020-03-05 14:50:00,164.69,164.74,164.12,164.12,9666.0,164.69,164.74,164.12,164.12,9666.0
2020-03-05 14:55:00,164.29,164.78,164.29,164.63,7963.0,164.29,164.78,164.29,164.63,7963.0
2020-03-05 15:00:00,164.69,164.69,164.31,164.53,11305.0,164.69,164.69,164.31,164.53,11305.0
2020-03-05 15:05:00,164.62,164.92,164.48,164.81,6513.0,164.62,164.92,164.48,164.81,6513.0
2020-03-05 15:10:00,164.89,165.03,163.68,163.94,40442.0,164.89,165.03,163.68,163.94,40442.0
2020-03-05 15:15:00,163.84,163.98,163.34,163.7,15245.0,163.84,163.98,163.34,163.7,15245.0
2020-03-05 15:20:00,163.67,163.94,163.09,163.25,27465.0,163.67,163.94,163.09,163.25,27465.0
2020-03-05 15:25:00,163.25,163.84,163.02,163.39,25752.0,163.25,163.84,163.02,163.39,25752.0
2020-03-05 15:30:00,163.34,164.92,163.23,164.56,52601.0,163.34,164.92,163.23,164.56,52601.0
2020-03-05 15:35:00,164.61,164.67,164.05,164.06,30938.0,164.61,164.67,164.05,164.06,30938.0
2020-03-05 15:40:00,164.09,164.66,163.8,164.61,30098.0,164.09,164.66,163.8,164.61,30098.0
2020-03-05 15:45:00,164.59,164.84,164.43,164.47,24510.0,164.59,164.84,164.43,164.47,24510.0
2020-03-05 15:50:00,164.56,165.25,164.5,164.8,88924.0,164.56,165.25,164.5,164.8,88924.0
2020-03-05 15:55:00,164.8,165.66,164.8,165.31,136899.0,164.8,165.66,164.8,165.31,136899.0
2020-03-06 09:30:00,161.37,161.37,159.42,159.56,112647.0,161.37,161.37,159.42,159.56,112647.0
2020-03-06 09:35:00,159.39,160.57,159.25,159.99,33630.0,159.39,160.57,159.25,159.99,33630.0
2020-03-06 09:40:00,160.16,160.17,159.17,159.6,29633.0,160.16,160.17,159.17,159.6,29633.0
2020-03-06 09:45:00,159.57,159.76,158.36,158.61,21997.0,159.57,159.76,158.36,158.61,21997.0
2020-03-06 09:50:00,158.65,158.92,157.69,158.92,33847.0,158.65,158.92,157.69,158.92,33847.0
2020-03-06 09:55:00,158.89,159.21,158.52,159.03,18291.0,158.89,159.21,158.52,159.03,18291.0
2020-03-06 10:00:00,159.32,159.65,158.76,158.8,42955.0,159.32,159.65,158.76,158.8,42955.0
2020-03-06 10:05:00,158.89,159.24,157.76,158.4,30890.0,158.89,159.24,157.76,158.4,30890.0
2020-03-06 10:10:00,158.3,158.96,157.81,158.87,34109.0,158.3,158.96,157.81,158.87,34109.0
2020-03-06 10:15:00,159.0,159.61,158.98,159.22,10014.0,159.0,159.61,158.98,159.22,10014.0
2020-03-06 10:20:00,159.3,159.7,159.05,159.5,10360.0,159.3,159.7,159.05,159.5,10360.0
2020-03-06 10:25:00,159.56,160.5,159.52,160.22,10880.0,159.56,160.5,159.52,160.22,10880.0
2020-03-06 10:30:00,160.33,160.57,159.29,159.3,17369.0,160.33,160.57,159.29,159.3,17369.0
2020-03-06 10:35:00,159.27,159.95,159.09,159.9,17698.0,159.27,159.95,159.09,159.9,17698.0
2020-03-06 10:40:00,159.82,160.64,159.61,160.25,48655.0,159.82,160.64,159.61,160.25,48655.0
2020-03-06 10:45:00,160.51,160.51,159.46,159.87,15695.0,160.51,160.51,159.46,159.87,15695.0
2020-03-06 10:50:00,160.0,160.17,159.7,160.03,9791.0,160.0,160.17,159.7,160.03,9791.0
2020-03-06 10:55:00,160.01,160.13,159.21,159.79,8918.0,160.01,160.13,159.21,159.79,8918.0
2020-03-06 11:00:00,159.78,160.0,159.15,159.31,7334.0,159.78,160.0,159.15,159.31,7334.0
2020-03-06 11:05:00,159.37,159.37,158.61,158.79,6557.0,159.37,159.37,158.61,158.79,6557.0
2020-03-06 11:10:00,158.63,159.35,158.5,158.77,10416.0,158.63,159.35,158.5,158.77,10416.0
2020-03-06 11:15:00,158.91,159.3,158.78,158.9,11332.0,158.91,159.3,158.78,158.9,11332.0
2020-03-06 11:20:00,159.07,159.14,158.31,158.49,10965.0,159.07,159.14,158.31,158.49,10965.0
2020-03-06 11:25:00,158.31,158.59,157.85,158.03,17700.0,158.31,158.59,157.85,158.03,17700.0
2020-03-06 11:30:00,158.05,158.69,158.05,158.28,9839.0,158.05,158.69,158.05,158.28,9839.0
2020-03-06 11:35:00,158.31,158.86,158.04,158.86,9441.0,158.31,158.86,158.04,158.86,9441.0
2020-03-06 11:40:00,158.72,158.78,157.81,158.02,7092.0,158.72,158.78,157.81,158.02,7092.0
2020-03-06 11:45:00,158.09,158.12,157.39,157.39,17727.0,158.09,158.12,157.39,157.39,17727.0
2020-03-06 11:50:00,157.38,157.77,157.19,157.5,27809.0,157.38,157.77,157.19,157.5,27809.0
2020-03-06 11:55:00,157.39,157.63,157.17,157.56,64255.0,157.39,157.63,157.17,157.56,64255.0
2020-03-06 12:00:00,157.61,157.74,156.92,156.99,12219.0,157.61,157.74,156.92,156.99,12219.0
2020-03-06 12:05:00,156.97,157.23,156.65,156.97,12270.0,156.97,157.23,156.65,156.97,12270.0
2020-03-06 12:10:00,156.96,157.18,156.7,156.86,14298.0,156.96,157.18,156.7,156.86,14298.0
2020-03-06 12:15:00,156.75,157.18,156.57,156.64,7873.0,156.75,157.18,156.57,156.64,7873.0
2020-03-06 12:20:00,156.54,156.9,156.16,156.21,15054.0,156.54,156.9,156.16,156.21,15054.0
2020-03-06 12:25:00,156.18,156.27,155.54,155.56,41265.0,156.18,156.27,155.54,155.56,41265.0
2020-03-06 12:30:00,155.55,156.82,155.49,156.77,21236.0,155.55,156.82,155.49,156.77,21236.0
2020-03-06 12:35:00,156.72,157.96,156.59,157.3,28030.0,156.72,157.96,156.59,157.3,28030.0
2020-03-06 12:40:00,157.3,157.51,157.16,157.33,5265.0,157.3,157.51,157.16,157.33,5265.0
2020-03-06 12:45:00,157.53,157.7,156.95,156.95,5700.0,157.53,157.7,156.95,156.95,5700.0
2020-03-06 12:50:00,156.88,157.04,156.37,156.37,5592.0,156.88,157.04,156.37,156.37,5592.0
2020-03-06 12:55:00,156.44,156.48,156.0,156.31,10572.0,156.44,156.48,156.0,156.31,10572.0
2020-03-06 13:00:00,156.43,156.91,156.42,156.75,8501.0,156.43,156.91,156.42,156.75,8501.0
2020-03-06 13:05:00,157.0,157.05,156.36,156.36,7800.0,157.0,157.05,156.36,156.36,7800.0
2020-03-06 13:10:00,156.54,156.7,155.85,155.88,54106.0,156.54,156.7,155.85,155.88,54106.0
2020-03-06 13:15:00,155.99,156.45,155.93,156.2,10290.0,155.99,156.45,155.93,156.2,10290.0
2020-03-06 13:20:00,156.27,157.0,156.27,156.78,12094.0,156.27,157.0,156.27,156.78,12094.0
2020-03-06 13:25:00,156.75,156.86,156.04,156.12,4398.0,156.75,156.86,156.04,156.12,4398.0
2020-03-06 13:30:00,156.06,156.34,155.66,155.66,16158.0,156.06,156.34,155.66,155.66,16158.0
2020-03-06 13:35:00,155.68,155.93,155.51,155.87,18971.0,155.68,155.93,155.51,155.87,18971.0
2020-03-06 13:40:00,156.03,156.33,155.55,155.6,10678.0,156.03,156.33,155.55,155.6,10678.0
2020-03-06 13:45:00,155.55,155.66,155.12,155.17,12400.0,155.55,155.66,155.12,155.17,12400.0
2020-03-06 13:50:00,155.15,155.22,154.43,154.47,29163.0,155.15,155.22,154.43,154.47,29163.0
2020-03-06 13:55:00,154.43,155.02,154.43,154.88,26120.0,154.43,155.02,154.43,154.88,26120.0
2020-03-06 14:00:00,154.91,154.91,154.33,154.74,8855.0,154.91,154.91,154.33,154.74,8855.0
2020-03-06 14:05:00,154.81,154.81,154.29,154.3,7940.0,154.81,154.81,154.29,154.3,7940.0
2020-03-06 14:10:00,154.29,154.62,154.24,154.33,11775.0,154.29,154.62,154.24,154.33,11775.0
2020-03-06 14:15:00,154.41,154.45,154.04,154.18,10300.0,154.41,154.45,154.04,154.18,10300.0
2020-03-06 14:20:00,154.27,154.27,153.66,154.04,18603.0,154.27,154.27,153.66,154.04,18603.0
2020-03-06 14:25:00,154.08,154.46,154.03,154.14,16550.0,154.08,154.46,154.03,154.14,16550.0
2020-03-06 14:30:00,154.19,154.44,153.68,153.69,8642.0,154.19,154.44,153.68,153.69,8642.0
2020-03-06 14:35:00,153.75,153.75,153.39,153.64,9106.0,153.75,153.75,153.39,153.64,9106.0
2020-03-06 14:40:00,153.65,154.02,153.53,153.64,20250.0,153.65,154.02,153.53,153.64,20250.0
2020-03-06 14:45:00,153.7,154.14,153.7,153.83,8500.0,153.7,154.14,153.7,153.83,8500.0
2020-03-06 14:50:00,153.84,154.44,153.71,154.43,22988.0,153.84,154.44,153.71,154.43,22988.0
2020-03-06 14:55:00,154.5,155.09,154.4,154.8,21993.0,154.5,155.09,154.4,154.8,21993.0
2020-03-06 15:00:00,154.77,155.01,154.43,154.59,21613.0,154.77,155.01,154.43,154.59,21613.0
2020-03-06 15:05:00,154.55,154.9,154.42,154.77,13670.0,154.55,154.9,154.42,154.77,13670.0
2020-03-06 15:10:00,154.87,155.37,154.75,154.79,46554.0,154.87,155.37,154.75,154.79,46554.0
2020-03-06 15:15:00,154.89,155.37,154.66,155.37,40905.0,154.89,155.37,154.66,155.37,40905.0
2020-03-06 15:20:00,155.37,155.55,154.92,155.49,24100.0,155.37,155.55,154.92,155.49,24100.0
2020-03-06 15:25:00,155.58,155.84,155.03,155.13,24565.0,155.58,155.84,155.03,155.13,24565.0
2020-03-06 15:30:00,155.05,156.44,154.92,156.23,17693.0,155.05,156.44,154.92,156.23,17693.0
2020-03-06 15:35:00,156.02,156.49,155.53,156.11,49580.0,156.02,156.49,155.53,156.11,49580.0
2020-03-06 15:40:00,156.14,157.42,155.84,157.27,103048.0,156.14,157.42,155.84,157.27,103048.0
2020-03-06 15:45:00,157.28,157.62,156.86,157.32,33950.0,157.28,157.62,156.86,157.32,33950.0
2020-03-06 15:50:00,157.61,159.2,157.52,158.74,102854.0,157.61,159.2,157.52,158.74,102854.0
2020-03-06 15:55:00,158.71,159.46,158.49,158.68,89287.0,158.71,159.46,158.49,158.68,89287.0
2020-03-09 09:30:00,148.75,149.22,146.38,149.17,70339.0,148.75,149.22,146.38,149.17,70339.0
2020-03-09 09:35:00,149.17,149.17,149.17,149.17,0.0,149.17,149.17,149.17,149.17,0.0
2020-03-09 09:40:00,149.17,149.17,149.17,149.17,0.0,149.17,149.17,149.17,149.17,0.0
2020-03-09 09:45:00,148.35,150.24,148.35,148.87,17211.0,148.35,150.24,148.35,148.87,17211.0
2020-03-09 09:50:00,149.11,149.95,148.28,149.87,41465.0,149.11,149.95,148.28,149.87,41465.0
2020-03-09 09:55:00,149.81,151.5,149.51,149.97,54719.0,149.81,151.5,149.51,149.97,54719.0
2020-03-09 10:00:00,150.19,150.64,149.06,149.13,44219.0,150.19,150.64,149.06,149.13,44219.0
2020-03-09 10:05:00,149.17,150.31,149.04,149.8,92699.0,149.17,150.31,149.04,149.8,92699.0
2020-03-09 10:10:00,149.9,151.18,149.48,150.65,43765.0,149.9,151.18,149.48,150.65,43765.0
2020-03-09 10:15:00,150.65,151.35,150.45,150.45,27648.0,150.65,151.35,150.45,150.45,27648.0
2020-03-09 10:20:00,150.54,150.6,149.5,149.61,29039.0,150.54,150.6,149.5,149.61,29039.0
2020-03-09 10:25:00,149.64,150.31,149.51,149.68,35217.0,149.64,150.31,149.51,149.68,35217.0
2020-03-09 10:30:00,149.62,150.38,149.17,150.0,40396.0,149.62,150.38,149.17,150.0,40396.0
2020-03-09 10:35:00,149.91,150.03,149.0,149.77,15673.0,149.91,150.03,149.0,149.77,15673.0
2020-03-09 10:40:00,149.54,149.65,148.9,149.02,10889.0,149.54,149.65,148.9,149.02,10889.0
2020-03-09 10:45:00,149.23,150.0,148.9,149.65,24250.0,149.23,150.0,148.9,149.65,24250.0
2020-03-09 10:50:00,149.65,149.66,148.45,148.53,35539.0,149.65,149.66,148.45,148.53,35539.0
2020-03-09 10:55:00,148.46,148.89,147.98,148.27,25842.0,148.46,148.89,147.98,148.27,25842.0
2020-03-09 11:00:00,148.43,149.04,148.36,148.74,34804.0,148.43,149.04,148.36,148.74,34804.0
2020-03-09 11:05:00,148.73,149.07,148.59,148.74,14777.0,148.73,149.07,148.59,148.74,14777.0
2020-03-09 11:10:00,148.8,149.39,148.78,149.14,13643.0,148.8,149.39,148.78,149.14,13643.0
2020-03-09 11:15:00,149.09,149.86,148.94,149.49,13922.0,149.09,149.86,148.94,149.49,13922.0
2020-03-09 11:20:00,149.32,149.66,149.12,149.65,11702.0,149.32,149.66,149.12,149.65,11702.0
2020-03-09 11:25:00,149.72,149.83,149.23,149.5,23795.0,149.72,149.83,149.23,149.5,23795.0
2020-03-09 11:30:00,149.49,149.49,148.68,149.19,34995.0,149.49,149.49,148.68,149.19,34995.0
2020-03-09 11:35:00,149.15,149.72,148.83,149.1,23273.0,149.15,149.72,148.83,149.1,23273.0
2020-03-09 11:40:00,149.1,149.13,148.27,148.93,24500.0,149.1,149.13,148.27,148.93,24500.0
2020-03-09 11:45:00,148.93,149.33,148.39,149.16,19957.0,148.93,149.33,148.39,149.16,19957.0
2020-03-09 11:50:00,149.24,149.65,148.78,149.07,17897.0,149.24,149.65,148.78,149.07,17897.0
2020-03-09 11:55:00,149.09,149.11,148.38,148.47,32346.0,149.09,149.11,148.38,148.47,32346.0
2020-03-09 12:00:00,148.47,148.63,148.03,148.62,21322.0,148.47,148.63,148.03,148.62,21322.0
2020-03-09 12:05:00,148.61,150.16,148.61,149.87,17459.0,148.61,150.16,148.61,149.87,17459.0
2020-03-09 12:10:00,149.9,150.11,149.46,149.61,23292.0,149.9,150.11,149.46,149.61,23292.0
2020-03-09 12:15:00,149.61,150.15,149.53,149.78,86305.0,149.61,150.15,149.53,149.78,86305.0
2020-03-09 12:20:00,149.66,149.72,148.69,148.88,20246.0,149.66,149.72,148.69,148.88,20246.0
2020-03-09 12:25:00,148.81,148.82,148.1,148.15,13455.0,148.81,148.82,148.1,148.15,13455.0
2020-03-09 12:30:00,148.18,148.5,147.77,147.84,16564.0,148.18,148.5,147.77,147.84,16564.0
2020-03-09 12:35:00,147.94,148.16,147.57,147.81,9135.0,147.94,148.16,147.57,147.81,9135.0
2020-03-09 12:40:00,147.81,148.12,147.19,147.27,11692.0,147.81,148.12,147.19,147.27,11692.0
2020-03-09 12:45:00,147.41,147.58,146.99,147.14,10943.0,147.41,147.58,146.99,147.14,10943.0
2020-03-09 12:50:00,147.3,147.64,147.16,147.48,8071.0,147.3,147.64,147.16,147.48,8071.0
2020-03-09 12:55:00,147.29,147.6,147.12,147.44,10358.0,147.29,147.6,147.12,147.44,10358.0
2020-03-09 13:00:00,147.44,148.16,147.24,147.5,13628.0,147.44,148.16,147.24,147.5,13628.0
2020-03-09 13:05:00,147.51,147.73,146.92,147.24,6010.0,147.51,147.73,146.92,147.24,6010.0
2020-03-09 13:10:00,147.25,147.9,147.25,147.85,7200.0,147.25,147.9,147.25,147.85,7200.0
2020-03-09 13:15:00,147.78,147.81,147.38,147.43,12826.0,147.78,147.81,147.38,147.43,12826.0
2020-03-09 13:20:00,147.44,147.71,147.25,147.7,13529.0,147.44,147.71,147.25,147.7,13529.0
2020-03-09 13:25:00,147.73,147.74,147.25,147.29,14892.0,147.73,147.74,147.25,147.29,14892.0
2020-03-09 13:30:00,147.31,147.44,146.65,146.65,13595.0,147.31,147.44,146.65,146.65,13595.0
2020-03-09 13:35:00,146.66,146.82,146.12,146.28,13399.0,146.66,146.82,146.12,146.28,13399.0
2020-03-09 13:40:00,146.18,146.42,145.3,145.31,20612.0,146.18,146.42,145.3,145.31,20612.0
2020-03-09 13:45:00,145.52,146.0,145.46,145.58,10125.0,145.52,146.0,145.46,145.58,10125.0
2020-03-09 13:50:00,145.6,145.6,144.89,144.96,19007.0,145.6,145.6,144.89,144.96,19007.0
2020-03-09 13:55:00,144.89,145.42,144.64,145.23,28671.0,144.89,145.42,144.64,145.23,28671.0
2020-03-09 14:00:00,145.25,145.55,144.5,144.66,25786.0,145.25,145.55,144.5,144.66,25786.0
2020-03-09 14:05:00,144.47,144.76,144.0,144.09,24319.0,144.47,144.76,144.0,144.09,24319.0
2020-03-09 14:10:00,144.01,144.45,143.73,144.24,20760.0,144.01,144.45,143.73,144.24,20760.0
2020-03-09 14:15:00,144.37,145.28,144.36,144.69,23875.0,144.37,145.28,144.36,144.69,23875.0
2020-03-09 14:20:00,144.89,145.13,144.29,144.47,18095.0,144.89,145.13,144.29,144.47,18095.0
2020-03-09 14:25:00,144.31,144.52,144.0,144.0,24675.0,144.31,144.52,144.0,144.0,24675.0
2020-03-09 14:30:00,144.01,144.8,143.93,144.48,31723.0,144.01,144.8,143.93,144.48,31723.0
2020-03-09 14:35:00,144.37,144.79,143.95,144.38,32300.0,144.37,144.79,143.95,144.38,32300.0
2020-03-09 14:40:00,144.42,144.42,143.0,143.02,21287.0,144.42,144.42,143.0,143.02,21287.0
2020-03-09 14:45:00,143.2,144.12,142.97,143.3,20593.0,143.2,144.12,142.97,143.3,20593.0
2020-03-09 14:50:00,143.31,144.39,143.3,144.3,8426.0,143.31,144.39,143.3,144.3,8426.0
2020-03-09 14:55:00,144.25,145.04,143.96,144.38,14239.0,144.25,145.04,143.96,144.38,14239.0
2020-03-09 15:00:00,144.38,145.21,143.82,144.78,17100.0,144.38,145.21,143.82,144.78,17100.0
2020-03-09 15:05:00,144.98,145.0,144.04,144.42,22711.0,144.98,145.0,144.04,144.42,22711.0
2020-03-09 15:10:00,144.31,144.39,143.7,143.89,42801.0,144.31,144.39,143.7,143.89,42801.0
2020-03-09 15:15:00,143.93,144.5,143.82,144.11,24633.0,143.93,144.5,143.82,144.11,24633.0
2020-03-09 15:20:00,143.92,144.68,143.64,144.5,22409.0,143.92,144.68,143.64,144.5,22409.0
2020-03-09 15:25:00,144.53,145.28,144.47,145.07,31295.0,144.53,145.28,144.47,145.07,31295.0
2020-03-09 15:30:00,145.01,145.07,143.9,143.97,52209.0,145.01,145.07,143.9,143.97,52209.0
2020-03-09 15:35:00,144.02,144.55,143.96,144.22,38853.0,144.02,144.55,143.96,144.22,38853.0
2020-03-09 15:40:00,144.37,145.0,143.98,144.27,93218.0,144.37,145.0,143.98,144.27,93218.0
2020-03-09 15:45:00,144.38,144.46,143.61,143.8,96516.0,144.38,144.46,143.61,143.8,96516.0
2020-03-09 15:50:00,143.72,144.72,143.0,144.72,114312.0,143.72,144.72,143.0,144.72,114312.0
2020-03-09 15:55:00,144.58,144.59,142.8,142.95,126431.0,144.58,144.59,142.8,142.95,126431.0
2020-03-10 09:30:00,148.62,149.89,146.96,147.14,86733.0,148.62,149.89,146.96,147.14,86733.0
2020-03-10 09:35:00,146.79,147.04,145.18,146.25,146159.0,146.79,147.04,145.18,146.25,146159.0
2020-03-10 09:40:00,146.22,147.79,146.0,147.1,50691.0,146.22,147.79,146.0,147.1,50691.0
2020-03-10 09:45:00,147.28,147.72,146.71,147.19,26792.0,147.28,147.72,146.71,147.19,26792.0
2020-03-10 09:50:00,147.03,148.5,146.89,148.47,58959.0,147.03,148.5,146.89,148.47,58959.0
2020-03-10 09:55:00,148.29,149.1,148.29,148.82,29333.0,148.29,149.1,148.29,148.82,29333.0
2020-03-10 10:00:00,148.86,149.34,148.74,148.98,44117.0,148.86,149.34,148.74,148.98,44117.0
2020-03-10 10:05:00,149.06,149.49,148.9,149.3,32541.0,149.06,149.49,148.9,149.3,32541.0
2020-03-10 10:10:00,149.23,149.45,148.91,149.38,19088.0,149.23,149.45,148.91,149.38,19088.0
2020-03-10 10:15:00,149.32,149.34,148.75,148.91,56550.0,149.32,149.34,148.75,148.91,56550.0
2020-03-10 10:20:00,148.92,149.2,148.63,148.74,14358.0,148.92,149.2,148.63,148.74,14358.0
2020-03-10 10:25:00,148.75,149.34,148.64,149.23,23484.0,148.75,149.34,148.64,149.23,23484.0
2020-03-10 10:30:00,149.17,149.2,148.86,148.98,24804.0,149.17,149.2,148.86,148.98,24804.0
2020-03-10 10:35:00,148.97,149.58,148.97,149.37,25120.0,148.97,149.58,148.97,149.37,25120.0
2020-03-10 10:40:00,149.46,149.89,149.34,149.72,21481.0,149.46,149.89,149.34,149.72,21481.0
2020-03-10 10:45:00,149.71,149.89,149.34,149.45,35704.0,149.71,149.89,149.34,149.45,35704.0
2020-03-10 10:50:00,149.42,149.57,149.26,149.3,57207.0,149.42,149.57,149.26,149.3,57207.0
2020-03-10 10:55:00,149.32,149.88,149.19,149.22,14726.0,149.32,149.88,149.19,149.22,14726.0
2020-03-10 11:00:00,149.22,149.31,148.68,148.68,50915.0,149.22,149.31,148.68,148.68,50915.0
2020-03-10 11:05:00,148.74,149.37,148.58,149.34,17593.0,148.74,149.37,148.58,149.34,17593.0
2020-03-10 11:10:00,149.32,149.32,148.55,148.57,30489.0,149.32,149.32,148.55,148.57,30489.0
2020-03-10 11:15:00,148.52,148.71,146.86,146.86,31755.0,148.52,148.71,146.86,146.86,31755.0
2020-03-10 11:20:00,146.91,146.91,145.4,145.54,23544.0,146.91,146.91,145.4,145.54,23544.0
2020-03-10 11:25:00,145.39,145.65,145.0,145.01,21082.0,145.39,145.65,145.0,145.01,21082.0
2020-03-10 11:30:00,145.01,145.18,144.38,144.38,17061.0,145.01,145.18,144.38,144.38,17061.0
2020-03-10 11:35:00,144.57,144.57,143.59,144.19,11133.0,144.57,144.57,143.59,144.19,11133.0
2020-03-10 11:40:00,144.38,145.03,144.0,145.03,28199.0,144.38,145.03,144.0,145.03,28199.0
2020-03-10 11:45:00,145.0,145.99,144.92,145.78,11541.0,145.0,145.99,144.92,145.78,11541.0
2020-03-10 11:50:00,145.79,146.05,145.03,145.18,8322.0,145.79,146.05,145.03,145.18,8322.0
2020-03-10 11:55:00,145.28,145.44,144.6,145.23,19621.0,145.28,145.44,144.6,145.23,19621.0
2020-03-10 12:00:00,145.18,146.02,145.08,145.74,8555.0,145.18,146.02,145.08,145.74,8555.0
2020-03-10 12:05:00,145.65,145.72,145.35,145.72,6509.0,145.65,145.72,145.35,145.72,6509.0
2020-03-10 12:10:00,145.87,146.62,145.74,146.47,17917.0,145.87,146.62,145.74,146.47,17917.0
2020-03-10 12:15:00,146.47,146.84,146.43,146.68,8096.0,146.47,146.84,146.43,146.68,8096.0
2020-03-10 12:20:00,146.58,146.63,146.23,146.4,19458.0,146.58,146.63,146.23,146.4,19458.0
2020-03-10 12:25:00,146.4,146.79,145.8,145.81,13714.0,146.4,146.79,145.8,145.81,13714.0
2020-03-10 12:30:00,145.74,145.9,145.43,145.62,8160.0,145.74,145.9,145.43,145.62,8160.0
2020-03-10 12:35:00,145.62,145.87,145.41,145.69,13257.0,145.62,145.87,145.41,145.69,13257.0
2020-03-10 12:40:00,145.62,145.99,145.33,145.99,12084.0,145.62,145.99,145.33,145.99,12084.0
2020-03-10 12:45:00,145.98,146.35,145.86,146.09,10039.0,145.98,146.35,145.86,146.09,10039.0
2020-03-10 12:50:00,146.06,146.62,146.03,146.54,4549.0,146.06,146.62,146.03,146.54,4549.0
2020-03-10 12:55:00,146.57,146.71,146.26,146.26,4800.0,146.57,146.71,146.26,146.26,4800.0
2020-03-10 13:00:00,146.26,146.31,145.79,145.87,8169.0,146.26,146.31,145.79,145.87,8169.0
2020-03-10 13:05:00,145.96,146.57,145.75,146.52,4601.0,145.96,146.57,145.75,146.52,4601.0
2020-03-10 13:10:00,146.65,146.68,146.31,146.6,8272.0,146.65,146.68,146.31,146.6,8272.0
2020-03-10 13:15:00,146.63,147.05,146.59,146.85,9933.0,146.63,147.05,146.59,146.85,9933.0
2020-03-10 13:20:00,146.98,147.43,146.98,147.27,15928.0,146.98,147.43,146.98,147.27,15928.0
2020-03-10 13:25:00,147.24,147.27,146.45,146.71,17282.0,147.24,147.27,146.45,146.71,17282.0
2020-03-10 13:30:00,146.61,146.72,146.07,146.47,14404.0,146.61,146.72,146.07,146.47,14404.0
2020-03-10 13:35:00,146.53,146.56,145.86,145.96,17259.0,146.53,146.56,145.86,145.96,17259.0
2020-03-10 13:40:00,146.04,146.18,145.55,145.8,8008.0,146.04,146.18,145.55,145.8,8008.0
2020-03-10 13:45:00,145.7,145.7,145.11,145.18,9133.0,145.7,145.7,145.11,145.18,9133.0
2020-03-10 13:50:00,145.29,145.48,144.82,144.82,8775.0,145.29,145.48,144.82,144.82,8775.0
2020-03-10 13:55:00,144.87,145.06,144.71,145.06,7798.0,144.87,145.06,144.71,145.06,7798.0
2020-03-10 14:00:00,144.98,144.98,144.4,144.44,11200.0,144.98,144.98,144.4,144.44,11200.0
2020-03-10 14:05:00,144.45,145.0,144.25,144.97,19637.0,144.45,145.0,144.25,144.97,19637.0
2020-03-10 14:10:00,144.92,145.0,144.74,144.8,7020.0,144.92,145.0,144.74,144.8,7020.0
2020-03-10 14:15:00,145.07,145.32,144.54,144.7,12308.0,145.07,145.32,144.54,144.7,12308.0
2020-03-10 14:20:00,144.75,145.05,144.41,144.41,13699.0,144.75,145.05,144.41,144.41,13699.0
2020-03-10 14:25:00,144.45,145.53,144.38,145.53,9942.0,144.45,145.53,144.38,145.53,9942.0
2020-03-10 14:30:00,145.53,146.05,145.36,145.99,13528.0,145.53,146.05,145.36,145.99,13528.0
2020-03-10 14:35:00,145.98,146.27,145.82,145.87,22132.0,145.98,146.27,145.82,145.87,22132.0
2020-03-10 14:40:00,146.04,146.85,145.84,146.83,29473.0,146.04,146.85,145.84,146.83,29473.0
2020-03-10 14:45:00,146.82,147.69,146.54,147.59,27994.0,146.82,147.69,146.54,147.59,27994.0
2020-03-10 14:50:00,147.49,147.82,147.06,147.81,26638.0,147.49,147.82,147.06,147.81,26638.0
2020-03-10 14:55:00,147.82,147.95,147.22,147.81,13352.0,147.82,147.95,147.22,147.81,13352.0
2020-03-10 15:00:00,147.83,148.77,147.74,148.66,11954.0,147.83,148.77,147.74,148.66,11954.0
2020-03-10 15:05:00,148.75,148.86,148.38,148.46,31370.0,148.75,148.86,148.38,148.46,31370.0
2020-03-10 15:10:00,148.52,148.9,148.5,148.84,23026.0,148.52,148.9,148.5,148.84,23026.0
2020-03-10 15:15:00,148.86,149.52,148.72,149.46,23214.0,148.86,149.52,148.72,149.46,23214.0
2020-03-10 15:20:00,149.46,149.93,149.24,149.69,25201.0,149.46,149.93,149.24,149.69,25201.0
2020-03-10 15:25:00,149.63,149.63,149.04,149.16,20683.0,149.63,149.63,149.04,149.16,20683.0
2020-03-10 15:30:00,149.17,149.47,148.73,148.83,34143.0,149.17,149.47,148.73,148.83,34143.0
2020-03-10 15:35:00,148.84,149.63,148.73,149.49,26780.0,148.84,149.63,148.73,149.49,26780.0
2020-03-10 15:40:00,149.49,149.53,149.15,149.19,33331.0,149.49,149.53,149.15,149.19,33331.0
2020-03-10 15:45:00,149.25,149.88,149.25,149.61,33374.0,149.25,149.88,149.25,149.61,33374.0
2020-03-10 15:50:00,149.56,149.88,149.4,149.7,54104.0,149.56,149.88,149.4,149.7,54104.0
2020-03-10 15:55:00,149.71,150.32,149.62,150.31,93411.0,149.71,150.32,149.62,150.31,93411.0
2020-03-11 09:30:00,146.32,148.21,145.11,147.9,30117.0,146.32,148.21,145.11,147.9,30117.0
2020-03-11 09:35:00,147.86,149.35,147.13,147.76,19667.0,147.86,149.35,147.13,147.76,19667.0
2020-03-11 09:40:00,147.93,148.07,147.1,147.47,15032.0,147.93,148.07,147.1,147.47,15032.0
2020-03-11 09:45:00,147.64,148.13,147.38,147.98,6443.0,147.64,148.13,147.38,147.98,6443.0
2020-03-11 09:50:00,147.8,148.76,147.62,148.49,9824.0,147.8,148.76,147.62,148.49,9824.0
2020-03-11 09:55:00,148.48,149.15,148.25,148.53,24485.0,148.48,149.15,148.25,148.53,24485.0
2020-03-11 10:00:00,148.41,148.98,147.89,147.93,7844.0,148.41,148.98,147.89,147.93,7844.0
2020-03-11 10:05:00,148.12,148.82,147.92,148.27,8845.0,148.12,148.82,147.92,148.27,8845.0
2020-03-11 10:10:00,148.49,148.61,148.0,148.06,8054.0,148.49,148.61,148.0,148.06,8054.0
2020-03-11 10:15:00,148.09,148.35,147.83,148.05,41240.0,148.09,148.35,147.83,148.05,41240.0
2020-03-11 10:20:00,148.03,148.13,147.66,147.68,7337.0,148.03,148.13,147.66,147.68,7337.0
2020-03-11 10:25:00,147.71,148.0,147.16,147.35,4633.0,147.71,148.0,147.16,147.35,4633.0
2020-03-11 10:30:00,147.24,147.39,146.89,147.29,35837.0,147.24,147.39,146.89,147.29,35837.0
2020-03-11 10:35:00,147.34,147.45,146.68,146.84,33968.0,147.34,147.45,146.68,146.84,33968.0
2020-03-11 10:40:00,146.76,146.93,146.29,146.57,6960.0,146.76,146.93,146.29,146.57,6960.0
2020-03-11 10:45:00,146.45,147.07,146.4,146.57,5811.0,146.45,147.07,146.4,146.57,5811.0
2020-03-11 10:50:00,146.53,146.85,146.13,146.53,9076.0,146.53,146.85,146.13,146.53,9076.0
2020-03-11 10:55:00,146.58,146.76,145.71,146.24,12142.0,146.58,146.76,145.71,146.24,12142.0
2020-03-11 11:00:00,146.14,146.87,146.14,146.53,10970.0,146.14,146.87,146.14,146.53,10970.0
2020-03-11 11:05:00,146.69,147.13,146.65,147.13,7408.0,146.69,147.13,146.65,147.13,7408.0
2020-03-11 11:10:00,147.04,147.33,146.77,146.77,10851.0,147.04,147.33,146.77,146.77,10851.0
2020-03-11 11:15:00,146.71,146.71,145.38,145.38,5311.0,146.71,146.71,145.38,145.38,5311.0
2020-03-11 11:20:00,145.7,145.74,144.75,144.77,7315.0,145.7,145.74,144.75,144.77,7315.0
2020-03-11 11:25:00,144.8,144.93,144.37,144.37,6576.0,144.8,144.93,144.37,144.37,6576.0
2020-03-11 11:30:00,144.45,144.91,144.34,144.85,6799.0,144.45,144.91,144.34,144.85,6799.0
2020-03-11 11:35:00,144.77,145.25,144.63,145.17,9631.0,144.77,145.25,144.63,145.17,9631.0
2020-03-11 11:40:00,145.3,145.31,144.71,145.2,7700.0,145.3,145.31,144.71,145.2,7700.0
2020-03-11 11:45:00,145.25,145.41,144.69,144.88,6640.0,145.25,145.41,144.69,144.88,6640.0
2020-03-11 11:50:00,145.11,145.3,144.36,144.51,4115.0,145.11,145.3,144.36,144.51,4115.0
2020-03-11 11:55:00,144.44,144.55,144.14,144.49,11209.0,144.44,144.55,144.14,144.49,11209.0
2020-03-11 12:00:00,144.41,144.8,143.98,144.8,5929.0,144.41,144.8,143.98,144.8,5929.0
2020-03-11 12:05:00,144.95,145.13,144.44,145.13,3419.0,144.95,145.13,144.44,145.13,3419.0
2020-03-11 12:10:00,145.25,145.64,145.09,145.38,6278.0,145.25,145.64,145.09,145.38,6278.0
2020-03-11 12:15:00,145.48,145.89,145.44,145.89,7459.0,145.48,145.89,145.44,145.89,7459.0
2020-03-11 12:20:00,145.87,146.0,145.35,145.41,5059.0,145.87,146.0,145.35,145.41,5059.0
2020-03-11 12:25:00,145.31,145.31,144.71,144.85,4900.0,145.31,145.31,144.71,144.85,4900.0
2020-03-11 12:30:00,144.92,145.11,144.69,144.89,2665.0,144.92,145.11,144.69,144.89,2665.0
2020-03-11 12:35:00,144.91,144.91,144.38,144.43,2867.0,144.91,144.91,144.38,144.43,2867.0
2020-03-11 12:40:00,144.29,144.46,143.89,144.04,9010.0,144.29,144.46,143.89,144.04,9010.0
2020-03-11 12:45:00,144.17,144.26,143.95,144.06,9005.0,144.17,144.26,143.95,144.06,9005.0
2020-03-11 12:50:00,144.31,144.5,144.1,144.1,4480.0,144.31,144.5,144.1,144.1,4480.0
2020-03-11 12:55:00,144.19,144.4,143.93,144.22,8230.0,144.19,144.4,143.93,144.22,8230.0
2020-03-11 13:00:00,144.11,144.11,143.3,143.32,15639.0,144.11,144.11,143.3,143.32,15639.0
2020-03-11 13:05:00,143.34,143.46,142.88,143.0,8244.0,143.34,143.46,142.88,143.0,8244.0
2020-03-11 13:10:00,143.07,143.39,142.97,142.97,4428.0,143.07,143.39,142.97,142.97,4428.0
2020-03-11 13:15:00,142.94,143.35,142.94,143.19,7143.0,142.94,143.35,142.94,143.19,7143.0
2020-03-11 13:20:00,143.26,143.5,142.7,142.72,6686.0,143.26,143.5,142.7,142.72,6686.0
2020-03-11 13:25:00,142.84,143.23,142.6,142.73,12807.0,142.84,143.23,142.6,142.73,12807.0
2020-03-11 13:30:00,142.63,143.14,142.59,142.72,18761.0,142.63,143.14,142.59,142.72,18761.0
2020-03-11 13:35:00,142.66,142.69,142.17,142.39,12677.0,142.66,142.69,142.17,142.39,12677.0
2020-03-11 13:40:00,142.42,142.43,141.84,141.84,15339.0,142.42,142.43,141.84,141.84,15339.0
2020-03-11 13:45:00,141.78,142.3,141.72,142.06,7682.0,141.78,142.3,141.72,142.06,7682.0
2020-03-11 13:50:00,141.94,142.06,141.46,141.54,11649.0,141.94,142.06,141.46,141.54,11649.0
2020-03-11 13:55:00,141.65,142.19,141.65,141.87,5505.0,141.65,142.19,141.65,141.87,5505.0
2020-03-11 14:00:00,141.78,142.0,140.6,140.6,46610.0,141.78,142.0,140.6,140.6,46610.0
2020-03-11 14:05:00,140.61,141.06,140.03,140.1,58411.0,140.61,141.06,140.03,140.1,58411.0
2020-03-11 14:10:00,140.26,140.26,139.68,139.94,31702.0,140.26,140.26,139.68,139.94,31702.0
2020-03-11 14:15:00,139.97,140.29,139.32,139.55,32046.0,139.97,140.29,139.32,139.55,32046.0
2020-03-11 14:20:00,139.56,140.18,139.52,140.08,15528.0,139.56,140.18,139.52,140.08,15528.0
2020-03-11 14:25:00,139.9,140.17,139.56,140.17,18438.0,139.9,140.17,139.56,140.17,18438.0
2020-03-11 14:30:00,140.24,141.01,140.13,140.33,12498.0,140.24,141.01,140.13,140.33,12498.0
2020-03-11 14:35:00,140.46,140.97,140.08,140.79,11874.0,140.46,140.97,140.08,140.79,11874.0
2020-03-11 14:40:00,140.88,142.09,140.88,141.51,34272.0,140.88,142.09,140.88,141.51,34272.0
2020-03-11 14:45:00,141.56,141.88,141.29,141.46,13663.0,141.56,141.88,141.29,141.46,13663.0
2020-03-11 14:50:00,141.36,141.86,141.04,141.28,10299.0,141.36,141.86,141.04,141.28,10299.0
2020-03-11 14:55:00,141.57,141.71,141.04,141.05,10044.0,141.57,141.71,141.04,141.05,10044.0
2020-03-11 15:00:00,141.19,141.38,140.26,140.32,9471.0,141.19,141.38,140.26,140.32,9471.0
2020-03-11 15:05:00,140.34,140.44,139.9,140.1,30735.0,140.34,140.44,139.9,140.1,30735.0
2020-03-11 15:10:00,140.18,140.5,139.6,139.61,20770.0,140.18,140.5,139.6,139.61,20770.0
2020-03-11 15:15:00,139.58,140.4,139.5,140.4,28425.0,139.58,140.4,139.5,140.4,28425.0
2020-03-11 15:20:00,140.39,140.46,139.38,139.38,21864.0,140.39,140.46,139.38,139.38,21864.0
2020-03-11 15:25:00,139.4,140.0,139.37,139.84,27401.0,139.4,140.0,139.37,139.84,27401.0
2020-03-11 15:30:00,139.84,141.01,139.71,140.97,32231.0,139.84,141.01,139.71,140.97,32231.0
2020-03-11 15:35:00,140.88,141.41,140.66,141.23,33275.0,140.88,141.41,140.66,141.23,33275.0
2020-03-11 15:40:00,141.26,142.11,141.14,141.51,40729.0,141.26,142.11,141.14,141.51,40729.0
2020-03-11 15:45:00,141.62,141.89,141.3,141.65,32885.0,141.62,141.89,141.3,141.65,32885.0
2020-03-11 15:50:00,141.66,142.74,140.92,142.28,82859.0,141.66,142.74,140.92,142.28,82859.0
2020-03-11 15:55:00,142.24,142.73,141.89,142.04,114787.0,142.24,142.73,141.89,142.04,114787.0
2020-03-12 09:30:00,131.79,131.99,130.35,130.96,58585.0,131.79,131.99,130.35,130.96,58585.0
2020-03-12 09:35:00,131.01,131.06,130.8,130.81,5491.0,131.01,131.06,130.8,130.81,5491.0
2020-03-12 09:40:00,130.81,130.81,130.81,130.81,0.0,130.81,130.81,130.81,130.81,0.0
2020-03-12 09:45:00,130.81,130.81,130.81,130.81,0.0,130.81,130.81,130.81,130.81,0.0
2020-03-12 09:50:00,130.35,130.38,128.7,128.83,68400.0,130.35,130.38,128.7,128.83,68400.0
2020-03-12 09:55:00,128.75,131.88,128.63,131.75,58638.0,128.75,131.88,128.63,131.75,58638.0
2020-03-12 10:00:00,131.6,133.5,130.89,133.0,71236.0,131.6,133.5,130.89,133.0,71236.0
2020-03-12 10:05:00,132.92,134.31,132.91,133.97,40027.0,132.92,134.31,132.91,133.97,40027.0
2020-03-12 10:10:00,133.97,133.97,132.23,132.66,23237.0,133.97,133.97,132.23,132.66,23237.0
2020-03-12 10:15:00,132.8,133.46,132.71,132.82,33603.0,132.8,133.46,132.71,132.82,33603.0
2020-03-12 10:20:00,132.98,133.03,132.12,132.72,12903.0,132.98,133.03,132.12,132.72,12903.0
2020-03-12 10:25:00,133.04,133.2,131.99,132.11,19762.0,133.04,133.2,131.99,132.11,19762.0
2020-03-12 10:30:00,132.21,133.76,131.94,133.33,38981.0,132.21,133.76,131.94,133.33,38981.0
2020-03-12 10:35:00,133.39,134.01,133.01,133.48,24628.0,133.39,134.01,133.01,133.48,24628.0
2020-03-12 10:40:00,133.5,135.4,133.42,135.28,54171.0,133.5,135.4,133.42,135.28,54171.0
2020-03-12 10:45:00,135.36,135.81,135.11,135.59,46045.0,135.36,135.81,135.11,135.59,46045.0
2020-03-12 10:50:00,135.53,136.99,135.5,136.56,44442.0,135.53,136.99,135.5,136.56,44442.0
2020-03-12 10:55:00,136.61,137.01,135.93,136.95,39779.0,136.61,137.01,135.93,136.95,39779.0
2020-03-12 11:00:00,136.88,137.23,136.6,137.14,37476.0,136.88,137.23,136.6,137.14,37476.0
2020-03-12 11:05:00,137.06,137.49,136.0,136.07,36701.0,137.06,137.49,136.0,136.07,36701.0
2020-03-12 11:10:00,136.06,136.25,134.92,135.09,43645.0,136.06,136.25,134.92,135.09,43645.0
2020-03-12 11:15:00,135.07,135.89,134.9,134.93,55342.0,135.07,135.89,134.9,134.93,55342.0
2020-03-12 11:20:00,134.9,135.42,134.6,135.22,25107.0,134.9,135.42,134.6,135.22,25107.0
2020-03-12 11:25:00,135.22,135.26,134.04,134.07,28440.0,135.22,135.26,134.04,134.07,28440.0
2020-03-12 11:30:00,134.12,135.04,133.97,134.31,99901.0,134.12,135.04,133.97,134.31,99901.0
2020-03-12 11:35:00,134.38,134.56,133.65,134.13,24149.0,134.38,134.56,133.65,134.13,24149.0
2020-03-12 11:40:00,134.25,134.5,133.44,133.53,23805.0,134.25,134.5,133.44,133.53,23805.0
2020-03-12 11:45:00,133.58,133.58,132.7,132.7,24942.0,133.58,133.58,132.7,132.7,24942.0
2020-03-12 11:50:00,132.7,132.88,132.09,132.82,50348.0,132.7,132.88,132.09,132.82,50348.0
2020-03-12 11:55:00,132.87,133.01,132.25,132.27,43109.0,132.87,133.01,132.25,132.27,43109.0
2020-03-12 12:00:00,132.13,132.35,131.12,131.12,12708.0,132.13,132.35,131.12,131.12,12708.0
2020-03-12 12:05:00,131.14,131.32,130.28,130.3,17563.0,131.14,131.32,130.28,130.3,17563.0
2020-03-12 12:10:00,130.47,130.88,129.94,130.72,27950.0,130.47,130.88,129.94,130.72,27950.0
2020-03-12 12:15:00,130.66,131.75,130.54,131.14,31864.0,130.66,131.75,130.54,131.14,31864.0
2020-03-12 12:20:00,131.13,131.9,130.93,131.85,19151.0,131.13,131.9,130.93,131.85,19151.0
2020-03-12 12:25:00,131.68,132.07,131.46,131.48,25130.0,131.68,132.07,131.46,131.48,25130.0
2020-03-12 12:30:00,131.45,132.2,131.21,132.07,15799.0,131.45,132.2,131.21,132.07,15799.0
2020-03-12 12:35:00,132.1,133.07,131.64,132.76,28205.0,132.1,133.07,131.64,132.76,28205.0
2020-03-12 12:40:00,132.7,132.7,131.82,132.45,19985.0,132.7,132.7,131.82,132.45,19985.0
2020-03-12 12:45:00,132.47,132.7,131.82,132.16,23143.0,132.47,132.7,131.82,132.16,23143.0
2020-03-12 12:50:00,132.15,134.09,132.12,133.51,54094.0,132.15,134.09,132.12,133.51,54094.0
2020-03-12 12:55:00,133.35,135.17,133.14,134.43,32184.0,133.35,135.17,133.14,134.43,32184.0
2020-03-12 13:00:00,134.5,137.93,133.93,137.75,28058.0,134.5,137.93,133.93,137.75,28058.0
2020-03-12 13:05:00,137.67,138.37,136.83,137.21,33638.0,137.67,138.37,136.83,137.21,33638.0
2020-03-12 13:10:00,137.19,137.53,134.35,135.03,20093.0,137.19,137.53,134.35,135.03,20093.0
2020-03-12 13:15:00,135.04,135.88,134.71,135.72,16418.0,135.04,135.88,134.71,135.72,16418.0
2020-03-12 13:20:00,135.56,136.55,135.08,135.91,25505.0,135.56,136.55,135.08,135.91,25505.0
2020-03-12 13:25:00,135.76,136.22,135.22,135.99,9200.0,135.76,136.22,135.22,135.99,9200.0
2020-03-12 13:30:00,135.85,136.61,135.26,135.27,11698.0,135.85,136.61,135.26,135.27,11698.0
2020-03-12 13:35:00,135.17,135.39,133.69,134.12,11405.0,135.17,135.39,133.69,134.12,11405.0
2020-03-12 13:40:00,134.09,134.66,133.9,134.19,11511.0,134.09,134.66,133.9,134.19,11511.0
2020-03-12 13:45:00,134.07,135.42,133.73,135.02,14667.0,134.07,135.42,133.73,135.02,14667.0
2020-03-12 13:50:00,135.07,135.92,134.58,134.91,28061.0,135.07,135.92,134.58,134.91,28061.0
2020-03-12 13:55:00,135.03,136.37,134.99,136.27,18908.0,135.03,136.37,134.99,136.27,18908.0
2020-03-12 14:00:00,136.46,136.81,134.52,136.09,20714.0,136.46,136.81,134.52,136.09,20714.0
2020-03-12 14:05:00,136.13,136.37,135.36,135.93,17102.0,136.13,136.37,135.36,135.93,17102.0
2020-03-12 14:10:00,136.11,136.3,135.28,135.37,126046.0,136.11,136.3,135.28,135.37,126046.0
2020-03-12 14:15:00,135.46,135.93,135.13,135.29,44049.0,135.46,135.93,135.13,135.29,44049.0
2020-03-12 14:20:00,135.33,135.56,135.14,135.4,14816.0,135.33,135.56,135.14,135.4,14816.0
2020-03-12 14:25:00,135.61,135.84,135.19,135.47,27527.0,135.61,135.84,135.19,135.47,27527.0
2020-03-12 14:30:00,135.42,136.17,135.29,135.42,24042.0,135.42,136.17,135.29,135.42,24042.0
2020-03-12 14:35:00,135.57,135.64,134.55,134.55,21340.0,135.57,135.64,134.55,134.55,21340.0
2020-03-12 14:40:00,134.53,135.54,134.22,134.61,38017.0,134.53,135.54,134.22,134.61,38017.0
2020-03-12 14:45:00,134.64,135.02,134.11,134.92,25164.0,134.64,135.02,134.11,134.92,25164.0
2020-03-12 14:50:00,134.88,135.13,133.82,133.9,23256.0,134.88,135.13,133.82,133.9,23256.0
2020-03-12 14:55:00,133.97,134.32,132.93,133.39,51119.0,133.97,134.32,132.93,133.39,51119.0
2020-03-12 15:00:00,133.45,133.63,132.95,133.0,32362.0,133.45,133.63,132.95,133.0,32362.0
2020-03-12 15:05:00,133.06,133.4,132.54,133.01,34799.0,133.06,133.4,132.54,133.01,34799.0
2020-03-12 15:10:00,132.97,133.92,132.55,132.65,74859.0,132.97,133.92,132.55,132.65,74859.0
2020-03-12 15:15:00,132.6,132.63,132.02,132.12,27981.0,132.6,132.63,132.02,132.12,27981.0
2020-03-12 15:20:00,132.23,132.5,131.89,132.26,49204.0,132.23,132.5,131.89,132.26,49204.0
2020-03-12 15:25:00,132.16,132.45,132.11,132.21,33874.0,132.16,132.45,132.11,132.21,33874.0
2020-03-12 15:30:00,132.24,132.69,132.0,132.15,48000.0,132.24,132.69,132.0,132.15,48000.0
2020-03-12 15:35:00,132.16,132.55,132.05,132.55,45560.0,132.16,132.55,132.05,132.55,45560.0
2020-03-12 15:40:00,132.53,133.53,132.32,132.72,50495.0,132.53,133.53,132.32,132.72,50495.0
2020-03-12 15:45:00,132.77,133.1,132.41,132.61,54896.0,132.77,133.1,132.41,132.61,54896.0
2020-03-12 15:50:00,132.67,133.53,132.63,132.71,84319.0,132.67,133.53,132.63,132.71,84319.0
2020-03-12 15:55:00,132.75,132.84,131.33,131.33,125620.0,132.75,132.84,131.33,131.33,125620.0
2020-03-13 09:30:00,137.27,140.24,137.1,137.25,84015.0,137.27,140.24,137.1,137.25,84015.0
2020-03-13 09:35:00,137.45,137.5,134.3,134.3,59676.0,137.45,137.5,134.3,134.3,59676.0
2020-03-13 09:40:00,134.02,134.24,132.89,133.45,43951.0,134.02,134.24,132.89,133.45,43951.0
2020-03-13 09:45:00,133.97,134.33,133.35,133.43,21833.0,133.97,134.33,133.35,133.43,21833.0
2020-03-13 09:50:00,133.47,133.53,131.11,131.15,38511.0,133.47,133.53,131.11,131.15,38511.0
2020-03-13 09:55:00,131.15,131.62,130.61,131.08,35180.0,131.15,131.62,130.61,131.08,35180.0
2020-03-13 10:00:00,131.3,133.07,130.97,132.9,23515.0,131.3,133.07,130.97,132.9,23515.0
2020-03-13 10:05:00,133.06,133.48,132.23,132.23,37649.0,133.06,133.48,132.23,132.23,37649.0
2020-03-13 10:10:00,132.03,132.29,131.0,131.18,30851.0,132.03,132.29,131.0,131.18,30851.0
2020-03-13 10:15:00,131.18,132.18,130.95,131.3,21708.0,131.18,132.18,130.95,131.3,21708.0
2020-03-13 10:20:00,131.29,132.06,130.98,130.98,47399.0,131.29,132.06,130.98,130.98,47399.0
2020-03-13 10:25:00,131.23,131.61,130.37,130.37,14425.0,131.23,131.61,130.37,130.37,14425.0
2020-03-13 10:30:00,130.52,131.03,130.01,130.44,20291.0,130.52,131.03,130.01,130.44,20291.0
2020-03-13 10:35:00,130.6,131.24,130.23,130.91,20865.0,130.6,131.24,130.23,130.91,20865.0
2020-03-13 10:40:00,130.91,131.19,130.34,130.56,24146.0,130.91,131.19,130.34,130.56,24146.0
2020-03-13 10:45:00,130.56,131.15,130.31,130.48,22653.0,130.56,131.15,130.31,130.48,22653.0
2020-03-13 10:50:00,130.48,131.31,130.48,130.81,24343.0,130.48,131.31,130.48,130.81,24343.0
2020-03-13 10:55:00,130.76,130.93,128.69,128.69,32353.0,130.76,130.93,128.69,128.69,32353.0
2020-03-13 11:00:00,128.63,129.65,128.63,129.3,16330.0,128.63,129.65,128.63,129.3,16330.0
2020-03-13 11:05:00,129.12,129.22,128.43,128.8,22175.0,129.12,129.22,128.43,128.8,22175.0
2020-03-13 11:10:00,128.61,129.6,128.27,129.08,23172.0,128.61,129.6,128.27,129.08,23172.0
2020-03-13 11:15:00,128.93,129.09,128.18,128.57,12664.0,128.93,129.09,128.18,128.57,12664.0
2020-03-13 11:20:00,128.4,128.78,128.0,128.31,17134.0,128.4,128.78,128.0,128.31,17134.0
2020-03-13 11:25:00,128.34,128.44,127.29,127.29,15250.0,128.34,128.44,127.29,127.29,15250.0
2020-03-13 11:30:00,127.37,127.74,126.63,127.09,12178.0,127.37,127.74,126.63,127.09,12178.0
2020-03-13 11:35:00,127.21,127.75,126.25,126.41,23853.0,127.21,127.75,126.25,126.41,23853.0
2020-03-13 11:40:00,126.55,126.76,126.01,126.38,14005.0,126.55,126.76,126.01,126.38,14005.0
2020-03-13 11:45:00,126.34,126.74,125.55,125.6,21741.0,126.34,126.74,125.55,125.6,21741.0
2020-03-13 11:50:00,125.66,126.25,125.05,125.44,36875.0,125.66,126.25,125.05,125.44,36875.0
2020-03-13 11:55:00,125.74,126.71,125.04,126.29,50702.0,125.74,126.71,125.04,126.29,50702.0
2020-03-13 12:00:00,126.29,126.84,126.11,126.54,14950.0,126.29,126.84,126.11,126.54,14950.0
2020-03-13 12:05:00,126.55,126.75,125.72,125.87,21429.0,126.55,126.75,125.72,125.87,21429.0
2020-03-13 12:10:00,126.0,127.33,125.64,127.1,21154.0,126.0,127.33,125.64,127.1,21154.0
2020-03-13 12:15:00,127.33,127.74,127.0,127.22,44303.0,127.33,127.74,127.0,127.22,44303.0
2020-03-13 12:20:00,127.32,127.67,126.67,126.84,34015.0,127.32,127.67,126.67,126.84,34015.0
2020-03-13 12:25:00,126.81,127.69,126.29,127.08,41416.0,126.81,127.69,126.29,127.08,41416.0
2020-03-13 12:30:00,127.01,128.87,126.99,128.4,40983.0,127.01,128.87,126.99,128.4,40983.0
2020-03-13 12:35:00,128.58,128.62,127.45,127.78,20559.0,128.58,128.62,127.45,127.78,20559.0
2020-03-13 12:40:00,127.88,128.61,127.74,128.52,23860.0,127.88,128.61,127.74,128.52,23860.0
2020-03-13 12:45:00,128.62,129.24,128.02,129.19,26716.0,128.62,129.24,128.02,129.19,26716.0
2020-03-13 12:50:00,129.32,129.42,128.77,128.79,19417.0,129.32,129.42,128.77,128.79,19417.0
2020-03-13 12:55:00,128.57,128.84,128.19,128.28,9907.0,128.57,128.84,128.19,128.28,9907.0
2020-03-13 13:00:00,128.25,128.7,127.71,128.0,16163.0,128.25,128.7,127.71,128.0,16163.0
2020-03-13 13:05:00,127.98,128.17,127.27,127.27,40843.0,127.98,128.17,127.27,127.27,40843.0
2020-03-13 13:10:00,127.19,127.47,126.76,127.38,11491.0,127.19,127.47,126.76,127.38,11491.0
2020-03-13 13:15:00,127.65,128.15,127.65,127.81,10810.0,127.65,128.15,127.65,127.81,10810.0
2020-03-13 13:20:00,127.74,128.33,127.74,128.33,19700.0,127.74,128.33,127.74,128.33,19700.0
2020-03-13 13:25:00,128.53,129.15,128.38,129.09,14318.0,128.53,129.15,128.38,129.09,14318.0
2020-03-13 13:30:00,129.05,129.37,128.74,128.82,33933.0,129.05,129.37,128.74,128.82,33933.0
2020-03-13 13:35:00,128.74,128.96,128.11,128.47,25822.0,128.74,128.96,128.11,128.47,25822.0
2020-03-13 13:40:00,128.66,128.99,128.19,128.48,71187.0,128.66,128.99,128.19,128.48,71187.0
2020-03-13 13:45:00,128.47,129.84,128.4,129.84,39840.0,128.47,129.84,128.4,129.84,39840.0
2020-03-13 13:50:00,129.93,130.07,129.52,129.53,20653.0,129.93,130.07,129.52,129.53,20653.0
2020-03-13 13:55:00,129.5,129.75,129.25,129.36,46491.0,129.5,129.75,129.25,129.36,46491.0
2020-03-13 14:00:00,129.18,129.35,128.35,128.47,32855.0,129.18,129.35,128.35,128.47,32855.0
2020-03-13 14:05:00,128.46,128.76,127.44,127.95,27765.0,128.46,128.76,127.44,127.95,27765.0
2020-03-13 14:10:00,127.95,128.17,127.51,127.57,23971.0,127.95,128.17,127.51,127.57,23971.0
2020-03-13 14:15:00,127.63,128.41,127.63,127.8,22903.0,127.63,128.41,127.63,127.8,22903.0
2020-03-13 14:20:00,127.79,127.93,127.33,127.85,31205.0,127.79,127.93,127.33,127.85,31205.0
2020-03-13 14:25:00,127.85,127.98,127.36,127.39,18738.0,127.85,127.98,127.36,127.39,18738.0
2020-03-13 14:30:00,127.48,127.57,126.91,127.42,16255.0,127.48,127.57,126.91,127.42,16255.0
2020-03-13 14:35:00,127.45,127.45,126.6,126.76,11090.0,127.45,127.45,126.6,126.76,11090.0
2020-03-13 14:40:00,126.77,128.09,126.51,127.86,58257.0,126.77,128.09,126.51,127.86,58257.0
2020-03-13 14:45:00,127.85,127.85,127.09,127.32,30568.0,127.85,127.85,127.09,127.32,30568.0
2020-03-13 14:50:00,127.32,128.29,127.06,127.92,13942.0,127.32,128.29,127.06,127.92,13942.0
2020-03-13 14:55:00,127.87,128.94,127.68,128.61,36552.0,127.87,128.94,127.68,128.61,36552.0
2020-03-13 15:00:00,128.53,129.75,128.4,129.72,35886.0,128.53,129.75,128.4,129.72,35886.0
2020-03-13 15:05:00,129.71,130.49,129.66,129.9,28150.0,129.71,130.49,129.66,129.9,28150.0
2020-03-13 15:10:00,129.85,131.49,129.43,131.48,38246.0,129.85,131.49,129.43,131.48,38246.0
2020-03-13 15:15:00,131.43,131.68,130.69,130.9,32250.0,131.43,131.68,130.69,130.9,32250.0
2020-03-13 15:20:00,130.73,132.6,130.49,132.2,57968.0,130.73,132.6,130.49,132.2,57968.0
2020-03-13 15:25:00,132.19,132.37,130.95,130.96,65725.0,132.19,132.37,130.95,130.96,65725.0
2020-03-13 15:30:00,131.21,131.89,129.43,130.36,68673.0,131.21,131.89,129.43,130.36,68673.0
2020-03-13 15:35:00,130.44,131.61,129.28,131.29,46170.0,130.44,131.61,129.28,131.29,46170.0
2020-03-13 15:40:00,131.19,132.1,130.56,131.67,44816.0,131.19,132.1,130.56,131.67,44816.0
2020-03-13 15:45:00,131.75,133.9,131.59,133.81,69831.0,131.75,133.9,131.59,133.81,69831.0
2020-03-13 15:50:00,133.99,136.48,133.86,136.04,92597.0,133.99,136.48,133.86,136.04,92597.0
2020-03-13 15:55:00,135.79,138.14,134.16,137.76,316891.0,135.79,138.14,134.16,137.76,316891.0
2020-03-16 09:30:00,124.2,124.5,124.2,124.5,33148.0,124.2,124.5,124.2,124.5,33148.0
2020-03-16 09:35:00,124.5,124.5,124.5,124.5,0.0,124.5,124.5,124.5,124.5,0.0
2020-03-16 09:40:00,124.5,124.5,124.5,124.5,0.0,124.5,124.5,124.5,124.5,0.0
2020-03-16 09:45:00,121.96,123.18,118.88,119.6,81057.0,121.96,123.18,118.88,119.6,81057.0
2020-03-16 09:50:00,119.49,121.1,119.34,120.56,85790.0,119.49,121.1,119.34,120.56,85790.0
2020-03-16 09:55:00,120.83,122.79,120.83,121.9,56771.0,120.83,122.79,120.83,121.9,56771.0
2020-03-16 10:00:00,121.92,122.25,119.12,119.33,37385.0,121.92,122.25,119.12,119.33,37385.0
2020-03-16 10:05:00,119.4,120.2,119.02,119.09,37558.0,119.4,120.2,119.02,119.09,37558.0
2020-03-16 10:10:00,119.09,119.12,117.15,117.39,38137.0,119.09,119.12,117.15,117.39,38137.0
2020-03-16 10:15:00,117.41,117.41,116.14,116.66,68497.0,117.41,117.41,116.14,116.66,68497.0
2020-03-16 10:20:00,116.7,117.61,116.35,117.46,42261.0,116.7,117.61,116.35,117.46,42261.0
2020-03-16 10:25:00,117.33,118.56,117.33,117.53,30295.0,117.33,118.56,117.33,117.53,30295.0
2020-03-16 10:30:00,117.44,120.39,117.44,120.39,63376.0,117.44,120.39,117.44,120.39,63376.0
2020-03-16 10:35:00,120.39,123.33,120.38,123.33,56270.0,120.39,123.33,120.38,123.33,56270.0
2020-03-16 10:40:00,123.44,124.86,123.18,124.12,45688.0,123.44,124.86,123.18,124.12,45688.0
2020-03-16 10:45:00,124.23,125.42,123.46,123.91,77317.0,124.23,125.42,123.46,123.91,77317.0
2020-03-16 10:50:00,123.98,125.81,123.66,125.69,43683.0,123.98,125.81,123.66,125.69,43683.0
2020-03-16 10:55:00,125.81,128.76,125.0,128.16,59493.0,125.81,128.76,125.0,128.16,59493.0
2020-03-16 11:00:00,127.72,127.99,126.12,127.15,58034.0,127.72,127.99,126.12,127.15,58034.0
2020-03-16 11:05:00,127.15,128.5,126.86,128.5,28024.0,127.15,128.5,126.86,128.5,28024.0
2020-03-16 11:10:00,128.52,128.93,128.38,128.71,45722.0,128.52,128.93,128.38,128.71,45722.0
2020-03-16 11:15:00,128.71,130.14,128.35,130.07,37250.0,128.71,130.14,128.35,130.07,37250.0
2020-03-16 11:20:00,130.19,130.23,129.05,129.97,52853.0,130.19,130.23,129.05,129.97,52853.0
2020-03-16 11:25:00,129.97,130.68,129.97,130.58,196480.0,129.97,130.68,129.97,130.58,196480.0
2020-03-16 11:30:00,130.68,130.72,127.44,127.65,14742.0,130.68,130.72,127.44,127.65,14742.0
2020-03-16 11:35:00,127.73,128.76,127.57,128.67,27209.0,127.73,128.76,127.57,128.67,27209.0
2020-03-16 11:40:00,128.67,129.0,127.01,127.22,284375.0,128.67,129.0,127.01,127.22,284375.0
2020-03-16 11:45:00,127.03,127.42,126.65,127.13,53639.0,127.03,127.42,126.65,127.13,53639.0
2020-03-16 11:50:00,127.08,127.77,126.86,127.77,28731.0,127.08,127.77,126.86,127.77,28731.0
2020-03-16 11:55:00,127.77,130.61,127.77,130.61,28246.0,127.77,130.61,127.77,130.61,28246.0
2020-03-16 12:00:00,130.02,130.51,128.04,128.24,231615.0,130.02,130.51,128.04,128.24,231615.0
2020-03-16 12:05:00,128.18,128.55,127.15,128.34,31989.0,128.18,128.55,127.15,128.34,31989.0
2020-03-16 12:10:00,128.4,128.59,126.79,126.79,43462.0,128.4,128.59,126.79,126.79,43462.0
2020-03-16 12:15:00,127.03,127.21,125.24,125.57,27830.0,127.03,127.21,125.24,125.57,27830.0
2020-03-16 12:20:00,125.48,125.8,124.95,125.14,59544.0,125.48,125.8,124.95,125.14,59544.0
2020-03-16 12:25:00,125.0,126.4,125.0,125.91,16800.0,125.0,126.4,125.0,125.91,16800.0
2020-03-16 12:30:00,126.08,126.22,125.22,125.81,17096.0,126.08,126.22,125.22,125.81,17096.0
2020-03-16 12:35:00,126.03,126.48,125.13,125.23,26020.0,126.03,126.48,125.13,125.23,26020.0
2020-03-16 12:40:00,125.38,125.82,125.2,125.41,14826.0,125.38,125.82,125.2,125.41,14826.0
2020-03-16 12:45:00,125.41,125.62,125.01,125.47,16860.0,125.41,125.62,125.01,125.47,16860.0
2020-03-16 12:50:00,125.22,125.22,124.07,124.27,15532.0,125.22,125.22,124.07,124.27,15532.0
2020-03-16 12:55:00,124.24,124.46,123.58,124.09,11574.0,124.24,124.46,123.58,124.09,11574.0
2020-03-16 13:00:00,123.96,124.44,123.66,123.78,8215.0,123.96,124.44,123.66,123.78,8215.0
2020-03-16 13:05:00,123.66,123.66,123.18,123.26,6477.0,123.66,123.66,123.18,123.26,6477.0
2020-03-16 13:10:00,123.17,124.29,123.16,123.86,28150.0,123.17,124.29,123.16,123.86,28150.0
2020-03-16 13:15:00,123.92,123.92,123.0,123.17,13377.0,123.92,123.92,123.0,123.17,13377.0
2020-03-16 13:20:00,122.93,123.21,122.5,122.85,87159.0,122.93,123.21,122.5,122.85,87159.0
2020-03-16 13:25:00,122.91,122.91,121.72,122.17,14656.0,122.91,122.91,121.72,122.17,14656.0
2020-03-16 13:30:00,122.04,122.17,121.08,121.33,9873.0,122.04,122.17,121.08,121.33,9873.0
2020-03-16 13:35:00,121.47,121.47,120.52,120.89,27522.0,121.47,121.47,120.52,120.89,27522.0
2020-03-16 13:40:00,121.02,121.02,120.7,120.89,9400.0,121.02,121.02,120.7,120.89,9400.0
2020-03-16 13:45:00,120.86,121.14,120.72,120.76,15529.0,120.86,121.14,120.72,120.76,15529.0
2020-03-16 13:50:00,120.92,121.14,120.07,120.14,40416.0,120.92,121.14,120.07,120.14,40416.0
2020-03-16 13:55:00,120.19,121.7,120.16,121.7,25075.0,120.19,121.7,120.16,121.7,25075.0
2020-03-16 14:00:00,121.7,122.32,121.44,122.02,22724.0,121.7,122.32,121.44,122.02,22724.0
2020-03-16 14:05:00,122.16,122.37,121.57,121.98,20717.0,122.16,122.37,121.57,121.98,20717.0
2020-03-16 14:10:00,121.91,122.75,121.79,122.57,32864.0,121.91,122.75,121.79,122.57,32864.0
2020-03-16 14:15:00,122.58,122.62,121.9,122.07,16728.0,122.58,122.62,121.9,122.07,16728.0
2020-03-16 14:20:00,122.07,122.26,121.3,121.52,18463.0,122.07,122.26,121.3,121.52,18463.0
2020-03-16 14:25:00,121.5,122.02,121.26,122.02,18875.0,121.5,122.02,121.26,122.02,18875.0
2020-03-16 14:30:00,122.02,123.65,121.95,123.46,22789.0,122.02,123.65,121.95,123.46,22789.0
2020-03-16 14:35:00,123.69,123.74,122.05,122.09,15802.0,123.69,123.74,122.05,122.09,15802.0
2020-03-16 14:40:00,121.71,121.94,120.77,121.01,15289.0,121.71,121.94,120.77,121.01,15289.0
2020-03-16 14:45:00,120.92,121.28,120.49,121.23,25511.0,120.92,121.28,120.49,121.23,25511.0
2020-03-16 14:50:00,121.31,122.13,121.01,121.64,21406.0,121.31,122.13,121.01,121.64,21406.0
2020-03-16 14:55:00,121.59,122.45,121.48,122.3,20657.0,121.59,122.45,121.48,122.3,20657.0
2020-03-16 15:00:00,122.3,123.57,122.12,122.49,19653.0,122.3,123.57,122.12,122.49,19653.0
2020-03-16 15:05:00,122.34,122.47,121.7,121.81,23880.0,122.34,122.47,121.7,121.81,23880.0
2020-03-16 15:10:00,121.71,121.79,120.6,120.6,40837.0,121.71,121.79,120.6,120.6,40837.0
2020-03-16 15:15:00,120.88,121.5,120.67,120.91,61202.0,120.88,121.5,120.67,120.91,61202.0
2020-03-16 15:20:00,121.08,121.73,120.83,121.3,20088.0,121.08,121.73,120.83,121.3,20088.0
2020-03-16 15:25:00,121.3,121.68,120.4,120.57,33964.0,121.3,121.68,120.4,120.57,33964.0
2020-03-16 15:30:00,120.42,120.46,119.3,119.73,36255.0,120.42,120.46,119.3,119.73,36255.0
2020-03-16 15:35:00,119.62,119.62,118.89,119.21,35284.0,119.62,119.62,118.89,119.21,35284.0
2020-03-16 15:40:00,119.2,120.91,118.93,120.91,63630.0,119.2,120.91,118.93,120.91,63630.0
2020-03-16 15:45:00,120.93,120.95,119.31,120.16,66410.0,120.93,120.95,119.31,120.16,66410.0
2020-03-16 15:50:00,120.23,120.94,119.86,120.68,152925.0,120.23,120.94,119.86,120.68,152925.0
2020-03-16 15:55:00,120.83,120.83,119.41,120.17,241799.0,120.83,120.83,119.41,120.17,241799.0
2020-03-17 09:30:00,122.23,122.71,120.23,120.24,55123.0,122.23,122.71,120.23,120.24,55123.0
2020-03-17 09:35:00,120.29,120.6,115.93,115.93,51941.0,120.29,120.6,115.93,115.93,51941.0
2020-03-17 09:40:00,116.07,116.34,115.37,115.55,45325.0,116.07,116.34,115.37,115.55,45325.0
2020-03-17 09:45:00,115.48,116.96,114.26,114.57,80457.0,115.48,116.96,114.26,114.57,80457.0
2020-03-17 09:50:00,114.57,114.95,113.57,114.5,49992.0,114.57,114.95,113.57,114.5,49992.0
2020-03-17 09:55:00,114.7,114.91,114.2,114.2,66186.0,114.7,114.91,114.2,114.2,66186.0
2020-03-17 10:00:00,114.19,114.4,113.08,114.38,39373.0,114.19,114.4,113.08,114.38,39373.0
2020-03-17 10:05:00,114.43,115.4,114.35,115.04,33109.0,114.43,115.4,114.35,115.04,33109.0
2020-03-17 10:10:00,115.09,115.63,115.06,115.2,50507.0,115.09,115.63,115.06,115.2,50507.0
2020-03-17 10:15:00,115.26,115.62,114.5,115.23,25445.0,115.26,115.62,114.5,115.23,25445.0
2020-03-17 10:20:00,115.31,115.4,114.1,114.15,65480.0,115.31,115.4,114.1,114.15,65480.0
2020-03-17 10:25:00,114.48,114.79,114.02,114.48,38706.0,114.48,114.79,114.02,114.48,38706.0
2020-03-17 10:30:00,114.49,115.19,114.28,115.04,341093.0,114.49,115.19,114.28,115.04,341093.0
2020-03-17 10:35:00,114.94,117.04,114.93,116.41,83569.0,114.94,117.04,114.93,116.41,83569.0
2020-03-17 10:40:00,116.39,117.25,115.96,117.2,130235.0,116.39,117.25,115.96,117.2,130235.0
2020-03-17 10:45:00,117.1,118.15,115.9,118.15,193083.0,117.1,118.15,115.9,118.15,193083.0
2020-03-17 10:50:00,118.01,118.83,117.28,117.44,699621.0,118.01,118.83,117.28,117.44,699621.0
2020-03-17 10:55:00,117.36,118.42,116.75,118.11,99882.0,117.36,118.42,116.75,118.11,99882.0
2020-03-17 11:00:00,118.23,118.93,117.94,118.84,24819.0,118.23,118.93,117.94,118.84,24819.0
2020-03-17 11:05:00,119.0,122.14,118.9,122.14,20724.0,119.0,122.14,118.9,122.14,20724.0
2020-03-17 11:10:00,122.32,123.85,122.31,123.08,34186.0,122.32,123.85,122.31,123.08,34186.0
2020-03-17 11:15:00,123.0,123.43,122.24,123.34,33279.0,123.0,123.43,122.24,123.34,33279.0
2020-03-17 11:20:00,123.34,123.42,121.82,122.39,34394.0,123.34,123.42,121.82,122.39,34394.0
2020-03-17 11:25:00,122.3,123.99,122.15,123.89,27987.0,122.3,123.99,122.15,123.89,27987.0
2020-03-17 11:30:00,123.83,125.63,123.8,124.97,49095.0,123.83,125.63,123.8,124.97,49095.0
2020-03-17 11:35:00,124.7,125.26,123.65,123.76,17771.0,124.7,125.26,123.65,123.76,17771.0
2020-03-17 11:40:00,123.7,125.39,123.67,125.13,33626.0,123.7,125.39,123.67,125.13,33626.0
2020-03-17 11:45:00,125.25,125.53,125.04,125.48,18784.0,125.25,125.53,125.04,125.48,18784.0
2020-03-17 11:50:00,125.34,125.78,125.15,125.43,20282.0,125.34,125.78,125.15,125.43,20282.0
2020-03-17 11:55:00,125.44,125.44,124.79,125.31,20368.0,125.44,125.44,124.79,125.31,20368.0
2020-03-17 12:00:00,125.37,125.37,124.5,124.61,18114.0,125.37,125.37,124.5,124.61,18114.0
2020-03-17 12:05:00,124.62,125.76,124.4,125.64,31615.0,124.62,125.76,124.4,125.64,31615.0
2020-03-17 12:10:00,125.83,125.85,124.94,124.96,32513.0,125.83,125.85,124.94,124.96,32513.0
2020-03-17 12:15:00,124.95,125.27,123.81,125.11,27730.0,124.95,125.27,123.81,125.11,27730.0
2020-03-17 12:20:00,125.1,125.18,123.53,123.92,21931.0,125.1,125.18,123.53,123.92,21931.0
2020-03-17 12:25:00,123.91,123.99,122.55,122.75,16224.0,123.91,123.99,122.55,122.75,16224.0
2020-03-17 12:30:00,122.75,123.26,122.6,123.21,14691.0,122.75,123.26,122.6,123.21,14691.0
2020-03-17 12:35:00,123.21,123.48,122.9,123.17,21131.0,123.21,123.48,122.9,123.17,21131.0
2020-03-17 12:40:00,123.12,123.12,121.61,121.84,21466.0,123.12,123.12,121.61,121.84,21466.0
2020-03-17 12:45:00,121.99,122.57,121.63,121.77,16547.0,121.99,122.57,121.63,121.77,16547.0
2020-03-17 12:50:00,121.53,121.56,120.56,120.71,26230.0,121.53,121.56,120.56,120.71,26230.0
2020-03-17 12:55:00,120.47,120.69,119.14,119.94,37882.0,120.47,120.69,119.14,119.94,37882.0
2020-03-17 13:00:00,120.23,120.65,118.56,118.56,27597.0,120.23,120.65,118.56,118.56,27597.0
2020-03-17 13:05:00,118.66,118.89,118.02,118.02,22973.0,118.66,118.89,118.02,118.02,22973.0
2020-03-17 13:10:00,118.02,118.97,117.66,118.29,32992.0,118.02,118.97,117.66,118.29,32992.0
2020-03-17 13:15:00,118.34,119.14,118.32,118.92,33801.0,118.34,119.14,118.32,118.92,33801.0
2020-03-17 13:20:00,118.92,119.39,118.86,118.96,15647.0,118.92,119.39,118.86,118.96,15647.0
2020-03-17 13:25:00,118.86,119.33,118.59,119.13,16377.0,118.86,119.33,118.59,119.13,16377.0
2020-03-17 13:30:00,119.16,120.43,118.66,120.43,16411.0,119.16,120.43,118.66,120.43,16411.0
2020-03-17 13:35:00,120.3,121.03,119.93,121.03,21233.0,120.3,121.03,119.93,121.03,21233.0
2020-03-17 13:40:00,120.96,121.42,120.8,121.06,26054.0,120.96,121.42,120.8,121.06,26054.0
2020-03-17 13:45:00,121.09,123.79,121.09,123.65,24412.0,121.09,123.79,121.09,123.65,24412.0
2020-03-17 13:50:00,123.7,123.88,122.88,122.95,14405.0,123.7,123.88,122.88,122.95,14405.0
2020-03-17 13:55:00,123.03,123.65,122.87,123.65,24241.0,123.03,123.65,122.87,123.65,24241.0
2020-03-17 14:00:00,123.24,124.43,123.24,124.13,25931.0,123.24,124.43,123.24,124.13,25931.0
2020-03-17 14:05:00,124.3,125.43,124.24,125.22,46938.0,124.3,125.43,124.24,125.22,46938.0
2020-03-17 14:10:00,125.23,125.66,125.13,125.34,24057.0,125.23,125.66,125.13,125.34,24057.0
2020-03-17 14:15:00,125.47,126.87,125.25,126.66,22654.0,125.47,126.87,125.25,126.66,22654.0
2020-03-17 14:20:00,126.81,126.82,124.39,124.53,19792.0,126.81,126.82,124.39,124.53,19792.0
2020-03-17 14:25:00,124.38,125.17,124.38,125.12,32433.0,124.38,125.17,124.38,125.12,32433.0
2020-03-17 14:30:00,125.08,126.28,125.08,126.01,13486.0,125.08,126.28,125.08,126.01,13486.0
2020-03-17 14:35:00,125.83,126.08,125.36,125.67,11825.0,125.83,126.08,125.36,125.67,11825.0
2020-03-17 14:40:00,125.54,126.3,125.48,125.8,34354.0,125.54,126.3,125.48,125.8,34354.0
2020-03-17 14:45:00,125.72,125.72,124.19,124.24,17276.0,125.72,125.72,124.19,124.24,17276.0
2020-03-17 14:50:00,124.32,124.98,124.17,124.48,14683.0,124.32,124.98,124.17,124.48,14683.0
2020-03-17 14:55:00,124.56,125.56,124.5,124.9,14045.0,124.56,125.56,124.5,124.9,14045.0
2020-03-17 15:00:00,124.9,124.9,123.8,124.0,16207.0,124.9,124.9,123.8,124.0,16207.0
2020-03-17 15:05:00,123.96,124.99,123.5,124.89,21440.0,123.96,124.99,123.5,124.89,21440.0
2020-03-17 15:10:00,124.88,125.22,124.47,124.47,19314.0,124.88,125.22,124.47,124.47,19314.0
2020-03-17 15:15:00,124.42,124.49,123.59,123.59,28676.0,124.42,124.49,123.59,123.59,28676.0
2020-03-17 15:20:00,123.58,123.81,122.55,123.49,26632.0,123.58,123.81,122.55,123.49,26632.0
2020-03-17 15:25:00,123.53,123.64,123.17,123.4,24422.0,123.53,123.64,123.17,123.4,24422.0
2020-03-17 15:30:00,123.38,124.77,123.23,124.62,21764.0,123.38,124.77,123.23,124.62,21764.0
2020-03-17 15:35:00,124.58,125.13,124.51,124.82,36680.0,124.58,125.13,124.51,124.82,36680.0
2020-03-17 15:40:00,124.82,125.95,124.75,125.38,35055.0,124.82,125.95,124.75,125.38,35055.0
2020-03-17 15:45:00,125.31,125.34,124.43,124.46,31700.0,125.31,125.34,124.43,124.46,31700.0
2020-03-17 15:50:00,124.59,124.99,123.25,124.36,46264.0,124.59,124.99,123.25,124.36,46264.0
2020-03-17 15:55:00,124.34,124.6,123.65,124.03,122407.0,124.34,124.6,123.65,124.03,122407.0
2020-03-18 09:30:00,116.44,120.0,114.73,118.67,47254.0,116.44,120.0,114.73,118.67,47254.0
2020-03-18 09:35:00,118.62,118.63,117.17,117.72,28746.0,118.62,118.63,117.17,117.72,28746.0
2020-03-18 09:40:00,117.8,119.69,117.26,118.81,33464.0,117.8,119.69,117.26,118.81,33464.0
2020-03-18 09:45:00,118.58,118.83,117.94,118.36,21099.0,118.58,118.83,117.94,118.36,21099.0
2020-03-18 09:50:00,118.42,119.57,118.42,119.37,19990.0,118.42,119.57,118.42,119.37,19990.0
2020-03-18 09:55:00,119.57,120.06,117.8,117.83,31750.0,119.57,120.06,117.8,117.83,31750.0
2020-03-18 10:00:00,117.58,118.69,117.58,118.03,32844.0,117.58,118.69,117.58,118.03,32844.0
2020-03-18 10:05:00,118.0,118.61,117.32,117.47,33033.0,118.0,118.61,117.32,117.47,33033.0
2020-03-18 10:10:00,117.31,117.9,117.03,117.73,13708.0,117.31,117.9,117.03,117.73,13708.0
2020-03-18 10:15:00,117.79,118.32,117.36,117.49,98449.0,117.79,118.32,117.36,117.49,98449.0
2020-03-18 10:20:00,117.49,117.73,117.42,117.56,91536.0,117.49,117.73,117.42,117.56,91536.0
2020-03-18 10:25:00,117.59,118.46,117.33,118.42,48385.0,117.59,118.46,117.33,118.42,48385.0
2020-03-18 10:30:00,118.36,118.66,118.02,118.22,22888.0,118.36,118.66,118.02,118.22,22888.0
2020-03-18 10:35:00,118.14,118.99,118.05,118.74,20281.0,118.14,118.99,118.05,118.74,20281.0
2020-03-18 10:40:00,118.59,119.45,118.51,119.39,13524.0,118.59,119.45,118.51,119.39,13524.0
2020-03-18 10:45:00,119.25,119.42,118.32,119.3,20003.0,119.25,119.42,118.32,119.3,20003.0
2020-03-18 10:50:00,119.05,119.1,117.04,117.16,14487.0,119.05,119.1,117.04,117.16,14487.0
2020-03-18 10:55:00,117.05,117.11,115.81,116.02,15301.0,117.05,117.11,115.81,116.02,15301.0
2020-03-18 11:00:00,116.22,116.91,116.17,116.42,21463.0,116.22,116.91,116.17,116.42,21463.0
2020-03-18 11:05:00,116.44,116.52,115.53,115.68,25598.0,116.44,116.52,115.53,115.68,25598.0
2020-03-18 11:10:00,115.74,116.24,115.53,115.69,27327.0,115.74,116.24,115.53,115.69,27327.0
2020-03-18 11:15:00,115.77,116.37,115.67,116.33,21464.0,115.77,116.37,115.67,116.33,21464.0
2020-03-18 11:20:00,116.4,116.86,115.92,116.09,17498.0,116.4,116.86,115.92,116.09,17498.0
2020-03-18 11:25:00,116.08,116.36,115.16,115.39,21670.0,116.08,116.36,115.16,115.39,21670.0
2020-03-18 11:30:00,115.41,115.67,114.9,115.23,24226.0,115.41,115.67,114.9,115.23,24226.0
2020-03-18 11:35:00,115.41,116.26,115.35,115.49,13692.0,115.41,116.26,115.35,115.49,13692.0
2020-03-18 11:40:00,115.3,115.89,115.18,115.59,15227.0,115.3,115.89,115.18,115.59,15227.0
2020-03-18 11:45:00,115.43,116.45,115.3,116.36,16061.0,115.43,116.45,115.3,116.36,16061.0
2020-03-18 11:50:00,116.38,119.72,116.38,119.61,25460.0,116.38,119.72,116.38,119.61,25460.0
2020-03-18 11:55:00,119.66,119.78,119.07,119.48,10764.0,119.66,119.78,119.07,119.48,10764.0
2020-03-18 12:00:00,119.28,119.28,117.27,117.32,22711.0,119.28,119.28,117.27,117.32,22711.0
2020-03-18 12:05:00,117.17,118.19,116.92,118.05,20419.0,117.17,118.19,116.92,118.05,20419.0
2020-03-18 12:10:00,117.95,118.29,116.8,116.8,13275.0,117.95,118.29,116.8,116.8,13275.0
2020-03-18 12:15:00,116.91,116.97,116.3,116.3,14652.0,116.91,116.97,116.3,116.3,14652.0
2020-03-18 12:20:00,116.21,117.11,116.06,116.97,8726.0,116.21,117.11,116.06,116.97,8726.0
2020-03-18 12:25:00,116.76,116.8,115.67,116.11,13176.0,116.76,116.8,115.67,116.11,13176.0
2020-03-18 12:30:00,116.05,116.17,115.62,115.8,35584.0,116.05,116.17,115.62,115.8,35584.0
2020-03-18 12:35:00,115.88,115.92,115.12,115.15,29696.0,115.88,115.92,115.12,115.15,29696.0
2020-03-18 12:40:00,115.24,116.03,115.0,115.95,29675.0,115.24,116.03,115.0,115.95,29675.0
2020-03-18 12:45:00,116.22,116.38,115.57,115.59,70878.0,116.22,116.38,115.57,115.59,70878.0
2020-03-18 12:50:00,115.58,115.9,114.29,114.29,28116.0,115.58,115.9,114.29,114.29,28116.0
2020-03-18 12:55:00,114.42,114.52,113.72,113.72,8854.0,114.42,114.52,113.72,113.72,8854.0
2020-03-18 13:00:00,113.72,113.72,113.72,113.72,0.0,113.72,113.72,113.72,113.72,0.0
2020-03-18 13:05:00,113.72,113.72,113.72,113.72,0.0,113.72,113.72,113.72,113.72,0.0
2020-03-18 13:10:00,113.0,113.6,112.1,112.37,33785.0,113.0,113.6,112.1,112.37,33785.0
2020-03-18 13:15:00,112.36,112.58,111.07,111.5,31496.0,112.36,112.58,111.07,111.5,31496.0
2020-03-18 13:20:00,111.68,112.19,111.13,111.98,30424.0,111.68,112.19,111.13,111.98,30424.0
2020-03-18 13:25:00,112.3,112.46,111.42,112.0,59851.0,112.3,112.46,111.42,112.0,59851.0
2020-03-18 13:30:00,112.0,112.17,110.43,110.89,32635.0,112.0,112.17,110.43,110.89,32635.0
2020-03-18 13:35:00,110.93,112.13,110.71,111.98,50615.0,110.93,112.13,110.71,111.98,50615.0
2020-03-18 13:40:00,111.95,113.13,111.61,112.63,24965.0,111.95,113.13,111.61,112.63,24965.0
2020-03-18 13:45:00,112.62,112.62,110.96,112.36,22932.0,112.62,112.62,110.96,112.36,22932.0
2020-03-18 13:50:00,112.57,112.57,111.22,111.98,15499.0,112.57,112.57,111.22,111.98,15499.0
2020-03-18 13:55:00,111.81,111.84,110.32,110.43,13991.0,111.81,111.84,110.32,110.43,13991.0
2020-03-18 14:00:00,110.51,110.8,110.0,110.07,45316.0,110.51,110.8,110.0,110.07,45316.0
2020-03-18 14:05:00,110.07,111.61,110.02,111.48,288617.0,110.07,111.61,110.02,111.48,288617.0
2020-03-18 14:10:00,111.6,111.98,111.25,111.76,85659.0,111.6,111.98,111.25,111.76,85659.0
2020-03-18 14:15:00,111.73,113.02,111.66,112.58,14247.0,111.73,113.02,111.66,112.58,14247.0
2020-03-18 14:20:00,112.46,112.79,112.0,112.34,15761.0,112.46,112.79,112.0,112.34,15761.0
2020-03-18 14:25:00,112.22,112.51,111.54,112.33,31171.0,112.22,112.51,111.54,112.33,31171.0
2020-03-18 14:30:00,112.3,112.31,111.08,111.28,36056.0,112.3,112.31,111.08,111.28,36056.0
2020-03-18 14:35:00,111.24,111.38,110.83,111.14,27116.0,111.24,111.38,110.83,111.14,27116.0
2020-03-18 14:40:00,111.25,111.25,107.75,107.98,42306.0,111.25,111.25,107.75,107.98,42306.0
2020-03-18 14:45:00,108.01,109.21,108.01,108.63,36348.0,108.01,109.21,108.01,108.63,36348.0
2020-03-18 14:50:00,108.64,109.32,108.21,108.85,78036.0,108.64,109.32,108.21,108.85,78036.0
2020-03-18 14:55:00,108.93,109.79,108.79,109.53,256832.0,108.93,109.79,108.79,109.53,256832.0
2020-03-18 15:00:00,109.46,109.65,108.7,109.11,135439.0,109.46,109.65,108.7,109.11,135439.0
2020-03-18 15:05:00,109.08,109.48,108.53,108.75,45979.0,109.08,109.48,108.53,108.75,45979.0
2020-03-18 15:10:00,109.0,110.06,108.96,109.94,62242.0,109.0,110.06,108.96,109.94,62242.0
2020-03-18 15:15:00,109.98,110.27,109.74,110.22,49778.0,109.98,110.27,109.74,110.22,49778.0
2020-03-18 15:20:00,110.27,110.27,109.4,109.44,55983.0,110.27,110.27,109.4,109.44,55983.0
2020-03-18 15:25:00,109.4,109.89,108.8,108.8,51831.0,109.4,109.89,108.8,108.8,51831.0
2020-03-18 15:30:00,108.8,110.18,108.55,109.43,74168.0,108.8,110.18,108.55,109.43,74168.0
2020-03-18 15:35:00,109.38,109.6,108.4,108.69,127624.0,109.38,109.6,108.4,108.69,127624.0
2020-03-18 15:40:00,108.63,110.73,108.62,110.73,64393.0,108.63,110.73,108.62,110.73,64393.0
2020-03-18 15:45:00,110.58,111.12,110.32,110.97,85163.0,110.58,111.12,110.32,110.97,85163.0
2020-03-18 15:50:00,111.0,113.09,110.63,112.96,143831.0,111.0,113.09,110.63,112.96,143831.0
2020-03-18 15:55:00,112.93,114.44,112.93,113.91,269061.0,112.93,114.44,112.93,113.91,269061.0
2020-03-19 09:30:00,114.0,117.0,113.28,114.27,67738.0,114.0,117.0,113.28,114.27,67738.0
2020-03-19 09:35:00,114.35,114.4,111.61,111.61,27048.0,114.35,114.4,111.61,111.61,27048.0
2020-03-19 09:40:00,111.63,111.64,110.41,110.69,79831.0,111.63,111.64,110.41,110.69,79831.0
2020-03-19 09:45:00,110.72,110.86,109.05,109.47,55067.0,110.72,110.86,109.05,109.47,55067.0
2020-03-19 09:50:00,109.36,110.36,109.3,110.0,47900.0,109.36,110.36,109.3,110.0,47900.0
2020-03-19 09:55:00,109.99,112.43,109.98,111.93,196613.0,109.99,112.43,109.98,111.93,196613.0
2020-03-19 10:00:00,111.97,111.97,109.3,109.37,28928.0,111.97,111.97,109.3,109.37,28928.0
2020-03-19 10:05:00,109.29,111.5,109.29,111.41,71069.0,109.29,111.5,109.29,111.41,71069.0
2020-03-19 10:10:00,111.4,113.81,111.38,113.81,51965.0,111.4,113.81,111.38,113.81,51965.0
2020-03-19 10:15:00,113.96,114.85,112.79,112.81,38507.0,113.96,114.85,112.79,112.81,38507.0
2020-03-19 10:20:00,112.81,113.86,112.38,113.86,43370.0,112.81,113.86,112.38,113.86,43370.0
2020-03-19 10:25:00,113.5,114.37,113.33,114.0,15349.0,113.5,114.37,113.33,114.0,15349.0
2020-03-19 10:30:00,113.84,114.99,112.92,114.67,25073.0,113.84,114.99,112.92,114.67,25073.0
2020-03-19 10:35:00,114.5,114.71,113.42,113.51,21937.0,114.5,114.71,113.42,113.51,21937.0
2020-03-19 10:40:00,113.57,113.57,113.0,113.4,27896.0,113.57,113.57,113.0,113.4,27896.0
2020-03-19 10:45:00,113.21,113.38,112.7,113.06,9700.0,113.21,113.38,112.7,113.06,9700.0
2020-03-19 10:50:00,113.05,113.17,112.41,112.67,23631.0,113.05,113.17,112.41,112.67,23631.0
2020-03-19 10:55:00,112.56,114.77,112.38,114.36,28946.0,112.56,114.77,112.38,114.36,28946.0
2020-03-19 11:00:00,114.36,115.48,114.14,114.33,80481.0,114.36,115.48,114.14,114.33,80481.0
2020-03-19 11:05:00,114.32,114.58,113.26,113.26,19265.0,114.32,114.58,113.26,113.26,19265.0
2020-03-19 11:10:00,113.34,113.72,112.22,113.24,13159.0,113.34,113.72,112.22,113.24,13159.0
2020-03-19 11:15:00,113.36,114.41,113.0,114.12,67213.0,113.36,114.41,113.0,114.12,67213.0
2020-03-19 11:20:00,114.41,116.85,114.13,116.65,10615.0,114.41,116.85,114.13,116.65,10615.0
2020-03-19 11:25:00,116.86,118.66,116.48,118.66,22773.0,116.86,118.66,116.48,118.66,22773.0
2020-03-19 11:30:00,118.25,118.43,116.86,117.53,20481.0,118.25,118.43,116.86,117.53,20481.0
2020-03-19 11:35:00,117.45,118.17,117.0,117.0,34621.0,117.45,118.17,117.0,117.0,34621.0
2020-03-19 11:40:00,116.88,117.19,116.3,116.51,12054.0,116.88,117.19,116.3,116.51,12054.0
2020-03-19 11:45:00,116.76,116.95,116.58,116.82,9380.0,116.76,116.95,116.58,116.82,9380.0
2020-03-19 11:50:00,116.91,117.67,116.55,117.62,5385.0,116.91,117.67,116.55,117.62,5385.0
2020-03-19 11:55:00,117.61,118.42,116.65,117.35,11476.0,117.61,118.42,116.65,117.35,11476.0
2020-03-19 12:00:00,116.98,117.85,116.79,117.85,21801.0,116.98,117.85,116.79,117.85,21801.0
2020-03-19 12:05:00,117.89,119.52,117.89,118.77,23548.0,117.89,119.52,117.89,118.77,23548.0
2020-03-19 12:10:00,118.83,119.06,118.0,119.06,17240.0,118.83,119.06,118.0,119.06,17240.0
2020-03-19 12:15:00,119.09,119.2,118.17,118.59,18794.0,119.09,119.2,118.17,118.59,18794.0
2020-03-19 12:20:00,118.51,119.09,117.84,117.84,12118.0,118.51,119.09,117.84,117.84,12118.0
2020-03-19 12:25:00,117.69,118.11,117.31,118.02,25449.0,117.69,118.11,117.31,118.02,25449.0
2020-03-19 12:30:00,118.35,118.35,117.44,117.61,12428.0,118.35,118.35,117.44,117.61,12428.0
2020-03-19 12:35:00,117.64,119.05,117.32,118.5,16818.0,117.64,119.05,117.32,118.5,16818.0
2020-03-19 12:40:00,118.39,119.32,118.02,119.0,11591.0,118.39,119.32,118.02,119.0,11591.0
2020-03-19 12:45:00,119.16,119.62,118.94,119.19,14603.0,119.16,119.62,118.94,119.19,14603.0
2020-03-19 12:50:00,119.08,119.57,118.94,119.57,10637.0,119.08,119.57,118.94,119.57,10637.0
2020-03-19 12:55:00,119.45,119.74,118.63,119.06,11997.0,119.45,119.74,118.63,119.06,11997.0
2020-03-19 13:00:00,119.07,119.35,118.31,118.83,8851.0,119.07,119.35,118.31,118.83,8851.0
2020-03-19 13:05:00,118.76,119.43,118.6,119.0,16750.0,118.76,119.43,118.6,119.0,16750.0
2020-03-19 13:10:00,119.04,119.15,118.5,118.66,13051.0,119.04,119.15,118.5,118.66,13051.0
2020-03-19 13:15:00,118.63,119.12,118.4,119.12,23813.0,118.63,119.12,118.4,119.12,23813.0
2020-03-19 13:20:00,119.22,120.22,119.12,120.1,14239.0,119.22,120.22,119.12,120.1,14239.0
2020-03-19 13:25:00,120.18,121.47,120.18,121.33,19610.0,120.18,121.47,120.18,121.33,19610.0
2020-03-19 13:30:00,121.34,121.74,121.11,121.66,26601.0,121.34,121.74,121.11,121.66,26601.0
2020-03-19 13:35:00,121.63,122.97,121.63,122.86,57597.0,121.63,122.97,121.63,122.86,57597.0
2020-03-19 13:40:00,122.87,123.97,122.77,123.73,45764.0,122.87,123.97,122.77,123.73,45764.0
2020-03-19 13:45:00,123.85,125.0,123.78,124.91,48983.0,123.85,125.0,123.78,124.91,48983.0
2020-03-19 13:50:00,124.85,127.39,124.83,126.68,42455.0,124.85,127.39,124.83,126.68,42455.0
2020-03-19 13:55:00,126.68,126.76,125.65,126.4,71319.0,126.68,126.76,125.65,126.4,71319.0
2020-03-19 14:00:00,126.44,126.5,125.21,125.33,44362.0,126.44,126.5,125.21,125.33,44362.0
2020-03-19 14:05:00,125.33,125.78,125.0,125.78,37259.0,125.33,125.78,125.0,125.78,37259.0
2020-03-19 14:10:00,125.64,126.36,125.64,126.11,67732.0,125.64,126.36,125.64,126.11,67732.0
2020-03-19 14:15:00,126.11,126.11,124.87,124.87,20549.0,126.11,126.11,124.87,124.87,20549.0
2020-03-19 14:20:00,124.86,125.23,124.23,124.82,15179.0,124.86,125.23,124.23,124.82,15179.0
2020-03-19 14:25:00,124.75,125.29,124.05,125.07,16891.0,124.75,125.29,124.05,125.07,16891.0
2020-03-19 14:30:00,125.24,125.68,124.84,125.12,19278.0,125.24,125.68,124.84,125.12,19278.0
2020-03-19 14:35:00,125.03,125.4,125.0,125.36,13507.0,125.03,125.4,125.0,125.36,13507.0
2020-03-19 14:40:00,125.43,125.98,125.31,125.58,17090.0,125.43,125.98,125.31,125.58,17090.0
2020-03-19 14:45:00,125.58,125.59,124.22,124.51,19599.0,125.58,125.59,124.22,124.51,19599.0
2020-03-19 14:50:00,124.44,124.98,123.71,124.07,21006.0,124.44,124.98,123.71,124.07,21006.0
2020-03-19 14:55:00,124.08,124.74,123.87,124.7,16321.0,124.08,124.74,123.87,124.7,16321.0
2020-03-19 15:00:00,124.58,125.3,124.58,125.29,27929.0,124.58,125.3,124.58,125.29,27929.0
2020-03-19 15:05:00,125.27,125.55,124.45,124.47,25163.0,125.27,125.55,124.45,124.47,25163.0
2020-03-19 15:10:00,124.3,125.74,123.45,125.36,75137.0,124.3,125.74,123.45,125.36,75137.0
2020-03-19 15:15:00,125.39,126.19,124.9,125.79,77589.0,125.39,126.19,124.9,125.79,77589.0
2020-03-19 15:20:00,125.8,127.9,125.71,127.84,99639.0,125.8,127.9,125.71,127.84,99639.0
2020-03-19 15:25:00,127.98,128.88,127.71,128.5,70966.0,127.98,128.88,127.71,128.5,70966.0
2020-03-19 15:30:00,128.6,129.22,126.93,127.33,78500.0,128.6,129.22,126.93,127.33,78500.0
2020-03-19 15:35:00,127.26,127.99,127.09,127.98,49455.0,127.26,127.99,127.09,127.98,49455.0
2020-03-19 15:40:00,127.96,129.03,127.69,129.03,57770.0,127.96,129.03,127.69,129.03,57770.0
2020-03-19 15:45:00,129.02,129.5,128.49,128.84,72196.0,129.02,129.5,128.49,128.84,72196.0
2020-03-19 15:50:00,128.92,128.92,125.57,127.19,86234.0,128.92,128.92,125.57,127.19,86234.0
2020-03-19 15:55:00,127.18,127.52,125.58,126.74,143719.0,127.18,127.52,125.58,126.74,143719.0
2020-03-20 09:30:00,129.83,132.64,129.44,130.25,264746.0,129.83,132.64,129.44,130.25,264746.0
2020-03-20 09:35:00,130.34,134.0,130.29,133.22,161876.0,130.34,134.0,130.29,133.22,161876.0
2020-03-20 09:40:00,133.12,134.9,132.44,133.74,180330.0,133.12,134.9,132.44,133.74,180330.0
2020-03-20 09:45:00,133.24,135.47,133.0,135.19,88309.0,133.24,135.47,133.0,135.19,88309.0
2020-03-20 09:50:00,135.25,135.72,134.15,134.86,62766.0,135.25,135.72,134.15,134.86,62766.0
2020-03-20 09:55:00,134.66,135.13,132.86,133.13,69325.0,134.66,135.13,132.86,133.13,69325.0
2020-03-20 10:00:00,133.1,133.3,131.41,132.44,49364.0,133.1,133.3,131.41,132.44,49364.0
2020-03-20 10:05:00,132.57,132.79,130.16,131.88,41454.0,132.57,132.79,130.16,131.88,41454.0
2020-03-20 10:10:00,131.83,132.05,131.16,131.63,49311.0,131.83,132.05,131.16,131.63,49311.0
2020-03-20 10:15:00,131.67,132.97,131.67,132.19,43790.0,131.67,132.97,131.67,132.19,43790.0
2020-03-20 10:20:00,132.12,133.09,131.71,132.12,70987.0,132.12,133.09,131.71,132.12,70987.0
2020-03-20 10:25:00,132.27,132.68,131.83,132.0,27825.0,132.27,132.68,131.83,132.0,27825.0
2020-03-20 10:30:00,131.99,134.67,131.84,134.47,42117.0,131.99,134.67,131.84,134.47,42117.0
2020-03-20 10:35:00,134.55,135.24,134.28,134.54,30282.0,134.55,135.24,134.28,134.54,30282.0
2020-03-20 10:40:00,134.65,134.87,133.28,134.15,37748.0,134.65,134.87,133.28,134.15,37748.0
2020-03-20 10:45:00,134.25,134.37,133.53,134.0,22225.0,134.25,134.37,133.53,134.0,22225.0
2020-03-20 10:50:00,133.99,134.21,133.09,133.25,30942.0,133.99,134.21,133.09,133.25,30942.0
2020-03-20 10:55:00,133.25,134.59,132.73,134.56,61726.0,133.25,134.59,132.73,134.56,61726.0
2020-03-20 11:00:00,134.56,136.0,134.4,135.53,49977.0,134.56,136.0,134.4,135.53,49977.0
2020-03-20 11:05:00,135.6,137.7,135.57,137.67,81428.0,135.6,137.7,135.57,137.67,81428.0
2020-03-20 11:10:00,137.72,138.71,135.01,135.12,54076.0,137.72,138.71,135.01,135.12,54076.0
2020-03-20 11:15:00,134.99,135.12,133.78,133.95,47542.0,134.99,135.12,133.78,133.95,47542.0
2020-03-20 11:20:00,133.91,133.91,129.88,130.03,74006.0,133.91,133.91,129.88,130.03,74006.0
2020-03-20 11:25:00,129.99,133.13,129.43,132.53,67041.0,129.99,133.13,129.43,132.53,67041.0
2020-03-20 11:30:00,132.2,132.34,130.15,130.15,42386.0,132.2,132.34,130.15,130.15,42386.0
2020-03-20 11:35:00,130.06,131.35,130.0,130.79,102218.0,130.06,131.35,130.0,130.79,102218.0
2020-03-20 11:40:00,130.72,132.19,130.36,131.96,68817.0,130.72,132.19,130.36,131.96,68817.0
2020-03-20 11:45:00,132.07,132.15,130.81,131.58,43442.0,132.07,132.15,130.81,131.58,43442.0
2020-03-20 11:50:00,131.63,132.22,130.81,131.18,33473.0,131.63,132.22,130.81,131.18,33473.0
2020-03-20 11:55:00,131.2,132.26,130.98,132.04,20271.0,131.2,132.26,130.98,132.04,20271.0
2020-03-20 12:00:00,132.0,132.58,131.73,131.94,19517.0,132.0,132.58,131.73,131.94,19517.0
2020-03-20 12:05:00,131.93,131.94,130.39,130.62,35362.0,131.93,131.94,130.39,130.62,35362.0
2020-03-20 12:10:00,130.5,132.02,130.39,131.77,30128.0,130.5,132.02,130.39,131.77,30128.0
2020-03-20 12:15:00,131.71,131.79,129.73,129.81,35490.0,131.71,131.79,129.73,129.81,35490.0
2020-03-20 12:20:00,129.91,130.33,128.76,129.09,58054.0,129.91,130.33,128.76,129.09,58054.0
2020-03-20 12:25:00,128.94,129.88,128.69,129.32,32651.0,128.94,129.88,128.69,129.32,32651.0
2020-03-20 12:30:00,129.4,132.3,129.39,132.23,23490.0,129.4,132.3,129.39,132.23,23490.0
2020-03-20 12:35:00,132.26,132.26,130.55,130.9,92628.0,132.26,132.26,130.55,130.9,92628.0
2020-03-20 12:40:00,130.74,130.85,129.72,130.15,72772.0,130.74,130.85,129.72,130.15,72772.0
2020-03-20 12:45:00,130.21,131.77,129.63,131.65,34831.0,130.21,131.77,129.63,131.65,34831.0
2020-03-20 12:50:00,131.52,131.97,131.12,131.66,23482.0,131.52,131.97,131.12,131.66,23482.0
2020-03-20 12:55:00,131.59,132.04,130.8,130.91,26197.0,131.59,132.04,130.8,130.91,26197.0
2020-03-20 13:00:00,130.76,131.25,130.42,131.11,29994.0,130.76,131.25,130.42,131.11,29994.0
2020-03-20 13:05:00,131.25,132.47,130.93,132.46,22470.0,131.25,132.47,130.93,132.46,22470.0
2020-03-20 13:10:00,132.48,132.67,131.33,131.4,24182.0,132.48,132.67,131.33,131.4,24182.0
2020-03-20 13:15:00,131.51,131.85,131.21,131.6,41778.0,131.51,131.85,131.21,131.6,41778.0
2020-03-20 13:20:00,131.6,131.88,131.36,131.53,50537.0,131.6,131.88,131.36,131.53,50537.0
2020-03-20 13:25:00,131.47,132.17,131.28,131.73,69835.0,131.47,132.17,131.28,131.73,69835.0
2020-03-20 13:30:00,131.79,132.5,131.16,131.27,36496.0,131.79,132.5,131.16,131.27,36496.0
2020-03-20 13:35:00,131.17,131.78,130.44,131.64,59817.0,131.17,131.78,130.44,131.64,59817.0
2020-03-20 13:40:00,131.64,132.3,131.53,131.69,50088.0,131.64,132.3,131.53,131.69,50088.0
2020-03-20 13:45:00,131.6,132.19,131.23,131.3,44346.0,131.6,132.19,131.23,131.3,44346.0
2020-03-20 13:50:00,131.24,132.19,131.24,131.64,34585.0,131.24,132.19,131.24,131.64,34585.0
2020-03-20 13:55:00,131.61,132.09,131.47,131.94,35212.0,131.61,132.09,131.47,131.94,35212.0
2020-03-20 14:00:00,131.9,132.03,131.34,131.72,25935.0,131.9,132.03,131.34,131.72,25935.0
2020-03-20 14:05:00,131.8,132.94,131.8,132.36,16666.0,131.8,132.94,131.8,132.36,16666.0
2020-03-20 14:10:00,132.19,132.21,130.75,130.81,24114.0,132.19,132.21,130.75,130.81,24114.0
2020-03-20 14:15:00,130.82,130.9,129.86,130.9,39398.0,130.82,130.9,129.86,130.9,39398.0
2020-03-20 14:20:00,130.98,132.15,130.95,131.42,61156.0,130.98,132.15,130.95,131.42,61156.0
2020-03-20 14:25:00,131.52,132.0,130.16,131.96,35687.0,131.52,132.0,130.16,131.96,35687.0
2020-03-20 14:30:00,132.2,132.31,131.15,131.42,37560.0,132.2,132.31,131.15,131.42,37560.0
2020-03-20 14:35:00,131.33,131.54,130.01,130.15,25448.0,131.33,131.54,130.01,130.15,25448.0
2020-03-20 14:40:00,130.14,130.23,128.08,129.13,53879.0,130.14,130.23,128.08,129.13,53879.0
2020-03-20 14:45:00,129.17,130.16,129.09,129.74,22583.0,129.17,130.16,129.09,129.74,22583.0
2020-03-20 14:50:00,130.0,130.25,128.14,128.15,21905.0,130.0,130.25,128.14,128.15,21905.0
2020-03-20 14:55:00,128.0,128.57,127.78,128.55,44717.0,128.0,128.57,127.78,128.55,44717.0
2020-03-20 15:00:00,128.56,129.47,128.06,128.81,44082.0,128.56,129.47,128.06,128.81,44082.0
2020-03-20 15:05:00,128.88,129.14,128.44,128.57,22051.0,128.88,129.14,128.44,128.57,22051.0
2020-03-20 15:10:00,128.48,129.05,128.26,128.55,111725.0,128.48,129.05,128.26,128.55,111725.0
2020-03-20 15:15:00,128.54,128.77,126.99,126.99,68361.0,128.54,128.77,126.99,126.99,68361.0
2020-03-20 15:20:00,126.97,127.48,125.84,125.84,36771.0,126.97,127.48,125.84,125.84,36771.0
2020-03-20 15:25:00,125.81,128.76,125.71,128.76,99761.0,125.81,128.76,125.71,128.76,99761.0
2020-03-20 15:30:00,128.69,129.54,128.24,128.33,75892.0,128.69,129.54,128.24,128.33,75892.0
2020-03-20 15:35:00,128.47,128.47,127.34,127.45,157027.0,128.47,128.47,127.34,127.45,157027.0
2020-03-20 15:40:00,127.5,128.04,127.22,127.43,110767.0,127.5,128.04,127.22,127.43,110767.0
2020-03-20 15:45:00,127.44,127.83,126.65,127.21,76532.0,127.44,127.83,126.65,127.21,76532.0
2020-03-20 15:50:00,127.1,127.33,125.22,125.72,165690.0,127.1,127.33,125.22,125.72,165690.0
2020-03-20 15:55:00,125.73,126.29,124.63,125.0,447030.0,125.73,126.29,124.63,125.0,447030.0
2020-03-23 09:30:00,125.66,128.95,123.55,127.89,171061.0,125.66,128.95,123.55,127.89,171061.0
2020-03-23 09:35:00,127.21,129.91,126.26,127.29,52826.0,127.21,129.91,126.26,127.29,52826.0
2020-03-23 09:40:00,126.87,128.49,125.96,127.43,91227.0,126.87,128.49,125.96,127.43,91227.0
2020-03-23 09:45:00,127.38,129.22,127.01,128.69,200988.0,127.38,129.22,127.01,128.69,200988.0
2020-03-23 09:50:00,128.65,129.53,127.41,128.51,46617.0,128.65,129.53,127.41,128.51,46617.0
2020-03-23 09:55:00,128.51,129.83,128.49,129.67,56978.0,128.51,129.83,128.49,129.67,56978.0
2020-03-23 10:00:00,129.78,130.5,128.46,128.96,167293.0,129.78,130.5,128.46,128.96,167293.0
2020-03-23 10:05:00,129.1,129.95,128.86,129.55,65475.0,129.1,129.95,128.86,129.55,65475.0
2020-03-23 10:10:00,129.49,130.3,129.21,130.04,159116.0,129.49,130.3,129.21,130.04,159116.0
2020-03-23 10:15:00,130.15,130.41,129.3,129.37,27123.0,130.15,130.41,129.3,129.37,27123.0
2020-03-23 10:20:00,129.47,130.28,128.38,130.13,38185.0,129.47,130.28,128.38,130.13,38185.0
2020-03-23 10:25:00,130.13,131.25,129.62,130.88,28308.0,130.13,131.25,129.62,130.88,28308.0
2020-03-23 10:30:00,130.86,131.58,130.15,130.49,19568.0,130.86,131.58,130.15,130.49,19568.0
2020-03-23 10:35:00,130.59,131.09,129.6,130.6,38123.0,130.59,131.09,129.6,130.6,38123.0
2020-03-23 10:40:00,130.5,130.93,129.56,130.6,27813.0,130.5,130.93,129.56,130.6,27813.0
2020-03-23 10:45:00,130.56,130.64,129.0,129.15,24166.0,130.56,130.64,129.0,129.15,24166.0
2020-03-23 10:50:00,129.22,129.72,128.45,128.6,27350.0,129.22,129.72,128.45,128.6,27350.0
2020-03-23 10:55:00,128.5,128.62,127.5,127.5,44536.0,128.5,128.62,127.5,127.5,44536.0
2020-03-23 11:00:00,127.59,128.06,125.73,127.07,58444.0,127.59,128.06,125.73,127.07,58444.0
2020-03-23 11:05:00,127.21,127.29,126.16,127.22,15666.0,127.21,127.29,126.16,127.22,15666.0
2020-03-23 11:10:00,127.3,127.92,126.5,127.0,17092.0,127.3,127.92,126.5,127.0,17092.0
2020-03-23 11:15:00,126.99,127.6,126.5,126.89,7550.0,126.99,127.6,126.5,126.89,7550.0
2020-03-23 11:20:00,126.93,126.93,125.55,125.61,13111.0,126.93,126.93,125.55,125.61,13111.0
2020-03-23 11:25:00,125.6,125.85,124.51,124.7,9822.0,125.6,125.85,124.51,124.7,9822.0
2020-03-23 11:30:00,124.8,125.79,124.49,125.58,26719.0,124.8,125.79,124.49,125.58,26719.0
2020-03-23 11:35:00,125.51,125.73,124.51,125.48,9149.0,125.51,125.73,124.51,125.48,9149.0
2020-03-23 11:40:00,125.27,125.28,124.19,124.2,72725.0,125.27,125.28,124.19,124.2,72725.0
2020-03-23 11:45:00,124.2,125.47,124.13,124.88,18581.0,124.2,125.47,124.13,124.88,18581.0
2020-03-23 11:50:00,124.86,126.02,124.66,125.51,19022.0,124.86,126.02,124.66,125.51,19022.0
2020-03-23 11:55:00,125.71,125.71,123.0,124.41,52745.0,125.71,125.71,123.0,124.41,52745.0
2020-03-23 12:00:00,124.27,126.8,124.27,126.33,17617.0,124.27,126.8,124.27,126.33,17617.0
2020-03-23 12:05:00,126.38,126.38,124.85,124.86,10610.0,126.38,126.38,124.85,124.86,10610.0
2020-03-23 12:10:00,124.69,125.49,124.31,125.39,11900.0,124.69,125.49,124.31,125.39,11900.0
2020-03-23 12:15:00,125.54,127.41,125.48,126.94,12276.0,125.54,127.41,125.48,126.94,12276.0
2020-03-23 12:20:00,126.67,127.19,126.24,126.75,14925.0,126.67,127.19,126.24,126.75,14925.0
2020-03-23 12:25:00,126.61,126.77,125.66,125.96,20853.0,126.61,126.77,125.66,125.96,20853.0
2020-03-23 12:30:00,126.11,126.58,125.66,126.58,30768.0,126.11,126.58,125.66,126.58,30768.0
2020-03-23 12:35:00,126.74,128.13,126.7,127.68,29891.0,126.74,128.13,126.7,127.68,29891.0
2020-03-23 12:40:00,127.88,128.82,127.88,128.7,30824.0,127.88,128.82,127.88,128.7,30824.0
2020-03-23 12:45:00,128.53,128.71,127.99,128.22,42780.0,128.53,128.71,127.99,128.22,42780.0
2020-03-23 12:50:00,128.18,128.62,127.93,128.12,26845.0,128.18,128.62,127.93,128.12,26845.0
2020-03-23 12:55:00,128.13,129.0,128.1,128.31,48257.0,128.13,129.0,128.1,128.31,48257.0
2020-03-23 13:00:00,128.27,128.37,127.49,127.94,17757.0,128.27,128.37,127.49,127.94,17757.0
2020-03-23 13:05:00,128.05,128.99,127.61,128.69,18715.0,128.05,128.99,127.61,128.69,18715.0
2020-03-23 13:10:00,128.97,130.3,128.91,130.22,8350.0,128.97,130.3,128.91,130.22,8350.0
2020-03-23 13:15:00,130.05,130.05,128.71,129.57,8700.0,130.05,130.05,128.71,129.57,8700.0
2020-03-23 13:20:00,129.44,129.88,128.17,128.33,6031.0,129.44,129.88,128.17,128.33,6031.0
2020-03-23 13:25:00,128.6,128.84,127.82,127.89,26584.0,128.6,128.84,127.82,127.89,26584.0
2020-03-23 13:30:00,127.98,127.98,126.95,127.59,18847.0,127.98,127.98,126.95,127.59,18847.0
2020-03-23 13:35:00,127.78,128.05,127.02,127.14,11092.0,127.78,128.05,127.02,127.14,11092.0
2020-03-23 13:40:00,127.29,127.8,126.2,126.44,15977.0,127.29,127.8,126.2,126.44,15977.0
2020-03-23 13:45:00,126.49,127.99,126.49,127.82,22226.0,126.49,127.99,126.49,127.82,22226.0
2020-03-23 13:50:00,127.75,127.84,126.33,126.8,20150.0,127.75,127.84,126.33,126.8,20150.0
2020-03-23 13:55:00,126.66,127.0,126.05,126.71,28359.0,126.66,127.0,126.05,126.71,28359.0
2020-03-23 14:00:00,126.81,127.0,126.02,126.93,17267.0,126.81,127.0,126.02,126.93,17267.0
2020-03-23 14:05:00,126.93,127.55,126.46,126.46,28836.0,126.93,127.55,126.46,126.46,28836.0
2020-03-23 14:10:00,126.27,127.11,126.17,126.38,21999.0,126.27,127.11,126.17,126.38,21999.0
2020-03-23 14:15:00,126.33,127.44,126.2,126.79,28970.0,126.33,127.44,126.2,126.79,28970.0
2020-03-23 14:20:00,126.47,126.79,126.11,126.63,24422.0,126.47,126.79,126.11,126.63,24422.0
2020-03-23 14:25:00,126.47,127.89,126.14,127.79,71632.0,126.47,127.89,126.14,127.79,71632.0
2020-03-23 14:30:00,127.84,127.9,126.22,126.48,21976.0,127.84,127.9,126.22,126.48,21976.0
2020-03-23 14:35:00,126.56,126.97,126.11,126.43,17517.0,126.56,126.97,126.11,126.43,17517.0
2020-03-23 14:40:00,126.62,127.28,126.2,127.27,15729.0,126.62,127.28,126.2,127.27,15729.0
2020-03-23 14:45:00,127.35,127.96,126.65,127.87,28786.0,127.35,127.96,126.65,127.87,28786.0
2020-03-23 14:50:00,127.83,127.84,125.65,126.44,37808.0,127.83,127.84,125.65,126.44,37808.0
2020-03-23 14:55:00,126.64,127.33,125.77,125.91,23593.0,126.64,127.33,125.77,125.91,23593.0
2020-03-23 15:00:00,125.7,127.0,125.18,127.0,18890.0,125.7,127.0,125.18,127.0,18890.0
2020-03-23 15:05:00,126.9,127.62,126.68,127.04,23887.0,126.9,127.62,126.68,127.04,23887.0
2020-03-23 15:10:00,127.09,127.1,126.38,126.64,18200.0,127.09,127.1,126.38,126.64,18200.0
2020-03-23 15:15:00,126.6,126.83,126.03,126.18,27090.0,126.6,126.83,126.03,126.18,27090.0
2020-03-23 15:20:00,126.15,126.15,125.13,125.24,49701.0,126.15,126.15,125.13,125.24,49701.0
2020-03-23 15:25:00,125.17,126.3,125.0,126.19,26091.0,125.17,126.3,125.0,126.19,26091.0
2020-03-23 15:30:00,126.2,126.66,125.75,126.3,29599.0,126.2,126.66,125.75,126.3,29599.0
2020-03-23 15:35:00,126.23,127.47,125.99,126.25,45858.0,126.23,127.47,125.99,126.25,45858.0
2020-03-23 15:40:00,126.25,126.95,126.08,126.55,47052.0,126.25,126.95,126.08,126.55,47052.0
2020-03-23 15:45:00,126.48,127.52,126.33,126.62,70759.0,126.48,127.52,126.33,126.62,70759.0
2020-03-23 15:50:00,126.48,127.54,125.82,126.15,173570.0,126.48,127.54,125.82,126.15,173570.0
2020-03-23 15:55:00,126.19,127.32,125.84,127.16,189925.0,126.19,127.32,125.84,127.16,189925.0
2020-03-24 09:30:00,132.95,135.0,131.9,133.84,92351.0,132.95,135.0,131.9,133.84,92351.0
2020-03-24 09:35:00,133.81,136.96,133.79,135.38,56318.0,133.81,136.96,133.79,135.38,56318.0
2020-03-24 09:40:00,135.05,135.53,132.59,132.94,29015.0,135.05,135.53,132.59,132.94,29015.0
2020-03-24 09:45:00,133.0,134.67,132.53,134.16,42037.0,133.0,134.67,132.53,134.16,42037.0
2020-03-24 09:50:00,134.26,135.15,134.13,134.78,27346.0,134.26,135.15,134.13,134.78,27346.0
2020-03-24 09:55:00,134.62,134.62,132.42,133.12,20099.0,134.62,134.62,132.42,133.12,20099.0
2020-03-24 10:00:00,133.1,133.15,132.42,132.64,33011.0,133.1,133.15,132.42,132.64,33011.0
2020-03-24 10:05:00,132.66,134.31,132.54,132.8,27496.0,132.66,134.31,132.54,132.8,27496.0
2020-03-24 10:10:00,132.55,133.8,132.33,133.8,43306.0,132.55,133.8,132.33,133.8,43306.0
2020-03-24 10:15:00,133.87,134.83,133.29,133.67,43785.0,133.87,134.83,133.29,133.67,43785.0
2020-03-24 10:20:00,133.68,134.74,133.34,134.74,14245.0,133.68,134.74,133.34,134.74,14245.0
2020-03-24 10:25:00,134.76,135.71,133.64,133.84,33003.0,134.76,135.71,133.64,133.84,33003.0
2020-03-24 10:30:00,133.7,133.76,133.0,133.05,34659.0,133.7,133.76,133.0,133.05,34659.0
2020-03-24 10:35:00,133.02,133.3,132.5,133.12,44316.0,133.02,133.3,132.5,133.12,44316.0
2020-03-24 10:40:00,132.99,133.17,132.66,132.66,29258.0,132.99,133.17,132.66,132.66,29258.0
2020-03-24 10:45:00,132.62,132.71,131.49,131.56,25644.0,132.62,132.71,131.49,131.56,25644.0
2020-03-24 10:50:00,131.46,131.84,130.52,130.97,31494.0,131.46,131.84,130.52,130.97,31494.0
2020-03-24 10:55:00,131.07,131.31,130.52,130.56,41459.0,131.07,131.31,130.52,130.56,41459.0
2020-03-24 11:00:00,130.52,132.21,130.52,131.44,34950.0,130.52,132.21,130.52,131.44,34950.0
2020-03-24 11:05:00,131.41,131.51,130.49,130.98,40310.0,131.41,131.51,130.49,130.98,40310.0
2020-03-24 11:10:00,131.04,132.36,130.99,131.93,31906.0,131.04,132.36,130.99,131.93,31906.0
2020-03-24 11:15:00,131.98,132.15,130.77,131.05,68144.0,131.98,132.15,130.77,131.05,68144.0
2020-03-24 11:20:00,131.09,131.95,130.7,131.0,13892.0,131.09,131.95,130.7,131.0,13892.0
2020-03-24 11:25:00,130.96,131.99,130.96,131.59,25374.0,130.96,131.99,130.96,131.59,25374.0
2020-03-24 11:30:00,131.64,132.0,131.08,131.38,21774.0,131.64,132.0,131.08,131.38,21774.0
2020-03-24 11:35:00,131.36,132.34,131.36,132.34,58061.0,131.36,132.34,131.36,132.34,58061.0
2020-03-24 11:40:00,132.39,132.7,131.71,132.36,20512.0,132.39,132.7,131.71,132.36,20512.0
2020-03-24 11:45:00,132.29,133.0,132.26,133.0,29234.0,132.29,133.0,132.26,133.0,29234.0
2020-03-24 11:50:00,132.99,133.16,132.4,132.55,38875.0,132.99,133.16,132.4,132.55,38875.0
2020-03-24 11:55:00,132.54,132.84,132.53,132.69,28465.0,132.54,132.84,132.53,132.69,28465.0
2020-03-24 12:00:00,132.69,132.82,131.95,132.26,16314.0,132.69,132.82,131.95,132.26,16314.0
2020-03-24 12:05:00,132.24,132.54,131.77,131.99,18457.0,132.24,132.54,131.77,131.99,18457.0
2020-03-24 12:10:00,132.02,132.44,131.8,132.0,22714.0,132.02,132.44,131.8,132.0,22714.0
2020-03-24 12:15:00,132.01,132.39,131.49,132.0,22557.0,132.01,132.39,131.49,132.0,22557.0
2020-03-24 12:20:00,131.89,132.89,131.77,132.78,72840.0,131.89,132.89,131.77,132.78,72840.0
2020-03-24 12:25:00,132.8,132.8,132.19,132.51,28184.0,132.8,132.8,132.19,132.51,28184.0
2020-03-24 12:30:00,132.49,133.0,132.07,132.98,37806.0,132.49,133.0,132.07,132.98,37806.0
2020-03-24 12:35:00,133.01,133.18,132.7,132.9,24431.0,133.01,133.18,132.7,132.9,24431.0
2020-03-24 12:40:00,132.87,132.87,131.97,132.53,27697.0,132.87,132.87,131.97,132.53,27697.0
2020-03-24 12:45:00,132.52,132.58,131.73,132.17,28118.0,132.52,132.58,131.73,132.17,28118.0
2020-03-24 12:50:00,132.2,132.23,131.67,132.2,26703.0,132.2,132.23,131.67,132.2,26703.0
2020-03-24 12:55:00,132.29,132.29,131.4,131.58,23379.0,132.29,132.29,131.4,131.58,23379.0
2020-03-24 13:00:00,131.5,132.79,131.29,132.34,43751.0,131.5,132.79,131.29,132.34,43751.0
2020-03-24 13:05:00,132.25,132.31,131.13,131.13,31464.0,132.25,132.31,131.13,131.13,31464.0
2020-03-24 13:10:00,131.16,131.54,130.63,131.44,28255.0,131.16,131.54,130.63,131.44,28255.0
2020-03-24 13:15:00,131.43,131.44,130.51,130.69,35605.0,131.43,131.44,130.51,130.69,35605.0
2020-03-24 13:20:00,130.74,130.96,129.89,130.81,35069.0,130.74,130.96,129.89,130.81,35069.0
2020-03-24 13:25:00,130.81,131.81,130.71,131.5,24080.0,130.81,131.81,130.71,131.5,24080.0
2020-03-24 13:30:00,131.53,132.51,131.53,132.23,24177.0,131.53,132.51,131.53,132.23,24177.0
2020-03-24 13:35:00,132.13,132.73,131.96,132.65,18341.0,132.13,132.73,131.96,132.65,18341.0
2020-03-24 13:40:00,132.66,132.78,131.77,132.4,19762.0,132.66,132.78,131.77,132.4,19762.0
2020-03-24 13:45:00,132.34,132.35,130.94,130.94,20714.0,132.34,132.35,130.94,130.94,20714.0
2020-03-24 13:50:00,130.94,130.95,130.07,130.46,21570.0,130.94,130.95,130.07,130.46,21570.0
2020-03-24 13:55:00,130.43,130.89,130.15,130.37,22374.0,130.43,130.89,130.15,130.37,22374.0
2020-03-24 14:00:00,130.46,131.04,130.01,130.01,20414.0,130.46,131.04,130.01,130.01,20414.0
2020-03-24 14:05:00,129.99,130.08,128.82,129.16,21055.0,129.99,130.08,128.82,129.16,21055.0
2020-03-24 14:10:00,129.2,130.46,129.2,129.81,25332.0,129.2,130.46,129.2,129.81,25332.0
2020-03-24 14:15:00,129.79,130.87,129.53,130.52,23895.0,129.79,130.87,129.53,130.52,23895.0
2020-03-24 14:20:00,130.56,131.21,130.38,131.06,17929.0,130.56,131.21,130.38,131.06,17929.0
2020-03-24 14:25:00,131.08,131.72,130.5,131.61,22526.0,131.08,131.72,130.5,131.61,22526.0
2020-03-24 14:30:00,131.59,132.04,131.24,131.67,26332.0,131.59,132.04,131.24,131.67,26332.0
2020-03-24 14:35:00,131.75,132.87,131.75,132.84,21807.0,131.75,132.87,131.75,132.84,21807.0
2020-03-24 14:40:00,132.78,132.87,132.38,132.43,25021.0,132.78,132.87,132.38,132.43,25021.0
2020-03-24 14:45:00,132.48,132.72,131.69,132.24,18685.0,132.48,132.72,131.69,132.24,18685.0
2020-03-24 14:50:00,132.27,132.74,131.82,132.6,30188.0,132.27,132.74,131.82,132.6,30188.0
2020-03-24 14:55:00,132.55,133.0,132.45,133.0,34399.0,132.55,133.0,132.45,133.0,34399.0
2020-03-24 15:00:00,132.96,133.4,132.57,133.4,97370.0,132.96,133.4,132.57,133.4,97370.0
2020-03-24 15:05:00,133.34,133.89,133.3,133.89,91060.0,133.34,133.89,133.3,133.89,91060.0
2020-03-24 15:10:00,133.84,134.53,133.53,134.53,127025.0,133.84,134.53,133.53,134.53,127025.0
2020-03-24 15:15:00,134.47,134.59,133.11,134.5,42533.0,134.47,134.59,133.11,134.5,42533.0
2020-03-24 15:20:00,134.54,134.96,134.04,134.93,29811.0,134.54,134.96,134.04,134.93,29811.0
2020-03-24 15:25:00,134.88,134.92,133.5,133.59,37544.0,134.88,134.92,133.5,133.59,37544.0
2020-03-24 15:30:00,133.64,133.73,132.8,133.67,75240.0,133.64,133.73,132.8,133.67,75240.0
2020-03-24 15:35:00,133.67,133.67,132.72,132.94,62545.0,133.67,133.67,132.72,132.94,62545.0
2020-03-24 15:40:00,132.96,133.12,132.7,132.78,72527.0,132.96,133.12,132.7,132.78,72527.0
2020-03-24 15:45:00,132.78,132.82,131.8,132.08,143395.0,132.78,132.82,131.8,132.08,143395.0
2020-03-24 15:50:00,132.15,132.57,131.73,131.82,126567.0,132.15,132.57,131.73,131.82,126567.0
2020-03-24 15:55:00,131.82,132.41,131.05,132.39,281285.0,131.82,132.41,131.05,132.39,281285.0
2020-03-25 09:30:00,134.84,137.45,133.01,137.31,101160.0,134.84,137.45,133.01,137.31,101160.0
2020-03-25 09:35:00,136.87,137.49,135.42,136.06,33078.0,136.87,137.49,135.42,136.06,33078.0
2020-03-25 09:40:00,136.05,136.84,135.45,136.75,23129.0,136.05,136.84,135.45,136.75,23129.0
2020-03-25 09:45:00,136.77,137.16,135.8,136.06,34666.0,136.77,137.16,135.8,136.06,34666.0
2020-03-25 09:50:00,136.06,136.56,135.29,135.51,24941.0,136.06,136.56,135.29,135.51,24941.0
2020-03-25 09:55:00,135.65,136.31,134.63,135.3,36501.0,135.65,136.31,134.63,135.3,36501.0
2020-03-25 10:00:00,135.03,135.1,132.39,132.61,58101.0,135.03,135.1,132.39,132.61,58101.0
2020-03-25 10:05:00,132.91,134.06,132.62,134.04,21519.0,132.91,134.06,132.62,134.04,21519.0
2020-03-25 10:10:00,134.02,134.15,132.81,133.18,20198.0,134.02,134.15,132.81,133.18,20198.0
2020-03-25 10:15:00,133.46,134.3,133.32,133.86,11755.0,133.46,134.3,133.32,133.86,11755.0
2020-03-25 10:20:00,133.85,134.48,133.49,134.09,19309.0,133.85,134.48,133.49,134.09,19309.0
2020-03-25 10:25:00,134.13,134.16,133.21,134.16,13503.0,134.13,134.16,133.21,134.16,13503.0
2020-03-25 10:30:00,134.35,134.4,133.81,133.99,17375.0,134.35,134.4,133.81,133.99,17375.0
2020-03-25 10:35:00,134.1,134.55,133.87,134.41,21406.0,134.1,134.55,133.87,134.41,21406.0
2020-03-25 10:40:00,134.44,134.9,133.3,133.35,21785.0,134.44,134.9,133.3,133.35,21785.0
2020-03-25 10:45:00,133.55,134.33,133.41,134.22,21110.0,133.55,134.33,133.41,134.22,21110.0
2020-03-25 10:50:00,134.26,134.52,133.54,133.55,31170.0,134.26,134.52,133.54,133.55,31170.0
2020-03-25 10:55:00,133.49,135.96,133.37,135.62,26516.0,133.49,135.96,133.37,135.62,26516.0
2020-03-25 11:00:00,135.62,135.7,134.61,135.14,15436.0,135.62,135.7,134.61,135.14,15436.0
2020-03-25 11:05:00,135.25,136.27,135.25,135.96,15076.0,135.25,136.27,135.25,135.96,15076.0
2020-03-25 11:10:00,135.89,135.98,135.32,135.79,20711.0,135.89,135.98,135.32,135.79,20711.0
2020-03-25 11:15:00,135.72,136.75,135.19,136.31,34029.0,135.72,136.75,135.19,136.31,34029.0
2020-03-25 11:20:00,136.21,136.44,135.63,136.15,28484.0,136.21,136.44,135.63,136.15,28484.0
2020-03-25 11:25:00,136.22,136.89,136.1,136.36,16000.0,136.22,136.89,136.1,136.36,16000.0
2020-03-25 11:30:00,136.28,136.57,136.0,136.24,11100.0,136.28,136.57,136.0,136.24,11100.0
2020-03-25 11:35:00,136.19,136.56,135.75,136.03,11408.0,136.19,136.56,135.75,136.03,11408.0
2020-03-25 11:40:00,136.03,136.12,135.33,135.58,12193.0,136.03,136.12,135.33,135.58,12193.0
2020-03-25 11:45:00,135.59,137.3,135.45,137.26,41191.0,135.59,137.3,135.45,137.26,41191.0
2020-03-25 11:50:00,137.27,137.43,136.21,136.3,25515.0,137.27,137.43,136.21,136.3,25515.0
2020-03-25 11:55:00,136.25,136.7,136.1,136.1,12700.0,136.25,136.7,136.1,136.1,12700.0
2020-03-25 12:00:00,135.94,137.74,135.64,137.62,61171.0,135.94,137.74,135.64,137.62,61171.0
2020-03-25 12:05:00,137.65,137.9,137.17,137.58,22951.0,137.65,137.9,137.17,137.58,22951.0
2020-03-25 12:10:00,137.73,137.88,137.59,137.83,13282.0,137.73,137.88,137.59,137.83,13282.0
2020-03-25 12:15:00,137.9,138.58,137.84,138.31,13788.0,137.9,138.58,137.84,138.31,13788.0
2020-03-25 12:20:00,138.31,138.7,138.1,138.69,18169.0,138.31,138.7,138.1,138.69,18169.0
2020-03-25 12:25:00,138.74,139.17,138.74,138.88,14984.0,138.74,139.17,138.74,138.88,14984.0
2020-03-25 12:30:00,138.86,138.86,138.07,138.55,10143.0,138.86,138.86,138.07,138.55,10143.0
2020-03-25 12:35:00,138.84,139.6,138.4,139.6,23038.0,138.84,139.6,138.4,139.6,23038.0
2020-03-25 12:40:00,139.46,139.49,138.83,139.12,22520.0,139.46,139.49,138.83,139.12,22520.0
2020-03-25 12:45:00,139.14,139.64,138.95,139.25,14338.0,139.14,139.64,138.95,139.25,14338.0
2020-03-25 12:50:00,139.35,139.62,138.91,138.98,11500.0,139.35,139.62,138.91,138.98,11500.0
2020-03-25 12:55:00,138.97,139.37,138.64,139.1,20879.0,138.97,139.37,138.64,139.1,20879.0
2020-03-25 13:00:00,139.16,139.65,138.88,139.45,9536.0,139.16,139.65,138.88,139.45,9536.0
2020-03-25 13:05:00,139.5,141.12,139.38,141.12,26530.0,139.5,141.12,139.38,141.12,26530.0
2020-03-25 13:10:00,141.03,141.14,140.6,140.86,50639.0,141.03,141.14,140.6,140.86,50639.0
2020-03-25 13:15:00,140.8,141.99,140.66,141.87,16589.0,140.8,141.99,140.66,141.87,16589.0
2020-03-25 13:20:00,141.97,141.97,140.94,141.04,19100.0,141.97,141.97,140.94,141.04,19100.0
2020-03-25 13:25:00,140.98,141.02,139.38,139.8,22110.0,140.98,141.02,139.38,139.8,22110.0
2020-03-25 13:30:00,139.89,140.33,139.38,140.32,36129.0,139.89,140.33,139.38,140.32,36129.0
2020-03-25 13:35:00,140.29,140.82,139.77,140.75,18724.0,140.29,140.82,139.77,140.75,18724.0
2020-03-25 13:40:00,140.79,141.24,140.64,141.14,25761.0,140.79,141.24,140.64,141.14,25761.0
2020-03-25 13:45:00,141.11,142.2,141.03,141.77,35287.0,141.11,142.2,141.03,141.77,35287.0
2020-03-25 13:50:00,141.77,142.03,141.08,141.18,21124.0,141.77,142.03,141.08,141.18,21124.0
2020-03-25 13:55:00,141.19,141.86,141.18,141.7,36453.0,141.19,141.86,141.18,141.7,36453.0
2020-03-25 14:00:00,141.9,141.9,140.6,140.87,14853.0,141.9,141.9,140.6,140.87,14853.0
2020-03-25 14:05:00,140.89,140.9,139.58,139.58,23428.0,140.89,140.9,139.58,139.58,23428.0
2020-03-25 14:10:00,139.63,140.09,138.87,140.05,68344.0,139.63,140.09,138.87,140.05,68344.0
2020-03-25 14:15:00,140.27,141.1,140.22,141.02,21323.0,140.27,141.1,140.22,141.02,21323.0
2020-03-25 14:20:00,141.09,141.24,140.26,140.46,30327.0,141.09,141.24,140.26,140.46,30327.0
2020-03-25 14:25:00,140.45,140.81,140.0,140.63,18400.0,140.45,140.81,140.0,140.63,18400.0
2020-03-25 14:30:00,140.63,140.8,139.92,140.12,23246.0,140.63,140.8,139.92,140.12,23246.0
2020-03-25 14:35:00,140.22,141.17,140.08,141.17,31481.0,140.22,141.17,140.08,141.17,31481.0
2020-03-25 14:40:00,141.2,141.26,140.77,140.86,19695.0,141.2,141.26,140.77,140.86,19695.0
2020-03-25 14:45:00,141.07,141.4,140.62,140.67,21285.0,141.07,141.4,140.62,140.67,21285.0
2020-03-25 14:50:00,140.67,140.89,139.95,140.68,34659.0,140.67,140.89,139.95,140.68,34659.0
2020-03-25 14:55:00,140.73,141.5,140.73,140.95,56894.0,140.73,141.5,140.73,140.95,56894.0
2020-03-25 15:00:00,140.92,141.71,140.78,141.71,31299.0,140.92,141.71,140.78,141.71,31299.0
2020-03-25 15:05:00,141.76,141.82,140.74,141.01,32564.0,141.76,141.82,140.74,141.01,32564.0
2020-03-25 15:10:00,140.95,141.23,140.61,141.14,40735.0,140.95,141.23,140.61,141.14,40735.0
2020-03-25 15:15:00,141.24,141.52,139.84,139.9,43402.0,141.24,141.52,139.84,139.9,43402.0
2020-03-25 15:20:00,139.88,139.88,138.66,138.7,38065.0,139.88,139.88,138.66,138.7,38065.0
2020-03-25 15:25:00,138.64,138.85,137.52,137.52,56509.0,138.64,138.85,137.52,137.52,56509.0
2020-03-25 15:30:00,137.59,138.81,137.59,137.97,36831.0,137.59,138.81,137.59,137.97,36831.0
2020-03-25 15:35:00,137.95,138.72,137.83,138.25,31246.0,137.95,138.72,137.83,138.25,31246.0
2020-03-25 15:40:00,138.25,138.95,137.27,137.48,52722.0,138.25,138.95,137.27,137.48,52722.0
2020-03-25 15:45:00,137.51,138.68,137.14,138.4,53974.0,137.51,138.68,137.14,138.4,53974.0
2020-03-25 15:50:00,138.28,138.29,135.63,136.25,89058.0,138.28,138.29,135.63,136.25,89058.0
2020-03-25 15:55:00,136.39,137.07,135.61,135.73,122597.0,136.39,137.07,135.61,135.73,122597.0
2020-03-26 09:30:00,136.98,140.38,136.94,139.91,25623.0,136.98,140.38,136.94,139.91,25623.0
2020-03-26 09:35:00,140.41,142.38,139.88,140.61,21438.0,140.41,142.38,139.88,140.61,21438.0
2020-03-26 09:40:00,139.82,140.46,137.89,138.06,27336.0,139.82,140.46,137.89,138.06,27336.0
2020-03-26 09:45:00,138.2,139.23,137.29,138.9,19109.0,138.2,139.23,137.29,138.9,19109.0
2020-03-26 09:50:00,138.65,141.69,138.53,141.69,76151.0,138.65,141.69,138.53,141.69,76151.0
2020-03-26 09:55:00,141.82,143.69,141.66,142.7,28124.0,141.82,143.69,141.66,142.7,28124.0
2020-03-26 10:00:00,142.7,142.97,140.79,141.05,12381.0,142.7,142.97,140.79,141.05,12381.0
2020-03-26 10:05:00,141.14,142.3,141.13,141.84,46259.0,141.14,142.3,141.13,141.84,46259.0
2020-03-26 10:10:00,141.86,142.13,140.99,141.51,11224.0,141.86,142.13,140.99,141.51,11224.0
2020-03-26 10:15:00,141.5,142.27,141.24,142.24,8857.0,141.5,142.27,141.24,142.24,8857.0
2020-03-26 10:20:00,142.52,142.52,141.41,141.49,26574.0,142.52,142.52,141.41,141.49,26574.0
2020-03-26 10:25:00,141.37,141.75,140.91,141.56,25480.0,141.37,141.75,140.91,141.56,25480.0
2020-03-26 10:30:00,141.46,143.14,141.46,142.85,14365.0,141.46,143.14,141.46,142.85,14365.0
2020-03-26 10:35:00,142.86,142.86,141.02,141.1,13991.0,142.86,142.86,141.02,141.1,13991.0
2020-03-26 10:40:00,140.91,142.16,140.74,142.16,15902.0,140.91,142.16,140.74,142.16,15902.0
2020-03-26 10:45:00,142.19,142.51,141.52,141.84,14974.0,142.19,142.51,141.52,141.84,14974.0
2020-03-26 10:50:00,141.66,142.38,141.54,142.23,26184.0,141.66,142.38,141.54,142.23,26184.0
2020-03-26 10:55:00,142.04,143.5,141.95,143.31,14373.0,142.04,143.5,141.95,143.31,14373.0
2020-03-26 11:00:00,143.54,144.38,143.29,144.31,18670.0,143.54,144.38,143.29,144.31,18670.0
2020-03-26 11:05:00,144.33,144.79,142.18,142.18,37960.0,144.33,144.79,142.18,142.18,37960.0
2020-03-26 11:10:00,142.14,143.48,142.08,143.27,40364.0,142.14,143.48,142.08,143.27,40364.0
2020-03-26 11:15:00,143.27,145.4,143.18,145.4,29371.0,143.27,145.4,143.18,145.4,29371.0
2020-03-26 11:20:00,145.34,145.44,144.62,144.84,32273.0,145.34,145.44,144.62,144.84,32273.0
2020-03-26 11:25:00,144.97,145.19,144.44,145.19,15630.0,144.97,145.19,144.44,145.19,15630.0
2020-03-26 11:30:00,145.14,145.97,145.06,145.38,23677.0,145.14,145.97,145.06,145.38,23677.0
2020-03-26 11:35:00,145.2,145.76,144.79,145.56,20226.0,145.2,145.76,144.79,145.56,20226.0
2020-03-26 11:40:00,145.65,146.26,145.34,145.57,39488.0,145.65,146.26,145.34,145.57,39488.0
2020-03-26 11:45:00,145.4,145.44,144.47,144.89,14609.0,145.4,145.44,144.47,144.89,14609.0
2020-03-26 11:50:00,144.86,144.89,144.25,144.25,10897.0,144.86,144.89,144.25,144.25,10897.0
2020-03-26 11:55:00,144.13,144.13,143.35,144.01,11900.0,144.13,144.13,143.35,144.01,11900.0
2020-03-26 12:00:00,143.97,144.31,143.33,143.66,10292.0,143.97,144.31,143.33,143.66,10292.0
2020-03-26 12:05:00,143.56,144.11,143.3,144.02,12082.0,143.56,144.11,143.3,144.02,12082.0
2020-03-26 12:10:00,144.1,145.56,143.9,145.15,46243.0,144.1,145.56,143.9,145.15,46243.0
2020-03-26 12:15:00,145.09,145.31,144.24,144.68,24978.0,145.09,145.31,144.24,144.68,24978.0
2020-03-26 12:20:00,144.74,145.72,144.74,145.58,39346.0,144.74,145.72,144.74,145.58,39346.0
2020-03-26 12:25:00,145.66,146.67,145.48,145.6,33234.0,145.66,146.67,145.48,145.6,33234.0
2020-03-26 12:30:00,145.66,145.82,144.46,144.46,15618.0,145.66,145.82,144.46,144.46,15618.0
2020-03-26 12:35:00,144.39,144.75,143.92,144.5,16442.0,144.39,144.75,143.92,144.5,16442.0
2020-03-26 12:40:00,144.5,144.61,144.04,144.27,14388.0,144.5,144.61,144.04,144.27,14388.0
2020-03-26 12:45:00,144.28,144.63,143.75,144.63,14020.0,144.28,144.63,143.75,144.63,14020.0
2020-03-26 12:50:00,144.74,145.34,144.63,145.02,10207.0,144.74,145.34,144.63,145.02,10207.0
2020-03-26 12:55:00,145.01,145.01,144.69,144.75,8025.0,145.01,145.01,144.69,144.75,8025.0
2020-03-26 13:00:00,144.67,144.81,144.38,144.64,6072.0,144.67,144.81,144.38,144.64,6072.0
2020-03-26 13:05:00,144.64,144.75,143.6,143.64,13290.0,144.64,144.75,143.6,143.64,13290.0
2020-03-26 13:10:00,143.82,144.79,143.81,144.68,33834.0,143.82,144.79,143.81,144.68,33834.0
2020-03-26 13:15:00,144.66,144.89,144.26,144.38,25416.0,144.66,144.89,144.26,144.38,25416.0
2020-03-26 13:20:00,144.3,144.97,143.93,144.97,37674.0,144.3,144.97,143.93,144.97,37674.0
2020-03-26 13:25:00,144.9,145.45,143.56,143.56,38969.0,144.9,145.45,143.56,143.56,38969.0
2020-03-26 13:30:00,143.52,143.63,142.38,142.73,14216.0,143.52,143.63,142.38,142.73,14216.0
2020-03-26 13:35:00,142.65,142.86,142.37,142.86,12933.0,142.65,142.86,142.37,142.86,12933.0
2020-03-26 13:40:00,142.86,143.85,142.86,143.55,51430.0,142.86,143.85,142.86,143.55,51430.0
2020-03-26 13:45:00,143.52,143.7,143.07,143.52,36549.0,143.52,143.7,143.07,143.52,36549.0
2020-03-26 13:50:00,143.57,143.95,143.11,143.67,25187.0,143.57,143.95,143.11,143.67,25187.0
2020-03-26 13:55:00,143.79,143.79,142.85,142.94,21360.0,143.79,143.79,142.85,142.94,21360.0
2020-03-26 14:00:00,142.86,143.62,142.86,143.52,13842.0,142.86,143.62,142.86,143.52,13842.0
2020-03-26 14:05:00,143.44,143.75,143.29,143.37,22631.0,143.44,143.75,143.29,143.37,22631.0
2020-03-26 14:10:00,143.32,143.65,142.33,142.47,14397.0,143.32,143.65,142.33,142.47,14397.0
2020-03-26 14:15:00,142.4,142.95,142.24,142.95,13821.0,142.4,142.95,142.24,142.95,13821.0
2020-03-26 14:20:00,142.91,143.42,142.73,142.9,15928.0,142.91,143.42,142.73,142.9,15928.0
2020-03-26 14:25:00,142.97,143.56,142.97,143.26,5797.0,142.97,143.56,142.97,143.26,5797.0
2020-03-26 14:30:00,143.27,143.69,143.18,143.27,5960.0,143.27,143.69,143.18,143.27,5960.0
2020-03-26 14:35:00,143.11,143.6,142.63,142.89,22391.0,143.11,143.6,142.63,142.89,22391.0
2020-03-26 14:40:00,142.99,143.1,142.39,142.56,12461.0,142.99,143.1,142.39,142.56,12461.0
2020-03-26 14:45:00,142.56,143.36,142.56,142.68,6881.0,142.56,143.36,142.56,142.68,6881.0
2020-03-26 14:50:00,142.73,143.11,142.58,142.94,19957.0,142.73,143.11,142.58,142.94,19957.0
2020-03-26 14:55:00,142.94,143.18,142.41,142.89,14489.0,142.94,143.18,142.41,142.89,14489.0
2020-03-26 15:00:00,142.89,143.22,142.48,142.59,23979.0,142.89,143.22,142.48,142.59,23979.0
2020-03-26 15:05:00,142.66,142.85,141.87,142.17,28422.0,142.66,142.85,141.87,142.17,28422.0
2020-03-26 15:10:00,142.15,142.44,141.86,141.94,17738.0,142.15,142.44,141.86,141.94,17738.0
2020-03-26 15:15:00,142.0,143.21,141.8,143.16,22683.0,142.0,143.21,141.8,143.16,22683.0
2020-03-26 15:20:00,143.06,143.24,142.74,142.81,10949.0,143.06,143.24,142.74,142.81,10949.0
2020-03-26 15:25:00,142.69,144.07,142.69,143.9,24248.0,142.69,144.07,142.69,143.9,24248.0
2020-03-26 15:30:00,143.91,144.13,143.33,143.65,22591.0,143.91,144.13,143.33,143.65,22591.0
2020-03-26 15:35:00,143.56,143.77,142.17,142.59,74330.0,143.56,143.77,142.17,142.59,74330.0
2020-03-26 15:40:00,142.66,143.38,142.56,143.09,28007.0,142.66,143.38,142.56,143.09,28007.0
2020-03-26 15:45:00,142.93,143.23,142.43,142.66,46602.0,142.93,143.23,142.43,142.66,46602.0
2020-03-26 15:50:00,142.94,145.54,142.83,145.52,77053.0,142.94,145.54,142.83,145.52,77053.0
2020-03-26 15:55:00,145.48,145.99,144.63,145.28,144145.0,145.48,145.99,144.63,145.28,144145.0
2020-03-27 09:30:00,140.34,142.14,140.3,141.22,46835.0,140.34,142.14,140.3,141.22,46835.0
2020-03-27 09:35:00,141.42,141.7,137.71,137.86,34406.0,141.42,141.7,137.71,137.86,34406.0
2020-03-27 09:40:00,137.8,138.34,136.58,136.94,43136.0,137.8,138.34,136.58,136.94,43136.0
2020-03-27 09:45:00,136.84,137.46,136.04,137.46,32541.0,136.84,137.46,136.04,137.46,32541.0
2020-03-27 09:50:00,137.11,137.39,136.18,136.38,27170.0,137.11,137.39,136.18,136.38,27170.0
2020-03-27 09:55:00,136.64,137.32,136.55,137.13,18871.0,136.64,137.32,136.55,137.13,18871.0
2020-03-27 10:00:00,136.99,137.16,136.53,136.64,14985.0,136.99,137.16,136.53,136.64,14985.0
2020-03-27 10:05:00,136.81,137.38,136.64,137.11,19905.0,136.81,137.38,136.64,137.11,19905.0
2020-03-27 10:10:00,137.06,137.24,136.85,136.96,41603.0,137.06,137.24,136.85,136.96,41603.0
2020-03-27 10:15:00,136.96,137.04,136.34,136.91,16784.0,136.96,137.04,136.34,136.91,16784.0
2020-03-27 10:20:00,137.03,138.56,137.02,138.18,13311.0,137.03,138.56,137.02,138.18,13311.0
2020-03-27 10:25:00,138.25,138.54,136.94,137.31,8635.0,138.25,138.54,136.94,137.31,8635.0
2020-03-27 10:30:00,137.58,137.86,137.23,137.46,10036.0,137.58,137.86,137.23,137.46,10036.0
2020-03-27 10:35:00,137.48,137.84,137.27,137.42,10068.0,137.48,137.84,137.27,137.42,10068.0
2020-03-27 10:40:00,137.42,137.46,136.92,137.06,10475.0,137.42,137.46,136.92,137.06,10475.0
2020-03-27 10:45:00,136.83,136.87,136.36,136.4,8666.0,136.83,136.87,136.36,136.4,8666.0
2020-03-27 10:50:00,136.41,137.32,136.1,137.19,11348.0,136.41,137.32,136.1,137.19,11348.0
2020-03-27 10:55:00,137.23,137.34,136.93,137.11,10885.0,137.23,137.34,136.93,137.11,10885.0
2020-03-27 11:00:00,137.18,137.39,137.09,137.25,11860.0,137.18,137.39,137.09,137.25,11860.0
2020-03-27 11:05:00,137.38,138.21,137.25,137.83,24904.0,137.38,138.21,137.25,137.83,24904.0
2020-03-27 11:10:00,137.98,137.99,137.25,137.34,11033.0,137.98,137.99,137.25,137.34,11033.0
2020-03-27 11:15:00,137.62,138.38,137.57,137.77,12427.0,137.62,138.38,137.57,137.77,12427.0
2020-03-27 11:20:00,137.77,137.77,137.05,137.16,4820.0,137.77,137.77,137.05,137.16,4820.0
2020-03-27 11:25:00,137.32,137.67,136.75,137.0,5606.0,137.32,137.67,136.75,137.0,5606.0
2020-03-27 11:30:00,137.01,137.13,136.53,137.0,7031.0,137.01,137.13,136.53,137.0,7031.0
2020-03-27 11:35:00,137.03,137.35,136.37,136.42,7960.0,137.03,137.35,136.37,136.42,7960.0
2020-03-27 11:40:00,136.34,136.51,135.88,136.18,19947.0,136.34,136.51,135.88,136.18,19947.0
2020-03-27 11:45:00,136.27,136.27,135.5,135.79,6897.0,136.27,136.27,135.5,135.79,6897.0
2020-03-27 11:50:00,135.91,136.5,135.91,136.5,11347.0,135.91,136.5,135.91,136.5,11347.0
2020-03-27 11:55:00,136.49,136.68,136.0,136.16,6650.0,136.49,136.68,136.0,136.16,6650.0
2020-03-27 12:00:00,136.08,136.18,135.81,135.95,6010.0,136.08,136.18,135.81,135.95,6010.0
2020-03-27 12:05:00,135.92,136.02,135.02,135.22,11100.0,135.92,136.02,135.02,135.22,11100.0
2020-03-27 12:10:00,135.23,135.86,135.22,135.86,4029.0,135.23,135.86,135.22,135.86,4029.0
2020-03-27 12:15:00,135.88,136.28,135.67,136.24,10381.0,135.88,136.28,135.67,136.24,10381.0
2020-03-27 12:20:00,136.18,136.68,136.04,136.55,22868.0,136.18,136.68,136.04,136.55,22868.0
2020-03-27 12:25:00,136.71,137.22,136.71,137.14,12626.0,136.71,137.22,136.71,137.14,12626.0
2020-03-27 12:30:00,137.14,137.67,136.9,137.57,7230.0,137.14,137.67,136.9,137.57,7230.0
2020-03-27 12:35:00,137.41,137.65,137.27,137.27,6585.0,137.41,137.65,137.27,137.27,6585.0
2020-03-27 12:40:00,137.34,137.42,137.09,137.34,4770.0,137.34,137.42,137.09,137.34,4770.0
2020-03-27 12:45:00,137.39,137.43,136.78,136.84,9772.0,137.39,137.43,136.78,136.84,9772.0
2020-03-27 12:50:00,136.81,137.65,136.79,137.41,5799.0,136.81,137.65,136.79,137.41,5799.0
2020-03-27 12:55:00,137.4,137.7,137.27,137.7,12871.0,137.4,137.7,137.27,137.7,12871.0
2020-03-27 13:00:00,137.64,137.96,137.56,137.79,9606.0,137.64,137.96,137.56,137.79,9606.0
2020-03-27 13:05:00,137.79,137.79,137.37,137.48,9569.0,137.79,137.79,137.37,137.48,9569.0
2020-03-27 13:10:00,137.56,137.91,137.55,137.74,7071.0,137.56,137.91,137.55,137.74,7071.0
2020-03-27 13:15:00,137.71,138.09,137.5,137.66,19070.0,137.71,138.09,137.5,137.66,19070.0
2020-03-27 13:20:00,137.83,137.94,137.72,137.9,7668.0,137.83,137.94,137.72,137.9,7668.0
2020-03-27 13:25:00,137.9,138.17,137.4,137.55,8376.0,137.9,138.17,137.4,137.55,8376.0
2020-03-27 13:30:00,137.64,138.53,137.56,138.49,14565.0,137.64,138.53,137.56,138.49,14565.0
2020-03-27 13:35:00,138.53,138.79,138.11,138.79,9600.0,138.53,138.79,138.11,138.79,9600.0
2020-03-27 13:40:00,138.81,139.07,138.12,138.21,13929.0,138.81,139.07,138.12,138.21,13929.0
2020-03-27 13:45:00,138.3,139.01,138.17,138.86,18286.0,138.3,139.01,138.17,138.86,18286.0
2020-03-27 13:50:00,138.84,138.9,138.41,138.51,9428.0,138.84,138.9,138.41,138.51,9428.0
2020-03-27 13:55:00,138.58,138.67,138.02,138.17,8656.0,138.58,138.67,138.02,138.17,8656.0
2020-03-27 14:00:00,138.31,138.36,137.75,137.75,20024.0,138.31,138.36,137.75,137.75,20024.0
2020-03-27 14:05:00,137.76,138.05,137.5,137.68,6677.0,137.76,138.05,137.5,137.68,6677.0
2020-03-27 14:10:00,137.79,138.12,137.73,137.88,7154.0,137.79,138.12,137.73,137.88,7154.0
2020-03-27 14:15:00,138.19,138.44,138.03,138.12,13380.0,138.19,138.44,138.03,138.12,13380.0
2020-03-27 14:20:00,138.09,138.4,137.79,137.81,11233.0,138.09,138.4,137.79,137.81,11233.0
2020-03-27 14:25:00,138.03,138.44,137.93,138.12,8350.0,138.03,138.44,137.93,138.12,8350.0
2020-03-27 14:30:00,138.13,138.57,138.08,138.31,13229.0,138.13,138.57,138.08,138.31,13229.0
2020-03-27 14:35:00,138.44,138.44,137.92,138.11,14782.0,138.44,138.44,137.92,138.11,14782.0
2020-03-27 14:40:00,138.18,138.3,137.82,137.83,8440.0,138.18,138.3,137.82,137.83,8440.0
2020-03-27 14:45:00,137.92,137.93,137.13,137.34,15981.0,137.92,137.93,137.13,137.34,15981.0
2020-03-27 14:50:00,137.28,138.0,136.99,137.78,19421.0,137.28,138.0,136.99,137.78,19421.0
2020-03-27 14:55:00,137.83,138.33,137.55,138.25,14941.0,137.83,138.33,137.55,138.25,14941.0
2020-03-27 15:00:00,138.31,138.46,138.02,138.42,16550.0,138.31,138.46,138.02,138.42,16550.0
2020-03-27 15:05:00,138.31,138.58,138.0,138.33,22576.0,138.31,138.58,138.0,138.33,22576.0
2020-03-27 15:10:00,138.37,138.4,137.58,137.61,18949.0,138.37,138.4,137.58,137.61,18949.0
2020-03-27 15:15:00,137.68,138.44,137.61,138.18,20446.0,137.68,138.44,137.61,138.18,20446.0
2020-03-27 15:20:00,138.28,138.65,137.95,138.63,17794.0,138.28,138.65,137.95,138.63,17794.0
2020-03-27 15:25:00,138.63,139.16,138.22,138.31,34408.0,138.63,139.16,138.22,138.31,34408.0
2020-03-27 15:30:00,138.21,138.61,138.12,138.52,20889.0,138.21,138.61,138.12,138.52,20889.0
2020-03-27 15:35:00,138.61,138.61,138.0,138.44,29913.0,138.61,138.61,138.0,138.44,29913.0
2020-03-27 15:40:00,138.42,138.64,137.89,138.48,43010.0,138.42,138.64,137.89,138.48,43010.0
2020-03-27 15:45:00,138.51,138.69,137.29,137.41,33359.0,138.51,138.69,137.29,137.41,33359.0
2020-03-27 15:50:00,137.24,137.27,136.26,136.42,81733.0,137.24,137.27,136.26,136.42,81733.0
2020-03-27 15:55:00,136.43,136.8,135.93,136.01,140369.0,136.43,136.8,135.93,136.01,140369.0
2020-03-30 09:30:00,136.82,139.6,136.75,137.72,35861.0,136.82,139.6,136.75,137.72,35861.0
2020-03-30 09:35:00,137.46,138.41,136.64,137.68,17046.0,137.46,138.41,136.64,137.68,17046.0
2020-03-30 09:40:00,137.5,137.76,136.35,137.25,12133.0,137.5,137.76,136.35,137.25,12133.0
2020-03-30 09:45:00,137.44,138.31,137.19,137.89,12140.0,137.44,138.31,137.19,137.89,12140.0
2020-03-30 09:50:00,137.84,138.84,137.84,137.94,23404.0,137.84,138.84,137.84,137.94,23404.0
2020-03-30 09:55:00,138.05,138.65,137.74,138.08,11708.0,138.05,138.65,137.74,138.08,11708.0
2020-03-30 10:00:00,138.03,138.51,137.46,138.4,15318.0,138.03,138.51,137.46,138.4,15318.0
2020-03-30 10:05:00,138.4,138.56,137.8,138.15,30663.0,138.4,138.56,137.8,138.15,30663.0
2020-03-30 10:10:00,138.14,138.34,137.37,138.12,34084.0,138.14,138.34,137.37,138.12,34084.0
2020-03-30 10:15:00,138.11,138.79,138.11,138.67,21121.0,138.11,138.79,138.11,138.67,21121.0
2020-03-30 10:20:00,138.54,140.2,138.53,139.64,26334.0,138.54,140.2,138.53,139.64,26334.0
2020-03-30 10:25:00,139.57,139.65,138.51,138.82,11746.0,139.57,139.65,138.51,138.82,11746.0
2020-03-30 10:30:00,138.83,139.04,138.54,139.04,10488.0,138.83,139.04,138.54,139.04,10488.0
2020-03-30 10:35:00,139.11,139.44,139.03,139.31,19204.0,139.11,139.44,139.03,139.31,19204.0
2020-03-30 10:40:00,139.39,139.78,139.2,139.28,30454.0,139.39,139.78,139.2,139.28,30454.0
2020-03-30 10:45:00,139.41,139.44,138.92,138.97,10841.0,139.41,139.44,138.92,138.97,10841.0
2020-03-30 10:50:00,138.88,138.94,138.11,138.71,10749.0,138.88,138.94,138.11,138.71,10749.0
2020-03-30 10:55:00,138.57,138.87,137.86,138.87,19700.0,138.57,138.87,137.86,138.87,19700.0
2020-03-30 11:00:00,138.74,139.95,138.7,139.78,32691.0,138.74,139.95,138.7,139.78,32691.0
2020-03-30 11:05:00,139.9,140.49,139.46,140.39,16641.0,139.9,140.49,139.46,140.39,16641.0
2020-03-30 11:10:00,140.29,140.84,140.27,140.37,18073.0,140.29,140.84,140.27,140.37,18073.0
2020-03-30 11:15:00,140.26,140.46,140.0,140.43,17685.0,140.26,140.46,140.0,140.43,17685.0
2020-03-30 11:20:00,140.52,141.15,140.42,141.06,16475.0,140.52,141.15,140.42,141.06,16475.0
2020-03-30 11:25:00,140.95,141.87,140.88,141.47,16615.0,140.95,141.87,140.88,141.47,16615.0
2020-03-30 11:30:00,141.5,141.59,141.4,141.48,14756.0,141.5,141.59,141.4,141.48,14756.0
2020-03-30 11:35:00,141.41,141.41,140.4,140.4,12220.0,141.41,141.41,140.4,140.4,12220.0
2020-03-30 11:40:00,140.42,140.69,140.15,140.15,17232.0,140.42,140.69,140.15,140.15,17232.0
2020-03-30 11:45:00,140.16,140.41,139.81,140.09,15492.0,140.16,140.41,139.81,140.09,15492.0
2020-03-30 11:50:00,140.08,140.13,139.63,139.68,8289.0,140.08,140.13,139.63,139.68,8289.0
2020-03-30 11:55:00,139.82,140.36,139.71,140.34,13982.0,139.82,140.36,139.71,140.34,13982.0
2020-03-30 12:00:00,140.3,140.5,139.91,139.91,7293.0,140.3,140.5,139.91,139.91,7293.0
2020-03-30 12:05:00,139.93,140.25,139.46,139.46,13109.0,139.93,140.25,139.46,139.46,13109.0
2020-03-30 12:10:00,139.45,139.63,139.2,139.52,7867.0,139.45,139.63,139.2,139.52,7867.0
2020-03-30 12:15:00,139.37,139.62,139.19,139.22,12863.0,139.37,139.62,139.19,139.22,12863.0
2020-03-30 12:20:00,139.26,139.34,138.88,139.13,9771.0,139.26,139.34,138.88,139.13,9771.0
2020-03-30 12:25:00,139.24,139.4,138.99,139.28,10414.0,139.24,139.4,138.99,139.28,10414.0
2020-03-30 12:30:00,139.22,139.4,139.07,139.14,13142.0,139.22,139.4,139.07,139.14,13142.0
2020-03-30 12:35:00,139.21,139.76,139.13,139.66,9906.0,139.21,139.76,139.13,139.66,9906.0
2020-03-30 12:40:00,139.62,140.3,139.62,140.06,11154.0,139.62,140.3,139.62,140.06,11154.0
2020-03-30 12:45:00,140.15,140.15,139.38,139.42,9188.0,140.15,140.15,139.38,139.42,9188.0
2020-03-30 12:50:00,139.53,139.7,139.28,139.46,13141.0,139.53,139.7,139.28,139.46,13141.0
2020-03-30 12:55:00,139.35,139.73,139.35,139.43,8797.0,139.35,139.73,139.35,139.43,8797.0
2020-03-30 13:00:00,139.38,139.47,138.63,139.03,28315.0,139.38,139.47,138.63,139.03,28315.0
2020-03-30 13:05:00,138.88,139.42,138.76,139.34,10267.0,138.88,139.42,138.76,139.34,10267.0
2020-03-30 13:10:00,139.28,139.37,138.95,138.99,9657.0,139.28,139.37,138.95,138.99,9657.0
2020-03-30 13:15:00,139.12,139.41,138.97,139.06,6464.0,139.12,139.41,138.97,139.06,6464.0
2020-03-30 13:20:00,139.14,139.27,138.98,139.14,8348.0,139.14,139.27,138.98,139.14,8348.0
2020-03-30 13:25:00,138.99,139.23,138.81,139.23,8991.0,138.99,139.23,138.81,139.23,8991.0
2020-03-30 13:30:00,139.21,139.29,138.97,138.97,10277.0,139.21,139.29,138.97,138.97,10277.0
2020-03-30 13:35:00,139.02,139.46,139.02,139.34,8040.0,139.02,139.46,139.02,139.34,8040.0
2020-03-30 13:40:00,139.45,139.53,138.9,139.0,20083.0,139.45,139.53,138.9,139.0,20083.0
2020-03-30 13:45:00,139.02,139.03,137.92,138.41,33111.0,139.02,139.03,137.92,138.41,33111.0
2020-03-30 13:50:00,138.35,138.64,138.26,138.37,20627.0,138.35,138.64,138.26,138.37,20627.0
2020-03-30 13:55:00,138.38,138.42,137.53,137.6,30308.0,138.38,138.42,137.53,137.6,30308.0
2020-03-30 14:00:00,137.57,138.13,137.36,137.69,19842.0,137.57,138.13,137.36,137.69,19842.0
2020-03-30 14:05:00,137.65,137.81,137.34,137.69,9434.0,137.65,137.81,137.34,137.69,9434.0
2020-03-30 14:10:00,137.63,137.94,137.53,137.89,12704.0,137.63,137.94,137.53,137.89,12704.0
2020-03-30 14:15:00,137.89,137.96,137.5,137.75,11435.0,137.89,137.96,137.5,137.75,11435.0
2020-03-30 14:20:00,137.76,138.14,137.55,138.01,13646.0,137.76,138.14,137.55,138.01,13646.0
2020-03-30 14:25:00,138.0,138.18,137.86,138.11,8331.0,138.0,138.18,137.86,138.11,8331.0
2020-03-30 14:30:00,138.03,138.07,137.67,137.69,14677.0,138.03,138.07,137.67,137.69,14677.0
2020-03-30 14:35:00,137.75,137.91,137.62,137.81,12957.0,137.75,137.91,137.62,137.81,12957.0
2020-03-30 14:40:00,137.71,138.5,137.57,138.4,11077.0,137.71,138.5,137.57,138.4,11077.0
2020-03-30 14:45:00,138.45,138.66,138.38,138.54,14632.0,138.45,138.66,138.38,138.54,14632.0
2020-03-30 14:50:00,138.54,138.9,138.46,138.52,16975.0,138.54,138.9,138.46,138.52,16975.0
2020-03-30 14:55:00,138.51,138.72,138.4,138.47,17205.0,138.51,138.72,138.4,138.47,17205.0
2020-03-30 15:00:00,138.53,138.53,138.01,138.09,14825.0,138.53,138.53,138.01,138.09,14825.0
2020-03-30 15:05:00,138.09,138.27,137.78,138.21,12537.0,138.09,138.27,137.78,138.21,12537.0
2020-03-30 15:10:00,138.19,138.87,138.19,138.4,18003.0,138.19,138.87,138.19,138.4,18003.0
2020-03-30 15:15:00,138.34,138.36,137.83,138.18,20309.0,138.34,138.36,137.83,138.18,20309.0
2020-03-30 15:20:00,138.26,138.31,137.63,137.7,25693.0,138.26,138.31,137.63,137.7,25693.0
2020-03-30 15:25:00,137.7,138.0,137.58,137.73,34619.0,137.7,138.0,137.58,137.73,34619.0
2020-03-30 15:30:00,137.75,138.06,137.42,137.48,29597.0,137.75,138.06,137.42,137.48,29597.0
2020-03-30 15:35:00,137.52,137.86,137.33,137.68,25288.0,137.52,137.86,137.33,137.68,25288.0
2020-03-30 15:40:00,137.66,137.78,136.85,137.04,35569.0,137.66,137.78,136.85,137.04,35569.0
2020-03-30 15:45:00,137.09,137.58,136.95,137.05,31489.0,137.09,137.58,136.95,137.05,31489.0
2020-03-30 15:50:00,137.08,137.37,136.54,137.24,60925.0,137.08,137.37,136.54,137.24,60925.0
2020-03-30 15:55:00,137.21,137.52,136.89,137.29,96338.0,137.21,137.52,136.89,137.29,96338.0
2020-03-31 09:30:00,136.28,136.85,132.6,133.97,155644.0,136.28,136.85,132.6,133.97,155644.0
2020-03-31 09:35:00,133.81,133.88,132.61,132.61,45133.0,133.81,133.88,132.61,132.61,45133.0
2020-03-31 09:40:00,132.89,133.9,132.75,132.75,37962.0,132.89,133.9,132.75,132.75,37962.0
2020-03-31 09:45:00,132.65,133.36,132.51,133.14,108054.0,132.65,133.36,132.51,133.14,108054.0
2020-03-31 09:50:00,133.06,133.54,132.51,133.54,20490.0,133.06,133.54,132.51,133.54,20490.0
2020-03-31 09:55:00,133.53,134.28,133.0,133.7,73044.0,133.53,134.28,133.0,133.7,73044.0
2020-03-31 10:00:00,133.75,134.46,133.75,133.84,46910.0,133.75,134.46,133.75,133.84,46910.0
2020-03-31 10:05:00,133.72,134.39,133.51,133.84,33613.0,133.72,134.39,133.51,133.84,33613.0
2020-03-31 10:10:00,133.9,134.78,133.83,134.57,40600.0,133.9,134.78,133.83,134.57,40600.0
2020-03-31 10:15:00,134.63,134.69,133.89,134.36,41983.0,134.63,134.69,133.89,134.36,41983.0
2020-03-31 10:20:00,134.36,134.65,133.79,134.52,24700.0,134.36,134.65,133.79,134.52,24700.0
2020-03-31 10:25:00,134.42,134.65,133.86,134.54,27740.0,134.42,134.65,133.86,134.54,27740.0
2020-03-31 10:30:00,134.51,134.9,134.41,134.87,16012.0,134.51,134.9,134.41,134.87,16012.0
2020-03-31 10:35:00,134.96,135.31,134.85,135.06,16584.0,134.96,135.31,134.85,135.06,16584.0
2020-03-31 10:40:00,135.01,135.1,134.39,134.4,11860.0,135.01,135.1,134.39,134.4,11860.0
2020-03-31 10:45:00,134.36,134.54,134.04,134.5,13370.0,134.36,134.54,134.04,134.5,13370.0
2020-03-31 10:50:00,134.54,134.7,134.13,134.19,26424.0,134.54,134.7,134.13,134.19,26424.0
2020-03-31 10:55:00,134.11,134.36,133.14,133.35,26272.0,134.11,134.36,133.14,133.35,26272.0
2020-03-31 11:00:00,133.46,133.6,133.04,133.32,12183.0,133.46,133.6,133.04,133.32,12183.0
2020-03-31 11:05:00,133.36,133.45,133.1,133.45,10157.0,133.36,133.45,133.1,133.45,10157.0
2020-03-31 11:10:00,133.46,133.79,133.41,133.6,11453.0,133.46,133.79,133.41,133.6,11453.0
2020-03-31 11:15:00,133.59,134.17,133.37,133.39,10445.0,133.59,134.17,133.37,133.39,10445.0
2020-03-31 11:20:00,133.37,133.79,133.2,133.39,12092.0,133.37,133.79,133.2,133.39,12092.0
2020-03-31 11:25:00,133.32,133.58,133.14,133.27,15848.0,133.32,133.58,133.14,133.27,15848.0
2020-03-31 11:30:00,133.3,133.59,132.77,133.09,33434.0,133.3,133.59,132.77,133.09,33434.0
2020-03-31 11:35:00,133.24,133.49,132.76,132.9,94696.0,133.24,133.49,132.76,132.9,94696.0
2020-03-31 11:40:00,132.94,133.75,132.9,133.34,25861.0,132.94,133.75,132.9,133.34,25861.0
2020-03-31 11:45:00,133.29,133.4,132.73,132.85,38396.0,133.29,133.4,132.73,132.85,38396.0
2020-03-31 11:50:00,132.85,133.2,132.81,133.06,22725.0,132.85,133.2,132.81,133.06,22725.0
2020-03-31 11:55:00,133.13,133.51,132.84,133.28,21915.0,133.13,133.51,132.84,133.28,21915.0
2020-03-31 12:00:00,133.27,133.34,132.99,133.01,15766.0,133.27,133.34,132.99,133.01,15766.0
2020-03-31 12:05:00,132.97,133.54,132.87,133.15,13274.0,132.97,133.54,132.87,133.15,13274.0
2020-03-31 12:10:00,133.16,133.18,132.66,132.78,15554.0,133.16,133.18,132.66,132.78,15554.0
2020-03-31 12:15:00,132.73,132.79,132.37,132.49,18350.0,132.73,132.79,132.37,132.49,18350.0
2020-03-31 12:20:00,132.49,132.54,132.15,132.31,19740.0,132.49,132.54,132.15,132.31,19740.0
2020-03-31 12:25:00,132.34,132.36,131.32,131.78,38580.0,132.34,132.36,131.32,131.78,38580.0
2020-03-31 12:30:00,131.91,131.91,130.96,131.49,29375.0,131.91,131.91,130.96,131.49,29375.0
2020-03-31 12:35:00,131.52,131.52,130.26,130.99,13741.0,131.52,131.52,130.26,130.99,13741.0
2020-03-31 12:40:00,130.94,131.23,130.58,131.2,10843.0,130.94,131.23,130.58,131.2,10843.0
2020-03-31 12:45:00,131.17,131.35,130.91,131.35,20119.0,131.17,131.35,130.91,131.35,20119.0
2020-03-31 12:50:00,131.16,131.53,130.88,131.51,14240.0,131.16,131.53,130.88,131.51,14240.0
2020-03-31 12:55:00,131.54,131.54,130.77,130.78,17543.0,131.54,131.54,130.77,130.78,17543.0
2020-03-31 13:00:00,130.88,131.69,130.88,131.47,45253.0,130.88,131.69,130.88,131.47,45253.0
2020-03-31 13:05:00,131.59,131.59,130.91,131.4,10006.0,131.59,131.59,130.91,131.4,10006.0
2020-03-31 13:10:00,131.44,131.46,131.03,131.04,10787.0,131.44,131.46,131.03,131.04,10787.0
2020-03-31 13:15:00,130.94,131.24,130.52,131.13,19849.0,130.94,131.24,130.52,131.13,19849.0
2020-03-31 13:20:00,131.0,131.06,130.67,130.81,15073.0,131.0,131.06,130.67,130.81,15073.0
2020-03-31 13:25:00,130.9,131.08,130.55,130.63,9148.0,130.9,131.08,130.55,130.63,9148.0
2020-03-31 13:30:00,130.58,131.11,130.38,130.67,19693.0,130.58,131.11,130.38,130.67,19693.0
2020-03-31 13:35:00,130.63,131.15,130.58,130.84,11752.0,130.63,131.15,130.58,130.84,11752.0
2020-03-31 13:40:00,130.93,131.4,130.92,131.22,40892.0,130.93,131.4,130.92,131.22,40892.0
2020-03-31 13:45:00,131.22,131.51,130.98,131.04,11370.0,131.22,131.51,130.98,131.04,11370.0
2020-03-31 13:50:00,131.05,131.19,130.88,131.01,8000.0,131.05,131.19,130.88,131.01,8000.0
2020-03-31 13:55:00,130.95,131.59,130.89,131.37,21353.0,130.95,131.59,130.89,131.37,21353.0
2020-03-31 14:00:00,131.23,131.28,130.91,130.95,15698.0,131.23,131.28,130.91,130.95,15698.0
2020-03-31 14:05:00,131.05,131.19,130.66,130.9,11398.0,131.05,131.19,130.66,130.9,11398.0
2020-03-31 14:10:00,130.93,130.93,130.5,130.55,6100.0,130.93,130.93,130.5,130.55,6100.0
2020-03-31 14:15:00,130.55,130.62,129.9,130.39,34696.0,130.55,130.62,129.9,130.39,34696.0
2020-03-31 14:20:00,130.39,130.39,129.84,130.02,25536.0,130.39,130.39,129.84,130.02,25536.0
2020-03-31 14:25:00,130.02,130.29,129.88,130.08,21475.0,130.02,130.29,129.88,130.08,21475.0
2020-03-31 14:30:00,130.06,130.15,129.76,129.88,20804.0,130.06,130.15,129.76,129.88,20804.0
2020-03-31 14:35:00,129.91,130.12,129.76,129.76,35214.0,129.91,130.12,129.76,129.76,35214.0
2020-03-31 14:40:00,129.76,130.05,129.51,129.67,33305.0,129.76,130.05,129.51,129.67,33305.0
2020-03-31 14:45:00,129.71,129.98,129.37,129.75,19930.0,129.71,129.98,129.37,129.75,19930.0
2020-03-31 14:50:00,129.84,130.11,129.71,130.09,16082.0,129.84,130.11,129.71,130.09,16082.0
2020-03-31 14:55:00,130.09,130.15,129.76,129.9,23142.0,130.09,130.15,129.76,129.9,23142.0
2020-03-31 15:00:00,129.91,130.17,129.57,129.63,24152.0,129.91,130.17,129.57,129.63,24152.0
2020-03-31 15:05:00,129.63,130.0,129.43,130.0,25389.0,129.63,130.0,129.43,130.0,25389.0
2020-03-31 15:10:00,130.0,130.09,129.07,129.16,22559.0,130.0,130.09,129.07,129.16,22559.0
2020-03-31 15:15:00,129.16,129.33,128.42,128.67,32017.0,129.16,129.33,128.42,128.67,32017.0
2020-03-31 15:20:00,128.62,129.0,128.39,128.5,24097.0,128.62,129.0,128.39,128.5,24097.0
2020-03-31 15:25:00,128.55,129.13,128.55,128.79,26851.0,128.55,129.13,128.55,128.79,26851.0
2020-03-31 15:30:00,128.79,129.11,128.47,128.71,29706.0,128.79,129.11,128.47,128.71,29706.0
2020-03-31 15:35:00,128.72,129.09,128.19,128.96,78855.0,128.72,129.09,128.19,128.96,78855.0
2020-03-31 15:40:00,128.96,129.14,128.63,129.0,79949.0,128.96,129.14,128.63,129.0,79949.0
2020-03-31 15:45:00,128.97,129.18,128.36,128.43,68901.0,128.97,129.18,128.36,128.43,68901.0
2020-03-31 15:50:00,128.41,131.45,128.41,131.21,116737.0,128.41,131.45,128.41,131.21,116737.0
2020-03-31 15:55:00,131.21,131.21,130.05,130.22,236185.0,131.21,131.21,130.05,130.22,236185.0
2020-04-01 09:30:00,125.01,126.42,122.27,123.77,92573.0,125.01,126.42,122.27,123.77,92573.0
2020-04-01 09:35:00,123.87,124.92,123.6,123.98,75667.0,123.87,124.92,123.6,123.98,75667.0
2020-04-01 09:40:00,123.95,123.95,122.65,123.39,54704.0,123.95,123.95,122.65,123.39,54704.0
2020-04-01 09:45:00,123.4,123.89,122.64,122.83,25599.0,123.4,123.89,122.64,122.83,25599.0
2020-04-01 09:50:00,122.83,122.83,121.64,121.85,53217.0,122.83,122.83,121.64,121.85,53217.0
2020-04-01 09:55:00,121.9,122.41,121.79,121.97,38987.0,121.9,122.41,121.79,121.97,38987.0
2020-04-01 10:00:00,122.06,122.48,121.79,122.01,37654.0,122.06,122.48,121.79,122.01,37654.0
2020-04-01 10:05:00,122.01,122.55,121.92,122.41,38245.0,122.01,122.55,121.92,122.41,38245.0
2020-04-01 10:10:00,122.5,122.6,122.2,122.38,44569.0,122.5,122.6,122.2,122.38,44569.0
2020-04-01 10:15:00,122.46,122.67,122.21,122.36,45195.0,122.46,122.67,122.21,122.36,45195.0
2020-04-01 10:20:00,122.29,122.85,122.22,122.59,28255.0,122.29,122.85,122.22,122.59,28255.0
2020-04-01 10:25:00,122.62,123.39,122.53,123.26,27553.0,122.62,123.39,122.53,123.26,27553.0
2020-04-01 10:30:00,123.24,123.39,122.9,122.93,35316.0,123.24,123.39,122.9,122.93,35316.0
2020-04-01 10:35:00,122.87,122.87,122.11,122.36,29832.0,122.87,122.87,122.11,122.36,29832.0
2020-04-01 10:40:00,122.31,122.48,121.76,122.28,27862.0,122.31,122.48,121.76,122.28,27862.0
2020-04-01 10:45:00,122.28,122.48,121.86,121.95,36511.0,122.28,122.48,121.86,121.95,36511.0
2020-04-01 10:50:00,121.88,122.58,121.65,122.3,27443.0,121.88,122.58,121.65,122.3,27443.0
2020-04-01 10:55:00,122.31,122.91,121.95,122.76,16494.0,122.31,122.91,121.95,122.76,16494.0
2020-04-01 11:00:00,122.82,123.48,122.78,123.48,24722.0,122.82,123.48,122.78,123.48,24722.0
2020-04-01 11:05:00,123.39,123.78,123.0,123.26,57303.0,123.39,123.78,123.0,123.26,57303.0
2020-04-01 11:10:00,123.34,123.34,122.53,122.57,27068.0,123.34,123.34,122.53,122.57,27068.0
2020-04-01 11:15:00,122.63,122.68,122.21,122.28,38620.0,122.63,122.68,122.21,122.28,38620.0
2020-04-01 11:20:00,122.33,122.92,122.13,122.61,38008.0,122.33,122.92,122.13,122.61,38008.0
2020-04-01 11:25:00,122.67,122.8,122.3,122.79,41512.0,122.67,122.8,122.3,122.79,41512.0
2020-04-01 11:30:00,122.64,123.16,122.5,122.83,25386.0,122.64,123.16,122.5,122.83,25386.0
2020-04-01 11:35:00,122.84,123.06,122.62,122.67,22576.0,122.84,123.06,122.62,122.67,22576.0
2020-04-01 11:40:00,122.67,122.68,121.9,122.45,24846.0,122.67,122.68,121.9,122.45,24846.0
2020-04-01 11:45:00,122.43,122.64,122.2,122.62,25260.0,122.43,122.64,122.2,122.62,25260.0
2020-04-01 11:50:00,122.58,123.02,122.44,122.66,19363.0,122.58,123.02,122.44,122.66,19363.0
2020-04-01 11:55:00,122.77,123.05,122.23,122.23,24375.0,122.77,123.05,122.23,122.23,24375.0
2020-04-01 12:00:00,122.28,122.35,121.87,121.96,16776.0,122.28,122.35,121.87,121.96,16776.0
2020-04-01 12:05:00,121.98,122.63,121.94,122.24,62072.0,121.98,122.63,121.94,122.24,62072.0
2020-04-01 12:10:00,122.25,122.74,122.25,122.68,23621.0,122.25,122.74,122.25,122.68,23621.0
2020-04-01 12:15:00,122.67,122.87,122.52,122.72,76809.0,122.67,122.87,122.52,122.72,76809.0
2020-04-01 12:20:00,122.74,122.93,122.68,122.83,17370.0,122.74,122.93,122.68,122.83,17370.0
2020-04-01 12:25:00,122.86,122.94,122.66,122.78,21316.0,122.86,122.94,122.66,122.78,21316.0
2020-04-01 12:30:00,122.77,123.16,122.31,122.54,75291.0,122.77,123.16,122.31,122.54,75291.0
2020-04-01 12:35:00,122.5,122.55,121.78,122.08,20677.0,122.5,122.55,121.78,122.08,20677.0
2020-04-01 12:40:00,122.1,122.34,121.78,122.04,21985.0,122.1,122.34,121.78,122.04,21985.0
2020-04-01 12:45:00,122.07,122.26,121.74,121.77,34654.0,122.07,122.26,121.74,121.77,34654.0
2020-04-01 12:50:00,121.79,121.85,121.49,121.72,37357.0,121.79,121.85,121.49,121.72,37357.0
2020-04-01 12:55:00,121.72,122.14,121.53,121.54,37245.0,121.72,122.14,121.53,121.54,37245.0
2020-04-01 13:00:00,121.54,121.74,121.2,121.64,24149.0,121.54,121.74,121.2,121.64,24149.0
2020-04-01 13:05:00,121.58,121.7,121.06,121.4,29560.0,121.58,121.7,121.06,121.4,29560.0
2020-04-01 13:10:00,121.37,121.48,121.04,121.16,25703.0,121.37,121.48,121.04,121.16,25703.0
2020-04-01 13:15:00,121.13,121.7,121.12,121.58,37937.0,121.13,121.7,121.12,121.58,37937.0
2020-04-01 13:20:00,121.57,121.88,121.43,121.83,20548.0,121.57,121.88,121.43,121.83,20548.0
2020-04-01 13:25:00,121.89,122.13,121.34,121.72,56518.0,121.89,122.13,121.34,121.72,56518.0
2020-04-01 13:30:00,121.69,121.72,121.32,121.33,14496.0,121.69,121.72,121.32,121.33,14496.0
2020-04-01 13:35:00,121.28,121.83,121.19,121.73,18234.0,121.28,121.83,121.19,121.73,18234.0
2020-04-01 13:40:00,121.71,122.32,121.66,122.32,21551.0,121.71,122.32,121.66,122.32,21551.0
2020-04-01 13:45:00,122.29,122.62,122.08,122.58,19952.0,122.29,122.62,122.08,122.58,19952.0
2020-04-01 13:50:00,122.5,122.98,122.45,122.98,20740.0,122.5,122.98,122.45,122.98,20740.0
2020-04-01 13:55:00,122.98,123.07,122.63,122.8,28035.0,122.98,123.07,122.63,122.8,28035.0
2020-04-01 14:00:00,122.8,123.1,122.76,122.86,33680.0,122.8,123.1,122.76,122.86,33680.0
2020-04-01 14:05:00,122.82,123.01,122.52,122.52,18960.0,122.82,123.01,122.52,122.52,18960.0
2020-04-01 14:10:00,122.5,122.6,121.71,121.95,34184.0,122.5,122.6,121.71,121.95,34184.0
2020-04-01 14:15:00,121.98,122.58,121.93,122.51,16771.0,121.98,122.58,121.93,122.51,16771.0
2020-04-01 14:20:00,122.55,122.56,122.04,122.09,20729.0,122.55,122.56,122.04,122.09,20729.0
2020-04-01 14:25:00,122.09,122.41,122.04,122.14,15439.0,122.09,122.41,122.04,122.14,15439.0
2020-04-01 14:30:00,122.08,122.1,121.3,121.41,26193.0,122.08,122.1,121.3,121.41,26193.0
2020-04-01 14:35:00,121.44,121.71,121.19,121.66,21407.0,121.44,121.71,121.19,121.66,21407.0
2020-04-01 14:40:00,121.64,121.77,121.42,121.72,21443.0,121.64,121.77,121.42,121.72,21443.0
2020-04-01 14:45:00,121.76,122.81,121.76,122.56,47743.0,121.76,122.81,121.76,122.56,47743.0
2020-04-01 14:50:00,122.55,122.62,122.01,122.07,20960.0,122.55,122.62,122.01,122.07,20960.0
2020-04-01 14:55:00,122.03,122.1,121.58,122.06,32483.0,122.03,122.1,121.58,122.06,32483.0
2020-04-01 15:00:00,122.04,122.26,121.97,122.09,55915.0,122.04,122.26,121.97,122.09,55915.0
2020-04-01 15:05:00,122.09,122.46,122.06,122.36,37234.0,122.09,122.46,122.06,122.36,37234.0
2020-04-01 15:10:00,122.41,123.39,122.24,123.33,79618.0,122.41,123.39,122.24,123.33,79618.0
2020-04-01 15:15:00,123.35,124.31,123.21,123.67,102032.0,123.35,124.31,123.21,123.67,102032.0
2020-04-01 15:20:00,123.61,124.32,123.6,124.18,68949.0,123.61,124.32,123.6,124.18,68949.0
2020-04-01 15:25:00,124.14,124.64,123.73,124.14,98396.0,124.14,124.64,123.73,124.14,98396.0
2020-04-01 15:30:00,124.21,124.65,123.04,123.51,101937.0,124.21,124.65,123.04,123.51,101937.0
2020-04-01 15:35:00,123.53,124.46,123.49,123.91,257571.0,123.53,124.46,123.49,123.91,257571.0
2020-04-01 15:40:00,123.91,124.5,123.7,123.74,96641.0,123.91,124.5,123.7,123.74,96641.0
2020-04-01 15:45:00,123.79,125.23,123.75,124.97,98806.0,123.79,125.23,123.75,124.97,98806.0
2020-04-01 15:50:00,124.95,126.1,124.53,125.79,169526.0,124.95,126.1,124.53,125.79,169526.0
2020-04-01 15:55:00,125.86,126.4,125.1,126.28,270959.0,125.86,126.4,125.1,126.28,270959.0
2020-04-02 09:30:00,124.36,127.76,124.0,126.54,48376.0,124.36,127.76,124.0,126.54,48376.0
2020-04-02 09:35:00,126.55,126.88,124.52,124.91,29407.0,126.55,126.88,124.52,124.91,29407.0
2020-04-02 09:40:00,125.23,126.03,123.55,124.05,24795.0,125.23,126.03,123.55,124.05,24795.0
2020-04-02 09:45:00,124.25,124.46,122.56,122.62,9377.0,124.25,124.46,122.56,122.62,9377.0
2020-04-02 09:50:00,122.44,123.35,122.34,122.83,21445.0,122.44,123.35,122.34,122.83,21445.0
2020-04-02 09:55:00,122.84,123.39,121.42,122.77,33426.0,122.84,123.39,121.42,122.77,33426.0
2020-04-02 10:00:00,122.89,123.55,122.54,123.34,28332.0,122.89,123.55,122.54,123.34,28332.0
2020-04-02 10:05:00,123.34,124.11,122.88,124.08,19552.0,123.34,124.11,122.88,124.08,19552.0
2020-04-02 10:10:00,124.26,124.81,124.07,124.8,12912.0,124.26,124.81,124.07,124.8,12912.0
2020-04-02 10:15:00,124.97,125.04,123.96,124.68,21702.0,124.97,125.04,123.96,124.68,21702.0
2020-04-02 10:20:00,124.65,125.88,124.44,125.63,40174.0,124.65,125.88,124.44,125.63,40174.0
2020-04-02 10:25:00,125.57,126.22,125.5,125.91,32241.0,125.57,126.22,125.5,125.91,32241.0
2020-04-02 10:30:00,125.93,126.69,125.88,126.33,64540.0,125.93,126.69,125.88,126.33,64540.0
2020-04-02 10:35:00,126.4,127.31,126.4,127.07,33875.0,126.4,127.31,126.4,127.07,33875.0
2020-04-02 10:40:00,127.06,127.34,125.45,125.57,16282.0,127.06,127.34,125.45,125.57,16282.0
2020-04-02 10:45:00,125.63,125.96,125.18,125.23,9023.0,125.63,125.96,125.18,125.23,9023.0
2020-04-02 10:50:00,125.35,126.09,125.22,125.38,17678.0,125.35,126.09,125.22,125.38,17678.0
2020-04-02 10:55:00,125.44,126.43,125.44,126.2,17842.0,125.44,126.43,125.44,126.2,17842.0
2020-04-02 11:00:00,126.11,126.36,125.71,126.21,17344.0,126.11,126.36,125.71,126.21,17344.0
2020-04-02 11:05:00,126.14,126.15,125.47,125.99,9691.0,126.14,126.15,125.47,125.99,9691.0
2020-04-02 11:10:00,125.87,125.87,124.67,124.67,9527.0,125.87,125.87,124.67,124.67,9527.0
2020-04-02 11:15:00,124.73,125.4,124.73,125.11,15147.0,124.73,125.4,124.73,125.11,15147.0
2020-04-02 11:20:00,124.91,125.43,124.58,125.26,7045.0,124.91,125.43,124.58,125.26,7045.0
2020-04-02 11:25:00,125.25,125.25,124.58,124.91,4898.0,125.25,125.25,124.58,124.91,4898.0
2020-04-02 11:30:00,124.88,125.08,124.71,124.72,5437.0,124.88,125.08,124.71,124.72,5437.0
2020-04-02 11:35:00,124.61,125.08,124.53,124.62,7121.0,124.61,125.08,124.53,124.62,7121.0
2020-04-02 11:40:00,124.61,124.83,124.48,124.68,19514.0,124.61,124.83,124.48,124.68,19514.0
2020-04-02 11:45:00,124.62,124.85,124.43,124.75,12057.0,124.62,124.85,124.43,124.75,12057.0
2020-04-02 11:50:00,124.76,124.78,124.11,124.21,8702.0,124.76,124.78,124.11,124.21,8702.0
2020-04-02 11:55:00,124.12,125.36,124.12,125.36,12194.0,124.12,125.36,124.12,125.36,12194.0
2020-04-02 12:00:00,125.17,125.23,124.86,124.96,13466.0,125.17,125.23,124.86,124.96,13466.0
2020-04-02 12:05:00,124.97,125.54,124.82,124.82,6536.0,124.97,125.54,124.82,124.82,6536.0
2020-04-02 12:10:00,124.7,124.89,124.43,124.43,13881.0,124.7,124.89,124.43,124.43,13881.0
2020-04-02 12:15:00,124.36,124.42,123.97,124.24,14676.0,124.36,124.42,123.97,124.24,14676.0
2020-04-02 12:20:00,124.27,124.81,124.01,124.23,16461.0,124.27,124.81,124.01,124.23,16461.0
2020-04-02 12:25:00,124.13,124.36,123.6,123.75,11088.0,124.13,124.36,123.6,123.75,11088.0
2020-04-02 12:30:00,123.7,123.94,123.21,123.29,16029.0,123.7,123.94,123.21,123.29,16029.0
2020-04-02 12:35:00,123.3,123.8,123.19,123.42,22242.0,123.3,123.8,123.19,123.42,22242.0
2020-04-02 12:40:00,123.35,123.79,123.14,123.72,4325.0,123.35,123.79,123.14,123.72,4325.0
2020-04-02 12:45:00,123.72,124.07,123.62,123.62,5232.0,123.72,124.07,123.62,123.62,5232.0
2020-04-02 12:50:00,123.7,123.81,123.53,123.72,5988.0,123.7,123.81,123.53,123.72,5988.0
2020-04-02 12:55:00,123.67,123.85,123.48,123.68,8410.0,123.67,123.85,123.48,123.68,8410.0
2020-04-02 13:00:00,123.75,123.98,123.65,123.77,7701.0,123.75,123.98,123.65,123.77,7701.0
2020-04-02 13:05:00,123.76,123.76,123.4,123.43,5717.0,123.76,123.76,123.4,123.43,5717.0
2020-04-02 13:10:00,123.44,123.52,123.35,123.37,7392.0,123.44,123.52,123.35,123.37,7392.0
2020-04-02 13:15:00,123.32,123.47,123.11,123.11,8646.0,123.32,123.47,123.11,123.11,8646.0
2020-04-02 13:20:00,123.05,123.25,122.96,123.0,20795.0,123.05,123.25,122.96,123.0,20795.0
2020-04-02 13:25:00,122.99,123.1,122.12,122.38,14671.0,122.99,123.1,122.12,122.38,14671.0
2020-04-02 13:30:00,122.45,122.45,122.0,122.25,4600.0,122.45,122.45,122.0,122.25,4600.0
2020-04-02 13:35:00,122.16,122.44,122.07,122.34,11957.0,122.16,122.44,122.07,122.34,11957.0
2020-04-02 13:40:00,122.31,122.67,122.16,122.57,14993.0,122.31,122.67,122.16,122.57,14993.0
2020-04-02 13:45:00,122.56,122.9,122.34,122.36,17358.0,122.56,122.9,122.34,122.36,17358.0
2020-04-02 13:50:00,122.37,122.44,122.0,122.19,32806.0,122.37,122.44,122.0,122.19,32806.0
2020-04-02 13:55:00,122.15,122.16,121.67,121.73,27379.0,122.15,122.16,121.67,121.73,27379.0
2020-04-02 14:00:00,121.81,121.81,121.0,121.63,17993.0,121.81,121.81,121.0,121.63,17993.0
2020-04-02 14:05:00,121.57,121.59,121.03,121.19,14723.0,121.57,121.59,121.03,121.19,14723.0
2020-04-02 14:10:00,121.21,122.0,121.19,122.0,48586.0,121.21,122.0,121.19,122.0,48586.0
2020-04-02 14:15:00,122.09,122.09,121.17,121.2,25312.0,122.09,122.09,121.17,121.2,25312.0
2020-04-02 14:20:00,121.2,121.27,120.26,120.62,30523.0,121.2,121.27,120.26,120.62,30523.0
2020-04-02 14:25:00,120.62,120.82,120.35,120.39,22903.0,120.62,120.82,120.35,120.39,22903.0
2020-04-02 14:30:00,120.3,120.48,119.56,120.25,45145.0,120.3,120.48,119.56,120.25,45145.0
2020-04-02 14:35:00,120.3,120.71,120.3,120.67,21834.0,120.3,120.71,120.3,120.67,21834.0
2020-04-02 14:40:00,120.67,120.77,120.31,120.59,28339.0,120.67,120.77,120.31,120.59,28339.0
2020-04-02 14:45:00,120.63,120.7,120.18,120.26,18669.0,120.63,120.7,120.18,120.26,18669.0
2020-04-02 14:50:00,120.26,120.61,120.05,120.3,22421.0,120.26,120.61,120.05,120.3,22421.0
2020-04-02 14:55:00,120.43,121.06,120.33,121.06,24568.0,120.43,121.06,120.33,121.06,24568.0
2020-04-02 15:00:00,121.02,121.25,120.6,121.15,18793.0,121.02,121.25,120.6,121.15,18793.0
2020-04-02 15:05:00,121.09,121.25,120.94,121.1,13953.0,121.09,121.25,120.94,121.1,13953.0
2020-04-02 15:10:00,121.14,121.25,120.91,120.97,21291.0,121.14,121.25,120.91,120.97,21291.0
2020-04-02 15:15:00,121.05,121.65,120.92,121.55,19938.0,121.05,121.65,120.92,121.55,19938.0
2020-04-02 15:20:00,121.52,122.0,121.17,121.17,55122.0,121.52,122.0,121.17,121.17,55122.0
2020-04-02 15:25:00,121.17,121.26,120.91,121.07,18884.0,121.17,121.26,120.91,121.07,18884.0
2020-04-02 15:30:00,121.09,121.18,120.75,120.97,29615.0,121.09,121.18,120.75,120.97,29615.0
2020-04-02 15:35:00,120.97,121.07,120.04,120.2,66157.0,120.97,121.07,120.04,120.2,66157.0
2020-04-02 15:40:00,120.17,121.12,120.17,121.12,38229.0,120.17,121.12,120.17,121.12,38229.0
2020-04-02 15:45:00,121.06,121.5,120.98,121.42,51814.0,121.06,121.5,120.98,121.42,51814.0
2020-04-02 15:50:00,121.44,122.42,121.37,122.4,82858.0,121.44,122.42,121.37,122.4,82858.0
2020-04-02 15:55:00,122.35,122.53,121.95,122.38,124527.0,122.35,122.53,121.95,122.38,124527.0
2020-04-03 09:30:00,120.73,121.96,120.48,121.41,39345.0,120.73,121.96,120.48,121.41,39345.0
2020-04-03 09:35:00,121.41,121.61,120.85,121.61,19463.0,121.41,121.61,120.85,121.61,19463.0
2020-04-03 09:40:00,121.53,121.75,121.17,121.64,24379.0,121.53,121.75,121.17,121.64,24379.0
2020-04-03 09:45:00,121.73,121.8,120.57,121.11,12361.0,121.73,121.8,120.57,121.11,12361.0
2020-04-03 09:50:00,121.22,121.46,121.07,121.22,25071.0,121.22,121.46,121.07,121.22,25071.0
2020-04-03 09:55:00,121.22,122.65,121.22,122.14,48212.0,121.22,122.65,121.22,122.14,48212.0
2020-04-03 10:00:00,122.33,122.67,121.94,122.3,23994.0,122.33,122.67,121.94,122.3,23994.0
2020-04-03 10:05:00,122.3,122.81,122.29,122.74,20907.0,122.3,122.81,122.29,122.74,20907.0
2020-04-03 10:10:00,122.78,122.79,122.41,122.59,10851.0,122.78,122.79,122.41,122.59,10851.0
2020-04-03 10:15:00,122.82,122.85,122.0,122.0,33657.0,122.82,122.85,122.0,122.0,33657.0
2020-04-03 10:20:00,121.82,121.96,120.7,121.35,23334.0,121.82,121.96,120.7,121.35,23334.0
2020-04-03 10:25:00,121.23,121.32,120.94,121.1,32472.0,121.23,121.32,120.94,121.1,32472.0
2020-04-03 10:30:00,121.12,121.25,120.7,120.91,29560.0,121.12,121.25,120.7,120.91,29560.0
2020-04-03 10:35:00,120.93,121.09,120.31,120.37,11661.0,120.93,121.09,120.31,120.37,11661.0
2020-04-03 10:40:00,120.44,120.59,120.1,120.58,13802.0,120.44,120.59,120.1,120.58,13802.0
2020-04-03 10:45:00,120.54,120.99,120.52,120.76,28004.0,120.54,120.99,120.52,120.76,28004.0
2020-04-03 10:50:00,120.69,120.92,120.33,120.37,5475.0,120.69,120.92,120.33,120.37,5475.0
2020-04-03 10:55:00,120.32,120.65,120.12,120.26,13497.0,120.32,120.65,120.12,120.26,13497.0
2020-04-03 11:00:00,120.31,120.6,119.91,119.96,14843.0,120.31,120.6,119.91,119.96,14843.0
2020-04-03 11:05:00,119.93,120.5,119.9,120.5,11141.0,119.93,120.5,119.9,120.5,11141.0
2020-04-03 11:10:00,120.43,120.6,120.01,120.04,14684.0,120.43,120.6,120.01,120.04,14684.0
2020-04-03 11:15:00,120.05,120.07,119.2,119.2,26704.0,120.05,120.07,119.2,119.2,26704.0
2020-04-03 11:20:00,119.2,119.28,118.53,118.59,29898.0,119.2,119.28,118.53,118.59,29898.0
2020-04-03 11:25:00,118.59,118.71,117.74,118.05,57612.0,118.59,118.71,117.74,118.05,57612.0
2020-04-03 11:30:00,118.0,118.0,117.43,117.68,30624.0,118.0,118.0,117.43,117.68,30624.0
2020-04-03 11:35:00,117.62,117.98,117.35,117.8,43752.0,117.62,117.98,117.35,117.8,43752.0
2020-04-03 11:40:00,117.73,118.0,117.47,117.68,28354.0,117.73,118.0,117.47,117.68,28354.0
2020-04-03 11:45:00,117.62,117.89,117.36,117.41,22483.0,117.62,117.89,117.36,117.41,22483.0
2020-04-03 11:50:00,117.45,117.69,117.26,117.34,37597.0,117.45,117.69,117.26,117.34,37597.0
2020-04-03 11:55:00,117.35,117.38,117.0,117.11,38101.0,117.35,117.38,117.0,117.11,38101.0
2020-04-03 12:00:00,117.11,117.5,116.87,117.04,28742.0,117.11,117.5,116.87,117.04,28742.0
2020-04-03 12:05:00,117.03,117.03,116.29,116.54,27750.0,117.03,117.03,116.29,116.54,27750.0
2020-04-03 12:10:00,116.53,116.71,116.18,116.25,26276.0,116.53,116.71,116.18,116.25,26276.0
2020-04-03 12:15:00,116.25,116.42,115.82,116.25,36843.0,116.25,116.42,115.82,116.25,36843.0
2020-04-03 12:20:00,116.3,116.45,116.0,116.19,26074.0,116.3,116.45,116.0,116.19,26074.0
2020-04-03 12:25:00,116.19,116.32,115.5,116.27,18973.0,116.19,116.32,115.5,116.27,18973.0
2020-04-03 12:30:00,116.26,116.59,115.9,116.54,29083.0,116.26,116.59,115.9,116.54,29083.0
2020-04-03 12:35:00,116.53,116.93,116.52,116.76,15788.0,116.53,116.93,116.52,116.76,15788.0
2020-04-03 12:40:00,116.8,117.18,116.49,117.02,14550.0,116.8,117.18,116.49,117.02,14550.0
2020-04-03 12:45:00,117.2,117.25,116.96,117.09,13583.0,117.2,117.25,116.96,117.09,13583.0
2020-04-03 12:50:00,117.05,118.0,117.05,117.88,21383.0,117.05,118.0,117.05,117.88,21383.0
2020-04-03 12:55:00,117.95,118.16,117.7,117.7,21641.0,117.95,118.16,117.7,117.7,21641.0
2020-04-03 13:00:00,117.81,118.12,117.7,118.11,10497.0,117.81,118.12,117.7,118.11,10497.0
2020-04-03 13:05:00,118.08,118.54,118.08,118.4,13467.0,118.08,118.54,118.08,118.4,13467.0
2020-04-03 13:10:00,118.4,118.48,117.63,117.64,46458.0,118.4,118.48,117.63,117.64,46458.0
2020-04-03 13:15:00,117.67,117.84,117.26,117.39,15590.0,117.67,117.84,117.26,117.39,15590.0
2020-04-03 13:20:00,117.43,117.63,117.11,117.2,33379.0,117.43,117.63,117.11,117.2,33379.0
2020-04-03 13:25:00,117.18,117.33,116.42,116.55,31740.0,117.18,117.33,116.42,116.55,31740.0
2020-04-03 13:30:00,116.56,116.6,116.06,116.45,18124.0,116.56,116.6,116.06,116.45,18124.0
2020-04-03 13:35:00,116.53,117.1,116.53,116.93,23326.0,116.53,117.1,116.53,116.93,23326.0
2020-04-03 13:40:00,116.89,116.97,116.26,116.26,30769.0,116.89,116.97,116.26,116.26,30769.0
2020-04-03 13:45:00,116.41,116.83,116.36,116.5,14899.0,116.41,116.83,116.36,116.5,14899.0
2020-04-03 13:50:00,116.5,117.04,116.44,117.04,14636.0,116.5,117.04,116.44,117.04,14636.0
2020-04-03 13:55:00,117.05,117.27,116.72,117.16,25003.0,117.05,117.27,116.72,117.16,25003.0
2020-04-03 14:00:00,117.2,117.42,116.78,117.08,9490.0,117.2,117.42,116.78,117.08,9490.0
2020-04-03 14:05:00,117.13,117.9,117.07,117.36,53876.0,117.13,117.9,117.07,117.36,53876.0
2020-04-03 14:10:00,117.42,117.91,117.37,117.55,18918.0,117.42,117.91,117.37,117.55,18918.0
2020-04-03 14:15:00,117.59,117.95,117.43,117.65,26138.0,117.59,117.95,117.43,117.65,26138.0
2020-04-03 14:20:00,117.79,118.44,117.73,118.38,19678.0,117.79,118.44,117.73,118.38,19678.0
2020-04-03 14:25:00,118.42,118.97,118.25,118.89,24540.0,118.42,118.97,118.25,118.89,24540.0
2020-04-03 14:30:00,118.82,118.88,118.35,118.45,22971.0,118.82,118.88,118.35,118.45,22971.0
2020-04-03 14:35:00,118.48,118.63,118.06,118.59,32551.0,118.48,118.63,118.06,118.59,32551.0
2020-04-03 14:40:00,118.54,118.65,118.05,118.12,19655.0,118.54,118.65,118.05,118.12,19655.0
2020-04-03 14:45:00,118.09,118.3,117.74,118.18,21997.0,118.09,118.3,117.74,118.18,21997.0
2020-04-03 14:50:00,118.2,118.61,118.15,118.17,23422.0,118.2,118.61,118.15,118.17,23422.0
2020-04-03 14:55:00,118.2,118.58,118.08,118.29,28648.0,118.2,118.58,118.08,118.29,28648.0
2020-04-03 15:00:00,118.21,118.49,118.05,118.17,16399.0,118.21,118.49,118.05,118.17,16399.0
2020-04-03 15:05:00,118.14,118.17,117.58,117.83,24476.0,118.14,118.17,117.58,117.83,24476.0
2020-04-03 15:10:00,117.82,117.99,117.46,117.83,29943.0,117.82,117.99,117.46,117.83,29943.0
2020-04-03 15:15:00,117.79,118.31,117.66,117.71,31406.0,117.79,118.31,117.66,117.71,31406.0
2020-04-03 15:20:00,117.78,117.92,117.24,117.35,22992.0,117.78,117.92,117.24,117.35,22992.0
2020-04-03 15:25:00,117.27,117.58,117.12,117.5,27240.0,117.27,117.58,117.12,117.5,27240.0
2020-04-03 15:30:00,117.39,117.6,116.7,116.89,39191.0,117.39,117.6,116.7,116.89,39191.0
2020-04-03 15:35:00,116.88,116.97,116.63,116.95,68878.0,116.88,116.97,116.63,116.95,68878.0
2020-04-03 15:40:00,116.95,117.17,116.88,117.07,79586.0,116.95,117.17,116.88,117.07,79586.0
2020-04-03 15:45:00,117.08,117.44,116.72,117.05,62285.0,117.08,117.44,116.72,117.05,62285.0
2020-04-03 15:50:00,117.29,117.71,116.38,117.2,125603.0,117.29,117.71,116.38,117.2,125603.0
2020-04-03 15:55:00,117.2,117.29,115.74,116.14,254603.0,117.2,117.29,115.74,116.14,254603.0
2020-04-06 09:30:00,121.17,121.17,118.98,120.48,71861.0,121.17,121.17,118.98,120.48,71861.0
2020-04-06 09:35:00,120.48,120.67,119.63,120.11,59156.0,120.48,120.67,119.63,120.11,59156.0
2020-04-06 09:40:00,120.0,120.94,119.88,120.02,36032.0,120.0,120.94,119.88,120.02,36032.0
2020-04-06 09:45:00,120.09,121.49,119.98,120.71,48387.0,120.09,121.49,119.98,120.71,48387.0
2020-04-06 09:50:00,120.71,123.44,120.71,122.71,43466.0,120.71,123.44,120.71,122.71,43466.0
2020-04-06 09:55:00,122.69,122.82,121.67,122.29,35385.0,122.69,122.82,121.67,122.29,35385.0
2020-04-06 10:00:00,122.34,122.89,122.16,122.65,49174.0,122.34,122.89,122.16,122.65,49174.0
2020-04-06 10:05:00,122.65,123.79,122.5,123.6,43580.0,122.65,123.79,122.5,123.6,43580.0
2020-04-06 10:10:00,123.62,124.05,123.22,124.05,43760.0,123.62,124.05,123.22,124.05,43760.0
2020-04-06 10:15:00,124.18,124.29,123.88,123.9,19059.0,124.18,124.29,123.88,123.9,19059.0
2020-04-06 10:20:00,123.93,124.25,123.5,123.53,16250.0,123.93,124.25,123.5,123.53,16250.0
2020-04-06 10:25:00,123.52,123.76,123.1,123.37,19207.0,123.52,123.76,123.1,123.37,19207.0
2020-04-06 10:30:00,123.37,123.56,122.82,123.28,17843.0,123.37,123.56,122.82,123.28,17843.0
2020-04-06 10:35:00,123.35,124.06,123.29,124.06,14277.0,123.35,124.06,123.29,124.06,14277.0
2020-04-06 10:40:00,124.09,124.46,123.78,123.81,23393.0,124.09,124.46,123.78,123.81,23393.0
2020-04-06 10:45:00,123.9,124.33,123.37,123.7,14209.0,123.9,124.33,123.37,123.7,14209.0
2020-04-06 10:50:00,123.5,123.74,123.22,123.46,9276.0,123.5,123.74,123.22,123.46,9276.0
2020-04-06 10:55:00,123.41,123.98,123.33,123.93,13043.0,123.41,123.98,123.33,123.93,13043.0
2020-04-06 11:00:00,123.97,124.13,123.69,123.98,13004.0,123.97,124.13,123.69,123.98,13004.0
2020-04-06 11:05:00,123.98,124.65,123.83,124.58,15946.0,123.98,124.65,123.83,124.58,15946.0
2020-04-06 11:10:00,124.51,125.07,124.51,124.82,27771.0,124.51,125.07,124.51,124.82,27771.0
2020-04-06 11:15:00,124.83,124.89,124.09,124.28,11632.0,124.83,124.89,124.09,124.28,11632.0
2020-04-06 11:20:00,124.26,124.51,124.13,124.4,11371.0,124.26,124.51,124.13,124.4,11371.0
2020-04-06 11:25:00,124.38,125.1,124.3,124.98,13022.0,124.38,125.1,124.3,124.98,13022.0
2020-04-06 11:30:00,124.9,125.18,124.79,125.0,19124.0,124.9,125.18,124.79,125.0,19124.0
2020-04-06 11:35:00,125.02,125.3,124.78,124.99,14290.0,125.02,125.3,124.78,124.99,14290.0
2020-04-06 11:40:00,125.03,125.47,124.97,125.44,11331.0,125.03,125.47,124.97,125.44,11331.0
2020-04-06 11:45:00,125.46,126.37,125.35,126.23,32931.0,125.46,126.37,125.35,126.23,32931.0
2020-04-06 11:50:00,126.21,126.25,125.47,126.25,27201.0,126.21,126.25,125.47,126.25,27201.0
2020-04-06 11:55:00,126.23,126.31,125.57,125.63,13882.0,126.23,126.31,125.57,125.63,13882.0
2020-04-06 12:00:00,125.66,125.97,125.3,125.91,13645.0,125.66,125.97,125.3,125.91,13645.0
2020-04-06 12:05:00,125.94,126.46,125.88,126.25,17159.0,125.94,126.46,125.88,126.25,17159.0
2020-04-06 12:10:00,126.36,126.36,125.76,125.77,11681.0,126.36,126.36,125.76,125.77,11681.0
2020-04-06 12:15:00,125.76,126.09,125.55,126.06,18528.0,125.76,126.09,125.55,126.06,18528.0
2020-04-06 12:20:00,126.06,127.38,126.03,127.13,51608.0,126.06,127.38,126.03,127.13,51608.0
2020-04-06 12:25:00,127.09,127.12,126.89,126.98,17536.0,127.09,127.12,126.89,126.98,17536.0
2020-04-06 12:30:00,126.95,127.09,126.43,126.59,19736.0,126.95,127.09,126.43,126.59,19736.0
2020-04-06 12:35:00,126.6,127.12,126.38,126.73,32582.0,126.6,127.12,126.38,126.73,32582.0
2020-04-06 12:40:00,126.72,126.79,126.5,126.59,11911.0,126.72,126.79,126.5,126.59,11911.0
2020-04-06 12:45:00,126.56,127.12,126.5,126.9,14143.0,126.56,127.12,126.5,126.9,14143.0
2020-04-06 12:50:00,126.84,127.09,126.66,126.94,8943.0,126.84,127.09,126.66,126.94,8943.0
2020-04-06 12:55:00,126.97,127.04,126.58,126.64,11710.0,126.97,127.04,126.58,126.64,11710.0
2020-04-06 13:00:00,126.67,126.67,126.4,126.44,10359.0,126.67,126.67,126.4,126.44,10359.0
2020-04-06 13:05:00,126.45,126.56,126.06,126.27,9414.0,126.45,126.56,126.06,126.27,9414.0
2020-04-06 13:10:00,126.23,126.28,126.13,126.17,8764.0,126.23,126.28,126.13,126.17,8764.0
2020-04-06 13:15:00,126.2,126.44,126.11,126.37,9777.0,126.2,126.44,126.11,126.37,9777.0
2020-04-06 13:20:00,126.32,126.74,126.32,126.59,7125.0,126.32,126.74,126.32,126.59,7125.0
2020-04-06 13:25:00,126.7,127.18,126.64,127.13,14056.0,126.7,127.18,126.64,127.13,14056.0
2020-04-06 13:30:00,127.14,127.57,127.09,127.55,17901.0,127.14,127.57,127.09,127.55,17901.0
2020-04-06 13:35:00,127.51,127.68,127.26,127.57,16662.0,127.51,127.68,127.26,127.57,16662.0
2020-04-06 13:40:00,127.51,127.53,127.14,127.3,10805.0,127.51,127.53,127.14,127.3,10805.0
2020-04-06 13:45:00,127.34,127.53,127.23,127.38,9443.0,127.34,127.53,127.23,127.38,9443.0
2020-04-06 13:50:00,127.5,127.63,127.32,127.39,9147.0,127.5,127.63,127.32,127.39,9147.0
2020-04-06 13:55:00,127.42,127.42,126.91,127.32,8289.0,127.42,127.42,126.91,127.32,8289.0
2020-04-06 14:00:00,127.36,127.36,127.02,127.1,29346.0,127.36,127.36,127.02,127.1,29346.0
2020-04-06 14:05:00,127.14,127.29,126.74,126.75,9442.0,127.14,127.29,126.74,126.75,9442.0
2020-04-06 14:10:00,126.75,126.78,126.13,126.19,7182.0,126.75,126.78,126.13,126.19,7182.0
2020-04-06 14:15:00,126.14,126.37,126.13,126.27,9514.0,126.14,126.37,126.13,126.27,9514.0
2020-04-06 14:20:00,126.22,126.37,126.01,126.06,11572.0,126.22,126.37,126.01,126.06,11572.0
2020-04-06 14:25:00,126.02,126.34,126.0,126.34,24526.0,126.02,126.34,126.0,126.34,24526.0
2020-04-06 14:30:00,126.5,126.6,126.12,126.13,12536.0,126.5,126.6,126.12,126.13,12536.0
2020-04-06 14:35:00,126.13,126.43,126.12,126.26,12904.0,126.13,126.43,126.12,126.26,12904.0
2020-04-06 14:40:00,126.36,126.43,126.06,126.13,8700.0,126.36,126.43,126.06,126.13,8700.0
2020-04-06 14:45:00,126.08,126.31,126.08,126.2,9987.0,126.08,126.31,126.08,126.2,9987.0
2020-04-06 14:50:00,126.17,126.26,126.12,126.13,14825.0,126.17,126.26,126.12,126.13,14825.0
2020-04-06 14:55:00,126.09,126.37,126.08,126.36,10979.0,126.09,126.37,126.08,126.36,10979.0
2020-04-06 15:00:00,126.33,127.92,126.32,127.76,39272.0,126.33,127.92,126.32,127.76,39272.0
2020-04-06 15:05:00,127.71,128.81,127.68,128.81,47835.0,127.71,128.81,127.68,128.81,47835.0
2020-04-06 15:10:00,128.72,128.89,128.36,128.72,25596.0,128.72,128.89,128.36,128.72,25596.0
2020-04-06 15:15:00,128.69,128.87,128.15,128.5,35323.0,128.69,128.87,128.15,128.5,35323.0
2020-04-06 15:20:00,128.56,128.93,128.07,128.3,44065.0,128.56,128.93,128.07,128.3,44065.0
2020-04-06 15:25:00,128.3,129.11,128.3,129.09,41610.0,128.3,129.11,128.3,129.09,41610.0
2020-04-06 15:30:00,129.06,129.19,128.77,128.95,41391.0,129.06,129.19,128.77,128.95,41391.0
2020-04-06 15:35:00,128.99,129.17,128.93,128.96,41850.0,128.99,129.17,128.93,128.96,41850.0
2020-04-06 15:40:00,128.96,129.82,128.96,129.75,58746.0,128.96,129.82,128.96,129.75,58746.0
2020-04-06 15:45:00,129.75,129.85,129.4,129.65,55486.0,129.75,129.85,129.4,129.65,55486.0
2020-04-06 15:50:00,129.7,130.69,129.66,130.6,118330.0,129.7,130.69,129.66,130.6,118330.0
2020-04-06 15:55:00,130.61,130.65,129.77,130.32,180999.0,130.61,130.65,129.77,130.32,180999.0
2020-04-07 09:30:00,136.96,140.86,136.09,137.16,125617.0,136.96,140.86,136.09,137.16,125617.0
2020-04-07 09:35:00,137.21,137.58,134.51,135.21,37227.0,137.21,137.58,134.51,135.21,37227.0
2020-04-07 09:40:00,135.15,135.95,134.77,135.63,39717.0,135.15,135.95,134.77,135.63,39717.0
2020-04-07 09:45:00,135.61,137.77,135.49,137.19,79495.0,135.61,137.77,135.49,137.19,79495.0
2020-04-07 09:50:00,137.64,138.51,137.31,138.02,91025.0,137.64,138.51,137.31,138.02,91025.0
2020-04-07 09:55:00,137.92,139.19,137.48,138.74,49630.0,137.92,139.19,137.48,138.74,49630.0
2020-04-07 10:00:00,138.78,139.24,137.91,138.42,46802.0,138.78,139.24,137.91,138.42,46802.0
2020-04-07 10:05:00,138.4,138.63,137.4,138.14,68273.0,138.4,138.63,137.4,138.14,68273.0
2020-04-07 10:10:00,138.13,138.25,137.56,138.0,87231.0,138.13,138.25,137.56,138.0,87231.0
2020-04-07 10:15:00,138.0,138.63,136.61,136.9,51236.0,138.0,138.63,136.61,136.9,51236.0
2020-04-07 10:20:00,137.03,137.04,135.22,135.23,27281.0,137.03,137.04,135.22,135.23,27281.0
2020-04-07 10:25:00,135.0,136.85,134.82,136.14,20739.0,135.0,136.85,134.82,136.14,20739.0
2020-04-07 10:30:00,136.56,137.82,136.35,136.88,24831.0,136.56,137.82,136.35,136.88,24831.0
2020-04-07 10:35:00,136.82,136.83,135.88,136.26,21180.0,136.82,136.83,135.88,136.26,21180.0
2020-04-07 10:40:00,136.25,136.25,134.73,134.73,17006.0,136.25,136.25,134.73,134.73,17006.0
2020-04-07 10:45:00,134.86,135.63,134.14,134.26,10437.0,134.86,135.63,134.14,134.26,10437.0
2020-04-07 10:50:00,134.27,134.95,133.65,133.66,26439.0,134.27,134.95,133.65,133.66,26439.0
2020-04-07 10:55:00,133.81,134.27,133.14,133.15,14644.0,133.81,134.27,133.14,133.15,14644.0
2020-04-07 11:00:00,133.22,133.34,132.61,133.1,22912.0,133.22,133.34,132.61,133.1,22912.0
2020-04-07 11:05:00,133.25,133.48,132.98,133.17,16613.0,133.25,133.48,132.98,133.17,16613.0
2020-04-07 11:10:00,133.34,133.36,132.95,133.25,6413.0,133.34,133.36,132.95,133.25,6413.0
2020-04-07 11:15:00,133.32,133.87,133.32,133.36,12914.0,133.32,133.87,133.32,133.36,12914.0
2020-04-07 11:20:00,133.34,133.35,132.46,133.03,14419.0,133.34,133.35,132.46,133.03,14419.0
2020-04-07 11:25:00,133.07,133.47,132.7,133.39,10914.0,133.07,133.47,132.7,133.39,10914.0
2020-04-07 11:30:00,133.51,134.63,133.51,134.59,11915.0,133.51,134.63,133.51,134.59,11915.0
2020-04-07 11:35:00,134.62,136.49,134.59,136.47,15615.0,134.62,136.49,134.59,136.47,15615.0
2020-04-07 11:40:00,136.55,137.15,136.07,136.91,29196.0,136.55,137.15,136.07,136.91,29196.0
2020-04-07 11:45:00,136.91,137.18,136.74,136.98,21806.0,136.91,137.18,136.74,136.98,21806.0
2020-04-07 11:50:00,137.04,137.33,136.8,137.23,28896.0,137.04,137.33,136.8,137.23,28896.0
2020-04-07 11:55:00,137.31,137.31,136.28,136.47,11544.0,137.31,137.31,136.28,136.47,11544.0
2020-04-07 12:00:00,136.64,136.99,136.45,136.65,24568.0,136.64,136.99,136.45,136.65,24568.0
2020-04-07 12:05:00,136.72,137.5,136.72,137.38,32492.0,136.72,137.5,136.72,137.38,32492.0
2020-04-07 12:10:00,137.44,137.95,137.22,137.73,45359.0,137.44,137.95,137.22,137.73,45359.0
2020-04-07 12:15:00,137.74,138.09,137.7,137.87,14505.0,137.74,138.09,137.7,137.87,14505.0
2020-04-07 12:20:00,137.8,138.93,137.72,138.64,37560.0,137.8,138.93,137.72,138.64,37560.0
2020-04-07 12:25:00,138.58,139.39,138.37,139.28,29338.0,138.58,139.39,138.37,139.28,29338.0
2020-04-07 12:30:00,139.37,139.42,138.43,138.71,14654.0,139.37,139.42,138.43,138.71,14654.0
2020-04-07 12:35:00,138.76,139.36,138.59,138.85,37765.0,138.76,139.36,138.59,138.85,37765.0
2020-04-07 12:40:00,138.84,139.25,138.58,139.07,15611.0,138.84,139.25,138.58,139.07,15611.0
2020-04-07 12:45:00,139.2,139.42,139.0,139.24,27789.0,139.2,139.42,139.0,139.24,27789.0
2020-04-07 12:50:00,139.15,139.27,138.65,139.24,29218.0,139.15,139.27,138.65,139.24,29218.0
2020-04-07 12:55:00,139.22,139.49,138.61,138.78,118398.0,139.22,139.49,138.61,138.78,118398.0
2020-04-07 13:00:00,138.88,139.14,138.75,139.07,12560.0,138.88,139.14,138.75,139.07,12560.0
2020-04-07 13:05:00,139.08,139.73,139.03,139.17,12946.0,139.08,139.73,139.03,139.17,12946.0
2020-04-07 13:10:00,139.25,139.8,138.83,139.39,13508.0,139.25,139.8,138.83,139.39,13508.0
2020-04-07 13:15:00,139.39,139.65,139.0,139.04,15117.0,139.39,139.65,139.0,139.04,15117.0
2020-04-07 13:20:00,139.05,139.18,138.21,138.9,12143.0,139.05,139.18,138.21,138.9,12143.0
2020-04-07 13:25:00,138.94,139.1,138.53,138.65,12872.0,138.94,139.1,138.53,138.65,12872.0
2020-04-07 13:30:00,138.67,138.73,137.38,137.53,12655.0,138.67,138.73,137.38,137.53,12655.0
2020-04-07 13:35:00,137.59,137.61,136.39,136.74,14858.0,137.59,137.61,136.39,136.74,14858.0
2020-04-07 13:40:00,136.84,137.02,136.07,136.07,9263.0,136.84,137.02,136.07,136.07,9263.0
2020-04-07 13:45:00,136.22,136.68,136.16,136.28,10680.0,136.22,136.68,136.16,136.28,10680.0
2020-04-07 13:50:00,136.14,136.21,135.49,135.61,8857.0,136.14,136.21,135.49,135.61,8857.0
2020-04-07 13:55:00,135.69,136.71,135.51,136.62,11416.0,135.69,136.71,135.51,136.62,11416.0
2020-04-07 14:00:00,136.65,136.7,136.39,136.55,15747.0,136.65,136.7,136.39,136.55,15747.0
2020-04-07 14:05:00,136.44,136.6,135.61,135.97,22140.0,136.44,136.6,135.61,135.97,22140.0
2020-04-07 14:10:00,135.94,136.34,135.05,135.05,20006.0,135.94,136.34,135.05,135.05,20006.0
2020-04-07 14:15:00,135.0,135.21,134.11,134.11,24077.0,135.0,135.21,134.11,134.11,24077.0
2020-04-07 14:20:00,134.18,134.4,133.79,134.28,15761.0,134.18,134.4,133.79,134.28,15761.0
2020-04-07 14:25:00,134.28,134.84,134.26,134.43,14008.0,134.28,134.84,134.26,134.43,14008.0
2020-04-07 14:30:00,134.34,135.12,134.31,134.47,11632.0,134.34,135.12,134.31,134.47,11632.0
2020-04-07 14:35:00,134.52,134.52,133.85,133.85,10857.0,134.52,134.52,133.85,133.85,10857.0
2020-04-07 14:40:00,133.83,133.95,133.0,133.06,10212.0,133.83,133.95,133.0,133.06,10212.0
2020-04-07 14:45:00,133.18,133.96,133.13,133.41,11849.0,133.18,133.96,133.13,133.41,11849.0
2020-04-07 14:50:00,133.46,134.01,133.18,133.39,29861.0,133.46,134.01,133.18,133.39,29861.0
2020-04-07 14:55:00,133.3,133.57,132.94,132.98,36995.0,133.3,133.57,132.94,132.98,36995.0
2020-04-07 15:00:00,132.96,133.38,132.96,133.32,29007.0,132.96,133.38,132.96,133.32,29007.0
2020-04-07 15:05:00,133.24,133.95,133.16,133.65,19589.0,133.24,133.95,133.16,133.65,19589.0
2020-04-07 15:10:00,133.61,133.85,133.32,133.61,19124.0,133.61,133.85,133.32,133.61,19124.0
2020-04-07 15:15:00,133.71,133.77,132.99,133.01,17471.0,133.71,133.77,132.99,133.01,17471.0
2020-04-07 15:20:00,133.11,133.12,132.29,132.29,20017.0,133.11,133.12,132.29,132.29,20017.0
2020-04-07 15:25:00,132.45,133.19,132.33,132.59,44022.0,132.45,133.19,132.33,132.59,44022.0
2020-04-07 15:30:00,132.59,133.06,132.24,132.47,41449.0,132.59,133.06,132.24,132.47,41449.0
2020-04-07 15:35:00,132.52,132.93,132.18,132.71,44395.0,132.52,132.93,132.18,132.71,44395.0
2020-04-07 15:40:00,132.67,132.94,132.3,132.47,58327.0,132.67,132.94,132.3,132.47,58327.0
2020-04-07 15:45:00,132.41,132.83,132.21,132.55,102001.0,132.41,132.83,132.21,132.55,102001.0
2020-04-07 15:50:00,132.56,132.57,131.56,131.89,82793.0,132.56,132.57,131.56,131.89,82793.0
2020-04-07 15:55:00,131.88,132.13,131.59,131.8,107989.0,131.88,132.13,131.59,131.8,107989.0
2020-04-08 09:30:00,134.0,134.4,132.29,133.25,41943.0,134.0,134.4,132.29,133.25,41943.0
2020-04-08 09:35:00,133.19,133.19,132.27,132.89,22741.0,133.19,133.19,132.27,132.89,22741.0
2020-04-08 09:40:00,132.99,133.33,132.8,132.88,12318.0,132.99,133.33,132.8,132.88,12318.0
2020-04-08 09:45:00,133.09,133.29,132.7,132.96,13477.0,133.09,133.29,132.7,132.96,13477.0
2020-04-08 09:50:00,132.98,133.31,132.77,132.77,9451.0,132.98,133.31,132.77,132.77,9451.0
2020-04-08 09:55:00,132.78,132.88,132.52,132.84,7782.0,132.78,132.88,132.52,132.84,7782.0
2020-04-08 10:00:00,132.97,133.38,132.83,133.12,19930.0,132.97,133.38,132.83,133.12,19930.0
2020-04-08 10:05:00,133.09,133.4,132.42,132.63,11572.0,133.09,133.4,132.42,132.63,11572.0
2020-04-08 10:10:00,132.58,132.8,132.45,132.65,22127.0,132.58,132.8,132.45,132.65,22127.0
2020-04-08 10:15:00,132.63,133.28,132.55,133.08,18864.0,132.63,133.28,132.55,133.08,18864.0
2020-04-08 10:20:00,133.16,133.52,133.1,133.19,12981.0,133.16,133.52,133.1,133.19,12981.0
2020-04-08 10:25:00,133.15,134.24,133.15,134.0,21590.0,133.15,134.24,133.15,134.0,21590.0
2020-04-08 10:30:00,134.0,134.42,133.82,134.25,20019.0,134.0,134.42,133.82,134.25,20019.0
2020-04-08 10:35:00,134.35,135.29,134.14,134.66,36799.0,134.35,135.29,134.14,134.66,36799.0
2020-04-08 10:40:00,134.5,134.73,133.76,134.12,9073.0,134.5,134.73,133.76,134.12,9073.0
2020-04-08 10:45:00,134.01,134.53,133.95,134.53,60745.0,134.01,134.53,133.95,134.53,60745.0
2020-04-08 10:50:00,134.72,135.77,134.69,135.44,76532.0,134.72,135.77,134.69,135.44,76532.0
2020-04-08 10:55:00,135.5,136.32,135.18,136.32,44439.0,135.5,136.32,135.18,136.32,44439.0
2020-04-08 11:00:00,136.44,136.72,136.18,136.25,13277.0,136.44,136.72,136.18,136.25,13277.0
2020-04-08 11:05:00,136.26,136.51,135.93,136.07,12473.0,136.26,136.51,135.93,136.07,12473.0
2020-04-08 11:10:00,136.11,136.54,136.07,136.19,7085.0,136.11,136.54,136.07,136.19,7085.0
2020-04-08 11:15:00,136.19,136.99,136.12,136.87,8953.0,136.19,136.99,136.12,136.87,8953.0
2020-04-08 11:20:00,136.84,137.17,136.83,137.01,9600.0,136.84,137.17,136.83,137.01,9600.0
2020-04-08 11:25:00,136.99,137.42,136.99,137.34,7895.0,136.99,137.42,136.99,137.34,7895.0
2020-04-08 11:30:00,137.34,138.21,137.2,138.21,29692.0,137.34,138.21,137.2,138.21,29692.0
2020-04-08 11:35:00,138.21,139.41,138.09,139.36,49020.0,138.21,139.41,138.09,139.36,49020.0
2020-04-08 11:40:00,139.36,139.61,139.03,139.27,39397.0,139.36,139.61,139.03,139.27,39397.0
2020-04-08 11:45:00,139.26,139.47,138.52,138.53,29660.0,139.26,139.47,138.52,138.53,29660.0
2020-04-08 11:50:00,138.48,138.75,138.07,138.36,56303.0,138.48,138.75,138.07,138.36,56303.0
2020-04-08 11:55:00,138.42,138.57,138.23,138.56,38467.0,138.42,138.57,138.23,138.56,38467.0
2020-04-08 12:00:00,138.6,139.29,138.51,139.21,31370.0,138.6,139.29,138.51,139.21,31370.0
2020-04-08 12:05:00,139.2,139.2,138.77,138.93,23868.0,139.2,139.2,138.77,138.93,23868.0
2020-04-08 12:10:00,138.93,139.34,138.82,138.98,22210.0,138.93,139.34,138.82,138.98,22210.0
2020-04-08 12:15:00,138.98,139.84,138.98,139.69,24098.0,138.98,139.84,138.98,139.69,24098.0
2020-04-08 12:20:00,139.78,139.92,139.55,139.84,27948.0,139.78,139.92,139.55,139.84,27948.0
2020-04-08 12:25:00,139.84,140.06,139.36,139.58,41151.0,139.84,140.06,139.36,139.58,41151.0
2020-04-08 12:30:00,139.73,140.33,139.66,140.28,28587.0,139.73,140.33,139.66,140.28,28587.0
2020-04-08 12:35:00,140.29,141.23,140.0,141.18,57145.0,140.29,141.23,140.0,141.18,57145.0
2020-04-08 12:40:00,141.15,141.75,141.09,141.61,27209.0,141.15,141.75,141.09,141.61,27209.0
2020-04-08 12:45:00,141.67,142.05,141.35,141.5,53377.0,141.67,142.05,141.35,141.5,53377.0
2020-04-08 12:50:00,141.69,141.76,139.29,141.35,72824.0,141.69,141.76,139.29,141.35,72824.0
2020-04-08 12:55:00,141.35,141.6,140.9,141.02,20901.0,141.35,141.6,140.9,141.02,20901.0
2020-04-08 13:00:00,141.0,141.48,140.65,141.15,40850.0,141.0,141.48,140.65,141.15,40850.0
2020-04-08 13:05:00,141.16,141.6,141.06,141.13,16937.0,141.16,141.6,141.06,141.13,16937.0
2020-04-08 13:10:00,141.06,141.16,140.59,140.97,17911.0,141.06,141.16,140.59,140.97,17911.0
2020-04-08 13:15:00,141.01,141.25,140.82,141.16,21699.0,141.01,141.25,140.82,141.16,21699.0
2020-04-08 13:20:00,141.04,142.22,141.04,142.09,21180.0,141.04,142.22,141.04,142.09,21180.0
2020-04-08 13:25:00,142.22,142.5,141.47,141.53,26700.0,142.22,142.5,141.47,141.53,26700.0
2020-04-08 13:30:00,141.55,141.8,141.39,141.44,18411.0,141.55,141.8,141.39,141.44,18411.0
2020-04-08 13:35:00,141.44,142.04,141.19,142.0,81978.0,141.44,142.04,141.19,142.0,81978.0
2020-04-08 13:40:00,141.9,142.49,141.72,142.05,41904.0,141.9,142.49,141.72,142.05,41904.0
2020-04-08 13:45:00,142.11,142.7,142.02,142.62,45761.0,142.11,142.7,142.02,142.62,45761.0
2020-04-08 13:50:00,142.7,143.09,142.2,142.31,69422.0,142.7,143.09,142.2,142.31,69422.0
2020-04-08 13:55:00,142.4,142.64,141.85,142.58,57380.0,142.4,142.64,141.85,142.58,57380.0
2020-04-08 14:00:00,142.48,143.16,142.35,143.01,62097.0,142.48,143.16,142.35,143.01,62097.0
2020-04-08 14:05:00,142.97,143.3,142.74,143.05,53758.0,142.97,143.3,142.74,143.05,53758.0
2020-04-08 14:10:00,143.08,143.72,142.89,143.51,39394.0,143.08,143.72,142.89,143.51,39394.0
2020-04-08 14:15:00,143.53,144.11,143.29,144.11,59011.0,143.53,144.11,143.29,144.11,59011.0
2020-04-08 14:20:00,144.12,144.66,143.95,144.59,50083.0,144.12,144.66,143.95,144.59,50083.0
2020-04-08 14:25:00,144.65,144.97,144.35,144.8,38680.0,144.65,144.97,144.35,144.8,38680.0
2020-04-08 14:30:00,144.75,145.1,144.62,144.78,74450.0,144.75,145.1,144.62,144.78,74450.0
2020-04-08 14:35:00,144.82,145.11,144.72,144.99,31062.0,144.82,145.11,144.72,144.99,31062.0
2020-04-08 14:40:00,145.03,145.77,144.93,145.59,75823.0,145.03,145.77,144.93,145.59,75823.0
2020-04-08 14:45:00,145.55,145.72,145.17,145.22,56126.0,145.55,145.72,145.17,145.22,56126.0
2020-04-08 14:50:00,145.25,145.73,145.01,145.59,71907.0,145.25,145.73,145.01,145.59,71907.0
2020-04-08 14:55:00,145.59,145.68,145.37,145.57,104481.0,145.59,145.68,145.37,145.57,104481.0
2020-04-08 15:00:00,145.57,146.11,145.5,146.01,165231.0,145.57,146.11,145.5,146.01,165231.0
2020-04-08 15:05:00,145.72,145.87,145.09,145.15,80772.0,145.72,145.87,145.09,145.15,80772.0
2020-04-08 15:10:00,145.02,145.56,144.89,145.31,87859.0,145.02,145.56,144.89,145.31,87859.0
2020-04-08 15:15:00,145.33,145.93,145.28,145.31,59162.0,145.33,145.93,145.28,145.31,59162.0
2020-04-08 15:20:00,145.29,145.3,143.4,143.55,58168.0,145.29,145.3,143.4,143.55,58168.0
2020-04-08 15:25:00,143.59,143.62,142.38,142.72,38451.0,143.59,143.62,142.38,142.72,38451.0
2020-04-08 15:30:00,142.71,143.76,142.56,143.01,35918.0,142.71,143.76,142.56,143.01,35918.0
2020-04-08 15:35:00,143.09,143.37,142.64,142.88,44183.0,143.09,143.37,142.64,142.88,44183.0
2020-04-08 15:40:00,142.86,142.87,141.44,141.91,66524.0,142.86,142.87,141.44,141.91,66524.0
2020-04-08 15:45:00,141.92,142.06,141.31,141.61,85538.0,141.92,142.06,141.31,141.61,85538.0
2020-04-08 15:50:00,141.68,143.27,141.54,143.2,95679.0,141.68,143.27,141.54,143.2,95679.0
2020-04-08 15:55:00,143.21,143.21,141.9,142.04,138855.0,143.21,143.21,141.9,142.04,138855.0
2020-04-09 09:30:00,145.45,146.84,144.61,145.23,51119.0,145.45,146.84,144.61,145.23,51119.0
2020-04-09 09:35:00,145.18,145.54,143.98,144.11,22919.0,145.18,145.54,143.98,144.11,22919.0
2020-04-09 09:40:00,145.0,145.08,144.21,144.74,23565.0,145.0,145.08,144.21,144.74,23565.0
2020-04-09 09:45:00,144.75,146.25,144.53,145.84,31857.0,144.75,146.25,144.53,145.84,31857.0
2020-04-09 09:50:00,145.64,147.74,144.4,147.74,61624.0,145.64,147.74,144.4,147.74,61624.0
2020-04-09 09:55:00,147.48,148.85,147.18,148.38,59151.0,147.48,148.85,147.18,148.38,59151.0
2020-04-09 10:00:00,148.37,148.72,146.68,147.33,32154.0,148.37,148.72,146.68,147.33,32154.0
2020-04-09 10:05:00,147.34,147.78,145.94,146.09,35267.0,147.34,147.78,145.94,146.09,35267.0
2020-04-09 10:10:00,145.94,146.27,145.5,145.66,38149.0,145.94,146.27,145.5,145.66,38149.0
2020-04-09 10:15:00,145.79,145.82,144.06,144.19,35599.0,145.79,145.82,144.06,144.19,35599.0
2020-04-09 10:20:00,144.11,144.26,143.0,143.93,23691.0,144.11,144.26,143.0,143.93,23691.0
2020-04-09 10:25:00,143.87,145.58,143.84,145.58,23911.0,143.87,145.58,143.84,145.58,23911.0
2020-04-09 10:30:00,145.31,145.5,144.08,144.91,21476.0,145.31,145.5,144.08,144.91,21476.0
2020-04-09 10:35:00,144.83,145.82,144.82,145.82,29193.0,144.83,145.82,144.82,145.82,29193.0
2020-04-09 10:40:00,145.74,146.27,145.57,146.05,14524.0,145.74,146.27,145.57,146.05,14524.0
2020-04-09 10:45:00,146.07,146.73,146.07,146.61,21837.0,146.07,146.73,146.07,146.61,21837.0
2020-04-09 10:50:00,146.52,146.75,146.01,146.01,27795.0,146.52,146.75,146.01,146.01,27795.0
2020-04-09 10:55:00,146.0,146.8,145.93,146.42,54377.0,146.0,146.8,145.93,146.42,54377.0
2020-04-09 11:00:00,146.43,146.43,145.01,145.01,16706.0,146.43,146.43,145.01,145.01,16706.0
2020-04-09 11:05:00,145.04,145.19,144.66,145.14,13989.0,145.04,145.19,144.66,145.14,13989.0
2020-04-09 11:10:00,145.26,145.39,144.39,144.66,31892.0,145.26,145.39,144.39,144.66,31892.0
2020-04-09 11:15:00,144.68,145.05,144.09,144.15,8799.0,144.68,145.05,144.09,144.15,8799.0
2020-04-09 11:20:00,144.18,144.31,143.8,144.0,7680.0,144.18,144.31,143.8,144.0,7680.0
2020-04-09 11:25:00,144.02,144.59,143.91,144.46,7523.0,144.02,144.59,143.91,144.46,7523.0
2020-04-09 11:30:00,144.37,144.77,144.32,144.54,6755.0,144.37,144.77,144.32,144.54,6755.0
2020-04-09 11:35:00,144.52,145.78,144.52,145.78,13684.0,144.52,145.78,144.52,145.78,13684.0
2020-04-09 11:40:00,145.78,146.01,145.36,146.01,14958.0,145.78,146.01,145.36,146.01,14958.0
2020-04-09 11:45:00,146.13,146.2,145.61,145.84,34866.0,146.13,146.2,145.61,145.84,34866.0
2020-04-09 11:50:00,145.84,145.84,145.12,145.42,20344.0,145.84,145.84,145.12,145.42,20344.0
2020-04-09 11:55:00,145.38,145.5,145.11,145.39,13923.0,145.38,145.5,145.11,145.39,13923.0
2020-04-09 12:00:00,145.4,145.75,145.37,145.75,20118.0,145.4,145.75,145.37,145.75,20118.0
2020-04-09 12:05:00,145.82,146.18,145.7,145.98,9221.0,145.82,146.18,145.7,145.98,9221.0
2020-04-09 12:10:00,145.96,145.97,145.29,145.8,14894.0,145.96,145.97,145.29,145.8,14894.0
2020-04-09 12:15:00,145.8,146.13,145.76,145.93,10244.0,145.8,146.13,145.76,145.93,10244.0
2020-04-09 12:20:00,145.92,146.5,145.8,146.24,9343.0,145.92,146.5,145.8,146.24,9343.0
2020-04-09 12:25:00,146.22,146.22,145.26,145.35,11945.0,146.22,146.22,145.26,145.35,11945.0
2020-04-09 12:30:00,145.3,145.47,144.87,144.89,8441.0,145.3,145.47,144.87,144.89,8441.0
2020-04-09 12:35:00,144.78,145.2,144.64,145.19,6515.0,144.78,145.2,144.64,145.19,6515.0
2020-04-09 12:40:00,145.27,145.35,144.95,144.95,10896.0,145.27,145.35,144.95,144.95,10896.0
2020-04-09 12:45:00,144.96,145.42,144.84,145.2,7475.0,144.96,145.42,144.84,145.2,7475.0
2020-04-09 12:50:00,145.2,145.41,145.12,145.36,5738.0,145.2,145.41,145.12,145.36,5738.0
2020-04-09 12:55:00,145.43,145.75,145.3,145.42,8046.0,145.43,145.75,145.3,145.42,8046.0
2020-04-09 13:00:00,145.47,145.91,145.15,145.74,11179.0,145.47,145.91,145.15,145.74,11179.0
2020-04-09 13:05:00,145.71,146.0,145.66,146.0,7675.0,145.71,146.0,145.66,146.0,7675.0
2020-04-09 13:10:00,145.99,146.11,145.64,146.0,10062.0,145.99,146.11,145.64,146.0,10062.0
2020-04-09 13:15:00,145.97,146.16,145.84,146.16,11005.0,145.97,146.16,145.84,146.16,11005.0
2020-04-09 13:20:00,146.16,146.16,145.83,145.83,11033.0,146.16,146.16,145.83,145.83,11033.0
2020-04-09 13:25:00,145.9,145.94,145.4,145.41,12712.0,145.9,145.94,145.4,145.41,12712.0
2020-04-09 13:30:00,145.45,145.77,145.33,145.57,14364.0,145.45,145.77,145.33,145.57,14364.0
2020-04-09 13:35:00,145.58,146.03,145.57,145.95,17057.0,145.58,146.03,145.57,145.95,17057.0
2020-04-09 13:40:00,145.97,146.17,145.96,146.07,18608.0,145.97,146.17,145.96,146.07,18608.0
2020-04-09 13:45:00,146.06,146.26,145.97,145.99,15114.0,146.06,146.26,145.97,145.99,15114.0
2020-04-09 13:50:00,145.97,146.33,145.7,146.16,22697.0,145.97,146.33,145.7,146.16,22697.0
2020-04-09 13:55:00,146.16,146.39,146.08,146.17,15197.0,146.16,146.39,146.08,146.17,15197.0
2020-04-09 14:00:00,146.16,146.35,145.75,145.75,25747.0,146.16,146.35,145.75,145.75,25747.0
2020-04-09 14:05:00,145.75,146.1,145.48,145.66,32028.0,145.75,146.1,145.48,145.66,32028.0
2020-04-09 14:10:00,145.69,145.92,145.4,145.58,52851.0,145.69,145.92,145.4,145.58,52851.0
2020-04-09 14:15:00,145.49,145.75,144.55,144.87,41561.0,145.49,145.75,144.55,144.87,41561.0
2020-04-09 14:20:00,144.92,145.2,144.55,145.15,29906.0,144.92,145.2,144.55,145.15,29906.0
2020-04-09 14:25:00,145.2,145.45,145.02,145.3,33789.0,145.2,145.45,145.02,145.3,33789.0
2020-04-09 14:30:00,145.41,145.41,144.67,144.67,19179.0,145.41,145.41,144.67,144.67,19179.0
2020-04-09 14:35:00,144.61,144.74,144.09,144.58,18836.0,144.61,144.74,144.09,144.58,18836.0
2020-04-09 14:40:00,144.67,145.0,144.53,144.78,47289.0,144.67,145.0,144.53,144.78,47289.0
2020-04-09 14:45:00,144.87,145.2,144.64,144.72,48213.0,144.87,145.2,144.64,144.72,48213.0
2020-04-09 14:50:00,144.72,144.88,144.11,144.11,62234.0,144.72,144.88,144.11,144.11,62234.0
2020-04-09 14:55:00,144.14,144.78,144.02,144.78,59070.0,144.14,144.78,144.02,144.78,59070.0
2020-04-09 15:00:00,144.84,145.0,144.36,144.76,66463.0,144.84,145.0,144.36,144.76,66463.0
2020-04-09 15:05:00,144.79,145.58,144.68,145.17,64362.0,144.79,145.58,144.68,145.17,64362.0
2020-04-09 15:10:00,145.31,145.73,145.23,145.55,53262.0,145.31,145.73,145.23,145.55,53262.0
2020-04-09 15:15:00,145.46,146.0,145.3,145.36,75248.0,145.46,146.0,145.3,145.36,75248.0
2020-04-09 15:20:00,145.41,145.8,145.3,145.55,68437.0,145.41,145.8,145.3,145.55,68437.0
2020-04-09 15:25:00,145.56,146.15,145.2,145.99,106763.0,145.56,146.15,145.2,145.99,106763.0
2020-04-09 15:30:00,146.04,146.42,145.85,145.86,28649.0,146.04,146.42,145.85,145.86,28649.0
2020-04-09 15:35:00,145.92,145.99,145.32,145.51,31126.0,145.92,145.99,145.32,145.51,31126.0
2020-04-09 15:40:00,145.5,145.51,144.88,145.17,26727.0,145.5,145.51,144.88,145.17,26727.0
2020-04-09 15:45:00,145.22,145.59,144.87,144.88,26466.0,145.22,145.59,144.87,144.88,26466.0
2020-04-09 15:50:00,145.13,145.94,144.84,145.89,52637.0,145.13,145.94,144.84,145.89,52637.0
2020-04-09 15:55:00,145.94,145.94,145.06,145.4,116550.0,145.94,145.94,145.06,145.4,116550.0
2020-04-13 09:30:00,144.16,145.18,143.51,143.78,27467.0,144.16,145.18,143.51,143.78,27467.0
2020-04-13 09:35:00,143.78,145.09,143.44,144.85,17400.0,143.78,145.09,143.44,144.85,17400.0
2020-04-13 09:40:00,145.21,145.24,143.09,143.09,17610.0,145.21,145.24,143.09,143.09,17610.0
2020-04-13 09:45:00,143.07,143.07,141.57,142.02,21235.0,143.07,143.07,141.57,142.02,21235.0
2020-04-13 09:50:00,142.0,142.97,141.93,142.49,27514.0,142.0,142.97,141.93,142.49,27514.0
2020-04-13 09:55:00,142.53,143.09,142.36,142.37,6292.0,142.53,143.09,142.36,142.37,6292.0
2020-04-13 10:00:00,142.6,143.67,142.44,143.54,5158.0,142.6,143.67,142.44,143.54,5158.0
2020-04-13 10:05:00,143.74,143.75,142.68,143.19,15800.0,143.74,143.75,142.68,143.19,15800.0
2020-04-13 10:10:00,143.28,143.54,142.75,142.89,17118.0,143.28,143.54,142.75,142.89,17118.0
2020-04-13 10:15:00,142.6,142.7,141.68,141.94,20357.0,142.6,142.7,141.68,141.94,20357.0
2020-04-13 10:20:00,141.97,142.01,140.96,141.03,10859.0,141.97,142.01,140.96,141.03,10859.0
2020-04-13 10:25:00,140.85,141.69,140.85,141.69,11003.0,140.85,141.69,140.85,141.69,11003.0
2020-04-13 10:30:00,141.73,141.86,140.77,141.12,15525.0,141.73,141.86,140.77,141.12,15525.0
2020-04-13 10:35:00,140.91,141.07,140.1,140.31,17087.0,140.91,141.07,140.1,140.31,17087.0
2020-04-13 10:40:00,140.27,140.52,139.58,140.11,34947.0,140.27,140.52,139.58,140.11,34947.0
2020-04-13 10:45:00,140.13,140.63,140.08,140.29,27814.0,140.13,140.63,140.08,140.29,27814.0
2020-04-13 10:50:00,140.25,140.37,139.56,139.69,29129.0,140.25,140.37,139.56,139.69,29129.0
2020-04-13 10:55:00,139.68,139.68,139.17,139.54,20118.0,139.68,139.68,139.17,139.54,20118.0
2020-04-13 11:00:00,139.41,139.86,139.29,139.52,9335.0,139.41,139.86,139.29,139.52,9335.0
2020-04-13 11:05:00,139.44,139.51,138.81,138.81,12649.0,139.44,139.51,138.81,138.81,12649.0
2020-04-13 11:10:00,138.93,139.52,138.92,139.18,29236.0,138.93,139.52,138.92,139.18,29236.0
2020-04-13 11:15:00,139.12,139.45,139.05,139.33,17523.0,139.12,139.45,139.05,139.33,17523.0
2020-04-13 11:20:00,139.29,140.0,139.19,139.71,17509.0,139.29,140.0,139.19,139.71,17509.0
2020-04-13 11:25:00,139.78,140.02,139.72,139.87,8223.0,139.78,140.02,139.72,139.87,8223.0
2020-04-13 11:30:00,139.81,139.96,139.56,139.95,6807.0,139.81,139.96,139.56,139.95,6807.0
2020-04-13 11:35:00,139.98,139.98,139.68,139.79,4900.0,139.98,139.98,139.68,139.79,4900.0
2020-04-13 11:40:00,139.52,139.78,139.43,139.66,4081.0,139.52,139.78,139.43,139.66,4081.0
2020-04-13 11:45:00,139.69,140.31,139.69,140.14,7500.0,139.69,140.31,139.69,140.14,7500.0
2020-04-13 11:50:00,140.07,140.47,139.84,140.47,5984.0,140.07,140.47,139.84,140.47,5984.0
2020-04-13 11:55:00,140.41,140.64,140.06,140.07,10677.0,140.41,140.64,140.06,140.07,10677.0
2020-04-13 12:00:00,140.03,140.53,140.02,140.29,9891.0,140.03,140.53,140.02,140.29,9891.0
2020-04-13 12:05:00,140.23,140.46,140.11,140.26,5804.0,140.23,140.46,140.11,140.26,5804.0
2020-04-13 12:10:00,140.37,140.68,140.33,140.43,14751.0,140.37,140.68,140.33,140.43,14751.0
2020-04-13 12:15:00,140.44,140.55,140.36,140.43,11266.0,140.44,140.55,140.36,140.43,11266.0
2020-04-13 12:20:00,140.44,140.61,140.29,140.58,17716.0,140.44,140.61,140.29,140.58,17716.0
2020-04-13 12:25:00,140.55,141.05,140.47,140.74,7270.0,140.55,141.05,140.47,140.74,7270.0
2020-04-13 12:30:00,140.64,140.69,140.44,140.48,5398.0,140.64,140.69,140.44,140.48,5398.0
2020-04-13 12:35:00,140.55,140.55,140.05,140.23,4322.0,140.55,140.55,140.05,140.23,4322.0
2020-04-13 12:40:00,140.28,140.8,140.28,140.71,8924.0,140.28,140.8,140.28,140.71,8924.0
2020-04-13 12:45:00,140.71,141.16,140.7,140.92,4367.0,140.71,141.16,140.7,140.92,4367.0
2020-04-13 12:50:00,141.01,141.01,140.23,140.24,10881.0,141.01,141.01,140.23,140.24,10881.0
2020-04-13 12:55:00,140.33,140.34,139.5,139.59,14150.0,140.33,140.34,139.5,139.59,14150.0
2020-04-13 13:00:00,139.59,139.74,139.46,139.65,4026.0,139.59,139.74,139.46,139.65,4026.0
2020-04-13 13:05:00,139.75,139.81,139.41,139.69,25110.0,139.75,139.81,139.41,139.69,25110.0
2020-04-13 13:10:00,139.76,139.76,139.04,139.29,8030.0,139.76,139.76,139.04,139.29,8030.0
2020-04-13 13:15:00,139.28,139.54,139.22,139.45,8089.0,139.28,139.54,139.22,139.45,8089.0
2020-04-13 13:20:00,139.57,139.73,139.47,139.52,5417.0,139.57,139.73,139.47,139.52,5417.0
2020-04-13 13:25:00,139.4,139.6,139.16,139.51,13190.0,139.4,139.6,139.16,139.51,13190.0
2020-04-13 13:30:00,139.41,139.64,139.33,139.44,7183.0,139.41,139.64,139.33,139.44,7183.0
2020-04-13 13:35:00,139.36,139.72,139.29,139.49,14899.0,139.36,139.72,139.29,139.49,14899.0
2020-04-13 13:40:00,139.5,139.63,139.4,139.47,18112.0,139.5,139.63,139.4,139.47,18112.0
2020-04-13 13:45:00,139.42,139.59,139.34,139.37,11356.0,139.42,139.59,139.34,139.37,11356.0
2020-04-13 13:50:00,139.37,139.73,139.37,139.48,19007.0,139.37,139.73,139.37,139.48,19007.0
2020-04-13 13:55:00,139.48,139.65,139.38,139.46,22914.0,139.48,139.65,139.38,139.46,22914.0
2020-04-13 14:00:00,139.47,139.56,139.26,139.34,13060.0,139.47,139.56,139.26,139.34,13060.0
2020-04-13 14:05:00,139.33,139.53,139.29,139.48,9654.0,139.33,139.53,139.29,139.48,9654.0
2020-04-13 14:10:00,139.48,139.52,138.89,138.92,18467.0,139.48,139.52,138.89,138.92,18467.0
2020-04-13 14:15:00,138.95,139.32,138.72,139.32,15033.0,138.95,139.32,138.72,139.32,15033.0
2020-04-13 14:20:00,139.23,139.51,139.16,139.48,10954.0,139.23,139.51,139.16,139.48,10954.0
2020-04-13 14:25:00,139.47,139.54,139.06,139.53,14906.0,139.47,139.54,139.06,139.53,14906.0
2020-04-13 14:30:00,139.52,139.68,139.4,139.51,20135.0,139.52,139.68,139.4,139.51,20135.0
2020-04-13 14:35:00,139.53,139.57,139.29,139.44,7180.0,139.53,139.57,139.29,139.44,7180.0
2020-04-13 14:40:00,139.55,139.55,139.15,139.32,7380.0,139.55,139.55,139.15,139.32,7380.0
2020-04-13 14:45:00,139.32,139.71,139.22,139.5,19698.0,139.32,139.71,139.22,139.5,19698.0
2020-04-13 14:50:00,139.48,139.53,139.33,139.36,11691.0,139.48,139.53,139.33,139.36,11691.0
2020-04-13 14:55:00,139.4,139.61,139.24,139.44,13587.0,139.4,139.61,139.24,139.44,13587.0
2020-04-13 15:00:00,139.47,139.52,139.16,139.22,13496.0,139.47,139.52,139.16,139.22,13496.0
2020-04-13 15:05:00,139.27,139.4,139.02,139.16,9980.0,139.27,139.4,139.02,139.16,9980.0
2020-04-13 15:10:00,139.11,139.33,139.05,139.23,11528.0,139.11,139.33,139.05,139.23,11528.0
2020-04-13 15:15:00,139.18,140.12,139.04,140.08,32687.0,139.18,140.12,139.04,140.08,32687.0
2020-04-13 15:20:00,140.08,140.23,139.78,140.03,21108.0,140.08,140.23,139.78,140.03,21108.0
2020-04-13 15:25:00,140.01,140.14,139.86,140.13,16543.0,140.01,140.14,139.86,140.13,16543.0
2020-04-13 15:30:00,140.2,140.97,140.13,140.66,27445.0,140.2,140.97,140.13,140.66,27445.0
2020-04-13 15:35:00,140.64,140.89,140.29,140.75,14735.0,140.64,140.89,140.29,140.75,14735.0
2020-04-13 15:40:00,140.77,141.21,140.65,140.92,49470.0,140.77,141.21,140.65,140.92,49470.0
2020-04-13 15:45:00,140.93,141.18,140.61,141.11,27633.0,140.93,141.18,140.61,141.11,27633.0
2020-04-13 15:50:00,141.16,141.56,140.76,141.44,93526.0,141.16,141.56,140.76,141.44,93526.0
2020-04-13 15:55:00,141.46,141.58,140.82,141.19,118881.0,141.46,141.58,140.82,141.19,118881.0
2020-04-14 09:30:00,149.71,150.98,145.51,149.5,141226.0,149.71,150.98,145.51,149.5,141226.0
2020-04-14 09:35:00,149.5,149.9,147.71,148.2,27856.0,149.5,149.9,147.71,148.2,27856.0
2020-04-14 09:40:00,148.4,148.41,147.01,148.12,47232.0,148.4,148.41,147.01,148.12,47232.0
2020-04-14 09:45:00,148.3,149.16,148.15,148.58,27344.0,148.3,149.16,148.15,148.58,27344.0
2020-04-14 09:50:00,148.52,149.2,147.99,148.76,28138.0,148.52,149.2,147.99,148.76,28138.0
2020-04-14 09:55:00,148.94,149.15,148.02,149.05,21002.0,148.94,149.15,148.02,149.05,21002.0
2020-04-14 10:00:00,149.0,149.31,148.51,148.66,20628.0,149.0,149.31,148.51,148.66,20628.0
2020-04-14 10:05:00,148.74,148.99,147.9,148.5,15176.0,148.74,148.99,147.9,148.5,15176.0
2020-04-14 10:10:00,148.59,148.98,148.5,148.6,19696.0,148.59,148.98,148.5,148.6,19696.0
2020-04-14 10:15:00,148.6,149.06,148.51,148.53,13779.0,148.6,149.06,148.51,148.53,13779.0
2020-04-14 10:20:00,148.38,148.47,147.61,147.61,17665.0,148.38,148.47,147.61,147.61,17665.0
2020-04-14 10:25:00,147.66,147.83,147.0,147.59,23153.0,147.66,147.83,147.0,147.59,23153.0
2020-04-14 10:30:00,147.54,147.91,147.26,147.78,20155.0,147.54,147.91,147.26,147.78,20155.0
2020-04-14 10:35:00,147.7,147.94,147.49,147.82,14654.0,147.7,147.94,147.49,147.82,14654.0
2020-04-14 10:40:00,147.9,148.85,147.88,148.65,23447.0,147.9,148.85,147.88,148.65,23447.0
2020-04-14 10:45:00,148.69,148.75,147.9,148.03,16997.0,148.69,148.75,147.9,148.03,16997.0
2020-04-14 10:50:00,148.14,148.25,147.21,147.21,10430.0,148.14,148.25,147.21,147.21,10430.0
2020-04-14 10:55:00,147.29,147.42,146.67,146.79,15395.0,147.29,147.42,146.67,146.79,15395.0
2020-04-14 11:00:00,146.85,147.25,146.51,146.56,19245.0,146.85,147.25,146.51,146.56,19245.0
2020-04-14 11:05:00,146.66,146.77,146.18,146.25,15399.0,146.66,146.77,146.18,146.25,15399.0
2020-04-14 11:10:00,146.31,146.61,146.07,146.45,25190.0,146.31,146.61,146.07,146.45,25190.0
2020-04-14 11:15:00,146.54,147.05,146.27,146.29,29765.0,146.54,147.05,146.27,146.29,29765.0
2020-04-14 11:20:00,146.27,147.33,146.27,147.24,18021.0,146.27,147.33,146.27,147.24,18021.0
2020-04-14 11:25:00,147.25,147.33,146.91,147.01,17725.0,147.25,147.33,146.91,147.01,17725.0
2020-04-14 11:30:00,147.2,147.77,147.14,147.67,24481.0,147.2,147.77,147.14,147.67,24481.0
2020-04-14 11:35:00,147.64,147.7,147.04,147.21,33242.0,147.64,147.7,147.04,147.21,33242.0
2020-04-14 11:40:00,147.2,147.68,147.18,147.45,21112.0,147.2,147.68,147.18,147.45,21112.0
2020-04-14 11:45:00,147.57,147.64,147.21,147.56,26634.0,147.57,147.64,147.21,147.56,26634.0
2020-04-14 11:50:00,147.59,148.22,147.59,148.08,20752.0,147.59,148.22,147.59,148.08,20752.0
2020-04-14 11:55:00,148.1,148.27,147.85,147.91,10468.0,148.1,148.27,147.85,147.91,10468.0
2020-04-14 12:00:00,147.92,148.79,147.92,148.79,8486.0,147.92,148.79,147.92,148.79,8486.0
2020-04-14 12:05:00,148.79,148.98,148.6,148.81,14791.0,148.79,148.98,148.6,148.81,14791.0
2020-04-14 12:10:00,148.81,148.81,148.21,148.21,8925.0,148.81,148.81,148.21,148.21,8925.0
2020-04-14 12:15:00,148.05,148.94,148.04,148.92,7800.0,148.05,148.94,148.04,148.92,7800.0
2020-04-14 12:20:00,149.07,149.33,148.83,149.28,11809.0,149.07,149.33,148.83,149.28,11809.0
2020-04-14 12:25:00,149.29,149.56,149.08,149.19,9699.0,149.29,149.56,149.08,149.19,9699.0
2020-04-14 12:30:00,149.3,149.36,148.93,149.07,9470.0,149.3,149.36,148.93,149.07,9470.0
2020-04-14 12:35:00,149.01,149.47,149.01,149.23,20184.0,149.01,149.47,149.01,149.23,20184.0
2020-04-14 12:40:00,149.23,149.73,149.23,149.55,6896.0,149.23,149.73,149.23,149.55,6896.0
2020-04-14 12:45:00,149.63,149.9,149.3,149.34,11435.0,149.63,149.9,149.3,149.34,11435.0
2020-04-14 12:50:00,149.35,149.85,149.32,149.82,6951.0,149.35,149.85,149.32,149.82,6951.0
2020-04-14 12:55:00,149.83,149.85,149.6,149.69,11212.0,149.83,149.85,149.6,149.69,11212.0
2020-04-14 13:00:00,149.72,149.82,149.58,149.73,30475.0,149.72,149.82,149.58,149.73,30475.0
2020-04-14 13:05:00,149.67,149.75,149.56,149.59,4699.0,149.67,149.75,149.56,149.59,4699.0
2020-04-14 13:10:00,149.55,149.94,149.52,149.87,8317.0,149.55,149.94,149.52,149.87,8317.0
2020-04-14 13:15:00,149.83,150.2,149.83,149.93,12413.0,149.83,150.2,149.83,149.93,12413.0
2020-04-14 13:20:00,149.94,150.03,149.68,150.02,15552.0,149.94,150.03,149.68,150.02,15552.0
2020-04-14 13:25:00,150.03,150.1,149.95,150.07,13282.0,150.03,150.1,149.95,150.07,13282.0
2020-04-14 13:30:00,150.0,150.46,150.0,150.3,8495.0,150.0,150.46,150.0,150.3,8495.0
2020-04-14 13:35:00,150.24,150.24,149.94,150.07,9176.0,150.24,150.24,149.94,150.07,9176.0
2020-04-14 13:40:00,150.05,150.63,150.05,150.63,11124.0,150.05,150.63,150.05,150.63,11124.0
2020-04-14 13:45:00,150.65,150.89,150.65,150.67,12478.0,150.65,150.89,150.65,150.67,12478.0
2020-04-14 13:50:00,150.74,151.0,150.72,150.86,13589.0,150.74,151.0,150.72,150.86,13589.0
2020-04-14 13:55:00,150.86,150.93,150.69,150.75,10331.0,150.86,150.93,150.69,150.75,10331.0
2020-04-14 14:00:00,150.79,150.79,150.3,150.43,18163.0,150.79,150.79,150.3,150.43,18163.0
2020-04-14 14:05:00,150.42,150.46,149.94,150.15,15370.0,150.42,150.46,149.94,150.15,15370.0
2020-04-14 14:10:00,150.15,150.25,150.06,150.22,8073.0,150.15,150.25,150.06,150.22,8073.0
2020-04-14 14:15:00,150.28,150.6,150.28,150.56,13107.0,150.28,150.6,150.28,150.56,13107.0
2020-04-14 14:20:00,150.61,150.67,150.47,150.58,12330.0,150.61,150.67,150.47,150.58,12330.0
2020-04-14 14:25:00,150.52,150.67,150.19,150.19,16768.0,150.52,150.67,150.19,150.19,16768.0
2020-04-14 14:30:00,150.19,150.23,149.37,149.73,40708.0,150.19,150.23,149.37,149.73,40708.0
2020-04-14 14:35:00,149.67,150.23,149.66,150.1,25587.0,149.67,150.23,149.66,150.1,25587.0
2020-04-14 14:40:00,150.07,150.41,150.07,150.37,7405.0,150.07,150.41,150.07,150.37,7405.0
2020-04-14 14:45:00,150.37,150.38,150.18,150.25,4977.0,150.37,150.38,150.18,150.25,4977.0
2020-04-14 14:50:00,150.24,150.74,150.23,150.62,10098.0,150.24,150.74,150.23,150.62,10098.0
2020-04-14 14:55:00,150.55,151.31,150.55,151.2,28296.0,150.55,151.31,150.55,151.2,28296.0
2020-04-14 15:00:00,151.15,151.18,150.95,151.07,22315.0,151.15,151.18,150.95,151.07,22315.0
2020-04-14 15:05:00,151.03,151.12,150.52,150.66,33686.0,151.03,151.12,150.52,150.66,33686.0
2020-04-14 15:10:00,150.65,150.69,149.92,149.92,34472.0,150.65,150.69,149.92,149.92,34472.0
2020-04-14 15:15:00,150.01,150.3,149.94,150.21,34086.0,150.01,150.3,149.94,150.21,34086.0
2020-04-14 15:20:00,150.17,150.21,149.88,150.1,37528.0,150.17,150.21,149.88,150.1,37528.0
2020-04-14 15:25:00,150.1,150.36,150.04,150.26,19044.0,150.1,150.36,150.04,150.26,19044.0
2020-04-14 15:30:00,150.27,150.32,149.76,149.95,21603.0,150.27,150.32,149.76,149.95,21603.0
2020-04-14 15:35:00,149.93,150.29,149.92,150.16,20780.0,149.93,150.29,149.92,150.16,20780.0
2020-04-14 15:40:00,150.2,150.31,150.05,150.16,25604.0,150.2,150.31,150.05,150.16,25604.0
2020-04-14 15:45:00,150.12,150.33,149.98,150.12,33330.0,150.12,150.33,149.98,150.12,33330.0
2020-04-14 15:50:00,150.13,150.32,149.67,149.93,74350.0,150.13,150.32,149.67,149.93,74350.0
2020-04-14 15:55:00,149.98,150.01,149.13,149.45,188577.0,149.98,150.01,149.13,149.45,188577.0
2020-04-15 09:30:00,145.02,146.17,144.4,146.1,58631.0,145.02,146.17,144.4,146.1,58631.0
2020-04-15 09:35:00,145.8,147.35,145.26,147.27,24563.0,145.8,147.35,145.26,147.27,24563.0
2020-04-15 09:40:00,147.28,147.42,144.7,144.85,45474.0,147.28,147.42,144.7,144.85,45474.0
2020-04-15 09:45:00,144.98,146.03,144.39,145.93,44750.0,144.98,146.03,144.39,145.93,44750.0
2020-04-15 09:50:00,145.98,146.68,145.88,145.99,34960.0,145.98,146.68,145.88,145.99,34960.0
2020-04-15 09:55:00,145.86,146.26,145.63,146.11,18367.0,145.86,146.26,145.63,146.11,18367.0
2020-04-15 10:00:00,146.15,146.39,145.7,145.85,25508.0,146.15,146.39,145.7,145.85,25508.0
2020-04-15 10:05:00,145.85,146.97,145.62,146.92,24095.0,145.85,146.97,145.62,146.92,24095.0
2020-04-15 10:10:00,146.88,147.0,146.28,146.69,33821.0,146.88,147.0,146.28,146.69,33821.0
2020-04-15 10:15:00,146.7,146.95,145.94,146.03,33855.0,146.7,146.95,145.94,146.03,33855.0
2020-04-15 10:20:00,146.03,146.44,146.0,146.19,28211.0,146.03,146.44,146.0,146.19,28211.0
2020-04-15 10:25:00,146.16,146.23,145.69,146.19,31483.0,146.16,146.23,145.69,146.19,31483.0
2020-04-15 10:30:00,146.15,146.29,145.82,145.84,34589.0,146.15,146.29,145.82,145.84,34589.0
2020-04-15 10:35:00,145.88,146.19,145.63,145.73,21971.0,145.88,146.19,145.63,145.73,21971.0
2020-04-15 10:40:00,145.73,146.5,145.55,146.46,14937.0,145.73,146.5,145.55,146.46,14937.0
2020-04-15 10:45:00,146.54,146.98,146.54,146.76,12387.0,146.54,146.98,146.54,146.76,12387.0
2020-04-15 10:50:00,146.56,146.74,146.35,146.56,14661.0,146.56,146.74,146.35,146.56,14661.0
2020-04-15 10:55:00,146.58,147.31,146.49,147.15,18968.0,146.58,147.31,146.49,147.15,18968.0
2020-04-15 11:00:00,147.19,147.33,146.65,147.33,9839.0,147.19,147.33,146.65,147.33,9839.0
2020-04-15 11:05:00,147.35,147.78,146.95,147.02,23071.0,147.35,147.78,146.95,147.02,23071.0
2020-04-15 11:10:00,147.05,147.54,147.03,147.4,15969.0,147.05,147.54,147.03,147.4,15969.0
2020-04-15 11:15:00,147.48,147.5,146.7,146.7,39828.0,147.48,147.5,146.7,146.7,39828.0
2020-04-15 11:20:00,146.7,146.83,146.6,146.72,31018.0,146.7,146.83,146.6,146.72,31018.0
2020-04-15 11:25:00,146.72,147.03,146.71,147.02,18057.0,146.72,147.03,146.71,147.02,18057.0
2020-04-15 11:30:00,147.01,147.51,147.01,147.38,17383.0,147.01,147.51,147.01,147.38,17383.0
2020-04-15 11:35:00,147.35,147.36,146.54,146.68,39938.0,147.35,147.36,146.54,146.68,39938.0
2020-04-15 11:40:00,146.68,146.76,145.94,146.41,25601.0,146.68,146.76,145.94,146.41,25601.0
2020-04-15 11:45:00,146.37,146.65,146.24,146.4,13769.0,146.37,146.65,146.24,146.4,13769.0
2020-04-15 11:50:00,146.47,146.5,146.0,146.03,16930.0,146.47,146.5,146.0,146.03,16930.0
2020-04-15 11:55:00,146.01,146.36,145.84,146.3,13749.0,146.01,146.36,145.84,146.3,13749.0
2020-04-15 12:00:00,146.34,146.45,145.92,146.3,15791.0,146.34,146.45,145.92,146.3,15791.0
2020-04-15 12:05:00,146.31,146.42,146.2,146.2,5633.0,146.31,146.42,146.2,146.2,5633.0
2020-04-15 12:10:00,146.17,146.17,145.94,146.06,14868.0,146.17,146.17,145.94,146.06,14868.0
2020-04-15 12:15:00,146.06,146.16,146.0,146.06,7837.0,146.06,146.16,146.0,146.06,7837.0
2020-04-15 12:20:00,146.06,146.46,146.06,146.34,9748.0,146.06,146.46,146.06,146.34,9748.0
2020-04-15 12:25:00,146.3,146.8,146.25,146.63,15857.0,146.3,146.8,146.25,146.63,15857.0
2020-04-15 12:30:00,146.68,147.54,146.6,147.46,77077.0,146.68,147.54,146.6,147.46,77077.0
2020-04-15 12:35:00,147.51,147.67,147.06,147.06,32453.0,147.51,147.67,147.06,147.06,32453.0
2020-04-15 12:40:00,147.08,147.08,146.63,146.85,32347.0,147.08,147.08,146.63,146.85,32347.0
2020-04-15 12:45:00,146.84,146.85,146.11,146.32,31229.0,146.84,146.85,146.11,146.32,31229.0
2020-04-15 12:50:00,146.31,146.69,146.19,146.19,18782.0,146.31,146.69,146.19,146.19,18782.0
2020-04-15 12:55:00,146.15,146.75,146.11,146.54,16489.0,146.15,146.75,146.11,146.54,16489.0
2020-04-15 13:00:00,146.55,146.75,146.4,146.52,20338.0,146.55,146.75,146.4,146.52,20338.0
2020-04-15 13:05:00,146.55,146.76,146.43,146.75,17351.0,146.55,146.76,146.43,146.75,17351.0
2020-04-15 13:10:00,146.76,146.85,146.57,146.7,17719.0,146.76,146.85,146.57,146.7,17719.0
2020-04-15 13:15:00,146.68,146.73,146.35,146.53,16255.0,146.68,146.73,146.35,146.53,16255.0
2020-04-15 13:20:00,146.49,146.49,146.1,146.27,14280.0,146.49,146.49,146.1,146.27,14280.0
2020-04-15 13:25:00,146.27,146.5,146.27,146.46,9292.0,146.27,146.5,146.27,146.46,9292.0
2020-04-15 13:30:00,146.47,146.54,146.29,146.41,15662.0,146.47,146.54,146.29,146.41,15662.0
2020-04-15 13:35:00,146.48,146.53,146.02,146.14,11706.0,146.48,146.53,146.02,146.14,11706.0
2020-04-15 13:40:00,146.19,146.19,145.6,145.6,16447.0,146.19,146.19,145.6,145.6,16447.0
2020-04-15 13:45:00,145.71,146.23,145.63,146.05,62023.0,145.71,146.23,145.63,146.05,62023.0
2020-04-15 13:50:00,146.05,146.05,145.56,145.56,23257.0,146.05,146.05,145.56,145.56,23257.0
2020-04-15 13:55:00,145.7,145.71,145.51,145.61,16919.0,145.7,145.71,145.51,145.61,16919.0
2020-04-15 14:00:00,145.63,146.33,145.59,145.93,25745.0,145.63,146.33,145.59,145.93,25745.0
2020-04-15 14:05:00,145.98,146.09,145.9,145.96,13509.0,145.98,146.09,145.9,145.96,13509.0
2020-04-15 14:10:00,145.95,146.23,145.88,146.01,16114.0,145.95,146.23,145.88,146.01,16114.0
2020-04-15 14:15:00,145.95,146.14,145.88,145.96,16147.0,145.95,146.14,145.88,145.96,16147.0
2020-04-15 14:20:00,145.97,146.22,145.97,146.09,34220.0,145.97,146.22,145.97,146.09,34220.0
2020-04-15 14:25:00,146.04,146.13,145.52,145.69,26237.0,146.04,146.13,145.52,145.69,26237.0
2020-04-15 14:30:00,145.75,145.98,145.6,145.97,26886.0,145.75,145.98,145.6,145.97,26886.0
2020-04-15 14:35:00,145.94,146.24,145.86,146.01,23919.0,145.94,146.24,145.86,146.01,23919.0
2020-04-15 14:40:00,145.98,146.06,145.82,145.99,19029.0,145.98,146.06,145.82,145.99,19029.0
2020-04-15 14:45:00,146.0,146.21,146.0,146.14,13236.0,146.0,146.21,146.0,146.14,13236.0
2020-04-15 14:50:00,146.14,146.25,145.96,146.22,17397.0,146.14,146.25,145.96,146.22,17397.0
2020-04-15 14:55:00,146.25,146.98,146.24,146.68,21907.0,146.25,146.98,146.24,146.68,21907.0
2020-04-15 15:00:00,146.77,146.82,145.5,145.62,84122.0,146.77,146.82,145.5,145.62,84122.0
2020-04-15 15:05:00,145.62,145.62,144.91,145.02,57555.0,145.62,145.62,144.91,145.02,57555.0
2020-04-15 15:10:00,145.01,145.39,144.4,145.01,86454.0,145.01,145.39,144.4,145.01,86454.0
2020-04-15 15:15:00,145.03,145.95,144.85,145.8,26819.0,145.03,145.95,144.85,145.8,26819.0
2020-04-15 15:20:00,145.84,146.15,145.81,146.08,13454.0,145.84,146.15,145.81,146.08,13454.0
2020-04-15 15:25:00,146.01,146.08,145.66,145.92,11434.0,146.01,146.08,145.66,145.92,11434.0
2020-04-15 15:30:00,146.01,146.15,145.73,146.15,13958.0,146.01,146.15,145.73,146.15,13958.0
2020-04-15 15:35:00,146.17,146.33,145.91,146.09,18454.0,146.17,146.33,145.91,146.09,18454.0
2020-04-15 15:40:00,146.03,146.11,145.65,146.0,22099.0,146.03,146.11,145.65,146.0,22099.0
2020-04-15 15:45:00,146.02,146.32,145.93,145.94,29987.0,146.02,146.32,145.93,145.94,29987.0
2020-04-15 15:50:00,145.96,146.0,145.68,145.68,52841.0,145.96,146.0,145.68,145.68,52841.0
2020-04-15 15:55:00,145.67,146.29,145.09,146.15,59961.0,145.67,146.29,145.09,146.15,59961.0
2020-04-16 09:30:00,145.71,146.18,145.01,145.65,62929.0,145.71,146.18,145.01,145.65,62929.0
2020-04-16 09:35:00,145.75,145.78,144.25,144.46,24772.0,145.75,145.78,144.25,144.46,24772.0
2020-04-16 09:40:00,144.85,145.99,144.63,145.39,25448.0,144.85,145.99,144.63,145.39,25448.0
2020-04-16 09:45:00,145.65,146.05,144.79,145.75,25026.0,145.65,146.05,144.79,145.75,25026.0
2020-04-16 09:50:00,145.67,145.86,145.21,145.51,15137.0,145.67,145.86,145.21,145.51,15137.0
2020-04-16 09:55:00,145.46,145.84,144.99,145.28,20940.0,145.46,145.84,144.99,145.28,20940.0
2020-04-16 10:00:00,145.08,145.33,144.47,144.94,10394.0,145.08,145.33,144.47,144.94,10394.0
2020-04-16 10:05:00,144.97,145.91,144.96,145.41,11000.0,144.97,145.91,144.96,145.41,11000.0
2020-04-16 10:10:00,145.31,145.31,144.95,144.95,6297.0,145.31,145.31,144.95,144.95,6297.0
2020-04-16 10:15:00,144.94,145.18,144.47,144.71,9564.0,144.94,145.18,144.47,144.71,9564.0
2020-04-16 10:20:00,144.7,145.42,144.69,145.12,15670.0,144.7,145.42,144.69,145.12,15670.0
2020-04-16 10:25:00,145.03,145.41,144.67,145.38,14473.0,145.03,145.41,144.67,145.38,14473.0
2020-04-16 10:30:00,145.42,145.55,145.17,145.34,22905.0,145.42,145.55,145.17,145.34,22905.0
2020-04-16 10:35:00,145.38,145.39,144.77,144.9,13485.0,145.38,145.39,144.77,144.9,13485.0
2020-04-16 10:40:00,144.93,145.6,144.81,145.5,23859.0,144.93,145.6,144.81,145.5,23859.0
2020-04-16 10:45:00,145.47,145.81,145.34,145.75,29077.0,145.47,145.81,145.34,145.75,29077.0
2020-04-16 10:50:00,145.62,145.87,145.29,145.83,10278.0,145.62,145.87,145.29,145.83,10278.0
2020-04-16 10:55:00,145.77,146.13,145.68,145.89,23505.0,145.77,146.13,145.68,145.89,23505.0
2020-04-16 11:00:00,145.88,145.96,145.63,145.92,12875.0,145.88,145.96,145.63,145.92,12875.0
2020-04-16 11:05:00,145.95,146.05,145.7,145.7,23155.0,145.95,146.05,145.7,145.7,23155.0
2020-04-16 11:10:00,145.78,146.58,145.77,146.31,45116.0,145.78,146.58,145.77,146.31,45116.0
2020-04-16 11:15:00,146.25,146.42,146.05,146.42,50283.0,146.25,146.42,146.05,146.42,50283.0
2020-04-16 11:20:00,146.47,146.75,146.4,146.72,35292.0,146.47,146.75,146.4,146.72,35292.0
2020-04-16 11:25:00,146.68,146.73,146.12,146.12,7641.0,146.68,146.73,146.12,146.12,7641.0
2020-04-16 11:30:00,146.14,146.45,146.09,146.23,11640.0,146.14,146.45,146.09,146.23,11640.0
2020-04-16 11:35:00,146.23,146.44,146.0,146.14,13958.0,146.23,146.44,146.0,146.14,13958.0
2020-04-16 11:40:00,146.06,146.19,145.84,145.84,22507.0,146.06,146.19,145.84,145.84,22507.0
2020-04-16 11:45:00,145.9,146.44,145.9,146.24,19170.0,145.9,146.44,145.9,146.24,19170.0
2020-04-16 11:50:00,146.24,146.5,146.02,146.4,18903.0,146.24,146.5,146.02,146.4,18903.0
2020-04-16 11:55:00,146.4,146.6,146.3,146.4,25014.0,146.4,146.6,146.3,146.4,25014.0
2020-04-16 12:00:00,146.4,146.66,145.81,145.95,24685.0,146.4,146.66,145.81,145.95,24685.0
2020-04-16 12:05:00,145.88,145.88,144.73,144.77,18153.0,145.88,145.88,144.73,144.77,18153.0
2020-04-16 12:10:00,144.76,144.82,143.88,143.99,15117.0,144.76,144.82,143.88,143.99,15117.0
2020-04-16 12:15:00,143.96,144.27,143.78,144.06,21038.0,143.96,144.27,143.78,144.06,21038.0
2020-04-16 12:20:00,144.16,144.44,144.0,144.21,14114.0,144.16,144.44,144.0,144.21,14114.0
2020-04-16 12:25:00,144.21,144.41,143.89,144.34,15873.0,144.21,144.41,143.89,144.34,15873.0
2020-04-16 12:30:00,144.21,144.29,142.85,142.98,30266.0,144.21,144.29,142.85,142.98,30266.0
2020-04-16 12:35:00,143.02,143.5,142.55,143.45,11002.0,143.02,143.5,142.55,143.45,11002.0
2020-04-16 12:40:00,143.44,143.81,143.28,143.75,6539.0,143.44,143.81,143.28,143.75,6539.0
2020-04-16 12:45:00,143.79,143.79,143.31,143.4,11440.0,143.79,143.79,143.31,143.4,11440.0
2020-04-16 12:50:00,143.46,143.64,143.32,143.63,4698.0,143.46,143.64,143.32,143.63,4698.0
2020-04-16 12:55:00,143.39,143.96,143.3,143.92,5057.0,143.39,143.96,143.3,143.92,5057.0
2020-04-16 13:00:00,143.85,144.33,143.79,144.14,6250.0,143.85,144.33,143.79,144.14,6250.0
2020-04-16 13:05:00,144.07,144.42,144.07,144.27,5706.0,144.07,144.42,144.07,144.27,5706.0
2020-04-16 13:10:00,144.33,144.48,144.2,144.48,7892.0,144.33,144.48,144.2,144.48,7892.0
2020-04-16 13:15:00,144.59,144.59,144.25,144.45,9367.0,144.59,144.59,144.25,144.45,9367.0
2020-04-16 13:20:00,144.44,144.5,144.2,144.37,5920.0,144.44,144.5,144.2,144.37,5920.0
2020-04-16 13:25:00,144.32,144.32,143.7,143.88,21727.0,144.32,144.32,143.7,143.88,21727.0
2020-04-16 13:30:00,143.81,144.01,143.74,143.92,5819.0,143.81,144.01,143.74,143.92,5819.0
2020-04-16 13:35:00,143.98,144.19,143.74,143.76,7106.0,143.98,144.19,143.74,143.76,7106.0
2020-04-16 13:40:00,143.83,144.09,143.76,144.02,7699.0,143.83,144.09,143.76,144.02,7699.0
2020-04-16 13:45:00,144.04,144.11,143.76,143.77,9235.0,144.04,144.11,143.76,143.77,9235.0
2020-04-16 13:50:00,143.79,143.89,143.23,143.31,15676.0,143.79,143.89,143.23,143.31,15676.0
2020-04-16 13:55:00,143.3,143.3,142.92,143.2,10510.0,143.3,143.3,142.92,143.2,10510.0
2020-04-16 14:00:00,143.18,143.23,142.83,143.23,7970.0,143.18,143.23,142.83,143.23,7970.0
2020-04-16 14:05:00,143.23,143.36,142.94,143.35,8318.0,143.23,143.36,142.94,143.35,8318.0
2020-04-16 14:10:00,143.28,143.39,142.95,143.03,13244.0,143.28,143.39,142.95,143.03,13244.0
2020-04-16 14:15:00,143.05,143.06,142.57,142.57,15368.0,143.05,143.06,142.57,142.57,15368.0
2020-04-16 14:20:00,142.62,142.77,142.39,142.45,22928.0,142.62,142.77,142.39,142.45,22928.0
2020-04-16 14:25:00,142.41,142.85,142.33,142.85,17428.0,142.41,142.85,142.33,142.85,17428.0
2020-04-16 14:30:00,142.89,143.34,142.84,142.97,36987.0,142.89,143.34,142.84,142.97,36987.0
2020-04-16 14:35:00,142.92,143.57,142.92,143.37,19810.0,142.92,143.57,142.92,143.37,19810.0
2020-04-16 14:40:00,143.33,143.36,143.01,143.15,10838.0,143.33,143.36,143.01,143.15,10838.0
2020-04-16 14:45:00,143.18,143.32,142.74,142.78,10483.0,143.18,143.32,142.74,142.78,10483.0
2020-04-16 14:50:00,142.77,142.92,142.42,142.8,28053.0,142.77,142.92,142.42,142.8,28053.0
2020-04-16 14:55:00,142.8,143.1,142.8,142.99,8712.0,142.8,143.1,142.8,142.99,8712.0
2020-04-16 15:00:00,142.98,143.07,142.47,142.65,17056.0,142.98,143.07,142.47,142.65,17056.0
2020-04-16 15:05:00,142.62,142.72,142.39,142.47,11520.0,142.62,142.72,142.39,142.47,11520.0
2020-04-16 15:10:00,142.53,142.62,142.3,142.59,12264.0,142.53,142.62,142.3,142.59,12264.0
2020-04-16 15:15:00,142.64,142.79,142.35,142.46,11018.0,142.64,142.79,142.35,142.46,11018.0
2020-04-16 15:20:00,142.47,142.95,142.43,142.77,21142.0,142.47,142.95,142.43,142.77,21142.0
2020-04-16 15:25:00,142.76,143.04,142.65,142.9,34941.0,142.76,143.04,142.65,142.9,34941.0
2020-04-16 15:30:00,142.9,142.93,142.63,142.9,29634.0,142.9,142.93,142.63,142.9,29634.0
2020-04-16 15:35:00,142.92,142.92,142.42,142.71,28223.0,142.92,142.92,142.42,142.71,28223.0
2020-04-16 15:40:00,142.68,142.68,142.26,142.41,45134.0,142.68,142.68,142.26,142.41,45134.0
2020-04-16 15:45:00,142.45,142.69,141.98,142.19,42322.0,142.45,142.69,141.98,142.19,42322.0
2020-04-16 15:50:00,142.25,142.9,142.25,142.71,56921.0,142.25,142.9,142.25,142.71,56921.0
2020-04-16 15:55:00,142.68,143.0,141.8,142.58,181256.0,142.68,143.0,141.8,142.58,181256.0
2020-04-17 09:30:00,146.21,147.25,145.68,146.6,137779.0,146.21,147.25,145.68,146.6,137779.0
2020-04-17 09:35:00,146.69,147.81,146.28,147.76,60099.0,146.69,147.81,146.28,147.76,60099.0
2020-04-17 09:40:00,147.64,148.44,147.08,147.29,46797.0,147.64,148.44,147.08,147.29,46797.0
2020-04-17 09:45:00,147.51,148.09,147.02,147.78,44667.0,147.51,148.09,147.02,147.78,44667.0
2020-04-17 09:50:00,147.8,148.33,147.72,147.95,48286.0,147.8,148.33,147.72,147.95,48286.0
2020-04-17 09:55:00,147.84,148.59,147.68,148.25,34629.0,147.84,148.59,147.68,148.25,34629.0
2020-04-17 10:00:00,148.11,148.34,147.86,148.2,32173.0,148.11,148.34,147.86,148.2,32173.0
2020-04-17 10:05:00,148.33,148.99,148.26,148.68,15919.0,148.33,148.99,148.26,148.68,15919.0
2020-04-17 10:10:00,148.75,148.89,147.51,147.55,28141.0,148.75,148.89,147.51,147.55,28141.0
2020-04-17 10:15:00,147.6,147.65,147.02,147.15,27277.0,147.6,147.65,147.02,147.15,27277.0
2020-04-17 10:20:00,147.14,147.71,146.83,147.67,14051.0,147.14,147.71,146.83,147.67,14051.0
2020-04-17 10:25:00,147.67,148.0,147.59,147.96,14292.0,147.67,148.0,147.59,147.96,14292.0
2020-04-17 10:30:00,147.91,147.91,147.38,147.45,6704.0,147.91,147.91,147.38,147.45,6704.0
2020-04-17 10:35:00,147.39,147.54,147.06,147.54,21847.0,147.39,147.54,147.06,147.54,21847.0
2020-04-17 10:40:00,147.36,147.85,147.36,147.79,9448.0,147.36,147.85,147.36,147.79,9448.0
2020-04-17 10:45:00,147.57,147.64,147.32,147.43,5676.0,147.57,147.64,147.32,147.43,5676.0
2020-04-17 10:50:00,147.46,147.93,147.37,147.84,80793.0,147.46,147.93,147.37,147.84,80793.0
2020-04-17 10:55:00,147.84,148.43,147.74,148.34,10956.0,147.84,148.43,147.74,148.34,10956.0
2020-04-17 11:00:00,148.21,148.57,148.16,148.34,9996.0,148.21,148.57,148.16,148.34,9996.0
2020-04-17 11:05:00,148.27,148.71,148.1,148.7,11453.0,148.27,148.71,148.1,148.7,11453.0
2020-04-17 11:10:00,148.65,148.74,148.4,148.45,49549.0,148.65,148.74,148.4,148.45,49549.0
2020-04-17 11:15:00,148.48,148.58,148.26,148.51,26057.0,148.48,148.58,148.26,148.51,26057.0
2020-04-17 11:20:00,148.56,148.57,148.3,148.46,9997.0,148.56,148.57,148.3,148.46,9997.0
2020-04-17 11:25:00,148.26,148.37,147.88,148.27,7870.0,148.26,148.37,147.88,148.27,7870.0
2020-04-17 11:30:00,148.04,148.26,147.82,148.04,5049.0,148.04,148.26,147.82,148.04,5049.0
2020-04-17 11:35:00,148.34,148.39,148.22,148.37,3935.0,148.34,148.39,148.22,148.37,3935.0
2020-04-17 11:40:00,148.4,148.78,148.23,148.67,25111.0,148.4,148.78,148.23,148.67,25111.0
2020-04-17 11:45:00,148.69,148.75,148.34,148.5,24266.0,148.69,148.75,148.34,148.5,24266.0
2020-04-17 11:50:00,148.41,148.61,148.3,148.38,16537.0,148.41,148.61,148.3,148.38,16537.0
2020-04-17 11:55:00,148.34,148.67,148.34,148.65,27226.0,148.34,148.67,148.34,148.65,27226.0
2020-04-17 12:00:00,148.61,148.73,148.39,148.71,12016.0,148.61,148.73,148.39,148.71,12016.0
2020-04-17 12:05:00,148.71,148.8,148.5,148.69,18065.0,148.71,148.8,148.5,148.69,18065.0
2020-04-17 12:10:00,148.66,148.8,148.5,148.52,34459.0,148.66,148.8,148.5,148.52,34459.0
2020-04-17 12:15:00,148.56,148.76,148.5,148.66,32822.0,148.56,148.76,148.5,148.66,32822.0
2020-04-17 12:20:00,148.67,148.78,148.58,148.65,17076.0,148.67,148.78,148.58,148.65,17076.0
2020-04-17 12:25:00,148.7,148.7,148.5,148.53,11197.0,148.7,148.7,148.5,148.53,11197.0
2020-04-17 12:30:00,148.54,148.54,148.18,148.38,9915.0,148.54,148.54,148.18,148.38,9915.0
2020-04-17 12:35:00,148.42,148.55,147.91,148.26,25036.0,148.42,148.55,147.91,148.26,25036.0
2020-04-17 12:40:00,148.33,149.11,148.26,149.06,91676.0,148.33,149.11,148.26,149.06,91676.0
2020-04-17 12:45:00,149.06,149.65,149.02,149.5,34253.0,149.06,149.65,149.02,149.5,34253.0
2020-04-17 12:50:00,149.44,149.58,149.35,149.35,18692.0,149.44,149.58,149.35,149.35,18692.0
2020-04-17 12:55:00,149.34,149.45,149.3,149.42,6924.0,149.34,149.45,149.3,149.42,6924.0
2020-04-17 13:00:00,149.37,150.02,149.27,149.58,73345.0,149.37,150.02,149.27,149.58,73345.0
2020-04-17 13:05:00,149.68,149.77,149.52,149.75,7354.0,149.68,149.77,149.52,149.75,7354.0
2020-04-17 13:10:00,149.72,149.76,149.33,149.45,11566.0,149.72,149.76,149.33,149.45,11566.0
2020-04-17 13:15:00,149.37,150.32,149.3,150.32,23708.0,149.37,150.32,149.3,150.32,23708.0
2020-04-17 13:20:00,150.18,150.18,149.6,149.75,5100.0,150.18,150.18,149.6,149.75,5100.0
2020-04-17 13:25:00,149.8,150.0,149.5,149.5,25287.0,149.8,150.0,149.5,149.5,25287.0
2020-04-17 13:30:00,149.52,149.52,149.08,149.14,7807.0,149.52,149.52,149.08,149.14,7807.0
2020-04-17 13:35:00,149.06,149.76,148.89,149.7,4260.0,149.06,149.76,148.89,149.7,4260.0
2020-04-17 13:40:00,149.7,149.79,149.53,149.67,13053.0,149.7,149.79,149.53,149.67,13053.0
2020-04-17 13:45:00,149.55,149.72,149.43,149.56,7417.0,149.55,149.72,149.43,149.56,7417.0
2020-04-17 13:50:00,149.63,149.64,149.36,149.4,22630.0,149.63,149.64,149.36,149.4,22630.0
2020-04-17 13:55:00,149.44,149.63,149.39,149.59,9033.0,149.44,149.63,149.39,149.59,9033.0
2020-04-17 14:00:00,149.58,149.58,149.05,149.05,11077.0,149.58,149.58,149.05,149.05,11077.0
2020-04-17 14:05:00,149.06,149.09,148.86,148.95,15810.0,149.06,149.09,148.86,148.95,15810.0
2020-04-17 14:10:00,148.93,148.93,148.62,148.89,9036.0,148.93,148.93,148.62,148.89,9036.0
2020-04-17 14:15:00,148.9,149.34,148.83,149.14,28824.0,148.9,149.34,148.83,149.14,28824.0
2020-04-17 14:20:00,149.16,149.16,148.93,148.93,13510.0,149.16,149.16,148.93,148.93,13510.0
2020-04-17 14:25:00,148.91,149.06,148.29,148.9,41512.0,148.91,149.06,148.29,148.9,41512.0
2020-04-17 14:30:00,148.65,148.76,148.28,148.53,22071.0,148.65,148.76,148.28,148.53,22071.0
2020-04-17 14:35:00,148.47,148.53,147.73,148.19,9226.0,148.47,148.53,147.73,148.19,9226.0
2020-04-17 14:40:00,148.24,148.51,148.03,148.29,8777.0,148.24,148.51,148.03,148.29,8777.0
2020-04-17 14:45:00,148.29,148.68,148.25,148.68,5658.0,148.29,148.68,148.25,148.68,5658.0
2020-04-17 14:50:00,148.6,148.62,148.22,148.24,7180.0,148.6,148.62,148.22,148.24,7180.0
2020-04-17 14:55:00,148.3,148.55,148.16,148.24,6325.0,148.3,148.55,148.16,148.24,6325.0
2020-04-17 15:00:00,148.27,148.78,148.22,148.73,61193.0,148.27,148.78,148.22,148.73,61193.0
2020-04-17 15:05:00,148.74,148.97,148.56,148.56,7173.0,148.74,148.97,148.56,148.56,7173.0
2020-04-17 15:10:00,148.5,148.85,148.46,148.78,17105.0,148.5,148.85,148.46,148.78,17105.0
2020-04-17 15:15:00,148.79,149.0,148.78,148.99,20400.0,148.79,149.0,148.78,148.99,20400.0
2020-04-17 15:20:00,148.99,149.0,148.46,148.78,16432.0,148.99,149.0,148.46,148.78,16432.0
2020-04-17 15:25:00,148.75,149.0,148.73,148.88,15181.0,148.75,149.0,148.73,148.88,15181.0
2020-04-17 15:30:00,148.88,149.15,148.82,148.9,66039.0,148.88,149.15,148.82,148.9,66039.0
2020-04-17 15:35:00,148.95,149.24,148.95,149.23,24863.0,148.95,149.24,148.95,149.23,24863.0
2020-04-17 15:40:00,149.24,149.37,149.08,149.21,27712.0,149.24,149.37,149.08,149.21,27712.0
2020-04-17 15:45:00,149.22,149.28,148.99,149.0,63724.0,149.22,149.28,148.99,149.0,63724.0
2020-04-17 15:50:00,148.97,149.48,148.87,149.41,92641.0,148.97,149.48,148.87,149.41,92641.0
2020-04-17 15:55:00,149.43,149.65,148.8,149.3,212664.0,149.43,149.65,148.8,149.3,212664.0
2020-04-20 09:30:00,148.01,148.37,147.05,147.46,70822.0,148.01,148.37,147.05,147.46,70822.0
2020-04-20 09:35:00,147.56,149.02,147.36,148.76,21374.0,147.56,149.02,147.36,148.76,21374.0
2020-04-20 09:40:00,148.67,149.55,148.55,149.35,16914.0,148.67,149.55,148.55,149.35,16914.0
2020-04-20 09:45:00,149.5,150.7,149.49,150.03,26491.0,149.5,150.7,149.49,150.03,26491.0
2020-04-20 09:50:00,150.08,150.28,149.08,150.28,16824.0,150.08,150.28,149.08,150.28,16824.0
2020-04-20 09:55:00,150.27,150.61,149.82,150.45,13056.0,150.27,150.61,149.82,150.45,13056.0
2020-04-20 10:00:00,150.36,150.53,149.96,150.28,7105.0,150.36,150.53,149.96,150.28,7105.0
2020-04-20 10:05:00,150.18,150.26,149.52,150.03,15699.0,150.18,150.26,149.52,150.03,15699.0
2020-04-20 10:10:00,150.06,150.54,150.03,150.19,21011.0,150.06,150.54,150.03,150.19,21011.0
2020-04-20 10:15:00,150.23,150.38,149.8,149.97,10909.0,150.23,150.38,149.8,149.97,10909.0
2020-04-20 10:20:00,149.97,150.64,149.64,150.51,9678.0,149.97,150.64,149.64,150.51,9678.0
2020-04-20 10:25:00,150.32,150.8,150.22,150.8,8099.0,150.32,150.8,150.22,150.8,8099.0
2020-04-20 10:30:00,150.76,151.18,150.58,150.68,8330.0,150.76,151.18,150.58,150.68,8330.0
2020-04-20 10:35:00,150.53,151.11,150.52,150.83,4839.0,150.53,151.11,150.52,150.83,4839.0
2020-04-20 10:40:00,150.78,151.98,150.75,151.98,13612.0,150.78,151.98,150.75,151.98,13612.0
2020-04-20 10:45:00,151.87,153.11,151.87,152.84,27930.0,151.87,153.11,151.87,152.84,27930.0
2020-04-20 10:50:00,152.77,153.14,152.5,152.84,26287.0,152.77,153.14,152.5,152.84,26287.0
2020-04-20 10:55:00,152.78,153.32,152.75,152.83,14471.0,152.78,153.32,152.75,152.83,14471.0
2020-04-20 11:00:00,152.81,153.14,152.67,153.08,14752.0,152.81,153.14,152.67,153.08,14752.0
2020-04-20 11:05:00,153.12,153.26,152.92,152.93,6000.0,153.12,153.26,152.92,152.93,6000.0
2020-04-20 11:10:00,153.03,153.25,152.27,152.34,11796.0,153.03,153.25,152.27,152.34,11796.0
2020-04-20 11:15:00,152.25,152.44,152.08,152.42,7716.0,152.25,152.44,152.08,152.42,7716.0
2020-04-20 11:20:00,152.46,152.94,152.34,152.54,9002.0,152.46,152.94,152.34,152.54,9002.0
2020-04-20 11:25:00,152.53,152.6,152.36,152.6,4186.0,152.53,152.6,152.36,152.6,4186.0
2020-04-20 11:30:00,152.51,152.55,152.31,152.5,2995.0,152.51,152.55,152.31,152.5,2995.0
2020-04-20 11:35:00,152.81,153.39,152.79,153.31,3875.0,152.81,153.39,152.79,153.31,3875.0
2020-04-20 11:40:00,153.34,153.35,153.15,153.19,4850.0,153.34,153.35,153.15,153.19,4850.0
2020-04-20 11:45:00,153.24,153.66,153.13,153.61,11484.0,153.24,153.66,153.13,153.61,11484.0
2020-04-20 11:50:00,153.52,153.65,153.43,153.44,5208.0,153.52,153.65,153.43,153.44,5208.0
2020-04-20 11:55:00,153.43,153.5,153.14,153.25,10220.0,153.43,153.5,153.14,153.25,10220.0
2020-04-20 12:00:00,153.22,153.23,152.64,152.72,9262.0,153.22,153.23,152.64,152.72,9262.0
2020-04-20 12:05:00,152.67,152.67,152.4,152.58,3232.0,152.67,152.67,152.4,152.58,3232.0
2020-04-20 12:10:00,152.74,152.81,152.13,152.21,7445.0,152.74,152.81,152.13,152.21,7445.0
2020-04-20 12:15:00,152.15,152.26,152.08,152.22,5991.0,152.15,152.26,152.08,152.22,5991.0
2020-04-20 12:20:00,152.26,152.33,152.09,152.21,7588.0,152.26,152.33,152.09,152.21,7588.0
2020-04-20 12:25:00,152.2,152.33,151.99,152.0,4834.0,152.2,152.33,151.99,152.0,4834.0
2020-04-20 12:30:00,152.04,152.28,151.93,152.01,4548.0,152.04,152.28,151.93,152.01,4548.0
2020-04-20 12:35:00,151.97,152.14,151.86,152.0,5020.0,151.97,152.14,151.86,152.0,5020.0
2020-04-20 12:40:00,152.01,152.01,151.69,151.7,1500.0,152.01,152.01,151.69,151.7,1500.0
2020-04-20 12:45:00,151.65,151.88,151.62,151.81,2907.0,151.65,151.88,151.62,151.81,2907.0
2020-04-20 12:50:00,151.8,151.8,151.44,151.44,1442.0,151.8,151.8,151.44,151.44,1442.0
2020-04-20 12:55:00,151.44,151.46,151.2,151.42,3225.0,151.44,151.46,151.2,151.42,3225.0
2020-04-20 13:00:00,151.35,151.35,150.68,150.74,11086.0,151.35,151.35,150.68,150.74,11086.0
2020-04-20 13:05:00,150.83,151.1,150.79,150.83,2723.0,150.83,151.1,150.79,150.83,2723.0
2020-04-20 13:10:00,150.87,150.97,150.75,150.78,6721.0,150.87,150.97,150.75,150.78,6721.0
2020-04-20 13:15:00,150.85,151.18,150.82,151.15,6718.0,150.85,151.18,150.82,151.15,6718.0
2020-04-20 13:20:00,151.16,151.16,150.85,150.87,3900.0,151.16,151.16,150.85,150.87,3900.0
2020-04-20 13:25:00,150.99,151.29,150.99,151.29,2333.0,150.99,151.29,150.99,151.29,2333.0
2020-04-20 13:30:00,151.19,151.32,151.01,151.15,3200.0,151.19,151.32,151.01,151.15,3200.0
2020-04-20 13:35:00,151.17,151.5,151.13,151.5,4329.0,151.17,151.5,151.13,151.5,4329.0
2020-04-20 13:40:00,151.51,151.95,151.51,151.95,7518.0,151.51,151.95,151.51,151.95,7518.0
2020-04-20 13:45:00,151.73,151.94,151.71,151.81,14005.0,151.73,151.94,151.71,151.81,14005.0
2020-04-20 13:50:00,151.83,151.92,151.58,151.92,13480.0,151.83,151.92,151.58,151.92,13480.0
2020-04-20 13:55:00,151.83,151.85,151.64,151.69,7787.0,151.83,151.85,151.64,151.69,7787.0
2020-04-20 14:00:00,151.69,151.71,151.51,151.65,5713.0,151.69,151.71,151.51,151.65,5713.0
2020-04-20 14:05:00,151.69,151.92,151.69,151.84,5425.0,151.69,151.92,151.69,151.84,5425.0
2020-04-20 14:10:00,151.84,151.86,151.27,151.33,9165.0,151.84,151.86,151.27,151.33,9165.0
2020-04-20 14:15:00,151.29,151.5,151.01,151.01,4716.0,151.29,151.5,151.01,151.01,4716.0
2020-04-20 14:20:00,151.02,151.07,150.64,150.72,4331.0,151.02,151.07,150.64,150.72,4331.0
2020-04-20 14:25:00,150.63,150.63,149.66,149.66,6109.0,150.63,150.63,149.66,149.66,6109.0
2020-04-20 14:30:00,149.72,150.3,149.72,150.24,5070.0,149.72,150.3,149.72,150.24,5070.0
2020-04-20 14:35:00,150.18,150.81,150.14,150.63,8597.0,150.18,150.81,150.14,150.63,8597.0
2020-04-20 14:40:00,150.92,151.12,150.68,151.01,7767.0,150.92,151.12,150.68,151.01,7767.0
2020-04-20 14:45:00,151.09,151.33,150.83,151.32,6685.0,151.09,151.33,150.83,151.32,6685.0
2020-04-20 14:50:00,151.32,151.35,150.73,150.8,8897.0,151.32,151.35,150.73,150.8,8897.0
2020-04-20 14:55:00,150.73,150.77,150.15,150.24,12728.0,150.73,150.77,150.15,150.24,12728.0
2020-04-20 15:00:00,150.24,150.67,150.24,150.34,7578.0,150.24,150.67,150.24,150.34,7578.0
2020-04-20 15:05:00,150.17,150.23,149.7,150.2,14074.0,150.17,150.23,149.7,150.2,14074.0
2020-04-20 15:10:00,150.3,150.6,150.1,150.6,7637.0,150.3,150.6,150.1,150.6,7637.0
2020-04-20 15:15:00,150.58,150.68,150.32,150.37,10238.0,150.58,150.68,150.32,150.37,10238.0
2020-04-20 15:20:00,150.42,150.85,150.32,150.85,10036.0,150.42,150.85,150.32,150.85,10036.0
2020-04-20 15:25:00,150.82,151.12,150.61,151.12,10540.0,150.82,151.12,150.61,151.12,10540.0
2020-04-20 15:30:00,151.12,151.31,150.84,151.16,20989.0,151.12,151.31,150.84,151.16,20989.0
2020-04-20 15:35:00,151.18,151.21,150.87,150.92,10536.0,151.18,151.21,150.87,150.92,10536.0
2020-04-20 15:40:00,150.88,151.21,150.67,151.1,14439.0,150.88,151.21,150.67,151.1,14439.0
2020-04-20 15:45:00,151.02,151.35,150.85,151.22,15051.0,151.02,151.35,150.85,151.22,15051.0
2020-04-20 15:50:00,151.29,151.59,150.78,151.57,43951.0,151.29,151.59,150.78,151.57,43951.0
2020-04-20 15:55:00,151.58,151.58,150.83,150.96,64501.0,151.58,151.58,150.83,150.96,64501.0
2020-04-21 09:30:00,148.31,149.72,147.71,148.78,49497.0,148.31,149.72,147.71,148.78,49497.0
2020-04-21 09:35:00,148.88,148.88,146.67,146.92,23418.0,148.88,148.88,146.67,146.92,23418.0
2020-04-21 09:40:00,146.66,146.85,144.78,145.11,70623.0,146.66,146.85,144.78,145.11,70623.0
2020-04-21 09:45:00,145.0,146.27,144.83,145.84,41452.0,145.0,146.27,144.83,145.84,41452.0
2020-04-21 09:50:00,145.59,145.76,144.97,145.07,36795.0,145.59,145.76,144.97,145.07,36795.0
2020-04-21 09:55:00,145.05,145.9,144.85,145.73,13709.0,145.05,145.9,144.85,145.73,13709.0
2020-04-21 10:00:00,146.1,146.49,145.66,145.91,13472.0,146.1,146.49,145.66,145.91,13472.0
2020-04-21 10:05:00,145.86,145.94,144.59,144.71,12377.0,145.86,145.94,144.59,144.71,12377.0
2020-04-21 10:10:00,144.68,144.77,143.61,143.61,27318.0,144.68,144.77,143.61,143.61,27318.0
2020-04-21 10:15:00,143.63,143.78,142.84,143.23,27179.0,143.63,143.78,142.84,143.23,27179.0
2020-04-21 10:20:00,143.24,143.53,143.0,143.11,25510.0,143.24,143.53,143.0,143.11,25510.0
2020-04-21 10:25:00,143.22,143.7,142.87,143.09,16873.0,143.22,143.7,142.87,143.09,16873.0
2020-04-21 10:30:00,143.14,143.22,142.03,142.07,28305.0,143.14,143.22,142.03,142.07,28305.0
2020-04-21 10:35:00,142.12,142.12,140.9,141.02,40241.0,142.12,142.12,140.9,141.02,40241.0
2020-04-21 10:40:00,141.08,141.14,140.15,140.47,46708.0,141.08,141.14,140.15,140.47,46708.0
2020-04-21 10:45:00,140.39,140.39,139.09,139.15,47181.0,140.39,140.39,139.09,139.15,47181.0
2020-04-21 10:50:00,139.06,139.48,138.58,138.74,28800.0,139.06,139.48,138.58,138.74,28800.0
2020-04-21 10:55:00,138.76,139.06,137.62,138.35,55657.0,138.76,139.06,137.62,138.35,55657.0
2020-04-21 11:00:00,138.35,139.47,138.3,139.04,83742.0,138.35,139.47,138.3,139.04,83742.0
2020-04-21 11:05:00,139.09,139.38,138.75,139.01,34482.0,139.09,139.38,138.75,139.01,34482.0
2020-04-21 11:10:00,139.0,139.18,137.96,137.96,55061.0,139.0,139.18,137.96,137.96,55061.0
2020-04-21 11:15:00,138.08,138.76,137.75,138.51,18273.0,138.08,138.76,137.75,138.51,18273.0
2020-04-21 11:20:00,138.62,139.62,138.62,139.09,24942.0,138.62,139.62,138.62,139.09,24942.0
2020-04-21 11:25:00,139.08,139.46,138.07,138.09,20122.0,139.08,139.46,138.07,138.09,20122.0
2020-04-21 11:30:00,138.19,139.44,138.12,139.19,24877.0,138.19,139.44,138.12,139.19,24877.0
2020-04-21 11:35:00,139.06,139.06,138.46,138.74,18057.0,139.06,139.06,138.46,138.74,18057.0
2020-04-21 11:40:00,138.6,139.25,138.47,138.66,8873.0,138.6,139.25,138.47,138.66,8873.0
2020-04-21 11:45:00,138.59,139.49,138.59,139.49,11148.0,138.59,139.49,138.59,139.49,11148.0
2020-04-21 11:50:00,139.37,139.83,139.25,139.46,16167.0,139.37,139.83,139.25,139.46,16167.0
2020-04-21 11:55:00,139.53,140.23,139.47,140.06,30176.0,139.53,140.23,139.47,140.06,30176.0
2020-04-21 12:00:00,139.84,140.02,139.05,139.05,30146.0,139.84,140.02,139.05,139.05,30146.0
2020-04-21 12:05:00,139.05,139.2,138.81,139.07,34786.0,139.05,139.2,138.81,139.07,34786.0
2020-04-21 12:10:00,139.05,139.26,138.95,139.09,46147.0,139.05,139.26,138.95,139.09,46147.0
2020-04-21 12:15:00,139.11,139.12,138.55,138.83,25290.0,139.11,139.12,138.55,138.83,25290.0
2020-04-21 12:20:00,138.88,139.1,138.3,138.32,21577.0,138.88,139.1,138.3,138.32,21577.0
2020-04-21 12:25:00,138.38,139.14,138.38,138.7,8120.0,138.38,139.14,138.38,138.7,8120.0
2020-04-21 12:30:00,138.67,138.93,138.3,138.42,40322.0,138.67,138.93,138.3,138.42,40322.0
2020-04-21 12:35:00,138.39,138.6,138.39,138.48,4780.0,138.39,138.6,138.39,138.48,4780.0
2020-04-21 12:40:00,138.48,138.8,138.4,138.72,184249.0,138.48,138.8,138.4,138.72,184249.0
2020-04-21 12:45:00,138.77,139.29,138.12,138.67,39857.0,138.77,139.29,138.12,138.67,39857.0
2020-04-21 12:50:00,138.52,139.02,138.39,138.84,25298.0,138.52,139.02,138.39,138.84,25298.0
2020-04-21 12:55:00,138.77,139.0,138.61,138.77,8119.0,138.77,139.0,138.61,138.77,8119.0
2020-04-21 13:00:00,138.68,139.24,138.51,139.14,8410.0,138.68,139.24,138.51,139.14,8410.0
2020-04-21 13:05:00,139.23,139.69,139.02,139.24,71850.0,139.23,139.69,139.02,139.24,71850.0
2020-04-21 13:10:00,139.23,139.82,139.15,139.78,30419.0,139.23,139.82,139.15,139.78,30419.0
2020-04-21 13:15:00,139.78,139.79,139.3,139.65,17336.0,139.78,139.79,139.3,139.65,17336.0
2020-04-21 13:20:00,139.71,140.26,139.58,140.12,24021.0,139.71,140.26,139.58,140.12,24021.0
2020-04-21 13:25:00,140.12,140.67,140.0,140.67,146091.0,140.12,140.67,140.0,140.67,146091.0
2020-04-21 13:30:00,140.74,140.83,140.25,140.25,23392.0,140.74,140.83,140.25,140.25,23392.0
2020-04-21 13:35:00,140.39,141.55,140.25,141.55,27898.0,140.39,141.55,140.25,141.55,27898.0
2020-04-21 13:40:00,141.48,141.91,141.14,141.69,9816.0,141.48,141.91,141.14,141.69,9816.0
2020-04-21 13:45:00,141.74,141.74,141.19,141.29,11537.0,141.74,141.74,141.19,141.29,11537.0
2020-04-21 13:50:00,141.33,142.2,141.31,142.11,9601.0,141.33,142.2,141.31,142.11,9601.0
2020-04-21 13:55:00,142.26,142.28,141.64,141.72,12197.0,142.26,142.28,141.64,141.72,12197.0
2020-04-21 14:00:00,141.79,142.16,141.41,141.99,11163.0,141.79,142.16,141.41,141.99,11163.0
2020-04-21 14:05:00,141.99,142.84,141.85,142.65,15778.0,141.99,142.84,141.85,142.65,15778.0
2020-04-21 14:10:00,142.64,143.26,142.59,143.05,20283.0,142.64,143.26,142.59,143.05,20283.0
2020-04-21 14:15:00,143.09,143.25,142.83,143.21,10012.0,143.09,143.25,142.83,143.21,10012.0
2020-04-21 14:20:00,143.07,144.29,142.92,143.89,27853.0,143.07,144.29,142.92,143.89,27853.0
2020-04-21 14:25:00,143.9,144.03,143.36,143.61,20249.0,143.9,144.03,143.36,143.61,20249.0
2020-04-21 14:30:00,143.74,143.77,143.37,143.47,10259.0,143.74,143.77,143.37,143.47,10259.0
2020-04-21 14:35:00,143.49,143.49,142.89,143.22,15065.0,143.49,143.49,142.89,143.22,15065.0
2020-04-21 14:40:00,143.18,143.18,142.34,142.52,24100.0,143.18,143.18,142.34,142.52,24100.0
2020-04-21 14:45:00,142.49,142.49,142.04,142.13,10454.0,142.49,142.49,142.04,142.13,10454.0
2020-04-21 14:50:00,142.13,142.28,141.7,142.18,22241.0,142.13,142.28,141.7,142.18,22241.0
2020-04-21 14:55:00,142.19,142.19,141.57,141.66,7383.0,142.19,142.19,141.57,141.66,7383.0
2020-04-21 15:00:00,141.7,142.01,141.69,141.91,9611.0,141.7,142.01,141.69,141.91,9611.0
2020-04-21 15:05:00,141.83,141.83,141.12,141.4,10480.0,141.83,141.83,141.12,141.4,10480.0
2020-04-21 15:10:00,141.34,141.99,141.26,141.89,12677.0,141.34,141.99,141.26,141.89,12677.0
2020-04-21 15:15:00,141.95,142.31,141.88,142.19,26680.0,141.95,142.31,141.88,142.19,26680.0
2020-04-21 15:20:00,142.21,142.35,141.96,142.03,23879.0,142.21,142.35,141.96,142.03,23879.0
2020-04-21 15:25:00,142.03,142.24,141.67,141.85,32970.0,142.03,142.24,141.67,141.85,32970.0
2020-04-21 15:30:00,141.82,141.82,141.25,141.61,27625.0,141.82,141.82,141.25,141.61,27625.0
2020-04-21 15:35:00,141.55,142.16,141.53,141.64,38406.0,141.55,142.16,141.53,141.64,38406.0
2020-04-21 15:40:00,141.63,141.67,140.88,141.03,37757.0,141.63,141.67,140.88,141.03,37757.0
2020-04-21 15:45:00,141.05,141.05,140.0,140.17,36508.0,141.05,141.05,140.0,140.17,36508.0
2020-04-21 15:50:00,140.15,140.19,139.75,140.02,89767.0,140.15,140.19,139.75,140.02,89767.0
2020-04-21 15:55:00,140.04,140.56,139.95,140.29,109451.0,140.04,140.56,139.95,140.29,109451.0
2020-04-22 09:30:00,143.75,144.93,142.01,142.36,44989.0,143.75,144.93,142.01,142.36,44989.0
2020-04-22 09:35:00,142.22,143.31,142.22,143.06,23990.0,142.22,143.31,142.22,143.06,23990.0
2020-04-22 09:40:00,143.11,143.14,142.0,142.38,17947.0,143.11,143.14,142.0,142.38,17947.0
2020-04-22 09:45:00,142.31,142.5,141.32,142.06,51881.0,142.31,142.5,141.32,142.06,51881.0
2020-04-22 09:50:00,142.18,143.04,142.18,143.03,10236.0,142.18,143.04,142.18,143.03,10236.0
2020-04-22 09:55:00,143.08,143.16,142.42,143.16,15190.0,143.08,143.16,142.42,143.16,15190.0
2020-04-22 10:00:00,143.25,143.4,142.5,142.69,12933.0,143.25,143.4,142.5,142.69,12933.0
2020-04-22 10:05:00,142.65,143.22,142.65,142.94,9146.0,142.65,143.22,142.65,142.94,9146.0
2020-04-22 10:10:00,143.2,143.62,143.02,143.12,7275.0,143.2,143.62,143.02,143.12,7275.0
2020-04-22 10:15:00,143.03,143.85,143.03,143.82,11177.0,143.03,143.85,143.03,143.82,11177.0
2020-04-22 10:20:00,143.88,144.8,143.88,144.68,19596.0,143.88,144.8,143.88,144.68,19596.0
2020-04-22 10:25:00,144.77,144.94,144.25,144.48,7127.0,144.77,144.94,144.25,144.48,7127.0
2020-04-22 10:30:00,144.48,145.28,144.48,144.73,8769.0,144.48,145.28,144.48,144.73,8769.0
2020-04-22 10:35:00,144.72,145.15,144.52,144.72,5245.0,144.72,145.15,144.52,144.72,5245.0
2020-04-22 10:40:00,144.75,145.16,144.73,144.89,5532.0,144.75,145.16,144.73,144.89,5532.0
2020-04-22 10:45:00,144.98,144.98,144.65,144.83,2402.0,144.98,144.98,144.65,144.83,2402.0
2020-04-22 10:50:00,144.81,144.87,143.89,143.89,4884.0,144.81,144.87,143.89,143.89,4884.0
2020-04-22 10:55:00,143.93,144.07,143.58,143.89,1720.0,143.93,144.07,143.58,143.89,1720.0
2020-04-22 11:00:00,143.96,144.27,143.96,144.1,2208.0,143.96,144.27,143.96,144.1,2208.0
2020-04-22 11:05:00,144.44,144.92,144.44,144.64,26549.0,144.44,144.92,144.44,144.64,26549.0
2020-04-22 11:10:00,144.74,145.22,144.61,145.18,8050.0,144.74,145.22,144.61,145.18,8050.0
2020-04-22 11:15:00,145.22,145.39,145.17,145.2,4877.0,145.22,145.39,145.17,145.2,4877.0
2020-04-22 11:20:00,145.19,145.3,145.17,145.3,5072.0,145.19,145.3,145.17,145.3,5072.0
2020-04-22 11:25:00,145.38,145.5,145.22,145.31,8323.0,145.38,145.5,145.22,145.31,8323.0
2020-04-22 11:30:00,145.39,145.83,145.33,145.8,26642.0,145.39,145.83,145.33,145.8,26642.0
2020-04-22 11:35:00,145.79,145.79,145.49,145.61,4330.0,145.79,145.79,145.49,145.61,4330.0
2020-04-22 11:40:00,145.5,146.18,145.5,146.08,13386.0,145.5,146.18,145.5,146.08,13386.0
2020-04-22 11:45:00,146.11,146.14,145.52,145.62,6393.0,146.11,146.14,145.52,145.62,6393.0
2020-04-22 11:50:00,145.59,145.68,145.56,145.64,1880.0,145.59,145.68,145.56,145.64,1880.0
2020-04-22 11:55:00,145.62,145.62,145.25,145.27,15261.0,145.62,145.62,145.25,145.27,15261.0
2020-04-22 12:00:00,145.34,145.74,145.34,145.74,3406.0,145.34,145.74,145.34,145.74,3406.0
2020-04-22 12:05:00,145.68,145.68,145.33,145.44,7009.0,145.68,145.68,145.33,145.44,7009.0
2020-04-22 12:10:00,145.45,145.74,145.38,145.53,3406.0,145.45,145.74,145.38,145.53,3406.0
2020-04-22 12:15:00,145.57,145.58,145.31,145.31,7252.0,145.57,145.58,145.31,145.31,7252.0
2020-04-22 12:20:00,145.28,145.42,145.01,145.42,4489.0,145.28,145.42,145.01,145.42,4489.0
2020-04-22 12:25:00,145.4,145.46,145.25,145.46,1700.0,145.4,145.46,145.25,145.46,1700.0
2020-04-22 12:30:00,145.4,145.53,145.39,145.46,3807.0,145.4,145.53,145.39,145.46,3807.0
2020-04-22 12:35:00,145.46,145.57,145.33,145.56,3590.0,145.46,145.57,145.33,145.56,3590.0
2020-04-22 12:40:00,145.58,145.68,145.51,145.52,15200.0,145.58,145.68,145.51,145.52,15200.0
2020-04-22 12:45:00,145.57,145.84,145.57,145.77,4916.0,145.57,145.84,145.57,145.77,4916.0
2020-04-22 12:50:00,145.78,145.78,145.51,145.7,6013.0,145.78,145.78,145.51,145.7,6013.0
2020-04-22 12:55:00,145.75,145.83,145.67,145.72,3550.0,145.75,145.83,145.67,145.72,3550.0
2020-04-22 13:00:00,145.77,145.79,145.54,145.6,3400.0,145.77,145.79,145.54,145.6,3400.0
2020-04-22 13:05:00,145.54,145.79,145.54,145.62,4301.0,145.54,145.79,145.54,145.62,4301.0
2020-04-22 13:10:00,145.67,145.84,145.67,145.76,2396.0,145.67,145.84,145.67,145.76,2396.0
2020-04-22 13:15:00,145.76,145.97,145.72,145.88,3239.0,145.76,145.97,145.72,145.88,3239.0
2020-04-22 13:20:00,146.0,146.25,145.96,146.18,7658.0,146.0,146.25,145.96,146.18,7658.0
2020-04-22 13:25:00,146.13,146.29,146.05,146.21,7019.0,146.13,146.29,146.05,146.21,7019.0
2020-04-22 13:30:00,146.33,146.35,146.1,146.1,3850.0,146.33,146.35,146.1,146.1,3850.0
2020-04-22 13:35:00,146.1,146.2,145.92,146.07,4518.0,146.1,146.2,145.92,146.07,4518.0
2020-04-22 13:40:00,146.19,146.34,146.13,146.34,11182.0,146.19,146.34,146.13,146.34,11182.0
2020-04-22 13:45:00,146.4,146.41,146.17,146.25,8402.0,146.4,146.41,146.17,146.25,8402.0
2020-04-22 13:50:00,146.28,146.31,146.2,146.28,3315.0,146.28,146.31,146.2,146.28,3315.0
2020-04-22 13:55:00,146.32,146.47,146.24,146.38,4777.0,146.32,146.47,146.24,146.38,4777.0
2020-04-22 14:00:00,146.44,146.44,146.2,146.27,5805.0,146.44,146.44,146.2,146.27,5805.0
2020-04-22 14:05:00,146.46,146.56,146.31,146.39,11366.0,146.46,146.56,146.31,146.39,11366.0
2020-04-22 14:10:00,146.35,146.53,146.03,146.03,3700.0,146.35,146.53,146.03,146.03,3700.0
2020-04-22 14:15:00,146.03,146.03,145.63,145.63,4793.0,146.03,146.03,145.63,145.63,4793.0
2020-04-22 14:20:00,145.62,146.07,145.62,146.06,7502.0,145.62,146.07,145.62,146.06,7502.0
2020-04-22 14:25:00,146.03,146.23,145.55,145.55,8263.0,146.03,146.23,145.55,145.55,8263.0
2020-04-22 14:30:00,145.55,146.06,145.53,146.02,10398.0,145.55,146.06,145.53,146.02,10398.0
2020-04-22 14:35:00,145.94,145.94,145.61,145.74,5500.0,145.94,145.94,145.61,145.74,5500.0
2020-04-22 14:40:00,145.82,146.05,145.79,145.88,4337.0,145.82,146.05,145.79,145.88,4337.0
2020-04-22 14:45:00,146.02,146.06,145.8,145.87,8750.0,146.02,146.06,145.8,145.87,8750.0
2020-04-22 14:50:00,145.91,146.06,145.73,145.77,9086.0,145.91,146.06,145.73,145.77,9086.0
2020-04-22 14:55:00,145.9,146.21,145.9,146.02,4456.0,145.9,146.21,145.9,146.02,4456.0
2020-04-22 15:00:00,146.11,146.36,145.98,146.36,7836.0,146.11,146.36,145.98,146.36,7836.0
2020-04-22 15:05:00,146.31,146.34,145.99,146.2,10714.0,146.31,146.34,145.99,146.2,10714.0
2020-04-22 15:10:00,146.24,146.39,146.17,146.33,13820.0,146.24,146.39,146.17,146.33,13820.0
2020-04-22 15:15:00,146.34,146.47,145.93,145.94,13937.0,146.34,146.47,145.93,145.94,13937.0
2020-04-22 15:20:00,145.94,146.31,145.65,146.17,7471.0,145.94,146.31,145.65,146.17,7471.0
2020-04-22 15:25:00,146.2,146.28,146.03,146.03,7780.0,146.2,146.28,146.03,146.03,7780.0
2020-04-22 15:30:00,146.04,146.21,145.72,146.2,12024.0,146.04,146.21,145.72,146.2,12024.0
2020-04-22 15:35:00,146.2,146.58,146.19,146.54,17581.0,146.2,146.58,146.19,146.54,17581.0
2020-04-22 15:40:00,146.55,146.59,146.38,146.39,16668.0,146.55,146.59,146.38,146.39,16668.0
2020-04-22 15:45:00,146.35,146.39,146.09,146.31,26190.0,146.35,146.39,146.09,146.31,26190.0
2020-04-22 15:50:00,146.39,146.88,146.19,146.33,38282.0,146.39,146.88,146.19,146.33,38282.0
2020-04-22 15:55:00,146.33,146.33,145.69,145.69,46341.0,146.33,146.33,145.69,145.69,46341.0
2020-04-23 09:30:00,146.0,147.0,145.74,146.61,13510.0,146.0,147.0,145.74,146.61,13510.0
2020-04-23 09:35:00,146.44,146.89,146.1,146.89,3054.0,146.44,146.89,146.1,146.89,3054.0
2020-04-23 09:40:00,146.93,147.16,146.57,146.94,6081.0,146.93,147.16,146.57,146.94,6081.0
2020-04-23 09:45:00,146.68,146.76,146.01,146.25,7552.0,146.68,146.76,146.01,146.25,7552.0
2020-04-23 09:50:00,146.06,146.39,145.74,146.39,24331.0,146.06,146.39,145.74,146.39,24331.0
2020-04-23 09:55:00,145.94,146.3,145.81,146.27,14169.0,145.94,146.3,145.81,146.27,14169.0
2020-04-23 10:00:00,146.47,146.64,146.2,146.64,7700.0,146.47,146.64,146.2,146.64,7700.0
2020-04-23 10:05:00,146.71,147.12,146.68,146.91,6191.0,146.71,147.12,146.68,146.91,6191.0
2020-04-23 10:10:00,146.94,147.2,146.42,146.43,4000.0,146.94,147.2,146.42,146.43,4000.0
2020-04-23 10:15:00,146.3,146.72,145.95,146.72,9179.0,146.3,146.72,145.95,146.72,9179.0
2020-04-23 10:20:00,146.8,146.86,146.4,146.4,11990.0,146.8,146.86,146.4,146.4,11990.0
2020-04-23 10:25:00,146.54,146.55,145.85,146.27,9211.0,146.54,146.55,145.85,146.27,9211.0
2020-04-23 10:30:00,146.21,147.08,146.21,146.82,6401.0,146.21,147.08,146.21,146.82,6401.0
2020-04-23 10:35:00,146.76,147.18,146.71,147.07,6194.0,146.76,147.18,146.71,147.07,6194.0
2020-04-23 10:40:00,147.15,147.75,147.09,147.45,9562.0,147.15,147.75,147.09,147.45,9562.0
2020-04-23 10:45:00,147.42,147.7,147.19,147.43,10354.0,147.42,147.7,147.19,147.43,10354.0
2020-04-23 10:50:00,147.49,147.72,147.25,147.4,17106.0,147.49,147.72,147.25,147.4,17106.0
2020-04-23 10:55:00,147.3,147.3,147.03,147.1,3958.0,147.3,147.3,147.03,147.1,3958.0
2020-04-23 11:00:00,146.93,146.93,146.55,146.66,5086.0,146.93,146.93,146.55,146.66,5086.0
2020-04-23 11:05:00,146.36,146.57,146.25,146.42,5300.0,146.36,146.57,146.25,146.42,5300.0
2020-04-23 11:10:00,146.39,146.49,146.01,146.38,6946.0,146.39,146.49,146.01,146.38,6946.0
2020-04-23 11:15:00,146.35,146.64,146.35,146.4,7898.0,146.35,146.64,146.35,146.4,7898.0
2020-04-23 11:20:00,146.4,146.62,146.34,146.59,6593.0,146.4,146.62,146.34,146.59,6593.0
2020-04-23 11:25:00,146.57,147.12,146.56,146.97,5360.0,146.57,147.12,146.56,146.97,5360.0
2020-04-23 11:30:00,146.93,146.98,146.23,146.23,7916.0,146.93,146.98,146.23,146.23,7916.0
2020-04-23 11:35:00,146.23,146.23,145.42,145.42,8519.0,146.23,146.23,145.42,145.42,8519.0
2020-04-23 11:40:00,145.37,145.39,144.57,144.61,23949.0,145.37,145.39,144.57,144.61,23949.0
2020-04-23 11:45:00,144.56,144.74,144.35,144.53,5575.0,144.56,144.74,144.35,144.53,5575.0
2020-04-23 11:50:00,144.53,144.86,144.4,144.72,11623.0,144.53,144.86,144.4,144.72,11623.0
2020-04-23 11:55:00,144.66,145.25,144.66,145.17,8884.0,144.66,145.25,144.66,145.17,8884.0
2020-04-23 12:00:00,145.17,145.26,145.01,145.22,4891.0,145.17,145.26,145.01,145.22,4891.0
2020-04-23 12:05:00,145.11,145.6,145.11,145.55,2620.0,145.11,145.6,145.11,145.55,2620.0
2020-04-23 12:10:00,145.58,145.58,145.38,145.45,4410.0,145.58,145.58,145.38,145.45,4410.0
2020-04-23 12:15:00,145.53,145.67,145.37,145.57,4700.0,145.53,145.67,145.37,145.57,4700.0
2020-04-23 12:20:00,145.5,145.76,145.5,145.58,3415.0,145.5,145.76,145.5,145.58,3415.0
2020-04-23 12:25:00,145.73,146.34,145.63,146.33,5662.0,145.73,146.34,145.63,146.33,5662.0
2020-04-23 12:30:00,146.27,146.7,146.19,146.68,5504.0,146.27,146.7,146.19,146.68,5504.0
2020-04-23 12:35:00,146.68,146.69,146.33,146.54,3787.0,146.68,146.69,146.33,146.54,3787.0
2020-04-23 12:40:00,146.5,146.57,145.23,145.31,9170.0,146.5,146.57,145.23,145.31,9170.0
2020-04-23 12:45:00,145.43,145.54,144.08,145.31,17565.0,145.43,145.54,144.08,145.31,17565.0
2020-04-23 12:50:00,145.45,145.45,144.07,144.56,7036.0,145.45,145.45,144.07,144.56,7036.0
2020-04-23 12:55:00,144.81,145.29,144.81,145.09,4800.0,144.81,145.29,144.81,145.09,4800.0
2020-04-23 13:00:00,145.16,145.75,145.05,145.62,3999.0,145.16,145.75,145.05,145.62,3999.0
2020-04-23 13:05:00,145.57,145.64,145.08,145.36,7050.0,145.57,145.64,145.08,145.36,7050.0
2020-04-23 13:10:00,145.38,145.77,145.35,145.46,5221.0,145.38,145.77,145.35,145.46,5221.0
2020-04-23 13:15:00,145.61,145.84,145.46,145.46,23831.0,145.61,145.84,145.46,145.46,23831.0
2020-04-23 13:20:00,145.36,145.36,144.35,144.55,6920.0,145.36,145.36,144.35,144.55,6920.0
2020-04-23 13:25:00,144.51,144.64,144.29,144.52,7177.0,144.51,144.64,144.29,144.52,7177.0
2020-04-23 13:30:00,144.63,144.87,144.4,144.87,6548.0,144.63,144.87,144.4,144.87,6548.0
2020-04-23 13:35:00,144.82,144.96,144.21,144.36,4890.0,144.82,144.96,144.21,144.36,4890.0
2020-04-23 13:40:00,144.36,144.36,143.89,143.96,12365.0,144.36,144.36,143.89,143.96,12365.0
2020-04-23 13:45:00,144.0,144.28,143.58,143.67,7809.0,144.0,144.28,143.58,143.67,7809.0
2020-04-23 13:50:00,143.75,143.91,143.54,143.6,10648.0,143.75,143.91,143.54,143.6,10648.0
2020-04-23 13:55:00,143.47,143.63,143.17,143.49,8451.0,143.47,143.63,143.17,143.49,8451.0
2020-04-23 14:00:00,143.47,143.75,143.04,143.72,16129.0,143.47,143.75,143.04,143.72,16129.0
2020-04-23 14:05:00,143.63,144.11,143.37,143.37,11075.0,143.63,144.11,143.37,143.37,11075.0
2020-04-23 14:10:00,143.36,143.77,143.21,143.76,5250.0,143.36,143.77,143.21,143.76,5250.0
2020-04-23 14:15:00,143.6,144.41,143.6,144.29,11500.0,143.6,144.41,143.6,144.29,11500.0
2020-04-23 14:20:00,144.32,144.88,144.32,144.87,8030.0,144.32,144.88,144.32,144.87,8030.0
2020-04-23 14:25:00,144.98,144.99,144.68,144.85,9137.0,144.98,144.99,144.68,144.85,9137.0
2020-04-23 14:30:00,144.78,144.99,144.76,144.94,5007.0,144.78,144.99,144.76,144.94,5007.0
2020-04-23 14:35:00,144.91,144.94,144.43,144.51,12232.0,144.91,144.94,144.43,144.51,12232.0
2020-04-23 14:40:00,144.56,144.97,144.56,144.78,5543.0,144.56,144.97,144.56,144.78,5543.0
2020-04-23 14:45:00,144.77,145.0,144.71,144.82,5674.0,144.77,145.0,144.71,144.82,5674.0
2020-04-23 14:50:00,144.83,145.54,144.78,145.44,14992.0,144.83,145.54,144.78,145.44,14992.0
2020-04-23 14:55:00,145.49,145.85,145.47,145.59,6345.0,145.49,145.85,145.47,145.59,6345.0
2020-04-23 15:00:00,145.58,145.58,145.32,145.53,8807.0,145.58,145.58,145.32,145.53,8807.0
2020-04-23 15:05:00,145.48,145.64,145.34,145.53,15780.0,145.48,145.64,145.34,145.53,15780.0
2020-04-23 15:10:00,145.53,145.56,144.66,144.74,21523.0,145.53,145.56,144.66,144.74,21523.0
2020-04-23 15:15:00,144.72,144.74,143.87,144.06,22542.0,144.72,144.74,143.87,144.06,22542.0
2020-04-23 15:20:00,144.07,144.54,143.95,144.5,11508.0,144.07,144.54,143.95,144.5,11508.0
2020-04-23 15:25:00,144.55,144.55,144.21,144.34,10444.0,144.55,144.55,144.21,144.34,10444.0
2020-04-23 15:30:00,144.28,144.47,144.01,144.35,10607.0,144.28,144.47,144.01,144.35,10607.0
2020-04-23 15:35:00,144.39,144.46,144.22,144.31,15669.0,144.39,144.46,144.22,144.31,15669.0
2020-04-23 15:40:00,144.26,144.63,144.04,144.05,10543.0,144.26,144.63,144.04,144.05,10543.0
2020-04-23 15:45:00,144.11,144.19,143.87,144.07,29552.0,144.11,144.19,143.87,144.07,29552.0
2020-04-23 15:50:00,144.12,144.25,143.18,143.34,56741.0,144.12,144.25,143.18,143.34,56741.0
2020-04-23 15:55:00,143.41,143.58,142.85,143.45,118104.0,143.41,143.58,142.85,143.45,118104.0
2020-04-24 09:30:00,140.81,142.96,140.5,141.91,57031.0,140.81,142.96,140.5,141.91,57031.0
2020-04-24 09:35:00,141.95,143.88,141.64,142.92,59299.0,141.95,143.88,141.64,142.92,59299.0
2020-04-24 09:40:00,142.84,143.8,142.81,143.59,22134.0,142.84,143.8,142.81,143.59,22134.0
2020-04-24 09:45:00,143.61,143.99,141.83,141.93,40041.0,143.61,143.99,141.83,141.93,40041.0
2020-04-24 09:50:00,141.85,142.7,141.85,142.6,33454.0,141.85,142.7,141.85,142.6,33454.0
2020-04-24 09:55:00,142.67,143.0,141.83,141.83,12482.0,142.67,143.0,141.83,141.83,12482.0
2020-04-24 10:00:00,142.14,142.67,142.13,142.59,7370.0,142.14,142.67,142.13,142.59,7370.0
2020-04-24 10:05:00,142.48,143.0,142.48,142.71,13677.0,142.48,143.0,142.48,142.71,13677.0
2020-04-24 10:10:00,142.67,143.08,142.67,142.83,19148.0,142.67,143.08,142.67,142.83,19148.0
2020-04-24 10:15:00,142.83,143.18,142.59,143.02,27603.0,142.83,143.18,142.59,143.02,27603.0
2020-04-24 10:20:00,143.0,143.11,142.49,143.11,5943.0,143.0,143.11,142.49,143.11,5943.0
2020-04-24 10:25:00,143.12,143.15,142.64,143.03,11308.0,143.12,143.15,142.64,143.03,11308.0
2020-04-24 10:30:00,143.11,143.55,143.11,143.2,14993.0,143.11,143.55,143.11,143.2,14993.0
2020-04-24 10:35:00,143.16,143.38,143.06,143.13,11374.0,143.16,143.38,143.06,143.13,11374.0
2020-04-24 10:40:00,143.12,143.41,142.9,143.4,62785.0,143.12,143.41,142.9,143.4,62785.0
2020-04-24 10:45:00,143.44,143.49,143.1,143.13,5530.0,143.44,143.49,143.1,143.13,5530.0
2020-04-24 10:50:00,143.23,143.5,143.23,143.28,32100.0,143.23,143.5,143.23,143.28,32100.0
2020-04-24 10:55:00,143.28,143.36,142.89,143.23,45407.0,143.28,143.36,142.89,143.23,45407.0
2020-04-24 11:00:00,143.39,143.39,142.91,142.95,12615.0,143.39,143.39,142.91,142.95,12615.0
2020-04-24 11:05:00,142.95,142.98,142.55,142.72,12521.0,142.95,142.98,142.55,142.72,12521.0
2020-04-24 11:10:00,142.72,142.77,142.1,142.25,12061.0,142.72,142.77,142.1,142.25,12061.0
2020-04-24 11:15:00,142.3,142.63,142.3,142.5,15112.0,142.3,142.63,142.3,142.5,15112.0
2020-04-24 11:20:00,142.55,143.02,142.55,142.87,9258.0,142.55,143.02,142.55,142.87,9258.0
2020-04-24 11:25:00,142.88,143.04,142.72,142.88,14073.0,142.88,143.04,142.72,142.88,14073.0
2020-04-24 11:30:00,142.93,143.05,142.56,142.89,5078.0,142.93,143.05,142.56,142.89,5078.0
2020-04-24 11:35:00,142.78,143.05,142.7,143.05,10147.0,142.78,143.05,142.7,143.05,10147.0
2020-04-24 11:40:00,143.05,143.1,142.28,142.55,5113.0,143.05,143.1,142.28,142.55,5113.0
2020-04-24 11:45:00,142.55,143.09,142.51,142.99,9332.0,142.55,143.09,142.51,142.99,9332.0
2020-04-24 11:50:00,142.97,143.07,142.89,142.93,4691.0,142.97,143.07,142.89,142.93,4691.0
2020-04-24 11:55:00,142.92,143.06,142.87,142.87,5600.0,142.92,143.06,142.87,142.87,5600.0
2020-04-24 12:00:00,142.88,143.11,142.62,143.03,5880.0,142.88,143.11,142.62,143.03,5880.0
2020-04-24 12:05:00,143.02,143.33,143.02,143.1,7104.0,143.02,143.33,143.02,143.1,7104.0
2020-04-24 12:10:00,143.07,143.18,142.93,143.13,5265.0,143.07,143.18,142.93,143.13,5265.0
2020-04-24 12:15:00,143.14,143.43,143.04,143.35,8952.0,143.14,143.43,143.04,143.35,8952.0
2020-04-24 12:20:00,143.39,143.44,143.1,143.44,2600.0,143.39,143.44,143.1,143.44,2600.0
2020-04-24 12:25:00,143.46,143.75,143.14,143.75,6923.0,143.46,143.75,143.14,143.75,6923.0
2020-04-24 12:30:00,143.65,144.0,143.55,143.96,5202.0,143.65,144.0,143.55,143.96,5202.0
2020-04-24 12:35:00,143.9,144.5,143.84,144.37,6996.0,143.9,144.5,143.84,144.37,6996.0
2020-04-24 12:40:00,144.53,144.88,144.51,144.64,8015.0,144.53,144.88,144.51,144.64,8015.0
2020-04-24 12:45:00,144.61,144.68,144.29,144.3,6020.0,144.61,144.68,144.29,144.3,6020.0
2020-04-24 12:50:00,144.35,144.44,144.06,144.08,5933.0,144.35,144.44,144.06,144.08,5933.0
2020-04-24 12:55:00,144.06,144.61,144.06,144.6,8807.0,144.06,144.61,144.06,144.6,8807.0
2020-04-24 13:00:00,144.67,144.84,144.43,144.72,5848.0,144.67,144.84,144.43,144.72,5848.0
2020-04-24 13:05:00,144.81,145.04,144.75,145.01,7684.0,144.81,145.04,144.75,145.01,7684.0
2020-04-24 13:10:00,144.94,144.94,144.62,144.8,7146.0,144.94,144.94,144.62,144.8,7146.0
2020-04-24 13:15:00,144.74,144.95,144.64,144.74,3872.0,144.74,144.95,144.64,144.74,3872.0
2020-04-24 13:20:00,144.72,144.75,144.35,144.56,4622.0,144.72,144.75,144.35,144.56,4622.0
2020-04-24 13:25:00,144.7,144.76,144.45,144.65,8075.0,144.7,144.76,144.45,144.65,8075.0
2020-04-24 13:30:00,144.8,145.02,144.77,144.97,2969.0,144.8,145.02,144.77,144.97,2969.0
2020-04-24 13:35:00,144.99,144.99,144.85,144.99,3500.0,144.99,144.99,144.85,144.99,3500.0
2020-04-24 13:40:00,145.0,145.52,145.0,145.52,10592.0,145.0,145.52,145.0,145.52,10592.0
2020-04-24 13:45:00,145.43,145.51,145.31,145.45,2827.0,145.43,145.51,145.31,145.45,2827.0
2020-04-24 13:50:00,145.45,145.73,145.45,145.62,6509.0,145.45,145.73,145.45,145.62,6509.0
2020-04-24 13:55:00,145.57,145.57,145.24,145.55,9011.0,145.57,145.57,145.24,145.55,9011.0
2020-04-24 14:00:00,145.56,145.6,145.28,145.47,7730.0,145.56,145.6,145.28,145.47,7730.0
2020-04-24 14:05:00,145.49,145.71,145.38,145.47,14835.0,145.49,145.71,145.38,145.47,14835.0
2020-04-24 14:10:00,145.4,145.45,145.22,145.26,6450.0,145.4,145.45,145.22,145.26,6450.0
2020-04-24 14:15:00,145.23,145.5,145.14,145.31,9385.0,145.23,145.5,145.14,145.31,9385.0
2020-04-24 14:20:00,145.35,145.38,144.74,144.84,7181.0,145.35,145.38,144.74,144.84,7181.0
2020-04-24 14:25:00,144.92,145.09,144.85,145.03,7919.0,144.92,145.09,144.85,145.03,7919.0
2020-04-24 14:30:00,144.99,145.05,144.9,144.94,14373.0,144.99,145.05,144.9,144.94,14373.0
2020-04-24 14:35:00,144.86,145.14,144.85,145.14,5100.0,144.86,145.14,144.85,145.14,5100.0
2020-04-24 14:40:00,145.16,145.25,144.98,144.99,6507.0,145.16,145.25,144.98,144.99,6507.0
2020-04-24 14:45:00,145.03,145.24,144.97,145.1,7355.0,145.03,145.24,144.97,145.1,7355.0
2020-04-24 14:50:00,145.09,145.1,144.48,144.65,6743.0,145.09,145.1,144.48,144.65,6743.0
2020-04-24 14:55:00,144.7,145.1,144.7,145.1,6476.0,144.7,145.1,144.7,145.1,6476.0
2020-04-24 15:00:00,145.0,145.04,144.7,144.75,7340.0,145.0,145.04,144.7,144.75,7340.0
2020-04-24 15:05:00,144.83,145.14,144.79,145.11,9578.0,144.83,145.14,144.79,145.11,9578.0
2020-04-24 15:10:00,145.18,145.2,144.86,145.06,5958.0,145.18,145.2,144.86,145.06,5958.0
2020-04-24 15:15:00,145.02,145.06,144.86,144.99,16468.0,145.02,145.06,144.86,144.99,16468.0
2020-04-24 15:20:00,144.95,145.0,144.78,144.94,8929.0,144.95,145.0,144.78,144.94,8929.0
2020-04-24 15:25:00,144.96,145.1,144.8,145.02,52476.0,144.96,145.1,144.8,145.02,52476.0
2020-04-24 15:30:00,145.09,145.42,144.92,145.39,21112.0,145.09,145.42,144.92,145.39,21112.0
2020-04-24 15:35:00,145.39,145.56,145.05,145.11,18434.0,145.39,145.56,145.05,145.11,18434.0
2020-04-24 15:40:00,145.13,145.18,144.92,144.96,18132.0,145.13,145.18,144.92,144.96,18132.0
2020-04-24 15:45:00,144.93,145.22,144.87,145.07,23626.0,144.93,145.22,144.87,145.07,23626.0
2020-04-24 15:50:00,145.15,145.22,144.82,145.13,37208.0,145.15,145.22,144.82,145.13,37208.0
2020-04-24 15:55:00,145.12,145.14,144.84,144.92,44559.0,145.12,145.14,144.84,144.92,44559.0
2020-04-27 09:30:00,146.8,147.05,145.26,145.34,20856.0,146.8,147.05,145.26,145.34,20856.0
2020-04-27 09:35:00,145.31,146.31,145.05,146.19,16482.0,145.31,146.31,145.05,146.19,16482.0
2020-04-27 09:40:00,146.19,146.36,145.49,145.9,32674.0,146.19,146.36,145.49,145.9,32674.0
2020-04-27 09:45:00,145.98,145.98,145.1,145.6,9404.0,145.98,145.98,145.1,145.6,9404.0
2020-04-27 09:50:00,145.72,146.3,145.58,146.21,20114.0,145.72,146.3,145.58,146.21,20114.0
2020-04-27 09:55:00,146.06,146.22,145.71,145.92,13939.0,146.06,146.22,145.71,145.92,13939.0
2020-04-27 10:00:00,146.02,146.27,145.82,146.05,27839.0,146.02,146.27,145.82,146.05,27839.0
2020-04-27 10:05:00,146.09,146.23,145.85,145.96,11232.0,146.09,146.23,145.85,145.96,11232.0
2020-04-27 10:10:00,145.99,146.22,145.95,146.17,7218.0,145.99,146.22,145.95,146.17,7218.0
2020-04-27 10:15:00,146.33,146.56,146.16,146.36,4258.0,146.33,146.56,146.16,146.36,4258.0
2020-04-27 10:20:00,146.49,146.5,146.25,146.25,3689.0,146.49,146.5,146.25,146.25,3689.0
2020-04-27 10:25:00,146.17,146.36,145.87,145.97,9589.0,146.17,146.36,145.87,145.97,9589.0
2020-04-27 10:30:00,146.0,146.11,145.67,145.84,8833.0,146.0,146.11,145.67,145.84,8833.0
2020-04-27 10:35:00,145.71,145.79,145.36,145.49,12675.0,145.71,145.79,145.36,145.49,12675.0
2020-04-27 10:40:00,145.38,145.46,145.15,145.25,23600.0,145.38,145.46,145.15,145.25,23600.0
2020-04-27 10:45:00,145.17,145.49,144.71,145.49,7706.0,145.17,145.49,144.71,145.49,7706.0
2020-04-27 10:50:00,145.46,145.69,145.06,145.2,7551.0,145.46,145.69,145.06,145.2,7551.0
2020-04-27 10:55:00,145.13,145.17,144.76,144.76,3614.0,145.13,145.17,144.76,144.76,3614.0
2020-04-27 11:00:00,145.02,145.15,144.83,145.05,10536.0,145.02,145.15,144.83,145.05,10536.0
2020-04-27 11:05:00,144.96,144.97,144.47,144.72,9118.0,144.96,144.97,144.47,144.72,9118.0
2020-04-27 11:10:00,144.7,145.04,144.68,144.89,10964.0,144.7,145.04,144.68,144.89,10964.0
2020-04-27 11:15:00,144.96,145.26,144.84,145.11,8291.0,144.96,145.26,144.84,145.11,8291.0
2020-04-27 11:20:00,145.14,145.27,145.05,145.12,40500.0,145.14,145.27,145.05,145.12,40500.0
2020-04-27 11:25:00,145.17,146.13,145.13,145.95,12023.0,145.17,146.13,145.13,145.95,12023.0
2020-04-27 11:30:00,145.92,146.14,145.71,146.12,9882.0,145.92,146.14,145.71,146.12,9882.0
2020-04-27 11:35:00,146.03,146.03,145.76,145.95,9171.0,146.03,146.03,145.76,145.95,9171.0
2020-04-27 11:40:00,145.98,146.24,145.97,146.21,10279.0,145.98,146.24,145.97,146.21,10279.0
2020-04-27 11:45:00,146.15,146.19,146.04,146.09,5503.0,146.15,146.19,146.04,146.09,5503.0
2020-04-27 11:50:00,146.16,146.23,145.92,146.22,20707.0,146.16,146.23,145.92,146.22,20707.0
2020-04-27 11:55:00,146.18,146.84,146.18,146.84,14785.0,146.18,146.84,146.18,146.84,14785.0
2020-04-27 12:00:00,146.78,146.88,146.59,146.86,12650.0,146.78,146.88,146.59,146.86,12650.0
2020-04-27 12:05:00,146.87,147.43,146.87,147.43,11440.0,146.87,147.43,146.87,147.43,11440.0
2020-04-27 12:10:00,147.3,147.43,147.18,147.43,6107.0,147.3,147.43,147.18,147.43,6107.0
2020-04-27 12:15:00,147.5,148.26,147.5,148.26,17956.0,147.5,148.26,147.5,148.26,17956.0
2020-04-27 12:20:00,148.15,148.15,147.78,147.84,14850.0,148.15,148.15,147.78,147.84,14850.0
2020-04-27 12:25:00,147.92,148.06,147.57,147.61,4050.0,147.92,148.06,147.57,147.61,4050.0
2020-04-27 12:30:00,147.54,147.82,147.44,147.82,3650.0,147.54,147.82,147.44,147.82,3650.0
2020-04-27 12:35:00,147.84,148.02,147.71,147.71,7579.0,147.84,148.02,147.71,147.71,7579.0
2020-04-27 12:40:00,147.75,147.93,147.75,147.8,3245.0,147.75,147.93,147.75,147.8,3245.0
2020-04-27 12:45:00,147.83,148.0,147.6,147.99,4355.0,147.83,148.0,147.6,147.99,4355.0
2020-04-27 12:50:00,148.0,148.16,147.84,147.84,4200.0,148.0,148.16,147.84,147.84,4200.0
2020-04-27 12:55:00,147.98,148.0,147.85,148.0,2790.0,147.98,148.0,147.85,148.0,2790.0
2020-04-27 13:00:00,147.96,148.01,147.33,147.42,6820.0,147.96,148.01,147.33,147.42,6820.0
2020-04-27 13:05:00,147.51,147.51,147.08,147.32,7800.0,147.51,147.51,147.08,147.32,7800.0
2020-04-27 13:10:00,147.3,147.3,147.02,147.11,5179.0,147.3,147.3,147.02,147.11,5179.0
2020-04-27 13:15:00,147.05,147.09,146.75,146.77,6849.0,147.05,147.09,146.75,146.77,6849.0
2020-04-27 13:20:00,146.8,146.83,146.0,146.12,19300.0,146.8,146.83,146.0,146.12,19300.0
2020-04-27 13:25:00,146.06,146.86,146.05,146.86,4300.0,146.06,146.86,146.05,146.86,4300.0
2020-04-27 13:30:00,146.74,146.87,146.66,146.72,3765.0,146.74,146.87,146.66,146.72,3765.0
2020-04-27 13:35:00,146.8,146.92,146.55,146.91,3695.0,146.8,146.92,146.55,146.91,3695.0
2020-04-27 13:40:00,146.93,147.28,146.89,147.14,29255.0,146.93,147.28,146.89,147.14,29255.0
2020-04-27 13:45:00,147.08,147.18,147.03,147.09,2486.0,147.08,147.18,147.03,147.09,2486.0
2020-04-27 13:50:00,147.33,147.56,147.33,147.49,3623.0,147.33,147.56,147.33,147.49,3623.0
2020-04-27 13:55:00,147.49,147.65,147.22,147.22,4709.0,147.49,147.65,147.22,147.22,4709.0
2020-04-27 14:00:00,147.31,147.47,147.2,147.22,2611.0,147.31,147.47,147.2,147.22,2611.0
2020-04-27 14:05:00,147.14,147.38,147.14,147.27,5272.0,147.14,147.38,147.14,147.27,5272.0
2020-04-27 14:10:00,147.26,147.26,146.83,147.2,7210.0,147.26,147.26,146.83,147.2,7210.0
2020-04-27 14:15:00,147.25,147.3,147.15,147.28,3373.0,147.25,147.3,147.15,147.28,3373.0
2020-04-27 14:20:00,147.33,147.57,147.33,147.54,5493.0,147.33,147.57,147.33,147.54,5493.0
2020-04-27 14:25:00,147.52,147.68,147.38,147.38,5400.0,147.52,147.68,147.38,147.38,5400.0
2020-04-27 14:30:00,147.34,147.49,147.07,147.41,5688.0,147.34,147.49,147.07,147.41,5688.0
2020-04-27 14:35:00,147.47,147.6,147.31,147.6,5023.0,147.47,147.6,147.31,147.6,5023.0
2020-04-27 14:40:00,147.68,147.8,147.57,147.75,11006.0,147.68,147.8,147.57,147.75,11006.0
2020-04-27 14:45:00,147.85,148.15,147.85,148.08,10959.0,147.85,148.15,147.85,148.08,10959.0
2020-04-27 14:50:00,148.11,148.11,147.8,147.8,7877.0,148.11,148.11,147.8,147.8,7877.0
2020-04-27 14:55:00,147.86,147.92,147.71,147.73,3651.0,147.86,147.92,147.71,147.73,3651.0
2020-04-27 15:00:00,147.73,147.91,147.61,147.82,4983.0,147.73,147.91,147.61,147.82,4983.0
2020-04-27 15:05:00,147.88,147.94,147.62,147.69,9713.0,147.88,147.94,147.62,147.69,9713.0
2020-04-27 15:10:00,147.8,147.93,147.8,147.84,5402.0,147.8,147.93,147.8,147.84,5402.0
2020-04-27 15:15:00,147.89,148.0,147.82,147.96,8504.0,147.89,148.0,147.82,147.96,8504.0
2020-04-27 15:20:00,147.99,148.03,147.89,147.92,8609.0,147.99,148.03,147.89,147.92,8609.0
2020-04-27 15:25:00,147.97,148.01,147.9,147.98,10236.0,147.97,148.01,147.9,147.98,10236.0
2020-04-27 15:30:00,147.99,148.49,147.97,148.33,15639.0,147.99,148.49,147.97,148.33,15639.0
2020-04-27 15:35:00,148.35,148.47,148.21,148.24,12392.0,148.35,148.47,148.21,148.24,12392.0
2020-04-27 15:40:00,148.25,148.65,148.23,148.55,14410.0,148.25,148.65,148.23,148.55,14410.0
2020-04-27 15:45:00,148.56,148.56,148.25,148.39,34783.0,148.56,148.56,148.25,148.39,34783.0
2020-04-27 15:50:00,148.39,148.52,147.98,148.04,35812.0,148.39,148.52,147.98,148.04,35812.0
2020-04-27 15:55:00,148.04,148.23,147.98,148.15,34541.0,148.04,148.23,147.98,148.15,34541.0
2020-04-28 09:30:00,150.0,150.69,149.1,150.56,36984.0,150.0,150.69,149.1,150.56,36984.0
2020-04-28 09:35:00,150.36,150.45,149.62,149.98,8582.0,150.36,150.45,149.62,149.98,8582.0
2020-04-28 09:40:00,149.74,150.16,149.11,150.0,4843.0,149.74,150.16,149.11,150.0,4843.0
2020-04-28 09:45:00,149.98,150.31,149.35,149.45,9224.0,149.98,150.31,149.35,149.45,9224.0
2020-04-28 09:50:00,149.36,149.59,149.25,149.25,4575.0,149.36,149.59,149.25,149.25,4575.0
2020-04-28 09:55:00,149.34,149.87,149.06,149.19,29861.0,149.34,149.87,149.06,149.19,29861.0
2020-04-28 10:00:00,149.16,149.44,149.11,149.35,35373.0,149.16,149.44,149.11,149.35,35373.0
2020-04-28 10:05:00,149.43,149.71,148.99,149.08,23438.0,149.43,149.71,148.99,149.08,23438.0
2020-04-28 10:10:00,149.1,149.36,148.85,148.9,12469.0,149.1,149.36,148.85,148.9,12469.0
2020-04-28 10:15:00,148.81,148.96,148.11,148.2,30919.0,148.81,148.96,148.11,148.2,30919.0
2020-04-28 10:20:00,148.22,148.33,147.57,147.93,37402.0,148.22,148.33,147.57,147.93,37402.0
2020-04-28 10:25:00,147.94,148.5,147.9,148.5,17315.0,147.94,148.5,147.9,148.5,17315.0
2020-04-28 10:30:00,148.52,148.63,148.23,148.42,9344.0,148.52,148.63,148.23,148.42,9344.0
2020-04-28 10:35:00,148.48,148.63,148.03,148.03,10285.0,148.48,148.63,148.03,148.03,10285.0
2020-04-28 10:40:00,148.0,148.11,147.57,147.62,29548.0,148.0,148.11,147.57,147.62,29548.0
2020-04-28 10:45:00,147.59,147.6,146.44,146.7,39106.0,147.59,147.6,146.44,146.7,39106.0
2020-04-28 10:50:00,146.71,146.84,145.76,145.76,15612.0,146.71,146.84,145.76,145.76,15612.0
2020-04-28 10:55:00,145.87,145.87,144.88,145.0,24907.0,145.87,145.87,144.88,145.0,24907.0
2020-04-28 11:00:00,144.99,145.85,144.87,145.85,28096.0,144.99,145.85,144.87,145.85,28096.0
2020-04-28 11:05:00,145.86,146.53,145.73,146.27,9306.0,145.86,146.53,145.73,146.27,9306.0
2020-04-28 11:10:00,146.06,146.6,146.01,146.34,3559.0,146.06,146.6,146.01,146.34,3559.0
2020-04-28 11:15:00,146.41,146.7,145.51,145.67,3300.0,146.41,146.7,145.51,145.67,3300.0
2020-04-28 11:20:00,145.71,145.74,145.42,145.67,7104.0,145.71,145.74,145.42,145.67,7104.0
2020-04-28 11:25:00,145.73,146.39,145.65,146.1,11086.0,145.73,146.39,145.65,146.1,11086.0
2020-04-28 11:30:00,146.1,146.39,145.88,146.3,7691.0,146.1,146.39,145.88,146.3,7691.0
2020-04-28 11:35:00,146.3,146.4,145.49,145.49,12352.0,146.3,146.4,145.49,145.49,12352.0
2020-04-28 11:40:00,145.49,145.61,145.47,145.49,3300.0,145.49,145.61,145.47,145.49,3300.0
2020-04-28 11:45:00,145.64,146.04,145.56,145.84,13998.0,145.64,146.04,145.56,145.84,13998.0
2020-04-28 11:50:00,146.04,146.04,145.13,145.2,9824.0,146.04,146.04,145.13,145.2,9824.0
2020-04-28 11:55:00,145.28,145.42,145.05,145.32,4190.0,145.28,145.42,145.05,145.32,4190.0
2020-04-28 12:00:00,145.31,145.57,145.03,145.24,5105.0,145.31,145.57,145.03,145.24,5105.0
2020-04-28 12:05:00,145.5,145.9,145.5,145.9,21842.0,145.5,145.9,145.5,145.9,21842.0
2020-04-28 12:10:00,145.94,146.13,145.43,145.43,4339.0,145.94,146.13,145.43,145.43,4339.0
2020-04-28 12:15:00,145.42,145.42,144.62,144.94,12053.0,145.42,145.42,144.62,144.94,12053.0
2020-04-28 12:20:00,144.96,145.09,144.67,144.99,6409.0,144.96,145.09,144.67,144.99,6409.0
2020-04-28 12:25:00,144.82,145.18,144.68,145.01,14555.0,144.82,145.18,144.68,145.01,14555.0
2020-04-28 12:30:00,144.93,145.31,144.86,145.3,7645.0,144.93,145.31,144.86,145.3,7645.0
2020-04-28 12:35:00,145.41,145.5,145.32,145.47,4400.0,145.41,145.5,145.32,145.47,4400.0
2020-04-28 12:40:00,145.42,145.79,145.33,145.78,2600.0,145.42,145.79,145.33,145.78,2600.0
2020-04-28 12:45:00,145.69,146.08,145.58,146.08,2040.0,145.69,146.08,145.58,146.08,2040.0
2020-04-28 12:50:00,146.04,146.17,145.93,145.93,3700.0,146.04,146.17,145.93,145.93,3700.0
2020-04-28 12:55:00,146.04,146.34,146.04,146.3,4251.0,146.04,146.34,146.04,146.3,4251.0
2020-04-28 13:00:00,146.3,146.42,146.14,146.19,3120.0,146.3,146.42,146.14,146.19,3120.0
2020-04-28 13:05:00,146.35,146.35,145.91,145.92,2100.0,146.35,146.35,145.91,145.92,2100.0
2020-04-28 13:10:00,145.91,146.13,145.81,145.81,4761.0,145.91,146.13,145.81,145.81,4761.0
2020-04-28 13:15:00,146.03,146.39,145.98,146.19,3600.0,146.03,146.39,145.98,146.19,3600.0
2020-04-28 13:20:00,146.25,146.61,146.03,146.61,2200.0,146.25,146.61,146.03,146.61,2200.0
2020-04-28 13:25:00,146.61,146.69,146.31,146.47,6233.0,146.61,146.69,146.31,146.47,6233.0
2020-04-28 13:30:00,146.5,146.8,146.4,146.55,3785.0,146.5,146.8,146.4,146.55,3785.0
2020-04-28 13:35:00,146.49,146.64,146.36,146.45,10100.0,146.49,146.64,146.36,146.45,10100.0
2020-04-28 13:40:00,146.3,147.07,146.25,146.9,6790.0,146.3,147.07,146.25,146.9,6790.0
2020-04-28 13:45:00,146.9,147.12,146.86,147.12,5941.0,146.9,147.12,146.86,147.12,5941.0
2020-04-28 13:50:00,147.11,147.23,146.96,147.05,6794.0,147.11,147.23,146.96,147.05,6794.0
2020-04-28 13:55:00,147.15,147.16,146.69,146.74,8811.0,147.15,147.16,146.69,146.74,8811.0
2020-04-28 14:00:00,146.84,147.18,146.84,147.12,2999.0,146.84,147.18,146.84,147.12,2999.0
2020-04-28 14:05:00,147.01,147.22,146.91,147.15,5808.0,147.01,147.22,146.91,147.15,5808.0
2020-04-28 14:10:00,147.12,147.52,147.12,147.34,7439.0,147.12,147.52,147.12,147.34,7439.0
2020-04-28 14:15:00,147.43,147.54,147.32,147.39,4283.0,147.43,147.54,147.32,147.39,4283.0
2020-04-28 14:20:00,147.42,147.5,147.29,147.38,5578.0,147.42,147.5,147.29,147.38,5578.0
2020-04-28 14:25:00,147.37,147.41,146.93,146.96,7204.0,147.37,147.41,146.93,146.96,7204.0
2020-04-28 14:30:00,147.04,147.15,146.53,146.56,8007.0,147.04,147.15,146.53,146.56,8007.0
2020-04-28 14:35:00,146.52,146.57,146.0,146.06,8492.0,146.52,146.57,146.0,146.06,8492.0
2020-04-28 14:40:00,146.06,146.48,146.06,146.22,11582.0,146.06,146.48,146.06,146.22,11582.0
2020-04-28 14:45:00,146.04,146.38,146.04,146.23,14093.0,146.04,146.38,146.04,146.23,14093.0
2020-04-28 14:50:00,146.24,146.44,146.08,146.26,6340.0,146.24,146.44,146.08,146.26,6340.0
2020-04-28 14:55:00,146.22,146.49,146.21,146.38,3695.0,146.22,146.49,146.21,146.38,3695.0
2020-04-28 15:00:00,146.49,146.61,146.35,146.5,7826.0,146.49,146.61,146.35,146.5,7826.0
2020-04-28 15:05:00,146.6,146.72,146.47,146.63,13070.0,146.6,146.72,146.47,146.63,13070.0
2020-04-28 15:10:00,146.59,146.89,146.55,146.81,5283.0,146.59,146.89,146.55,146.81,5283.0
2020-04-28 15:15:00,146.81,146.94,146.7,146.94,7826.0,146.81,146.94,146.7,146.94,7826.0
2020-04-28 15:20:00,146.92,147.18,146.2,146.36,11262.0,146.92,147.18,146.2,146.36,11262.0
2020-04-28 15:25:00,146.5,146.62,146.34,146.55,7289.0,146.5,146.62,146.34,146.55,7289.0
2020-04-28 15:30:00,146.54,146.64,146.28,146.33,9032.0,146.54,146.64,146.28,146.33,9032.0
2020-04-28 15:35:00,146.3,146.43,146.02,146.14,16530.0,146.3,146.43,146.02,146.14,16530.0
2020-04-28 15:40:00,146.14,146.15,145.52,145.58,24027.0,146.14,146.15,145.52,145.58,24027.0
2020-04-28 15:45:00,145.63,145.63,145.35,145.44,16017.0,145.63,145.63,145.35,145.44,16017.0
2020-04-28 15:50:00,145.27,145.52,144.81,144.99,39486.0,145.27,145.52,144.81,144.99,39486.0
2020-04-28 15:55:00,145.03,145.31,144.94,145.05,55864.0,145.03,145.31,144.94,145.05,55864.0
2020-04-29 09:30:00,148.28,148.96,147.33,148.94,18973.0,148.28,148.96,147.33,148.94,18973.0
2020-04-29 09:35:00,147.96,148.74,147.49,147.74,8872.0,147.96,148.74,147.49,147.74,8872.0
2020-04-29 09:40:00,147.86,148.87,147.54,148.62,11301.0,147.86,148.87,147.54,148.62,11301.0
2020-04-29 09:45:00,148.81,150.59,148.81,150.59,11828.0,148.81,150.59,148.81,150.59,11828.0
2020-04-29 09:50:00,150.47,150.64,150.16,150.62,24999.0,150.47,150.64,150.16,150.62,24999.0
2020-04-29 09:55:00,150.67,151.6,150.65,151.24,14707.0,150.67,151.6,150.65,151.24,14707.0
2020-04-29 10:00:00,151.09,151.14,150.47,150.65,13383.0,151.09,151.14,150.47,150.65,13383.0
2020-04-29 10:05:00,150.59,150.86,150.13,150.62,14736.0,150.59,150.86,150.13,150.62,14736.0
2020-04-29 10:10:00,150.59,151.18,150.26,150.94,14072.0,150.59,151.18,150.26,150.94,14072.0
2020-04-29 10:15:00,151.15,151.85,151.14,151.75,13042.0,151.15,151.85,151.14,151.75,13042.0
2020-04-29 10:20:00,151.71,152.65,151.71,152.64,22074.0,151.71,152.65,151.71,152.64,22074.0
2020-04-29 10:25:00,152.52,153.09,152.52,152.76,11347.0,152.52,153.09,152.52,152.76,11347.0
2020-04-29 10:30:00,152.91,153.01,152.59,152.77,10098.0,152.91,153.01,152.59,152.77,10098.0
2020-04-29 10:35:00,152.75,153.09,152.33,152.76,17713.0,152.75,153.09,152.33,152.76,17713.0
2020-04-29 10:40:00,152.74,152.96,152.6,152.65,7688.0,152.74,152.96,152.6,152.65,7688.0
2020-04-29 10:45:00,152.81,153.12,152.78,153.12,19625.0,152.81,153.12,152.78,153.12,19625.0
2020-04-29 10:50:00,153.06,154.14,153.02,153.93,26196.0,153.06,154.14,153.02,153.93,26196.0
2020-04-29 10:55:00,153.92,153.95,153.46,153.9,13826.0,153.92,153.95,153.46,153.9,13826.0
2020-04-29 11:00:00,153.81,154.29,153.81,154.19,21861.0,153.81,154.29,153.81,154.19,21861.0
2020-04-29 11:05:00,154.11,154.49,154.11,154.38,23593.0,154.11,154.49,154.11,154.38,23593.0
2020-04-29 11:10:00,154.45,154.85,154.4,154.73,16415.0,154.45,154.85,154.4,154.73,16415.0
2020-04-29 11:15:00,154.67,154.97,154.42,154.51,14219.0,154.67,154.97,154.42,154.51,14219.0
2020-04-29 11:20:00,154.53,154.75,154.37,154.73,9243.0,154.53,154.75,154.37,154.73,9243.0
2020-04-29 11:25:00,154.78,154.89,154.7,154.8,5955.0,154.78,154.89,154.7,154.8,5955.0
2020-04-29 11:30:00,154.8,155.23,154.79,155.09,12749.0,154.8,155.23,154.79,155.09,12749.0
2020-04-29 11:35:00,155.11,155.14,154.81,154.85,11693.0,155.11,155.14,154.81,154.85,11693.0
2020-04-29 11:40:00,154.9,155.02,154.68,155.02,9045.0,154.9,155.02,154.68,155.02,9045.0
2020-04-29 11:45:00,155.01,155.1,154.45,154.58,11657.0,155.01,155.1,154.45,154.58,11657.0
2020-04-29 11:50:00,154.57,155.01,154.57,155.01,18614.0,154.57,155.01,154.57,155.01,18614.0
2020-04-29 11:55:00,154.95,155.31,154.89,155.03,16514.0,154.95,155.31,154.89,155.03,16514.0
2020-04-29 12:00:00,155.13,155.17,154.94,155.08,16225.0,155.13,155.17,154.94,155.08,16225.0
2020-04-29 12:05:00,155.14,155.86,155.06,155.37,38607.0,155.14,155.86,155.06,155.37,38607.0
2020-04-29 12:10:00,155.34,156.01,155.11,155.9,17096.0,155.34,156.01,155.11,155.9,17096.0
2020-04-29 12:15:00,155.91,156.42,155.81,156.05,20492.0,155.91,156.42,155.81,156.05,20492.0
2020-04-29 12:20:00,156.0,156.49,155.84,156.31,10822.0,156.0,156.49,155.84,156.31,10822.0
2020-04-29 12:25:00,156.33,156.43,156.12,156.29,11309.0,156.33,156.43,156.12,156.29,11309.0
2020-04-29 12:30:00,156.27,156.44,156.05,156.16,6063.0,156.27,156.44,156.05,156.16,6063.0
2020-04-29 12:35:00,156.1,156.61,156.08,156.49,8129.0,156.1,156.61,156.08,156.49,8129.0
2020-04-29 12:40:00,156.48,156.5,156.03,156.17,12639.0,156.48,156.5,156.03,156.17,12639.0
2020-04-29 12:45:00,156.12,156.3,155.91,156.12,5699.0,156.12,156.3,155.91,156.12,5699.0
2020-04-29 12:50:00,156.32,156.51,156.18,156.34,27224.0,156.32,156.51,156.18,156.34,27224.0
2020-04-29 12:55:00,156.37,156.6,156.19,156.41,15935.0,156.37,156.6,156.19,156.41,15935.0
2020-04-29 13:00:00,156.43,156.53,156.24,156.48,7802.0,156.43,156.53,156.24,156.48,7802.0
2020-04-29 13:05:00,156.41,156.76,156.41,156.44,16248.0,156.41,156.76,156.41,156.44,16248.0
2020-04-29 13:10:00,156.41,156.45,156.1,156.29,7509.0,156.41,156.45,156.1,156.29,7509.0
2020-04-29 13:15:00,156.28,156.46,156.11,156.31,11671.0,156.28,156.46,156.11,156.31,11671.0
2020-04-29 13:20:00,156.26,156.5,156.25,156.38,9876.0,156.26,156.5,156.25,156.38,9876.0
2020-04-29 13:25:00,156.44,156.55,156.29,156.29,5116.0,156.44,156.55,156.29,156.29,5116.0
2020-04-29 13:30:00,156.33,156.36,155.9,155.9,8485.0,156.33,156.36,155.9,155.9,8485.0
2020-04-29 13:35:00,155.95,156.42,155.68,156.42,8267.0,155.95,156.42,155.68,156.42,8267.0
2020-04-29 13:40:00,156.35,156.35,155.8,155.89,13412.0,156.35,156.35,155.8,155.89,13412.0
2020-04-29 13:45:00,155.91,156.0,155.47,155.83,17093.0,155.91,156.0,155.47,155.83,17093.0
2020-04-29 13:50:00,155.83,156.38,155.8,156.32,9668.0,155.83,156.38,155.8,156.32,9668.0
2020-04-29 13:55:00,156.35,156.62,156.21,156.3,10754.0,156.35,156.62,156.21,156.3,10754.0
2020-04-29 14:00:00,156.56,156.88,156.45,156.58,16073.0,156.56,156.88,156.45,156.58,16073.0
2020-04-29 14:05:00,156.55,156.56,156.23,156.28,9324.0,156.55,156.56,156.23,156.28,9324.0
2020-04-29 14:10:00,156.38,156.58,156.02,156.33,19017.0,156.38,156.58,156.02,156.33,19017.0
2020-04-29 14:15:00,156.28,156.55,156.16,156.16,13748.0,156.28,156.55,156.16,156.16,13748.0
2020-04-29 14:20:00,156.11,156.55,156.03,156.46,12364.0,156.11,156.55,156.03,156.46,12364.0
2020-04-29 14:25:00,156.53,156.72,156.11,156.15,13760.0,156.53,156.72,156.11,156.15,13760.0
2020-04-29 14:30:00,156.08,156.22,155.72,156.09,20496.0,156.08,156.22,155.72,156.09,20496.0
2020-04-29 14:35:00,156.05,156.26,156.04,156.1,11531.0,156.05,156.26,156.04,156.1,11531.0
2020-04-29 14:40:00,156.1,156.45,156.0,156.36,19741.0,156.1,156.45,156.0,156.36,19741.0
2020-04-29 14:45:00,156.35,156.63,156.17,156.39,11150.0,156.35,156.63,156.17,156.39,11150.0
2020-04-29 14:50:00,156.49,156.49,156.05,156.06,13967.0,156.49,156.49,156.05,156.06,13967.0
2020-04-29 14:55:00,156.03,156.55,155.98,156.5,16657.0,156.03,156.55,155.98,156.5,16657.0
2020-04-29 15:00:00,156.44,156.47,156.03,156.4,9480.0,156.44,156.47,156.03,156.4,9480.0
2020-04-29 15:05:00,156.36,156.47,156.24,156.41,20362.0,156.36,156.47,156.24,156.41,20362.0
2020-04-29 15:10:00,156.38,156.43,156.18,156.29,9998.0,156.38,156.43,156.18,156.29,9998.0
2020-04-29 15:15:00,156.34,156.37,156.0,156.22,23167.0,156.34,156.37,156.0,156.22,23167.0
2020-04-29 15:20:00,156.12,156.16,155.41,155.41,29640.0,156.12,156.16,155.41,155.41,29640.0
2020-04-29 15:25:00,155.39,155.5,155.1,155.18,34575.0,155.39,155.5,155.1,155.18,34575.0
2020-04-29 15:30:00,155.21,155.24,154.68,154.79,23352.0,155.21,155.24,154.68,154.79,23352.0
2020-04-29 15:35:00,154.8,155.05,154.38,154.57,25958.0,154.8,155.05,154.38,154.57,25958.0
2020-04-29 15:40:00,154.64,155.38,154.61,155.28,30745.0,154.64,155.38,154.61,155.28,30745.0
2020-04-29 15:45:00,155.25,155.52,155.03,155.47,30467.0,155.25,155.52,155.03,155.47,30467.0
2020-04-29 15:50:00,155.54,155.56,154.48,154.59,62445.0,155.54,155.56,154.48,154.59,62445.0
2020-04-29 15:55:00,154.63,154.91,154.52,154.8,54466.0,154.63,154.91,154.52,154.8,54466.0
2020-04-30 09:30:00,155.55,155.75,154.61,155.2,50686.0,155.55,155.75,154.61,155.2,50686.0
2020-04-30 09:35:00,155.41,155.42,153.01,154.17,16561.0,155.41,155.42,153.01,154.17,16561.0
2020-04-30 09:40:00,154.14,156.4,153.78,156.19,54430.0,154.14,156.4,153.78,156.19,54430.0
2020-04-30 09:45:00,156.12,156.91,155.38,156.91,31036.0,156.12,156.91,155.38,156.91,31036.0
2020-04-30 09:50:00,156.95,157.37,155.97,156.17,26003.0,156.95,157.37,155.97,156.17,26003.0
2020-04-30 09:55:00,156.17,157.28,156.17,157.08,19440.0,156.17,157.28,156.17,157.08,19440.0
2020-04-30 10:00:00,157.1,157.55,156.85,157.03,28410.0,157.1,157.55,156.85,157.03,28410.0
2020-04-30 10:05:00,157.03,157.68,156.9,157.53,16313.0,157.03,157.68,156.9,157.53,16313.0
2020-04-30 10:10:00,157.62,158.41,157.62,158.31,28759.0,157.62,158.41,157.62,158.31,28759.0
2020-04-30 10:15:00,158.38,158.5,157.77,158.5,21560.0,158.38,158.5,157.77,158.5,21560.0
2020-04-30 10:20:00,158.48,158.58,157.36,157.54,16806.0,158.48,158.58,157.36,157.54,16806.0
2020-04-30 10:25:00,157.64,157.98,156.96,157.85,9283.0,157.64,157.98,156.96,157.85,9283.0
2020-04-30 10:30:00,157.98,158.05,157.49,158.05,9651.0,157.98,158.05,157.49,158.05,9651.0
2020-04-30 10:35:00,157.97,158.04,157.44,157.62,9965.0,157.97,158.04,157.44,157.62,9965.0
2020-04-30 10:40:00,157.58,157.58,156.28,156.45,13756.0,157.58,157.58,156.28,156.45,13756.0
2020-04-30 10:45:00,156.5,157.08,156.5,156.95,7851.0,156.5,157.08,156.5,156.95,7851.0
2020-04-30 10:50:00,157.1,157.1,156.54,156.83,10693.0,157.1,157.1,156.54,156.83,10693.0
2020-04-30 10:55:00,156.76,157.42,156.51,157.15,13665.0,156.76,157.42,156.51,157.15,13665.0
2020-04-30 11:00:00,157.15,158.15,157.14,157.75,7856.0,157.15,158.15,157.14,157.75,7856.0
2020-04-30 11:05:00,157.75,157.83,157.4,157.77,17555.0,157.75,157.83,157.4,157.77,17555.0
2020-04-30 11:10:00,157.78,158.0,157.62,157.85,9899.0,157.78,158.0,157.62,157.85,9899.0
2020-04-30 11:15:00,157.82,158.11,157.15,157.24,11463.0,157.82,158.11,157.15,157.24,11463.0
2020-04-30 11:20:00,157.19,157.67,156.75,156.89,14296.0,157.19,157.67,156.75,156.89,14296.0
2020-04-30 11:25:00,156.99,156.99,156.02,156.12,9635.0,156.99,156.99,156.02,156.12,9635.0
2020-04-30 11:30:00,156.04,156.27,156.0,156.25,11035.0,156.04,156.27,156.0,156.25,11035.0
2020-04-30 11:35:00,156.22,156.36,155.54,155.93,10113.0,156.22,156.36,155.54,155.93,10113.0
2020-04-30 11:40:00,156.15,156.38,155.95,156.01,4185.0,156.15,156.38,155.95,156.01,4185.0
2020-04-30 11:45:00,155.99,156.08,155.6,155.6,10737.0,155.99,156.08,155.6,155.6,10737.0
2020-04-30 11:50:00,155.59,155.75,155.0,155.13,13382.0,155.59,155.75,155.0,155.13,13382.0
2020-04-30 11:55:00,155.06,155.43,155.0,155.15,8066.0,155.06,155.43,155.0,155.15,8066.0
2020-04-30 12:00:00,155.03,155.03,154.15,154.46,9542.0,155.03,155.03,154.15,154.46,9542.0
2020-04-30 12:05:00,154.41,154.91,154.11,154.87,6131.0,154.41,154.91,154.11,154.87,6131.0
2020-04-30 12:10:00,154.89,155.19,154.89,155.03,2346.0,154.89,155.19,154.89,155.03,2346.0
2020-04-30 12:15:00,154.96,155.03,154.57,154.57,5100.0,154.96,155.03,154.57,154.57,5100.0
2020-04-30 12:20:00,154.44,154.73,154.42,154.51,8636.0,154.44,154.73,154.42,154.51,8636.0
2020-04-30 12:25:00,154.5,154.69,154.14,154.22,4538.0,154.5,154.69,154.14,154.22,4538.0
2020-04-30 12:30:00,154.1,154.15,153.62,153.73,7861.0,154.1,154.15,153.62,153.73,7861.0
2020-04-30 12:35:00,153.7,153.86,153.44,153.86,7332.0,153.7,153.86,153.44,153.86,7332.0
2020-04-30 12:40:00,153.83,154.32,153.68,154.19,8076.0,153.83,154.32,153.68,154.19,8076.0
2020-04-30 12:45:00,154.15,154.5,153.97,154.5,6739.0,154.15,154.5,153.97,154.5,6739.0
2020-04-30 12:50:00,154.59,154.91,154.59,154.91,3555.0,154.59,154.91,154.59,154.91,3555.0
2020-04-30 12:55:00,154.83,155.18,154.82,155.02,6386.0,154.83,155.18,154.82,155.02,6386.0
2020-04-30 13:00:00,154.99,154.99,154.69,154.76,5115.0,154.99,154.99,154.69,154.76,5115.0
2020-04-30 13:05:00,154.81,154.83,154.65,154.8,3864.0,154.81,154.83,154.65,154.8,3864.0
2020-04-30 13:10:00,154.84,155.32,154.84,155.32,6988.0,154.84,155.32,154.84,155.32,6988.0
2020-04-30 13:15:00,155.23,155.32,155.01,155.13,3954.0,155.23,155.32,155.01,155.13,3954.0
2020-04-30 13:20:00,155.13,155.24,154.99,155.06,3920.0,155.13,155.24,154.99,155.06,3920.0
2020-04-30 13:25:00,155.02,155.11,154.85,154.9,3350.0,155.02,155.11,154.85,154.9,3350.0
2020-04-30 13:30:00,154.83,155.07,154.69,154.89,4555.0,154.83,155.07,154.69,154.89,4555.0
2020-04-30 13:35:00,154.92,154.98,154.69,154.88,2400.0,154.92,154.98,154.69,154.88,2400.0
2020-04-30 13:40:00,154.87,154.87,154.6,154.75,2500.0,154.87,154.87,154.6,154.75,2500.0
2020-04-30 13:45:00,154.74,154.82,154.66,154.78,3026.0,154.74,154.82,154.66,154.78,3026.0
2020-04-30 13:50:00,154.75,155.07,154.52,154.62,15768.0,154.75,155.07,154.52,154.62,15768.0
2020-04-30 13:55:00,154.56,154.56,154.02,154.02,11960.0,154.56,154.56,154.02,154.02,11960.0
2020-04-30 14:00:00,154.08,154.35,153.81,154.15,21574.0,154.08,154.35,153.81,154.15,21574.0
2020-04-30 14:05:00,154.15,154.25,153.71,153.72,7096.0,154.15,154.25,153.71,153.72,7096.0
2020-04-30 14:10:00,153.63,154.12,153.62,153.99,14729.0,153.63,154.12,153.62,153.99,14729.0
2020-04-30 14:15:00,154.05,154.08,153.54,153.54,8300.0,154.05,154.08,153.54,153.54,8300.0
2020-04-30 14:20:00,153.55,153.88,153.48,153.76,11562.0,153.55,153.88,153.48,153.76,11562.0
2020-04-30 14:25:00,153.83,154.04,153.72,154.04,6614.0,153.83,154.04,153.72,154.04,6614.0
2020-04-30 14:30:00,154.14,154.46,153.96,154.31,10283.0,154.14,154.46,153.96,154.31,10283.0
2020-04-30 14:35:00,154.35,154.4,153.9,153.99,6400.0,154.35,154.4,153.9,153.99,6400.0
2020-04-30 14:40:00,153.92,154.02,153.64,153.64,7420.0,153.92,154.02,153.64,153.64,7420.0
2020-04-30 14:45:00,153.58,153.68,153.42,153.59,7396.0,153.58,153.68,153.42,153.59,7396.0
2020-04-30 14:50:00,153.69,153.72,153.52,153.59,6917.0,153.69,153.72,153.52,153.59,6917.0
2020-04-30 14:55:00,153.63,153.68,153.37,153.47,7247.0,153.63,153.68,153.37,153.47,7247.0
2020-04-30 15:00:00,153.47,153.6,153.31,153.31,12148.0,153.47,153.6,153.31,153.31,12148.0
2020-04-30 15:05:00,153.35,153.74,153.18,153.65,15230.0,153.35,153.74,153.18,153.65,15230.0
2020-04-30 15:10:00,153.74,153.84,153.5,153.6,12366.0,153.74,153.84,153.5,153.6,12366.0
2020-04-30 15:15:00,153.68,153.92,153.64,153.85,10950.0,153.68,153.92,153.64,153.85,10950.0
2020-04-30 15:20:00,153.89,154.31,153.86,154.0,13328.0,153.89,154.31,153.86,154.0,13328.0
2020-04-30 15:25:00,154.02,154.06,153.87,154.01,14754.0,154.02,154.06,153.87,154.01,14754.0
2020-04-30 15:30:00,154.05,154.48,154.05,154.16,13676.0,154.05,154.48,154.05,154.16,13676.0
2020-04-30 15:35:00,154.18,154.18,153.86,153.94,26390.0,154.18,154.18,153.86,153.94,26390.0
2020-04-30 15:40:00,153.91,154.55,153.87,154.42,39698.0,153.91,154.55,153.87,154.42,39698.0
2020-04-30 15:45:00,154.42,154.58,153.9,153.9,24185.0,154.42,154.58,153.9,153.9,24185.0
2020-04-30 15:50:00,153.97,154.26,153.45,153.87,95229.0,153.97,154.26,153.45,153.87,95229.0
2020-04-30 15:55:00,153.81,154.03,153.77,153.85,103562.0,153.81,154.03,153.77,153.85,103562.0
2020-05-01 09:30:00,150.44,151.0,149.25,150.56,37497.0,150.44,151.0,149.25,150.56,37497.0
2020-05-01 09:35:00,150.51,150.77,149.32,149.33,21986.0,150.51,150.77,149.32,149.33,21986.0
2020-05-01 09:40:00,149.34,150.12,148.42,149.92,22861.0,149.34,150.12,148.42,149.92,22861.0
2020-05-01 09:45:00,149.95,150.49,149.69,150.34,9500.0,149.95,150.49,149.69,150.34,9500.0
2020-05-01 09:50:00,150.38,150.57,148.75,148.85,12866.0,150.38,150.57,148.75,148.85,12866.0
2020-05-01 09:55:00,149.18,149.51,149.07,149.2,5554.0,149.18,149.51,149.07,149.2,5554.0
2020-05-01 10:00:00,149.57,150.82,149.49,149.75,5464.0,149.57,150.82,149.49,149.75,5464.0
2020-05-01 10:05:00,149.65,150.0,148.96,148.97,10722.0,149.65,150.0,148.96,148.97,10722.0
2020-05-01 10:10:00,148.97,149.08,148.1,148.82,9702.0,148.97,149.08,148.1,148.82,9702.0
2020-05-01 10:15:00,148.94,149.07,148.53,148.93,11150.0,148.94,149.07,148.53,148.93,11150.0
2020-05-01 10:20:00,148.93,149.26,148.74,148.83,12708.0,148.93,149.26,148.74,148.83,12708.0
2020-05-01 10:25:00,149.09,149.45,149.03,149.44,7975.0,149.09,149.45,149.03,149.44,7975.0
2020-05-01 10:30:00,149.33,149.68,149.12,149.38,38298.0,149.33,149.68,149.12,149.38,38298.0
2020-05-01 10:35:00,149.49,149.97,149.24,149.35,26375.0,149.49,149.97,149.24,149.35,26375.0
2020-05-01 10:40:00,149.3,149.51,149.17,149.2,10177.0,149.3,149.51,149.17,149.2,10177.0
2020-05-01 10:45:00,149.05,149.81,148.77,149.73,32516.0,149.05,149.81,148.77,149.73,32516.0
2020-05-01 10:50:00,149.73,150.12,149.73,149.97,6707.0,149.73,150.12,149.73,149.97,6707.0
2020-05-01 10:55:00,150.09,150.66,149.88,150.28,4895.0,150.09,150.66,149.88,150.28,4895.0
2020-05-01 11:00:00,150.36,150.36,149.91,150.05,6103.0,150.36,150.36,149.91,150.05,6103.0
2020-05-01 11:05:00,149.96,150.13,149.81,150.05,7178.0,149.96,150.13,149.81,150.05,7178.0
2020-05-01 11:10:00,150.09,150.23,149.87,150.23,13897.0,150.09,150.23,149.87,150.23,13897.0
2020-05-01 11:15:00,150.21,150.21,149.79,149.89,5950.0,150.21,150.21,149.79,149.89,5950.0
2020-05-01 11:20:00,149.88,150.05,149.72,149.72,7754.0,149.88,150.05,149.72,149.72,7754.0
2020-05-01 11:25:00,149.62,149.79,149.53,149.63,2838.0,149.62,149.79,149.53,149.63,2838.0
2020-05-01 11:30:00,149.36,149.36,148.97,149.16,3108.0,149.36,149.36,148.97,149.16,3108.0
2020-05-01 11:35:00,148.92,149.02,148.89,149.02,3000.0,148.92,149.02,148.89,149.02,3000.0
2020-05-01 11:40:00,148.83,149.05,148.74,148.74,14280.0,148.83,149.05,148.74,148.74,14280.0
2020-05-01 11:45:00,148.81,148.81,148.26,148.36,6684.0,148.81,148.81,148.26,148.36,6684.0
2020-05-01 11:50:00,148.31,148.31,147.65,147.87,3605.0,148.31,148.31,147.65,147.87,3605.0
2020-05-01 11:55:00,147.9,147.96,147.61,147.79,4003.0,147.9,147.96,147.61,147.79,4003.0
2020-05-01 12:00:00,147.8,147.8,146.71,146.81,18305.0,147.8,147.8,146.71,146.81,18305.0
2020-05-01 12:05:00,146.84,147.15,146.72,147.14,7487.0,146.84,147.15,146.72,147.14,7487.0
2020-05-01 12:10:00,147.06,147.46,147.05,147.42,41027.0,147.06,147.46,147.05,147.42,41027.0
2020-05-01 12:15:00,147.5,147.56,146.99,147.1,31307.0,147.5,147.56,146.99,147.1,31307.0
2020-05-01 12:20:00,147.13,147.43,146.89,146.89,67968.0,147.13,147.43,146.89,146.89,67968.0
2020-05-01 12:25:00,146.87,147.0,146.75,146.84,6085.0,146.87,147.0,146.75,146.84,6085.0
2020-05-01 12:30:00,146.66,147.26,146.6,147.23,7014.0,146.66,147.26,146.6,147.23,7014.0
2020-05-01 12:35:00,147.08,147.1,146.74,146.97,9491.0,147.08,147.1,146.74,146.97,9491.0
2020-05-01 12:40:00,146.79,146.79,146.42,146.59,9800.0,146.79,146.79,146.42,146.59,9800.0
2020-05-01 12:45:00,146.66,146.68,146.0,146.3,32238.0,146.66,146.68,146.0,146.3,32238.0
2020-05-01 12:50:00,146.3,146.42,146.07,146.14,17416.0,146.3,146.42,146.07,146.14,17416.0
2020-05-01 12:55:00,146.28,146.34,145.92,145.92,16483.0,146.28,146.34,145.92,145.92,16483.0
2020-05-01 13:00:00,146.05,146.59,145.92,146.22,28121.0,146.05,146.59,145.92,146.22,28121.0
2020-05-01 13:05:00,146.25,146.46,145.9,146.09,10558.0,146.25,146.46,145.9,146.09,10558.0
2020-05-01 13:10:00,146.11,146.35,146.0,146.01,7988.0,146.11,146.35,146.0,146.01,7988.0
2020-05-01 13:15:00,145.95,146.01,145.56,145.98,7863.0,145.95,146.01,145.56,145.98,7863.0
2020-05-01 13:20:00,145.92,146.03,145.77,145.8,7150.0,145.92,146.03,145.77,145.8,7150.0
2020-05-01 13:25:00,145.79,146.21,145.78,146.09,12887.0,145.79,146.21,145.78,146.09,12887.0
2020-05-01 13:30:00,146.09,146.5,145.88,146.32,13431.0,146.09,146.5,145.88,146.32,13431.0
2020-05-01 13:35:00,146.22,146.22,146.06,146.1,4295.0,146.22,146.22,146.06,146.1,4295.0
2020-05-01 13:40:00,146.06,146.36,146.06,146.19,4480.0,146.06,146.36,146.06,146.19,4480.0
2020-05-01 13:45:00,146.22,146.46,146.17,146.38,5869.0,146.22,146.46,146.17,146.38,5869.0
2020-05-01 13:50:00,146.34,146.61,146.34,146.51,4879.0,146.34,146.61,146.34,146.51,4879.0
2020-05-01 13:55:00,146.48,146.81,146.44,146.69,6083.0,146.48,146.81,146.44,146.69,6083.0
2020-05-01 14:00:00,146.69,147.17,146.61,147.17,9013.0,146.69,147.17,146.61,147.17,9013.0
2020-05-01 14:05:00,147.16,147.27,146.97,147.06,7704.0,147.16,147.27,146.97,147.06,7704.0
2020-05-01 14:10:00,147.02,147.12,146.92,146.97,6478.0,147.02,147.12,146.92,146.97,6478.0
2020-05-01 14:15:00,147.04,147.31,147.03,147.28,3794.0,147.04,147.31,147.03,147.28,3794.0
2020-05-01 14:20:00,147.31,147.7,147.31,147.66,4261.0,147.31,147.7,147.31,147.66,4261.0
2020-05-01 14:25:00,147.77,147.77,147.28,147.43,9684.0,147.77,147.77,147.28,147.43,9684.0
2020-05-01 14:30:00,147.44,147.45,146.91,146.92,10657.0,147.44,147.45,146.91,146.92,10657.0
2020-05-01 14:35:00,146.98,147.2,146.89,147.16,4299.0,146.98,147.2,146.89,147.16,4299.0
2020-05-01 14:40:00,147.12,147.2,146.91,146.93,6441.0,147.12,147.2,146.91,146.93,6441.0
2020-05-01 14:45:00,146.87,146.99,146.79,146.97,6102.0,146.87,146.99,146.79,146.97,6102.0
2020-05-01 14:50:00,146.92,146.94,146.65,146.65,7575.0,146.92,146.94,146.65,146.65,7575.0
2020-05-01 14:55:00,146.71,146.8,146.63,146.68,20071.0,146.71,146.8,146.63,146.68,20071.0
2020-05-01 15:00:00,146.64,146.86,146.59,146.76,12556.0,146.64,146.86,146.59,146.76,12556.0
2020-05-01 15:05:00,146.79,146.87,146.71,146.83,6054.0,146.79,146.87,146.71,146.83,6054.0
2020-05-01 15:10:00,146.86,147.14,146.79,146.79,24154.0,146.86,147.14,146.79,146.79,24154.0
2020-05-01 15:15:00,146.78,147.16,146.57,147.03,34894.0,146.78,147.16,146.57,147.03,34894.0
2020-05-01 15:20:00,147.05,147.28,146.78,146.86,9768.0,147.05,147.28,146.78,146.86,9768.0
2020-05-01 15:25:00,146.78,146.78,146.35,146.46,15775.0,146.78,146.78,146.35,146.46,15775.0
2020-05-01 15:30:00,146.47,146.55,146.05,146.08,21302.0,146.47,146.55,146.05,146.08,21302.0
2020-05-01 15:35:00,146.11,146.31,146.04,146.25,13481.0,146.11,146.31,146.04,146.25,13481.0
2020-05-01 15:40:00,146.25,146.49,146.11,146.47,19841.0,146.25,146.49,146.11,146.47,19841.0
2020-05-01 15:45:00,146.45,146.49,146.13,146.48,37626.0,146.45,146.49,146.13,146.48,37626.0
2020-05-01 15:50:00,146.45,146.49,146.0,146.21,68350.0,146.45,146.49,146.0,146.21,68350.0
2020-05-01 15:55:00,146.18,146.72,146.09,146.68,70714.0,146.18,146.72,146.09,146.68,70714.0
2020-05-04 09:30:00,145.67,145.75,144.81,145.74,12749.0,145.67,145.75,144.81,145.74,12749.0
2020-05-04 09:35:00,146.43,146.99,144.91,146.86,11266.0,146.43,146.99,144.91,146.86,11266.0
2020-05-04 09:40:00,146.66,147.23,146.26,147.22,8734.0,146.66,147.23,146.26,147.22,8734.0
2020-05-04 09:45:00,147.18,147.5,146.64,147.12,7575.0,147.18,147.5,146.64,147.12,7575.0
2020-05-04 09:50:00,147.35,148.11,147.32,147.75,7703.0,147.35,148.11,147.32,147.75,7703.0
2020-05-04 09:55:00,147.92,148.62,147.71,148.62,6378.0,147.92,148.62,147.71,148.62,6378.0
2020-05-04 10:00:00,148.82,148.97,148.17,148.65,5723.0,148.82,148.97,148.17,148.65,5723.0
2020-05-04 10:05:00,148.9,149.33,148.4,148.4,7348.0,148.9,149.33,148.4,148.4,7348.0
2020-05-04 10:10:00,148.86,148.86,148.18,148.47,11725.0,148.86,148.86,148.18,148.47,11725.0
2020-05-04 10:15:00,148.73,148.94,148.63,148.75,7941.0,148.73,148.94,148.63,148.75,7941.0
2020-05-04 10:20:00,148.78,148.83,147.74,147.74,16123.0,148.78,148.83,147.74,147.74,16123.0
2020-05-04 10:25:00,147.86,147.96,147.13,147.55,13697.0,147.86,147.96,147.13,147.55,13697.0
2020-05-04 10:30:00,147.29,147.7,147.1,147.5,15225.0,147.29,147.7,147.1,147.5,15225.0
2020-05-04 10:35:00,147.45,147.81,147.15,147.58,21921.0,147.45,147.81,147.15,147.58,21921.0
2020-05-04 10:40:00,147.52,148.63,147.32,148.11,26881.0,147.52,148.63,147.32,148.11,26881.0
2020-05-04 10:45:00,148.22,148.49,147.67,148.11,11837.0,148.22,148.49,147.67,148.11,11837.0
2020-05-04 10:50:00,148.09,148.24,147.66,148.24,4585.0,148.09,148.24,147.66,148.24,4585.0
2020-05-04 10:55:00,148.2,148.45,147.92,148.0,6350.0,148.2,148.45,147.92,148.0,6350.0
2020-05-04 11:00:00,147.91,148.39,147.9,148.06,9098.0,147.91,148.39,147.9,148.06,9098.0
2020-05-04 11:05:00,148.03,148.47,147.99,148.46,12413.0,148.03,148.47,147.99,148.46,12413.0
2020-05-04 11:10:00,148.42,148.96,148.41,148.47,2200.0,148.42,148.96,148.41,148.47,2200.0
2020-05-04 11:15:00,148.78,148.95,148.75,148.94,1800.0,148.78,148.95,148.75,148.94,1800.0
2020-05-04 11:20:00,148.94,148.94,148.62,148.67,19958.0,148.94,148.94,148.62,148.67,19958.0
2020-05-04 11:25:00,148.62,148.7,148.03,148.17,5000.0,148.62,148.7,148.03,148.17,5000.0
2020-05-04 11:30:00,148.27,148.55,148.04,148.15,12172.0,148.27,148.55,148.04,148.15,12172.0
2020-05-04 11:35:00,148.17,148.42,148.0,148.22,13768.0,148.17,148.42,148.0,148.22,13768.0
2020-05-04 11:40:00,148.31,148.44,148.05,148.38,26527.0,148.31,148.44,148.05,148.38,26527.0
2020-05-04 11:45:00,148.36,148.41,148.05,148.21,25243.0,148.36,148.41,148.05,148.21,25243.0
2020-05-04 11:50:00,148.17,148.91,148.11,148.91,12022.0,148.17,148.91,148.11,148.91,12022.0
2020-05-04 11:55:00,148.91,149.48,148.89,149.02,17492.0,148.91,149.48,148.89,149.02,17492.0
2020-05-04 12:00:00,148.98,149.32,148.85,149.02,15531.0,148.98,149.32,148.85,149.02,15531.0
2020-05-04 12:05:00,149.05,149.27,148.78,149.13,12362.0,149.05,149.27,148.78,149.13,12362.0
2020-05-04 12:10:00,149.13,149.15,148.74,149.0,5616.0,149.13,149.15,148.74,149.0,5616.0
2020-05-04 12:15:00,149.12,149.12,148.71,148.81,5893.0,149.12,149.12,148.71,148.81,5893.0
2020-05-04 12:20:00,148.83,149.03,148.76,148.87,3700.0,148.83,149.03,148.76,148.87,3700.0
2020-05-04 12:25:00,148.98,149.01,148.6,148.74,3903.0,148.98,149.01,148.6,148.74,3903.0
2020-05-04 12:30:00,148.73,148.88,148.42,148.5,2092.0,148.73,148.88,148.42,148.5,2092.0
2020-05-04 12:35:00,148.51,148.51,148.1,148.3,4300.0,148.51,148.51,148.1,148.3,4300.0
2020-05-04 12:40:00,148.43,148.54,148.25,148.53,2618.0,148.43,148.54,148.25,148.53,2618.0
2020-05-04 12:45:00,148.32,148.58,148.32,148.58,1500.0,148.32,148.58,148.32,148.58,1500.0
2020-05-04 12:50:00,148.46,148.5,147.83,147.83,6813.0,148.46,148.5,147.83,147.83,6813.0
2020-05-04 12:55:00,147.9,148.0,147.71,147.93,2689.0,147.9,148.0,147.71,147.93,2689.0
2020-05-04 13:00:00,147.93,148.02,147.71,148.0,1908.0,147.93,148.02,147.71,148.0,1908.0
2020-05-04 13:05:00,147.88,147.98,147.79,147.94,1500.0,147.88,147.98,147.79,147.94,1500.0
2020-05-04 13:10:00,147.93,147.93,147.31,147.56,3764.0,147.93,147.93,147.31,147.56,3764.0
2020-05-04 13:15:00,147.56,147.75,147.28,147.49,3250.0,147.56,147.75,147.28,147.49,3250.0
2020-05-04 13:20:00,147.49,147.55,147.14,147.48,17213.0,147.49,147.55,147.14,147.48,17213.0
2020-05-04 13:25:00,147.35,147.49,147.22,147.37,19292.0,147.35,147.49,147.22,147.37,19292.0
2020-05-04 13:30:00,147.36,148.08,147.35,148.07,17988.0,147.36,148.08,147.35,148.07,17988.0
2020-05-04 13:35:00,148.0,148.55,147.95,148.24,18693.0,148.0,148.55,147.95,148.24,18693.0
2020-05-04 13:40:00,148.19,148.31,147.96,148.13,11298.0,148.19,148.31,147.96,148.13,11298.0
2020-05-04 13:45:00,148.06,148.16,148.01,148.09,12420.0,148.06,148.16,148.01,148.09,12420.0
2020-05-04 13:50:00,148.1,148.2,148.0,148.06,16963.0,148.1,148.2,148.0,148.06,16963.0
2020-05-04 13:55:00,148.06,148.2,148.01,148.05,9507.0,148.06,148.2,148.01,148.05,9507.0
2020-05-04 14:00:00,148.06,148.12,147.79,147.79,5366.0,148.06,148.12,147.79,147.79,5366.0
2020-05-04 14:05:00,147.85,148.19,147.84,148.11,6528.0,147.85,148.19,147.84,148.11,6528.0
2020-05-04 14:10:00,148.06,148.24,148.02,148.1,13473.0,148.06,148.24,148.02,148.1,13473.0
2020-05-04 14:15:00,148.1,148.13,147.89,148.03,20100.0,148.1,148.13,147.89,148.03,20100.0
2020-05-04 14:20:00,148.0,148.32,148.0,148.1,14900.0,148.0,148.32,148.0,148.1,14900.0
2020-05-04 14:25:00,148.08,148.13,148.0,148.09,4320.0,148.08,148.13,148.0,148.09,4320.0
2020-05-04 14:30:00,148.05,148.21,147.89,147.89,6764.0,148.05,148.21,147.89,147.89,6764.0
2020-05-04 14:35:00,147.92,148.11,147.92,147.94,2614.0,147.92,148.11,147.92,147.94,2614.0
2020-05-04 14:40:00,147.96,148.29,147.95,148.12,1986.0,147.96,148.29,147.95,148.12,1986.0
2020-05-04 14:45:00,148.13,148.88,148.01,148.88,20667.0,148.13,148.88,148.01,148.88,20667.0
2020-05-04 14:50:00,148.89,149.08,148.57,148.84,4200.0,148.89,149.08,148.57,148.84,4200.0
2020-05-04 14:55:00,148.81,149.21,148.78,149.07,7843.0,148.81,149.21,148.78,149.07,7843.0
2020-05-04 15:00:00,149.05,149.32,148.81,149.24,7193.0,149.05,149.32,148.81,149.24,7193.0
2020-05-04 15:05:00,149.34,149.34,148.93,149.28,5600.0,149.34,149.34,148.93,149.28,5600.0
2020-05-04 15:10:00,149.34,149.39,149.07,149.1,20812.0,149.34,149.39,149.07,149.1,20812.0
2020-05-04 15:15:00,149.03,149.15,148.96,149.07,21018.0,149.03,149.15,148.96,149.07,21018.0
2020-05-04 15:20:00,149.08,149.19,149.04,149.09,23392.0,149.08,149.19,149.04,149.09,23392.0
2020-05-04 15:25:00,149.05,149.06,148.76,148.76,32537.0,149.05,149.06,148.76,148.76,32537.0
2020-05-04 15:30:00,148.76,148.76,148.45,148.6,44467.0,148.76,148.76,148.45,148.6,44467.0
2020-05-04 15:35:00,148.59,148.7,148.49,148.6,30453.0,148.59,148.7,148.49,148.6,30453.0
2020-05-04 15:40:00,148.63,148.77,148.5,148.61,54717.0,148.63,148.77,148.5,148.61,54717.0
2020-05-04 15:45:00,148.57,148.74,148.47,148.6,41509.0,148.57,148.74,148.47,148.6,41509.0
2020-05-04 15:50:00,148.56,148.71,148.36,148.66,44648.0,148.56,148.71,148.36,148.66,44648.0
2020-05-04 15:55:00,148.63,148.81,148.26,148.47,144558.0,148.63,148.81,148.26,148.47,144558.0
2020-05-05 09:30:00,149.0,151.2,148.85,150.33,135995.0,149.0,151.2,148.85,150.33,135995.0
2020-05-05 09:35:00,150.3,150.66,149.46,149.57,5965.0,150.3,150.66,149.46,149.57,5965.0
2020-05-05 09:40:00,149.56,149.71,148.8,149.28,18952.0,149.56,149.71,148.8,149.28,18952.0
2020-05-05 09:45:00,149.31,150.38,149.3,150.22,25653.0,149.31,150.38,149.3,150.22,25653.0
2020-05-05 09:50:00,150.2,151.6,150.09,151.54,19043.0,150.2,151.6,150.09,151.54,19043.0
2020-05-05 09:55:00,151.35,152.36,151.23,152.31,25961.0,151.35,152.36,151.23,152.31,25961.0
2020-05-05 10:00:00,152.31,152.45,151.84,152.38,19029.0,152.31,152.45,151.84,152.38,19029.0
2020-05-05 10:05:00,152.33,152.64,152.03,152.52,17732.0,152.33,152.64,152.03,152.52,17732.0
2020-05-05 10:10:00,152.49,152.57,151.38,151.39,18167.0,152.49,152.57,151.38,151.39,18167.0
2020-05-05 10:15:00,151.39,151.69,151.27,151.62,10240.0,151.39,151.69,151.27,151.62,10240.0
2020-05-05 10:20:00,151.64,151.66,151.31,151.33,18242.0,151.64,151.66,151.31,151.33,18242.0
2020-05-05 10:25:00,151.3,151.47,150.79,150.93,9260.0,151.3,151.47,150.79,150.93,9260.0
2020-05-05 10:30:00,151.0,151.36,150.99,151.0,7172.0,151.0,151.36,150.99,151.0,7172.0
2020-05-05 10:35:00,150.89,151.06,150.79,151.0,3887.0,150.89,151.06,150.79,151.0,3887.0
2020-05-05 10:40:00,150.99,151.15,150.75,151.11,10672.0,150.99,151.15,150.75,151.11,10672.0
2020-05-05 10:45:00,151.04,151.12,150.94,150.99,6827.0,151.04,151.12,150.94,150.99,6827.0
2020-05-05 10:50:00,151.0,151.23,150.93,151.07,22482.0,151.0,151.23,150.93,151.07,22482.0
2020-05-05 10:55:00,151.13,151.23,150.99,151.03,16345.0,151.13,151.23,150.99,151.03,16345.0
2020-05-05 11:00:00,151.04,151.2,150.96,151.05,49766.0,151.04,151.2,150.96,151.05,49766.0
2020-05-05 11:05:00,151.09,151.18,150.98,151.09,76744.0,151.09,151.18,150.98,151.09,76744.0
2020-05-05 11:10:00,151.09,151.13,150.59,150.61,9925.0,151.09,151.13,150.59,150.61,9925.0
2020-05-05 11:15:00,150.7,151.1,150.59,150.98,7782.0,150.7,151.1,150.59,150.98,7782.0
2020-05-05 11:20:00,151.08,151.97,151.08,151.44,22580.0,151.08,151.97,151.08,151.44,22580.0
2020-05-05 11:25:00,151.36,151.48,151.08,151.29,8450.0,151.36,151.48,151.08,151.29,8450.0
2020-05-05 11:30:00,151.37,151.61,151.33,151.42,19791.0,151.37,151.61,151.33,151.42,19791.0
2020-05-05 11:35:00,151.44,151.65,151.07,151.19,15306.0,151.44,151.65,151.07,151.19,15306.0
2020-05-05 11:40:00,151.24,151.56,151.23,151.25,13503.0,151.24,151.56,151.23,151.25,13503.0
2020-05-05 11:45:00,151.27,151.86,151.21,151.56,62704.0,151.27,151.86,151.21,151.56,62704.0
2020-05-05 11:50:00,151.58,151.6,151.41,151.44,57002.0,151.58,151.6,151.41,151.44,57002.0
2020-05-05 11:55:00,151.46,151.49,151.23,151.44,13001.0,151.46,151.49,151.23,151.44,13001.0
2020-05-05 12:00:00,151.46,151.75,151.41,151.47,6290.0,151.46,151.75,151.41,151.47,6290.0
2020-05-05 12:05:00,151.47,151.54,151.36,151.37,6639.0,151.47,151.54,151.36,151.37,6639.0
2020-05-05 12:10:00,151.4,151.49,151.26,151.36,7247.0,151.4,151.49,151.26,151.36,7247.0
2020-05-05 12:15:00,151.44,151.44,151.34,151.39,3080.0,151.44,151.44,151.34,151.39,3080.0
2020-05-05 12:20:00,151.33,151.5,151.17,151.17,6816.0,151.33,151.5,151.17,151.17,6816.0
2020-05-05 12:25:00,151.15,151.25,150.63,150.7,14842.0,151.15,151.25,150.63,150.7,14842.0
2020-05-05 12:30:00,150.67,151.25,150.67,150.92,13674.0,150.67,151.25,150.67,150.92,13674.0
2020-05-05 12:35:00,150.92,150.93,150.75,150.79,5274.0,150.92,150.93,150.75,150.79,5274.0
2020-05-05 12:40:00,150.79,150.79,150.4,150.4,8047.0,150.79,150.79,150.4,150.4,8047.0
2020-05-05 12:45:00,150.4,151.13,150.4,151.0,6592.0,150.4,151.13,150.4,151.0,6592.0
2020-05-05 12:50:00,151.03,151.03,150.72,150.85,10210.0,151.03,151.03,150.72,150.85,10210.0
2020-05-05 12:55:00,150.8,150.86,150.6,150.81,64645.0,150.8,150.86,150.6,150.81,64645.0
2020-05-05 13:00:00,150.9,151.16,150.82,150.83,6962.0,150.9,151.16,150.82,150.83,6962.0
2020-05-05 13:05:00,150.7,150.84,150.66,150.7,5027.0,150.7,150.84,150.66,150.7,5027.0
2020-05-05 13:10:00,150.78,150.85,150.62,150.66,105712.0,150.78,150.85,150.62,150.66,105712.0
2020-05-05 13:15:00,150.67,150.94,150.62,150.75,5664.0,150.67,150.94,150.62,150.75,5664.0
2020-05-05 13:20:00,150.59,150.88,150.3,150.87,9049.0,150.59,150.88,150.3,150.87,9049.0
2020-05-05 13:25:00,150.97,151.09,150.82,150.92,7136.0,150.97,151.09,150.82,150.92,7136.0
2020-05-05 13:30:00,150.95,151.06,150.71,151.0,4152.0,150.95,151.06,150.71,151.0,4152.0
2020-05-05 13:35:00,151.1,151.1,150.89,150.94,7138.0,151.1,151.1,150.89,150.94,7138.0
2020-05-05 13:40:00,150.95,150.97,150.81,150.82,8228.0,150.95,150.97,150.81,150.82,8228.0
2020-05-05 13:45:00,150.97,151.15,150.93,151.13,3642.0,150.97,151.15,150.93,151.13,3642.0
2020-05-05 13:50:00,151.19,151.49,151.09,151.09,10374.0,151.19,151.49,151.09,151.09,10374.0
2020-05-05 13:55:00,151.11,151.11,150.85,150.96,6162.0,151.11,151.11,150.85,150.96,6162.0
2020-05-05 14:00:00,151.01,151.15,150.94,151.09,6504.0,151.01,151.15,150.94,151.09,6504.0
2020-05-05 14:05:00,151.09,151.26,151.03,151.17,8671.0,151.09,151.26,151.03,151.17,8671.0
2020-05-05 14:10:00,151.16,151.48,151.09,151.44,17322.0,151.16,151.48,151.09,151.44,17322.0
2020-05-05 14:15:00,151.47,151.72,151.41,151.59,26501.0,151.47,151.72,151.41,151.59,26501.0
2020-05-05 14:20:00,151.57,151.78,151.42,151.66,48001.0,151.57,151.78,151.42,151.66,48001.0
2020-05-05 14:25:00,151.7,151.71,151.46,151.56,10778.0,151.7,151.71,151.46,151.56,10778.0
2020-05-05 14:30:00,151.52,152.07,151.5,151.62,13051.0,151.52,152.07,151.5,151.62,13051.0
2020-05-05 14:35:00,151.69,151.8,151.65,151.72,4614.0,151.69,151.8,151.65,151.72,4614.0
2020-05-05 14:40:00,151.72,152.18,151.57,152.01,17196.0,151.72,152.18,151.57,152.01,17196.0
2020-05-05 14:45:00,152.06,152.3,151.86,152.3,4607.0,152.06,152.3,151.86,152.3,4607.0
2020-05-05 14:50:00,152.36,152.65,152.36,152.54,25989.0,152.36,152.65,152.36,152.54,25989.0
2020-05-05 14:55:00,152.53,152.63,152.33,152.35,20321.0,152.53,152.63,152.33,152.35,20321.0
2020-05-05 15:00:00,152.3,152.45,152.19,152.34,5774.0,152.3,152.45,152.19,152.34,5774.0
2020-05-05 15:05:00,152.43,152.55,152.33,152.4,9734.0,152.43,152.55,152.33,152.4,9734.0
2020-05-05 15:10:00,152.4,152.4,152.0,152.14,13528.0,152.4,152.4,152.0,152.14,13528.0
2020-05-05 15:15:00,152.11,152.25,151.75,152.17,31288.0,152.11,152.25,151.75,152.17,31288.0
2020-05-05 15:20:00,152.24,152.32,152.0,152.31,36765.0,152.24,152.32,152.0,152.31,36765.0
2020-05-05 15:25:00,152.29,152.41,151.64,151.86,28102.0,152.29,152.41,151.64,151.86,28102.0
2020-05-05 15:30:00,151.77,151.84,151.06,151.3,35772.0,151.77,151.84,151.06,151.3,35772.0
2020-05-05 15:35:00,151.25,151.25,150.74,151.14,27276.0,151.25,151.25,150.74,151.14,27276.0
2020-05-05 15:40:00,151.14,151.73,151.05,151.73,23191.0,151.14,151.73,151.05,151.73,23191.0
2020-05-05 15:45:00,151.57,151.92,151.48,151.92,22946.0,151.57,151.92,151.48,151.92,22946.0
2020-05-05 15:50:00,151.96,152.61,151.96,152.57,52203.0,151.96,152.61,151.96,152.57,52203.0
2020-05-05 15:55:00,152.53,152.54,151.85,152.19,84408.0,152.53,152.54,151.85,152.19,84408.0
2020-05-06 09:30:00,153.69,154.78,152.91,153.83,19010.0,153.69,154.78,152.91,153.83,19010.0
2020-05-06 09:35:00,154.91,155.0,153.82,153.89,10913.0,154.91,155.0,153.82,153.89,10913.0
2020-05-06 09:40:00,154.23,154.48,153.5,153.53,5931.0,154.23,154.48,153.5,153.53,5931.0
2020-05-06 09:45:00,153.72,154.27,153.72,153.74,8818.0,153.72,154.27,153.72,153.74,8818.0
2020-05-06 09:50:00,153.74,153.98,152.78,152.79,12150.0,153.74,153.98,152.78,152.79,12150.0
2020-05-06 09:55:00,152.89,153.01,151.39,151.68,25355.0,152.89,153.01,151.39,151.68,25355.0
2020-05-06 10:00:00,151.54,151.96,151.16,151.33,35845.0,151.54,151.96,151.16,151.33,35845.0
2020-05-06 10:05:00,151.17,151.91,151.07,151.17,5330.0,151.17,151.91,151.07,151.17,5330.0
2020-05-06 10:10:00,151.05,151.37,150.74,151.12,6520.0,151.05,151.37,150.74,151.12,6520.0
2020-05-06 10:15:00,151.31,151.98,151.31,151.41,2975.0,151.31,151.98,151.31,151.41,2975.0
2020-05-06 10:20:00,151.59,152.18,151.47,152.06,12261.0,151.59,152.18,151.47,152.06,12261.0
2020-05-06 10:25:00,152.05,152.99,152.05,152.8,4523.0,152.05,152.99,152.05,152.8,4523.0
2020-05-06 10:30:00,152.78,153.24,152.72,153.15,9549.0,152.78,153.24,152.72,153.15,9549.0
2020-05-06 10:35:00,153.12,153.46,152.99,153.35,16600.0,153.12,153.46,152.99,153.35,16600.0
2020-05-06 10:40:00,153.4,153.83,153.18,153.83,4800.0,153.4,153.83,153.18,153.83,4800.0
2020-05-06 10:45:00,154.0,154.49,154.0,154.22,12067.0,154.0,154.49,154.0,154.22,12067.0
2020-05-06 10:50:00,154.19,154.42,153.85,153.88,5149.0,154.19,154.42,153.85,153.88,5149.0
2020-05-06 10:55:00,153.82,154.04,153.52,153.52,3707.0,153.82,154.04,153.52,153.52,3707.0
2020-05-06 11:00:00,153.57,153.83,153.53,153.8,3700.0,153.57,153.83,153.53,153.8,3700.0
2020-05-06 11:05:00,153.88,153.91,153.52,153.8,4020.0,153.88,153.91,153.52,153.8,4020.0
2020-05-06 11:10:00,154.04,154.07,153.5,153.63,3333.0,154.04,154.07,153.5,153.63,3333.0
2020-05-06 11:15:00,153.6,153.82,153.39,153.5,3140.0,153.6,153.82,153.39,153.5,3140.0
2020-05-06 11:20:00,153.48,153.51,153.01,153.13,6725.0,153.48,153.51,153.01,153.13,6725.0
2020-05-06 11:25:00,153.02,153.56,152.91,153.41,3546.0,153.02,153.56,152.91,153.41,3546.0
2020-05-06 11:30:00,153.33,153.36,153.1,153.36,1176.0,153.33,153.36,153.1,153.36,1176.0
2020-05-06 11:35:00,153.26,153.48,153.25,153.47,2156.0,153.26,153.48,153.25,153.47,2156.0
2020-05-06 11:40:00,153.39,153.56,153.02,153.02,3100.0,153.39,153.56,153.02,153.02,3100.0
2020-05-06 11:45:00,153.13,153.17,152.46,152.46,6743.0,153.13,153.17,152.46,152.46,6743.0
2020-05-06 11:50:00,152.56,152.89,152.36,152.84,7360.0,152.56,152.89,152.36,152.84,7360.0
2020-05-06 11:55:00,152.77,153.02,152.7,152.95,6563.0,152.77,153.02,152.7,152.95,6563.0
2020-05-06 12:00:00,153.0,153.09,152.58,152.89,11774.0,153.0,153.09,152.58,152.89,11774.0
2020-05-06 12:05:00,152.87,152.87,152.57,152.84,5560.0,152.87,152.87,152.57,152.84,5560.0
2020-05-06 12:10:00,152.68,152.8,152.57,152.8,700.0,152.68,152.8,152.57,152.8,700.0
2020-05-06 12:15:00,152.79,153.07,152.78,153.03,12341.0,152.79,153.07,152.78,153.03,12341.0
2020-05-06 12:20:00,153.05,153.07,152.85,153.0,4876.0,153.05,153.07,152.85,153.0,4876.0
2020-05-06 12:25:00,152.96,153.2,152.91,153.12,13638.0,152.96,153.2,152.91,153.12,13638.0
2020-05-06 12:30:00,153.12,153.54,153.02,153.54,3534.0,153.12,153.54,153.02,153.54,3534.0
2020-05-06 12:35:00,153.57,153.67,153.34,153.5,4999.0,153.57,153.67,153.34,153.5,4999.0
2020-05-06 12:40:00,153.44,153.73,153.33,153.68,4421.0,153.44,153.73,153.33,153.68,4421.0
2020-05-06 12:45:00,153.78,153.84,153.67,153.71,5300.0,153.78,153.84,153.67,153.71,5300.0
2020-05-06 12:50:00,153.79,154.13,153.79,154.05,9219.0,153.79,154.13,153.79,154.05,9219.0
2020-05-06 12:55:00,153.99,154.16,153.92,154.11,4901.0,153.99,154.16,153.92,154.11,4901.0
2020-05-06 13:00:00,154.12,154.12,153.64,153.7,3600.0,154.12,154.12,153.64,153.7,3600.0
2020-05-06 13:05:00,153.72,153.72,153.6,153.72,3510.0,153.72,153.72,153.6,153.72,3510.0
2020-05-06 13:10:00,153.69,154.06,153.6,153.97,3501.0,153.69,154.06,153.6,153.97,3501.0
2020-05-06 13:15:00,154.05,154.08,153.81,154.03,2435.0,154.05,154.08,153.81,154.03,2435.0
2020-05-06 13:20:00,154.06,154.09,153.74,154.01,10330.0,154.06,154.09,153.74,154.01,10330.0
2020-05-06 13:25:00,154.05,154.24,153.91,154.13,2600.0,154.05,154.24,153.91,154.13,2600.0
2020-05-06 13:30:00,154.15,154.43,154.15,154.35,3725.0,154.15,154.43,154.15,154.35,3725.0
2020-05-06 13:35:00,154.34,154.65,154.31,154.42,17120.0,154.34,154.65,154.31,154.42,17120.0
2020-05-06 13:40:00,154.33,154.36,154.23,154.34,3200.0,154.33,154.36,154.23,154.34,3200.0
2020-05-06 13:45:00,154.34,154.53,154.21,154.34,15686.0,154.34,154.53,154.21,154.34,15686.0
2020-05-06 13:50:00,154.35,154.55,154.35,154.46,6157.0,154.35,154.55,154.35,154.46,6157.0
2020-05-06 13:55:00,154.5,154.81,154.5,154.8,4954.0,154.5,154.81,154.5,154.8,4954.0
2020-05-06 14:00:00,154.77,154.81,154.2,154.43,8294.0,154.77,154.81,154.2,154.43,8294.0
2020-05-06 14:05:00,154.49,154.53,154.19,154.19,3918.0,154.49,154.53,154.19,154.19,3918.0
2020-05-06 14:10:00,154.02,154.09,153.86,154.09,8300.0,154.02,154.09,153.86,154.09,8300.0
2020-05-06 14:15:00,154.11,154.21,154.0,154.11,1800.0,154.11,154.21,154.0,154.11,1800.0
2020-05-06 14:20:00,154.14,154.21,153.95,154.1,7563.0,154.14,154.21,153.95,154.1,7563.0
2020-05-06 14:25:00,154.02,154.15,153.76,153.78,6424.0,154.02,154.15,153.76,153.78,6424.0
2020-05-06 14:30:00,153.79,153.79,153.41,153.45,13499.0,153.79,153.79,153.41,153.45,13499.0
2020-05-06 14:35:00,153.36,153.67,153.34,153.63,3131.0,153.36,153.67,153.34,153.63,3131.0
2020-05-06 14:40:00,153.66,153.81,153.42,153.49,7417.0,153.66,153.81,153.42,153.49,7417.0
2020-05-06 14:45:00,153.56,153.67,153.48,153.48,13846.0,153.56,153.67,153.48,153.48,13846.0
2020-05-06 14:50:00,153.47,153.49,153.21,153.21,11416.0,153.47,153.49,153.21,153.21,11416.0
2020-05-06 14:55:00,153.22,153.49,153.21,153.45,9634.0,153.22,153.49,153.21,153.45,9634.0
2020-05-06 15:00:00,153.5,153.64,153.37,153.59,9632.0,153.5,153.64,153.37,153.59,9632.0
2020-05-06 15:05:00,153.65,153.75,153.39,153.47,10259.0,153.65,153.75,153.39,153.47,10259.0
2020-05-06 15:10:00,153.48,153.51,153.21,153.29,7477.0,153.48,153.51,153.21,153.29,7477.0
2020-05-06 15:15:00,153.29,153.46,153.2,153.39,5393.0,153.29,153.46,153.2,153.39,5393.0
2020-05-06 15:20:00,153.49,153.54,153.21,153.48,6383.0,153.49,153.54,153.21,153.48,6383.0
2020-05-06 15:25:00,153.5,153.61,153.18,153.3,12375.0,153.5,153.61,153.18,153.3,12375.0
2020-05-06 15:30:00,153.25,153.25,152.9,153.0,12447.0,153.25,153.25,152.9,153.0,12447.0
2020-05-06 15:35:00,152.99,153.11,152.83,152.98,10391.0,152.99,153.11,152.83,152.98,10391.0
2020-05-06 15:40:00,153.06,153.08,152.8,153.05,19708.0,153.06,153.08,152.8,153.05,19708.0
2020-05-06 15:45:00,153.01,153.02,152.17,152.17,37139.0,153.01,153.02,152.17,152.17,37139.0
2020-05-06 15:50:00,152.07,152.78,151.92,152.57,47935.0,152.07,152.78,151.92,152.57,47935.0
2020-05-06 15:55:00,152.68,152.68,152.15,152.19,44477.0,152.68,152.68,152.15,152.19,44477.0
2020-05-07 09:30:00,155.0,157.03,154.22,156.85,19925.0,155.0,157.03,154.22,156.85,19925.0
2020-05-07 09:35:00,156.94,156.99,155.83,156.51,33285.0,156.94,156.99,155.83,156.51,33285.0
2020-05-07 09:40:00,156.5,157.7,156.04,157.7,14488.0,156.5,157.7,156.04,157.7,14488.0
2020-05-07 09:45:00,157.67,158.19,157.42,158.08,39073.0,157.67,158.19,157.42,158.08,39073.0
2020-05-07 09:50:00,158.03,159.25,157.52,159.13,29204.0,158.03,159.25,157.52,159.13,29204.0
2020-05-07 09:55:00,159.22,159.23,158.04,158.28,17512.0,159.22,159.23,158.04,158.28,17512.0
2020-05-07 10:00:00,158.12,158.4,157.77,157.97,17370.0,158.12,158.4,157.77,157.97,17370.0
2020-05-07 10:05:00,158.03,158.11,157.27,157.62,9976.0,158.03,158.11,157.27,157.62,9976.0
2020-05-07 10:10:00,157.47,157.58,156.63,157.24,10288.0,157.47,157.58,156.63,157.24,10288.0
2020-05-07 10:15:00,157.22,157.55,157.09,157.35,6901.0,157.22,157.55,157.09,157.35,6901.0
2020-05-07 10:20:00,157.34,157.75,157.34,157.7,5200.0,157.34,157.75,157.34,157.7,5200.0
2020-05-07 10:25:00,157.67,158.76,157.54,158.74,9693.0,157.67,158.76,157.54,158.74,9693.0
2020-05-07 10:30:00,158.6,159.24,158.6,158.95,19232.0,158.6,159.24,158.6,158.95,19232.0
2020-05-07 10:35:00,158.9,158.94,158.34,158.34,22546.0,158.9,158.94,158.34,158.34,22546.0
2020-05-07 10:40:00,158.37,159.3,158.35,158.91,22521.0,158.37,159.3,158.35,158.91,22521.0
2020-05-07 10:45:00,159.01,159.37,158.63,158.63,11505.0,159.01,159.37,158.63,158.63,11505.0
2020-05-07 10:50:00,158.62,158.68,158.02,158.07,16122.0,158.62,158.68,158.02,158.07,16122.0
2020-05-07 10:55:00,158.15,158.15,157.83,157.97,12323.0,158.15,158.15,157.83,157.97,12323.0
2020-05-07 11:00:00,158.05,158.49,157.9,158.41,19103.0,158.05,158.49,157.9,158.41,19103.0
2020-05-07 11:05:00,158.38,158.62,158.35,158.35,17466.0,158.38,158.62,158.35,158.35,17466.0
2020-05-07 11:10:00,158.33,158.4,158.0,158.0,13131.0,158.33,158.4,158.0,158.0,13131.0
2020-05-07 11:15:00,158.0,158.09,157.8,158.04,10960.0,158.0,158.09,157.8,158.04,10960.0
2020-05-07 11:20:00,158.02,158.07,157.5,157.5,11984.0,158.02,158.07,157.5,157.5,11984.0
2020-05-07 11:25:00,157.51,157.8,157.5,157.73,6693.0,157.51,157.8,157.5,157.73,6693.0
2020-05-07 11:30:00,157.75,158.09,157.75,157.87,4764.0,157.75,158.09,157.75,157.87,4764.0
2020-05-07 11:35:00,157.98,158.05,157.76,157.76,3600.0,157.98,158.05,157.76,157.76,3600.0
2020-05-07 11:40:00,157.81,158.71,157.81,158.71,5196.0,157.81,158.71,157.81,158.71,5196.0
2020-05-07 11:45:00,158.7,159.06,158.7,158.83,7117.0,158.7,159.06,158.7,158.83,7117.0
2020-05-07 11:50:00,158.82,158.94,158.52,158.53,5349.0,158.82,158.94,158.52,158.53,5349.0
2020-05-07 11:55:00,158.65,159.0,158.47,158.76,11362.0,158.65,159.0,158.47,158.76,11362.0
2020-05-07 12:00:00,158.72,158.79,158.35,158.44,4450.0,158.72,158.79,158.35,158.44,4450.0
2020-05-07 12:05:00,158.5,158.73,158.45,158.58,13035.0,158.5,158.73,158.45,158.58,13035.0
2020-05-07 12:10:00,158.47,158.99,158.41,158.89,15314.0,158.47,158.99,158.41,158.89,15314.0
2020-05-07 12:15:00,158.95,159.26,158.95,159.14,14213.0,158.95,159.26,158.95,159.14,14213.0
2020-05-07 12:20:00,159.11,159.24,158.68,158.69,7948.0,159.11,159.24,158.68,158.69,7948.0
2020-05-07 12:25:00,158.75,159.1,158.74,159.03,12057.0,158.75,159.1,158.74,159.03,12057.0
2020-05-07 12:30:00,159.06,159.07,158.89,159.0,5037.0,159.06,159.07,158.89,159.0,5037.0
2020-05-07 12:35:00,159.07,159.2,158.94,159.2,12777.0,159.07,159.2,158.94,159.2,12777.0
2020-05-07 12:40:00,159.32,159.5,159.22,159.36,14290.0,159.32,159.5,159.22,159.36,14290.0
2020-05-07 12:45:00,159.38,159.59,159.13,159.18,16999.0,159.38,159.59,159.13,159.18,16999.0
2020-05-07 12:50:00,159.22,159.44,159.11,159.44,11331.0,159.22,159.44,159.11,159.44,11331.0
2020-05-07 12:55:00,159.45,159.8,159.25,159.8,6700.0,159.45,159.8,159.25,159.8,6700.0
2020-05-07 13:00:00,159.83,159.95,159.65,159.94,10520.0,159.83,159.95,159.65,159.94,10520.0
2020-05-07 13:05:00,159.98,160.62,159.95,160.47,65674.0,159.98,160.62,159.95,160.47,65674.0
2020-05-07 13:10:00,160.42,160.48,160.05,160.45,22945.0,160.42,160.48,160.05,160.45,22945.0
2020-05-07 13:15:00,160.37,160.78,160.26,160.78,17383.0,160.37,160.78,160.26,160.78,17383.0
2020-05-07 13:20:00,160.72,160.9,160.4,160.58,20544.0,160.72,160.9,160.4,160.58,20544.0
2020-05-07 13:25:00,160.55,160.79,160.29,160.4,16682.0,160.55,160.79,160.29,160.4,16682.0
2020-05-07 13:30:00,160.52,160.86,160.47,160.86,23960.0,160.52,160.86,160.47,160.86,23960.0
2020-05-07 13:35:00,160.86,161.38,160.8,161.18,31264.0,160.86,161.38,160.8,161.18,31264.0
2020-05-07 13:40:00,161.21,161.41,160.91,161.12,30477.0,161.21,161.41,160.91,161.12,30477.0
2020-05-07 13:45:00,161.12,161.35,161.02,161.21,19697.0,161.12,161.35,161.02,161.21,19697.0
2020-05-07 13:50:00,161.24,161.37,160.9,161.01,12245.0,161.24,161.37,160.9,161.01,12245.0
2020-05-07 13:55:00,161.05,161.45,161.05,161.39,4701.0,161.05,161.45,161.05,161.39,4701.0
2020-05-07 14:00:00,161.36,161.5,161.08,161.25,12993.0,161.36,161.5,161.08,161.25,12993.0
2020-05-07 14:05:00,161.29,161.58,161.22,161.55,10975.0,161.29,161.58,161.22,161.55,10975.0
2020-05-07 14:10:00,161.55,161.77,161.22,161.77,14961.0,161.55,161.77,161.22,161.77,14961.0
2020-05-07 14:15:00,161.77,161.88,161.38,161.48,18728.0,161.77,161.88,161.38,161.48,18728.0
2020-05-07 14:20:00,161.5,161.5,160.9,160.9,17117.0,161.5,161.5,160.9,160.9,17117.0
2020-05-07 14:25:00,160.85,161.51,160.81,161.48,6674.0,160.85,161.51,160.81,161.48,6674.0
2020-05-07 14:30:00,161.52,161.86,161.5,161.75,19131.0,161.52,161.86,161.5,161.75,19131.0
2020-05-07 14:35:00,161.75,162.05,161.65,161.86,32040.0,161.75,162.05,161.65,161.86,32040.0
2020-05-07 14:40:00,161.85,161.9,161.69,161.82,19935.0,161.85,161.9,161.69,161.82,19935.0
2020-05-07 14:45:00,161.83,161.83,161.42,161.62,26204.0,161.83,161.83,161.42,161.62,26204.0
2020-05-07 14:50:00,161.65,161.93,161.59,161.83,35676.0,161.65,161.93,161.59,161.83,35676.0
2020-05-07 14:55:00,161.81,161.97,161.65,161.71,14245.0,161.81,161.97,161.65,161.71,14245.0
2020-05-07 15:00:00,161.65,161.66,160.56,161.0,20165.0,161.65,161.66,160.56,161.0,20165.0
2020-05-07 15:05:00,161.0,161.87,161.0,161.79,24155.0,161.0,161.87,161.0,161.79,24155.0
2020-05-07 15:10:00,161.72,161.99,161.49,161.59,25796.0,161.72,161.99,161.49,161.59,25796.0
2020-05-07 15:15:00,161.61,161.75,161.26,161.39,36771.0,161.61,161.75,161.26,161.39,36771.0
2020-05-07 15:20:00,161.42,161.64,161.42,161.58,17463.0,161.42,161.64,161.42,161.58,17463.0
2020-05-07 15:25:00,161.62,161.7,161.43,161.67,18969.0,161.62,161.7,161.43,161.67,18969.0
2020-05-07 15:30:00,161.68,161.68,161.12,161.53,24582.0,161.68,161.68,161.12,161.53,24582.0
2020-05-07 15:35:00,161.52,161.56,161.11,161.2,26672.0,161.52,161.56,161.11,161.2,26672.0
2020-05-07 15:40:00,161.13,161.28,160.73,160.77,26558.0,161.13,161.28,160.73,160.77,26558.0
2020-05-07 15:45:00,160.75,161.08,160.74,160.87,28276.0,160.75,161.08,160.74,160.87,28276.0
2020-05-07 15:50:00,160.95,161.35,160.6,160.72,51952.0,160.95,161.35,160.6,160.72,51952.0
2020-05-07 15:55:00,160.77,160.86,160.38,160.71,88705.0,160.77,160.86,160.38,160.71,88705.0
2020-05-08 09:30:00,162.82,163.61,162.17,162.43,64563.0,162.82,163.61,162.17,162.43,64563.0
2020-05-08 09:35:00,162.39,162.66,160.15,161.97,61622.0,162.39,162.66,160.15,161.97,61622.0
2020-05-08 09:40:00,161.85,162.86,161.85,162.73,11036.0,161.85,162.86,161.85,162.73,11036.0
2020-05-08 09:45:00,162.86,163.85,162.79,163.5,21566.0,162.86,163.85,162.79,163.5,21566.0
2020-05-08 09:50:00,163.5,164.05,163.13,163.25,27118.0,163.5,164.05,163.13,163.25,27118.0
2020-05-08 09:55:00,163.22,163.93,162.95,163.71,21625.0,163.22,163.93,162.95,163.71,21625.0
2020-05-08 10:00:00,163.73,163.9,163.31,163.64,23355.0,163.73,163.9,163.31,163.64,23355.0
2020-05-08 10:05:00,163.68,164.04,163.39,163.4,12558.0,163.68,164.04,163.39,163.4,12558.0
2020-05-08 10:10:00,163.43,163.98,163.39,163.73,14293.0,163.43,163.98,163.39,163.73,14293.0
2020-05-08 10:15:00,163.63,164.53,163.42,164.5,21834.0,163.63,164.53,163.42,164.5,21834.0
2020-05-08 10:20:00,164.43,164.72,164.22,164.63,9814.0,164.43,164.72,164.22,164.63,9814.0
2020-05-08 10:25:00,164.45,164.99,163.96,164.81,26496.0,164.45,164.99,163.96,164.81,26496.0
2020-05-08 10:30:00,164.77,164.92,164.17,164.87,16390.0,164.77,164.92,164.17,164.87,16390.0
2020-05-08 10:35:00,164.87,165.79,164.85,165.31,56768.0,164.87,165.79,164.85,165.31,56768.0
2020-05-08 10:40:00,165.32,165.7,164.47,164.47,16689.0,165.32,165.7,164.47,164.47,16689.0
2020-05-08 10:45:00,164.47,164.89,164.43,164.53,8305.0,164.47,164.89,164.43,164.53,8305.0
2020-05-08 10:50:00,164.52,164.56,163.83,163.95,12964.0,164.52,164.56,163.83,163.95,12964.0
2020-05-08 10:55:00,164.13,164.57,163.92,164.53,9109.0,164.13,164.57,163.92,164.53,9109.0
2020-05-08 11:00:00,164.51,164.73,164.03,164.6,7277.0,164.51,164.73,164.03,164.6,7277.0
2020-05-08 11:05:00,164.67,165.2,164.66,165.02,6116.0,164.67,165.2,164.66,165.02,6116.0
2020-05-08 11:10:00,165.02,165.03,164.56,164.83,5501.0,165.02,165.03,164.56,164.83,5501.0
2020-05-08 11:15:00,164.77,164.84,164.48,164.62,9858.0,164.77,164.84,164.48,164.62,9858.0
2020-05-08 11:20:00,164.58,164.59,163.93,164.31,13022.0,164.58,164.59,163.93,164.31,13022.0
2020-05-08 11:25:00,164.33,164.44,163.92,164.31,5432.0,164.33,164.44,163.92,164.31,5432.0
2020-05-08 11:30:00,164.28,164.35,164.14,164.3,6265.0,164.28,164.35,164.14,164.3,6265.0
2020-05-08 11:35:00,164.39,164.68,164.16,164.68,4891.0,164.39,164.68,164.16,164.68,4891.0
2020-05-08 11:40:00,164.58,164.68,164.38,164.45,6783.0,164.58,164.68,164.38,164.45,6783.0
2020-05-08 11:45:00,164.44,164.56,164.27,164.43,5125.0,164.44,164.56,164.27,164.43,5125.0
2020-05-08 11:50:00,164.34,164.73,164.34,164.72,9089.0,164.34,164.73,164.34,164.72,9089.0
2020-05-08 11:55:00,164.71,164.76,164.58,164.59,8023.0,164.71,164.76,164.58,164.59,8023.0
2020-05-08 12:00:00,164.59,164.77,164.59,164.66,1986.0,164.59,164.77,164.59,164.66,1986.0
2020-05-08 12:05:00,164.77,165.03,164.63,164.8,7777.0,164.77,165.03,164.63,164.8,7777.0
2020-05-08 12:10:00,164.82,164.96,164.56,164.81,6256.0,164.82,164.96,164.56,164.81,6256.0
2020-05-08 12:15:00,164.83,164.9,164.69,164.79,7778.0,164.83,164.9,164.69,164.79,7778.0
2020-05-08 12:20:00,164.78,164.89,164.57,164.61,6694.0,164.78,164.89,164.57,164.61,6694.0
2020-05-08 12:25:00,164.66,164.66,164.35,164.64,4411.0,164.66,164.66,164.35,164.64,4411.0
2020-05-08 12:30:00,164.73,165.28,164.6,165.28,6919.0,164.73,165.28,164.6,165.28,6919.0
2020-05-08 12:35:00,165.28,165.5,165.12,165.27,13821.0,165.28,165.5,165.12,165.27,13821.0
2020-05-08 12:40:00,165.25,165.29,164.99,165.09,4540.0,165.25,165.29,164.99,165.09,4540.0
2020-05-08 12:45:00,165.05,165.13,164.91,164.91,3796.0,165.05,165.13,164.91,164.91,3796.0
2020-05-08 12:50:00,164.89,165.0,164.88,165.0,7513.0,164.89,165.0,164.88,165.0,7513.0
2020-05-08 12:55:00,164.93,165.03,164.86,164.95,8728.0,164.93,165.03,164.86,164.95,8728.0
2020-05-08 13:00:00,164.92,165.02,164.88,164.95,7118.0,164.92,165.02,164.88,164.95,7118.0
2020-05-08 13:05:00,164.91,164.91,164.66,164.67,7068.0,164.91,164.91,164.66,164.67,7068.0
2020-05-08 13:10:00,164.72,165.0,164.72,165.0,3568.0,164.72,165.0,164.72,165.0,3568.0
2020-05-08 13:15:00,165.0,165.0,164.72,164.76,5649.0,165.0,165.0,164.72,164.76,5649.0
2020-05-08 13:20:00,164.74,164.81,164.4,164.44,3431.0,164.74,164.81,164.4,164.44,3431.0
2020-05-08 13:25:00,164.48,164.48,164.15,164.31,17685.0,164.48,164.48,164.15,164.31,17685.0
2020-05-08 13:30:00,164.42,164.55,164.28,164.55,5221.0,164.42,164.55,164.28,164.55,5221.0
2020-05-08 13:35:00,164.63,164.69,164.39,164.55,9770.0,164.63,164.69,164.39,164.55,9770.0
2020-05-08 13:40:00,164.55,164.63,164.14,164.23,7172.0,164.55,164.63,164.14,164.23,7172.0
2020-05-08 13:45:00,164.22,164.36,164.0,164.05,6346.0,164.22,164.36,164.0,164.05,6346.0
2020-05-08 13:50:00,164.24,164.4,164.09,164.09,5400.0,164.24,164.4,164.09,164.09,5400.0
2020-05-08 13:55:00,164.09,164.16,163.85,163.87,10099.0,164.09,164.16,163.85,163.87,10099.0
2020-05-08 14:00:00,163.84,164.56,163.8,164.17,17730.0,163.84,164.56,163.8,164.17,17730.0
2020-05-08 14:05:00,164.12,164.2,163.98,164.0,3100.0,164.12,164.2,163.98,164.0,3100.0
2020-05-08 14:10:00,164.0,164.36,164.0,164.28,11074.0,164.0,164.36,164.0,164.28,11074.0
2020-05-08 14:15:00,164.27,164.52,164.27,164.31,8310.0,164.27,164.52,164.27,164.31,8310.0
2020-05-08 14:20:00,164.36,164.5,164.28,164.5,2592.0,164.36,164.5,164.28,164.5,2592.0
2020-05-08 14:25:00,164.5,164.58,164.24,164.36,24511.0,164.5,164.58,164.24,164.36,24511.0
2020-05-08 14:30:00,164.37,164.4,164.01,164.09,8161.0,164.37,164.4,164.01,164.09,8161.0
2020-05-08 14:35:00,164.17,164.17,163.8,163.92,5771.0,164.17,164.17,163.8,163.92,5771.0
2020-05-08 14:40:00,163.91,164.02,163.84,163.98,3123.0,163.91,164.02,163.84,163.98,3123.0
2020-05-08 14:45:00,164.02,164.21,163.99,164.08,7768.0,164.02,164.21,163.99,164.08,7768.0
2020-05-08 14:50:00,164.11,164.2,164.0,164.0,7150.0,164.11,164.2,164.0,164.0,7150.0
2020-05-08 14:55:00,164.04,164.36,164.04,164.19,10247.0,164.04,164.36,164.04,164.19,10247.0
2020-05-08 15:00:00,164.29,164.39,164.22,164.24,24597.0,164.29,164.39,164.22,164.24,24597.0
2020-05-08 15:05:00,164.27,164.51,163.99,164.5,24986.0,164.27,164.51,163.99,164.5,24986.0
2020-05-08 15:10:00,164.48,164.51,164.25,164.49,11433.0,164.48,164.51,164.25,164.49,11433.0
2020-05-08 15:15:00,164.54,164.64,164.39,164.6,22796.0,164.54,164.64,164.39,164.6,22796.0
2020-05-08 15:20:00,164.57,164.62,164.33,164.35,13007.0,164.57,164.62,164.33,164.35,13007.0
2020-05-08 15:25:00,164.42,164.5,164.17,164.5,12258.0,164.42,164.5,164.17,164.5,12258.0
2020-05-08 15:30:00,164.46,164.76,164.45,164.57,14845.0,164.46,164.76,164.45,164.57,14845.0
2020-05-08 15:35:00,164.52,164.97,164.46,164.84,23744.0,164.52,164.97,164.46,164.84,23744.0
2020-05-08 15:40:00,164.87,165.41,164.87,165.35,32236.0,164.87,165.41,164.87,165.35,32236.0
2020-05-08 15:45:00,165.32,165.37,165.12,165.14,22493.0,165.32,165.37,165.12,165.14,22493.0
2020-05-08 15:50:00,165.1,165.42,164.78,165.35,45734.0,165.1,165.42,164.78,165.35,45734.0
2020-05-08 15:55:00,165.22,165.57,165.22,165.56,111345.0,165.22,165.57,165.22,165.56,111345.0
2020-05-11 09:30:00,165.96,167.39,164.57,167.39,99037.0,165.96,167.39,164.57,167.39,99037.0
2020-05-11 09:35:00,167.13,167.79,166.68,167.54,22773.0,167.13,167.79,166.68,167.54,22773.0
2020-05-11 09:40:00,167.56,167.56,165.79,165.93,23889.0,167.56,167.56,165.79,165.93,23889.0
2020-05-11 09:45:00,166.02,166.16,164.53,164.66,21031.0,166.02,166.16,164.53,164.66,21031.0
2020-05-11 09:50:00,164.73,165.86,164.62,165.43,21575.0,164.73,165.86,164.62,165.43,21575.0
2020-05-11 09:55:00,165.53,165.57,163.75,164.4,28824.0,165.53,165.57,163.75,164.4,28824.0
2020-05-11 10:00:00,164.36,165.05,164.34,164.93,30273.0,164.36,165.05,164.34,164.93,30273.0
2020-05-11 10:05:00,164.92,165.87,164.6,165.85,43504.0,164.92,165.87,164.6,165.85,43504.0
2020-05-11 10:10:00,165.82,166.19,165.67,165.8,25691.0,165.82,166.19,165.67,165.8,25691.0
2020-05-11 10:15:00,165.81,165.96,165.2,165.4,17798.0,165.81,165.96,165.2,165.4,17798.0
2020-05-11 10:20:00,165.39,166.23,165.32,166.18,13794.0,165.39,166.23,165.32,166.18,13794.0
2020-05-11 10:25:00,166.06,166.3,165.78,166.09,19632.0,166.06,166.3,165.78,166.09,19632.0
2020-05-11 10:30:00,166.0,166.1,165.51,165.82,19091.0,166.0,166.1,165.51,165.82,19091.0
2020-05-11 10:35:00,165.82,165.98,165.33,165.97,15736.0,165.82,165.98,165.33,165.97,15736.0
2020-05-11 10:40:00,165.99,166.77,165.95,166.47,18771.0,165.99,166.77,165.95,166.47,18771.0
2020-05-11 10:45:00,166.33,166.75,166.1,166.43,7318.0,166.33,166.75,166.1,166.43,7318.0
2020-05-11 10:50:00,166.35,166.7,166.08,166.55,6971.0,166.35,166.7,166.08,166.55,6971.0
2020-05-11 10:55:00,166.47,166.81,166.34,166.65,10682.0,166.47,166.81,166.34,166.65,10682.0
2020-05-11 11:00:00,166.69,167.0,166.41,166.85,9867.0,166.69,167.0,166.41,166.85,9867.0
2020-05-11 11:05:00,166.79,166.8,166.38,166.58,3645.0,166.79,166.8,166.38,166.58,3645.0
2020-05-11 11:10:00,166.56,166.62,166.23,166.48,4646.0,166.56,166.62,166.23,166.48,4646.0
2020-05-11 11:15:00,166.54,167.2,166.54,167.05,9176.0,166.54,167.2,166.54,167.05,9176.0
2020-05-11 11:20:00,167.05,167.34,167.03,167.18,12047.0,167.05,167.34,167.03,167.18,12047.0
2020-05-11 11:25:00,167.12,167.16,166.74,166.75,5660.0,167.12,167.16,166.74,166.75,5660.0
2020-05-11 11:30:00,166.7,166.76,166.44,166.64,3348.0,166.7,166.76,166.44,166.64,3348.0
2020-05-11 11:35:00,166.59,166.59,166.21,166.34,3800.0,166.59,166.59,166.21,166.34,3800.0
2020-05-11 11:40:00,166.26,166.75,166.26,166.41,12330.0,166.26,166.75,166.26,166.41,12330.0
2020-05-11 11:45:00,166.36,166.84,166.36,166.74,5149.0,166.36,166.84,166.36,166.74,5149.0
2020-05-11 11:50:00,166.75,167.0,166.72,166.74,7335.0,166.75,167.0,166.72,166.74,7335.0
2020-05-11 11:55:00,166.77,167.04,166.71,166.95,6004.0,166.77,167.04,166.71,166.95,6004.0
2020-05-11 12:00:00,166.95,167.1,166.53,166.71,4239.0,166.95,167.1,166.53,166.71,4239.0
2020-05-11 12:05:00,166.69,166.88,166.48,166.51,5633.0,166.69,166.88,166.48,166.51,5633.0
2020-05-11 12:10:00,166.45,166.92,166.33,166.91,7538.0,166.45,166.92,166.33,166.91,7538.0
2020-05-11 12:15:00,166.94,167.37,166.79,166.96,12481.0,166.94,167.37,166.79,166.96,12481.0
2020-05-11 12:20:00,167.0,167.66,167.0,167.54,13606.0,167.0,167.66,167.0,167.54,13606.0
2020-05-11 12:25:00,167.49,167.81,167.37,167.75,7884.0,167.49,167.81,167.37,167.75,7884.0
2020-05-11 12:30:00,167.8,168.11,167.65,167.99,7933.0,167.8,168.11,167.65,167.99,7933.0
2020-05-11 12:35:00,167.94,167.94,167.5,167.51,10222.0,167.94,167.94,167.5,167.51,10222.0
2020-05-11 12:40:00,167.5,167.57,167.29,167.39,7341.0,167.5,167.57,167.29,167.39,7341.0
2020-05-11 12:45:00,167.31,167.72,167.29,167.3,6076.0,167.31,167.72,167.29,167.3,6076.0
2020-05-11 12:50:00,167.34,167.63,167.33,167.58,8208.0,167.34,167.63,167.33,167.58,8208.0
2020-05-11 12:55:00,167.47,167.92,167.46,167.56,9082.0,167.47,167.92,167.46,167.56,9082.0
2020-05-11 13:00:00,167.65,167.74,167.37,167.63,5730.0,167.65,167.74,167.37,167.63,5730.0
2020-05-11 13:05:00,167.59,167.65,167.25,167.36,6612.0,167.59,167.65,167.25,167.36,6612.0
2020-05-11 13:10:00,167.36,167.67,167.31,167.61,5212.0,167.36,167.67,167.31,167.61,5212.0
2020-05-11 13:15:00,167.58,167.68,167.43,167.68,15717.0,167.58,167.68,167.43,167.68,15717.0
2020-05-11 13:20:00,167.68,167.68,167.43,167.49,2350.0,167.68,167.68,167.43,167.49,2350.0
2020-05-11 13:25:00,167.49,167.95,167.49,167.73,8013.0,167.49,167.95,167.49,167.73,8013.0
2020-05-11 13:30:00,167.71,167.87,167.7,167.85,2789.0,167.71,167.87,167.7,167.85,2789.0
2020-05-11 13:35:00,167.83,168.05,167.81,168.01,3892.0,167.83,168.05,167.81,168.01,3892.0
2020-05-11 13:40:00,168.05,168.05,167.58,167.6,7554.0,168.05,168.05,167.58,167.6,7554.0
2020-05-11 13:45:00,167.71,167.99,167.69,167.94,8507.0,167.71,167.99,167.69,167.94,8507.0
2020-05-11 13:50:00,167.98,168.17,167.87,168.06,10300.0,167.98,168.17,167.87,168.06,10300.0
2020-05-11 13:55:00,168.08,168.5,168.08,168.44,12377.0,168.08,168.5,168.08,168.44,12377.0
2020-05-11 14:00:00,168.47,168.75,168.4,168.44,14026.0,168.47,168.75,168.4,168.44,14026.0
2020-05-11 14:05:00,168.46,168.47,167.73,167.73,22487.0,168.46,168.47,167.73,167.73,22487.0
2020-05-11 14:10:00,167.73,167.9,167.61,167.87,13549.0,167.73,167.9,167.61,167.87,13549.0
2020-05-11 14:15:00,167.87,168.13,167.8,168.13,11783.0,167.87,168.13,167.8,168.13,11783.0
2020-05-11 14:20:00,168.12,168.67,167.94,168.67,31788.0,168.12,168.67,167.94,168.67,31788.0
2020-05-11 14:25:00,168.67,168.73,168.08,168.11,17220.0,168.67,168.73,168.08,168.11,17220.0
2020-05-11 14:30:00,168.13,168.31,168.09,168.28,6625.0,168.13,168.31,168.09,168.28,6625.0
2020-05-11 14:35:00,168.29,168.5,168.18,168.5,13468.0,168.29,168.5,168.18,168.5,13468.0
2020-05-11 14:40:00,168.48,168.51,168.24,168.31,19700.0,168.48,168.51,168.24,168.31,19700.0
2020-05-11 14:45:00,168.31,168.32,167.9,168.19,9740.0,168.31,168.32,167.9,168.19,9740.0
2020-05-11 14:50:00,168.21,168.27,168.14,168.18,16391.0,168.21,168.27,168.14,168.18,16391.0
2020-05-11 14:55:00,168.19,168.27,168.04,168.19,5336.0,168.19,168.27,168.04,168.19,5336.0
2020-05-11 15:00:00,168.17,168.54,168.16,168.39,11930.0,168.17,168.54,168.16,168.39,11930.0
2020-05-11 15:05:00,168.38,168.61,168.33,168.4,9793.0,168.38,168.61,168.33,168.4,9793.0
2020-05-11 15:10:00,168.47,168.47,168.32,168.39,8526.0,168.47,168.47,168.32,168.39,8526.0
2020-05-11 15:15:00,168.43,168.55,168.0,168.13,24270.0,168.43,168.55,168.0,168.13,24270.0
2020-05-11 15:20:00,168.05,168.17,167.8,167.8,7918.0,168.05,168.17,167.8,167.8,7918.0
2020-05-11 15:25:00,167.83,167.88,167.59,167.83,8704.0,167.83,167.88,167.59,167.83,8704.0
2020-05-11 15:30:00,167.77,167.84,167.61,167.66,11444.0,167.77,167.84,167.61,167.66,11444.0
2020-05-11 15:35:00,167.64,167.7,166.66,166.74,31276.0,167.64,167.7,166.66,166.74,31276.0
2020-05-11 15:40:00,166.75,167.42,166.75,167.37,21275.0,166.75,167.42,166.75,167.37,21275.0
2020-05-11 15:45:00,167.36,167.36,166.77,166.88,45093.0,167.36,167.36,166.77,166.88,45093.0
2020-05-11 15:50:00,167.02,167.69,166.58,166.7,78653.0,167.02,167.69,166.58,166.7,78653.0
2020-05-11 15:55:00,166.64,167.24,166.46,166.65,73637.0,166.64,167.24,166.46,166.65,73637.0
2020-05-12 09:30:00,167.59,168.42,166.29,166.59,53133.0,167.59,168.42,166.29,166.59,53133.0
2020-05-12 09:35:00,166.5,166.51,164.55,164.95,32395.0,166.5,166.51,164.55,164.95,32395.0
2020-05-12 09:40:00,164.87,165.41,163.09,163.11,30488.0,164.87,165.41,163.09,163.11,30488.0
2020-05-12 09:45:00,163.21,163.31,162.05,162.56,34740.0,163.21,163.31,162.05,162.56,34740.0
2020-05-12 09:50:00,162.71,162.8,161.23,161.48,37341.0,162.71,162.8,161.23,161.48,37341.0
2020-05-12 09:55:00,161.5,162.56,161.5,162.39,19276.0,161.5,162.56,161.5,162.39,19276.0
2020-05-12 10:00:00,162.26,162.55,161.72,162.21,26905.0,162.26,162.55,161.72,162.21,26905.0
2020-05-12 10:05:00,162.24,163.47,162.05,163.45,9988.0,162.24,163.47,162.05,163.45,9988.0
2020-05-12 10:10:00,163.45,164.2,163.32,163.83,6540.0,163.45,164.2,163.32,163.83,6540.0
2020-05-12 10:15:00,163.85,164.6,163.81,164.47,10511.0,163.85,164.6,163.81,164.47,10511.0
2020-05-12 10:20:00,164.62,165.09,164.55,164.8,10892.0,164.62,165.09,164.55,164.8,10892.0
2020-05-12 10:25:00,164.84,165.1,164.05,164.25,13202.0,164.84,165.1,164.05,164.25,13202.0
2020-05-12 10:30:00,164.34,164.87,164.14,164.5,7700.0,164.34,164.87,164.14,164.5,7700.0
2020-05-12 10:35:00,164.39,165.25,164.39,164.81,5550.0,164.39,165.25,164.39,164.81,5550.0
2020-05-12 10:40:00,164.8,165.36,164.71,165.0,8310.0,164.8,165.36,164.71,165.0,8310.0
2020-05-12 10:45:00,165.07,165.28,164.72,164.72,8878.0,165.07,165.28,164.72,164.72,8878.0
2020-05-12 10:50:00,164.66,165.19,164.5,165.17,4900.0,164.66,165.19,164.5,165.17,4900.0
2020-05-12 10:55:00,165.2,165.24,164.84,165.09,6714.0,165.2,165.24,164.84,165.09,6714.0
2020-05-12 11:00:00,165.06,165.19,164.78,164.96,13837.0,165.06,165.19,164.78,164.96,13837.0
2020-05-12 11:05:00,164.96,165.35,164.84,165.05,11444.0,164.96,165.35,164.84,165.05,11444.0
2020-05-12 11:10:00,165.02,165.07,164.58,164.95,8967.0,165.02,165.07,164.58,164.95,8967.0
2020-05-12 11:15:00,164.98,165.41,164.83,164.91,5000.0,164.98,165.41,164.83,164.91,5000.0
2020-05-12 11:20:00,164.87,164.98,164.77,164.86,3200.0,164.87,164.98,164.77,164.86,3200.0
2020-05-12 11:25:00,164.84,165.1,164.72,164.72,3925.0,164.84,165.1,164.72,164.72,3925.0
2020-05-12 11:30:00,164.87,164.9,164.28,164.28,2978.0,164.87,164.9,164.28,164.28,2978.0
2020-05-12 11:35:00,164.33,164.69,164.24,164.62,3335.0,164.33,164.69,164.24,164.62,3335.0
2020-05-12 11:40:00,164.7,164.7,164.29,164.29,2948.0,164.7,164.7,164.29,164.29,2948.0
2020-05-12 11:45:00,164.45,164.45,164.03,164.03,2200.0,164.45,164.45,164.03,164.03,2200.0
2020-05-12 11:50:00,164.18,164.46,164.11,164.39,5100.0,164.18,164.46,164.11,164.39,5100.0
2020-05-12 11:55:00,164.45,164.57,164.2,164.54,7201.0,164.45,164.57,164.2,164.54,7201.0
2020-05-12 12:00:00,164.51,164.97,164.5,164.88,3988.0,164.51,164.97,164.5,164.88,3988.0
2020-05-12 12:05:00,164.9,164.92,164.7,164.78,3600.0,164.9,164.92,164.7,164.78,3600.0
2020-05-12 12:10:00,164.78,164.79,164.44,164.62,4797.0,164.78,164.79,164.44,164.62,4797.0
2020-05-12 12:15:00,164.63,164.67,164.39,164.5,4147.0,164.63,164.67,164.39,164.5,4147.0
2020-05-12 12:20:00,164.51,164.73,164.49,164.61,5903.0,164.51,164.73,164.49,164.61,5903.0
2020-05-12 12:25:00,164.64,164.91,164.54,164.86,7100.0,164.64,164.91,164.54,164.86,7100.0
2020-05-12 12:30:00,164.81,164.92,164.56,164.71,7005.0,164.81,164.92,164.56,164.71,7005.0
2020-05-12 12:35:00,164.72,164.91,164.71,164.81,1700.0,164.72,164.91,164.71,164.81,1700.0
2020-05-12 12:40:00,164.81,164.99,164.63,164.7,9152.0,164.81,164.99,164.63,164.7,9152.0
2020-05-12 12:45:00,164.7,164.96,164.65,164.8,5314.0,164.7,164.96,164.65,164.8,5314.0
2020-05-12 12:50:00,164.82,164.98,164.77,164.88,5600.0,164.82,164.98,164.77,164.88,5600.0
2020-05-12 12:55:00,164.88,164.97,164.82,164.82,5816.0,164.88,164.97,164.82,164.82,5816.0
2020-05-12 13:00:00,164.89,164.89,164.32,164.34,12503.0,164.89,164.89,164.32,164.34,12503.0
2020-05-12 13:05:00,164.34,164.67,164.02,164.67,37547.0,164.34,164.67,164.02,164.67,37547.0
2020-05-12 13:10:00,164.65,164.65,164.11,164.24,21057.0,164.65,164.65,164.11,164.24,21057.0
2020-05-12 13:15:00,164.21,164.22,163.67,163.89,6180.0,164.21,164.22,163.67,163.89,6180.0
2020-05-12 13:20:00,163.85,163.92,163.48,163.5,3259.0,163.85,163.92,163.48,163.5,3259.0
2020-05-12 13:25:00,163.49,163.66,163.42,163.55,4136.0,163.49,163.66,163.42,163.55,4136.0
2020-05-12 13:30:00,163.56,163.71,163.54,163.69,4950.0,163.56,163.71,163.54,163.69,4950.0
2020-05-12 13:35:00,163.7,163.71,163.5,163.56,3171.0,163.7,163.71,163.5,163.56,3171.0
2020-05-12 13:40:00,163.56,163.64,163.4,163.57,5543.0,163.56,163.64,163.4,163.57,5543.0
2020-05-12 13:45:00,163.56,163.89,163.41,163.67,10778.0,163.56,163.89,163.41,163.67,10778.0
2020-05-12 13:50:00,163.68,163.96,163.65,163.82,9223.0,163.68,163.96,163.65,163.82,9223.0
2020-05-12 13:55:00,163.77,163.93,163.74,163.87,7758.0,163.77,163.93,163.74,163.87,7758.0
2020-05-12 14:00:00,163.89,163.89,163.67,163.72,5400.0,163.89,163.89,163.67,163.72,5400.0
2020-05-12 14:05:00,163.81,163.82,163.42,163.42,5939.0,163.81,163.82,163.42,163.42,5939.0
2020-05-12 14:10:00,163.33,163.38,162.93,162.93,7204.0,163.33,163.38,162.93,162.93,7204.0
2020-05-12 14:15:00,162.97,163.06,162.73,162.87,4030.0,162.97,163.06,162.73,162.87,4030.0
2020-05-12 14:20:00,162.95,163.02,162.83,162.97,4309.0,162.95,163.02,162.83,162.97,4309.0
2020-05-12 14:25:00,163.03,163.05,162.79,162.87,5700.0,163.03,163.05,162.79,162.87,5700.0
2020-05-12 14:30:00,162.92,163.0,162.68,162.95,4638.0,162.92,163.0,162.68,162.95,4638.0
2020-05-12 14:35:00,162.92,163.24,162.81,163.22,2581.0,162.92,163.24,162.81,163.22,2581.0
2020-05-12 14:40:00,163.18,163.28,162.74,162.88,5430.0,163.18,163.28,162.74,162.88,5430.0
2020-05-12 14:45:00,162.97,163.05,162.81,162.83,3200.0,162.97,163.05,162.81,162.83,3200.0
2020-05-12 14:50:00,162.85,163.23,162.77,163.18,15503.0,162.85,163.23,162.77,163.18,15503.0
2020-05-12 14:55:00,163.14,163.15,163.05,163.09,4185.0,163.14,163.15,163.05,163.09,4185.0
2020-05-12 15:00:00,163.12,163.18,162.68,162.8,4800.0,163.12,163.18,162.68,162.8,4800.0
2020-05-12 15:05:00,162.86,163.02,162.68,162.9,5472.0,162.86,163.02,162.68,162.9,5472.0
2020-05-12 15:10:00,162.88,162.94,162.68,162.68,6300.0,162.88,162.94,162.68,162.68,6300.0
2020-05-12 15:15:00,162.7,162.78,162.27,162.27,4900.0,162.7,162.78,162.27,162.27,4900.0
2020-05-12 15:20:00,162.22,162.3,161.74,161.74,16039.0,162.22,162.3,161.74,161.74,16039.0
2020-05-12 15:25:00,161.8,162.07,161.75,161.79,11570.0,161.8,162.07,161.75,161.79,11570.0
2020-05-12 15:30:00,161.84,162.21,161.73,161.77,14651.0,161.84,162.21,161.73,161.77,14651.0
2020-05-12 15:35:00,161.78,161.83,161.05,161.35,20708.0,161.78,161.83,161.05,161.35,20708.0
2020-05-12 15:40:00,161.28,161.34,160.44,160.78,38753.0,161.28,161.34,160.44,160.78,38753.0
2020-05-12 15:45:00,160.78,161.02,160.4,160.44,30226.0,160.78,161.02,160.4,160.44,30226.0
2020-05-12 15:50:00,160.4,160.44,159.58,160.34,72741.0,160.4,160.44,159.58,160.34,72741.0
2020-05-12 15:55:00,160.39,160.39,159.62,159.73,114857.0,160.39,160.39,159.62,159.73,114857.0
2020-05-13 09:30:00,160.55,160.85,157.29,157.48,50898.0,160.55,160.85,157.29,157.48,50898.0
2020-05-13 09:35:00,157.34,157.9,155.59,157.47,43229.0,157.34,157.9,155.59,157.47,43229.0
2020-05-13 09:40:00,157.49,159.0,157.25,158.53,24920.0,157.49,159.0,157.25,158.53,24920.0
2020-05-13 09:45:00,158.3,159.81,158.3,159.41,18880.0,158.3,159.81,158.3,159.41,18880.0
2020-05-13 09:50:00,159.39,160.03,159.16,159.45,20694.0,159.39,160.03,159.16,159.45,20694.0
2020-05-13 09:55:00,159.37,159.91,159.06,159.29,20185.0,159.37,159.91,159.06,159.29,20185.0
2020-05-13 10:00:00,159.47,160.03,159.32,159.84,12020.0,159.47,160.03,159.32,159.84,12020.0
2020-05-13 10:05:00,159.84,159.9,159.31,159.39,9110.0,159.84,159.9,159.31,159.39,9110.0
2020-05-13 10:10:00,159.48,159.61,159.03,159.16,6705.0,159.48,159.61,159.03,159.16,6705.0
2020-05-13 10:15:00,159.2,159.83,159.07,159.8,9736.0,159.2,159.83,159.07,159.8,9736.0
2020-05-13 10:20:00,159.71,159.82,159.11,159.11,9988.0,159.71,159.82,159.11,159.11,9988.0
2020-05-13 10:25:00,159.22,159.66,159.12,159.43,10240.0,159.22,159.66,159.12,159.43,10240.0
2020-05-13 10:30:00,159.42,160.31,159.42,160.03,25662.0,159.42,160.31,159.42,160.03,25662.0
2020-05-13 10:35:00,160.09,160.12,159.02,159.2,5150.0,160.09,160.12,159.02,159.2,5150.0
2020-05-13 10:40:00,159.22,159.27,159.02,159.15,8405.0,159.22,159.27,159.02,159.15,8405.0
2020-05-13 10:45:00,159.11,159.11,158.64,158.72,7157.0,159.11,159.11,158.64,158.72,7157.0
2020-05-13 10:50:00,158.73,158.73,158.11,158.41,15549.0,158.73,158.73,158.11,158.41,15549.0
2020-05-13 10:55:00,158.32,158.32,157.62,157.62,7396.0,158.32,158.32,157.62,157.62,7396.0
2020-05-13 11:00:00,157.61,158.19,157.38,158.19,7145.0,157.61,158.19,157.38,158.19,7145.0
2020-05-13 11:05:00,158.18,158.72,157.93,158.33,6317.0,158.18,158.72,157.93,158.33,6317.0
2020-05-13 11:10:00,158.42,159.02,158.41,159.0,2600.0,158.42,159.02,158.41,159.0,2600.0
2020-05-13 11:15:00,159.09,159.09,158.25,158.25,8019.0,159.09,159.09,158.25,158.25,8019.0
2020-05-13 11:20:00,158.31,158.31,157.06,157.28,16146.0,158.31,158.31,157.06,157.28,16146.0
2020-05-13 11:25:00,157.14,157.28,156.72,157.28,10981.0,157.14,157.28,156.72,157.28,10981.0
2020-05-13 11:30:00,157.32,157.83,157.19,157.5,4607.0,157.32,157.83,157.19,157.5,4607.0
2020-05-13 11:35:00,157.34,157.34,156.6,156.93,6458.0,157.34,157.34,156.6,156.93,6458.0
2020-05-13 11:40:00,157.11,157.17,156.28,156.31,5755.0,157.11,157.17,156.28,156.31,5755.0
2020-05-13 11:45:00,156.35,156.39,155.01,155.03,15985.0,156.35,156.39,155.01,155.03,15985.0
2020-05-13 11:50:00,155.1,155.61,154.69,155.36,24195.0,155.1,155.61,154.69,155.36,24195.0
2020-05-13 11:55:00,155.21,155.27,154.56,155.22,10648.0,155.21,155.27,154.56,155.22,10648.0
2020-05-13 12:00:00,155.25,155.49,154.32,154.41,13621.0,155.25,155.49,154.32,154.41,13621.0
2020-05-13 12:05:00,154.45,154.55,153.02,153.09,18269.0,154.45,154.55,153.02,153.09,18269.0
2020-05-13 12:10:00,153.12,153.77,152.91,152.91,25368.0,153.12,153.77,152.91,152.91,25368.0
2020-05-13 12:15:00,152.92,153.31,152.12,152.13,23164.0,152.92,153.31,152.12,152.13,23164.0
2020-05-13 12:20:00,152.09,152.19,151.73,151.73,105879.0,152.09,152.19,151.73,151.73,105879.0
2020-05-13 12:25:00,151.72,152.97,151.65,152.73,89786.0,151.72,152.97,151.65,152.73,89786.0
2020-05-13 12:30:00,152.86,152.86,151.35,152.0,50669.0,152.86,152.86,151.35,152.0,50669.0
2020-05-13 12:35:00,152.03,152.32,151.51,152.09,29568.0,152.03,152.32,151.51,152.09,29568.0
2020-05-13 12:40:00,152.09,152.22,151.63,151.92,14311.0,152.09,152.22,151.63,151.92,14311.0
2020-05-13 12:45:00,151.95,152.36,151.86,152.26,38302.0,151.95,152.36,151.86,152.26,38302.0
2020-05-13 12:50:00,152.3,152.32,151.81,152.06,19490.0,152.3,152.32,151.81,152.06,19490.0
2020-05-13 12:55:00,152.16,152.25,151.84,152.0,30458.0,152.16,152.25,151.84,152.0,30458.0
2020-05-13 13:00:00,152.09,152.1,150.93,151.03,18236.0,152.09,152.1,150.93,151.03,18236.0
2020-05-13 13:05:00,151.13,151.39,151.12,151.36,12461.0,151.13,151.39,151.12,151.36,12461.0
2020-05-13 13:10:00,151.43,151.66,151.09,151.55,54001.0,151.43,151.66,151.09,151.55,54001.0
2020-05-13 13:15:00,151.5,151.75,151.19,151.65,10454.0,151.5,151.75,151.19,151.65,10454.0
2020-05-13 13:20:00,151.75,151.82,151.17,151.72,10450.0,151.75,151.82,151.17,151.72,10450.0
2020-05-13 13:25:00,151.67,152.62,151.51,152.55,11591.0,151.67,152.62,151.51,152.55,11591.0
2020-05-13 13:30:00,152.53,153.11,152.4,152.92,23977.0,152.53,153.11,152.4,152.92,23977.0
2020-05-13 13:35:00,152.91,153.38,152.77,153.05,5578.0,152.91,153.38,152.77,153.05,5578.0
2020-05-13 13:40:00,153.37,153.37,152.63,153.05,4901.0,153.37,153.37,152.63,153.05,4901.0
2020-05-13 13:45:00,153.02,153.35,152.99,153.05,10428.0,153.02,153.35,152.99,153.05,10428.0
2020-05-13 13:50:00,153.07,153.07,152.75,152.96,7914.0,153.07,153.07,152.75,152.96,7914.0
2020-05-13 13:55:00,152.96,153.05,152.79,152.86,6818.0,152.96,153.05,152.79,152.86,6818.0
2020-05-13 14:00:00,152.85,152.85,151.94,151.94,8488.0,152.85,152.85,151.94,151.94,8488.0
2020-05-13 14:05:00,151.96,152.38,151.67,152.33,26233.0,151.96,152.38,151.67,152.33,26233.0
2020-05-13 14:10:00,152.37,152.81,152.28,152.66,4059.0,152.37,152.81,152.28,152.66,4059.0
2020-05-13 14:15:00,152.56,152.97,152.51,152.78,18100.0,152.56,152.97,152.51,152.78,18100.0
2020-05-13 14:20:00,152.78,152.81,152.37,152.62,8942.0,152.78,152.81,152.37,152.62,8942.0
2020-05-13 14:25:00,152.55,152.66,152.16,152.16,11680.0,152.55,152.66,152.16,152.16,11680.0
2020-05-13 14:30:00,152.25,152.38,151.84,152.2,19391.0,152.25,152.38,151.84,152.2,19391.0
2020-05-13 14:35:00,152.13,152.37,151.69,151.72,12512.0,152.13,152.37,151.69,151.72,12512.0
2020-05-13 14:40:00,151.77,151.87,151.0,151.15,33580.0,151.77,151.87,151.0,151.15,33580.0
2020-05-13 14:45:00,151.17,151.46,150.96,151.24,67851.0,151.17,151.46,150.96,151.24,67851.0
2020-05-13 14:50:00,151.24,151.35,150.93,151.02,61985.0,151.24,151.35,150.93,151.02,61985.0
2020-05-13 14:55:00,151.02,151.1,150.77,150.91,26772.0,151.02,151.1,150.77,150.91,26772.0
2020-05-13 15:00:00,150.88,151.41,150.86,151.11,82633.0,150.88,151.41,150.86,151.11,82633.0
2020-05-13 15:05:00,151.11,151.14,150.33,150.33,43218.0,151.11,151.14,150.33,150.33,43218.0
2020-05-13 15:10:00,150.49,150.97,150.15,150.32,56846.0,150.49,150.97,150.15,150.32,56846.0
2020-05-13 15:15:00,150.32,150.43,149.95,150.31,42162.0,150.32,150.43,149.95,150.31,42162.0
2020-05-13 15:20:00,150.32,150.49,149.96,149.97,57211.0,150.32,150.49,149.96,149.97,57211.0
2020-05-13 15:25:00,150.02,150.49,149.83,150.16,138432.0,150.02,150.49,149.83,150.16,138432.0
2020-05-13 15:30:00,150.16,150.43,149.93,150.11,61884.0,150.16,150.43,149.93,150.11,61884.0
2020-05-13 15:35:00,150.15,150.51,150.02,150.44,65270.0,150.15,150.51,150.02,150.44,65270.0
2020-05-13 15:40:00,150.56,152.65,150.55,152.39,42297.0,150.56,152.65,150.55,152.39,42297.0
2020-05-13 15:45:00,152.36,152.85,152.04,152.78,29884.0,152.36,152.85,152.04,152.78,29884.0
2020-05-13 15:50:00,152.76,153.69,152.62,153.68,54236.0,152.76,153.69,152.62,153.68,54236.0
2020-05-13 15:55:00,153.68,153.9,153.37,153.69,90226.0,153.68,153.9,153.37,153.69,90226.0
2020-05-14 09:30:00,153.54,153.66,151.25,151.99,50777.0,153.54,153.66,151.25,151.99,50777.0
2020-05-14 09:35:00,152.05,152.55,151.02,151.03,12604.0,152.05,152.55,151.02,151.03,12604.0
2020-05-14 09:40:00,151.0,151.96,150.31,151.54,18630.0,151.0,151.96,150.31,151.54,18630.0
2020-05-14 09:45:00,151.27,152.02,150.12,150.21,23170.0,151.27,152.02,150.12,150.21,23170.0
2020-05-14 09:50:00,150.3,150.87,149.33,149.39,27222.0,150.3,150.87,149.33,149.39,27222.0
2020-05-14 09:55:00,149.24,150.97,149.23,150.7,29345.0,149.24,150.97,149.23,150.7,29345.0
2020-05-14 10:00:00,150.75,150.87,150.13,150.59,11395.0,150.75,150.87,150.13,150.59,11395.0
2020-05-14 10:05:00,150.89,151.62,150.79,151.57,7072.0,150.89,151.62,150.79,151.57,7072.0
2020-05-14 10:10:00,151.51,151.99,150.91,151.1,19555.0,151.51,151.99,150.91,151.1,19555.0
2020-05-14 10:15:00,151.16,151.4,150.63,151.33,9219.0,151.16,151.4,150.63,151.33,9219.0
2020-05-14 10:20:00,151.32,151.48,150.82,151.0,5650.0,151.32,151.48,150.82,151.0,5650.0
2020-05-14 10:25:00,151.11,151.44,150.52,150.61,9236.0,151.11,151.44,150.52,150.61,9236.0
2020-05-14 10:30:00,150.51,151.17,150.45,151.12,5300.0,150.51,151.17,150.45,151.12,5300.0
2020-05-14 10:35:00,150.91,151.74,150.74,151.65,15473.0,150.91,151.74,150.74,151.65,15473.0
2020-05-14 10:40:00,151.59,151.75,151.35,151.5,13251.0,151.59,151.75,151.35,151.5,13251.0
2020-05-14 10:45:00,151.56,152.32,151.27,152.32,14955.0,151.56,152.32,151.27,152.32,14955.0
2020-05-14 10:50:00,152.21,152.52,151.93,152.32,20030.0,152.21,152.52,151.93,152.32,20030.0
2020-05-14 10:55:00,152.24,152.27,151.6,152.14,7262.0,152.24,152.27,151.6,152.14,7262.0
2020-05-14 11:00:00,152.19,153.07,152.07,152.64,7481.0,152.19,153.07,152.07,152.64,7481.0
2020-05-14 11:05:00,152.58,153.43,152.38,153.14,12568.0,152.58,153.43,152.38,153.14,12568.0
2020-05-14 11:10:00,153.2,153.54,152.82,153.25,17459.0,153.2,153.54,152.82,153.25,17459.0
2020-05-14 11:15:00,153.37,154.1,153.37,153.6,17794.0,153.37,154.1,153.37,153.6,17794.0
2020-05-14 11:20:00,153.47,153.49,152.48,152.48,5700.0,153.47,153.49,152.48,152.48,5700.0
2020-05-14 11:25:00,152.51,152.6,152.23,152.45,2966.0,152.51,152.6,152.23,152.45,2966.0
2020-05-14 11:30:00,152.51,152.87,152.41,152.86,8541.0,152.51,152.87,152.41,152.86,8541.0
2020-05-14 11:35:00,152.76,152.84,152.18,152.21,17649.0,152.76,152.84,152.18,152.21,17649.0
2020-05-14 11:40:00,151.85,152.06,151.43,151.89,5032.0,151.85,152.06,151.43,151.89,5032.0
2020-05-14 11:45:00,151.94,152.13,151.71,151.87,2386.0,151.94,152.13,151.71,151.87,2386.0
2020-05-14 11:50:00,151.8,152.02,151.68,151.94,5254.0,151.8,152.02,151.68,151.94,5254.0
2020-05-14 11:55:00,151.95,151.95,151.16,151.16,3314.0,151.95,151.95,151.16,151.16,3314.0
2020-05-14 12:00:00,151.23,151.45,151.18,151.39,1600.0,151.23,151.45,151.18,151.39,1600.0
2020-05-14 12:05:00,151.51,151.7,151.35,151.57,5500.0,151.51,151.7,151.35,151.57,5500.0
2020-05-14 12:10:00,151.79,152.16,151.66,151.81,10929.0,151.79,152.16,151.66,151.81,10929.0
2020-05-14 12:15:00,152.12,152.34,151.84,152.13,5718.0,152.12,152.34,151.84,152.13,5718.0
2020-05-14 12:20:00,152.21,152.77,152.21,152.64,6100.0,152.21,152.77,152.21,152.64,6100.0
2020-05-14 12:25:00,152.65,152.65,152.23,152.4,5769.0,152.65,152.65,152.23,152.4,5769.0
2020-05-14 12:30:00,152.48,152.94,152.44,152.58,8438.0,152.48,152.94,152.44,152.58,8438.0
2020-05-14 12:35:00,152.54,153.16,152.52,153.01,6747.0,152.54,153.16,152.52,153.01,6747.0
2020-05-14 12:40:00,153.11,153.54,153.1,153.4,6900.0,153.11,153.54,153.1,153.4,6900.0
2020-05-14 12:45:00,153.4,153.54,153.27,153.27,8560.0,153.4,153.54,153.27,153.27,8560.0
2020-05-14 12:50:00,153.18,154.84,152.96,154.82,29171.0,153.18,154.84,152.96,154.82,29171.0
2020-05-14 12:55:00,154.86,154.96,154.29,154.5,15298.0,154.86,154.96,154.29,154.5,15298.0
2020-05-14 13:00:00,154.52,154.52,154.21,154.3,20892.0,154.52,154.52,154.21,154.3,20892.0
2020-05-14 13:05:00,154.36,154.47,154.14,154.14,13783.0,154.36,154.47,154.14,154.14,13783.0
2020-05-14 13:10:00,154.09,154.4,153.86,153.89,10556.0,154.09,154.4,153.86,153.89,10556.0
2020-05-14 13:15:00,154.0,154.1,153.9,154.1,4337.0,154.0,154.1,153.9,154.1,4337.0
2020-05-14 13:20:00,154.1,154.47,153.92,154.36,12091.0,154.1,154.47,153.92,154.36,12091.0
2020-05-14 13:25:00,154.29,154.75,154.28,154.73,9819.0,154.29,154.75,154.28,154.73,9819.0
2020-05-14 13:30:00,154.77,154.85,154.11,154.26,10850.0,154.77,154.85,154.11,154.26,10850.0
2020-05-14 13:35:00,154.35,154.54,154.12,154.4,7699.0,154.35,154.54,154.12,154.4,7699.0
2020-05-14 13:40:00,154.33,154.47,154.11,154.14,4431.0,154.33,154.47,154.11,154.14,4431.0
2020-05-14 13:45:00,154.15,154.77,154.15,154.72,21975.0,154.15,154.77,154.15,154.72,21975.0
2020-05-14 13:50:00,154.65,154.66,154.2,154.28,9495.0,154.65,154.66,154.2,154.28,9495.0
2020-05-14 13:55:00,154.35,154.53,153.83,153.87,50884.0,154.35,154.53,153.83,153.87,50884.0
2020-05-14 14:00:00,153.92,154.02,153.44,153.93,8139.0,153.92,154.02,153.44,153.93,8139.0
2020-05-14 14:05:00,153.81,153.91,153.57,153.78,4358.0,153.81,153.91,153.57,153.78,4358.0
2020-05-14 14:10:00,153.78,154.04,153.75,153.97,4506.0,153.78,154.04,153.75,153.97,4506.0
2020-05-14 14:15:00,153.97,154.04,153.88,154.0,7635.0,153.97,154.04,153.88,154.0,7635.0
2020-05-14 14:20:00,154.24,154.75,154.19,154.74,33564.0,154.24,154.75,154.19,154.74,33564.0
2020-05-14 14:25:00,154.85,155.0,154.78,154.93,4435.0,154.85,155.0,154.78,154.93,4435.0
2020-05-14 14:30:00,154.92,155.04,154.05,154.15,10396.0,154.92,155.04,154.05,154.15,10396.0
2020-05-14 14:35:00,154.02,154.05,153.71,153.81,6585.0,154.02,154.05,153.71,153.81,6585.0
2020-05-14 14:40:00,153.95,153.97,153.46,153.76,5591.0,153.95,153.97,153.46,153.76,5591.0
2020-05-14 14:45:00,153.72,153.95,153.55,153.94,40256.0,153.72,153.95,153.55,153.94,40256.0
2020-05-14 14:50:00,153.89,154.4,153.62,154.4,27668.0,153.89,154.4,153.62,154.4,27668.0
2020-05-14 14:55:00,154.45,155.04,154.43,154.78,7083.0,154.45,155.04,154.43,154.78,7083.0
2020-05-14 15:00:00,154.78,155.02,154.23,154.99,12725.0,154.78,155.02,154.23,154.99,12725.0
2020-05-14 15:05:00,154.91,155.18,154.75,155.09,11647.0,154.91,155.18,154.75,155.09,11647.0
2020-05-14 15:10:00,155.05,155.13,154.7,155.01,16987.0,155.05,155.13,154.7,155.01,16987.0
2020-05-14 15:15:00,155.07,155.21,154.75,155.0,12352.0,155.07,155.21,154.75,155.0,12352.0
2020-05-14 15:20:00,154.91,155.57,154.75,155.45,10732.0,154.91,155.57,154.75,155.45,10732.0
2020-05-14 15:25:00,155.44,155.57,155.27,155.55,11063.0,155.44,155.57,155.27,155.55,11063.0
2020-05-14 15:30:00,155.6,155.69,155.12,155.27,21127.0,155.6,155.69,155.12,155.27,21127.0
2020-05-14 15:35:00,155.25,155.28,154.98,155.11,13140.0,155.25,155.28,154.98,155.11,13140.0
2020-05-14 15:40:00,155.1,155.27,154.81,155.0,24135.0,155.1,155.27,154.81,155.0,24135.0
2020-05-14 15:45:00,155.07,155.12,154.72,154.85,34461.0,155.07,155.12,154.72,154.85,34461.0
2020-05-14 15:50:00,154.83,155.35,154.72,155.14,56735.0,154.83,155.35,154.72,155.14,56735.0
2020-05-14 15:55:00,155.18,155.29,154.79,155.22,63729.0,155.18,155.29,154.79,155.22,63729.0
2020-05-15 09:30:00,154.0,155.0,153.25,154.24,49768.0,154.0,155.0,153.25,154.24,49768.0
2020-05-15 09:35:00,153.7,155.31,153.61,155.31,28737.0,153.7,155.31,153.61,155.31,28737.0
2020-05-15 09:40:00,155.5,155.78,154.9,155.3,21620.0,155.5,155.78,154.9,155.3,21620.0
2020-05-15 09:45:00,155.5,155.56,154.81,155.42,30390.0,155.5,155.56,154.81,155.42,30390.0
2020-05-15 09:50:00,155.54,156.57,155.08,156.26,55008.0,155.54,156.57,155.08,156.26,55008.0
2020-05-15 09:55:00,156.26,156.39,156.02,156.14,17327.0,156.26,156.39,156.02,156.14,17327.0
2020-05-15 10:00:00,156.36,156.75,155.54,155.58,14928.0,156.36,156.75,155.54,155.58,14928.0
2020-05-15 10:05:00,155.79,155.82,155.12,155.36,33206.0,155.79,155.82,155.12,155.36,33206.0
2020-05-15 10:10:00,155.47,156.63,155.47,155.82,25701.0,155.47,156.63,155.47,155.82,25701.0
2020-05-15 10:15:00,155.84,156.01,155.55,155.55,5420.0,155.84,156.01,155.55,155.55,5420.0
2020-05-15 10:20:00,155.52,155.53,154.95,154.98,5340.0,155.52,155.53,154.95,154.98,5340.0
2020-05-15 10:25:00,154.78,155.32,154.78,155.22,8234.0,154.78,155.32,154.78,155.22,8234.0
2020-05-15 10:30:00,155.25,155.73,155.22,155.64,6100.0,155.25,155.73,155.22,155.64,6100.0
2020-05-15 10:35:00,155.57,155.63,155.2,155.2,5550.0,155.57,155.63,155.2,155.2,5550.0
2020-05-15 10:40:00,155.25,155.42,155.01,155.28,8505.0,155.25,155.42,155.01,155.28,8505.0
2020-05-15 10:45:00,155.06,155.3,155.06,155.16,1832.0,155.06,155.3,155.06,155.16,1832.0
2020-05-15 10:50:00,155.08,155.17,154.21,154.21,11609.0,155.08,155.17,154.21,154.21,11609.0
2020-05-15 10:55:00,153.94,154.3,153.63,154.24,6759.0,153.94,154.3,153.63,154.24,6759.0
2020-05-15 11:00:00,153.94,154.43,153.74,153.96,3073.0,153.94,154.43,153.74,153.96,3073.0
2020-05-15 11:05:00,154.0,154.76,153.99,154.7,4901.0,154.0,154.76,153.99,154.7,4901.0
2020-05-15 11:10:00,154.67,154.9,154.45,154.61,4246.0,154.67,154.9,154.45,154.61,4246.0
2020-05-15 11:15:00,154.65,154.82,154.5,154.6,6400.0,154.65,154.82,154.5,154.6,6400.0
2020-05-15 11:20:00,154.69,155.06,154.64,155.05,5928.0,154.69,155.06,154.64,155.05,5928.0
2020-05-15 11:25:00,154.93,155.0,154.76,154.84,2100.0,154.93,155.0,154.76,154.84,2100.0
2020-05-15 11:30:00,154.78,154.86,154.29,154.48,7700.0,154.78,154.86,154.29,154.48,7700.0
2020-05-15 11:35:00,154.42,154.54,154.22,154.27,5181.0,154.42,154.54,154.22,154.27,5181.0
2020-05-15 11:40:00,154.32,154.39,153.98,154.29,4440.0,154.32,154.39,153.98,154.29,4440.0
2020-05-15 11:45:00,154.2,154.28,153.98,154.05,5300.0,154.2,154.28,153.98,154.05,5300.0
2020-05-15 11:50:00,154.14,154.32,153.88,153.95,15987.0,154.14,154.32,153.88,153.95,15987.0
2020-05-15 11:55:00,154.01,154.54,154.01,154.45,19689.0,154.01,154.54,154.01,154.45,19689.0
2020-05-15 12:00:00,154.4,154.86,154.32,154.61,22286.0,154.4,154.86,154.32,154.61,22286.0
2020-05-15 12:05:00,154.61,154.8,154.44,154.75,29883.0,154.61,154.8,154.44,154.75,29883.0
2020-05-15 12:10:00,154.74,154.75,154.37,154.56,24138.0,154.74,154.75,154.37,154.56,24138.0
2020-05-15 12:15:00,154.56,154.66,154.32,154.59,13852.0,154.56,154.66,154.32,154.59,13852.0
2020-05-15 12:20:00,154.61,155.21,154.48,155.19,19013.0,154.61,155.21,154.48,155.19,19013.0
2020-05-15 12:25:00,155.08,155.27,154.74,154.93,23261.0,155.08,155.27,154.74,154.93,23261.0
2020-05-15 12:30:00,154.89,154.89,154.45,154.64,13000.0,154.89,154.89,154.45,154.64,13000.0
2020-05-15 12:35:00,154.64,154.78,154.38,154.51,6245.0,154.64,154.78,154.38,154.51,6245.0
2020-05-15 12:40:00,154.53,154.84,154.43,154.43,6157.0,154.53,154.84,154.43,154.43,6157.0
2020-05-15 12:45:00,154.45,154.55,154.07,154.22,9518.0,154.45,154.55,154.07,154.22,9518.0
2020-05-15 12:50:00,154.27,154.34,154.11,154.27,15765.0,154.27,154.34,154.11,154.27,15765.0
2020-05-15 12:55:00,154.25,154.53,153.97,154.35,16060.0,154.25,154.53,153.97,154.35,16060.0
2020-05-15 13:00:00,154.39,155.06,154.25,154.96,44029.0,154.39,155.06,154.25,154.96,44029.0
2020-05-15 13:05:00,154.91,154.91,154.3,154.57,26208.0,154.91,154.91,154.3,154.57,26208.0
2020-05-15 13:10:00,154.66,155.23,154.53,155.2,21127.0,154.66,155.23,154.53,155.2,21127.0
2020-05-15 13:15:00,155.08,155.11,154.59,154.63,5509.0,155.08,155.11,154.59,154.63,5509.0
2020-05-15 13:20:00,154.58,154.86,154.48,154.86,5465.0,154.58,154.86,154.48,154.86,5465.0
2020-05-15 13:25:00,154.88,155.13,154.36,154.83,62976.0,154.88,155.13,154.36,154.83,62976.0
2020-05-15 13:30:00,154.83,155.07,154.61,154.87,13957.0,154.83,155.07,154.61,154.87,13957.0
2020-05-15 13:35:00,154.85,154.9,154.38,154.43,8595.0,154.85,154.9,154.38,154.43,8595.0
2020-05-15 13:40:00,154.48,154.51,154.14,154.49,11990.0,154.48,154.51,154.14,154.49,11990.0
2020-05-15 13:45:00,154.45,154.51,154.3,154.48,12428.0,154.45,154.51,154.3,154.48,12428.0
2020-05-15 13:50:00,154.47,154.81,154.26,154.57,9588.0,154.47,154.81,154.26,154.57,9588.0
2020-05-15 13:55:00,154.65,154.69,154.36,154.46,9354.0,154.65,154.69,154.36,154.46,9354.0
2020-05-15 14:00:00,154.47,155.32,154.46,155.25,12010.0,154.47,155.32,154.46,155.25,12010.0
2020-05-15 14:05:00,155.25,155.25,154.93,155.09,17428.0,155.25,155.25,154.93,155.09,17428.0
2020-05-15 14:10:00,155.16,155.17,154.62,154.78,13176.0,155.16,155.17,154.62,154.78,13176.0
2020-05-15 14:15:00,154.81,154.92,154.63,154.9,18314.0,154.81,154.92,154.63,154.9,18314.0
2020-05-15 14:20:00,154.92,154.98,154.77,154.86,15232.0,154.92,154.98,154.77,154.86,15232.0
2020-05-15 14:25:00,154.88,154.92,154.73,154.79,12308.0,154.88,154.92,154.73,154.79,12308.0
2020-05-15 14:30:00,154.8,154.87,154.5,154.53,10846.0,154.8,154.87,154.5,154.53,10846.0
2020-05-15 14:35:00,154.54,154.58,153.95,154.08,37952.0,154.54,154.58,153.95,154.08,37952.0
2020-05-15 14:40:00,154.12,154.49,154.12,154.28,15341.0,154.12,154.49,154.12,154.28,15341.0
2020-05-15 14:45:00,154.3,154.43,154.11,154.41,10419.0,154.3,154.43,154.11,154.41,10419.0
2020-05-15 14:50:00,154.59,154.73,154.44,154.51,10936.0,154.59,154.73,154.44,154.51,10936.0
2020-05-15 14:55:00,154.55,154.57,154.28,154.35,16998.0,154.55,154.57,154.28,154.35,16998.0
2020-05-15 15:00:00,154.4,154.71,154.27,154.5,18227.0,154.4,154.71,154.27,154.5,18227.0
2020-05-15 15:05:00,154.52,154.78,154.37,154.71,11099.0,154.52,154.78,154.37,154.71,11099.0
2020-05-15 15:10:00,154.63,154.69,154.43,154.6,12689.0,154.63,154.69,154.43,154.6,12689.0
2020-05-15 15:15:00,154.54,154.8,154.31,154.8,10780.0,154.54,154.8,154.31,154.8,10780.0
2020-05-15 15:20:00,154.74,154.95,154.73,154.78,11627.0,154.74,154.95,154.73,154.78,11627.0
2020-05-15 15:25:00,154.75,155.04,154.68,154.79,15485.0,154.75,155.04,154.68,154.79,15485.0
2020-05-15 15:30:00,154.78,155.1,154.68,155.06,15866.0,154.78,155.1,154.68,155.06,15866.0
2020-05-15 15:35:00,155.04,155.16,154.44,154.52,24078.0,155.04,155.16,154.44,154.52,24078.0
2020-05-15 15:40:00,154.5,154.52,154.15,154.35,85901.0,154.5,154.52,154.15,154.35,85901.0
2020-05-15 15:45:00,154.37,154.63,154.33,154.5,23815.0,154.37,154.63,154.33,154.5,23815.0
2020-05-15 15:50:00,154.45,154.54,154.03,154.18,32054.0,154.45,154.54,154.03,154.18,32054.0
2020-05-15 15:55:00,154.14,154.31,154.14,154.25,106375.0,154.14,154.31,154.14,154.25,106375.0
2020-05-18 09:30:00,157.48,157.48,154.49,154.5,72531.0,157.48,157.48,154.49,154.5,72531.0
2020-05-18 09:35:00,154.52,156.55,154.11,156.48,58012.0,154.52,156.55,154.11,156.48,58012.0
2020-05-18 09:40:00,156.6,156.86,155.52,155.73,12572.0,156.6,156.86,155.52,155.73,12572.0
2020-05-18 09:45:00,156.09,156.28,154.82,154.88,38524.0,156.09,156.28,154.82,154.88,38524.0
2020-05-18 09:50:00,154.9,155.09,153.66,153.77,25267.0,154.9,155.09,153.66,153.77,25267.0
2020-05-18 09:55:00,153.93,153.97,153.05,153.27,28498.0,153.93,153.97,153.05,153.27,28498.0
2020-05-18 10:00:00,153.16,153.77,153.15,153.72,30749.0,153.16,153.77,153.15,153.72,30749.0
2020-05-18 10:05:00,153.77,153.84,152.9,153.08,37077.0,153.77,153.84,152.9,153.08,37077.0
2020-05-18 10:10:00,153.08,153.12,152.66,152.97,27754.0,153.08,153.12,152.66,152.97,27754.0
2020-05-18 10:15:00,152.99,153.28,152.8,152.94,41709.0,152.99,153.28,152.8,152.94,41709.0
2020-05-18 10:20:00,152.84,154.13,152.84,153.88,71593.0,152.84,154.13,152.84,153.88,71593.0
2020-05-18 10:25:00,153.92,154.11,153.74,154.02,50545.0,153.92,154.11,153.74,154.02,50545.0
2020-05-18 10:30:00,154.08,154.3,153.85,154.05,34321.0,154.08,154.3,153.85,154.05,34321.0
2020-05-18 10:35:00,154.05,154.23,153.89,154.16,41566.0,154.05,154.23,153.89,154.16,41566.0
2020-05-18 10:40:00,154.16,154.23,153.88,154.06,32239.0,154.16,154.23,153.88,154.06,32239.0
2020-05-18 10:45:00,154.06,154.06,153.86,153.9,15428.0,154.06,154.06,153.86,153.9,15428.0
2020-05-18 10:50:00,153.87,154.41,153.86,154.08,19729.0,153.87,154.41,153.86,154.08,19729.0
2020-05-18 10:55:00,154.05,154.12,153.74,153.77,16649.0,154.05,154.12,153.74,153.77,16649.0
2020-05-18 11:00:00,153.75,153.89,153.43,153.6,11443.0,153.75,153.89,153.43,153.6,11443.0
2020-05-18 11:05:00,153.61,153.95,153.61,153.84,9493.0,153.61,153.95,153.61,153.84,9493.0
2020-05-18 11:10:00,153.9,154.0,153.62,153.62,90075.0,153.9,154.0,153.62,153.62,90075.0
2020-05-18 11:15:00,153.74,153.99,153.66,153.8,23418.0,153.74,153.99,153.66,153.8,23418.0
2020-05-18 11:20:00,153.78,153.86,153.68,153.68,19531.0,153.78,153.86,153.68,153.68,19531.0
2020-05-18 11:25:00,153.71,153.73,153.24,153.24,16240.0,153.71,153.73,153.24,153.24,16240.0
2020-05-18 11:30:00,153.25,153.58,153.14,153.57,19161.0,153.25,153.58,153.14,153.57,19161.0
2020-05-18 11:35:00,153.63,153.89,153.6,153.61,10516.0,153.63,153.89,153.6,153.61,10516.0
2020-05-18 11:40:00,153.63,154.21,153.63,154.09,6005.0,153.63,154.21,153.63,154.09,6005.0
2020-05-18 11:45:00,154.09,154.25,153.88,153.88,8741.0,154.09,154.25,153.88,153.88,8741.0
2020-05-18 11:50:00,153.92,154.19,153.88,153.91,11275.0,153.92,154.19,153.88,153.91,11275.0
2020-05-18 11:55:00,153.81,154.15,153.79,153.93,20292.0,153.81,154.15,153.79,153.93,20292.0
2020-05-18 12:00:00,153.85,153.85,153.54,153.69,7123.0,153.85,153.85,153.54,153.69,7123.0
2020-05-18 12:05:00,153.73,154.08,153.7,154.0,49666.0,153.73,154.08,153.7,154.0,49666.0
2020-05-18 12:10:00,154.0,154.05,153.9,153.98,35922.0,154.0,154.05,153.9,153.98,35922.0
2020-05-18 12:15:00,153.99,154.12,153.68,153.68,23298.0,153.99,154.12,153.68,153.68,23298.0
2020-05-18 12:20:00,153.72,154.01,153.68,153.71,27310.0,153.72,154.01,153.68,153.71,27310.0
2020-05-18 12:25:00,153.76,153.85,153.33,153.5,12272.0,153.76,153.85,153.33,153.5,12272.0
2020-05-18 12:30:00,153.47,153.54,153.2,153.34,11574.0,153.47,153.54,153.2,153.34,11574.0
2020-05-18 12:35:00,153.35,153.35,152.91,152.96,7671.0,153.35,153.35,152.91,152.96,7671.0
2020-05-18 12:40:00,152.99,152.99,151.78,151.83,19347.0,152.99,152.99,151.78,151.83,19347.0
2020-05-18 12:45:00,151.83,152.01,151.5,151.92,34875.0,151.83,152.01,151.5,151.92,34875.0
2020-05-18 12:50:00,151.9,152.32,151.83,152.17,27905.0,151.9,152.32,151.83,152.17,27905.0
2020-05-18 12:55:00,152.24,152.48,151.89,151.97,26061.0,152.24,152.48,151.89,151.97,26061.0
2020-05-18 13:00:00,151.97,152.12,151.64,152.11,42776.0,151.97,152.12,151.64,152.11,42776.0
2020-05-18 13:05:00,152.09,152.19,152.0,152.03,23727.0,152.09,152.19,152.0,152.03,23727.0
2020-05-18 13:10:00,152.05,152.11,151.86,151.97,15502.0,152.05,152.11,151.86,151.97,15502.0
2020-05-18 13:15:00,151.93,152.26,151.87,152.11,23791.0,151.93,152.26,151.87,152.11,23791.0
2020-05-18 13:20:00,152.21,153.06,152.13,152.77,16929.0,152.21,153.06,152.13,152.77,16929.0
2020-05-18 13:25:00,152.81,153.03,152.57,152.9,19394.0,152.81,153.03,152.57,152.9,19394.0
2020-05-18 13:30:00,152.87,152.88,152.4,152.41,8075.0,152.87,152.88,152.4,152.41,8075.0
2020-05-18 13:35:00,152.37,152.89,152.37,152.88,28825.0,152.37,152.89,152.37,152.88,28825.0
2020-05-18 13:40:00,152.8,152.8,152.46,152.5,20237.0,152.8,152.8,152.46,152.5,20237.0
2020-05-18 13:45:00,152.5,152.51,151.99,152.04,17489.0,152.5,152.51,151.99,152.04,17489.0
2020-05-18 13:50:00,152.07,152.17,151.91,152.1,14241.0,152.07,152.17,151.91,152.1,14241.0
2020-05-18 13:55:00,152.13,152.14,151.61,151.73,22645.0,152.13,152.14,151.61,151.73,22645.0
2020-05-18 14:00:00,151.71,152.1,151.6,151.75,23617.0,151.71,152.1,151.6,151.75,23617.0
2020-05-18 14:05:00,151.75,151.8,151.13,151.16,28087.0,151.75,151.8,151.13,151.16,28087.0
2020-05-18 14:10:00,151.2,151.4,151.02,151.15,29570.0,151.2,151.4,151.02,151.15,29570.0
2020-05-18 14:15:00,151.2,151.21,150.91,151.0,31033.0,151.2,151.21,150.91,151.0,31033.0
2020-05-18 14:20:00,150.99,151.13,150.83,150.86,13222.0,150.99,151.13,150.83,150.86,13222.0
2020-05-18 14:25:00,150.87,151.12,150.8,150.98,18069.0,150.87,151.12,150.8,150.98,18069.0
2020-05-18 14:30:00,150.97,151.04,150.9,150.9,13887.0,150.97,151.04,150.9,150.9,13887.0
2020-05-18 14:35:00,150.97,151.03,150.8,150.88,5855.0,150.97,151.03,150.8,150.88,5855.0
2020-05-18 14:40:00,150.95,151.13,150.5,150.5,16396.0,150.95,151.13,150.5,150.5,16396.0
2020-05-18 14:45:00,150.47,150.5,150.0,150.13,17930.0,150.47,150.5,150.0,150.13,17930.0
2020-05-18 14:50:00,150.09,150.19,149.92,150.18,29879.0,150.09,150.19,149.92,150.18,29879.0
2020-05-18 14:55:00,150.14,150.15,149.83,149.97,32927.0,150.14,150.15,149.83,149.97,32927.0
2020-05-18 15:00:00,150.03,150.28,150.0,150.11,23281.0,150.03,150.28,150.0,150.11,23281.0
2020-05-18 15:05:00,150.16,150.5,149.96,150.39,22958.0,150.16,150.5,149.96,150.39,22958.0
2020-05-18 15:10:00,150.39,150.51,150.19,150.5,19790.0,150.39,150.51,150.19,150.5,19790.0
2020-05-18 15:15:00,150.57,150.63,150.14,150.28,21555.0,150.57,150.63,150.14,150.28,21555.0
2020-05-18 15:20:00,150.25,150.28,149.95,149.96,35370.0,150.25,150.28,149.95,149.96,35370.0
2020-05-18 15:25:00,150.0,150.32,149.96,150.0,32503.0,150.0,150.32,149.96,150.0,32503.0
2020-05-18 15:30:00,150.01,150.27,150.0,150.14,43243.0,150.01,150.27,150.0,150.14,43243.0
2020-05-18 15:35:00,150.15,151.46,150.15,151.12,187352.0,150.15,151.46,150.15,151.12,187352.0
2020-05-18 15:40:00,151.13,151.24,150.93,151.0,30667.0,151.13,151.24,150.93,151.0,30667.0
2020-05-18 15:45:00,150.98,151.24,150.8,151.01,39919.0,150.98,151.24,150.8,151.01,39919.0
2020-05-18 15:50:00,151.0,151.12,150.35,150.53,115364.0,151.0,151.12,150.35,150.53,115364.0
2020-05-18 15:55:00,150.53,150.71,150.39,150.55,103727.0,150.53,150.71,150.39,150.55,103727.0
2020-05-19 09:30:00,152.39,153.23,151.75,151.96,74992.0,152.39,153.23,151.75,151.96,74992.0
2020-05-19 09:35:00,152.0,153.66,151.79,153.52,170908.0,152.0,153.66,151.79,153.52,170908.0
2020-05-19 09:40:00,153.46,153.98,151.7,151.9,50970.0,153.46,153.98,151.7,151.9,50970.0
2020-05-19 09:45:00,152.0,153.05,152.0,153.05,586111.0,152.0,153.05,152.0,153.05,586111.0
2020-05-19 09:50:00,153.21,154.28,152.7,153.67,83279.0,153.21,154.28,152.7,153.67,83279.0
2020-05-19 09:55:00,153.49,154.72,153.44,154.53,67806.0,153.49,154.72,153.44,154.53,67806.0
2020-05-19 10:00:00,154.46,154.77,154.08,154.24,31507.0,154.46,154.77,154.08,154.24,31507.0
2020-05-19 10:05:00,154.24,154.48,153.92,154.09,16916.0,154.24,154.48,153.92,154.09,16916.0
2020-05-19 10:10:00,154.21,155.32,154.2,155.04,33048.0,154.21,155.32,154.2,155.04,33048.0
2020-05-19 10:15:00,155.21,155.24,154.34,154.59,33332.0,155.21,155.24,154.34,154.59,33332.0
2020-05-19 10:20:00,154.59,155.54,154.26,155.54,83932.0,154.59,155.54,154.26,155.54,83932.0
2020-05-19 10:25:00,155.43,155.65,154.83,155.18,32108.0,155.43,155.65,154.83,155.18,32108.0
2020-05-19 10:30:00,155.17,155.37,154.94,155.3,19222.0,155.17,155.37,154.94,155.3,19222.0
2020-05-19 10:35:00,155.42,155.49,154.99,155.02,13145.0,155.42,155.49,154.99,155.02,13145.0
2020-05-19 10:40:00,155.01,155.17,154.59,155.17,21577.0,155.01,155.17,154.59,155.17,21577.0
2020-05-19 10:45:00,155.27,155.68,155.17,155.43,24914.0,155.27,155.68,155.17,155.43,24914.0
2020-05-19 10:50:00,155.49,156.0,155.49,155.94,31496.0,155.49,156.0,155.49,155.94,31496.0
2020-05-19 10:55:00,155.89,156.28,155.57,155.73,19734.0,155.89,156.28,155.57,155.73,19734.0
2020-05-19 11:00:00,155.75,156.29,155.6,155.72,13241.0,155.75,156.29,155.6,155.72,13241.0
2020-05-19 11:05:00,155.75,156.5,155.64,156.5,10943.0,155.75,156.5,155.64,156.5,10943.0
2020-05-19 11:10:00,156.46,156.67,156.29,156.55,20276.0,156.46,156.67,156.29,156.55,20276.0
2020-05-19 11:15:00,156.6,157.41,156.54,157.19,35154.0,156.6,157.41,156.54,157.19,35154.0
2020-05-19 11:20:00,157.12,157.34,156.75,157.2,16031.0,157.12,157.34,156.75,157.2,16031.0
2020-05-19 11:25:00,157.24,157.67,156.96,157.34,14170.0,157.24,157.67,156.96,157.34,14170.0
2020-05-19 11:30:00,157.28,157.4,156.73,156.83,41458.0,157.28,157.4,156.73,156.83,41458.0
2020-05-19 11:35:00,156.87,156.94,156.08,156.47,15854.0,156.87,156.94,156.08,156.47,15854.0
2020-05-19 11:40:00,156.44,156.69,156.13,156.34,15662.0,156.44,156.69,156.13,156.34,15662.0
2020-05-19 11:45:00,156.34,157.08,156.3,156.81,41662.0,156.34,157.08,156.3,156.81,41662.0
2020-05-19 11:50:00,156.8,157.24,156.76,156.87,17767.0,156.8,157.24,156.76,156.87,17767.0
2020-05-19 11:55:00,156.93,156.97,156.71,156.91,14673.0,156.93,156.97,156.71,156.91,14673.0
2020-05-19 12:00:00,156.92,156.92,156.03,156.3,15325.0,156.92,156.92,156.03,156.3,15325.0
2020-05-19 12:05:00,156.36,156.43,156.25,156.34,8633.0,156.36,156.43,156.25,156.34,8633.0
2020-05-19 12:10:00,156.34,156.57,156.2,156.25,12651.0,156.34,156.57,156.2,156.25,12651.0
2020-05-19 12:15:00,156.25,156.41,155.45,155.53,24192.0,156.25,156.41,155.45,155.53,24192.0
2020-05-19 12:20:00,155.62,155.69,155.47,155.65,18365.0,155.62,155.69,155.47,155.65,18365.0
2020-05-19 12:25:00,155.69,156.22,155.65,155.97,14014.0,155.69,156.22,155.65,155.97,14014.0
2020-05-19 12:30:00,155.91,156.24,155.76,156.12,10392.0,155.91,156.24,155.76,156.12,10392.0
2020-05-19 12:35:00,156.15,156.17,155.61,155.61,6450.0,156.15,156.17,155.61,155.61,6450.0
2020-05-19 12:40:00,155.59,155.75,155.47,155.71,9541.0,155.59,155.75,155.47,155.71,9541.0
2020-05-19 12:45:00,155.64,155.89,155.64,155.83,9435.0,155.64,155.89,155.64,155.83,9435.0
2020-05-19 12:50:00,155.87,156.17,155.81,156.06,21253.0,155.87,156.17,155.81,156.06,21253.0
2020-05-19 12:55:00,156.06,156.75,155.94,156.48,7797.0,156.06,156.75,155.94,156.48,7797.0
2020-05-19 13:00:00,156.57,157.0,156.43,156.96,9560.0,156.57,157.0,156.43,156.96,9560.0
2020-05-19 13:05:00,156.97,157.05,156.82,156.94,8674.0,156.97,157.05,156.82,156.94,8674.0
2020-05-19 13:10:00,156.91,157.59,156.9,157.59,9256.0,156.91,157.59,156.9,157.59,9256.0
2020-05-19 13:15:00,157.52,157.94,157.49,157.86,13567.0,157.52,157.94,157.49,157.86,13567.0
2020-05-19 13:20:00,157.9,158.3,157.83,158.19,19276.0,157.9,158.3,157.83,158.19,19276.0
2020-05-19 13:25:00,158.19,158.25,157.75,157.89,13318.0,158.19,158.25,157.75,157.89,13318.0
2020-05-19 13:30:00,157.85,158.13,157.75,157.9,9345.0,157.85,158.13,157.75,157.9,9345.0
2020-05-19 13:35:00,157.87,158.18,157.85,158.18,10263.0,157.87,158.18,157.85,158.18,10263.0
2020-05-19 13:40:00,158.15,158.59,158.14,158.42,18910.0,158.15,158.59,158.14,158.42,18910.0
2020-05-19 13:45:00,158.42,158.65,158.09,158.5,11017.0,158.42,158.65,158.09,158.5,11017.0
2020-05-19 13:50:00,158.55,158.82,158.41,158.72,14648.0,158.55,158.82,158.41,158.72,14648.0
2020-05-19 13:55:00,158.67,159.05,158.53,158.78,23253.0,158.67,159.05,158.53,158.78,23253.0
2020-05-19 14:00:00,158.81,159.1,158.47,158.55,15335.0,158.81,159.1,158.47,158.55,15335.0
2020-05-19 14:05:00,158.65,159.21,158.52,159.13,19615.0,158.65,159.21,158.52,159.13,19615.0
2020-05-19 14:10:00,159.09,159.29,158.92,158.96,17258.0,159.09,159.29,158.92,158.96,17258.0
2020-05-19 14:15:00,158.98,159.4,158.98,159.3,20605.0,158.98,159.4,158.98,159.3,20605.0
2020-05-19 14:20:00,159.33,159.59,159.3,159.42,18433.0,159.33,159.59,159.3,159.42,18433.0
2020-05-19 14:25:00,159.41,159.53,159.2,159.38,36959.0,159.41,159.53,159.2,159.38,36959.0
2020-05-19 14:30:00,159.26,159.55,158.78,158.78,25551.0,159.26,159.55,158.78,158.78,25551.0
2020-05-19 14:35:00,158.75,159.45,158.72,159.45,33534.0,158.75,159.45,158.72,159.45,33534.0
2020-05-19 14:40:00,159.45,159.49,158.94,159.27,16948.0,159.45,159.49,158.94,159.27,16948.0
2020-05-19 14:45:00,159.22,159.74,159.18,159.64,24406.0,159.22,159.74,159.18,159.64,24406.0
2020-05-19 14:50:00,159.66,159.75,159.25,159.25,18044.0,159.66,159.75,159.25,159.25,18044.0
2020-05-19 14:55:00,159.27,159.27,157.83,158.02,19957.0,159.27,159.27,157.83,158.02,19957.0
2020-05-19 15:00:00,157.86,158.44,157.85,158.29,16724.0,157.86,158.44,157.85,158.29,16724.0
2020-05-19 15:05:00,158.25,158.93,158.14,158.8,22714.0,158.25,158.93,158.14,158.8,22714.0
2020-05-19 15:10:00,158.79,159.5,158.69,159.14,17777.0,158.79,159.5,158.69,159.14,17777.0
2020-05-19 15:15:00,159.16,159.19,158.81,158.94,14667.0,159.16,159.19,158.81,158.94,14667.0
2020-05-19 15:20:00,158.92,159.13,158.52,158.64,35666.0,158.92,159.13,158.52,158.64,35666.0
2020-05-19 15:25:00,158.66,159.28,158.49,159.2,18873.0,158.66,159.28,158.49,159.2,18873.0
2020-05-19 15:30:00,159.2,159.22,158.92,158.94,27128.0,159.2,159.22,158.92,158.94,27128.0
2020-05-19 15:35:00,159.0,159.41,158.86,159.22,52873.0,159.0,159.41,158.86,159.22,52873.0
2020-05-19 15:40:00,159.24,159.66,159.1,159.55,55412.0,159.24,159.66,159.1,159.55,55412.0
2020-05-19 15:45:00,159.56,159.88,158.95,158.95,58245.0,159.56,159.88,158.95,158.95,58245.0
2020-05-19 15:50:00,158.72,158.83,157.44,157.66,79440.0,158.72,158.83,157.44,157.66,79440.0
2020-05-19 15:55:00,157.76,157.93,157.19,157.31,99583.0,157.76,157.93,157.19,157.31,99583.0
2020-05-20 09:30:00,159.55,159.95,158.33,159.12,61300.0,159.55,159.95,158.33,159.12,61300.0
2020-05-20 09:35:00,158.92,160.37,158.89,159.22,21431.0,158.92,160.37,158.89,159.22,21431.0
2020-05-20 09:40:00,159.01,159.75,158.76,159.75,10709.0,159.01,159.75,158.76,159.75,10709.0
2020-05-20 09:45:00,159.82,160.8,159.74,160.79,20851.0,159.82,160.8,159.74,160.79,20851.0
2020-05-20 09:50:00,160.72,160.79,159.75,160.18,19824.0,160.72,160.79,159.75,160.18,19824.0
2020-05-20 09:55:00,160.1,160.51,159.59,159.68,11979.0,160.1,160.51,159.59,159.68,11979.0
2020-05-20 10:00:00,159.71,160.74,159.69,159.83,18303.0,159.71,160.74,159.69,159.83,18303.0
2020-05-20 10:05:00,159.75,159.88,159.28,159.65,8767.0,159.75,159.88,159.28,159.65,8767.0
2020-05-20 10:10:00,159.65,159.66,158.87,159.25,17202.0,159.65,159.66,158.87,159.25,17202.0
2020-05-20 10:15:00,159.21,159.46,158.87,158.95,19478.0,159.21,159.46,158.87,158.95,19478.0
2020-05-20 10:20:00,158.9,159.02,158.31,158.44,24140.0,158.9,159.02,158.31,158.44,24140.0
2020-05-20 10:25:00,158.5,158.5,158.08,158.24,11579.0,158.5,158.5,158.08,158.24,11579.0
2020-05-20 10:30:00,158.23,158.32,157.83,158.01,30458.0,158.23,158.32,157.83,158.01,30458.0
2020-05-20 10:35:00,158.04,158.82,157.8,158.53,29327.0,158.04,158.82,157.8,158.53,29327.0
2020-05-20 10:40:00,158.54,158.81,158.46,158.61,9539.0,158.54,158.81,158.46,158.61,9539.0
2020-05-20 10:45:00,158.62,158.71,157.95,158.42,10963.0,158.62,158.71,157.95,158.42,10963.0
2020-05-20 10:50:00,158.42,158.54,158.15,158.33,8514.0,158.42,158.54,158.15,158.33,8514.0
2020-05-20 10:55:00,158.39,159.18,158.22,159.18,28804.0,158.39,159.18,158.22,159.18,28804.0
2020-05-20 11:00:00,159.2,161.11,159.15,160.47,61246.0,159.2,161.11,159.15,160.47,61246.0
2020-05-20 11:05:00,160.4,160.57,160.16,160.29,12351.0,160.4,160.57,160.16,160.29,12351.0
2020-05-20 11:10:00,160.36,160.57,160.06,160.42,17034.0,160.36,160.57,160.06,160.42,17034.0
2020-05-20 11:15:00,160.39,160.68,160.18,160.68,6815.0,160.39,160.68,160.18,160.68,6815.0
2020-05-20 11:20:00,160.73,160.73,160.31,160.61,9341.0,160.73,160.73,160.31,160.61,9341.0
2020-05-20 11:25:00,160.64,160.79,160.33,160.37,10310.0,160.64,160.79,160.33,160.37,10310.0
2020-05-20 11:30:00,160.42,160.62,160.09,160.28,6793.0,160.42,160.62,160.09,160.28,6793.0
2020-05-20 11:35:00,160.28,160.31,159.85,159.96,13792.0,160.28,160.31,159.85,159.96,13792.0
2020-05-20 11:40:00,159.98,160.48,159.98,160.46,3947.0,159.98,160.48,159.98,160.46,3947.0
2020-05-20 11:45:00,160.49,160.78,160.33,160.33,8191.0,160.49,160.78,160.33,160.33,8191.0
2020-05-20 11:50:00,160.37,160.37,159.82,159.82,5819.0,160.37,160.37,159.82,159.82,5819.0
2020-05-20 11:55:00,159.69,159.87,159.62,159.73,6491.0,159.69,159.87,159.62,159.73,6491.0
2020-05-20 12:00:00,159.75,159.95,159.33,159.42,3982.0,159.75,159.95,159.33,159.42,3982.0
2020-05-20 12:05:00,159.53,159.53,159.17,159.17,6301.0,159.53,159.53,159.17,159.17,6301.0
2020-05-20 12:10:00,159.08,159.47,158.85,159.46,4520.0,159.08,159.47,158.85,159.46,4520.0
2020-05-20 12:15:00,159.47,159.47,158.86,158.97,6550.0,159.47,159.47,158.86,158.97,6550.0
2020-05-20 12:20:00,158.92,158.92,158.61,158.63,5328.0,158.92,158.92,158.61,158.63,5328.0
2020-05-20 12:25:00,158.63,158.7,158.41,158.54,9836.0,158.63,158.7,158.41,158.54,9836.0
2020-05-20 12:30:00,158.58,158.7,158.4,158.56,11720.0,158.58,158.7,158.4,158.56,11720.0
2020-05-20 12:35:00,158.54,158.67,158.38,158.52,3600.0,158.54,158.67,158.38,158.52,3600.0
2020-05-20 12:40:00,158.46,158.57,158.28,158.34,9283.0,158.46,158.57,158.28,158.34,9283.0
2020-05-20 12:45:00,158.26,158.33,158.08,158.19,12983.0,158.26,158.33,158.08,158.19,12983.0
2020-05-20 12:50:00,158.34,158.85,158.27,158.85,6748.0,158.34,158.85,158.27,158.85,6748.0
2020-05-20 12:55:00,158.84,159.43,158.79,159.36,10607.0,158.84,159.43,158.79,159.36,10607.0
2020-05-20 13:00:00,159.38,159.5,159.31,159.35,8414.0,159.38,159.5,159.31,159.35,8414.0
2020-05-20 13:05:00,159.34,159.41,159.07,159.07,2450.0,159.34,159.41,159.07,159.07,2450.0
2020-05-20 13:10:00,159.13,159.49,159.07,159.38,13324.0,159.13,159.49,159.07,159.38,13324.0
2020-05-20 13:15:00,159.37,159.37,159.16,159.16,3110.0,159.37,159.37,159.16,159.16,3110.0
2020-05-20 13:20:00,159.19,159.23,158.97,158.98,3704.0,159.19,159.23,158.97,158.98,3704.0
2020-05-20 13:25:00,159.01,159.15,158.78,159.1,6280.0,159.01,159.15,158.78,159.1,6280.0
2020-05-20 13:30:00,159.12,159.23,158.88,158.99,7102.0,159.12,159.23,158.88,158.99,7102.0
2020-05-20 13:35:00,158.95,159.09,158.83,159.09,5000.0,158.95,159.09,158.83,159.09,5000.0
2020-05-20 13:40:00,159.11,159.29,159.08,159.29,6401.0,159.11,159.29,159.08,159.29,6401.0
2020-05-20 13:45:00,159.29,159.36,159.1,159.33,5900.0,159.29,159.36,159.1,159.33,5900.0
2020-05-20 13:50:00,159.39,159.45,159.26,159.36,10905.0,159.39,159.45,159.26,159.36,10905.0
2020-05-20 13:55:00,159.33,159.53,159.28,159.38,7909.0,159.33,159.53,159.28,159.38,7909.0
2020-05-20 14:00:00,159.35,159.48,158.75,159.2,7137.0,159.35,159.48,158.75,159.2,7137.0
2020-05-20 14:05:00,159.29,159.5,158.91,158.92,8173.0,159.29,159.5,158.91,158.92,8173.0
2020-05-20 14:10:00,159.01,159.21,158.87,158.87,5486.0,159.01,159.21,158.87,158.87,5486.0
2020-05-20 14:15:00,158.95,159.05,158.61,158.94,4246.0,158.95,159.05,158.61,158.94,4246.0
2020-05-20 14:20:00,158.98,159.09,158.87,158.96,6550.0,158.98,159.09,158.87,158.96,6550.0
2020-05-20 14:25:00,158.9,158.98,158.65,158.71,7004.0,158.9,158.98,158.65,158.71,7004.0
2020-05-20 14:30:00,158.65,158.93,158.65,158.78,5601.0,158.65,158.93,158.65,158.78,5601.0
2020-05-20 14:35:00,158.75,159.01,158.74,158.96,5862.0,158.75,159.01,158.74,158.96,5862.0
2020-05-20 14:40:00,158.98,159.13,158.96,159.03,4740.0,158.98,159.13,158.96,159.03,4740.0
2020-05-20 14:45:00,159.08,159.15,158.87,159.01,8085.0,159.08,159.15,158.87,159.01,8085.0
2020-05-20 14:50:00,159.08,159.47,159.06,159.47,9265.0,159.08,159.47,159.06,159.47,9265.0
2020-05-20 14:55:00,159.43,159.46,159.05,159.09,7300.0,159.43,159.46,159.05,159.09,7300.0
2020-05-20 15:00:00,159.1,159.15,159.0,159.11,6028.0,159.1,159.15,159.0,159.11,6028.0
2020-05-20 15:05:00,159.14,159.17,158.93,159.07,10754.0,159.14,159.17,158.93,159.07,10754.0
2020-05-20 15:10:00,159.14,159.14,158.59,158.69,10453.0,159.14,159.14,158.59,158.69,10453.0
2020-05-20 15:15:00,158.66,158.95,158.66,158.92,11719.0,158.66,158.95,158.66,158.92,11719.0
2020-05-20 15:20:00,158.93,159.2,158.92,159.11,9177.0,158.93,159.2,158.92,159.11,9177.0
2020-05-20 15:25:00,159.11,159.26,158.86,159.05,9226.0,159.11,159.26,158.86,159.05,9226.0
2020-05-20 15:30:00,159.03,159.25,158.86,159.12,15653.0,159.03,159.25,158.86,159.12,15653.0
2020-05-20 15:35:00,159.2,159.32,159.04,159.09,17324.0,159.2,159.32,159.04,159.09,17324.0
2020-05-20 15:40:00,159.09,159.12,158.91,159.11,21321.0,159.09,159.12,158.91,159.11,21321.0
2020-05-20 15:45:00,159.13,159.14,158.69,158.95,26544.0,159.13,159.14,158.69,158.95,26544.0
2020-05-20 15:50:00,159.0,159.21,158.87,159.16,41526.0,159.0,159.21,158.87,159.16,41526.0
2020-05-20 15:55:00,159.14,159.63,159.04,159.49,97848.0,159.14,159.63,159.04,159.49,97848.0
2020-05-21 09:30:00,159.68,160.0,157.89,158.94,44608.0,159.68,160.0,157.89,158.94,44608.0
2020-05-21 09:35:00,158.87,159.81,158.26,159.3,40258.0,158.87,159.81,158.26,159.3,40258.0
2020-05-21 09:40:00,159.07,159.9,158.97,159.74,16893.0,159.07,159.9,158.97,159.74,16893.0
2020-05-21 09:45:00,159.76,159.87,159.22,159.81,35985.0,159.76,159.87,159.22,159.81,35985.0
2020-05-21 09:50:00,159.79,160.0,159.29,159.55,34014.0,159.79,160.0,159.29,159.55,34014.0
2020-05-21 09:55:00,159.55,160.33,159.46,159.99,40892.0,159.55,160.33,159.46,159.99,40892.0
2020-05-21 10:00:00,159.99,161.29,159.88,160.39,38247.0,159.99,161.29,159.88,160.39,38247.0
2020-05-21 10:05:00,160.47,161.0,160.4,160.82,14808.0,160.47,161.0,160.4,160.82,14808.0
2020-05-21 10:10:00,160.91,161.81,160.81,161.78,38862.0,160.91,161.81,160.81,161.78,38862.0
2020-05-21 10:15:00,161.74,162.57,161.54,162.38,59220.0,161.74,162.57,161.54,162.38,59220.0
2020-05-21 10:20:00,162.44,162.85,162.23,162.65,40313.0,162.44,162.85,162.23,162.65,40313.0
2020-05-21 10:25:00,162.71,163.25,162.55,162.77,86474.0,162.71,163.25,162.55,162.77,86474.0
2020-05-21 10:30:00,162.75,162.78,161.13,161.13,68604.0,162.75,162.78,161.13,161.13,68604.0
2020-05-21 10:35:00,160.73,160.81,159.79,159.8,14340.0,160.73,160.81,159.79,159.8,14340.0
2020-05-21 10:40:00,159.67,160.36,159.67,160.06,25016.0,159.67,160.36,159.67,160.06,25016.0
2020-05-21 10:45:00,160.05,160.2,159.57,160.06,26851.0,160.05,160.2,159.57,160.06,26851.0
2020-05-21 10:50:00,160.02,160.21,159.76,160.09,14156.0,160.02,160.21,159.76,160.09,14156.0
2020-05-21 10:55:00,160.0,160.9,160.0,160.69,27704.0,160.0,160.9,160.0,160.69,27704.0
2020-05-21 11:00:00,160.53,160.53,159.42,159.43,12018.0,160.53,160.53,159.42,159.43,12018.0
2020-05-21 11:05:00,159.47,159.54,158.71,158.86,18552.0,159.47,159.54,158.71,158.86,18552.0
2020-05-21 11:10:00,158.87,159.33,158.87,158.94,11811.0,158.87,159.33,158.87,158.94,11811.0
2020-05-21 11:15:00,158.85,159.01,158.23,158.3,11990.0,158.85,159.01,158.23,158.3,11990.0
2020-05-21 11:20:00,158.34,158.96,158.03,158.89,21588.0,158.34,158.96,158.03,158.89,21588.0
2020-05-21 11:25:00,158.96,160.41,158.9,160.41,61270.0,158.96,160.41,158.9,160.41,61270.0
2020-05-21 11:30:00,160.24,161.0,159.94,160.9,41129.0,160.24,161.0,159.94,160.9,41129.0
2020-05-21 11:35:00,160.89,161.5,160.89,161.38,37976.0,160.89,161.5,160.89,161.38,37976.0
2020-05-21 11:40:00,161.38,161.75,161.3,161.71,20679.0,161.38,161.75,161.3,161.71,20679.0
2020-05-21 11:45:00,161.72,162.41,161.69,162.31,50047.0,161.72,162.41,161.69,162.31,50047.0
2020-05-21 11:50:00,162.31,162.93,162.28,162.47,49223.0,162.31,162.93,162.28,162.47,49223.0
2020-05-21 11:55:00,162.47,162.67,162.4,162.53,20221.0,162.47,162.67,162.4,162.53,20221.0
2020-05-21 12:00:00,162.64,163.0,162.31,162.59,42426.0,162.64,163.0,162.31,162.59,42426.0
2020-05-21 12:05:00,162.63,163.27,162.44,163.26,18224.0,162.63,163.27,162.44,163.26,18224.0
2020-05-21 12:10:00,163.22,163.76,163.08,163.53,22588.0,163.22,163.76,163.08,163.53,22588.0
2020-05-21 12:15:00,163.58,163.77,163.06,163.14,23346.0,163.58,163.77,163.06,163.14,23346.0
2020-05-21 12:20:00,163.24,163.37,162.86,163.3,16793.0,163.24,163.37,162.86,163.3,16793.0
2020-05-21 12:25:00,163.33,163.57,162.75,162.78,12778.0,163.33,163.57,162.75,162.78,12778.0
2020-05-21 12:30:00,162.76,162.84,162.46,162.55,21762.0,162.76,162.84,162.46,162.55,21762.0
2020-05-21 12:35:00,162.64,162.84,162.49,162.51,17529.0,162.64,162.84,162.49,162.51,17529.0
2020-05-21 12:40:00,162.52,162.77,162.34,162.65,6705.0,162.52,162.77,162.34,162.65,6705.0
2020-05-21 12:45:00,162.58,162.82,162.5,162.69,9111.0,162.58,162.82,162.5,162.69,9111.0
2020-05-21 12:50:00,162.57,162.66,162.4,162.42,9827.0,162.57,162.66,162.4,162.42,9827.0
2020-05-21 12:55:00,162.39,162.61,162.31,162.34,10870.0,162.39,162.61,162.31,162.34,10870.0
2020-05-21 13:00:00,162.39,163.11,162.33,162.68,16670.0,162.39,163.11,162.33,162.68,16670.0
2020-05-21 13:05:00,162.67,162.67,162.39,162.45,13720.0,162.67,162.67,162.39,162.45,13720.0
2020-05-21 13:10:00,162.49,162.71,162.41,162.61,7727.0,162.49,162.71,162.41,162.61,7727.0
2020-05-21 13:15:00,162.65,162.75,162.5,162.57,5435.0,162.65,162.75,162.5,162.57,5435.0
2020-05-21 13:20:00,162.47,162.8,162.42,162.8,6340.0,162.47,162.8,162.42,162.8,6340.0
2020-05-21 13:25:00,162.67,162.93,162.62,162.91,9013.0,162.67,162.93,162.62,162.91,9013.0
2020-05-21 13:30:00,163.02,163.02,162.75,163.0,5239.0,163.02,163.02,162.75,163.0,5239.0
2020-05-21 13:35:00,162.96,163.04,162.78,162.98,7715.0,162.96,163.04,162.78,162.98,7715.0
2020-05-21 13:40:00,162.99,163.26,162.79,163.24,9041.0,162.99,163.26,162.79,163.24,9041.0
2020-05-21 13:45:00,163.2,163.94,163.19,163.9,25339.0,163.2,163.94,163.19,163.9,25339.0
2020-05-21 13:50:00,163.9,163.95,163.65,163.82,9398.0,163.9,163.95,163.65,163.82,9398.0
2020-05-21 13:55:00,163.79,163.87,163.57,163.6,14166.0,163.79,163.87,163.57,163.6,14166.0
2020-05-21 14:00:00,163.59,163.84,163.56,163.79,17159.0,163.59,163.84,163.56,163.79,17159.0
2020-05-21 14:05:00,163.76,163.92,163.76,163.76,16819.0,163.76,163.92,163.76,163.76,16819.0
2020-05-21 14:10:00,163.78,163.81,163.47,163.69,14405.0,163.78,163.81,163.47,163.69,14405.0
2020-05-21 14:15:00,163.63,163.75,163.53,163.63,8933.0,163.63,163.75,163.53,163.63,8933.0
2020-05-21 14:20:00,163.67,164.09,163.61,164.06,17781.0,163.67,164.09,163.61,164.06,17781.0
2020-05-21 14:25:00,164.06,164.08,163.71,163.72,9790.0,164.06,164.08,163.71,163.72,9790.0
2020-05-21 14:30:00,163.67,163.81,163.57,163.77,11247.0,163.67,163.81,163.57,163.77,11247.0
2020-05-21 14:35:00,163.76,163.76,163.42,163.47,32495.0,163.76,163.76,163.42,163.47,32495.0
2020-05-21 14:40:00,163.48,163.87,163.48,163.74,7660.0,163.48,163.87,163.48,163.74,7660.0
2020-05-21 14:45:00,163.74,163.74,163.25,163.6,22166.0,163.74,163.74,163.25,163.6,22166.0
2020-05-21 14:50:00,163.55,163.79,163.47,163.79,11957.0,163.55,163.79,163.47,163.79,11957.0
2020-05-21 14:55:00,163.7,163.76,163.48,163.51,13036.0,163.7,163.76,163.48,163.51,13036.0
2020-05-21 15:00:00,163.51,164.0,163.51,163.64,11355.0,163.51,164.0,163.51,163.64,11355.0
2020-05-21 15:05:00,163.62,163.68,163.54,163.6,11925.0,163.62,163.68,163.54,163.6,11925.0
2020-05-21 15:10:00,163.57,163.74,163.53,163.69,23849.0,163.57,163.74,163.53,163.69,23849.0
2020-05-21 15:15:00,163.66,163.85,163.57,163.63,18147.0,163.66,163.85,163.57,163.63,18147.0
2020-05-21 15:20:00,163.58,163.74,163.5,163.62,14281.0,163.58,163.74,163.5,163.62,14281.0
2020-05-21 15:25:00,163.61,163.68,163.55,163.67,20126.0,163.61,163.68,163.55,163.67,20126.0
2020-05-21 15:30:00,163.7,163.8,163.37,163.66,23248.0,163.7,163.8,163.37,163.66,23248.0
2020-05-21 15:35:00,163.64,163.78,163.51,163.69,23973.0,163.64,163.78,163.51,163.69,23973.0
2020-05-21 15:40:00,163.74,164.0,163.55,163.98,26485.0,163.74,164.0,163.55,163.98,26485.0
2020-05-21 15:45:00,164.0,164.21,163.94,164.04,49410.0,164.0,164.21,163.94,164.04,49410.0
2020-05-21 15:50:00,164.19,164.22,163.35,163.78,83958.0,164.19,164.22,163.35,163.78,83958.0
2020-05-21 15:55:00,163.82,163.89,163.42,163.88,191526.0,163.82,163.89,163.42,163.88,191526.0
2020-05-22 09:30:00,164.51,164.69,162.88,163.77,55882.0,164.51,164.69,162.88,163.77,55882.0
2020-05-22 09:35:00,163.61,163.62,162.99,163.22,30121.0,163.61,163.62,162.99,163.22,30121.0
2020-05-22 09:40:00,163.09,164.36,163.09,164.24,11573.0,163.09,164.36,163.09,164.24,11573.0
2020-05-22 09:45:00,164.05,164.26,163.56,164.03,13081.0,164.05,164.26,163.56,164.03,13081.0
2020-05-22 09:50:00,164.15,164.65,163.71,164.46,9043.0,164.15,164.65,163.71,164.46,9043.0
2020-05-22 09:55:00,164.48,165.49,164.25,165.29,33939.0,164.48,165.49,164.25,165.29,33939.0
2020-05-22 10:00:00,165.18,165.95,165.05,165.75,130148.0,165.18,165.95,165.05,165.75,130148.0
2020-05-22 10:05:00,165.64,165.77,164.88,165.42,49897.0,165.64,165.77,164.88,165.42,49897.0
2020-05-22 10:10:00,165.35,165.92,165.34,165.48,25041.0,165.35,165.92,165.34,165.48,25041.0
2020-05-22 10:15:00,165.46,165.98,165.21,165.92,74676.0,165.46,165.98,165.21,165.92,74676.0
2020-05-22 10:20:00,165.97,166.58,165.91,166.08,45417.0,165.97,166.58,165.91,166.08,45417.0
2020-05-22 10:25:00,166.02,166.39,165.93,166.34,16953.0,166.02,166.39,165.93,166.34,16953.0
2020-05-22 10:30:00,166.46,166.47,165.93,166.28,22490.0,166.46,166.47,165.93,166.28,22490.0
2020-05-22 10:35:00,166.25,166.57,165.92,166.54,36128.0,166.25,166.57,165.92,166.54,36128.0
2020-05-22 10:40:00,166.52,166.76,166.28,166.48,36086.0,166.52,166.76,166.28,166.48,36086.0
2020-05-22 10:45:00,166.43,167.12,166.36,166.59,42786.0,166.43,167.12,166.36,166.59,42786.0
2020-05-22 10:50:00,166.62,167.0,166.48,166.84,29262.0,166.62,167.0,166.48,166.84,29262.0
2020-05-22 10:55:00,166.87,166.87,166.68,166.75,31485.0,166.87,166.87,166.68,166.75,31485.0
2020-05-22 11:00:00,166.77,167.47,166.68,166.95,34931.0,166.77,167.47,166.68,166.95,34931.0
2020-05-22 11:05:00,166.84,167.12,166.72,167.03,15278.0,166.84,167.12,166.72,167.03,15278.0
2020-05-22 11:10:00,166.85,167.14,166.72,166.94,24871.0,166.85,167.14,166.72,166.94,24871.0
2020-05-22 11:15:00,166.96,167.27,166.93,167.2,12474.0,166.96,167.27,166.93,167.2,12474.0
2020-05-22 11:20:00,167.24,167.24,166.78,166.95,21304.0,167.24,167.24,166.78,166.95,21304.0
2020-05-22 11:25:00,167.0,167.18,166.69,167.08,49006.0,167.0,167.18,166.69,167.08,49006.0
2020-05-22 11:30:00,167.07,167.2,166.81,166.96,18003.0,167.07,167.2,166.81,166.96,18003.0
2020-05-22 11:35:00,166.94,167.19,166.85,167.01,7671.0,166.94,167.19,166.85,167.01,7671.0
2020-05-22 11:40:00,167.0,167.13,166.73,166.88,7178.0,167.0,167.13,166.73,166.88,7178.0
2020-05-22 11:45:00,166.93,166.97,166.73,166.79,10977.0,166.93,166.97,166.73,166.79,10977.0
2020-05-22 11:50:00,166.86,167.48,166.85,167.48,9121.0,166.86,167.48,166.85,167.48,9121.0
2020-05-22 11:55:00,167.4,167.72,167.2,167.42,15661.0,167.4,167.72,167.2,167.42,15661.0
2020-05-22 12:00:00,167.5,167.94,167.5,167.78,47561.0,167.5,167.94,167.5,167.78,47561.0
2020-05-22 12:05:00,167.81,168.21,167.58,167.79,28548.0,167.81,168.21,167.58,167.79,28548.0
2020-05-22 12:10:00,167.77,168.23,167.77,168.19,17985.0,167.77,168.23,167.77,168.19,17985.0
2020-05-22 12:15:00,168.15,169.36,168.15,169.09,71299.0,168.15,169.36,168.15,169.09,71299.0
2020-05-22 12:20:00,169.08,169.5,169.06,169.29,40275.0,169.08,169.5,169.06,169.29,40275.0
2020-05-22 12:25:00,169.28,169.49,169.05,169.34,28073.0,169.28,169.49,169.05,169.34,28073.0
2020-05-22 12:30:00,169.42,169.62,169.18,169.22,33106.0,169.42,169.62,169.18,169.22,33106.0
2020-05-22 12:35:00,169.26,169.47,169.17,169.38,27967.0,169.26,169.47,169.17,169.38,27967.0
2020-05-22 12:40:00,169.44,169.59,168.91,168.91,44132.0,169.44,169.59,168.91,168.91,44132.0
2020-05-22 12:45:00,168.91,168.95,168.23,168.3,27497.0,168.91,168.95,168.23,168.3,27497.0
2020-05-22 12:50:00,168.24,168.47,167.9,168.47,18665.0,168.24,168.47,167.9,168.47,18665.0
2020-05-22 12:55:00,168.47,168.64,167.97,168.24,18281.0,168.47,168.64,167.97,168.24,18281.0
2020-05-22 13:00:00,168.28,168.63,168.0,168.31,25680.0,168.28,168.63,168.0,168.31,25680.0
2020-05-22 13:05:00,168.19,168.38,167.95,168.0,22879.0,168.19,168.38,167.95,168.0,22879.0
2020-05-22 13:10:00,168.01,168.18,167.84,167.89,11491.0,168.01,168.18,167.84,167.89,11491.0
2020-05-22 13:15:00,167.97,168.21,167.92,168.12,11289.0,167.97,168.21,167.92,168.12,11289.0
2020-05-22 13:20:00,168.2,168.51,168.05,168.49,11266.0,168.2,168.51,168.05,168.49,11266.0
2020-05-22 13:25:00,168.5,168.61,168.0,168.05,13149.0,168.5,168.61,168.0,168.05,13149.0
2020-05-22 13:30:00,168.02,168.11,167.9,168.11,17783.0,168.02,168.11,167.9,168.11,17783.0
2020-05-22 13:35:00,168.2,168.62,168.12,168.26,9342.0,168.2,168.62,168.12,168.26,9342.0
2020-05-22 13:40:00,168.21,168.28,168.02,168.09,5150.0,168.21,168.28,168.02,168.09,5150.0
2020-05-22 13:45:00,168.04,168.22,167.88,168.18,39564.0,168.04,168.22,167.88,168.18,39564.0
2020-05-22 13:50:00,168.19,168.21,167.93,167.94,28070.0,168.19,168.21,167.93,167.94,28070.0
2020-05-22 13:55:00,167.96,168.54,167.94,168.46,9764.0,167.96,168.54,167.94,168.46,9764.0
2020-05-22 14:00:00,168.46,168.62,168.27,168.6,9735.0,168.46,168.62,168.27,168.6,9735.0
2020-05-22 14:05:00,168.64,169.18,168.63,169.09,22511.0,168.64,169.18,168.63,169.09,22511.0
2020-05-22 14:10:00,169.11,169.11,168.71,168.72,12328.0,169.11,169.11,168.71,168.72,12328.0
2020-05-22 14:15:00,168.68,169.09,168.62,168.75,11459.0,168.68,169.09,168.62,168.75,11459.0
2020-05-22 14:20:00,168.7,168.7,168.11,168.23,8120.0,168.7,168.7,168.11,168.23,8120.0
2020-05-22 14:25:00,168.3,168.52,168.28,168.28,6010.0,168.3,168.52,168.28,168.28,6010.0
2020-05-22 14:30:00,168.29,168.32,168.16,168.28,7350.0,168.29,168.32,168.16,168.28,7350.0
2020-05-22 14:35:00,168.32,168.79,168.32,168.62,10414.0,168.32,168.79,168.32,168.62,10414.0
2020-05-22 14:40:00,168.62,168.77,168.49,168.58,12991.0,168.62,168.77,168.49,168.58,12991.0
2020-05-22 14:45:00,168.65,168.65,168.27,168.29,9553.0,168.65,168.65,168.27,168.29,9553.0
2020-05-22 14:50:00,168.26,168.32,167.93,167.99,17610.0,168.26,168.32,167.93,167.99,17610.0
2020-05-22 14:55:00,168.0,168.38,168.0,168.38,11143.0,168.0,168.38,168.0,168.38,11143.0
2020-05-22 15:00:00,168.42,168.42,168.23,168.23,9444.0,168.42,168.42,168.23,168.23,9444.0
2020-05-22 15:05:00,168.22,168.43,168.15,168.26,12202.0,168.22,168.43,168.15,168.26,12202.0
2020-05-22 15:10:00,168.11,168.14,167.98,168.11,19167.0,168.11,168.14,167.98,168.11,19167.0
2020-05-22 15:15:00,168.09,168.19,167.87,168.0,41145.0,168.09,168.19,167.87,168.0,41145.0
2020-05-22 15:20:00,167.97,168.38,167.9,168.12,21957.0,167.97,168.38,167.9,168.12,21957.0
2020-05-22 15:25:00,168.1,168.11,167.88,167.99,27259.0,168.1,168.11,167.88,167.99,27259.0
2020-05-22 15:30:00,167.95,168.15,167.68,168.05,34248.0,167.95,168.15,167.68,168.05,34248.0
2020-05-22 15:35:00,168.05,168.13,167.97,168.04,18306.0,168.05,168.13,167.97,168.04,18306.0
2020-05-22 15:40:00,168.03,168.03,167.76,167.93,22843.0,168.03,168.03,167.76,167.93,22843.0
2020-05-22 15:45:00,167.93,168.13,167.9,167.97,25450.0,167.93,168.13,167.9,167.97,25450.0
2020-05-22 15:50:00,167.97,168.13,167.97,167.98,54942.0,167.97,168.13,167.97,167.98,54942.0
2020-05-22 15:55:00,168.0,168.18,167.97,168.15,82734.0,168.0,168.18,167.97,168.15,82734.0
2020-05-26 09:30:00,171.18,171.46,169.5,170.36,151006.0,171.18,171.46,169.5,170.36,151006.0
2020-05-26 09:35:00,170.37,171.65,170.37,171.6,30570.0,170.37,171.65,170.37,171.6,30570.0
2020-05-26 09:40:00,171.61,172.83,171.31,172.4,49165.0,171.61,172.83,171.31,172.4,49165.0
2020-05-26 09:45:00,172.48,172.73,171.34,171.59,47689.0,172.48,172.73,171.34,171.59,47689.0
2020-05-26 09:50:00,171.79,171.93,170.02,170.5,49215.0,171.79,171.93,170.02,170.5,49215.0
2020-05-26 09:55:00,170.53,171.12,169.64,171.12,53316.0,170.53,171.12,169.64,171.12,53316.0
2020-05-26 10:00:00,171.11,171.54,170.97,171.32,27994.0,171.11,171.54,170.97,171.32,27994.0
2020-05-26 10:05:00,171.45,171.91,171.1,171.23,19685.0,171.45,171.91,171.1,171.23,19685.0
2020-05-26 10:10:00,171.23,171.35,170.89,170.97,27522.0,171.23,171.35,170.89,170.97,27522.0
2020-05-26 10:15:00,170.97,171.0,170.61,170.8,12750.0,170.97,171.0,170.61,170.8,12750.0
2020-05-26 10:20:00,170.78,171.33,170.57,171.23,88573.0,170.78,171.33,170.57,171.23,88573.0
2020-05-26 10:25:00,171.18,171.21,170.31,170.46,39443.0,171.18,171.21,170.31,170.46,39443.0
2020-05-26 10:30:00,170.55,170.55,169.77,169.78,15993.0,170.55,170.55,169.77,169.78,15993.0
2020-05-26 10:35:00,169.83,169.98,169.42,169.58,19857.0,169.83,169.98,169.42,169.58,19857.0
2020-05-26 10:40:00,169.64,169.64,168.79,169.12,29450.0,169.64,169.64,168.79,169.12,29450.0
2020-05-26 10:45:00,169.12,169.61,168.96,169.21,28272.0,169.12,169.61,168.96,169.21,28272.0
2020-05-26 10:50:00,169.19,169.5,168.84,169.22,12886.0,169.19,169.5,168.84,169.22,12886.0
2020-05-26 10:55:00,169.24,169.27,168.9,169.0,17939.0,169.24,169.27,168.9,169.0,17939.0
2020-05-26 11:00:00,169.0,169.05,168.61,168.74,25947.0,169.0,169.05,168.61,168.74,25947.0
2020-05-26 11:05:00,168.72,168.91,168.53,168.81,18653.0,168.72,168.91,168.53,168.81,18653.0
2020-05-26 11:10:00,168.8,169.81,168.75,169.54,17353.0,168.8,169.81,168.75,169.54,17353.0
2020-05-26 11:15:00,169.34,169.93,169.24,169.93,9330.0,169.34,169.93,169.24,169.93,9330.0
2020-05-26 11:20:00,169.87,169.9,169.12,169.12,9078.0,169.87,169.9,169.12,169.12,9078.0
2020-05-26 11:25:00,169.03,169.1,168.35,168.99,47092.0,169.03,169.1,168.35,168.99,47092.0
2020-05-26 11:30:00,169.16,169.16,168.16,168.3,26863.0,169.16,169.16,168.16,168.3,26863.0
2020-05-26 11:35:00,168.24,168.36,168.02,168.1,24167.0,168.24,168.36,168.02,168.1,24167.0
2020-05-26 11:40:00,168.18,168.3,167.76,167.92,29586.0,168.18,168.3,167.76,167.92,29586.0
2020-05-26 11:45:00,167.95,168.1,167.06,167.6,25936.0,167.95,168.1,167.06,167.6,25936.0
2020-05-26 11:50:00,167.68,168.0,167.43,167.97,25148.0,167.68,168.0,167.43,167.97,25148.0
2020-05-26 11:55:00,167.95,168.38,167.81,168.26,24652.0,167.95,168.38,167.81,168.26,24652.0
2020-05-26 12:00:00,168.37,169.04,168.31,168.99,21072.0,168.37,169.04,168.31,168.99,21072.0
2020-05-26 12:05:00,169.01,169.32,168.85,168.99,19177.0,169.01,169.32,168.85,168.99,19177.0
2020-05-26 12:10:00,168.99,169.24,168.93,169.0,15572.0,168.99,169.24,168.93,169.0,15572.0
2020-05-26 12:15:00,169.06,169.13,168.54,168.68,11616.0,169.06,169.13,168.54,168.68,11616.0
2020-05-26 12:20:00,168.65,169.21,168.65,169.12,15565.0,168.65,169.21,168.65,169.12,15565.0
2020-05-26 12:25:00,169.0,169.23,168.88,169.19,8303.0,169.0,169.23,168.88,169.19,8303.0
2020-05-26 12:30:00,169.15,169.32,169.02,169.12,15600.0,169.15,169.32,169.02,169.12,15600.0
2020-05-26 12:35:00,169.09,169.74,169.05,169.57,15632.0,169.09,169.74,169.05,169.57,15632.0
2020-05-26 12:40:00,169.51,169.64,169.39,169.55,6456.0,169.51,169.64,169.39,169.55,6456.0
2020-05-26 12:45:00,169.57,169.83,169.36,169.39,14004.0,169.57,169.83,169.36,169.39,14004.0
2020-05-26 12:50:00,169.44,169.87,169.44,169.58,8223.0,169.44,169.87,169.44,169.58,8223.0
2020-05-26 12:55:00,169.57,169.8,169.23,169.76,6807.0,169.57,169.8,169.23,169.76,6807.0
2020-05-26 13:00:00,169.81,170.09,169.77,169.88,11198.0,169.81,170.09,169.77,169.88,11198.0
2020-05-26 13:05:00,169.95,170.01,169.55,169.55,16297.0,169.95,170.01,169.55,169.55,16297.0
2020-05-26 13:10:00,169.62,169.65,169.4,169.55,7458.0,169.62,169.65,169.4,169.55,7458.0
2020-05-26 13:15:00,169.49,169.95,169.49,169.76,15400.0,169.49,169.95,169.49,169.76,15400.0
2020-05-26 13:20:00,169.71,169.77,169.23,169.28,11064.0,169.71,169.77,169.23,169.28,11064.0
2020-05-26 13:25:00,169.27,169.38,169.15,169.29,16403.0,169.27,169.38,169.15,169.29,16403.0
2020-05-26 13:30:00,169.26,169.33,168.92,169.05,13802.0,169.26,169.33,168.92,169.05,13802.0
2020-05-26 13:35:00,169.1,169.43,169.0,169.37,31564.0,169.1,169.43,169.0,169.37,31564.0
2020-05-26 13:40:00,169.36,169.4,169.01,169.2,5844.0,169.36,169.4,169.01,169.2,5844.0
2020-05-26 13:45:00,169.2,169.32,168.95,169.04,20933.0,169.2,169.32,168.95,169.04,20933.0
2020-05-26 13:50:00,169.07,169.15,168.88,169.11,12444.0,169.07,169.15,168.88,169.11,12444.0
2020-05-26 13:55:00,169.08,169.23,169.04,169.05,10053.0,169.08,169.23,169.04,169.05,10053.0
2020-05-26 14:00:00,169.1,169.15,168.92,169.15,13530.0,169.1,169.15,168.92,169.15,13530.0
2020-05-26 14:05:00,169.17,169.24,168.68,169.0,18338.0,169.17,169.24,168.68,169.0,18338.0
2020-05-26 14:10:00,168.95,169.13,168.78,168.81,7426.0,168.95,169.13,168.78,168.81,7426.0
2020-05-26 14:15:00,168.78,169.06,168.53,169.06,14701.0,168.78,169.06,168.53,169.06,14701.0
2020-05-26 14:20:00,169.08,169.18,168.75,168.75,19544.0,169.08,169.18,168.75,168.75,19544.0
2020-05-26 14:25:00,168.75,168.95,168.62,168.91,12448.0,168.75,168.95,168.62,168.91,12448.0
2020-05-26 14:30:00,168.89,169.08,168.82,168.93,24529.0,168.89,169.08,168.82,168.93,24529.0
2020-05-26 14:35:00,168.94,169.2,168.84,169.0,13349.0,168.94,169.2,168.84,169.0,13349.0
2020-05-26 14:40:00,169.01,169.01,168.58,168.77,8924.0,169.01,169.01,168.58,168.77,8924.0
2020-05-26 14:45:00,168.77,168.77,168.45,168.53,16485.0,168.77,168.77,168.45,168.53,16485.0
2020-05-26 14:50:00,168.62,168.8,168.6,168.77,11239.0,168.62,168.8,168.6,168.77,11239.0
2020-05-26 14:55:00,168.82,169.09,168.7,168.74,20045.0,168.82,169.09,168.7,168.74,20045.0
2020-05-26 15:00:00,168.69,168.87,168.44,168.52,14749.0,168.69,168.87,168.44,168.52,14749.0
2020-05-26 15:05:00,168.51,168.72,168.51,168.71,12788.0,168.51,168.72,168.51,168.71,12788.0
2020-05-26 15:10:00,168.68,169.08,168.67,169.02,16677.0,168.68,169.08,168.67,169.02,16677.0
2020-05-26 15:15:00,169.05,169.11,168.77,168.77,16686.0,169.05,169.11,168.77,168.77,16686.0
2020-05-26 15:20:00,168.78,169.17,168.76,169.07,15923.0,168.78,169.17,168.76,169.07,15923.0
2020-05-26 15:25:00,169.07,169.1,168.85,169.0,21103.0,169.07,169.1,168.85,169.0,21103.0
2020-05-26 15:30:00,169.02,169.07,168.22,168.44,53398.0,169.02,169.07,168.22,168.44,53398.0
2020-05-26 15:35:00,168.42,168.6,167.7,167.96,46758.0,168.42,168.6,167.7,167.96,46758.0
2020-05-26 15:40:00,167.9,167.9,167.29,167.6,55928.0,167.9,167.9,167.29,167.6,55928.0
2020-05-26 15:45:00,167.56,167.81,167.29,167.68,45854.0,167.56,167.81,167.29,167.68,45854.0
2020-05-26 15:50:00,167.7,168.79,167.04,168.3,234885.0,167.7,168.79,167.04,168.3,234885.0
2020-05-26 15:55:00,168.29,168.6,168.13,168.38,135904.0,168.29,168.6,168.13,168.38,135904.0
2020-05-27 09:30:00,168.55,170.0,166.65,167.89,139377.0,168.55,170.0,166.65,167.89,139377.0
2020-05-27 09:35:00,167.89,168.0,166.0,166.9,33320.0,167.89,168.0,166.0,166.9,33320.0
2020-05-27 09:40:00,166.87,167.62,166.28,166.75,44444.0,166.87,167.62,166.28,166.75,44444.0
2020-05-27 09:45:00,166.71,166.84,165.01,166.06,67464.0,166.71,166.84,165.01,166.06,67464.0
2020-05-27 09:50:00,166.17,167.25,165.81,166.3,45706.0,166.17,167.25,165.81,166.3,45706.0
2020-05-27 09:55:00,166.14,166.85,166.06,166.58,53271.0,166.14,166.85,166.06,166.58,53271.0
2020-05-27 10:00:00,166.92,167.28,166.2,166.34,52411.0,166.92,167.28,166.2,166.34,52411.0
2020-05-27 10:05:00,166.37,166.87,166.0,166.83,31880.0,166.37,166.87,166.0,166.83,31880.0
2020-05-27 10:10:00,166.78,167.3,166.38,166.58,28396.0,166.78,167.3,166.38,166.58,28396.0
2020-05-27 10:15:00,166.63,167.71,166.56,167.7,23590.0,166.63,167.71,166.56,167.7,23590.0
2020-05-27 10:20:00,167.87,168.0,167.23,167.62,23236.0,167.87,168.0,167.23,167.62,23236.0
2020-05-27 10:25:00,167.57,167.88,167.38,167.79,17045.0,167.57,167.88,167.38,167.79,17045.0
2020-05-27 10:30:00,167.79,167.96,167.38,167.38,20809.0,167.79,167.96,167.38,167.38,20809.0
2020-05-27 10:35:00,167.39,167.49,165.81,165.81,22275.0,167.39,167.49,165.81,165.81,22275.0
2020-05-27 10:40:00,165.72,166.74,164.6,165.93,64394.0,165.72,166.74,164.6,165.93,64394.0
2020-05-27 10:45:00,166.0,166.0,163.0,163.29,45643.0,166.0,166.0,163.0,163.29,45643.0
2020-05-27 10:50:00,163.22,164.85,162.66,164.74,29088.0,163.22,164.85,162.66,164.74,29088.0
2020-05-27 10:55:00,164.7,165.11,164.38,165.05,27542.0,164.7,165.11,164.38,165.05,27542.0
2020-05-27 11:00:00,165.06,165.19,163.56,163.87,33803.0,165.06,165.19,163.56,163.87,33803.0
2020-05-27 11:05:00,163.78,164.69,163.52,164.31,26202.0,163.78,164.69,163.52,164.31,26202.0
2020-05-27 11:10:00,164.25,164.35,163.73,163.91,30442.0,164.25,164.35,163.73,163.91,30442.0
2020-05-27 11:15:00,163.84,165.04,163.55,164.84,20558.0,163.84,165.04,163.55,164.84,20558.0
2020-05-27 11:20:00,164.96,165.29,164.64,165.28,58835.0,164.96,165.29,164.64,165.28,58835.0
2020-05-27 11:25:00,165.36,165.9,165.31,165.7,18041.0,165.36,165.9,165.31,165.7,18041.0
2020-05-27 11:30:00,165.7,166.73,165.37,166.02,19786.0,165.7,166.73,165.37,166.02,19786.0
2020-05-27 11:35:00,166.09,166.49,165.07,165.71,13738.0,166.09,166.49,165.07,165.71,13738.0
2020-05-27 11:40:00,165.69,166.77,165.55,166.65,9999.0,165.69,166.77,165.55,166.65,9999.0
2020-05-27 11:45:00,166.76,168.41,166.76,168.41,36094.0,166.76,168.41,166.76,168.41,36094.0
2020-05-27 11:50:00,168.4,168.5,168.14,168.22,21853.0,168.4,168.5,168.14,168.22,21853.0
2020-05-27 11:55:00,168.24,168.57,168.1,168.23,17229.0,168.24,168.57,168.1,168.23,17229.0
2020-05-27 12:00:00,168.24,168.6,167.94,168.5,24831.0,168.24,168.6,167.94,168.5,24831.0
2020-05-27 12:05:00,168.49,169.34,168.38,169.33,23539.0,168.49,169.34,168.38,169.33,23539.0
2020-05-27 12:10:00,169.41,169.57,168.8,168.98,15743.0,169.41,169.57,168.8,168.98,15743.0
2020-05-27 12:15:00,169.09,169.41,168.96,169.09,21848.0,169.09,169.41,168.96,169.09,21848.0
2020-05-27 12:20:00,169.27,169.62,169.03,169.38,20873.0,169.27,169.62,169.03,169.38,20873.0
2020-05-27 12:25:00,169.42,169.5,168.82,168.89,19150.0,169.42,169.5,168.82,168.89,19150.0
2020-05-27 12:30:00,169.03,169.19,168.75,168.87,16817.0,169.03,169.19,168.75,168.87,16817.0
2020-05-27 12:35:00,168.88,169.6,168.83,169.49,13423.0,168.88,169.6,168.83,169.49,13423.0
2020-05-27 12:40:00,169.46,169.63,169.15,169.24,14542.0,169.46,169.63,169.15,169.24,14542.0
2020-05-27 12:45:00,169.44,169.92,169.42,169.71,17480.0,169.44,169.92,169.42,169.71,17480.0
2020-05-27 12:50:00,169.74,169.88,169.54,169.73,23620.0,169.74,169.88,169.54,169.73,23620.0
2020-05-27 12:55:00,169.73,169.73,168.85,168.98,28495.0,169.73,169.73,168.85,168.98,28495.0
2020-05-27 13:00:00,168.97,169.33,168.45,169.25,38499.0,168.97,169.33,168.45,169.25,38499.0
2020-05-27 13:05:00,169.18,169.19,168.75,168.82,22810.0,169.18,169.19,168.75,168.82,22810.0
2020-05-27 13:10:00,168.75,168.87,167.51,167.62,24143.0,168.75,168.87,167.51,167.62,24143.0
2020-05-27 13:15:00,167.61,167.88,167.2,167.84,24790.0,167.61,167.88,167.2,167.84,24790.0
2020-05-27 13:20:00,167.92,168.05,167.47,167.94,15181.0,167.92,168.05,167.47,167.94,15181.0
2020-05-27 13:25:00,167.9,168.09,167.36,168.09,9647.0,167.9,168.09,167.36,168.09,9647.0
2020-05-27 13:30:00,168.07,168.39,167.73,167.87,15540.0,168.07,168.39,167.73,167.87,15540.0
2020-05-27 13:35:00,167.92,168.53,167.92,168.53,10907.0,167.92,168.53,167.92,168.53,10907.0
2020-05-27 13:40:00,168.57,168.76,168.34,168.63,12584.0,168.57,168.76,168.34,168.63,12584.0
2020-05-27 13:45:00,168.55,168.77,168.24,168.74,8000.0,168.55,168.77,168.24,168.74,8000.0
2020-05-27 13:50:00,168.88,169.03,168.64,168.96,11623.0,168.88,169.03,168.64,168.96,11623.0
2020-05-27 13:55:00,168.96,169.32,168.58,169.18,19882.0,168.96,169.32,168.58,169.18,19882.0
2020-05-27 14:00:00,169.18,169.62,169.16,169.4,25359.0,169.18,169.62,169.16,169.4,25359.0
2020-05-27 14:05:00,169.46,169.58,169.1,169.56,16824.0,169.46,169.58,169.1,169.56,16824.0
2020-05-27 14:10:00,169.58,169.75,169.27,169.48,46361.0,169.58,169.75,169.27,169.48,46361.0
2020-05-27 14:15:00,169.4,169.82,169.4,169.75,23543.0,169.4,169.82,169.4,169.75,23543.0
2020-05-27 14:20:00,169.75,169.75,169.33,169.68,12694.0,169.75,169.75,169.33,169.68,12694.0
2020-05-27 14:25:00,169.75,169.83,169.59,169.71,12765.0,169.75,169.83,169.59,169.71,12765.0
2020-05-27 14:30:00,169.71,169.84,169.47,169.71,25977.0,169.71,169.84,169.47,169.71,25977.0
2020-05-27 14:35:00,169.71,170.2,169.55,169.7,48899.0,169.71,170.2,169.55,169.7,48899.0
2020-05-27 14:40:00,169.7,169.7,168.74,169.35,22380.0,169.7,169.7,168.74,169.35,22380.0
2020-05-27 14:45:00,169.4,169.54,169.13,169.52,22051.0,169.4,169.54,169.13,169.52,22051.0
2020-05-27 14:50:00,169.56,169.6,169.16,169.56,24733.0,169.56,169.6,169.16,169.56,24733.0
2020-05-27 14:55:00,169.56,169.59,169.27,169.43,29912.0,169.56,169.59,169.27,169.43,29912.0
2020-05-27 15:00:00,169.46,169.65,169.27,169.27,30933.0,169.46,169.65,169.27,169.27,30933.0
2020-05-27 15:05:00,169.28,169.28,168.88,169.2,45641.0,169.28,169.28,168.88,169.2,45641.0
2020-05-27 15:10:00,169.18,169.65,169.18,169.62,26229.0,169.18,169.65,169.18,169.62,26229.0
2020-05-27 15:15:00,169.65,169.75,169.4,169.61,22334.0,169.65,169.75,169.4,169.61,22334.0
2020-05-27 15:20:00,169.64,169.64,169.21,169.58,18406.0,169.64,169.64,169.21,169.58,18406.0
2020-05-27 15:25:00,169.54,169.79,169.47,169.7,35334.0,169.54,169.79,169.47,169.7,35334.0
2020-05-27 15:30:00,169.67,169.68,168.94,169.25,23069.0,169.67,169.68,168.94,169.25,23069.0
2020-05-27 15:35:00,169.28,169.87,169.23,169.64,47185.0,169.28,169.87,169.23,169.64,47185.0
2020-05-27 15:40:00,169.67,169.99,169.6,169.83,57113.0,169.67,169.99,169.6,169.83,57113.0
2020-05-27 15:45:00,169.81,170.15,169.55,169.59,62975.0,169.81,170.15,169.55,169.59,62975.0
2020-05-27 15:50:00,169.59,170.5,169.55,170.41,74679.0,169.59,170.5,169.55,170.41,74679.0
2020-05-27 15:55:00,170.44,170.93,170.07,170.37,127000.0,170.44,170.93,170.07,170.37,127000.0
2020-05-28 09:30:00,180.0,182.88,178.0,180.07,659720.0,180.0,182.88,178.0,180.07,659720.0
2020-05-28 09:35:00,180.28,183.88,180.09,182.78,355797.0,180.28,183.88,180.09,182.78,355797.0
2020-05-28 09:40:00,182.78,183.52,182.55,182.57,147848.0,182.78,183.52,182.55,182.57,147848.0
2020-05-28 09:45:00,182.76,184.99,181.95,182.41,356289.0,182.76,184.99,181.95,182.41,356289.0
2020-05-28 09:50:00,182.48,183.55,182.13,183.51,132772.0,182.48,183.55,182.13,183.51,132772.0
2020-05-28 09:55:00,183.56,184.42,182.7,184.37,95192.0,183.56,184.42,182.7,184.37,95192.0
2020-05-28 10:00:00,184.44,185.56,183.5,185.52,216837.0,184.44,185.56,183.5,185.52,216837.0
2020-05-28 10:05:00,185.42,186.36,184.72,185.56,189572.0,185.42,186.36,184.72,185.56,189572.0
2020-05-28 10:10:00,185.6,185.9,184.69,185.22,101796.0,185.6,185.9,184.69,185.22,101796.0
2020-05-28 10:15:00,185.25,185.6,183.01,183.18,117198.0,185.25,185.6,183.01,183.18,117198.0
2020-05-28 10:20:00,183.15,185.28,182.76,184.02,139735.0,183.15,185.28,182.76,184.02,139735.0
2020-05-28 10:25:00,183.95,185.47,183.81,184.14,76564.0,183.95,185.47,183.81,184.14,76564.0
2020-05-28 10:30:00,184.18,184.19,183.11,183.29,48689.0,184.18,184.19,183.11,183.29,48689.0
2020-05-28 10:35:00,183.28,183.95,183.06,183.86,52348.0,183.28,183.95,183.06,183.86,52348.0
2020-05-28 10:40:00,183.78,184.67,183.69,183.83,57968.0,183.78,184.67,183.69,183.83,57968.0
2020-05-28 10:45:00,183.7,184.57,183.4,184.39,52129.0,183.7,184.57,183.4,184.39,52129.0
2020-05-28 10:50:00,184.33,184.33,182.8,183.24,61355.0,184.33,184.33,182.8,183.24,61355.0
2020-05-28 10:55:00,183.31,183.83,183.3,183.67,37754.0,183.31,183.83,183.3,183.67,37754.0
2020-05-28 11:00:00,183.7,184.25,183.33,183.66,47341.0,183.7,184.25,183.33,183.66,47341.0
2020-05-28 11:05:00,183.62,184.15,183.41,183.42,39162.0,183.62,184.15,183.41,183.42,39162.0
2020-05-28 11:10:00,183.46,183.86,183.3,183.79,31978.0,183.46,183.86,183.3,183.79,31978.0
2020-05-28 11:15:00,183.83,184.47,183.39,184.44,48481.0,183.83,184.47,183.39,184.44,48481.0
2020-05-28 11:20:00,184.42,185.0,184.22,184.87,57193.0,184.42,185.0,184.22,184.87,57193.0
2020-05-28 11:25:00,184.89,185.57,184.47,185.46,47459.0,184.89,185.57,184.47,185.46,47459.0
2020-05-28 11:30:00,185.49,185.5,183.34,183.4,43749.0,185.49,185.5,183.34,183.4,43749.0
2020-05-28 11:35:00,183.46,184.05,182.58,183.55,68998.0,183.46,184.05,182.58,183.55,68998.0
2020-05-28 11:40:00,183.5,183.55,182.9,183.13,47293.0,183.5,183.55,182.9,183.13,47293.0
2020-05-28 11:45:00,183.18,183.7,183.07,183.2,36256.0,183.18,183.7,183.07,183.2,36256.0
2020-05-28 11:50:00,183.1,184.3,183.1,184.23,34482.0,183.1,184.3,183.1,184.23,34482.0
2020-05-28 11:55:00,184.22,184.67,183.7,184.0,25503.0,184.22,184.67,183.7,184.0,25503.0
2020-05-28 12:00:00,183.94,184.32,183.71,183.81,38899.0,183.94,184.32,183.71,183.81,38899.0
2020-05-28 12:05:00,183.78,183.94,182.87,183.18,47366.0,183.78,183.94,182.87,183.18,47366.0
2020-05-28 12:10:00,183.23,183.55,183.17,183.31,20807.0,183.23,183.55,183.17,183.31,20807.0
2020-05-28 12:15:00,183.27,184.49,183.27,184.14,40336.0,183.27,184.49,183.27,184.14,40336.0
2020-05-28 12:20:00,184.13,184.47,184.03,184.22,27464.0,184.13,184.47,184.03,184.22,27464.0
2020-05-28 12:25:00,184.15,184.47,183.47,183.85,67150.0,184.15,184.47,183.47,183.85,67150.0
2020-05-28 12:30:00,183.8,183.99,183.49,183.96,36471.0,183.8,183.99,183.49,183.96,36471.0
2020-05-28 12:35:00,183.87,183.98,183.44,183.97,24214.0,183.87,183.98,183.44,183.97,24214.0
2020-05-28 12:40:00,183.97,184.56,183.72,184.48,37709.0,183.97,184.56,183.72,184.48,37709.0
2020-05-28 12:45:00,184.47,184.7,184.25,184.48,29308.0,184.47,184.7,184.25,184.48,29308.0
2020-05-28 12:50:00,184.5,184.96,184.48,184.82,26750.0,184.5,184.96,184.48,184.82,26750.0
2020-05-28 12:55:00,184.79,184.79,183.6,184.35,42014.0,184.79,184.79,183.6,184.35,42014.0
2020-05-28 13:00:00,184.43,185.0,184.37,184.85,57121.0,184.43,185.0,184.37,184.85,57121.0
2020-05-28 13:05:00,184.84,185.53,184.74,185.09,97393.0,184.84,185.53,184.74,185.09,97393.0
2020-05-28 13:10:00,185.12,185.94,184.76,185.77,75737.0,185.12,185.94,184.76,185.77,75737.0
2020-05-28 13:15:00,185.84,185.98,185.15,185.77,57263.0,185.84,185.98,185.15,185.77,57263.0
2020-05-28 13:20:00,185.81,186.32,185.62,186.09,52996.0,185.81,186.32,185.62,186.09,52996.0
2020-05-28 13:25:00,186.13,187.0,186.03,186.67,135376.0,186.13,187.0,186.03,186.67,135376.0
2020-05-28 13:30:00,186.65,187.0,186.39,186.94,55951.0,186.65,187.0,186.39,186.94,55951.0
2020-05-28 13:35:00,186.82,186.99,186.17,186.69,90374.0,186.82,186.99,186.17,186.69,90374.0
2020-05-28 13:40:00,186.69,186.85,186.21,186.71,31421.0,186.69,186.85,186.21,186.71,31421.0
2020-05-28 13:45:00,186.72,186.98,186.31,186.31,34649.0,186.72,186.98,186.31,186.31,34649.0
2020-05-28 13:50:00,186.22,186.29,184.95,185.38,71533.0,186.22,186.29,184.95,185.38,71533.0
2020-05-28 13:55:00,185.33,185.91,184.74,185.02,39667.0,185.33,185.91,184.74,185.02,39667.0
2020-05-28 14:00:00,185.09,186.0,185.04,185.24,41936.0,185.09,186.0,185.04,185.24,41936.0
2020-05-28 14:05:00,185.35,186.42,185.35,186.16,53704.0,185.35,186.42,185.35,186.16,53704.0
2020-05-28 14:10:00,186.03,186.05,185.28,185.29,62435.0,186.03,186.05,185.28,185.29,62435.0
2020-05-28 14:15:00,185.35,186.69,185.35,186.43,42992.0,185.35,186.69,185.35,186.43,42992.0
2020-05-28 14:20:00,186.36,186.67,185.7,185.73,26521.0,186.36,186.67,185.7,185.73,26521.0
2020-05-28 14:25:00,185.81,185.98,185.0,185.6,41345.0,185.81,185.98,185.0,185.6,41345.0
2020-05-28 14:30:00,185.68,186.0,185.34,185.97,55079.0,185.68,186.0,185.34,185.97,55079.0
2020-05-28 14:35:00,186.04,186.75,185.38,185.38,32174.0,186.04,186.75,185.38,185.38,32174.0
2020-05-28 14:40:00,185.46,185.52,183.7,184.45,65738.0,185.46,185.52,183.7,184.45,65738.0
2020-05-28 14:45:00,184.22,184.59,183.42,183.57,53946.0,184.22,184.59,183.42,183.57,53946.0
2020-05-28 14:50:00,183.78,184.2,183.59,183.79,38845.0,183.78,184.2,183.59,183.79,38845.0
2020-05-28 14:55:00,183.8,184.1,183.11,183.78,48057.0,183.8,184.1,183.11,183.78,48057.0
2020-05-28 15:00:00,183.78,184.61,183.78,184.34,44616.0,183.78,184.61,183.78,184.34,44616.0
2020-05-28 15:05:00,184.28,184.49,183.98,184.3,24208.0,184.28,184.49,183.98,184.3,24208.0
2020-05-28 15:10:00,184.25,185.34,184.06,184.91,62555.0,184.25,185.34,184.06,184.91,62555.0
2020-05-28 15:15:00,184.79,184.9,183.0,183.13,67159.0,184.79,184.9,183.0,183.13,67159.0
2020-05-28 15:20:00,183.14,184.1,183.01,183.99,57276.0,183.14,184.1,183.01,183.99,57276.0
2020-05-28 15:25:00,183.93,185.0,183.63,183.64,53006.0,183.93,185.0,183.63,183.64,53006.0
2020-05-28 15:30:00,183.78,184.15,183.0,184.01,81645.0,183.78,184.15,183.0,184.01,81645.0
2020-05-28 15:35:00,184.06,184.54,183.32,184.46,76002.0,184.06,184.54,183.32,184.46,76002.0
2020-05-28 15:40:00,184.47,184.56,183.37,183.58,102599.0,184.47,184.56,183.37,183.58,102599.0
2020-05-28 15:45:00,183.58,183.72,182.25,182.63,100978.0,183.58,183.72,182.25,182.63,100978.0
2020-05-28 15:50:00,182.58,183.38,182.29,182.35,146451.0,182.58,183.38,182.29,182.35,146451.0
2020-05-28 15:55:00,182.35,183.59,182.35,182.61,131951.0,182.35,183.59,182.35,182.61,131951.0
2020-05-29 09:30:00,181.65,183.34,181.26,182.85,98912.0,181.65,183.34,181.26,182.85,98912.0
2020-05-29 09:35:00,182.88,183.11,181.29,181.82,38483.0,182.88,183.11,181.29,181.82,38483.0
2020-05-29 09:40:00,182.13,183.12,181.81,182.67,16415.0,182.13,183.12,181.81,182.67,16415.0
2020-05-29 09:45:00,182.65,182.92,181.43,181.72,32127.0,182.65,182.92,181.43,181.72,32127.0
2020-05-29 09:50:00,181.71,182.27,181.29,181.34,22331.0,181.71,182.27,181.29,181.34,22331.0
2020-05-29 09:55:00,181.44,181.85,180.73,181.84,28781.0,181.44,181.85,180.73,181.84,28781.0
2020-05-29 10:00:00,181.91,182.12,181.1,181.9,33277.0,181.91,182.12,181.1,181.9,33277.0
2020-05-29 10:05:00,181.82,182.05,179.76,180.09,31203.0,181.82,182.05,179.76,180.09,31203.0
2020-05-29 10:10:00,180.22,180.28,178.79,179.39,40302.0,180.22,180.28,178.79,179.39,40302.0
2020-05-29 10:15:00,179.56,180.57,179.23,180.3,33897.0,179.56,180.57,179.23,180.3,33897.0
2020-05-29 10:20:00,180.23,180.26,179.22,179.54,23886.0,180.23,180.26,179.22,179.54,23886.0
2020-05-29 10:25:00,179.45,180.38,179.45,180.07,17067.0,179.45,180.38,179.45,180.07,17067.0
2020-05-29 10:30:00,180.11,180.41,179.64,180.22,12757.0,180.11,180.41,179.64,180.22,12757.0
2020-05-29 10:35:00,180.24,181.11,180.15,180.82,19008.0,180.24,181.11,180.15,180.82,19008.0
2020-05-29 10:40:00,180.5,180.77,180.04,180.04,19980.0,180.5,180.77,180.04,180.04,19980.0
2020-05-29 10:45:00,180.04,180.2,179.56,180.14,19783.0,180.04,180.2,179.56,180.14,19783.0
2020-05-29 10:50:00,180.05,180.52,179.78,179.93,19405.0,180.05,180.52,179.78,179.93,19405.0
2020-05-29 10:55:00,179.96,180.62,179.77,180.25,13272.0,179.96,180.62,179.77,180.25,13272.0
2020-05-29 11:00:00,180.21,180.46,179.83,180.21,10829.0,180.21,180.46,179.83,180.21,10829.0
2020-05-29 11:05:00,180.08,180.58,179.96,179.96,6864.0,180.08,180.58,179.96,179.96,6864.0
2020-05-29 11:10:00,180.13,180.55,180.07,180.41,12182.0,180.13,180.55,180.07,180.41,12182.0
2020-05-29 11:15:00,180.47,180.52,179.78,179.87,18016.0,180.47,180.52,179.78,179.87,18016.0
2020-05-29 11:20:00,179.87,180.36,179.87,180.02,10731.0,179.87,180.36,179.87,180.02,10731.0
2020-05-29 11:25:00,180.03,180.22,179.75,179.79,18549.0,180.03,180.22,179.75,179.79,18549.0
2020-05-29 11:30:00,179.8,180.0,179.2,179.54,24489.0,179.8,180.0,179.2,179.54,24489.0
2020-05-29 11:35:00,179.51,180.3,179.41,180.29,13881.0,179.51,180.3,179.41,180.29,13881.0
2020-05-29 11:40:00,180.26,180.3,180.0,180.14,19824.0,180.26,180.3,180.0,180.14,19824.0
2020-05-29 11:45:00,180.15,180.65,180.08,180.63,10148.0,180.15,180.65,180.08,180.63,10148.0
2020-05-29 11:50:00,180.63,180.98,180.32,180.61,46025.0,180.63,180.98,180.32,180.61,46025.0
2020-05-29 11:55:00,180.64,180.88,180.2,180.35,11052.0,180.64,180.88,180.2,180.35,11052.0
2020-05-29 12:00:00,180.42,180.52,180.14,180.35,6477.0,180.42,180.52,180.14,180.35,6477.0
2020-05-29 12:05:00,180.44,180.5,180.15,180.36,11548.0,180.44,180.5,180.15,180.36,11548.0
2020-05-29 12:10:00,180.41,180.83,180.41,180.83,22389.0,180.41,180.83,180.41,180.83,22389.0
2020-05-29 12:15:00,180.84,180.88,179.92,179.92,16738.0,180.84,180.88,179.92,179.92,16738.0
2020-05-29 12:20:00,179.95,180.45,179.87,180.14,10745.0,179.95,180.45,179.87,180.14,10745.0
2020-05-29 12:25:00,180.17,180.67,180.13,180.59,16832.0,180.17,180.67,180.13,180.59,16832.0
2020-05-29 12:30:00,180.51,180.64,180.05,180.24,7946.0,180.51,180.64,180.05,180.24,7946.0
2020-05-29 12:35:00,180.2,180.64,180.14,180.61,5793.0,180.2,180.64,180.14,180.61,5793.0
2020-05-29 12:40:00,180.57,180.78,180.4,180.42,8361.0,180.57,180.78,180.4,180.42,8361.0
2020-05-29 12:45:00,180.4,180.43,179.72,179.95,14182.0,180.4,180.43,179.72,179.95,14182.0
2020-05-29 12:50:00,179.81,179.81,179.08,179.2,12405.0,179.81,179.81,179.08,179.2,12405.0
2020-05-29 12:55:00,179.37,180.67,179.3,180.37,13193.0,179.37,180.67,179.3,180.37,13193.0
2020-05-29 13:00:00,180.35,180.57,180.2,180.43,5553.0,180.35,180.57,180.2,180.43,5553.0
2020-05-29 13:05:00,180.47,180.8,180.39,180.64,7433.0,180.47,180.8,180.39,180.64,7433.0
2020-05-29 13:10:00,180.61,181.25,180.61,181.06,9263.0,180.61,181.25,180.61,181.06,9263.0
2020-05-29 13:15:00,181.06,181.3,180.74,180.92,8752.0,181.06,181.3,180.74,180.92,8752.0
2020-05-29 13:20:00,180.95,181.41,180.92,181.35,6972.0,180.95,181.41,180.92,181.35,6972.0
2020-05-29 13:25:00,181.21,181.71,181.21,181.68,6974.0,181.21,181.71,181.21,181.68,6974.0
2020-05-29 13:30:00,181.58,181.88,181.48,181.49,14679.0,181.58,181.88,181.48,181.49,14679.0
2020-05-29 13:35:00,181.45,181.45,180.86,180.91,25020.0,181.45,181.45,180.86,180.91,25020.0
2020-05-29 13:40:00,180.85,181.23,180.79,180.9,7173.0,180.85,181.23,180.79,180.9,7173.0
2020-05-29 13:45:00,181.0,181.2,180.9,180.96,7706.0,181.0,181.2,180.9,180.96,7706.0
2020-05-29 13:50:00,180.91,180.94,180.65,180.89,8707.0,180.91,180.94,180.65,180.89,8707.0
2020-05-29 13:55:00,180.89,181.19,180.65,181.15,9133.0,180.89,181.19,180.65,181.15,9133.0
2020-05-29 14:00:00,181.15,181.63,181.08,181.19,14473.0,181.15,181.63,181.08,181.19,14473.0
2020-05-29 14:05:00,181.18,181.68,181.04,181.49,26826.0,181.18,181.68,181.04,181.49,26826.0
2020-05-29 14:10:00,181.55,181.74,181.38,181.5,9998.0,181.55,181.74,181.38,181.5,9998.0
2020-05-29 14:15:00,181.54,182.0,181.54,182.0,26759.0,181.54,182.0,181.54,182.0,26759.0
2020-05-29 14:20:00,182.0,182.24,181.82,182.19,19398.0,182.0,182.24,181.82,182.19,19398.0
2020-05-29 14:25:00,182.16,182.31,181.86,182.07,20279.0,182.16,182.31,181.86,182.07,20279.0
2020-05-29 14:30:00,182.15,182.35,181.94,182.1,9057.0,182.15,182.35,181.94,182.1,9057.0
2020-05-29 14:35:00,182.09,182.44,182.09,182.33,12228.0,182.09,182.44,182.09,182.33,12228.0
2020-05-29 14:40:00,182.31,182.5,182.14,182.14,18161.0,182.31,182.5,182.14,182.14,18161.0
2020-05-29 14:45:00,182.23,182.34,181.86,181.86,15457.0,182.23,182.34,181.86,181.86,15457.0
2020-05-29 14:50:00,181.73,181.74,180.56,181.05,21934.0,181.73,181.74,180.56,181.05,21934.0
2020-05-29 14:55:00,181.17,182.69,181.15,182.69,11357.0,181.17,182.69,181.15,182.69,11357.0
2020-05-29 15:00:00,182.88,183.29,182.53,183.24,25511.0,182.88,183.29,182.53,183.24,25511.0
2020-05-29 15:05:00,183.18,183.19,182.58,182.75,15208.0,183.18,183.19,182.58,182.75,15208.0
2020-05-29 15:10:00,182.74,182.99,182.31,182.39,16312.0,182.74,182.99,182.31,182.39,16312.0
2020-05-29 15:15:00,182.39,182.86,182.29,182.78,11922.0,182.39,182.86,182.29,182.78,11922.0
2020-05-29 15:20:00,182.78,183.03,182.51,183.0,14230.0,182.78,183.03,182.51,183.0,14230.0
2020-05-29 15:25:00,182.99,182.99,182.32,182.43,19405.0,182.99,182.99,182.32,182.43,19405.0
2020-05-29 15:30:00,182.4,182.68,182.19,182.24,53283.0,182.4,182.68,182.19,182.24,53283.0
2020-05-29 15:35:00,182.34,182.71,182.26,182.66,24014.0,182.34,182.71,182.26,182.66,24014.0
2020-05-29 15:40:00,182.59,183.22,182.56,183.18,27128.0,182.59,183.22,182.56,183.18,27128.0
2020-05-29 15:45:00,183.12,183.12,182.69,182.74,32248.0,183.12,183.12,182.69,182.74,32248.0
2020-05-29 15:50:00,182.78,183.59,182.74,183.28,60011.0,182.78,183.59,182.74,183.28,60011.0
2020-05-29 15:55:00,183.22,183.8,183.06,183.43,158500.0,183.22,183.8,183.06,183.43,158500.0
2020-06-01 09:30:00,181.99,182.56,180.74,181.07,89094.0,181.99,182.56,180.74,181.07,89094.0
2020-06-01 09:35:00,181.06,181.47,179.75,179.79,33655.0,181.06,181.47,179.75,179.79,33655.0
2020-06-01 09:40:00,179.88,180.52,179.27,180.14,41975.0,179.88,180.52,179.27,180.14,41975.0
2020-06-01 09:45:00,180.27,180.87,179.79,179.84,34316.0,180.27,180.87,179.79,179.84,34316.0
2020-06-01 09:50:00,179.45,180.65,179.2,180.41,42848.0,179.45,180.65,179.2,180.41,42848.0
2020-06-01 09:55:00,180.44,180.68,179.92,179.96,45287.0,180.44,180.68,179.92,179.96,45287.0
2020-06-01 10:00:00,180.06,180.45,179.64,179.82,37502.0,180.06,180.45,179.64,179.82,37502.0
2020-06-01 10:05:00,179.75,180.17,179.21,179.23,17921.0,179.75,180.17,179.21,179.23,17921.0
2020-06-01 10:10:00,179.16,179.92,178.91,179.62,21296.0,179.16,179.92,178.91,179.62,21296.0
2020-06-01 10:15:00,179.53,179.62,178.62,179.12,51544.0,179.53,179.62,178.62,179.12,51544.0
2020-06-01 10:20:00,178.97,179.37,178.85,178.91,20927.0,178.97,179.37,178.85,178.91,20927.0
2020-06-01 10:25:00,178.92,179.22,178.7,179.13,31211.0,178.92,179.22,178.7,179.13,31211.0
2020-06-01 10:30:00,179.07,180.09,178.7,180.0,42999.0,179.07,180.09,178.7,180.0,42999.0
2020-06-01 10:35:00,180.06,180.5,179.79,180.5,15650.0,180.06,180.5,179.79,180.5,15650.0
2020-06-01 10:40:00,180.63,180.85,180.26,180.42,9081.0,180.63,180.85,180.26,180.42,9081.0
2020-06-01 10:45:00,180.35,180.35,179.46,179.74,13673.0,180.35,180.35,179.46,179.74,13673.0
2020-06-01 10:50:00,179.8,179.87,179.39,179.63,12439.0,179.8,179.87,179.39,179.63,12439.0
2020-06-01 10:55:00,179.63,179.72,179.06,179.06,17873.0,179.63,179.72,179.06,179.06,17873.0
2020-06-01 11:00:00,179.0,179.3,178.95,179.0,29882.0,179.0,179.3,178.95,179.0,29882.0
2020-06-01 11:05:00,179.0,179.4,178.95,179.18,25177.0,179.0,179.4,178.95,179.18,25177.0
2020-06-01 11:10:00,179.15,179.44,179.09,179.3,24797.0,179.15,179.44,179.09,179.3,24797.0
2020-06-01 11:15:00,179.3,179.93,179.22,179.38,21443.0,179.3,179.93,179.22,179.38,21443.0
2020-06-01 11:20:00,179.44,179.52,179.17,179.22,11761.0,179.44,179.52,179.17,179.22,11761.0
2020-06-01 11:25:00,179.1,179.5,178.07,179.45,32535.0,179.1,179.5,178.07,179.45,32535.0
2020-06-01 11:30:00,179.48,179.85,179.44,179.74,7969.0,179.48,179.85,179.44,179.74,7969.0
2020-06-01 11:35:00,179.84,179.84,179.5,179.8,14179.0,179.84,179.84,179.5,179.8,14179.0
2020-06-01 11:40:00,179.75,180.37,179.69,180.09,13170.0,179.75,180.37,179.69,180.09,13170.0
2020-06-01 11:45:00,180.09,180.13,179.89,179.93,15619.0,180.09,180.13,179.89,179.93,15619.0
2020-06-01 11:50:00,179.9,179.9,179.45,179.52,11501.0,179.9,179.9,179.45,179.52,11501.0
2020-06-01 11:55:00,179.4,179.55,179.02,179.42,10323.0,179.4,179.55,179.02,179.42,10323.0
2020-06-01 12:00:00,179.41,179.57,179.27,179.48,33132.0,179.41,179.57,179.27,179.48,33132.0
2020-06-01 12:05:00,179.48,179.69,179.28,179.55,10000.0,179.48,179.69,179.28,179.55,10000.0
2020-06-01 12:10:00,179.57,179.6,179.33,179.49,12788.0,179.57,179.6,179.33,179.49,12788.0
2020-06-01 12:15:00,179.5,179.51,178.9,179.25,16017.0,179.5,179.51,178.9,179.25,16017.0
2020-06-01 12:20:00,179.22,179.47,179.04,179.42,8614.0,179.22,179.47,179.04,179.42,8614.0
2020-06-01 12:25:00,179.35,179.79,179.24,179.6,11625.0,179.35,179.79,179.24,179.6,11625.0
2020-06-01 12:30:00,179.61,179.85,179.56,179.69,9717.0,179.61,179.85,179.56,179.69,9717.0
2020-06-01 12:35:00,179.6,179.86,179.53,179.83,7332.0,179.6,179.86,179.53,179.83,7332.0
2020-06-01 12:40:00,179.85,179.91,179.68,179.82,10864.0,179.85,179.91,179.68,179.82,10864.0
2020-06-01 12:45:00,179.8,180.02,179.8,179.94,15953.0,179.8,180.02,179.8,179.94,15953.0
2020-06-01 12:50:00,179.97,180.02,179.71,179.83,18204.0,179.97,180.02,179.71,179.83,18204.0
2020-06-01 12:55:00,179.81,180.02,179.8,180.0,9007.0,179.81,180.02,179.8,180.0,9007.0
2020-06-01 13:00:00,180.03,180.09,179.86,180.05,18456.0,180.03,180.09,179.86,180.05,18456.0
2020-06-01 13:05:00,180.05,180.21,180.04,180.18,9018.0,180.05,180.21,180.04,180.18,9018.0
2020-06-01 13:10:00,180.23,180.61,180.2,180.61,13141.0,180.23,180.61,180.2,180.61,13141.0
2020-06-01 13:15:00,180.61,180.75,180.56,180.68,7572.0,180.61,180.75,180.56,180.68,7572.0
2020-06-01 13:20:00,180.71,180.82,180.54,180.77,12038.0,180.71,180.82,180.54,180.77,12038.0
2020-06-01 13:25:00,180.82,181.18,180.67,181.16,16094.0,180.82,181.18,180.67,181.16,16094.0
2020-06-01 13:30:00,181.16,181.16,180.5,180.58,14222.0,181.16,181.16,180.5,180.58,14222.0
2020-06-01 13:35:00,180.52,180.67,180.26,180.26,7565.0,180.52,180.67,180.26,180.26,7565.0
2020-06-01 13:40:00,180.29,180.47,180.15,180.28,11329.0,180.29,180.47,180.15,180.28,11329.0
2020-06-01 13:45:00,180.33,180.59,180.15,180.23,8966.0,180.33,180.59,180.15,180.23,8966.0
2020-06-01 13:50:00,180.21,180.21,179.91,179.98,8686.0,180.21,180.21,179.91,179.98,8686.0
2020-06-01 13:55:00,179.98,180.26,179.79,180.13,11428.0,179.98,180.26,179.79,180.13,11428.0
2020-06-01 14:00:00,180.14,180.2,179.78,179.84,8422.0,180.14,180.2,179.78,179.84,8422.0
2020-06-01 14:05:00,179.82,180.34,179.78,180.31,13726.0,179.82,180.34,179.78,180.31,13726.0
2020-06-01 14:10:00,180.29,180.5,180.15,180.43,15220.0,180.29,180.5,180.15,180.43,15220.0
2020-06-01 14:15:00,180.44,180.49,180.34,180.47,12102.0,180.44,180.49,180.34,180.47,12102.0
2020-06-01 14:20:00,180.44,180.78,180.39,180.66,17131.0,180.44,180.78,180.39,180.66,17131.0
2020-06-01 14:25:00,180.7,181.12,180.66,181.09,12754.0,180.7,181.12,180.66,181.09,12754.0
2020-06-01 14:30:00,181.09,181.34,181.04,181.12,10220.0,181.09,181.34,181.04,181.12,10220.0
2020-06-01 14:35:00,181.06,181.12,180.22,180.22,18088.0,181.06,181.12,180.22,180.22,18088.0
2020-06-01 14:40:00,180.22,180.22,180.0,180.02,10133.0,180.22,180.22,180.0,180.02,10133.0
2020-06-01 14:45:00,180.01,180.25,179.95,180.11,16043.0,180.01,180.25,179.95,180.11,16043.0
2020-06-01 14:50:00,180.1,180.28,180.02,180.22,10636.0,180.1,180.28,180.02,180.22,10636.0
2020-06-01 14:55:00,180.22,180.62,180.22,180.59,14272.0,180.22,180.62,180.22,180.59,14272.0
2020-06-01 15:00:00,180.62,180.62,180.23,180.59,22730.0,180.62,180.62,180.23,180.59,22730.0
2020-06-01 15:05:00,180.67,180.68,180.47,180.66,13835.0,180.67,180.68,180.47,180.66,13835.0
2020-06-01 15:10:00,180.69,180.84,180.21,180.44,25009.0,180.69,180.84,180.21,180.44,25009.0
2020-06-01 15:15:00,180.4,180.41,179.9,180.31,49368.0,180.4,180.41,179.9,180.31,49368.0
2020-06-01 15:20:00,180.33,180.35,179.58,179.84,27476.0,180.33,180.35,179.58,179.84,27476.0
2020-06-01 15:25:00,179.83,179.92,179.2,179.35,49184.0,179.83,179.92,179.2,179.35,49184.0
2020-06-01 15:30:00,179.33,179.53,178.95,179.09,41984.0,179.33,179.53,178.95,179.09,41984.0
2020-06-01 15:35:00,179.08,179.12,177.7,177.88,84891.0,179.08,179.12,177.7,177.88,84891.0
2020-06-01 15:40:00,177.83,177.84,176.29,177.8,119404.0,177.83,177.84,176.29,177.8,119404.0
2020-06-01 15:45:00,177.79,178.38,176.83,177.0,90015.0,177.79,178.38,176.83,177.0,90015.0
2020-06-01 15:50:00,176.96,177.76,176.81,177.47,108331.0,176.96,177.76,176.81,177.47,108331.0
2020-06-01 15:55:00,177.52,178.4,177.51,178.16,131988.0,177.52,178.4,177.51,178.16,131988.0
2020-06-02 09:30:00,178.71,178.75,175.73,176.55,68322.0,178.71,178.75,175.73,176.55,68322.0
2020-06-02 09:35:00,176.76,176.98,174.51,175.82,48934.0,176.76,176.98,174.51,175.82,48934.0
2020-06-02 09:40:00,175.67,177.05,175.56,176.71,41251.0,175.67,177.05,175.56,176.71,41251.0
2020-06-02 09:45:00,176.71,177.15,175.88,176.29,45363.0,176.71,177.15,175.88,176.29,45363.0
2020-06-02 09:50:00,176.36,177.19,175.8,175.91,45333.0,176.36,177.19,175.8,175.91,45333.0
2020-06-02 09:55:00,175.82,175.86,175.19,175.44,27916.0,175.82,175.86,175.19,175.44,27916.0
2020-06-02 10:00:00,175.44,176.75,175.13,176.37,43721.0,175.44,176.75,175.13,176.37,43721.0
2020-06-02 10:05:00,176.45,176.79,176.16,176.79,16278.0,176.45,176.79,176.16,176.79,16278.0
2020-06-02 10:10:00,176.78,176.91,176.28,176.5,15972.0,176.78,176.91,176.28,176.5,15972.0
2020-06-02 10:15:00,176.41,177.1,176.41,177.0,15962.0,176.41,177.1,176.41,177.0,15962.0
2020-06-02 10:20:00,177.0,177.35,176.32,176.57,25503.0,177.0,177.35,176.32,176.57,25503.0
2020-06-02 10:25:00,176.85,177.43,176.48,176.98,40893.0,176.85,177.43,176.48,176.98,40893.0
2020-06-02 10:30:00,177.02,177.08,176.17,176.41,19596.0,177.02,177.08,176.17,176.41,19596.0
2020-06-02 10:35:00,176.42,176.61,176.06,176.17,14928.0,176.42,176.61,176.06,176.17,14928.0
2020-06-02 10:40:00,176.14,176.18,175.61,175.78,16871.0,176.14,176.18,175.61,175.78,16871.0
2020-06-02 10:45:00,175.64,175.89,174.91,174.91,36050.0,175.64,175.89,174.91,174.91,36050.0
2020-06-02 10:50:00,174.97,175.48,174.76,175.4,18228.0,174.97,175.48,174.76,175.4,18228.0
2020-06-02 10:55:00,175.43,175.99,175.19,175.65,12277.0,175.43,175.99,175.19,175.65,12277.0
2020-06-02 11:00:00,175.73,175.96,175.29,175.83,24880.0,175.73,175.96,175.29,175.83,24880.0
2020-06-02 11:05:00,175.82,175.9,174.75,174.8,19671.0,175.82,175.9,174.75,174.8,19671.0
2020-06-02 11:10:00,174.87,175.29,174.62,174.87,25172.0,174.87,175.29,174.62,174.87,25172.0
2020-06-02 11:15:00,174.87,175.57,174.81,175.31,36917.0,174.87,175.57,174.81,175.31,36917.0
2020-06-02 11:20:00,175.27,175.44,175.1,175.22,14758.0,175.27,175.44,175.1,175.22,14758.0
2020-06-02 11:25:00,175.31,175.41,174.95,174.96,13500.0,175.31,175.41,174.95,174.96,13500.0
2020-06-02 11:30:00,174.99,175.7,174.99,175.65,7874.0,174.99,175.7,174.99,175.65,7874.0
2020-06-02 11:35:00,175.73,175.96,175.49,175.85,5706.0,175.73,175.96,175.49,175.85,5706.0
2020-06-02 11:40:00,175.91,176.81,175.83,176.68,13949.0,175.91,176.81,175.83,176.68,13949.0
2020-06-02 11:45:00,176.76,177.16,176.71,176.99,11830.0,176.76,177.16,176.71,176.99,11830.0
2020-06-02 11:50:00,176.97,176.98,176.62,176.92,7498.0,176.97,176.98,176.62,176.92,7498.0
2020-06-02 11:55:00,176.9,177.08,176.87,177.06,9162.0,176.9,177.08,176.87,177.06,9162.0
2020-06-02 12:00:00,177.13,177.78,177.13,177.34,16103.0,177.13,177.78,177.13,177.34,16103.0
2020-06-02 12:05:00,177.4,177.75,177.32,177.69,13940.0,177.4,177.75,177.32,177.69,13940.0
2020-06-02 12:10:00,177.66,177.73,177.3,177.54,7006.0,177.66,177.73,177.3,177.54,7006.0
2020-06-02 12:15:00,177.53,177.65,177.35,177.6,8023.0,177.53,177.65,177.35,177.6,8023.0
2020-06-02 12:20:00,177.62,177.76,177.26,177.28,7921.0,177.62,177.76,177.26,177.28,7921.0
2020-06-02 12:25:00,177.2,177.67,177.01,177.61,8615.0,177.2,177.67,177.01,177.61,8615.0
2020-06-02 12:30:00,177.59,177.77,177.54,177.54,6347.0,177.59,177.77,177.54,177.54,6347.0
2020-06-02 12:35:00,177.46,177.49,177.24,177.46,6589.0,177.46,177.49,177.24,177.46,6589.0
2020-06-02 12:40:00,177.48,177.63,177.28,177.63,9437.0,177.48,177.63,177.28,177.63,9437.0
2020-06-02 12:45:00,177.72,177.72,177.12,177.12,9888.0,177.72,177.72,177.12,177.12,9888.0
2020-06-02 12:50:00,177.16,177.39,176.99,176.99,10360.0,177.16,177.39,176.99,176.99,10360.0
2020-06-02 12:55:00,177.05,177.48,177.02,177.19,10950.0,177.05,177.48,177.02,177.19,10950.0
2020-06-02 13:00:00,177.11,177.44,177.11,177.38,9028.0,177.11,177.44,177.11,177.38,9028.0
2020-06-02 13:05:00,177.41,178.24,177.4,178.24,22867.0,177.41,178.24,177.4,178.24,22867.0
2020-06-02 13:10:00,178.25,178.44,178.01,178.04,30964.0,178.25,178.44,178.01,178.04,30964.0
2020-06-02 13:15:00,178.04,178.41,177.99,178.41,10264.0,178.04,178.41,177.99,178.41,10264.0
2020-06-02 13:20:00,178.48,178.77,178.4,178.66,13092.0,178.48,178.77,178.4,178.66,13092.0
2020-06-02 13:25:00,178.65,178.91,178.64,178.8,14548.0,178.65,178.91,178.64,178.8,14548.0
2020-06-02 13:30:00,178.81,179.11,178.66,179.06,13600.0,178.81,179.11,178.66,179.06,13600.0
2020-06-02 13:35:00,179.13,179.23,178.93,179.23,12559.0,179.13,179.23,178.93,179.23,12559.0
2020-06-02 13:40:00,179.23,179.36,179.09,179.27,17294.0,179.23,179.36,179.09,179.27,17294.0
2020-06-02 13:45:00,179.25,179.47,179.2,179.33,12413.0,179.25,179.47,179.2,179.33,12413.0
2020-06-02 13:50:00,179.35,179.4,179.25,179.3,9843.0,179.35,179.4,179.25,179.3,9843.0
2020-06-02 13:55:00,179.28,179.29,178.91,179.0,7309.0,179.28,179.29,178.91,179.0,7309.0
2020-06-02 14:00:00,179.0,179.07,178.71,178.77,13945.0,179.0,179.07,178.71,178.77,13945.0
2020-06-02 14:05:00,178.77,178.78,178.45,178.6,8956.0,178.77,178.78,178.45,178.6,8956.0
2020-06-02 14:10:00,178.69,178.69,178.06,178.3,11345.0,178.69,178.69,178.06,178.3,11345.0
2020-06-02 14:15:00,178.38,178.71,178.26,178.71,11186.0,178.38,178.71,178.26,178.71,11186.0
2020-06-02 14:20:00,178.67,178.76,178.57,178.66,10168.0,178.67,178.76,178.57,178.66,10168.0
2020-06-02 14:25:00,178.7,178.75,178.15,178.23,10455.0,178.7,178.75,178.15,178.23,10455.0
2020-06-02 14:30:00,178.26,178.27,177.88,177.92,9230.0,178.26,178.27,177.88,177.92,9230.0
2020-06-02 14:35:00,177.92,178.15,177.73,178.11,17353.0,177.92,178.15,177.73,178.11,17353.0
2020-06-02 14:40:00,178.16,178.7,178.16,178.69,7910.0,178.16,178.7,178.16,178.69,7910.0
2020-06-02 14:45:00,178.69,178.9,178.55,178.81,8636.0,178.69,178.9,178.55,178.81,8636.0
2020-06-02 14:50:00,178.84,179.01,178.71,178.93,9925.0,178.84,179.01,178.71,178.93,9925.0
2020-06-02 14:55:00,178.86,179.01,178.75,178.88,13541.0,178.86,179.01,178.75,178.88,13541.0
2020-06-02 15:00:00,178.84,179.14,178.72,178.82,16531.0,178.84,179.14,178.72,178.82,16531.0
2020-06-02 15:05:00,178.78,179.13,178.72,178.77,14280.0,178.78,179.13,178.72,178.77,14280.0
2020-06-02 15:10:00,178.72,179.02,178.72,178.85,12128.0,178.72,179.02,178.72,178.85,12128.0
2020-06-02 15:15:00,178.9,179.11,178.89,178.99,14890.0,178.9,179.11,178.89,178.99,14890.0
2020-06-02 15:20:00,178.99,178.99,178.29,178.42,13818.0,178.99,178.99,178.29,178.42,13818.0
2020-06-02 15:25:00,178.39,178.53,178.04,178.33,13264.0,178.39,178.53,178.04,178.33,13264.0
2020-06-02 15:30:00,178.31,178.45,177.75,177.9,21151.0,178.31,178.45,177.75,177.9,21151.0
2020-06-02 15:35:00,177.93,178.11,177.64,178.1,26010.0,177.93,178.11,177.64,178.1,26010.0
2020-06-02 15:40:00,178.17,178.17,177.46,177.59,28656.0,178.17,178.17,177.46,177.59,28656.0
2020-06-02 15:45:00,177.56,177.77,177.37,177.74,35265.0,177.56,177.77,177.37,177.74,35265.0
2020-06-02 15:50:00,177.8,178.72,177.8,178.56,55151.0,177.8,178.72,177.8,178.56,55151.0
2020-06-02 15:55:00,178.58,178.87,178.46,178.87,52850.0,178.58,178.87,178.46,178.87,52850.0
2020-06-03 09:30:00,179.02,179.99,178.42,179.13,30934.0,179.02,179.99,178.42,179.13,30934.0
2020-06-03 09:35:00,179.19,179.24,178.0,178.73,13795.0,179.19,179.24,178.0,178.73,13795.0
2020-06-03 09:40:00,178.65,179.23,178.53,179.02,16371.0,178.65,179.23,178.53,179.02,16371.0
2020-06-03 09:45:00,178.96,179.27,178.22,179.08,14883.0,178.96,179.27,178.22,179.08,14883.0
2020-06-03 09:50:00,179.04,179.4,178.75,179.34,23478.0,179.04,179.4,178.75,179.34,23478.0
2020-06-03 09:55:00,179.55,180.4,179.49,180.06,35093.0,179.55,180.4,179.49,180.06,35093.0
2020-06-03 10:00:00,180.07,180.95,179.94,180.86,24770.0,180.07,180.95,179.94,180.86,24770.0
2020-06-03 10:05:00,180.84,181.3,180.61,181.3,9313.0,180.84,181.3,180.61,181.3,9313.0
2020-06-03 10:10:00,181.24,181.24,180.05,180.2,7702.0,181.24,181.24,180.05,180.2,7702.0
2020-06-03 10:15:00,180.39,180.4,179.78,180.06,9680.0,180.39,180.4,179.78,180.06,9680.0
2020-06-03 10:20:00,180.07,180.07,179.02,179.5,9939.0,180.07,180.07,179.02,179.5,9939.0
2020-06-03 10:25:00,179.45,179.52,179.25,179.3,3581.0,179.45,179.52,179.25,179.3,3581.0
2020-06-03 10:30:00,179.32,180.0,179.32,179.95,7474.0,179.32,180.0,179.32,179.95,7474.0
2020-06-03 10:35:00,179.99,180.41,179.73,179.73,5264.0,179.99,180.41,179.73,179.73,5264.0
2020-06-03 10:40:00,179.55,180.15,179.26,180.15,1950.0,179.55,180.15,179.26,180.15,1950.0
2020-06-03 10:45:00,180.29,180.39,180.09,180.24,6337.0,180.29,180.39,180.09,180.24,6337.0
2020-06-03 10:50:00,180.37,180.71,180.16,180.65,7801.0,180.37,180.71,180.16,180.65,7801.0
2020-06-03 10:55:00,180.54,180.61,180.09,180.11,3704.0,180.54,180.61,180.09,180.11,3704.0
2020-06-03 11:00:00,180.23,180.37,180.18,180.31,2527.0,180.23,180.37,180.18,180.31,2527.0
2020-06-03 11:05:00,180.28,180.33,179.86,179.98,4103.0,180.28,180.33,179.86,179.98,4103.0
2020-06-03 11:10:00,180.07,180.16,179.51,179.77,15737.0,180.07,180.16,179.51,179.77,15737.0
2020-06-03 11:15:00,179.82,180.12,179.69,180.08,5683.0,179.82,180.12,179.69,180.08,5683.0
2020-06-03 11:20:00,180.0,180.1,179.45,180.0,28986.0,180.0,180.1,179.45,180.0,28986.0
2020-06-03 11:25:00,179.99,180.24,179.85,180.22,10914.0,179.99,180.24,179.85,180.22,10914.0
2020-06-03 11:30:00,180.25,180.28,179.68,179.76,10977.0,180.25,180.28,179.68,179.76,10977.0
2020-06-03 11:35:00,179.82,180.0,179.75,179.83,2722.0,179.82,180.0,179.75,179.83,2722.0
2020-06-03 11:40:00,179.92,179.92,179.45,179.45,3486.0,179.92,179.92,179.45,179.45,3486.0
2020-06-03 11:45:00,179.52,179.67,179.3,179.67,4620.0,179.52,179.67,179.3,179.67,4620.0
2020-06-03 11:50:00,179.74,179.79,179.25,179.33,5423.0,179.74,179.79,179.25,179.33,5423.0
2020-06-03 11:55:00,179.32,179.68,179.32,179.34,5741.0,179.32,179.68,179.32,179.34,5741.0
2020-06-03 12:00:00,179.38,179.46,179.13,179.32,5282.0,179.38,179.46,179.13,179.32,5282.0
2020-06-03 12:05:00,179.35,179.35,178.31,178.32,9059.0,179.35,179.35,178.31,178.32,9059.0
2020-06-03 12:10:00,178.37,178.64,178.02,178.42,21678.0,178.37,178.64,178.02,178.42,21678.0
2020-06-03 12:15:00,178.5,178.65,178.02,178.65,24931.0,178.5,178.65,178.02,178.65,24931.0
2020-06-03 12:20:00,178.72,179.03,178.5,178.85,5043.0,178.72,179.03,178.5,178.85,5043.0
2020-06-03 12:25:00,178.81,179.17,178.8,179.15,4439.0,178.81,179.17,178.8,179.15,4439.0
2020-06-03 12:30:00,179.14,179.43,179.12,179.3,6632.0,179.14,179.43,179.12,179.3,6632.0
2020-06-03 12:35:00,179.27,179.59,179.27,179.47,4311.0,179.27,179.59,179.27,179.47,4311.0
2020-06-03 12:40:00,179.49,179.74,179.43,179.61,8903.0,179.49,179.74,179.43,179.61,8903.0
2020-06-03 12:45:00,179.63,179.73,179.54,179.68,6457.0,179.63,179.73,179.54,179.68,6457.0
2020-06-03 12:50:00,179.72,179.82,179.47,179.54,11292.0,179.72,179.82,179.47,179.54,11292.0
2020-06-03 12:55:00,179.68,179.73,179.52,179.65,6696.0,179.68,179.73,179.52,179.65,6696.0
2020-06-03 13:00:00,179.75,179.88,179.61,179.84,18590.0,179.75,179.88,179.61,179.84,18590.0
2020-06-03 13:05:00,179.83,180.2,179.77,180.15,20269.0,179.83,180.2,179.77,180.15,20269.0
2020-06-03 13:10:00,180.2,180.47,180.0,180.47,8299.0,180.2,180.47,180.0,180.47,8299.0
2020-06-03 13:15:00,180.56,180.99,180.48,180.99,13350.0,180.56,180.99,180.48,180.99,13350.0
2020-06-03 13:20:00,180.94,181.22,180.88,181.03,24326.0,180.94,181.22,180.88,181.03,24326.0
2020-06-03 13:25:00,181.1,181.59,180.99,181.5,20128.0,181.1,181.59,180.99,181.5,20128.0
2020-06-03 13:30:00,181.56,181.56,181.17,181.31,48292.0,181.56,181.56,181.17,181.31,48292.0
2020-06-03 13:35:00,181.32,181.38,180.9,181.16,15075.0,181.32,181.38,180.9,181.16,15075.0
2020-06-03 13:40:00,181.14,181.21,180.92,180.92,14346.0,181.14,181.21,180.92,180.92,14346.0
2020-06-03 13:45:00,180.99,181.01,180.82,180.9,9956.0,180.99,181.01,180.82,180.9,9956.0
2020-06-03 13:50:00,180.9,181.33,180.7,181.28,14207.0,180.9,181.33,180.7,181.28,14207.0
2020-06-03 13:55:00,181.32,181.5,181.24,181.5,8311.0,181.32,181.5,181.24,181.5,8311.0
2020-06-03 14:00:00,181.55,181.76,181.46,181.56,19618.0,181.55,181.76,181.46,181.56,19618.0
2020-06-03 14:05:00,181.55,181.66,181.09,181.49,21757.0,181.55,181.66,181.09,181.49,21757.0
2020-06-03 14:10:00,181.47,181.49,181.0,181.18,13067.0,181.47,181.49,181.0,181.18,13067.0
2020-06-03 14:15:00,181.3,181.34,181.09,181.3,16447.0,181.3,181.34,181.09,181.3,16447.0
2020-06-03 14:20:00,181.29,181.29,181.05,181.18,13905.0,181.29,181.29,181.05,181.18,13905.0
2020-06-03 14:25:00,181.18,181.2,181.06,181.08,11949.0,181.18,181.2,181.06,181.08,11949.0
2020-06-03 14:30:00,181.07,181.09,180.68,180.68,13194.0,181.07,181.09,180.68,180.68,13194.0
2020-06-03 14:35:00,180.69,180.69,180.15,180.16,13682.0,180.69,180.69,180.15,180.16,13682.0
2020-06-03 14:40:00,180.22,180.48,180.16,180.48,8564.0,180.22,180.48,180.16,180.48,8564.0
2020-06-03 14:45:00,180.46,180.51,180.35,180.39,11362.0,180.46,180.51,180.35,180.39,11362.0
2020-06-03 14:50:00,180.41,180.91,180.4,180.76,14596.0,180.41,180.91,180.4,180.76,14596.0
2020-06-03 14:55:00,180.77,180.99,180.77,180.91,12134.0,180.77,180.99,180.77,180.91,12134.0
2020-06-03 15:00:00,180.85,180.89,180.65,180.66,9133.0,180.85,180.89,180.65,180.66,9133.0
2020-06-03 15:05:00,180.68,181.0,180.68,180.85,16773.0,180.68,181.0,180.68,180.85,16773.0
2020-06-03 15:10:00,180.78,181.02,180.78,180.82,12247.0,180.78,181.02,180.78,180.82,12247.0
2020-06-03 15:15:00,180.8,181.02,180.79,180.93,12591.0,180.8,181.02,180.79,180.93,12591.0
2020-06-03 15:20:00,180.9,181.32,180.78,181.32,43372.0,180.9,181.32,180.78,181.32,43372.0
2020-06-03 15:25:00,181.35,181.53,181.33,181.33,21207.0,181.35,181.53,181.33,181.33,21207.0
2020-06-03 15:30:00,181.3,181.3,181.04,181.06,21938.0,181.3,181.3,181.04,181.06,21938.0
2020-06-03 15:35:00,181.05,181.39,181.03,181.23,31309.0,181.05,181.39,181.03,181.23,31309.0
2020-06-03 15:40:00,181.26,181.94,181.23,181.86,25743.0,181.26,181.94,181.23,181.86,25743.0
2020-06-03 15:45:00,181.91,181.92,181.24,181.53,31034.0,181.91,181.92,181.24,181.53,31034.0
2020-06-03 15:50:00,181.63,182.19,181.55,182.0,64913.0,181.63,182.19,181.55,182.0,64913.0
2020-06-03 15:55:00,181.92,182.16,181.68,181.7,79813.0,181.92,182.16,181.68,181.7,79813.0
2020-06-04 09:30:00,181.05,182.74,180.52,181.77,38528.0,181.05,182.74,180.52,181.77,38528.0
2020-06-04 09:35:00,181.78,181.95,180.67,180.68,18603.0,181.78,181.95,180.67,180.68,18603.0
2020-06-04 09:40:00,180.46,180.95,180.28,180.5,13394.0,180.46,180.95,180.28,180.5,13394.0
2020-06-04 09:45:00,180.5,180.87,180.16,180.44,30104.0,180.5,180.87,180.16,180.44,30104.0
2020-06-04 09:50:00,180.5,180.57,180.15,180.49,13093.0,180.5,180.57,180.15,180.49,13093.0
2020-06-04 09:55:00,180.45,180.45,180.05,180.15,15840.0,180.45,180.45,180.05,180.15,15840.0
2020-06-04 10:00:00,180.08,180.45,179.46,180.34,12087.0,180.08,180.45,179.46,180.34,12087.0
2020-06-04 10:05:00,180.39,180.72,179.97,180.72,15406.0,180.39,180.72,179.97,180.72,15406.0
2020-06-04 10:10:00,180.71,180.75,180.08,180.58,15364.0,180.71,180.75,180.08,180.58,15364.0
2020-06-04 10:15:00,180.6,180.66,179.49,179.5,13686.0,180.6,180.66,179.49,179.5,13686.0
2020-06-04 10:20:00,179.42,179.78,179.23,179.5,21545.0,179.42,179.78,179.23,179.5,21545.0
2020-06-04 10:25:00,179.6,180.29,179.6,180.16,17107.0,179.6,180.29,179.6,180.16,17107.0
2020-06-04 10:30:00,180.24,180.24,179.87,180.04,20770.0,180.24,180.24,179.87,180.04,20770.0
2020-06-04 10:35:00,180.02,180.06,179.07,179.42,24004.0,180.02,180.06,179.07,179.42,24004.0
2020-06-04 10:40:00,179.53,179.55,178.7,178.71,24355.0,179.53,179.55,178.7,178.71,24355.0
2020-06-04 10:45:00,178.77,179.65,178.28,179.36,16514.0,178.77,179.65,178.28,179.36,16514.0
2020-06-04 10:50:00,179.38,179.61,179.13,179.24,9616.0,179.38,179.61,179.13,179.24,9616.0
2020-06-04 10:55:00,179.23,179.23,178.79,179.13,8715.0,179.23,179.23,178.79,179.13,8715.0
2020-06-04 11:00:00,179.2,179.22,178.45,178.54,7914.0,179.2,179.22,178.45,178.54,7914.0
2020-06-04 11:05:00,178.44,178.54,177.8,177.8,37112.0,178.44,178.54,177.8,177.8,37112.0
2020-06-04 11:10:00,177.8,177.86,176.82,176.93,19412.0,177.8,177.86,176.82,176.93,19412.0
2020-06-04 11:15:00,176.93,177.19,176.35,177.11,19755.0,176.93,177.19,176.35,177.11,19755.0
2020-06-04 11:20:00,177.08,177.68,176.92,177.38,24410.0,177.08,177.68,176.92,177.38,24410.0
2020-06-04 11:25:00,177.3,177.3,176.39,176.6,14901.0,177.3,177.3,176.39,176.6,14901.0
2020-06-04 11:30:00,176.48,177.12,176.31,177.11,9249.0,176.48,177.12,176.31,177.11,9249.0
2020-06-04 11:35:00,177.28,177.43,177.11,177.26,13621.0,177.28,177.43,177.11,177.26,13621.0
2020-06-04 11:40:00,177.33,177.45,176.58,176.62,14127.0,177.33,177.45,176.58,176.62,14127.0
2020-06-04 11:45:00,176.65,176.86,176.46,176.58,6529.0,176.65,176.86,176.46,176.58,6529.0
2020-06-04 11:50:00,176.56,177.09,176.45,177.02,8297.0,176.56,177.09,176.45,177.02,8297.0
2020-06-04 11:55:00,177.05,177.47,177.05,177.09,6620.0,177.05,177.47,177.05,177.09,6620.0
2020-06-04 12:00:00,177.25,177.37,177.06,177.28,6710.0,177.25,177.37,177.06,177.28,6710.0
2020-06-04 12:05:00,177.31,177.63,177.05,177.47,6160.0,177.31,177.63,177.05,177.47,6160.0
2020-06-04 12:10:00,177.42,177.42,176.97,177.05,6148.0,177.42,177.42,176.97,177.05,6148.0
2020-06-04 12:15:00,177.05,177.23,177.04,177.09,7720.0,177.05,177.23,177.04,177.09,7720.0
2020-06-04 12:20:00,177.03,177.03,176.8,176.94,5596.0,177.03,177.03,176.8,176.94,5596.0
2020-06-04 12:25:00,176.85,176.88,176.3,176.47,11585.0,176.85,176.88,176.3,176.47,11585.0
2020-06-04 12:30:00,176.5,176.5,175.94,176.12,29204.0,176.5,176.5,175.94,176.12,29204.0
2020-06-04 12:35:00,176.27,176.32,176.07,176.23,6338.0,176.27,176.32,176.07,176.23,6338.0
2020-06-04 12:40:00,176.12,176.44,176.12,176.24,4389.0,176.12,176.44,176.12,176.24,4389.0
2020-06-04 12:45:00,176.26,176.28,176.04,176.19,5750.0,176.26,176.28,176.04,176.19,5750.0
2020-06-04 12:50:00,176.25,176.37,175.79,175.83,9797.0,176.25,176.37,175.79,175.83,9797.0
2020-06-04 12:55:00,175.84,175.9,175.58,175.63,6438.0,175.84,175.9,175.58,175.63,6438.0
2020-06-04 13:00:00,175.7,176.4,175.58,176.22,12280.0,175.7,176.4,175.58,176.22,12280.0
2020-06-04 13:05:00,176.3,176.56,176.18,176.47,8700.0,176.3,176.56,176.18,176.47,8700.0
2020-06-04 13:10:00,176.56,176.57,176.3,176.3,6107.0,176.56,176.57,176.3,176.3,6107.0
2020-06-04 13:15:00,176.33,176.48,176.33,176.36,5500.0,176.33,176.48,176.33,176.36,5500.0
2020-06-04 13:20:00,176.3,176.33,176.08,176.12,8050.0,176.3,176.33,176.08,176.12,8050.0
2020-06-04 13:25:00,176.18,176.24,176.06,176.06,4830.0,176.18,176.24,176.06,176.06,4830.0
2020-06-04 13:30:00,176.09,176.39,176.09,176.32,6384.0,176.09,176.39,176.09,176.32,6384.0
2020-06-04 13:35:00,176.16,176.24,176.08,176.24,5439.0,176.16,176.24,176.08,176.24,5439.0
2020-06-04 13:40:00,176.29,176.97,176.29,176.97,15052.0,176.29,176.97,176.29,176.97,15052.0
2020-06-04 13:45:00,176.99,177.38,176.63,176.84,9075.0,176.99,177.38,176.63,176.84,9075.0
2020-06-04 13:50:00,176.72,176.72,176.2,176.65,14036.0,176.72,176.72,176.2,176.65,14036.0
2020-06-04 13:55:00,176.71,176.95,176.29,176.36,12180.0,176.71,176.95,176.29,176.36,12180.0
2020-06-04 14:00:00,176.48,176.84,176.43,176.78,8035.0,176.48,176.84,176.43,176.78,8035.0
2020-06-04 14:05:00,176.73,176.78,176.45,176.69,6457.0,176.73,176.78,176.45,176.69,6457.0
2020-06-04 14:10:00,176.7,176.7,176.35,176.62,5201.0,176.7,176.7,176.35,176.62,5201.0
2020-06-04 14:15:00,176.67,176.89,176.5,176.57,13317.0,176.67,176.89,176.5,176.57,13317.0
2020-06-04 14:20:00,176.57,176.61,176.45,176.51,5502.0,176.57,176.61,176.45,176.51,5502.0
2020-06-04 14:25:00,176.56,176.86,176.45,176.65,7578.0,176.56,176.86,176.45,176.65,7578.0
2020-06-04 14:30:00,176.53,176.53,175.87,175.92,11569.0,176.53,176.53,175.87,175.92,11569.0
2020-06-04 14:35:00,175.91,176.32,175.91,176.13,6878.0,175.91,176.32,175.91,176.13,6878.0
2020-06-04 14:40:00,176.1,176.39,175.96,176.24,7744.0,176.1,176.39,175.96,176.24,7744.0
2020-06-04 14:45:00,176.21,176.4,176.12,176.39,5965.0,176.21,176.4,176.12,176.39,5965.0
2020-06-04 14:50:00,176.34,176.42,175.91,175.92,18820.0,176.34,176.42,175.91,175.92,18820.0
2020-06-04 14:55:00,175.97,175.97,175.52,175.58,12316.0,175.97,175.97,175.52,175.58,12316.0
2020-06-04 15:00:00,175.55,176.01,175.53,175.94,14977.0,175.55,176.01,175.53,175.94,14977.0
2020-06-04 15:05:00,175.83,175.94,175.58,175.77,14953.0,175.83,175.94,175.58,175.77,14953.0
2020-06-04 15:10:00,175.81,175.85,175.56,175.67,21200.0,175.81,175.85,175.56,175.67,21200.0
2020-06-04 15:15:00,175.62,175.75,175.08,175.62,24083.0,175.62,175.75,175.08,175.62,24083.0
2020-06-04 15:20:00,175.65,176.03,175.33,175.9,18198.0,175.65,176.03,175.33,175.9,18198.0
2020-06-04 15:25:00,175.95,176.06,175.5,175.5,9445.0,175.95,176.06,175.5,175.5,9445.0
2020-06-04 15:30:00,175.5,175.84,175.29,175.67,11847.0,175.5,175.84,175.29,175.67,11847.0
2020-06-04 15:35:00,175.68,175.75,175.17,175.22,12012.0,175.68,175.75,175.17,175.22,12012.0
2020-06-04 15:40:00,175.16,175.51,175.01,175.03,23199.0,175.16,175.51,175.01,175.03,23199.0
2020-06-04 15:45:00,175.05,175.41,175.01,175.37,26421.0,175.05,175.41,175.01,175.37,26421.0
2020-06-04 15:50:00,175.36,175.58,174.8,174.96,59719.0,175.36,175.58,174.8,174.96,59719.0
2020-06-04 15:55:00,174.98,175.42,174.89,175.31,101407.0,174.98,175.42,174.89,175.31,101407.0
2020-06-05 09:30:00,173.69,174.99,171.3,174.92,102015.0,173.69,174.99,171.3,174.92,102015.0
2020-06-05 09:35:00,174.84,178.27,174.76,177.38,69148.0,174.84,178.27,174.76,177.38,69148.0
2020-06-05 09:40:00,177.57,178.94,177.3,178.75,38423.0,177.57,178.94,177.3,178.75,38423.0
2020-06-05 09:45:00,178.82,179.68,178.16,179.48,24416.0,178.82,179.68,178.16,179.48,24416.0
2020-06-05 09:50:00,179.52,179.7,178.88,179.48,22515.0,179.52,179.7,178.88,179.48,22515.0
2020-06-05 09:55:00,179.55,180.38,179.42,180.06,50441.0,179.55,180.38,179.42,180.06,50441.0
2020-06-05 10:00:00,180.03,180.2,179.45,179.82,16550.0,180.03,180.2,179.45,179.82,16550.0
2020-06-05 10:05:00,179.87,180.2,179.24,179.24,9867.0,179.87,180.2,179.24,179.24,9867.0
2020-06-05 10:10:00,179.2,179.8,179.1,179.53,10432.0,179.2,179.8,179.1,179.53,10432.0
2020-06-05 10:15:00,179.43,179.52,178.89,179.16,13324.0,179.43,179.52,178.89,179.16,13324.0
2020-06-05 10:20:00,179.03,179.66,178.84,179.5,9669.0,179.03,179.66,178.84,179.5,9669.0
2020-06-05 10:25:00,179.53,179.85,179.18,179.52,14361.0,179.53,179.85,179.18,179.52,14361.0
2020-06-05 10:30:00,179.37,179.8,179.27,179.55,8919.0,179.37,179.8,179.27,179.55,8919.0
2020-06-05 10:35:00,179.58,180.19,179.58,179.98,15299.0,179.58,180.19,179.58,179.98,15299.0
2020-06-05 10:40:00,179.81,179.83,179.5,179.5,6961.0,179.81,179.83,179.5,179.5,6961.0
2020-06-05 10:45:00,179.46,179.86,178.96,179.38,8267.0,179.46,179.86,178.96,179.38,8267.0
2020-06-05 10:50:00,179.38,179.52,178.85,179.06,10587.0,179.38,179.52,178.85,179.06,10587.0
2020-06-05 10:55:00,178.97,179.4,178.86,179.21,8052.0,178.97,179.4,178.86,179.21,8052.0
2020-06-05 11:00:00,179.13,179.14,178.58,179.02,6831.0,179.13,179.14,178.58,179.02,6831.0
2020-06-05 11:05:00,178.92,178.97,178.16,178.65,24682.0,178.92,178.97,178.16,178.65,24682.0
2020-06-05 11:10:00,178.61,179.19,178.56,178.84,6997.0,178.61,179.19,178.56,178.84,6997.0
2020-06-05 11:15:00,178.89,178.97,178.64,178.97,4279.0,178.89,178.97,178.64,178.97,4279.0
2020-06-05 11:20:00,179.0,180.08,178.91,180.06,8728.0,179.0,180.08,178.91,180.06,8728.0
2020-06-05 11:25:00,180.01,180.1,179.55,179.68,12858.0,180.01,180.1,179.55,179.68,12858.0
2020-06-05 11:30:00,179.74,180.0,179.2,179.2,6629.0,179.74,180.0,179.2,179.2,6629.0
2020-06-05 11:35:00,179.2,179.35,178.61,178.95,5350.0,179.2,179.35,178.61,178.95,5350.0
2020-06-05 11:40:00,179.03,179.15,178.76,178.76,4498.0,179.03,179.15,178.76,178.76,4498.0
2020-06-05 11:45:00,178.85,179.23,178.77,179.23,8177.0,178.85,179.23,178.77,179.23,8177.0
2020-06-05 11:50:00,179.22,180.13,179.21,179.99,35957.0,179.22,180.13,179.21,179.99,35957.0
2020-06-05 11:55:00,180.0,180.21,179.83,180.19,12315.0,180.0,180.21,179.83,180.19,12315.0
2020-06-05 12:00:00,180.23,180.61,180.22,180.42,22268.0,180.23,180.61,180.22,180.42,22268.0
2020-06-05 12:05:00,180.37,181.21,180.33,181.14,44659.0,180.37,181.21,180.33,181.14,44659.0
2020-06-05 12:10:00,181.21,181.37,180.97,181.11,18501.0,181.21,181.37,180.97,181.11,18501.0
2020-06-05 12:15:00,181.11,181.28,180.59,180.76,12545.0,181.11,181.28,180.59,180.76,12545.0
2020-06-05 12:20:00,180.85,181.5,180.85,181.42,9324.0,180.85,181.5,180.85,181.42,9324.0
2020-06-05 12:25:00,181.44,181.45,180.99,180.99,6527.0,181.44,181.45,180.99,180.99,6527.0
2020-06-05 12:30:00,181.03,181.43,180.77,180.88,6942.0,181.03,181.43,180.77,180.88,6942.0
2020-06-05 12:35:00,180.87,181.11,180.7,180.84,9248.0,180.87,181.11,180.7,180.84,9248.0
2020-06-05 12:40:00,180.91,181.0,180.33,180.51,2963.0,180.91,181.0,180.33,180.51,2963.0
2020-06-05 12:45:00,180.53,180.68,180.23,180.31,2700.0,180.53,180.68,180.23,180.31,2700.0
2020-06-05 12:50:00,180.34,180.81,180.32,180.7,7421.0,180.34,180.81,180.32,180.7,7421.0
2020-06-05 12:55:00,180.68,180.79,180.5,180.79,4280.0,180.68,180.79,180.5,180.79,4280.0
2020-06-05 13:00:00,180.75,180.79,180.29,180.36,4393.0,180.75,180.79,180.29,180.36,4393.0
2020-06-05 13:05:00,180.33,180.64,180.29,180.5,4924.0,180.33,180.64,180.29,180.5,4924.0
2020-06-05 13:10:00,180.49,180.49,180.13,180.14,6829.0,180.49,180.49,180.13,180.14,6829.0
2020-06-05 13:15:00,180.09,180.25,179.77,180.25,7424.0,180.09,180.25,179.77,180.25,7424.0
2020-06-05 13:20:00,180.35,180.35,180.08,180.12,15885.0,180.35,180.35,180.08,180.12,15885.0
2020-06-05 13:25:00,180.19,180.29,180.0,180.16,5513.0,180.19,180.29,180.0,180.16,5513.0
2020-06-05 13:30:00,180.26,180.26,179.91,179.91,7450.0,180.26,180.26,179.91,179.91,7450.0
2020-06-05 13:35:00,179.9,180.0,179.64,179.85,3987.0,179.9,180.0,179.64,179.85,3987.0
2020-06-05 13:40:00,179.81,179.97,179.76,179.81,2746.0,179.81,179.97,179.76,179.81,2746.0
2020-06-05 13:45:00,179.8,180.16,179.72,180.1,6221.0,179.8,180.16,179.72,180.1,6221.0
2020-06-05 13:50:00,180.09,180.22,179.8,180.14,11395.0,180.09,180.22,179.8,180.14,11395.0
2020-06-05 13:55:00,180.14,180.37,179.69,179.69,7781.0,180.14,180.37,179.69,179.69,7781.0
2020-06-05 14:00:00,179.79,180.13,179.75,180.06,6941.0,179.79,180.13,179.75,180.06,6941.0
2020-06-05 14:05:00,180.09,180.53,180.05,180.48,17507.0,180.09,180.53,180.05,180.48,17507.0
2020-06-05 14:10:00,180.54,180.83,180.53,180.68,10161.0,180.54,180.83,180.53,180.68,10161.0
2020-06-05 14:15:00,180.72,180.76,180.51,180.75,8216.0,180.72,180.76,180.51,180.75,8216.0
2020-06-05 14:20:00,180.74,181.25,180.74,180.88,15149.0,180.74,181.25,180.74,180.88,15149.0
2020-06-05 14:25:00,180.89,181.2,180.65,181.1,16021.0,180.89,181.2,180.65,181.1,16021.0
2020-06-05 14:30:00,181.16,181.19,180.44,180.59,8594.0,181.16,181.19,180.44,180.59,8594.0
2020-06-05 14:35:00,180.59,180.85,180.3,180.85,5641.0,180.59,180.85,180.3,180.85,5641.0
2020-06-05 14:40:00,181.03,181.03,180.5,180.62,6588.0,181.03,181.03,180.5,180.62,6588.0
2020-06-05 14:45:00,180.5,180.62,180.02,180.03,9580.0,180.5,180.62,180.02,180.03,9580.0
2020-06-05 14:50:00,180.02,180.53,179.93,179.97,7041.0,180.02,180.53,179.93,179.97,7041.0
2020-06-05 14:55:00,179.91,180.09,179.88,179.95,7755.0,179.91,180.09,179.88,179.95,7755.0
2020-06-05 15:00:00,179.97,180.02,179.43,179.49,6409.0,179.97,180.02,179.43,179.49,6409.0
2020-06-05 15:05:00,179.56,179.69,179.49,179.64,14217.0,179.56,179.69,179.49,179.64,14217.0
2020-06-05 15:10:00,179.66,180.04,179.53,179.69,15334.0,179.66,180.04,179.53,179.69,15334.0
2020-06-05 15:15:00,179.72,179.72,179.04,179.05,11279.0,179.72,179.72,179.04,179.05,11279.0
2020-06-05 15:20:00,179.15,179.54,178.96,179.0,14730.0,179.15,179.54,178.96,179.0,14730.0
2020-06-05 15:25:00,179.0,179.15,178.87,179.07,14209.0,179.0,179.15,178.87,179.07,14209.0
2020-06-05 15:30:00,179.07,179.2,178.53,178.53,16427.0,179.07,179.2,178.53,178.53,16427.0
2020-06-05 15:35:00,178.57,179.09,178.57,178.86,23485.0,178.57,179.09,178.57,178.86,23485.0
2020-06-05 15:40:00,178.87,178.87,178.46,178.49,21674.0,178.87,178.87,178.46,178.49,21674.0
2020-06-05 15:45:00,178.54,178.62,177.95,178.49,29780.0,178.54,178.62,177.95,178.49,29780.0
2020-06-05 15:50:00,178.55,178.78,178.35,178.7,31340.0,178.55,178.78,178.35,178.7,31340.0
2020-06-05 15:55:00,178.73,178.95,178.39,178.77,47867.0,178.73,178.95,178.39,178.77,47867.0
2020-06-08 09:30:00,178.18,178.8,177.27,178.54,32757.0,178.18,178.8,177.27,178.54,32757.0
2020-06-08 09:35:00,178.34,179.86,178.21,179.86,16102.0,178.34,179.86,178.21,179.86,16102.0
2020-06-08 09:40:00,179.71,179.72,178.72,179.2,12688.0,179.71,179.72,178.72,179.2,12688.0
2020-06-08 09:45:00,179.29,180.28,178.97,179.61,28123.0,179.29,180.28,178.97,179.61,28123.0
2020-06-08 09:50:00,179.44,179.46,178.57,178.99,15163.0,179.44,179.46,178.57,178.99,15163.0
2020-06-08 09:55:00,178.96,179.51,178.53,179.27,8664.0,178.96,179.51,178.53,179.27,8664.0
2020-06-08 10:00:00,179.29,179.43,178.66,178.78,14095.0,179.29,179.43,178.66,178.78,14095.0
2020-06-08 10:05:00,178.84,178.84,178.09,178.43,17846.0,178.84,178.84,178.09,178.43,17846.0
2020-06-08 10:10:00,178.36,179.78,178.36,179.77,14489.0,178.36,179.78,178.36,179.77,14489.0
2020-06-08 10:15:00,179.77,179.94,179.34,179.52,13099.0,179.77,179.94,179.34,179.52,13099.0
2020-06-08 10:20:00,179.61,179.76,179.21,179.76,10031.0,179.61,179.76,179.21,179.76,10031.0
2020-06-08 10:25:00,179.43,179.61,179.29,179.45,11138.0,179.43,179.61,179.29,179.45,11138.0
2020-06-08 10:30:00,179.61,179.86,179.51,179.77,8723.0,179.61,179.86,179.51,179.77,8723.0
2020-06-08 10:35:00,179.75,179.85,179.5,179.6,6825.0,179.75,179.85,179.5,179.6,6825.0
2020-06-08 10:40:00,179.65,180.25,179.65,179.85,9151.0,179.65,180.25,179.65,179.85,9151.0
2020-06-08 10:45:00,179.87,180.3,179.87,180.01,9316.0,179.87,180.3,179.87,180.01,9316.0
2020-06-08 10:50:00,180.02,180.5,180.0,180.08,6572.0,180.02,180.5,180.0,180.08,6572.0
2020-06-08 10:55:00,180.11,180.11,179.58,179.71,6773.0,180.11,180.11,179.58,179.71,6773.0
2020-06-08 11:00:00,179.67,180.14,179.66,179.9,7517.0,179.67,180.14,179.66,179.9,7517.0
2020-06-08 11:05:00,179.88,179.88,179.37,179.38,8029.0,179.88,179.88,179.37,179.38,8029.0
2020-06-08 11:10:00,179.44,179.49,179.21,179.21,5558.0,179.44,179.49,179.21,179.21,5558.0
2020-06-08 11:15:00,179.16,179.35,178.73,178.73,5128.0,179.16,179.35,178.73,178.73,5128.0
2020-06-08 11:20:00,178.83,179.33,178.7,179.08,7707.0,178.83,179.33,178.7,179.08,7707.0
2020-06-08 11:25:00,179.06,179.12,178.76,178.76,9586.0,179.06,179.12,178.76,178.76,9586.0
2020-06-08 11:30:00,178.68,178.72,178.4,178.44,8470.0,178.68,178.72,178.4,178.44,8470.0
2020-06-08 11:35:00,178.56,178.57,177.77,177.93,11230.0,178.56,178.57,177.77,177.93,11230.0
2020-06-08 11:40:00,177.8,178.13,177.79,178.12,10918.0,177.8,178.13,177.79,178.12,10918.0
2020-06-08 11:45:00,178.18,178.64,178.16,178.54,5002.0,178.18,178.64,178.16,178.54,5002.0
2020-06-08 11:50:00,178.59,178.68,178.42,178.65,4466.0,178.59,178.68,178.42,178.65,4466.0
2020-06-08 11:55:00,178.73,178.93,178.62,178.63,3493.0,178.73,178.93,178.62,178.63,3493.0
2020-06-08 12:00:00,178.75,178.85,178.61,178.62,5874.0,178.75,178.85,178.61,178.62,5874.0
2020-06-08 12:05:00,178.7,178.91,178.65,178.8,7750.0,178.7,178.91,178.65,178.8,7750.0
2020-06-08 12:10:00,178.79,179.0,178.23,178.23,5539.0,178.79,179.0,178.23,178.23,5539.0
2020-06-08 12:15:00,178.27,178.51,178.18,178.51,4000.0,178.27,178.51,178.18,178.51,4000.0
2020-06-08 12:20:00,178.51,178.51,178.24,178.38,4603.0,178.51,178.51,178.24,178.38,4603.0
2020-06-08 12:25:00,178.35,178.35,178.08,178.09,4933.0,178.35,178.35,178.08,178.09,4933.0
2020-06-08 12:30:00,178.18,178.5,178.15,178.42,5879.0,178.18,178.5,178.15,178.42,5879.0
2020-06-08 12:35:00,178.48,178.79,178.43,178.69,7750.0,178.48,178.79,178.43,178.69,7750.0
2020-06-08 12:40:00,178.61,178.96,178.53,178.91,5079.0,178.61,178.96,178.53,178.91,5079.0
2020-06-08 12:45:00,179.01,179.13,178.87,178.94,5574.0,179.01,179.13,178.87,178.94,5574.0
2020-06-08 12:50:00,179.13,179.2,178.74,178.74,4101.0,179.13,179.2,178.74,178.74,4101.0
2020-06-08 12:55:00,178.72,178.99,178.72,178.99,3512.0,178.72,178.99,178.72,178.99,3512.0
2020-06-08 13:00:00,179.06,179.07,178.85,178.96,2685.0,179.06,179.07,178.85,178.96,2685.0
2020-06-08 13:05:00,178.97,179.22,178.97,179.12,3300.0,178.97,179.22,178.97,179.12,3300.0
2020-06-08 13:10:00,179.17,179.21,178.94,178.94,4583.0,179.17,179.21,178.94,178.94,4583.0
2020-06-08 13:15:00,178.88,179.12,178.88,179.07,5125.0,178.88,179.12,178.88,179.07,5125.0
2020-06-08 13:20:00,179.19,179.7,179.19,179.7,7939.0,179.19,179.7,179.19,179.7,7939.0
2020-06-08 13:25:00,179.7,179.97,179.61,179.92,8592.0,179.7,179.97,179.61,179.92,8592.0
2020-06-08 13:30:00,179.95,180.72,179.9,180.72,15255.0,179.95,180.72,179.9,180.72,15255.0
2020-06-08 13:35:00,180.88,181.58,180.69,181.58,15319.0,180.88,181.58,180.69,181.58,15319.0
2020-06-08 13:40:00,181.53,182.29,181.49,182.29,33981.0,181.53,182.29,181.49,182.29,33981.0
2020-06-08 13:45:00,182.29,182.44,182.18,182.38,27912.0,182.29,182.44,182.18,182.38,27912.0
2020-06-08 13:50:00,182.38,182.61,181.62,181.74,14096.0,182.38,182.61,181.62,181.74,14096.0
2020-06-08 13:55:00,181.57,181.57,181.01,181.21,7212.0,181.57,181.57,181.01,181.21,7212.0
2020-06-08 14:00:00,181.16,181.48,181.04,181.42,4425.0,181.16,181.48,181.04,181.42,4425.0
2020-06-08 14:05:00,181.41,181.46,181.32,181.36,2356.0,181.41,181.46,181.32,181.36,2356.0
2020-06-08 14:10:00,181.22,181.35,181.15,181.23,3535.0,181.22,181.35,181.15,181.23,3535.0
2020-06-08 14:15:00,181.21,181.46,181.21,181.45,4914.0,181.21,181.46,181.21,181.45,4914.0
2020-06-08 14:20:00,181.47,181.68,181.42,181.51,7575.0,181.47,181.68,181.42,181.51,7575.0
2020-06-08 14:25:00,181.58,181.7,181.41,181.41,5128.0,181.58,181.7,181.41,181.41,5128.0
2020-06-08 14:30:00,181.39,181.42,181.09,181.22,4208.0,181.39,181.42,181.09,181.22,4208.0
2020-06-08 14:35:00,181.21,181.4,181.16,181.17,3285.0,181.21,181.4,181.16,181.17,3285.0
2020-06-08 14:40:00,181.15,181.27,180.69,180.69,3613.0,181.15,181.27,180.69,180.69,3613.0
2020-06-08 14:45:00,180.75,181.16,180.69,181.03,4978.0,180.75,181.16,180.69,181.03,4978.0
2020-06-08 14:50:00,181.06,181.19,180.95,181.07,3787.0,181.06,181.19,180.95,181.07,3787.0
2020-06-08 14:55:00,181.07,181.11,180.78,181.06,6440.0,181.07,181.11,180.78,181.06,6440.0
2020-06-08 15:00:00,180.95,181.14,180.67,180.67,4486.0,180.95,181.14,180.67,180.67,4486.0
2020-06-08 15:05:00,180.77,180.88,180.61,180.62,4954.0,180.77,180.88,180.61,180.62,4954.0
2020-06-08 15:10:00,180.68,180.86,180.54,180.75,5731.0,180.68,180.86,180.54,180.75,5731.0
2020-06-08 15:15:00,180.86,180.86,180.56,180.75,6425.0,180.86,180.86,180.56,180.75,6425.0
2020-06-08 15:20:00,180.73,180.79,180.57,180.63,7150.0,180.73,180.79,180.57,180.63,7150.0
2020-06-08 15:25:00,180.61,180.64,180.29,180.36,9627.0,180.61,180.64,180.29,180.36,9627.0
2020-06-08 15:30:00,180.4,180.68,180.34,180.44,8726.0,180.4,180.68,180.34,180.44,8726.0
2020-06-08 15:35:00,180.45,180.7,180.27,180.7,10734.0,180.45,180.7,180.27,180.7,10734.0
2020-06-08 15:40:00,180.68,180.94,180.36,180.59,14131.0,180.68,180.94,180.36,180.59,14131.0
2020-06-08 15:45:00,180.55,180.73,180.46,180.58,13073.0,180.55,180.73,180.46,180.58,13073.0
2020-06-08 15:50:00,180.63,181.38,180.58,180.71,51512.0,180.63,181.38,180.58,180.71,51512.0
2020-06-08 15:55:00,180.72,181.4,180.56,181.23,84874.0,180.72,181.4,180.56,181.23,84874.0
2020-06-09 09:30:00,180.0,180.5,179.32,179.8,21031.0,180.0,180.5,179.32,179.8,21031.0
2020-06-09 09:35:00,179.75,180.92,179.75,180.53,3300.0,179.75,180.92,179.75,180.53,3300.0
2020-06-09 09:40:00,180.39,181.54,180.39,181.28,12003.0,180.39,181.54,180.39,181.28,12003.0
2020-06-09 09:45:00,181.3,181.3,179.05,179.06,16327.0,181.3,181.3,179.05,179.06,16327.0
2020-06-09 09:50:00,179.07,180.81,178.86,180.81,8690.0,179.07,180.81,178.86,180.81,8690.0
2020-06-09 09:55:00,180.64,180.82,179.82,180.03,4645.0,180.64,180.82,179.82,180.03,4645.0
2020-06-09 10:00:00,179.91,179.91,178.8,179.0,9372.0,179.91,179.91,178.8,179.0,9372.0
2020-06-09 10:05:00,179.22,179.22,178.27,178.44,6951.0,179.22,179.22,178.27,178.44,6951.0
2020-06-09 10:10:00,178.57,178.74,177.8,177.83,9535.0,178.57,178.74,177.8,177.83,9535.0
2020-06-09 10:15:00,177.84,179.56,177.84,179.56,7352.0,177.84,179.56,177.84,179.56,7352.0
2020-06-09 10:20:00,179.56,179.93,179.28,179.9,6014.0,179.56,179.93,179.28,179.9,6014.0
2020-06-09 10:25:00,179.83,179.9,179.4,179.4,7333.0,179.83,179.9,179.4,179.4,7333.0
2020-06-09 10:30:00,179.46,180.0,179.43,179.99,4050.0,179.46,180.0,179.43,179.99,4050.0
2020-06-09 10:35:00,180.03,180.24,179.96,180.06,6857.0,180.03,180.24,179.96,180.06,6857.0
2020-06-09 10:40:00,180.15,180.97,180.15,180.97,8295.0,180.15,180.97,180.15,180.97,8295.0
2020-06-09 10:45:00,181.09,181.36,180.45,180.5,4973.0,181.09,181.36,180.45,180.5,4973.0
2020-06-09 10:50:00,180.38,180.91,180.19,180.83,4196.0,180.38,180.91,180.19,180.83,4196.0
2020-06-09 10:55:00,180.84,180.86,180.45,180.59,3428.0,180.84,180.86,180.45,180.59,3428.0
2020-06-09 11:00:00,180.47,180.96,180.47,180.96,8202.0,180.47,180.96,180.47,180.96,8202.0
2020-06-09 11:05:00,180.95,181.31,180.77,181.27,9055.0,180.95,181.31,180.77,181.27,9055.0
2020-06-09 11:10:00,181.28,181.36,180.96,180.98,15491.0,181.28,181.36,180.96,180.98,15491.0
2020-06-09 11:15:00,181.02,181.25,180.78,181.25,25432.0,181.02,181.25,180.78,181.25,25432.0
2020-06-09 11:20:00,181.1,181.14,180.54,180.6,5312.0,181.1,181.14,180.54,180.6,5312.0
2020-06-09 11:25:00,180.58,180.64,180.42,180.57,3826.0,180.58,180.64,180.42,180.57,3826.0
2020-06-09 11:30:00,180.62,180.76,180.12,180.29,2302.0,180.62,180.76,180.12,180.29,2302.0
2020-06-09 11:35:00,180.63,180.63,180.12,180.26,6913.0,180.63,180.63,180.12,180.26,6913.0
2020-06-09 11:40:00,180.29,180.3,179.74,179.78,3043.0,180.29,180.3,179.74,179.78,3043.0
2020-06-09 11:45:00,179.96,180.18,179.84,179.84,3413.0,179.96,180.18,179.84,179.84,3413.0
2020-06-09 11:50:00,179.87,180.0,179.29,179.29,3225.0,179.87,180.0,179.29,179.29,3225.0
2020-06-09 11:55:00,179.38,179.6,179.36,179.52,4054.0,179.38,179.6,179.36,179.52,4054.0
2020-06-09 12:00:00,179.48,179.63,179.38,179.56,3185.0,179.48,179.63,179.38,179.56,3185.0
2020-06-09 12:05:00,179.52,179.83,179.52,179.78,5557.0,179.52,179.83,179.52,179.78,5557.0
2020-06-09 12:10:00,179.8,179.8,179.55,179.63,8140.0,179.8,179.8,179.55,179.63,8140.0
2020-06-09 12:15:00,179.73,180.22,179.73,180.19,3200.0,179.73,180.22,179.73,180.19,3200.0
2020-06-09 12:20:00,180.13,180.18,180.02,180.02,3283.0,180.13,180.18,180.02,180.02,3283.0
2020-06-09 12:25:00,180.03,180.27,180.01,180.01,2932.0,180.03,180.27,180.01,180.01,2932.0
2020-06-09 12:30:00,179.89,180.18,179.87,180.09,6554.0,179.89,180.18,179.87,180.09,6554.0
2020-06-09 12:35:00,180.13,180.5,180.08,180.49,3702.0,180.13,180.5,180.08,180.49,3702.0
2020-06-09 12:40:00,180.38,180.38,180.19,180.28,2775.0,180.38,180.38,180.19,180.28,2775.0
2020-06-09 12:45:00,180.43,180.54,180.28,180.43,3200.0,180.43,180.54,180.28,180.43,3200.0
2020-06-09 12:50:00,180.44,180.66,180.42,180.47,4150.0,180.44,180.66,180.42,180.47,4150.0
2020-06-09 12:55:00,180.41,180.72,180.37,180.57,5417.0,180.41,180.72,180.37,180.57,5417.0
2020-06-09 13:00:00,180.61,180.65,180.52,180.6,4162.0,180.61,180.65,180.52,180.6,4162.0
2020-06-09 13:05:00,180.61,180.89,180.58,180.75,5031.0,180.61,180.89,180.58,180.75,5031.0
2020-06-09 13:10:00,180.81,180.85,180.33,180.34,6944.0,180.81,180.85,180.33,180.34,6944.0
2020-06-09 13:15:00,180.34,180.68,180.3,180.67,2800.0,180.34,180.68,180.3,180.67,2800.0
2020-06-09 13:20:00,180.68,180.94,180.61,180.9,3983.0,180.68,180.94,180.61,180.9,3983.0
2020-06-09 13:25:00,180.87,181.0,180.76,180.99,4391.0,180.87,181.0,180.76,180.99,4391.0
2020-06-09 13:30:00,181.02,181.19,181.0,181.17,2135.0,181.02,181.19,181.0,181.17,2135.0
2020-06-09 13:35:00,181.15,181.46,181.15,181.42,10343.0,181.15,181.46,181.15,181.42,10343.0
2020-06-09 13:40:00,181.48,181.53,181.41,181.46,9038.0,181.48,181.53,181.41,181.46,9038.0
2020-06-09 13:45:00,181.5,181.51,181.34,181.36,4577.0,181.5,181.51,181.34,181.36,4577.0
2020-06-09 13:50:00,181.35,181.52,181.33,181.42,5996.0,181.35,181.52,181.33,181.42,5996.0
2020-06-09 13:55:00,181.46,181.7,181.42,181.45,3057.0,181.46,181.7,181.42,181.45,3057.0
2020-06-09 14:00:00,181.45,181.59,181.13,181.59,3916.0,181.45,181.59,181.13,181.59,3916.0
2020-06-09 14:05:00,181.7,181.7,181.32,181.37,4642.0,181.7,181.7,181.32,181.37,4642.0
2020-06-09 14:10:00,181.32,181.4,181.16,181.25,3268.0,181.32,181.4,181.16,181.25,3268.0
2020-06-09 14:15:00,181.27,181.27,180.76,180.76,8119.0,181.27,181.27,180.76,180.76,8119.0
2020-06-09 14:20:00,180.69,180.83,180.48,180.55,5118.0,180.69,180.83,180.48,180.55,5118.0
2020-06-09 14:25:00,180.56,180.68,180.5,180.63,17016.0,180.56,180.68,180.5,180.63,17016.0
2020-06-09 14:30:00,180.63,180.7,180.55,180.67,10645.0,180.63,180.7,180.55,180.67,10645.0
2020-06-09 14:35:00,180.62,180.62,180.25,180.36,5312.0,180.62,180.62,180.25,180.36,5312.0
2020-06-09 14:40:00,180.4,180.51,180.31,180.45,4042.0,180.4,180.51,180.31,180.45,4042.0
2020-06-09 14:45:00,180.44,180.56,180.12,180.5,7628.0,180.44,180.56,180.12,180.5,7628.0
2020-06-09 14:50:00,180.54,180.69,180.41,180.49,3625.0,180.54,180.69,180.41,180.49,3625.0
2020-06-09 14:55:00,180.47,180.6,180.26,180.59,5516.0,180.47,180.6,180.26,180.59,5516.0
2020-06-09 15:00:00,180.53,180.53,179.9,179.93,8127.0,180.53,180.53,179.9,179.93,8127.0
2020-06-09 15:05:00,179.94,180.0,179.83,179.93,4799.0,179.94,180.0,179.83,179.93,4799.0
2020-06-09 15:10:00,179.97,180.24,179.86,180.23,4765.0,179.97,180.24,179.86,180.23,4765.0
2020-06-09 15:15:00,180.19,180.33,180.16,180.32,5938.0,180.19,180.33,180.16,180.32,5938.0
2020-06-09 15:20:00,180.29,180.36,180.09,180.16,7550.0,180.29,180.36,180.09,180.16,7550.0
2020-06-09 15:25:00,180.15,180.22,180.04,180.04,6742.0,180.15,180.22,180.04,180.04,6742.0
2020-06-09 15:30:00,180.07,180.15,179.9,179.92,12947.0,180.07,180.15,179.9,179.92,12947.0
2020-06-09 15:35:00,179.89,179.93,179.45,179.49,12972.0,179.89,179.93,179.45,179.49,12972.0
2020-06-09 15:40:00,179.45,179.62,179.23,179.5,14812.0,179.45,179.62,179.23,179.5,14812.0
2020-06-09 15:45:00,179.5,179.55,179.07,179.55,17820.0,179.5,179.55,179.07,179.55,17820.0
2020-06-09 15:50:00,179.59,179.67,179.11,179.2,37313.0,179.59,179.67,179.11,179.2,37313.0
2020-06-09 15:55:00,179.21,179.82,179.21,179.76,69243.0,179.21,179.82,179.21,179.76,69243.0
2020-06-10 09:30:00,180.39,180.98,179.94,179.98,27586.0,180.39,180.98,179.94,179.98,27586.0
2020-06-10 09:35:00,179.98,181.06,179.92,180.95,15791.0,179.98,181.06,179.92,180.95,15791.0
2020-06-10 09:40:00,180.94,181.22,179.72,180.27,16026.0,180.94,181.22,179.72,180.27,16026.0
2020-06-10 09:45:00,180.17,180.24,178.7,179.48,21029.0,180.17,180.24,178.7,179.48,21029.0
2020-06-10 09:50:00,179.48,180.41,179.3,180.03,8217.0,179.48,180.41,179.3,180.03,8217.0
2020-06-10 09:55:00,180.0,181.12,179.96,180.67,14994.0,180.0,181.12,179.96,180.67,14994.0
2020-06-10 10:00:00,180.71,180.88,180.19,180.54,13361.0,180.71,180.88,180.19,180.54,13361.0
2020-06-10 10:05:00,180.59,180.77,180.26,180.77,5832.0,180.59,180.77,180.26,180.77,5832.0
2020-06-10 10:10:00,180.93,180.93,180.17,180.31,14840.0,180.93,180.93,180.17,180.31,14840.0
2020-06-10 10:15:00,180.34,181.02,180.33,180.33,15473.0,180.34,181.02,180.33,180.33,15473.0
2020-06-10 10:20:00,180.33,180.55,179.8,179.91,14440.0,180.33,180.55,179.8,179.91,14440.0
2020-06-10 10:25:00,180.02,180.18,179.19,179.59,17406.0,180.02,180.18,179.19,179.59,17406.0
2020-06-10 10:30:00,179.46,180.55,179.23,180.23,5562.0,179.46,180.55,179.23,180.23,5562.0
2020-06-10 10:35:00,180.26,180.86,180.26,180.86,6188.0,180.26,180.86,180.26,180.86,6188.0
2020-06-10 10:40:00,180.75,181.24,180.69,180.8,6958.0,180.75,181.24,180.69,180.8,6958.0
2020-06-10 10:45:00,180.82,181.04,180.5,180.51,18289.0,180.82,181.04,180.5,180.51,18289.0
2020-06-10 10:50:00,180.55,181.08,180.4,180.92,37056.0,180.55,181.08,180.4,180.92,37056.0
2020-06-10 10:55:00,180.96,180.96,180.16,180.56,5625.0,180.96,180.96,180.16,180.56,5625.0
2020-06-10 11:00:00,180.54,181.15,180.49,181.09,4100.0,180.54,181.15,180.49,181.09,4100.0
2020-06-10 11:05:00,181.14,181.87,181.06,181.76,18116.0,181.14,181.87,181.06,181.76,18116.0
2020-06-10 11:10:00,181.79,181.88,181.11,181.65,7591.0,181.79,181.88,181.11,181.65,7591.0
2020-06-10 11:15:00,181.76,181.98,181.47,181.72,6342.0,181.76,181.98,181.47,181.72,6342.0
2020-06-10 11:20:00,181.69,182.05,181.68,181.89,14462.0,181.69,182.05,181.68,181.89,14462.0
2020-06-10 11:25:00,182.05,182.95,182.04,182.77,21292.0,182.05,182.95,182.04,182.77,21292.0
2020-06-10 11:30:00,182.82,183.22,182.82,182.98,39782.0,182.82,183.22,182.82,182.98,39782.0
2020-06-10 11:35:00,182.87,182.9,182.38,182.76,22248.0,182.87,182.9,182.38,182.76,22248.0
2020-06-10 11:40:00,182.79,183.08,182.79,182.97,9750.0,182.79,183.08,182.79,182.97,9750.0
2020-06-10 11:45:00,182.92,183.02,182.6,182.66,10509.0,182.92,183.02,182.6,182.66,10509.0
2020-06-10 11:50:00,182.63,183.14,182.62,183.1,6325.0,182.63,183.14,182.62,183.1,6325.0
2020-06-10 11:55:00,182.99,183.25,182.88,183.09,9291.0,182.99,183.25,182.88,183.09,9291.0
2020-06-10 12:00:00,183.17,183.46,182.94,183.18,11511.0,183.17,183.46,182.94,183.18,11511.0
2020-06-10 12:05:00,183.11,183.2,182.74,182.82,17928.0,183.11,183.2,182.74,182.82,17928.0
2020-06-10 12:10:00,182.83,183.04,182.39,182.5,12779.0,182.83,183.04,182.39,182.5,12779.0
2020-06-10 12:15:00,182.44,182.49,182.11,182.34,9758.0,182.44,182.49,182.11,182.34,9758.0
2020-06-10 12:20:00,182.33,182.7,182.28,182.69,7420.0,182.33,182.7,182.28,182.69,7420.0
2020-06-10 12:25:00,182.74,182.85,182.45,182.65,6577.0,182.74,182.85,182.45,182.65,6577.0
2020-06-10 12:30:00,182.71,182.71,182.08,182.26,4769.0,182.71,182.71,182.08,182.26,4769.0
2020-06-10 12:35:00,182.19,182.25,182.04,182.15,5775.0,182.19,182.25,182.04,182.15,5775.0
2020-06-10 12:40:00,182.18,182.39,182.05,182.06,4610.0,182.18,182.39,182.05,182.06,4610.0
2020-06-10 12:45:00,181.96,182.16,181.71,182.05,10544.0,181.96,182.16,181.71,182.05,10544.0
2020-06-10 12:50:00,181.97,181.97,181.9,181.96,2170.0,181.97,181.97,181.9,181.96,2170.0
2020-06-10 12:55:00,181.89,181.94,181.73,181.77,3885.0,181.89,181.94,181.73,181.77,3885.0
2020-06-10 13:00:00,181.77,181.78,181.27,181.32,7021.0,181.77,181.78,181.27,181.32,7021.0
2020-06-10 13:05:00,181.36,182.01,181.36,181.99,5043.0,181.36,182.01,181.36,181.99,5043.0
2020-06-10 13:10:00,182.01,182.1,181.81,181.92,9538.0,182.01,182.1,181.81,181.92,9538.0
2020-06-10 13:15:00,182.16,182.38,182.16,182.24,4785.0,182.16,182.38,182.16,182.24,4785.0
2020-06-10 13:20:00,182.28,182.38,181.86,181.92,8091.0,182.28,182.38,181.86,181.92,8091.0
2020-06-10 13:25:00,181.85,182.18,181.85,181.98,5840.0,181.85,182.18,181.85,181.98,5840.0
2020-06-10 13:30:00,182.01,182.21,182.01,182.08,5269.0,182.01,182.21,182.01,182.08,5269.0
2020-06-10 13:35:00,181.98,182.41,181.97,182.21,3849.0,181.98,182.41,181.97,182.21,3849.0
2020-06-10 13:40:00,182.2,182.43,182.13,182.14,8471.0,182.2,182.43,182.13,182.14,8471.0
2020-06-10 13:45:00,182.2,182.41,182.2,182.37,5054.0,182.2,182.41,182.2,182.37,5054.0
2020-06-10 13:50:00,182.25,182.34,182.11,182.15,4440.0,182.25,182.34,182.11,182.15,4440.0
2020-06-10 13:55:00,182.11,182.33,182.04,182.33,2810.0,182.11,182.33,182.04,182.33,2810.0
2020-06-10 14:00:00,182.25,183.33,181.76,183.0,12636.0,182.25,183.33,181.76,183.0,12636.0
2020-06-10 14:05:00,183.15,183.39,182.91,182.91,13200.0,183.15,183.39,182.91,182.91,13200.0
2020-06-10 14:10:00,183.06,183.54,183.06,183.49,16744.0,183.06,183.54,183.06,183.49,16744.0
2020-06-10 14:15:00,183.53,183.54,183.34,183.48,41571.0,183.53,183.54,183.34,183.48,41571.0
2020-06-10 14:20:00,183.46,183.54,183.28,183.52,18758.0,183.46,183.54,183.28,183.52,18758.0
2020-06-10 14:25:00,183.54,184.23,183.4,184.07,57903.0,183.54,184.23,183.4,184.07,57903.0
2020-06-10 14:30:00,184.0,184.39,183.21,183.21,21114.0,184.0,184.39,183.21,183.21,21114.0
2020-06-10 14:35:00,183.24,183.85,183.24,183.62,14186.0,183.24,183.85,183.24,183.62,14186.0
2020-06-10 14:40:00,183.56,184.14,182.55,184.1,14474.0,183.56,184.14,182.55,184.1,14474.0
2020-06-10 14:45:00,183.99,184.3,183.52,183.52,22707.0,183.99,184.3,183.52,183.52,22707.0
2020-06-10 14:50:00,183.57,183.78,182.73,182.83,9970.0,183.57,183.78,182.73,182.83,9970.0
2020-06-10 14:55:00,182.88,183.53,182.81,183.33,13112.0,182.88,183.53,182.81,183.33,13112.0
2020-06-10 15:00:00,183.31,183.44,182.91,183.08,23299.0,183.31,183.44,182.91,183.08,23299.0
2020-06-10 15:05:00,183.13,184.33,183.12,184.12,19647.0,183.13,184.33,183.12,184.12,19647.0
2020-06-10 15:10:00,184.15,184.72,183.89,184.65,26039.0,184.15,184.72,183.89,184.65,26039.0
2020-06-10 15:15:00,184.66,184.78,184.25,184.43,27175.0,184.66,184.78,184.25,184.43,27175.0
2020-06-10 15:20:00,184.32,184.54,184.18,184.37,12039.0,184.32,184.54,184.18,184.37,12039.0
2020-06-10 15:25:00,184.44,184.82,184.24,184.73,28862.0,184.44,184.82,184.24,184.73,28862.0
2020-06-10 15:30:00,184.7,184.97,184.55,184.8,32792.0,184.7,184.97,184.55,184.8,32792.0
2020-06-10 15:35:00,184.8,185.02,184.38,184.57,56271.0,184.8,185.02,184.38,184.57,56271.0
2020-06-10 15:40:00,184.45,184.68,184.36,184.41,16598.0,184.45,184.68,184.36,184.41,16598.0
2020-06-10 15:45:00,184.39,184.39,183.46,184.11,30257.0,184.39,184.39,183.46,184.11,30257.0
2020-06-10 15:50:00,183.64,184.18,183.19,183.35,56803.0,183.64,184.18,183.19,183.35,56803.0
2020-06-10 15:55:00,183.31,183.48,182.99,183.05,78073.0,183.31,183.48,182.99,183.05,78073.0
2020-06-11 09:30:00,178.88,178.94,176.07,177.98,45445.0,178.88,178.94,176.07,177.98,45445.0
2020-06-11 09:35:00,177.99,179.33,177.14,178.08,25534.0,177.99,179.33,177.14,178.08,25534.0
2020-06-11 09:40:00,178.24,178.42,177.14,177.78,20162.0,178.24,178.42,177.14,177.78,20162.0
2020-06-11 09:45:00,177.51,178.8,177.35,178.37,9665.0,177.51,178.8,177.35,178.37,9665.0
2020-06-11 09:50:00,178.4,178.4,177.25,178.04,24518.0,178.4,178.4,177.25,178.04,24518.0
2020-06-11 09:55:00,178.2,179.52,178.01,179.4,16615.0,178.2,179.52,178.01,179.4,16615.0
2020-06-11 10:00:00,179.29,179.84,177.88,177.88,44526.0,179.29,179.84,177.88,177.88,44526.0
2020-06-11 10:05:00,177.99,178.75,177.89,178.23,5190.0,177.99,178.75,177.89,178.23,5190.0
2020-06-11 10:10:00,178.37,179.87,178.36,179.48,8597.0,178.37,179.87,178.36,179.48,8597.0
2020-06-11 10:15:00,179.47,179.72,179.13,179.56,8663.0,179.47,179.72,179.13,179.56,8663.0
2020-06-11 10:20:00,179.64,180.1,179.56,180.1,9934.0,179.64,180.1,179.56,180.1,9934.0
2020-06-11 10:25:00,180.1,180.21,178.99,179.0,16470.0,180.1,180.21,178.99,179.0,16470.0
2020-06-11 10:30:00,178.86,179.85,178.82,179.83,8305.0,178.86,179.85,178.82,179.83,8305.0
2020-06-11 10:35:00,179.75,180.28,179.59,179.91,12953.0,179.75,180.28,179.59,179.91,12953.0
2020-06-11 10:40:00,179.91,180.06,178.77,178.78,17609.0,179.91,180.06,178.77,178.78,17609.0
2020-06-11 10:45:00,178.69,178.7,177.9,178.05,6495.0,178.69,178.7,177.9,178.05,6495.0
2020-06-11 10:50:00,177.96,178.65,177.56,177.56,12619.0,177.96,178.65,177.56,177.56,12619.0
2020-06-11 10:55:00,177.57,177.73,176.58,176.7,11414.0,177.57,177.73,176.58,176.7,11414.0
2020-06-11 11:00:00,176.86,176.86,176.15,176.27,10464.0,176.86,176.86,176.15,176.27,10464.0
2020-06-11 11:05:00,176.41,177.0,176.35,176.86,7241.0,176.41,177.0,176.35,176.86,7241.0
2020-06-11 11:10:00,176.61,176.9,176.11,176.45,8447.0,176.61,176.9,176.11,176.45,8447.0
2020-06-11 11:15:00,176.51,177.88,176.51,177.76,22040.0,176.51,177.88,176.51,177.76,22040.0
2020-06-11 11:20:00,177.71,178.41,177.54,178.03,6201.0,177.71,178.41,177.54,178.03,6201.0
2020-06-11 11:25:00,178.14,178.25,177.5,177.67,5987.0,178.14,178.25,177.5,177.67,5987.0
2020-06-11 11:30:00,177.67,177.78,176.98,177.29,9903.0,177.67,177.78,176.98,177.29,9903.0
2020-06-11 11:35:00,177.34,177.81,177.22,177.47,9888.0,177.34,177.81,177.22,177.47,9888.0
2020-06-11 11:40:00,177.38,177.38,176.28,177.0,9925.0,177.38,177.38,176.28,177.0,9925.0
2020-06-11 11:45:00,176.78,176.92,176.25,176.57,18154.0,176.78,176.92,176.25,176.57,18154.0
2020-06-11 11:50:00,176.46,176.63,176.15,176.59,8004.0,176.46,176.63,176.15,176.59,8004.0
2020-06-11 11:55:00,176.51,176.74,176.26,176.55,3333.0,176.51,176.74,176.26,176.55,3333.0
2020-06-11 12:00:00,176.54,176.65,176.13,176.49,5506.0,176.54,176.65,176.13,176.49,5506.0
2020-06-11 12:05:00,176.25,176.46,175.89,176.28,8301.0,176.25,176.46,175.89,176.28,8301.0
2020-06-11 12:10:00,176.27,176.41,176.09,176.39,5552.0,176.27,176.41,176.09,176.39,5552.0
2020-06-11 12:15:00,176.3,176.3,175.49,175.5,25519.0,176.3,176.3,175.49,175.5,25519.0
2020-06-11 12:20:00,175.51,175.84,175.18,175.28,11042.0,175.51,175.84,175.18,175.28,11042.0
2020-06-11 12:25:00,175.22,175.44,174.71,175.27,14336.0,175.22,175.44,174.71,175.27,14336.0
2020-06-11 12:30:00,175.31,175.9,175.3,175.55,3950.0,175.31,175.9,175.3,175.55,3950.0
2020-06-11 12:35:00,175.64,176.36,175.64,175.98,4665.0,175.64,176.36,175.64,175.98,4665.0
2020-06-11 12:40:00,175.89,176.16,175.26,175.31,5300.0,175.89,176.16,175.26,175.31,5300.0
2020-06-11 12:45:00,175.46,175.53,174.73,174.91,8564.0,175.46,175.53,174.73,174.91,8564.0
2020-06-11 12:50:00,174.81,174.83,174.29,174.32,74719.0,174.81,174.83,174.29,174.32,74719.0
2020-06-11 12:55:00,174.3,175.09,174.28,174.8,9456.0,174.3,175.09,174.28,174.8,9456.0
2020-06-11 13:00:00,174.72,176.0,174.72,175.92,11718.0,174.72,176.0,174.72,175.92,11718.0
2020-06-11 13:05:00,176.01,176.01,175.3,175.3,4999.0,176.01,176.01,175.3,175.3,4999.0
2020-06-11 13:10:00,175.44,175.93,175.22,175.8,4660.0,175.44,175.93,175.22,175.8,4660.0
2020-06-11 13:15:00,175.66,176.82,175.66,176.48,31563.0,175.66,176.82,175.66,176.48,31563.0
2020-06-11 13:20:00,176.48,176.69,176.22,176.49,7930.0,176.48,176.69,176.22,176.49,7930.0
2020-06-11 13:25:00,176.25,176.57,175.78,175.82,7593.0,176.25,176.57,175.78,175.82,7593.0
2020-06-11 13:30:00,175.75,176.67,175.68,176.67,4300.0,175.75,176.67,175.68,176.67,4300.0
2020-06-11 13:35:00,176.4,176.56,176.0,176.08,3961.0,176.4,176.56,176.0,176.08,3961.0
2020-06-11 13:40:00,175.88,176.19,175.82,175.88,5391.0,175.88,176.19,175.82,175.88,5391.0
2020-06-11 13:45:00,176.03,176.44,175.93,176.17,6636.0,176.03,176.44,175.93,176.17,6636.0
2020-06-11 13:50:00,176.1,176.83,176.1,176.83,3100.0,176.1,176.83,176.1,176.83,3100.0
2020-06-11 13:55:00,176.73,176.97,176.55,176.65,3871.0,176.73,176.97,176.55,176.65,3871.0
2020-06-11 14:00:00,176.65,176.66,175.81,176.02,6367.0,176.65,176.66,175.81,176.02,6367.0
2020-06-11 14:05:00,176.12,176.47,175.85,175.85,39646.0,176.12,176.47,175.85,175.85,39646.0
2020-06-11 14:10:00,175.83,175.92,175.09,175.22,5466.0,175.83,175.92,175.09,175.22,5466.0
2020-06-11 14:15:00,175.2,175.23,174.65,174.75,12086.0,175.2,175.23,174.65,174.75,12086.0
2020-06-11 14:20:00,174.64,175.56,174.64,175.44,35281.0,174.64,175.56,174.64,175.44,35281.0
2020-06-11 14:25:00,175.46,175.81,175.22,175.67,4446.0,175.46,175.81,175.22,175.67,4446.0
2020-06-11 14:30:00,175.67,175.87,174.95,175.14,4121.0,175.67,175.87,174.95,175.14,4121.0
2020-06-11 14:35:00,175.15,175.23,174.52,174.8,5629.0,175.15,175.23,174.52,174.8,5629.0
2020-06-11 14:40:00,174.81,174.97,174.37,174.67,7897.0,174.81,174.97,174.37,174.67,7897.0
2020-06-11 14:45:00,174.74,174.92,174.37,174.4,15052.0,174.74,174.92,174.37,174.4,15052.0
2020-06-11 14:50:00,174.5,174.5,174.15,174.19,5208.0,174.5,174.5,174.15,174.19,5208.0
2020-06-11 14:55:00,174.11,174.74,174.11,174.66,6039.0,174.11,174.74,174.11,174.66,6039.0
2020-06-11 15:00:00,174.58,175.19,174.32,175.18,7116.0,174.58,175.19,174.32,175.18,7116.0
2020-06-11 15:05:00,175.18,175.4,174.89,175.3,12790.0,175.18,175.4,174.89,175.3,12790.0
2020-06-11 15:10:00,175.3,175.62,174.82,174.82,11460.0,175.3,175.62,174.82,174.82,11460.0
2020-06-11 15:15:00,174.7,175.04,174.37,174.66,15814.0,174.7,175.04,174.37,174.66,15814.0
2020-06-11 15:20:00,174.71,174.72,174.04,174.18,15412.0,174.71,174.72,174.04,174.18,15412.0
2020-06-11 15:25:00,174.23,174.58,173.83,174.44,27510.0,174.23,174.58,173.83,174.44,27510.0
2020-06-11 15:30:00,174.37,174.94,174.21,174.62,32998.0,174.37,174.94,174.21,174.62,32998.0
2020-06-11 15:35:00,174.59,174.59,174.06,174.47,34198.0,174.59,174.59,174.06,174.47,34198.0
2020-06-11 15:40:00,174.59,176.11,174.54,175.96,39791.0,174.59,176.11,174.54,175.96,39791.0
2020-06-11 15:45:00,176.0,176.0,174.54,174.64,37161.0,176.0,176.0,174.54,174.64,37161.0
2020-06-11 15:50:00,174.6,174.69,174.02,174.13,60171.0,174.6,174.69,174.02,174.13,60171.0
2020-06-11 15:55:00,174.17,174.2,173.49,173.5,94575.0,174.17,174.2,173.49,173.5,94575.0
2020-06-12 09:30:00,178.35,178.99,176.3,178.35,39256.0,178.35,178.99,176.3,178.35,39256.0
2020-06-12 09:35:00,177.96,178.33,177.18,178.0,15130.0,177.96,178.33,177.18,178.0,15130.0
2020-06-12 09:40:00,178.05,179.2,178.05,178.89,21312.0,178.05,179.2,178.05,178.89,21312.0
2020-06-12 09:45:00,178.57,178.63,177.4,177.55,11405.0,178.57,178.63,177.4,177.55,11405.0
2020-06-12 09:50:00,177.55,177.82,176.77,177.16,10218.0,177.55,177.82,176.77,177.16,10218.0
2020-06-12 09:55:00,177.11,177.47,176.76,177.02,16019.0,177.11,177.47,176.76,177.02,16019.0
2020-06-12 10:00:00,177.0,177.33,176.42,177.01,21620.0,177.0,177.33,176.42,177.01,21620.0
2020-06-12 10:05:00,177.06,177.06,176.27,176.54,11421.0,177.06,177.06,176.27,176.54,11421.0
2020-06-12 10:10:00,176.54,176.66,175.75,175.9,19760.0,176.54,176.66,175.75,175.9,19760.0
2020-06-12 10:15:00,175.87,176.2,175.72,175.97,9712.0,175.87,176.2,175.72,175.97,9712.0
2020-06-12 10:20:00,175.94,176.72,175.94,176.36,14479.0,175.94,176.72,175.94,176.36,14479.0
2020-06-12 10:25:00,176.2,176.52,175.88,175.91,6420.0,176.2,176.52,175.88,175.91,6420.0
2020-06-12 10:30:00,175.81,176.46,175.3,176.39,24849.0,175.81,176.46,175.3,176.39,24849.0
2020-06-12 10:35:00,176.51,176.72,175.54,175.55,8120.0,176.51,176.72,175.54,175.55,8120.0
2020-06-12 10:40:00,175.61,175.83,175.32,175.33,8948.0,175.61,175.83,175.32,175.33,8948.0
2020-06-12 10:45:00,175.24,176.02,175.21,175.84,8100.0,175.24,176.02,175.21,175.84,8100.0
2020-06-12 10:50:00,175.61,175.61,174.16,174.26,5105.0,175.61,175.61,174.16,174.26,5105.0
2020-06-12 10:55:00,174.33,174.63,173.35,173.4,6104.0,174.33,174.63,173.35,173.4,6104.0
2020-06-12 11:00:00,173.45,173.75,172.06,172.13,11741.0,173.45,173.75,172.06,172.13,11741.0
2020-06-12 11:05:00,172.22,173.74,172.22,173.65,16560.0,172.22,173.74,172.22,173.65,16560.0
2020-06-12 11:10:00,173.45,173.52,172.4,172.4,13436.0,173.45,173.52,172.4,172.4,13436.0
2020-06-12 11:15:00,172.39,173.22,171.78,171.95,17331.0,172.39,173.22,171.78,171.95,17331.0
2020-06-12 11:20:00,172.05,172.99,171.91,172.13,13500.0,172.05,172.99,171.91,172.13,13500.0
2020-06-12 11:25:00,172.3,173.16,172.3,173.05,7246.0,172.3,173.16,172.3,173.05,7246.0
2020-06-12 11:30:00,173.02,173.46,172.52,173.46,6923.0,173.02,173.46,172.52,173.46,6923.0
2020-06-12 11:35:00,173.55,174.72,173.44,174.52,45274.0,173.55,174.72,173.44,174.52,45274.0
2020-06-12 11:40:00,174.53,174.53,173.7,173.7,4546.0,174.53,174.53,173.7,173.7,4546.0
2020-06-12 11:45:00,173.8,174.03,173.44,173.56,12923.0,173.8,174.03,173.44,173.56,12923.0
2020-06-12 11:50:00,173.55,173.81,173.16,173.81,8177.0,173.55,173.81,173.16,173.81,8177.0
2020-06-12 11:55:00,173.95,174.6,173.7,174.52,5685.0,173.95,174.6,173.7,174.52,5685.0
2020-06-12 12:00:00,174.6,174.6,173.66,174.49,4520.0,174.6,174.6,173.66,174.49,4520.0
2020-06-12 12:05:00,174.54,174.72,174.15,174.15,4185.0,174.54,174.72,174.15,174.15,4185.0
2020-06-12 12:10:00,174.13,174.17,173.58,173.86,4423.0,174.13,174.17,173.58,173.86,4423.0
2020-06-12 12:15:00,173.81,174.24,173.69,174.07,4771.0,173.81,174.24,173.69,174.07,4771.0
2020-06-12 12:20:00,173.92,174.26,173.54,173.54,4133.0,173.92,174.26,173.54,173.54,4133.0
2020-06-12 12:25:00,173.44,173.76,173.21,173.42,8577.0,173.44,173.76,173.21,173.42,8577.0
2020-06-12 12:30:00,173.09,173.22,172.67,172.88,6405.0,173.09,173.22,172.67,172.88,6405.0
2020-06-12 12:35:00,172.89,172.99,172.38,172.61,5920.0,172.89,172.99,172.38,172.61,5920.0
2020-06-12 12:40:00,172.58,173.17,172.58,173.05,6228.0,172.58,173.17,172.58,173.05,6228.0
2020-06-12 12:45:00,172.86,172.99,172.6,172.92,2827.0,172.86,172.99,172.6,172.92,2827.0
2020-06-12 12:50:00,173.03,173.55,173.03,173.55,3607.0,173.03,173.55,173.03,173.55,3607.0
2020-06-12 12:55:00,173.41,173.89,173.37,173.52,4917.0,173.41,173.89,173.37,173.52,4917.0
2020-06-12 13:00:00,173.74,173.74,172.85,172.85,8195.0,173.74,173.74,172.85,172.85,8195.0
2020-06-12 13:05:00,172.66,172.95,172.51,172.82,4200.0,172.66,172.95,172.51,172.82,4200.0
2020-06-12 13:10:00,172.82,173.03,172.71,172.92,2800.0,172.82,173.03,172.71,172.92,2800.0
2020-06-12 13:15:00,172.81,172.87,172.41,172.48,6200.0,172.81,172.87,172.41,172.48,6200.0
2020-06-12 13:20:00,172.45,173.0,172.2,172.41,6087.0,172.45,173.0,172.2,172.41,6087.0
2020-06-12 13:25:00,172.55,172.85,172.4,172.51,6347.0,172.55,172.85,172.4,172.51,6347.0
2020-06-12 13:30:00,172.51,172.67,171.93,171.93,5026.0,172.51,172.67,171.93,171.93,5026.0
2020-06-12 13:35:00,171.83,172.08,171.32,171.52,6572.0,171.83,172.08,171.32,171.52,6572.0
2020-06-12 13:40:00,171.43,172.02,171.33,171.63,30916.0,171.43,172.02,171.33,171.63,30916.0
2020-06-12 13:45:00,171.54,171.74,170.58,170.74,15311.0,171.54,171.74,170.58,170.74,15311.0
2020-06-12 13:50:00,170.9,170.9,169.7,170.59,27525.0,170.9,170.9,169.7,170.59,27525.0
2020-06-12 13:55:00,170.67,171.17,170.24,170.31,6651.0,170.67,171.17,170.24,170.31,6651.0
2020-06-12 14:00:00,170.31,171.46,170.21,171.1,11975.0,170.31,171.46,170.21,171.1,11975.0
2020-06-12 14:05:00,171.2,171.2,170.47,170.52,10756.0,171.2,171.2,170.47,170.52,10756.0
2020-06-12 14:10:00,170.57,171.9,170.57,171.88,6805.0,170.57,171.9,170.57,171.88,6805.0
2020-06-12 14:15:00,171.36,171.74,170.98,171.27,4028.0,171.36,171.74,170.98,171.27,4028.0
2020-06-12 14:20:00,171.2,171.41,170.98,171.25,10354.0,171.2,171.41,170.98,171.25,10354.0
2020-06-12 14:25:00,171.3,171.72,171.18,171.72,12723.0,171.3,171.72,171.18,171.72,12723.0
2020-06-12 14:30:00,171.78,172.54,171.68,172.2,13260.0,171.78,172.54,171.68,172.2,13260.0
2020-06-12 14:35:00,172.27,172.31,171.89,171.89,4173.0,172.27,172.31,171.89,171.89,4173.0
2020-06-12 14:40:00,172.04,172.04,171.22,171.94,7286.0,172.04,172.04,171.22,171.94,7286.0
2020-06-12 14:45:00,171.78,172.27,171.56,171.72,7777.0,171.78,172.27,171.56,171.72,7777.0
2020-06-12 14:50:00,171.81,172.15,171.37,171.72,13617.0,171.81,172.15,171.37,171.72,13617.0
2020-06-12 14:55:00,171.87,171.97,171.41,171.94,11990.0,171.87,171.97,171.41,171.94,11990.0
2020-06-12 15:00:00,172.04,172.44,171.91,172.07,8494.0,172.04,172.44,171.91,172.07,8494.0
2020-06-12 15:05:00,172.14,172.79,172.08,172.35,15946.0,172.14,172.79,172.08,172.35,15946.0
2020-06-12 15:10:00,172.36,172.8,172.25,172.43,8797.0,172.36,172.8,172.25,172.43,8797.0
2020-06-12 15:15:00,172.43,172.54,171.82,172.35,25329.0,172.43,172.54,171.82,172.35,25329.0
2020-06-12 15:20:00,172.26,172.35,171.67,171.68,11526.0,172.26,172.35,171.67,171.68,11526.0
2020-06-12 15:25:00,171.72,172.28,171.61,172.28,8011.0,171.72,172.28,171.61,172.28,8011.0
2020-06-12 15:30:00,172.35,172.61,171.8,172.61,9706.0,172.35,172.61,171.8,172.61,9706.0
2020-06-12 15:35:00,172.77,173.16,172.59,172.79,15211.0,172.77,173.16,172.59,172.79,15211.0
2020-06-12 15:40:00,172.89,172.98,172.54,172.92,10728.0,172.89,172.98,172.54,172.92,10728.0
2020-06-12 15:45:00,172.99,173.62,172.83,173.58,14822.0,172.99,173.62,172.83,173.58,14822.0
2020-06-12 15:50:00,173.83,173.99,173.34,173.7,55751.0,173.83,173.99,173.34,173.7,55751.0
2020-06-12 15:55:00,173.75,174.18,173.35,173.69,125801.0,173.75,174.18,173.35,173.69,125801.0
2020-06-15 09:30:00,170.96,172.19,170.29,171.09,58229.0,170.96,172.19,170.29,171.09,58229.0
2020-06-15 09:35:00,170.9,173.76,170.9,172.87,49754.0,170.9,173.76,170.9,172.87,49754.0
2020-06-15 09:40:00,173.05,173.96,172.17,172.57,22939.0,173.05,173.96,172.17,172.57,22939.0
2020-06-15 09:45:00,172.49,173.42,172.12,173.37,22342.0,172.49,173.42,172.12,173.37,22342.0
2020-06-15 09:50:00,173.11,174.25,172.83,173.9,13258.0,173.11,174.25,172.83,173.9,13258.0
2020-06-15 09:55:00,173.9,174.51,173.77,173.94,33656.0,173.9,174.51,173.77,173.94,33656.0
2020-06-15 10:00:00,173.94,173.94,172.64,173.78,11645.0,173.94,173.94,172.64,173.78,11645.0
2020-06-15 10:05:00,173.63,174.62,173.47,174.42,21804.0,173.63,174.62,173.47,174.42,21804.0
2020-06-15 10:10:00,174.42,174.42,173.57,174.13,37681.0,174.42,174.42,173.57,174.13,37681.0
2020-06-15 10:15:00,174.16,174.63,173.71,174.61,19489.0,174.16,174.63,173.71,174.61,19489.0
2020-06-15 10:20:00,174.64,174.65,173.91,174.06,12838.0,174.64,174.65,173.91,174.06,12838.0
2020-06-15 10:25:00,173.8,174.13,173.27,173.49,8905.0,173.8,174.13,173.27,173.49,8905.0
2020-06-15 10:30:00,173.49,174.88,173.32,174.88,13451.0,173.49,174.88,173.32,174.88,13451.0
2020-06-15 10:35:00,174.87,174.88,173.87,173.87,8871.0,174.87,174.88,173.87,173.87,8871.0
2020-06-15 10:40:00,173.52,173.84,172.94,173.84,5035.0,173.52,173.84,172.94,173.84,5035.0
2020-06-15 10:45:00,173.89,174.9,173.88,174.72,17546.0,173.89,174.9,173.88,174.72,17546.0
2020-06-15 10:50:00,174.57,174.93,174.35,174.81,7120.0,174.57,174.93,174.35,174.81,7120.0
2020-06-15 10:55:00,174.75,175.1,174.29,174.64,15599.0,174.75,175.1,174.29,174.64,15599.0
2020-06-15 11:00:00,174.78,175.14,174.72,175.13,19992.0,174.78,175.14,174.72,175.13,19992.0
2020-06-15 11:05:00,175.13,175.15,174.79,175.1,18784.0,175.13,175.15,174.79,175.1,18784.0
2020-06-15 11:10:00,175.0,175.4,174.82,175.0,18195.0,175.0,175.4,174.82,175.0,18195.0
2020-06-15 11:15:00,174.95,175.0,174.35,174.76,11762.0,174.95,175.0,174.35,174.76,11762.0
2020-06-15 11:20:00,174.75,175.94,174.67,175.94,18700.0,174.75,175.94,174.67,175.94,18700.0
2020-06-15 11:25:00,175.8,176.09,174.97,175.82,12274.0,175.8,176.09,174.97,175.82,12274.0
2020-06-15 11:30:00,175.84,176.43,175.62,175.77,14235.0,175.84,176.43,175.62,175.77,14235.0
2020-06-15 11:35:00,175.88,176.57,175.6,176.45,9715.0,175.88,176.57,175.6,176.45,9715.0
2020-06-15 11:40:00,176.39,176.45,175.62,175.62,9153.0,176.39,176.45,175.62,175.62,9153.0
2020-06-15 11:45:00,175.64,176.24,175.64,176.05,13040.0,175.64,176.24,175.64,176.05,13040.0
2020-06-15 11:50:00,175.97,176.6,175.21,175.42,23919.0,175.97,176.6,175.21,175.42,23919.0
2020-06-15 11:55:00,175.46,176.23,175.44,175.79,11318.0,175.46,176.23,175.44,175.79,11318.0
2020-06-15 12:00:00,175.77,176.19,175.57,176.19,40055.0,175.77,176.19,175.57,176.19,40055.0
2020-06-15 12:05:00,176.28,176.38,175.95,175.98,45171.0,176.28,176.38,175.95,175.98,45171.0
2020-06-15 12:10:00,175.92,176.18,175.83,175.92,8670.0,175.92,176.18,175.83,175.92,8670.0
2020-06-15 12:15:00,175.98,176.5,175.98,176.42,18838.0,175.98,176.5,175.98,176.42,18838.0
2020-06-15 12:20:00,176.48,176.51,176.05,176.05,11855.0,176.48,176.51,176.05,176.05,11855.0
2020-06-15 12:25:00,176.13,176.26,175.89,175.98,18122.0,176.13,176.26,175.89,175.98,18122.0
2020-06-15 12:30:00,175.95,175.95,175.5,175.63,5832.0,175.95,175.95,175.5,175.63,5832.0
2020-06-15 12:35:00,175.7,176.0,175.67,175.72,8328.0,175.7,176.0,175.67,175.72,8328.0
2020-06-15 12:40:00,175.66,176.53,175.66,176.37,16610.0,175.66,176.53,175.66,176.37,16610.0
2020-06-15 12:45:00,176.32,176.46,175.97,176.04,13215.0,176.32,176.46,175.97,176.04,13215.0
2020-06-15 12:50:00,175.97,176.32,175.8,175.96,25721.0,175.97,176.32,175.8,175.96,25721.0
2020-06-15 12:55:00,175.93,176.11,175.86,176.11,11052.0,175.93,176.11,175.86,176.11,11052.0
2020-06-15 13:00:00,176.1,176.13,175.8,176.06,25518.0,176.1,176.13,175.8,176.06,25518.0
2020-06-15 13:05:00,175.99,176.3,175.77,176.3,11885.0,175.99,176.3,175.77,176.3,11885.0
2020-06-15 13:10:00,176.37,176.64,175.99,176.24,27869.0,176.37,176.64,175.99,176.24,27869.0
2020-06-15 13:15:00,176.24,176.45,175.96,176.0,26108.0,176.24,176.45,175.96,176.0,26108.0
2020-06-15 13:20:00,176.0,176.79,175.95,176.14,99787.0,176.0,176.79,175.95,176.14,99787.0
2020-06-15 13:25:00,176.22,176.95,176.16,176.87,21576.0,176.22,176.95,176.16,176.87,21576.0
2020-06-15 13:30:00,176.82,177.04,176.56,176.98,12881.0,176.82,177.04,176.56,176.98,12881.0
2020-06-15 13:35:00,177.03,178.08,177.03,177.93,22657.0,177.03,178.08,177.03,177.93,22657.0
2020-06-15 13:40:00,177.93,178.13,177.12,177.16,22390.0,177.93,178.13,177.12,177.16,22390.0
2020-06-15 13:45:00,177.09,177.13,176.64,176.64,20051.0,177.09,177.13,176.64,176.64,20051.0
2020-06-15 13:50:00,176.54,177.06,176.37,176.78,11214.0,176.54,177.06,176.37,176.78,11214.0
2020-06-15 13:55:00,176.7,176.74,176.25,176.25,17116.0,176.7,176.74,176.25,176.25,17116.0
2020-06-15 14:00:00,176.36,177.42,176.31,177.17,27013.0,176.36,177.42,176.31,177.17,27013.0
2020-06-15 14:05:00,177.17,177.65,177.06,177.15,15287.0,177.17,177.65,177.06,177.15,15287.0
2020-06-15 14:10:00,177.14,177.36,176.89,177.02,10388.0,177.14,177.36,176.89,177.02,10388.0
2020-06-15 14:15:00,177.11,178.5,176.97,178.22,17823.0,177.11,178.5,176.97,178.22,17823.0
2020-06-15 14:20:00,178.29,178.7,177.86,178.7,20185.0,178.29,178.7,177.86,178.7,20185.0
2020-06-15 14:25:00,178.62,178.74,178.28,178.54,20371.0,178.62,178.74,178.28,178.54,20371.0
2020-06-15 14:30:00,178.67,178.9,177.71,177.84,22026.0,178.67,178.9,177.71,177.84,22026.0
2020-06-15 14:35:00,177.81,178.31,177.81,178.02,95675.0,177.81,178.31,177.81,178.02,95675.0
2020-06-15 14:40:00,178.07,178.08,177.69,177.7,12441.0,178.07,178.08,177.69,177.7,12441.0
2020-06-15 14:45:00,177.77,178.05,177.77,178.02,9277.0,177.77,178.05,177.77,178.02,9277.0
2020-06-15 14:50:00,178.0,178.1,177.44,177.71,9214.0,178.0,178.1,177.44,177.71,9214.0
2020-06-15 14:55:00,177.75,177.95,177.62,177.93,6227.0,177.75,177.95,177.62,177.93,6227.0
2020-06-15 15:00:00,177.92,178.39,177.84,177.98,36865.0,177.92,178.39,177.84,177.98,36865.0
2020-06-15 15:05:00,177.89,177.89,177.26,177.83,11305.0,177.89,177.89,177.26,177.83,11305.0
2020-06-15 15:10:00,177.95,178.3,177.59,177.86,14365.0,177.95,178.3,177.59,177.86,14365.0
2020-06-15 15:15:00,177.79,178.09,177.75,177.98,11133.0,177.79,178.09,177.75,177.98,11133.0
2020-06-15 15:20:00,177.98,177.98,177.47,177.93,12253.0,177.98,177.98,177.47,177.93,12253.0
2020-06-15 15:25:00,177.99,178.26,177.7,177.8,17604.0,177.99,178.26,177.7,177.8,17604.0
2020-06-15 15:30:00,177.81,177.87,177.17,177.4,22338.0,177.81,177.87,177.17,177.4,22338.0
2020-06-15 15:35:00,177.38,177.65,177.25,177.29,20355.0,177.38,177.65,177.25,177.29,20355.0
2020-06-15 15:40:00,177.28,177.66,176.99,177.59,24228.0,177.28,177.66,176.99,177.59,24228.0
2020-06-15 15:45:00,177.54,177.91,177.43,177.59,50757.0,177.54,177.91,177.43,177.59,50757.0
2020-06-15 15:50:00,177.63,178.16,177.63,177.68,50606.0,177.63,178.16,177.63,177.68,50606.0
2020-06-15 15:55:00,177.77,178.0,177.73,177.9,75507.0,177.77,178.0,177.73,177.9,75507.0
2020-06-16 09:30:00,181.0,182.47,181.0,181.6,45981.0,181.0,182.47,181.0,181.6,45981.0
2020-06-16 09:35:00,181.87,183.0,181.77,182.45,49726.0,181.87,183.0,181.77,182.45,49726.0
2020-06-16 09:40:00,182.61,183.13,182.28,182.85,38863.0,182.61,183.13,182.28,182.85,38863.0
2020-06-16 09:45:00,182.97,183.02,181.87,181.87,22029.0,182.97,183.02,181.87,181.87,22029.0
2020-06-16 09:50:00,181.94,183.0,181.51,182.88,23687.0,181.94,183.0,181.51,182.88,23687.0
2020-06-16 09:55:00,182.95,183.0,182.73,182.85,32543.0,182.95,183.0,182.73,182.85,32543.0
2020-06-16 10:00:00,183.04,184.31,183.01,184.0,18867.0,183.04,184.31,183.01,184.0,18867.0
2020-06-16 10:05:00,183.94,184.27,183.55,183.7,23573.0,183.94,184.27,183.55,183.7,23573.0
2020-06-16 10:10:00,183.77,184.15,183.63,183.84,17901.0,183.77,184.15,183.63,183.84,17901.0
2020-06-16 10:15:00,183.93,184.11,183.36,183.37,12171.0,183.93,184.11,183.36,183.37,12171.0
2020-06-16 10:20:00,183.35,183.56,182.6,183.56,15291.0,183.35,183.56,182.6,183.56,15291.0
2020-06-16 10:25:00,183.55,183.83,183.38,183.64,8616.0,183.55,183.83,183.38,183.64,8616.0
2020-06-16 10:30:00,183.67,183.87,183.53,183.67,7339.0,183.67,183.87,183.53,183.67,7339.0
2020-06-16 10:35:00,183.57,183.66,182.63,183.15,9210.0,183.57,183.66,182.63,183.15,9210.0
2020-06-16 10:40:00,183.2,183.2,182.32,182.46,8234.0,183.2,183.2,182.32,182.46,8234.0
2020-06-16 10:45:00,182.38,182.61,181.97,182.43,5888.0,182.38,182.61,181.97,182.43,5888.0
2020-06-16 10:50:00,182.4,182.4,181.01,181.31,10005.0,182.4,182.4,181.01,181.31,10005.0
2020-06-16 10:55:00,181.24,181.41,179.68,179.72,9983.0,181.24,181.41,179.68,179.72,9983.0
2020-06-16 11:00:00,179.53,179.7,178.54,179.2,25536.0,179.53,179.7,178.54,179.2,25536.0
2020-06-16 11:05:00,179.48,180.3,179.44,180.04,10251.0,179.48,180.3,179.44,180.04,10251.0
2020-06-16 11:10:00,179.92,180.7,179.68,180.69,11667.0,179.92,180.7,179.68,180.69,11667.0
2020-06-16 11:15:00,181.18,181.7,181.17,181.21,11125.0,181.18,181.7,181.17,181.21,11125.0
2020-06-16 11:20:00,181.29,181.68,181.26,181.48,5468.0,181.29,181.68,181.26,181.48,5468.0
2020-06-16 11:25:00,181.52,181.71,181.19,181.19,7482.0,181.52,181.71,181.19,181.19,7482.0
2020-06-16 11:30:00,181.42,182.3,181.29,181.82,13486.0,181.42,182.3,181.29,181.82,13486.0
2020-06-16 11:35:00,181.89,182.11,181.19,181.86,11005.0,181.89,182.11,181.19,181.86,11005.0
2020-06-16 11:40:00,181.86,182.29,181.73,182.01,12611.0,181.86,182.29,181.73,182.01,12611.0
2020-06-16 11:45:00,182.05,182.38,182.0,182.13,12598.0,182.05,182.38,182.0,182.13,12598.0
2020-06-16 11:50:00,182.26,182.3,182.03,182.24,6019.0,182.26,182.3,182.03,182.24,6019.0
2020-06-16 11:55:00,182.23,182.23,181.66,181.85,5183.0,182.23,182.23,181.66,181.85,5183.0
2020-06-16 12:00:00,181.97,182.1,181.17,181.59,10981.0,181.97,182.1,181.17,181.59,10981.0
2020-06-16 12:05:00,181.6,181.68,181.02,181.08,5821.0,181.6,181.68,181.02,181.08,5821.0
2020-06-16 12:10:00,181.11,181.47,180.8,181.41,4285.0,181.11,181.47,180.8,181.41,4285.0
2020-06-16 12:15:00,181.54,181.68,180.68,180.71,7136.0,181.54,181.68,180.68,180.71,7136.0
2020-06-16 12:20:00,180.74,181.31,180.69,181.23,4382.0,180.74,181.31,180.69,181.23,4382.0
2020-06-16 12:25:00,181.28,181.56,181.16,181.16,7818.0,181.28,181.56,181.16,181.16,7818.0
2020-06-16 12:30:00,181.22,181.43,181.03,181.2,11766.0,181.22,181.43,181.03,181.2,11766.0
2020-06-16 12:35:00,181.2,181.73,181.2,181.73,6254.0,181.2,181.73,181.2,181.73,6254.0
2020-06-16 12:40:00,181.73,182.23,181.68,182.23,7794.0,181.73,182.23,181.68,182.23,7794.0
2020-06-16 12:45:00,182.21,182.38,182.17,182.25,9388.0,182.21,182.38,182.17,182.25,9388.0
2020-06-16 12:50:00,182.25,182.7,182.19,182.43,20438.0,182.25,182.7,182.19,182.43,20438.0
2020-06-16 12:55:00,182.32,182.32,181.95,182.23,14280.0,182.32,182.32,181.95,182.23,14280.0
2020-06-16 13:00:00,182.33,182.34,181.73,181.74,9066.0,182.33,182.34,181.73,181.74,9066.0
2020-06-16 13:05:00,181.87,182.0,181.73,181.96,16067.0,181.87,182.0,181.73,181.96,16067.0
2020-06-16 13:10:00,181.9,182.0,181.64,181.88,6572.0,181.9,182.0,181.64,181.88,6572.0
2020-06-16 13:15:00,181.93,182.0,181.87,182.0,16242.0,181.93,182.0,181.87,182.0,16242.0
2020-06-16 13:20:00,181.99,182.03,181.7,182.0,22173.0,181.99,182.03,181.7,182.0,22173.0
2020-06-16 13:25:00,182.0,182.0,181.69,181.86,7888.0,182.0,182.0,181.69,181.86,7888.0
2020-06-16 13:30:00,181.85,181.9,181.41,181.53,3302.0,181.85,181.9,181.41,181.53,3302.0
2020-06-16 13:35:00,181.41,181.61,180.84,181.11,8031.0,181.41,181.61,180.84,181.11,8031.0
2020-06-16 13:40:00,181.22,182.15,181.22,182.15,4403.0,181.22,182.15,181.22,182.15,4403.0
2020-06-16 13:45:00,182.14,182.26,181.73,181.78,7987.0,182.14,182.26,181.73,181.78,7987.0
2020-06-16 13:50:00,181.82,182.04,181.21,181.23,7114.0,181.82,182.04,181.21,181.23,7114.0
2020-06-16 13:55:00,181.29,181.68,181.18,181.5,4233.0,181.29,181.68,181.18,181.5,4233.0
2020-06-16 14:00:00,181.44,181.9,181.44,181.79,4348.0,181.44,181.9,181.44,181.79,4348.0
2020-06-16 14:05:00,181.77,182.03,181.7,181.71,7361.0,181.77,182.03,181.7,181.71,7361.0
2020-06-16 14:10:00,181.76,182.23,181.76,182.17,5541.0,181.76,182.23,181.76,182.17,5541.0
2020-06-16 14:15:00,182.14,182.3,181.9,181.9,10198.0,182.14,182.3,181.9,181.9,10198.0
2020-06-16 14:20:00,181.96,182.0,180.69,181.52,12289.0,181.96,182.0,180.69,181.52,12289.0
2020-06-16 14:25:00,181.47,181.66,181.17,181.63,9232.0,181.47,181.66,181.17,181.63,9232.0
2020-06-16 14:30:00,181.62,182.01,181.44,181.53,8492.0,181.62,182.01,181.44,181.53,8492.0
2020-06-16 14:35:00,181.46,181.59,181.27,181.27,7537.0,181.46,181.59,181.27,181.27,7537.0
2020-06-16 14:40:00,181.26,181.44,180.98,181.2,7699.0,181.26,181.44,180.98,181.2,7699.0
2020-06-16 14:45:00,181.24,181.38,180.91,181.38,20687.0,181.24,181.38,180.91,181.38,20687.0
2020-06-16 14:50:00,181.4,181.78,181.3,181.58,8192.0,181.4,181.78,181.3,181.58,8192.0
2020-06-16 14:55:00,181.58,181.62,181.2,181.2,6290.0,181.58,181.62,181.2,181.2,6290.0
2020-06-16 15:00:00,181.26,181.58,180.91,181.07,11455.0,181.26,181.58,180.91,181.07,11455.0
2020-06-16 15:05:00,181.09,181.1,180.22,180.23,17695.0,181.09,181.1,180.22,180.23,17695.0
2020-06-16 15:10:00,180.28,180.77,180.28,180.73,5939.0,180.28,180.77,180.28,180.73,5939.0
2020-06-16 15:15:00,180.71,180.72,179.93,180.02,15433.0,180.71,180.72,179.93,180.02,15433.0
2020-06-16 15:20:00,180.05,180.97,180.05,180.71,50981.0,180.05,180.97,180.05,180.71,50981.0
2020-06-16 15:25:00,180.78,181.24,180.78,181.14,9103.0,180.78,181.24,180.78,181.14,9103.0
2020-06-16 15:30:00,181.07,181.56,180.8,181.47,15515.0,181.07,181.56,180.8,181.47,15515.0
2020-06-16 15:35:00,181.45,181.46,180.92,180.94,15121.0,181.45,181.46,180.92,180.94,15121.0
2020-06-16 15:40:00,181.0,181.39,180.78,180.95,20093.0,181.0,181.39,180.78,180.95,20093.0
2020-06-16 15:45:00,180.9,181.1,180.57,180.63,28799.0,180.9,181.1,180.57,180.63,28799.0
2020-06-16 15:50:00,180.78,180.98,180.38,180.73,38026.0,180.78,180.98,180.38,180.73,38026.0
2020-06-16 15:55:00,180.7,181.25,180.57,181.14,72290.0,180.7,181.25,180.57,181.14,72290.0
2020-06-17 09:30:00,181.73,183.09,181.32,183.09,37316.0,181.73,183.09,181.32,183.09,37316.0
2020-06-17 09:35:00,183.02,183.78,182.51,183.47,20544.0,183.02,183.78,182.51,183.47,20544.0
2020-06-17 09:40:00,183.3,185.0,183.11,184.88,25333.0,183.3,185.0,183.11,184.88,25333.0
2020-06-17 09:45:00,184.92,185.82,183.92,184.29,28690.0,184.92,185.82,183.92,184.29,28690.0
2020-06-17 09:50:00,184.22,184.22,182.98,183.45,17703.0,184.22,184.22,182.98,183.45,17703.0
2020-06-17 09:55:00,183.45,183.8,182.99,183.8,14546.0,183.45,183.8,182.99,183.8,14546.0
2020-06-17 10:00:00,183.66,184.82,183.61,184.0,21457.0,183.66,184.82,183.61,184.0,21457.0
2020-06-17 10:05:00,184.01,184.55,183.83,184.5,10854.0,184.01,184.55,183.83,184.5,10854.0
2020-06-17 10:10:00,184.41,184.41,183.81,183.95,21543.0,184.41,184.41,183.81,183.95,21543.0
2020-06-17 10:15:00,184.23,184.87,183.53,183.53,19192.0,184.23,184.87,183.53,183.53,19192.0
2020-06-17 10:20:00,183.7,184.25,183.15,183.15,19923.0,183.7,184.25,183.15,183.15,19923.0
2020-06-17 10:25:00,183.11,183.63,182.93,183.61,7841.0,183.11,183.63,182.93,183.61,7841.0
2020-06-17 10:30:00,183.49,183.88,183.03,183.74,9103.0,183.49,183.88,183.03,183.74,9103.0
2020-06-17 10:35:00,183.6,184.5,183.54,184.39,10588.0,183.6,184.5,183.54,184.39,10588.0
2020-06-17 10:40:00,184.4,185.0,184.11,184.92,11142.0,184.4,185.0,184.11,184.92,11142.0
2020-06-17 10:45:00,184.79,184.79,184.25,184.45,7480.0,184.79,184.79,184.25,184.45,7480.0
2020-06-17 10:50:00,184.53,184.93,184.35,184.9,8537.0,184.53,184.93,184.35,184.9,8537.0
2020-06-17 10:55:00,185.0,185.05,184.54,184.55,9118.0,185.0,185.05,184.54,184.55,9118.0
2020-06-17 11:00:00,184.58,184.64,184.22,184.44,6362.0,184.58,184.64,184.22,184.44,6362.0
2020-06-17 11:05:00,184.53,184.82,184.32,184.67,5968.0,184.53,184.82,184.32,184.67,5968.0
2020-06-17 11:10:00,184.75,184.92,184.24,184.29,6077.0,184.75,184.92,184.24,184.29,6077.0
2020-06-17 11:15:00,184.31,184.51,184.09,184.31,8479.0,184.31,184.51,184.09,184.31,8479.0
2020-06-17 11:20:00,184.22,184.29,183.32,183.44,7501.0,184.22,184.29,183.32,183.44,7501.0
2020-06-17 11:25:00,183.52,184.33,183.32,184.25,14400.0,183.52,184.33,183.32,184.25,14400.0
2020-06-17 11:30:00,184.25,184.5,184.04,184.23,9913.0,184.25,184.5,184.04,184.23,9913.0
2020-06-17 11:35:00,184.19,184.24,184.06,184.08,7461.0,184.19,184.24,184.06,184.08,7461.0
2020-06-17 11:40:00,184.16,184.39,184.05,184.21,7186.0,184.16,184.39,184.05,184.21,7186.0
2020-06-17 11:45:00,184.28,184.28,183.62,183.62,7365.0,184.28,184.28,183.62,183.62,7365.0
2020-06-17 11:50:00,183.62,183.77,183.4,183.76,4848.0,183.62,183.77,183.4,183.76,4848.0
2020-06-17 11:55:00,183.75,183.9,183.58,183.77,6757.0,183.75,183.9,183.58,183.77,6757.0
2020-06-17 12:00:00,183.84,183.92,183.69,183.9,6180.0,183.84,183.92,183.69,183.9,6180.0
2020-06-17 12:05:00,183.92,183.97,183.7,183.74,6627.0,183.92,183.97,183.7,183.74,6627.0
2020-06-17 12:10:00,183.69,183.82,183.54,183.54,4078.0,183.69,183.82,183.54,183.54,4078.0
2020-06-17 12:15:00,183.58,183.82,183.46,183.53,6164.0,183.58,183.82,183.46,183.53,6164.0
2020-06-17 12:20:00,183.51,183.67,183.37,183.43,7595.0,183.51,183.67,183.37,183.43,7595.0
2020-06-17 12:25:00,183.5,183.8,183.46,183.69,5593.0,183.5,183.8,183.46,183.69,5593.0
2020-06-17 12:30:00,183.67,184.31,183.58,184.16,8179.0,183.67,184.31,183.58,184.16,8179.0
2020-06-17 12:35:00,184.1,184.27,183.99,184.27,4230.0,184.1,184.27,183.99,184.27,4230.0
2020-06-17 12:40:00,184.22,184.48,184.2,184.48,3988.0,184.22,184.48,184.2,184.48,3988.0
2020-06-17 12:45:00,184.52,184.59,184.23,184.24,3209.0,184.52,184.59,184.23,184.24,3209.0
2020-06-17 12:50:00,184.33,184.38,184.17,184.28,3793.0,184.33,184.38,184.17,184.28,3793.0
2020-06-17 12:55:00,184.41,184.45,184.11,184.34,4235.0,184.41,184.45,184.11,184.34,4235.0
2020-06-17 13:00:00,184.38,184.54,184.35,184.35,6327.0,184.38,184.54,184.35,184.35,6327.0
2020-06-17 13:05:00,184.36,184.61,184.32,184.61,4745.0,184.36,184.61,184.32,184.61,4745.0
2020-06-17 13:10:00,184.63,184.63,184.34,184.37,7261.0,184.63,184.63,184.34,184.37,7261.0
2020-06-17 13:15:00,184.39,184.48,184.2,184.2,5800.0,184.39,184.48,184.2,184.2,5800.0
2020-06-17 13:20:00,184.25,184.45,184.16,184.39,5236.0,184.25,184.45,184.16,184.39,5236.0
2020-06-17 13:25:00,184.44,184.58,184.41,184.58,4074.0,184.44,184.58,184.41,184.58,4074.0
2020-06-17 13:30:00,184.64,184.75,184.51,184.58,7203.0,184.64,184.75,184.51,184.58,7203.0
2020-06-17 13:35:00,184.57,184.57,184.34,184.34,5394.0,184.57,184.57,184.34,184.34,5394.0
2020-06-17 13:40:00,184.24,184.37,184.16,184.37,4113.0,184.24,184.37,184.16,184.37,4113.0
2020-06-17 13:45:00,184.42,184.42,183.93,183.96,3674.0,184.42,184.42,183.93,183.96,3674.0
2020-06-17 13:50:00,183.88,183.99,183.79,183.98,8059.0,183.88,183.99,183.79,183.98,8059.0
2020-06-17 13:55:00,183.98,183.98,183.73,183.93,4041.0,183.98,183.98,183.73,183.93,4041.0
2020-06-17 14:00:00,183.89,183.95,183.59,183.91,7692.0,183.89,183.95,183.59,183.91,7692.0
2020-06-17 14:05:00,183.89,184.18,183.88,184.17,7288.0,183.89,184.18,183.88,184.17,7288.0
2020-06-17 14:10:00,184.14,184.35,183.83,183.83,7375.0,184.14,184.35,183.83,183.83,7375.0
2020-06-17 14:15:00,183.9,183.95,183.82,183.93,6442.0,183.9,183.95,183.82,183.93,6442.0
2020-06-17 14:20:00,184.06,184.25,183.98,184.18,9861.0,184.06,184.25,183.98,184.18,9861.0
2020-06-17 14:25:00,184.06,184.31,183.94,184.3,5323.0,184.06,184.31,183.94,184.3,5323.0
2020-06-17 14:30:00,184.32,184.51,184.24,184.51,12059.0,184.32,184.51,184.24,184.51,12059.0
2020-06-17 14:35:00,184.51,184.71,184.48,184.7,12648.0,184.51,184.71,184.48,184.7,12648.0
2020-06-17 14:40:00,184.65,184.85,184.44,184.52,8623.0,184.65,184.85,184.44,184.52,8623.0
2020-06-17 14:45:00,184.61,184.73,184.38,184.39,8886.0,184.61,184.73,184.38,184.39,8886.0
2020-06-17 14:50:00,184.36,184.7,184.36,184.59,6835.0,184.36,184.7,184.36,184.59,6835.0
2020-06-17 14:55:00,184.63,184.77,183.7,183.75,14470.0,184.63,184.77,183.7,183.75,14470.0
2020-06-17 15:00:00,183.68,183.98,183.45,183.92,14076.0,183.68,183.98,183.45,183.92,14076.0
2020-06-17 15:05:00,183.98,184.33,183.72,184.29,14375.0,183.98,184.33,183.72,184.29,14375.0
2020-06-17 15:10:00,184.3,184.37,183.9,184.0,20140.0,184.3,184.37,183.9,184.0,20140.0
2020-06-17 15:15:00,184.06,184.26,183.66,183.73,18848.0,184.06,184.26,183.66,183.73,18848.0
2020-06-17 15:20:00,183.68,183.68,182.56,182.73,10245.0,183.68,183.68,182.56,182.73,10245.0
2020-06-17 15:25:00,182.88,183.04,182.56,182.77,13070.0,182.88,183.04,182.56,182.77,13070.0
2020-06-17 15:30:00,182.78,182.84,182.23,182.79,27279.0,182.78,182.84,182.23,182.79,27279.0
2020-06-17 15:35:00,182.83,182.83,182.16,182.78,25522.0,182.83,182.83,182.16,182.78,25522.0
2020-06-17 15:40:00,182.61,182.87,182.36,182.78,16717.0,182.61,182.87,182.36,182.78,16717.0
2020-06-17 15:45:00,182.77,182.97,182.33,182.33,19216.0,182.77,182.97,182.33,182.33,19216.0
2020-06-17 15:50:00,182.29,183.07,182.12,182.9,45162.0,182.29,183.07,182.12,182.9,45162.0
2020-06-17 15:55:00,182.89,183.12,182.52,182.56,41328.0,182.89,183.12,182.52,182.56,41328.0
2020-06-18 09:30:00,182.38,183.87,182.32,183.78,22089.0,182.38,183.87,182.32,183.78,22089.0
2020-06-18 09:35:00,183.58,184.33,182.91,183.89,11718.0,183.58,184.33,182.91,183.89,11718.0
2020-06-18 09:40:00,183.98,184.27,183.69,184.13,9877.0,183.98,184.27,183.69,184.13,9877.0
2020-06-18 09:45:00,184.11,184.59,183.27,184.38,7857.0,184.11,184.59,183.27,184.38,7857.0
2020-06-18 09:50:00,184.38,184.38,183.56,183.61,8293.0,184.38,184.38,183.56,183.61,8293.0
2020-06-18 09:55:00,183.65,183.94,183.21,183.53,8238.0,183.65,183.94,183.21,183.53,8238.0
2020-06-18 10:00:00,183.63,184.25,183.62,184.23,5072.0,183.63,184.25,183.62,184.23,5072.0
2020-06-18 10:05:00,184.26,185.83,184.2,185.83,31202.0,184.26,185.83,184.2,185.83,31202.0
2020-06-18 10:10:00,185.7,185.8,184.86,185.06,18803.0,185.7,185.8,184.86,185.06,18803.0
2020-06-18 10:15:00,185.02,185.08,184.39,184.79,7276.0,185.02,185.08,184.39,184.79,7276.0
2020-06-18 10:20:00,184.9,184.97,183.99,184.25,7240.0,184.9,184.97,183.99,184.25,7240.0
2020-06-18 10:25:00,184.55,184.75,184.24,184.57,5279.0,184.55,184.75,184.24,184.57,5279.0
2020-06-18 10:30:00,184.64,185.2,184.2,184.91,7423.0,184.64,185.2,184.2,184.91,7423.0
2020-06-18 10:35:00,185.18,185.81,185.17,185.64,17566.0,185.18,185.81,185.17,185.64,17566.0
2020-06-18 10:40:00,185.65,186.09,185.52,185.97,15936.0,185.65,186.09,185.52,185.97,15936.0
2020-06-18 10:45:00,186.02,186.59,186.01,186.45,14396.0,186.02,186.59,186.01,186.45,14396.0
2020-06-18 10:50:00,186.46,186.69,186.05,186.4,19019.0,186.46,186.69,186.05,186.4,19019.0
2020-06-18 10:55:00,186.43,187.45,186.4,187.15,36045.0,186.43,187.45,186.4,187.15,36045.0
2020-06-18 11:00:00,187.28,187.56,186.67,187.03,16522.0,187.28,187.56,186.67,187.03,16522.0
2020-06-18 11:05:00,186.98,187.12,186.74,186.8,19122.0,186.98,187.12,186.74,186.8,19122.0
2020-06-18 11:10:00,186.76,186.96,186.47,186.64,8801.0,186.76,186.96,186.47,186.64,8801.0
2020-06-18 11:15:00,186.82,186.82,186.38,186.39,10125.0,186.82,186.82,186.38,186.39,10125.0
2020-06-18 11:20:00,186.23,186.6,186.06,186.29,11645.0,186.23,186.6,186.06,186.29,11645.0
2020-06-18 11:25:00,186.27,186.89,186.17,186.52,12815.0,186.27,186.89,186.17,186.52,12815.0
2020-06-18 11:30:00,186.54,186.83,186.18,186.18,9561.0,186.54,186.83,186.18,186.18,9561.0
2020-06-18 11:35:00,186.25,186.26,185.66,185.88,20331.0,186.25,186.26,185.66,185.88,20331.0
2020-06-18 11:40:00,185.95,186.18,185.7,186.03,8751.0,185.95,186.18,185.7,186.03,8751.0
2020-06-18 11:45:00,186.01,186.87,185.93,186.74,9818.0,186.01,186.87,185.93,186.74,9818.0
2020-06-18 11:50:00,186.59,186.6,186.2,186.25,8425.0,186.59,186.6,186.2,186.25,8425.0
2020-06-18 11:55:00,186.31,186.66,186.16,186.64,11102.0,186.31,186.66,186.16,186.64,11102.0
2020-06-18 12:00:00,186.61,186.97,186.42,186.71,15612.0,186.61,186.97,186.42,186.71,15612.0
2020-06-18 12:05:00,186.7,187.0,186.62,186.97,7531.0,186.7,187.0,186.62,186.97,7531.0
2020-06-18 12:10:00,186.89,186.89,186.25,186.77,13387.0,186.89,186.89,186.25,186.77,13387.0
2020-06-18 12:15:00,186.86,186.98,186.58,186.8,9541.0,186.86,186.98,186.58,186.8,9541.0
2020-06-18 12:20:00,186.73,186.96,186.48,186.52,12835.0,186.73,186.96,186.48,186.52,12835.0
2020-06-18 12:25:00,186.48,186.6,186.19,186.19,7849.0,186.48,186.6,186.19,186.19,7849.0
2020-06-18 12:30:00,186.25,186.3,185.88,185.91,7479.0,186.25,186.3,185.88,185.91,7479.0
2020-06-18 12:35:00,186.0,186.24,185.94,186.1,9154.0,186.0,186.24,185.94,186.1,9154.0
2020-06-18 12:40:00,186.05,186.66,186.04,186.66,9865.0,186.05,186.66,186.04,186.66,9865.0
2020-06-18 12:45:00,186.66,187.03,186.53,186.59,13613.0,186.66,187.03,186.53,186.59,13613.0
2020-06-18 12:50:00,186.65,186.87,186.47,186.81,6975.0,186.65,186.87,186.47,186.81,6975.0
2020-06-18 12:55:00,186.83,187.26,186.82,187.0,13293.0,186.83,187.26,186.82,187.0,13293.0
2020-06-18 13:00:00,186.96,187.43,186.9,187.23,12187.0,186.96,187.43,186.9,187.23,12187.0
2020-06-18 13:05:00,187.17,187.61,187.12,187.58,15779.0,187.17,187.61,187.12,187.58,15779.0
2020-06-18 13:10:00,187.57,187.72,187.54,187.67,10073.0,187.57,187.72,187.54,187.67,10073.0
2020-06-18 13:15:00,187.72,187.79,187.43,187.55,10606.0,187.72,187.79,187.43,187.55,10606.0
2020-06-18 13:20:00,187.5,187.5,187.12,187.27,6664.0,187.5,187.5,187.12,187.27,6664.0
2020-06-18 13:25:00,187.28,187.28,186.74,187.21,12287.0,187.28,187.28,186.74,187.21,12287.0
2020-06-18 13:30:00,187.2,187.2,186.93,186.93,14935.0,187.2,187.2,186.93,186.93,14935.0
2020-06-18 13:35:00,186.96,187.17,186.84,187.17,8815.0,186.96,187.17,186.84,187.17,8815.0
2020-06-18 13:40:00,187.14,187.2,187.1,187.13,11039.0,187.14,187.2,187.1,187.13,11039.0
2020-06-18 13:45:00,187.12,187.33,187.04,187.33,19521.0,187.12,187.33,187.04,187.33,19521.0
2020-06-18 13:50:00,187.25,187.65,187.25,187.53,13751.0,187.25,187.65,187.25,187.53,13751.0
2020-06-18 13:55:00,187.53,187.55,187.35,187.48,10875.0,187.53,187.55,187.35,187.48,10875.0
2020-06-18 14:00:00,187.48,187.52,186.76,186.76,12882.0,187.48,187.52,186.76,186.76,12882.0
2020-06-18 14:05:00,186.84,186.88,186.58,186.67,8852.0,186.84,186.88,186.58,186.67,8852.0
2020-06-18 14:10:00,186.64,186.71,186.53,186.63,8727.0,186.64,186.71,186.53,186.63,8727.0
2020-06-18 14:15:00,186.6,186.76,186.46,186.76,5562.0,186.6,186.76,186.46,186.76,5562.0
2020-06-18 14:20:00,186.79,186.84,186.65,186.83,8357.0,186.79,186.84,186.65,186.83,8357.0
2020-06-18 14:25:00,186.83,186.86,186.66,186.75,6395.0,186.83,186.86,186.66,186.75,6395.0
2020-06-18 14:30:00,186.83,187.04,186.6,187.03,8963.0,186.83,187.04,186.6,187.03,8963.0
2020-06-18 14:35:00,187.07,187.37,187.0,187.18,12268.0,187.07,187.37,187.0,187.18,12268.0
2020-06-18 14:40:00,187.21,187.25,187.0,187.1,9391.0,187.21,187.25,187.0,187.1,9391.0
2020-06-18 14:45:00,187.13,187.49,187.02,187.34,11066.0,187.13,187.49,187.02,187.34,11066.0
2020-06-18 14:50:00,187.38,187.59,187.38,187.5,11796.0,187.38,187.59,187.38,187.5,11796.0
2020-06-18 14:55:00,187.48,187.48,186.86,186.86,11371.0,187.48,187.48,186.86,186.86,11371.0
2020-06-18 15:00:00,186.93,186.98,186.43,186.58,16666.0,186.93,186.98,186.43,186.58,16666.0
2020-06-18 15:05:00,186.57,187.04,186.52,187.04,14327.0,186.57,187.04,186.52,187.04,14327.0
2020-06-18 15:10:00,187.05,187.07,186.74,186.84,12492.0,187.05,187.07,186.74,186.84,12492.0
2020-06-18 15:15:00,186.88,187.09,186.84,186.97,19235.0,186.88,187.09,186.84,186.97,19235.0
2020-06-18 15:20:00,186.98,187.11,186.83,186.98,14077.0,186.98,187.11,186.83,186.98,14077.0
2020-06-18 15:25:00,187.02,187.22,186.95,187.22,18165.0,187.02,187.22,186.95,187.22,18165.0
2020-06-18 15:30:00,187.22,187.58,187.06,187.37,17572.0,187.22,187.58,187.06,187.37,17572.0
2020-06-18 15:35:00,187.37,187.56,187.21,187.49,16314.0,187.37,187.56,187.21,187.49,16314.0
2020-06-18 15:40:00,187.49,187.5,187.3,187.43,23062.0,187.49,187.5,187.3,187.43,23062.0
2020-06-18 15:45:00,187.45,187.58,187.38,187.54,23349.0,187.45,187.58,187.38,187.54,23349.0
2020-06-18 15:50:00,187.54,188.08,187.51,188.08,73423.0,187.54,188.08,187.51,188.08,73423.0
2020-06-18 15:55:00,188.08,188.25,187.65,187.97,86006.0,188.08,188.25,187.65,187.97,86006.0
2020-06-19 09:30:00,189.02,189.5,187.61,188.79,142473.0,189.02,189.5,187.61,188.79,142473.0
2020-06-19 09:35:00,188.86,190.34,188.68,190.04,64210.0,188.86,190.34,188.68,190.04,64210.0
2020-06-19 09:40:00,190.15,190.25,189.5,189.5,21093.0,190.15,190.25,189.5,189.5,21093.0
2020-06-19 09:45:00,189.47,189.59,188.87,188.87,33281.0,189.47,189.59,188.87,188.87,33281.0
2020-06-19 09:50:00,188.82,189.14,187.69,187.87,23146.0,188.82,189.14,187.69,187.87,23146.0
2020-06-19 09:55:00,188.09,188.98,187.73,187.86,16123.0,188.09,188.98,187.73,187.86,16123.0
2020-06-19 10:00:00,187.86,188.07,187.11,188.06,28053.0,187.86,188.07,187.11,188.06,28053.0
2020-06-19 10:05:00,187.98,188.55,187.62,188.44,26296.0,187.98,188.55,187.62,188.44,26296.0
2020-06-19 10:10:00,188.44,188.57,188.09,188.22,11368.0,188.44,188.57,188.09,188.22,11368.0
2020-06-19 10:15:00,188.3,188.52,188.1,188.38,7869.0,188.3,188.52,188.1,188.38,7869.0
2020-06-19 10:20:00,188.42,188.81,188.3,188.81,7007.0,188.42,188.81,188.3,188.81,7007.0
2020-06-19 10:25:00,188.87,189.0,187.84,188.04,20904.0,188.87,189.0,187.84,188.04,20904.0
2020-06-19 10:30:00,188.0,188.24,187.83,188.19,11253.0,188.0,188.24,187.83,188.19,11253.0
2020-06-19 10:35:00,188.24,188.66,188.24,188.58,10989.0,188.24,188.66,188.24,188.58,10989.0
2020-06-19 10:40:00,188.5,188.62,188.17,188.41,8739.0,188.5,188.62,188.17,188.41,8739.0
2020-06-19 10:45:00,188.35,188.51,188.06,188.45,9015.0,188.35,188.51,188.06,188.45,9015.0
2020-06-19 10:50:00,188.38,188.39,187.98,188.2,5707.0,188.38,188.39,187.98,188.2,5707.0
2020-06-19 10:55:00,188.25,188.26,187.78,188.08,6765.0,188.25,188.26,187.78,188.08,6765.0
2020-06-19 11:00:00,188.14,188.22,187.85,188.22,6253.0,188.14,188.22,187.85,188.22,6253.0
2020-06-19 11:05:00,188.19,188.27,187.93,188.09,5953.0,188.19,188.27,187.93,188.09,5953.0
2020-06-19 11:10:00,188.04,188.11,187.84,187.84,8211.0,188.04,188.11,187.84,187.84,8211.0
2020-06-19 11:15:00,187.78,187.8,187.07,187.18,13017.0,187.78,187.8,187.07,187.18,13017.0
2020-06-19 11:20:00,187.01,187.43,186.7,187.34,14629.0,187.01,187.43,186.7,187.34,14629.0
2020-06-19 11:25:00,187.29,187.56,187.12,187.13,8000.0,187.29,187.56,187.12,187.13,8000.0
2020-06-19 11:30:00,187.2,187.32,186.87,186.92,11576.0,187.2,187.32,186.87,186.92,11576.0
2020-06-19 11:35:00,186.95,187.22,186.61,186.68,13226.0,186.95,187.22,186.61,186.68,13226.0
2020-06-19 11:40:00,186.74,186.77,186.42,186.53,9195.0,186.74,186.77,186.42,186.53,9195.0
2020-06-19 11:45:00,186.54,186.79,186.51,186.54,11005.0,186.54,186.79,186.51,186.54,11005.0
2020-06-19 11:50:00,186.47,186.9,186.4,186.88,12352.0,186.47,186.9,186.4,186.88,12352.0
2020-06-19 11:55:00,186.8,186.8,186.18,186.49,13536.0,186.8,186.8,186.18,186.49,13536.0
2020-06-19 12:00:00,186.6,186.6,186.17,186.39,11375.0,186.6,186.6,186.17,186.39,11375.0
2020-06-19 12:05:00,186.38,186.38,185.93,186.06,10181.0,186.38,186.38,185.93,186.06,10181.0
2020-06-19 12:10:00,186.02,186.11,185.27,185.34,9450.0,186.02,186.11,185.27,185.34,9450.0
2020-06-19 12:15:00,185.2,185.52,183.8,183.8,18591.0,185.2,185.52,183.8,183.8,18591.0
2020-06-19 12:20:00,183.91,184.54,183.56,183.94,17539.0,183.91,184.54,183.56,183.94,17539.0
2020-06-19 12:25:00,183.82,184.71,183.8,184.62,17677.0,183.82,184.71,183.8,184.62,17677.0
2020-06-19 12:30:00,184.6,185.15,184.56,184.63,14470.0,184.6,185.15,184.56,184.63,14470.0
2020-06-19 12:35:00,184.53,184.8,184.19,184.21,26317.0,184.53,184.8,184.19,184.21,26317.0
2020-06-19 12:40:00,184.31,184.77,184.07,184.72,22100.0,184.31,184.77,184.07,184.72,22100.0
2020-06-19 12:45:00,184.62,185.01,184.42,184.91,6394.0,184.62,185.01,184.42,184.91,6394.0
2020-06-19 12:50:00,184.89,185.11,184.78,184.88,10282.0,184.89,185.11,184.78,184.88,10282.0
2020-06-19 12:55:00,184.75,185.22,184.58,185.22,10537.0,184.75,185.22,184.58,185.22,10537.0
2020-06-19 13:00:00,185.19,185.19,184.72,184.72,10051.0,185.19,185.19,184.72,184.72,10051.0
2020-06-19 13:05:00,184.9,185.05,184.44,184.56,10410.0,184.9,185.05,184.44,184.56,10410.0
2020-06-19 13:10:00,184.61,184.92,184.48,184.56,11139.0,184.61,184.92,184.48,184.56,11139.0
2020-06-19 13:15:00,184.55,184.66,184.01,184.06,23496.0,184.55,184.66,184.01,184.06,23496.0
2020-06-19 13:20:00,184.14,184.26,183.4,183.62,21675.0,184.14,184.26,183.4,183.62,21675.0
2020-06-19 13:25:00,183.59,183.77,183.07,183.72,15287.0,183.59,183.77,183.07,183.72,15287.0
2020-06-19 13:30:00,183.72,184.03,183.1,183.49,12114.0,183.72,184.03,183.1,183.49,12114.0
2020-06-19 13:35:00,183.58,184.14,183.52,184.02,8279.0,183.58,184.14,183.52,184.02,8279.0
2020-06-19 13:40:00,183.93,184.07,183.74,183.76,12010.0,183.93,184.07,183.74,183.76,12010.0
2020-06-19 13:45:00,183.74,183.83,183.02,183.27,13607.0,183.74,183.83,183.02,183.27,13607.0
2020-06-19 13:50:00,183.34,183.44,182.7,182.73,18403.0,183.34,183.44,182.7,182.73,18403.0
2020-06-19 13:55:00,182.91,183.1,182.39,182.39,18516.0,182.91,183.1,182.39,182.39,18516.0
2020-06-19 14:00:00,182.52,183.13,182.18,183.03,33371.0,182.52,183.13,182.18,183.03,33371.0
2020-06-19 14:05:00,183.07,183.09,182.41,182.75,14321.0,183.07,183.09,182.41,182.75,14321.0
2020-06-19 14:10:00,182.75,182.78,182.2,182.52,8980.0,182.75,182.78,182.2,182.52,8980.0
2020-06-19 14:15:00,182.62,183.1,182.44,182.45,14295.0,182.62,183.1,182.44,182.45,14295.0
2020-06-19 14:20:00,182.52,182.93,182.39,182.71,8524.0,182.52,182.93,182.39,182.71,8524.0
2020-06-19 14:25:00,182.8,182.84,182.3,182.3,11275.0,182.8,182.84,182.3,182.3,11275.0
2020-06-19 14:30:00,182.37,183.0,182.1,182.96,13492.0,182.37,183.0,182.1,182.96,13492.0
2020-06-19 14:35:00,182.99,183.59,182.89,183.53,9122.0,182.99,183.59,182.89,183.53,9122.0
2020-06-19 14:40:00,183.46,183.81,183.39,183.73,6642.0,183.46,183.81,183.39,183.73,6642.0
2020-06-19 14:45:00,183.82,184.19,183.78,184.0,5030.0,183.82,184.19,183.78,184.0,5030.0
2020-06-19 14:50:00,184.01,184.56,183.9,184.46,5227.0,184.01,184.56,183.9,184.46,5227.0
2020-06-19 14:55:00,184.45,184.61,184.26,184.46,9624.0,184.45,184.61,184.26,184.46,9624.0
2020-06-19 15:00:00,184.47,184.99,184.46,184.89,9512.0,184.47,184.99,184.46,184.89,9512.0
2020-06-19 15:05:00,184.74,185.0,184.59,184.72,8823.0,184.74,185.0,184.59,184.72,8823.0
2020-06-19 15:10:00,184.72,184.8,184.17,184.29,12073.0,184.72,184.8,184.17,184.29,12073.0
2020-06-19 15:15:00,184.43,184.71,184.4,184.56,11985.0,184.43,184.71,184.4,184.56,11985.0
2020-06-19 15:20:00,184.61,184.82,184.46,184.74,8233.0,184.61,184.82,184.46,184.74,8233.0
2020-06-19 15:25:00,184.72,184.83,184.43,184.47,11193.0,184.72,184.83,184.43,184.47,11193.0
2020-06-19 15:30:00,184.43,184.86,184.41,184.86,12694.0,184.43,184.86,184.41,184.86,12694.0
2020-06-19 15:35:00,184.8,184.81,184.46,184.66,15323.0,184.8,184.81,184.46,184.66,15323.0
2020-06-19 15:40:00,184.65,185.41,184.65,185.38,26723.0,184.65,185.41,184.65,185.38,26723.0
2020-06-19 15:45:00,185.39,185.44,184.89,185.28,48678.0,185.39,185.44,184.89,185.28,48678.0
2020-06-19 15:50:00,185.23,185.23,181.14,183.64,121422.0,185.23,185.23,181.14,183.64,121422.0
2020-06-19 15:55:00,183.62,184.13,183.18,183.56,204703.0,183.62,184.13,183.18,183.56,204703.0
2020-06-22 09:30:00,183.85,185.31,183.78,184.27,23449.0,183.85,185.31,183.78,184.27,23449.0
2020-06-22 09:35:00,184.87,185.11,184.08,184.31,9965.0,184.87,185.11,184.08,184.31,9965.0
2020-06-22 09:40:00,184.32,185.63,184.08,184.81,6937.0,184.32,185.63,184.08,184.81,6937.0
2020-06-22 09:45:00,185.02,185.61,184.88,185.45,8141.0,185.02,185.61,184.88,185.45,8141.0
2020-06-22 09:50:00,185.31,185.45,184.73,185.04,7683.0,185.31,185.45,184.73,185.04,7683.0
2020-06-22 09:55:00,184.8,185.75,184.8,185.72,8145.0,184.8,185.75,184.8,185.72,8145.0
2020-06-22 10:00:00,185.92,186.34,185.64,186.06,9941.0,185.92,186.34,185.64,186.06,9941.0
2020-06-22 10:05:00,186.08,186.34,184.74,184.81,10863.0,186.08,186.34,184.74,184.81,10863.0
2020-06-22 10:10:00,185.0,185.86,184.89,185.58,3457.0,185.0,185.86,184.89,185.58,3457.0
2020-06-22 10:15:00,185.57,185.92,185.32,185.46,4426.0,185.57,185.92,185.32,185.46,4426.0
2020-06-22 10:20:00,185.47,185.48,184.25,184.25,13299.0,185.47,185.48,184.25,184.25,13299.0
2020-06-22 10:25:00,184.43,184.61,184.21,184.46,16204.0,184.43,184.61,184.21,184.46,16204.0
2020-06-22 10:30:00,184.42,184.43,184.01,184.16,6456.0,184.42,184.43,184.01,184.16,6456.0
2020-06-22 10:35:00,184.16,185.05,184.16,184.96,9112.0,184.16,185.05,184.16,184.96,9112.0
2020-06-22 10:40:00,185.04,185.6,185.04,185.18,6925.0,185.04,185.6,185.04,185.18,6925.0
2020-06-22 10:45:00,185.15,185.69,185.15,185.24,5366.0,185.15,185.69,185.15,185.24,5366.0
2020-06-22 10:50:00,185.16,185.16,184.69,184.78,4949.0,185.16,185.16,184.69,184.78,4949.0
2020-06-22 10:55:00,184.9,184.9,184.08,184.14,8555.0,184.9,184.9,184.08,184.14,8555.0
2020-06-22 11:00:00,184.13,184.33,183.86,184.15,6087.0,184.13,184.33,183.86,184.15,6087.0
2020-06-22 11:05:00,184.14,184.14,183.5,183.83,8636.0,184.14,184.14,183.5,183.83,8636.0
2020-06-22 11:10:00,183.88,184.5,183.88,184.41,4263.0,183.88,184.5,183.88,184.41,4263.0
2020-06-22 11:15:00,184.54,184.64,184.49,184.51,4679.0,184.54,184.64,184.49,184.51,4679.0
2020-06-22 11:20:00,184.53,184.79,184.44,184.75,3964.0,184.53,184.79,184.44,184.75,3964.0
2020-06-22 11:25:00,184.72,184.98,184.72,184.83,4076.0,184.72,184.98,184.72,184.83,4076.0
2020-06-22 11:30:00,184.86,185.09,184.44,185.09,7750.0,184.86,185.09,184.44,185.09,7750.0
2020-06-22 11:35:00,185.11,185.56,185.04,185.36,8922.0,185.11,185.56,185.04,185.36,8922.0
2020-06-22 11:40:00,185.3,185.37,185.14,185.14,2074.0,185.3,185.37,185.14,185.14,2074.0
2020-06-22 11:45:00,185.08,185.37,184.91,185.3,7604.0,185.08,185.37,184.91,185.3,7604.0
2020-06-22 11:50:00,185.36,185.48,184.98,184.98,6003.0,185.36,185.48,184.98,184.98,6003.0
2020-06-22 11:55:00,184.98,185.21,184.93,185.16,5397.0,184.98,185.21,184.93,185.16,5397.0
2020-06-22 12:00:00,185.25,185.64,184.99,185.52,7990.0,185.25,185.64,184.99,185.52,7990.0
2020-06-22 12:05:00,185.48,185.64,185.39,185.39,2104.0,185.48,185.64,185.39,185.39,2104.0
2020-06-22 12:10:00,185.39,185.61,185.39,185.61,2721.0,185.39,185.61,185.39,185.61,2721.0
2020-06-22 12:15:00,185.58,185.65,185.35,185.36,10926.0,185.58,185.65,185.35,185.36,10926.0
2020-06-22 12:20:00,185.44,185.44,185.15,185.23,4511.0,185.44,185.44,185.15,185.23,4511.0
2020-06-22 12:25:00,185.15,185.18,184.91,185.05,10350.0,185.15,185.18,184.91,185.05,10350.0
2020-06-22 12:30:00,185.09,185.59,185.0,185.38,10385.0,185.09,185.59,185.0,185.38,10385.0
2020-06-22 12:35:00,185.41,185.51,185.13,185.13,6129.0,185.41,185.51,185.13,185.13,6129.0
2020-06-22 12:40:00,185.11,185.29,185.05,185.23,4418.0,185.11,185.29,185.05,185.23,4418.0
2020-06-22 12:45:00,185.2,185.73,185.13,185.63,5196.0,185.2,185.73,185.13,185.63,5196.0
2020-06-22 12:50:00,185.68,185.72,185.4,185.4,5098.0,185.68,185.72,185.4,185.4,5098.0
2020-06-22 12:55:00,185.46,185.53,185.14,185.14,4387.0,185.46,185.53,185.14,185.14,4387.0
2020-06-22 13:00:00,185.16,185.16,184.88,184.88,6367.0,185.16,185.16,184.88,184.88,6367.0
2020-06-22 13:05:00,184.98,185.37,184.98,185.09,5810.0,184.98,185.37,184.98,185.09,5810.0
2020-06-22 13:10:00,185.11,185.27,185.02,185.08,3766.0,185.11,185.27,185.02,185.08,3766.0
2020-06-22 13:15:00,185.1,185.25,185.05,185.05,5078.0,185.1,185.25,185.05,185.05,5078.0
2020-06-22 13:20:00,185.09,185.12,184.85,185.08,3430.0,185.09,185.12,184.85,185.08,3430.0
2020-06-22 13:25:00,185.06,185.06,184.87,184.96,4738.0,185.06,185.06,184.87,184.96,4738.0
2020-06-22 13:30:00,184.95,185.05,184.86,184.98,2725.0,184.95,185.05,184.86,184.98,2725.0
2020-06-22 13:35:00,184.99,185.16,184.7,184.86,3164.0,184.99,185.16,184.7,184.86,3164.0
2020-06-22 13:40:00,184.89,185.07,184.83,185.07,3787.0,184.89,185.07,184.83,185.07,3787.0
2020-06-22 13:45:00,185.1,185.36,185.1,185.33,4010.0,185.1,185.36,185.1,185.33,4010.0
2020-06-22 13:50:00,185.29,185.32,185.07,185.31,3598.0,185.29,185.32,185.07,185.31,3598.0
2020-06-22 13:55:00,185.34,185.34,184.95,184.95,3919.0,185.34,185.34,184.95,184.95,3919.0
2020-06-22 14:00:00,184.94,184.94,184.29,184.38,4702.0,184.94,184.94,184.29,184.38,4702.0
2020-06-22 14:05:00,184.45,184.72,184.45,184.71,3752.0,184.45,184.72,184.45,184.71,3752.0
2020-06-22 14:10:00,184.62,184.65,184.43,184.46,3112.0,184.62,184.65,184.43,184.46,3112.0
2020-06-22 14:15:00,184.47,184.81,184.43,184.81,6633.0,184.47,184.81,184.43,184.81,6633.0
2020-06-22 14:20:00,184.83,185.02,184.68,185.0,6561.0,184.83,185.02,184.68,185.0,6561.0
2020-06-22 14:25:00,185.06,185.27,184.9,185.19,7196.0,185.06,185.27,184.9,185.19,7196.0
2020-06-22 14:30:00,185.2,185.33,185.13,185.2,9996.0,185.2,185.33,185.13,185.2,9996.0
2020-06-22 14:35:00,185.2,185.22,184.99,185.0,6397.0,185.2,185.22,184.99,185.0,6397.0
2020-06-22 14:40:00,185.03,185.11,184.91,185.0,10023.0,185.03,185.11,184.91,185.0,10023.0
2020-06-22 14:45:00,184.98,185.15,184.98,185.08,6634.0,184.98,185.15,184.98,185.08,6634.0
2020-06-22 14:50:00,185.08,185.1,184.67,184.68,7424.0,185.08,185.1,184.67,184.68,7424.0
2020-06-22 14:55:00,184.68,184.93,184.6,184.64,8093.0,184.68,184.93,184.6,184.64,8093.0
2020-06-22 15:00:00,184.62,184.77,184.52,184.66,9625.0,184.62,184.77,184.52,184.66,9625.0
2020-06-22 15:05:00,184.65,184.85,184.64,184.81,11632.0,184.65,184.85,184.64,184.81,11632.0
2020-06-22 15:10:00,184.83,184.95,184.33,184.33,11375.0,184.83,184.95,184.33,184.33,11375.0
2020-06-22 15:15:00,184.42,184.51,184.11,184.17,11941.0,184.42,184.51,184.11,184.17,11941.0
2020-06-22 15:20:00,184.14,184.2,183.77,183.77,8415.0,184.14,184.2,183.77,183.77,8415.0
2020-06-22 15:25:00,183.83,184.01,183.83,184.0,9283.0,183.83,184.01,183.83,184.0,9283.0
2020-06-22 15:30:00,183.99,184.26,183.9,184.16,12787.0,183.99,184.26,183.9,184.16,12787.0
2020-06-22 15:35:00,184.19,184.27,183.94,184.2,13331.0,184.19,184.27,183.94,184.2,13331.0
2020-06-22 15:40:00,184.25,184.71,184.25,184.68,11932.0,184.25,184.71,184.25,184.68,11932.0
2020-06-22 15:45:00,184.67,184.95,184.59,184.71,20218.0,184.67,184.95,184.59,184.71,20218.0
2020-06-22 15:50:00,184.65,184.94,184.64,184.91,31235.0,184.65,184.94,184.64,184.91,31235.0
2020-06-22 15:55:00,184.94,184.94,184.58,184.86,47211.0,184.94,184.94,184.58,184.86,47211.0
2020-06-23 09:30:00,185.82,186.9,185.57,186.65,27967.0,185.82,186.9,185.57,186.65,27967.0
2020-06-23 09:35:00,186.52,187.84,186.52,187.84,11405.0,186.52,187.84,186.52,187.84,11405.0
2020-06-23 09:40:00,187.88,188.3,187.63,188.23,16694.0,187.88,188.3,187.63,188.23,16694.0
2020-06-23 09:45:00,188.14,188.69,187.41,187.7,21828.0,188.14,188.69,187.41,187.7,21828.0
2020-06-23 09:50:00,187.78,187.99,187.05,187.05,7701.0,187.78,187.99,187.05,187.05,7701.0
2020-06-23 09:55:00,186.92,187.35,186.73,187.18,10780.0,186.92,187.35,186.73,187.18,10780.0
2020-06-23 10:00:00,187.26,187.44,185.93,186.02,7688.0,187.26,187.44,185.93,186.02,7688.0
2020-06-23 10:05:00,186.37,186.89,185.79,186.8,9662.0,186.37,186.89,185.79,186.8,9662.0
2020-06-23 10:10:00,186.82,187.22,186.68,186.7,7362.0,186.82,187.22,186.68,186.7,7362.0
2020-06-23 10:15:00,186.56,187.15,186.45,187.07,29536.0,186.56,187.15,186.45,187.07,29536.0
2020-06-23 10:20:00,187.08,187.17,186.55,186.58,8886.0,187.08,187.17,186.55,186.58,8886.0
2020-06-23 10:25:00,186.55,186.71,186.18,186.38,6773.0,186.55,186.71,186.18,186.38,6773.0
2020-06-23 10:30:00,186.52,186.8,186.22,186.34,9997.0,186.52,186.8,186.22,186.34,9997.0
2020-06-23 10:35:00,186.35,186.47,186.27,186.41,5601.0,186.35,186.47,186.27,186.41,5601.0
2020-06-23 10:40:00,186.4,186.78,186.23,186.28,5105.0,186.4,186.78,186.23,186.28,5105.0
2020-06-23 10:45:00,186.34,186.47,185.8,185.92,5357.0,186.34,186.47,185.8,185.92,5357.0
2020-06-23 10:50:00,185.91,186.2,185.91,186.16,4599.0,185.91,186.2,185.91,186.16,4599.0
2020-06-23 10:55:00,186.19,186.25,185.91,186.05,6246.0,186.19,186.25,185.91,186.05,6246.0
2020-06-23 11:00:00,186.06,186.6,186.02,186.6,3571.0,186.06,186.6,186.02,186.6,3571.0
2020-06-23 11:05:00,186.66,186.66,186.35,186.61,4081.0,186.66,186.66,186.35,186.61,4081.0
2020-06-23 11:10:00,186.59,186.69,186.37,186.45,7446.0,186.59,186.69,186.37,186.45,7446.0
2020-06-23 11:15:00,186.45,186.45,186.1,186.18,12635.0,186.45,186.45,186.1,186.18,12635.0
2020-06-23 11:20:00,186.17,186.46,186.17,186.46,8211.0,186.17,186.46,186.17,186.46,8211.0
2020-06-23 11:25:00,186.46,186.54,186.32,186.43,5466.0,186.46,186.54,186.32,186.43,5466.0
2020-06-23 11:30:00,186.42,186.42,186.07,186.11,2865.0,186.42,186.42,186.07,186.11,2865.0
2020-06-23 11:35:00,186.1,186.11,185.76,185.83,3490.0,186.1,186.11,185.76,185.83,3490.0
2020-06-23 11:40:00,185.82,185.9,185.31,185.68,19357.0,185.82,185.9,185.31,185.68,19357.0
2020-06-23 11:45:00,185.72,185.88,185.6,185.75,5908.0,185.72,185.88,185.6,185.75,5908.0
2020-06-23 11:50:00,185.69,185.87,185.56,185.67,3047.0,185.69,185.87,185.56,185.67,3047.0
2020-06-23 11:55:00,185.69,185.94,185.56,185.94,10859.0,185.69,185.94,185.56,185.94,10859.0
2020-06-23 12:00:00,185.97,186.11,185.86,185.91,13041.0,185.97,186.11,185.86,185.91,13041.0
2020-06-23 12:05:00,185.9,186.44,185.9,186.36,36355.0,185.9,186.44,185.9,186.36,36355.0
2020-06-23 12:10:00,186.33,186.58,186.24,186.56,14794.0,186.33,186.58,186.24,186.56,14794.0
2020-06-23 12:15:00,186.5,186.5,186.24,186.24,3041.0,186.5,186.5,186.24,186.24,3041.0
2020-06-23 12:20:00,186.28,186.61,186.14,186.45,32959.0,186.28,186.61,186.14,186.45,32959.0
2020-06-23 12:25:00,186.5,186.53,186.24,186.32,4048.0,186.5,186.53,186.24,186.32,4048.0
2020-06-23 12:30:00,186.33,186.4,186.07,186.12,3418.0,186.33,186.4,186.07,186.12,3418.0
2020-06-23 12:35:00,186.1,186.14,185.78,185.96,5183.0,186.1,186.14,185.78,185.96,5183.0
2020-06-23 12:40:00,186.03,186.16,185.8,185.9,8037.0,186.03,186.16,185.8,185.9,8037.0
2020-06-23 12:45:00,186.0,186.01,185.66,185.77,8829.0,186.0,186.01,185.66,185.77,8829.0
2020-06-23 12:50:00,185.76,185.76,185.44,185.6,5947.0,185.76,185.76,185.44,185.6,5947.0
2020-06-23 12:55:00,185.69,185.97,185.69,185.81,4218.0,185.69,185.97,185.69,185.81,4218.0
2020-06-23 13:00:00,185.84,186.15,185.83,186.11,7403.0,185.84,186.15,185.83,186.11,7403.0
2020-06-23 13:05:00,186.11,186.22,186.0,186.09,5766.0,186.11,186.22,186.0,186.09,5766.0
2020-06-23 13:10:00,186.02,186.19,186.02,186.09,1700.0,186.02,186.19,186.02,186.09,1700.0
2020-06-23 13:15:00,186.09,186.16,185.93,186.06,3700.0,186.09,186.16,185.93,186.06,3700.0
2020-06-23 13:20:00,186.17,186.44,186.17,186.35,2272.0,186.17,186.44,186.17,186.35,2272.0
2020-06-23 13:25:00,186.31,186.31,186.12,186.12,3257.0,186.31,186.31,186.12,186.12,3257.0
2020-06-23 13:30:00,186.21,186.38,186.06,186.11,5991.0,186.21,186.38,186.06,186.11,5991.0
2020-06-23 13:35:00,186.1,186.18,186.01,186.11,28152.0,186.1,186.18,186.01,186.11,28152.0
2020-06-23 13:40:00,186.17,186.17,186.02,186.12,3780.0,186.17,186.17,186.02,186.12,3780.0
2020-06-23 13:45:00,186.1,186.44,186.1,186.44,7872.0,186.1,186.44,186.1,186.44,7872.0
2020-06-23 13:50:00,186.42,186.42,185.95,186.01,26564.0,186.42,186.42,185.95,186.01,26564.0
2020-06-23 13:55:00,186.0,186.17,185.95,186.02,5289.0,186.0,186.17,185.95,186.02,5289.0
2020-06-23 14:00:00,185.95,185.98,185.58,185.68,14732.0,185.95,185.98,185.58,185.68,14732.0
2020-06-23 14:05:00,185.75,186.09,185.74,186.06,4232.0,185.75,186.09,185.74,186.06,4232.0
2020-06-23 14:10:00,186.07,186.07,185.71,185.84,10064.0,186.07,186.07,185.71,185.84,10064.0
2020-06-23 14:15:00,185.84,186.31,185.84,186.23,5878.0,185.84,186.31,185.84,186.23,5878.0
2020-06-23 14:20:00,186.24,186.56,186.24,186.47,7715.0,186.24,186.56,186.24,186.47,7715.0
2020-06-23 14:25:00,186.43,186.45,186.2,186.2,5393.0,186.43,186.45,186.2,186.2,5393.0
2020-06-23 14:30:00,186.34,186.41,186.15,186.31,3116.0,186.34,186.41,186.15,186.31,3116.0
2020-06-23 14:35:00,186.36,186.61,186.35,186.54,1993.0,186.36,186.61,186.35,186.54,1993.0
2020-06-23 14:40:00,186.56,186.68,186.22,186.25,5582.0,186.56,186.68,186.22,186.25,5582.0
2020-06-23 14:45:00,186.23,186.38,185.96,185.96,5126.0,186.23,186.38,185.96,185.96,5126.0
2020-06-23 14:50:00,185.97,186.03,185.82,186.01,6448.0,185.97,186.03,185.82,186.01,6448.0
2020-06-23 14:55:00,186.05,186.08,185.85,185.87,10288.0,186.05,186.08,185.85,185.87,10288.0
2020-06-23 15:00:00,185.87,186.0,185.45,185.45,26352.0,185.87,186.0,185.45,185.45,26352.0
2020-06-23 15:05:00,185.44,185.73,185.33,185.63,10277.0,185.44,185.73,185.33,185.63,10277.0
2020-06-23 15:10:00,185.69,185.88,185.39,185.77,106418.0,185.69,185.88,185.39,185.77,106418.0
2020-06-23 15:15:00,185.81,185.94,185.36,185.36,19772.0,185.81,185.94,185.36,185.36,19772.0
2020-06-23 15:20:00,185.3,185.3,184.78,185.06,20174.0,185.3,185.3,184.78,185.06,20174.0
2020-06-23 15:25:00,185.06,185.07,184.67,184.81,24182.0,185.06,185.07,184.67,184.81,24182.0
2020-06-23 15:30:00,184.7,184.98,184.49,184.84,22488.0,184.7,184.98,184.49,184.84,22488.0
2020-06-23 15:35:00,184.82,185.1,184.78,184.78,24363.0,184.82,185.1,184.78,184.78,24363.0
2020-06-23 15:40:00,184.78,185.0,184.5,185.0,22604.0,184.78,185.0,184.5,185.0,22604.0
2020-06-23 15:45:00,185.04,185.07,184.73,185.06,14962.0,185.04,185.07,184.73,185.06,14962.0
2020-06-23 15:50:00,185.12,185.62,184.73,185.51,52810.0,185.12,185.62,184.73,185.51,52810.0
2020-06-23 15:55:00,185.57,185.67,185.17,185.34,59660.0,185.57,185.67,185.17,185.34,59660.0
2020-06-24 09:30:00,184.5,185.71,183.71,184.33,31045.0,184.5,185.71,183.71,184.33,31045.0
2020-06-24 09:35:00,184.07,184.63,183.96,184.35,18218.0,184.07,184.63,183.96,184.35,18218.0
2020-06-24 09:40:00,184.33,184.77,183.9,184.17,17574.0,184.33,184.77,183.9,184.17,17574.0
2020-06-24 09:45:00,184.14,184.14,182.85,183.02,22141.0,184.14,184.14,182.85,183.02,22141.0
2020-06-24 09:50:00,183.31,183.49,182.23,182.25,17486.0,183.31,183.49,182.23,182.25,17486.0
2020-06-24 09:55:00,182.71,183.14,181.89,182.61,11593.0,182.71,183.14,181.89,182.61,11593.0
2020-06-24 10:00:00,182.62,183.43,182.49,183.1,13841.0,182.62,183.43,182.49,183.1,13841.0
2020-06-24 10:05:00,183.27,183.69,182.99,183.38,11863.0,183.27,183.69,182.99,183.38,11863.0
2020-06-24 10:10:00,183.39,183.51,183.1,183.25,6263.0,183.39,183.51,183.1,183.25,6263.0
2020-06-24 10:15:00,183.04,183.36,182.86,183.36,8615.0,183.04,183.36,182.86,183.36,8615.0
2020-06-24 10:20:00,183.25,183.45,183.18,183.29,6808.0,183.25,183.45,183.18,183.29,6808.0
2020-06-24 10:25:00,183.23,184.05,183.23,183.89,9559.0,183.23,184.05,183.23,183.89,9559.0
2020-06-24 10:30:00,183.84,183.84,182.3,182.43,13690.0,183.84,183.84,182.3,182.43,13690.0
2020-06-24 10:35:00,182.39,182.74,181.75,182.37,14402.0,182.39,182.74,181.75,182.37,14402.0
2020-06-24 10:40:00,182.41,182.63,182.07,182.52,7159.0,182.41,182.63,182.07,182.52,7159.0
2020-06-24 10:45:00,182.53,182.62,182.24,182.56,7551.0,182.53,182.62,182.24,182.56,7551.0
2020-06-24 10:50:00,182.58,182.83,181.72,181.84,8942.0,182.58,182.83,181.72,181.84,8942.0
2020-06-24 10:55:00,181.81,181.98,181.69,181.74,3770.0,181.81,181.98,181.69,181.74,3770.0
2020-06-24 11:00:00,181.38,182.23,181.0,181.64,13095.0,181.38,182.23,181.0,181.64,13095.0
2020-06-24 11:05:00,181.45,181.6,180.91,180.94,7093.0,181.45,181.6,180.91,180.94,7093.0
2020-06-24 11:10:00,180.99,180.99,180.07,180.1,15824.0,180.99,180.99,180.07,180.1,15824.0
2020-06-24 11:15:00,180.09,180.15,179.41,179.64,16747.0,180.09,180.15,179.41,179.64,16747.0
2020-06-24 11:20:00,179.64,180.19,179.48,179.89,9412.0,179.64,180.19,179.48,179.89,9412.0
2020-06-24 11:25:00,180.01,180.1,179.66,179.9,52291.0,180.01,180.1,179.66,179.9,52291.0
2020-06-24 11:30:00,180.08,180.1,179.35,179.6,23702.0,180.08,180.1,179.35,179.6,23702.0
2020-06-24 11:35:00,179.66,179.72,179.0,179.1,9582.0,179.66,179.72,179.0,179.1,9582.0
2020-06-24 11:40:00,179.08,179.27,178.38,178.43,22291.0,179.08,179.27,178.38,178.43,22291.0
2020-06-24 11:45:00,178.46,179.13,178.31,178.61,12378.0,178.46,179.13,178.31,178.61,12378.0
2020-06-24 11:50:00,178.65,178.88,178.52,178.79,37411.0,178.65,178.88,178.52,178.79,37411.0
2020-06-24 11:55:00,178.77,179.51,178.71,179.51,29169.0,178.77,179.51,178.71,179.51,29169.0
2020-06-24 12:00:00,179.47,179.71,179.18,179.57,9060.0,179.47,179.71,179.18,179.57,9060.0
2020-06-24 12:05:00,179.3,179.42,178.83,178.83,4248.0,179.3,179.42,178.83,178.83,4248.0
2020-06-24 12:10:00,178.85,179.06,178.8,178.96,3426.0,178.85,179.06,178.8,178.96,3426.0
2020-06-24 12:15:00,178.9,179.64,178.9,179.64,4400.0,178.9,179.64,178.9,179.64,4400.0
2020-06-24 12:20:00,179.68,180.1,179.66,179.66,6260.0,179.68,180.1,179.66,179.66,6260.0
2020-06-24 12:25:00,179.66,179.79,179.4,179.62,4502.0,179.66,179.79,179.4,179.62,4502.0
2020-06-24 12:30:00,179.68,180.11,179.55,179.55,11836.0,179.68,180.11,179.55,179.55,11836.0
2020-06-24 12:35:00,179.65,180.1,179.65,179.82,1838.0,179.65,180.1,179.65,179.82,1838.0
2020-06-24 12:40:00,179.84,180.34,179.83,180.34,10039.0,179.84,180.34,179.83,180.34,10039.0
2020-06-24 12:45:00,180.22,180.34,179.8,179.8,8799.0,180.22,180.34,179.8,179.8,8799.0
2020-06-24 12:50:00,179.78,180.17,179.78,180.0,12447.0,179.78,180.17,179.78,180.0,12447.0
2020-06-24 12:55:00,180.04,180.29,180.0,180.25,19067.0,180.04,180.29,180.0,180.25,19067.0
2020-06-24 13:00:00,180.18,180.29,179.87,179.99,7532.0,180.18,180.29,179.87,179.99,7532.0
2020-06-24 13:05:00,180.0,180.11,179.8,179.85,6417.0,180.0,180.11,179.8,179.85,6417.0
2020-06-24 13:10:00,179.99,180.06,179.75,179.75,5091.0,179.99,180.06,179.75,179.75,5091.0
2020-06-24 13:15:00,179.74,180.23,179.74,180.03,5611.0,179.74,180.23,179.74,180.03,5611.0
2020-06-24 13:20:00,179.86,179.87,179.58,179.58,2230.0,179.86,179.87,179.58,179.58,2230.0
2020-06-24 13:25:00,179.69,179.92,179.4,179.45,22562.0,179.69,179.92,179.4,179.45,22562.0
2020-06-24 13:30:00,179.45,179.47,179.15,179.47,2793.0,179.45,179.47,179.15,179.47,2793.0
2020-06-24 13:35:00,179.44,179.55,179.26,179.44,3025.0,179.44,179.55,179.26,179.44,3025.0
2020-06-24 13:40:00,179.37,179.52,179.26,179.32,4149.0,179.37,179.52,179.26,179.32,4149.0
2020-06-24 13:45:00,179.42,179.62,179.22,179.62,3491.0,179.42,179.62,179.22,179.62,3491.0
2020-06-24 13:50:00,179.61,179.69,179.43,179.46,4237.0,179.61,179.69,179.43,179.46,4237.0
2020-06-24 13:55:00,179.37,179.53,179.2,179.48,3745.0,179.37,179.53,179.2,179.48,3745.0
2020-06-24 14:00:00,179.46,179.66,178.73,179.03,10331.0,179.46,179.66,178.73,179.03,10331.0
2020-06-24 14:05:00,179.1,179.55,179.03,179.55,3125.0,179.1,179.55,179.03,179.55,3125.0
2020-06-24 14:10:00,179.6,179.6,179.17,179.23,3240.0,179.6,179.6,179.17,179.23,3240.0
2020-06-24 14:15:00,179.32,179.84,179.32,179.68,6613.0,179.32,179.84,179.32,179.68,6613.0
2020-06-24 14:20:00,179.73,179.95,179.58,179.69,3451.0,179.73,179.95,179.58,179.69,3451.0
2020-06-24 14:25:00,179.7,179.95,179.58,179.92,4225.0,179.7,179.95,179.58,179.92,4225.0
2020-06-24 14:30:00,179.88,180.04,179.76,179.88,4711.0,179.88,180.04,179.76,179.88,4711.0
2020-06-24 14:35:00,179.82,180.03,179.74,180.01,6562.0,179.82,180.03,179.74,180.01,6562.0
2020-06-24 14:40:00,179.97,180.14,179.55,179.55,6539.0,179.97,180.14,179.55,179.55,6539.0
2020-06-24 14:45:00,179.66,180.0,179.6,179.8,10985.0,179.66,180.0,179.6,179.8,10985.0
2020-06-24 14:50:00,179.8,179.87,179.35,179.5,8399.0,179.8,179.87,179.35,179.5,8399.0
2020-06-24 14:55:00,179.49,180.01,179.48,179.78,7760.0,179.49,180.01,179.48,179.78,7760.0
2020-06-24 15:00:00,179.77,180.27,179.77,180.26,9269.0,179.77,180.27,179.77,180.26,9269.0
2020-06-24 15:05:00,180.2,180.32,180.08,180.17,5654.0,180.2,180.32,180.08,180.17,5654.0
2020-06-24 15:10:00,180.21,180.83,179.98,180.74,8556.0,180.21,180.83,179.98,180.74,8556.0
2020-06-24 15:15:00,180.72,181.33,180.61,181.29,10359.0,180.72,181.33,180.61,181.29,10359.0
2020-06-24 15:20:00,181.3,181.33,180.66,180.85,11022.0,181.3,181.33,180.66,180.85,11022.0
2020-06-24 15:25:00,180.84,180.98,180.75,180.83,7363.0,180.84,180.98,180.75,180.83,7363.0
2020-06-24 15:30:00,180.83,180.95,180.33,180.44,9756.0,180.83,180.95,180.33,180.44,9756.0
2020-06-24 15:35:00,180.41,180.47,180.03,180.27,14220.0,180.41,180.47,180.03,180.27,14220.0
2020-06-24 15:40:00,180.25,180.69,180.19,180.69,11461.0,180.25,180.69,180.19,180.69,11461.0
2020-06-24 15:45:00,180.76,180.77,180.32,180.34,23731.0,180.76,180.77,180.32,180.34,23731.0
2020-06-24 15:50:00,180.35,180.35,179.82,179.97,58918.0,180.35,180.35,179.82,179.97,58918.0
2020-06-24 15:55:00,179.96,180.37,179.9,180.0,55595.0,179.96,180.37,179.9,180.0,55595.0
2020-06-25 09:30:00,179.65,181.42,178.95,181.11,33299.0,179.65,181.42,178.95,181.11,33299.0
2020-06-25 09:35:00,181.7,181.7,180.54,180.86,29705.0,181.7,181.7,180.54,180.86,29705.0
2020-06-25 09:40:00,181.02,181.02,179.57,179.74,26831.0,181.02,181.02,179.57,179.74,26831.0
2020-06-25 09:45:00,179.81,179.89,179.15,179.15,45023.0,179.81,179.89,179.15,179.15,45023.0
2020-06-25 09:50:00,179.08,180.51,179.02,180.37,17265.0,179.08,180.51,179.02,180.37,17265.0
2020-06-25 09:55:00,180.32,180.63,179.95,180.61,7805.0,180.32,180.63,179.95,180.61,7805.0
2020-06-25 10:00:00,180.61,181.72,180.5,181.69,19984.0,180.61,181.72,180.5,181.69,19984.0
2020-06-25 10:05:00,181.59,182.03,181.33,181.72,23042.0,181.59,182.03,181.33,181.72,23042.0
2020-06-25 10:10:00,181.82,182.91,181.82,182.78,21663.0,181.82,182.91,181.82,182.78,21663.0
2020-06-25 10:15:00,182.76,182.9,182.27,182.41,9726.0,182.76,182.9,182.27,182.41,9726.0
2020-06-25 10:20:00,182.49,183.2,182.49,183.13,8141.0,182.49,183.2,182.49,183.13,8141.0
2020-06-25 10:25:00,183.06,183.26,182.78,182.95,9018.0,183.06,183.26,182.78,182.95,9018.0
2020-06-25 10:30:00,182.99,183.29,182.61,182.71,8032.0,182.99,183.29,182.61,182.71,8032.0
2020-06-25 10:35:00,182.84,183.08,182.54,182.81,10436.0,182.84,183.08,182.54,182.81,10436.0
2020-06-25 10:40:00,182.83,182.91,181.83,182.17,8799.0,182.83,182.91,181.83,182.17,8799.0
2020-06-25 10:45:00,182.18,182.84,181.83,181.94,14502.0,182.18,182.84,181.83,181.94,14502.0
2020-06-25 10:50:00,181.92,182.15,181.69,182.01,8087.0,181.92,182.15,181.69,182.01,8087.0
2020-06-25 10:55:00,182.0,182.84,182.0,182.7,8073.0,182.0,182.84,182.0,182.7,8073.0
2020-06-25 11:00:00,182.61,183.06,182.58,182.86,4851.0,182.61,183.06,182.58,182.86,4851.0
2020-06-25 11:05:00,182.8,182.88,182.38,182.86,18220.0,182.8,182.88,182.38,182.86,18220.0
2020-06-25 11:10:00,182.93,183.49,182.66,183.23,20602.0,182.93,183.49,182.66,183.23,20602.0
2020-06-25 11:15:00,183.15,183.91,183.01,183.72,12007.0,183.15,183.91,183.01,183.72,12007.0
2020-06-25 11:20:00,183.71,183.89,183.32,183.47,15316.0,183.71,183.89,183.32,183.47,15316.0
2020-06-25 11:25:00,183.52,183.56,183.36,183.56,4566.0,183.52,183.56,183.36,183.56,4566.0
2020-06-25 11:30:00,183.63,183.73,183.08,183.66,19638.0,183.63,183.73,183.08,183.66,19638.0
2020-06-25 11:35:00,183.73,183.91,183.31,183.55,10600.0,183.73,183.91,183.31,183.55,10600.0
2020-06-25 11:40:00,183.61,183.75,183.17,183.42,7725.0,183.61,183.75,183.17,183.42,7725.0
2020-06-25 11:45:00,183.43,184.4,183.37,184.4,10944.0,183.43,184.4,183.37,184.4,10944.0
2020-06-25 11:50:00,184.29,184.43,184.23,184.32,8396.0,184.29,184.43,184.23,184.32,8396.0
2020-06-25 11:55:00,184.26,184.75,184.26,184.63,8055.0,184.26,184.75,184.26,184.63,8055.0
2020-06-25 12:00:00,184.76,185.1,184.73,184.8,16614.0,184.76,185.1,184.73,184.8,16614.0
2020-06-25 12:05:00,184.77,185.03,184.59,184.71,12687.0,184.77,185.03,184.59,184.71,12687.0
2020-06-25 12:10:00,184.7,184.71,184.25,184.25,6350.0,184.7,184.71,184.25,184.25,6350.0
2020-06-25 12:15:00,184.28,184.64,184.28,184.64,7294.0,184.28,184.64,184.28,184.64,7294.0
2020-06-25 12:20:00,184.59,184.85,184.19,184.24,10356.0,184.59,184.85,184.19,184.24,10356.0
2020-06-25 12:25:00,184.25,184.25,183.88,183.97,5670.0,184.25,184.25,183.88,183.97,5670.0
2020-06-25 12:30:00,183.98,184.24,183.61,183.83,12169.0,183.98,184.24,183.61,183.83,12169.0
2020-06-25 12:35:00,183.72,183.89,183.48,183.7,6110.0,183.72,183.89,183.48,183.7,6110.0
2020-06-25 12:40:00,183.7,184.33,183.61,184.33,7910.0,183.7,184.33,183.61,184.33,7910.0
2020-06-25 12:45:00,184.34,184.82,184.34,184.74,15714.0,184.34,184.82,184.34,184.74,15714.0
2020-06-25 12:50:00,184.82,184.85,184.58,184.8,6979.0,184.82,184.85,184.58,184.8,6979.0
2020-06-25 12:55:00,184.83,184.99,184.65,184.69,4511.0,184.83,184.99,184.65,184.69,4511.0
2020-06-25 13:00:00,184.67,184.96,184.49,184.64,8560.0,184.67,184.96,184.49,184.64,8560.0
2020-06-25 13:05:00,184.7,185.01,184.65,184.9,15006.0,184.7,185.01,184.65,184.9,15006.0
2020-06-25 13:10:00,184.92,185.23,184.73,185.1,22178.0,184.92,185.23,184.73,185.1,22178.0
2020-06-25 13:15:00,185.09,185.49,185.09,185.42,34835.0,185.09,185.49,185.09,185.42,34835.0
2020-06-25 13:20:00,185.53,185.59,184.99,184.99,37251.0,185.53,185.59,184.99,184.99,37251.0
2020-06-25 13:25:00,185.0,185.26,184.88,185.09,13206.0,185.0,185.26,184.88,185.09,13206.0
2020-06-25 13:30:00,184.95,185.24,184.89,185.07,24130.0,184.95,185.24,184.89,185.07,24130.0
2020-06-25 13:35:00,184.98,185.69,184.98,185.42,9619.0,184.98,185.69,184.98,185.42,9619.0
2020-06-25 13:40:00,185.45,185.49,185.27,185.32,5428.0,185.45,185.49,185.27,185.32,5428.0
2020-06-25 13:45:00,185.33,185.57,185.33,185.44,18929.0,185.33,185.57,185.33,185.44,18929.0
2020-06-25 13:50:00,185.43,185.43,185.17,185.4,20333.0,185.43,185.43,185.17,185.4,20333.0
2020-06-25 13:55:00,185.37,185.38,184.97,185.14,21791.0,185.37,185.38,184.97,185.14,21791.0
2020-06-25 14:00:00,185.22,185.22,184.86,184.87,12174.0,185.22,185.22,184.86,184.87,12174.0
2020-06-25 14:05:00,185.01,185.09,184.75,184.8,12718.0,185.01,185.09,184.75,184.8,12718.0
2020-06-25 14:10:00,184.75,184.97,184.75,184.91,10092.0,184.75,184.97,184.75,184.91,10092.0
2020-06-25 14:15:00,184.87,185.17,184.71,184.73,23577.0,184.87,185.17,184.71,184.73,23577.0
2020-06-25 14:20:00,184.57,184.58,183.96,184.05,4149.0,184.57,184.58,183.96,184.05,4149.0
2020-06-25 14:25:00,184.07,184.16,183.88,184.12,5442.0,184.07,184.16,183.88,184.12,5442.0
2020-06-25 14:30:00,184.05,184.08,183.73,183.77,4599.0,184.05,184.08,183.73,183.77,4599.0
2020-06-25 14:35:00,183.8,183.92,183.54,183.87,20286.0,183.8,183.92,183.54,183.87,20286.0
2020-06-25 14:40:00,183.88,184.11,183.84,183.9,7257.0,183.88,184.11,183.84,183.9,7257.0
2020-06-25 14:45:00,183.89,183.89,183.59,183.71,12256.0,183.89,183.89,183.59,183.71,12256.0
2020-06-25 14:50:00,183.73,184.3,183.72,184.28,11051.0,183.73,184.3,183.72,184.28,11051.0
2020-06-25 14:55:00,184.28,184.59,184.23,184.44,11031.0,184.28,184.59,184.23,184.44,11031.0
2020-06-25 15:00:00,184.37,184.84,184.23,184.8,7179.0,184.37,184.84,184.23,184.8,7179.0
2020-06-25 15:05:00,184.91,185.21,184.87,185.07,9828.0,184.91,185.21,184.87,185.07,9828.0
2020-06-25 15:10:00,184.96,185.22,184.85,185.12,19016.0,184.96,185.22,184.85,185.12,19016.0
2020-06-25 15:15:00,185.1,185.47,185.1,185.22,11636.0,185.1,185.47,185.1,185.22,11636.0
2020-06-25 15:20:00,185.14,185.71,185.14,185.61,14643.0,185.14,185.71,185.14,185.61,14643.0
2020-06-25 15:25:00,185.64,185.98,185.31,185.7,17051.0,185.64,185.98,185.31,185.7,17051.0
2020-06-25 15:30:00,185.65,185.95,185.31,185.8,19223.0,185.65,185.95,185.31,185.8,19223.0
2020-06-25 15:35:00,185.91,186.1,185.8,186.04,33802.0,185.91,186.1,185.8,186.04,33802.0
2020-06-25 15:40:00,186.1,186.56,185.96,186.0,54230.0,186.1,186.56,185.96,186.0,54230.0
2020-06-25 15:45:00,186.06,186.27,185.48,185.5,13829.0,186.06,186.27,185.48,185.5,13829.0
2020-06-25 15:50:00,185.49,185.97,185.28,185.84,23277.0,185.49,185.97,185.28,185.84,23277.0
2020-06-25 15:55:00,186.03,186.46,185.85,186.44,65941.0,186.03,186.46,185.85,186.44,65941.0
2020-06-26 09:30:00,185.72,186.61,185.01,186.37,27456.0,185.72,186.61,185.01,186.37,27456.0
2020-06-26 09:35:00,186.36,187.11,185.39,185.71,11416.0,186.36,187.11,185.39,185.71,11416.0
2020-06-26 09:40:00,185.53,185.54,184.66,185.0,12740.0,185.53,185.54,184.66,185.0,12740.0
2020-06-26 09:45:00,184.86,185.72,184.8,185.05,10316.0,184.86,185.72,184.8,185.05,10316.0
2020-06-26 09:50:00,185.19,185.56,184.93,185.42,6948.0,185.19,185.56,184.93,185.42,6948.0
2020-06-26 09:55:00,185.43,186.43,185.28,186.42,9296.0,185.43,186.43,185.28,186.42,9296.0
2020-06-26 10:00:00,186.14,186.14,185.4,185.72,31366.0,186.14,186.14,185.4,185.72,31366.0
2020-06-26 10:05:00,185.61,185.95,185.5,185.51,20130.0,185.61,185.95,185.5,185.51,20130.0
2020-06-26 10:10:00,185.46,185.46,184.36,184.47,20008.0,185.46,185.46,184.36,184.47,20008.0
2020-06-26 10:15:00,184.5,184.59,183.32,183.83,14768.0,184.5,184.59,183.32,183.83,14768.0
2020-06-26 10:20:00,183.72,183.99,183.28,183.91,20065.0,183.72,183.99,183.28,183.91,20065.0
2020-06-26 10:25:00,183.93,184.28,183.93,184.27,16544.0,183.93,184.28,183.93,184.27,16544.0
2020-06-26 10:30:00,184.04,184.28,183.21,183.4,14192.0,184.04,184.28,183.21,183.4,14192.0
2020-06-26 10:35:00,183.38,183.47,182.79,182.97,9917.0,183.38,183.47,182.79,182.97,9917.0
2020-06-26 10:40:00,182.77,183.12,182.4,183.12,21801.0,182.77,183.12,182.4,183.12,21801.0
2020-06-26 10:45:00,183.1,183.77,183.1,183.24,12620.0,183.1,183.77,183.1,183.24,12620.0
2020-06-26 10:50:00,183.12,183.9,182.73,183.02,7225.0,183.12,183.9,182.73,183.02,7225.0
2020-06-26 10:55:00,183.06,183.9,182.97,183.44,5039.0,183.06,183.9,182.97,183.44,5039.0
2020-06-26 11:00:00,183.55,184.2,183.39,184.2,3709.0,183.55,184.2,183.39,184.2,3709.0
2020-06-26 11:05:00,184.06,185.12,184.04,185.12,6017.0,184.06,185.12,184.04,185.12,6017.0
2020-06-26 11:10:00,185.02,185.23,184.91,185.04,17393.0,185.02,185.23,184.91,185.04,17393.0
2020-06-26 11:15:00,184.96,184.96,183.83,184.22,6379.0,184.96,184.96,183.83,184.22,6379.0
2020-06-26 11:20:00,184.35,184.66,184.22,184.29,3298.0,184.35,184.66,184.22,184.29,3298.0
2020-06-26 11:25:00,184.36,184.56,184.05,184.44,4706.0,184.36,184.56,184.05,184.44,4706.0
2020-06-26 11:30:00,184.44,184.74,184.23,184.37,7617.0,184.44,184.74,184.23,184.37,7617.0
2020-06-26 11:35:00,184.53,185.27,184.53,185.26,4745.0,184.53,185.27,184.53,185.26,4745.0
2020-06-26 11:40:00,185.34,185.59,185.26,185.41,11022.0,185.34,185.59,185.26,185.41,11022.0
2020-06-26 11:45:00,185.48,186.26,185.48,186.26,15197.0,185.48,186.26,185.48,186.26,15197.0
2020-06-26 11:50:00,186.19,186.31,185.93,186.02,6630.0,186.19,186.31,185.93,186.02,6630.0
2020-06-26 11:55:00,186.01,186.71,185.95,186.41,14590.0,186.01,186.71,185.95,186.41,14590.0
2020-06-26 12:00:00,186.38,186.39,185.45,185.52,7462.0,186.38,186.39,185.45,185.52,7462.0
2020-06-26 12:05:00,185.5,185.5,185.1,185.32,4734.0,185.5,185.5,185.1,185.32,4734.0
2020-06-26 12:10:00,185.38,185.64,185.29,185.48,11125.0,185.38,185.64,185.29,185.48,11125.0
2020-06-26 12:15:00,185.43,185.55,184.78,184.78,9409.0,185.43,185.55,184.78,184.78,9409.0
2020-06-26 12:20:00,184.65,185.37,184.55,185.37,8464.0,184.65,185.37,184.55,185.37,8464.0
2020-06-26 12:25:00,185.31,185.58,185.03,185.12,4300.0,185.31,185.58,185.03,185.12,4300.0
2020-06-26 12:30:00,185.13,185.18,184.92,185.16,4379.0,185.13,185.18,184.92,185.16,4379.0
2020-06-26 12:35:00,185.21,185.66,185.08,185.66,10894.0,185.21,185.66,185.08,185.66,10894.0
2020-06-26 12:40:00,185.7,185.7,185.2,185.52,8687.0,185.7,185.7,185.2,185.52,8687.0
2020-06-26 12:45:00,185.55,185.83,185.34,185.5,11916.0,185.55,185.83,185.34,185.5,11916.0
2020-06-26 12:50:00,185.54,186.03,185.54,186.03,21084.0,185.54,186.03,185.54,186.03,21084.0
2020-06-26 12:55:00,186.04,186.11,185.92,185.99,11475.0,186.04,186.11,185.92,185.99,11475.0
2020-06-26 13:00:00,185.99,186.23,185.9,186.14,13524.0,185.99,186.23,185.9,186.14,13524.0
2020-06-26 13:05:00,186.19,186.34,186.14,186.34,8760.0,186.19,186.34,186.14,186.34,8760.0
2020-06-26 13:10:00,186.37,186.38,186.16,186.23,6653.0,186.37,186.38,186.16,186.23,6653.0
2020-06-26 13:15:00,186.16,186.51,186.16,186.42,10524.0,186.16,186.51,186.16,186.42,10524.0
2020-06-26 13:20:00,186.42,186.86,186.4,186.82,20501.0,186.42,186.86,186.4,186.82,20501.0
2020-06-26 13:25:00,186.77,187.17,186.69,187.17,11397.0,186.77,187.17,186.69,187.17,11397.0
2020-06-26 13:30:00,187.16,187.29,186.81,187.18,12154.0,187.16,187.29,186.81,187.18,12154.0
2020-06-26 13:35:00,187.18,187.58,186.93,187.25,17190.0,187.18,187.58,186.93,187.25,17190.0
2020-06-26 13:40:00,187.21,187.39,187.03,187.3,10642.0,187.21,187.39,187.03,187.3,10642.0
2020-06-26 13:45:00,187.32,187.46,187.16,187.41,6798.0,187.32,187.46,187.16,187.41,6798.0
2020-06-26 13:50:00,187.48,187.48,187.22,187.28,14591.0,187.48,187.48,187.22,187.28,14591.0
2020-06-26 13:55:00,187.27,187.32,187.09,187.17,35403.0,187.27,187.32,187.09,187.17,35403.0
2020-06-26 14:00:00,187.18,187.28,186.32,187.28,27670.0,187.18,187.28,186.32,187.28,27670.0
2020-06-26 14:05:00,187.32,187.62,187.24,187.62,22339.0,187.32,187.62,187.24,187.62,22339.0
2020-06-26 14:10:00,187.75,187.84,187.42,187.62,14876.0,187.75,187.84,187.42,187.62,14876.0
2020-06-26 14:15:00,187.63,187.75,187.38,187.43,12700.0,187.63,187.75,187.38,187.43,12700.0
2020-06-26 14:20:00,187.41,187.52,187.28,187.39,11210.0,187.41,187.52,187.28,187.39,11210.0
2020-06-26 14:25:00,187.41,187.41,187.08,187.27,13150.0,187.41,187.41,187.08,187.27,13150.0
2020-06-26 14:30:00,187.34,187.55,187.12,187.41,12189.0,187.34,187.55,187.12,187.41,12189.0
2020-06-26 14:35:00,187.43,187.49,186.83,186.83,12122.0,187.43,187.49,186.83,186.83,12122.0
2020-06-26 14:40:00,186.9,187.19,186.9,186.97,21758.0,186.9,187.19,186.9,186.97,21758.0
2020-06-26 14:45:00,186.98,187.12,186.7,186.76,11665.0,186.98,187.12,186.7,186.76,11665.0
2020-06-26 14:50:00,186.77,187.18,186.76,186.99,15443.0,186.77,187.18,186.76,186.99,15443.0
2020-06-26 14:55:00,186.95,187.16,186.68,187.12,12518.0,186.95,187.16,186.68,187.12,12518.0
2020-06-26 15:00:00,187.15,187.44,187.15,187.21,12239.0,187.15,187.44,187.15,187.21,12239.0
2020-06-26 15:05:00,187.2,187.44,186.97,187.38,14858.0,187.2,187.44,186.97,187.38,14858.0
2020-06-26 15:10:00,187.37,187.76,187.28,187.67,28280.0,187.37,187.76,187.28,187.67,28280.0
2020-06-26 15:15:00,187.71,187.9,187.59,187.66,19600.0,187.71,187.9,187.59,187.66,19600.0
2020-06-26 15:20:00,187.67,187.99,187.55,187.78,21608.0,187.67,187.99,187.55,187.78,21608.0
2020-06-26 15:25:00,187.75,188.33,187.68,188.22,34548.0,187.75,188.33,187.68,188.22,34548.0
2020-06-26 15:30:00,188.22,188.25,187.7,187.99,25925.0,188.22,188.25,187.7,187.99,25925.0
2020-06-26 15:35:00,187.96,188.0,187.15,187.3,27996.0,187.96,188.0,187.15,187.3,27996.0
2020-06-26 15:40:00,187.3,187.79,187.13,187.78,33224.0,187.3,187.79,187.13,187.78,33224.0
2020-06-26 15:45:00,187.72,188.01,187.07,187.07,36071.0,187.72,188.01,187.07,187.07,36071.0
2020-06-26 15:50:00,187.14,188.4,187.14,187.99,127931.0,187.14,188.4,187.14,187.99,127931.0
2020-06-26 15:55:00,187.96,188.43,186.52,187.53,162371.0,187.96,188.43,186.52,187.53,162371.0
2020-06-29 09:30:00,186.26,188.03,186.26,186.88,51677.0,186.26,188.03,186.26,186.88,51677.0
2020-06-29 09:35:00,186.72,186.85,182.8,183.13,27186.0,186.72,186.85,182.8,183.13,27186.0
2020-06-29 09:40:00,183.15,184.29,183.05,183.74,38648.0,183.15,184.29,183.05,183.74,38648.0
2020-06-29 09:45:00,183.67,183.81,182.52,183.06,31757.0,183.67,183.81,182.52,183.06,31757.0
2020-06-29 09:50:00,182.88,183.04,181.66,182.55,24537.0,182.88,183.04,181.66,182.55,24537.0
2020-06-29 09:55:00,182.38,184.0,182.38,183.99,13164.0,182.38,184.0,182.38,183.99,13164.0
2020-06-29 10:00:00,183.87,184.47,183.38,183.39,16107.0,183.87,184.47,183.38,183.39,16107.0
2020-06-29 10:05:00,183.37,183.97,182.47,183.85,18665.0,183.37,183.97,182.47,183.85,18665.0
2020-06-29 10:10:00,184.14,185.23,183.69,185.2,10107.0,184.14,185.23,183.69,185.2,10107.0
2020-06-29 10:15:00,185.26,185.26,184.21,184.65,8185.0,185.26,185.26,184.21,184.65,8185.0
2020-06-29 10:20:00,184.64,185.19,184.43,184.43,9988.0,184.64,185.19,184.43,184.43,9988.0
2020-06-29 10:25:00,184.52,185.14,184.49,184.71,13867.0,184.52,185.14,184.49,184.71,13867.0
2020-06-29 10:30:00,184.79,185.23,184.68,184.96,8710.0,184.79,185.23,184.68,184.96,8710.0
2020-06-29 10:35:00,184.93,185.25,184.56,184.85,10352.0,184.93,185.25,184.56,184.85,10352.0
2020-06-29 10:40:00,184.88,184.99,184.34,184.95,9544.0,184.88,184.99,184.34,184.95,9544.0
2020-06-29 10:45:00,184.94,184.96,184.21,184.73,10271.0,184.94,184.96,184.21,184.73,10271.0
2020-06-29 10:50:00,184.77,185.14,184.51,184.78,9520.0,184.77,185.14,184.51,184.78,9520.0
2020-06-29 10:55:00,184.69,184.69,184.16,184.5,10502.0,184.69,184.69,184.16,184.5,10502.0
2020-06-29 11:00:00,184.5,184.74,184.25,184.25,8036.0,184.5,184.74,184.25,184.25,8036.0
2020-06-29 11:05:00,184.21,184.47,183.98,184.01,21841.0,184.21,184.47,183.98,184.01,21841.0
2020-06-29 11:10:00,184.16,184.16,183.82,183.95,5302.0,184.16,184.16,183.82,183.95,5302.0
2020-06-29 11:15:00,184.08,184.83,184.07,184.67,13609.0,184.08,184.83,184.07,184.67,13609.0
2020-06-29 11:20:00,184.78,185.11,184.77,184.94,7846.0,184.78,185.11,184.77,184.94,7846.0
2020-06-29 11:25:00,184.89,185.27,184.71,185.21,5893.0,184.89,185.27,184.71,185.21,5893.0
2020-06-29 11:30:00,185.26,185.44,184.93,185.07,8650.0,185.26,185.44,184.93,185.07,8650.0
2020-06-29 11:35:00,185.05,185.21,184.71,185.0,3875.0,185.05,185.21,184.71,185.0,3875.0
2020-06-29 11:40:00,185.18,185.25,184.79,185.13,5230.0,185.18,185.25,184.79,185.13,5230.0
2020-06-29 11:45:00,185.16,185.44,184.94,185.36,4187.0,185.16,185.44,184.94,185.36,4187.0
2020-06-29 11:50:00,185.34,185.38,185.19,185.19,3800.0,185.34,185.38,185.19,185.19,3800.0
2020-06-29 11:55:00,185.06,185.36,184.89,185.3,7022.0,185.06,185.36,184.89,185.3,7022.0
2020-06-29 12:00:00,185.46,185.58,185.21,185.22,7700.0,185.46,185.58,185.21,185.22,7700.0
2020-06-29 12:05:00,185.28,185.35,184.75,185.24,9860.0,185.28,185.35,184.75,185.24,9860.0
2020-06-29 12:10:00,185.26,185.29,184.9,185.19,7814.0,185.26,185.29,184.9,185.19,7814.0
2020-06-29 12:15:00,185.19,185.44,185.08,185.37,7781.0,185.19,185.44,185.08,185.37,7781.0
2020-06-29 12:20:00,185.36,185.58,185.16,185.22,4992.0,185.36,185.58,185.16,185.22,4992.0
2020-06-29 12:25:00,185.22,185.69,185.21,185.68,8860.0,185.22,185.69,185.21,185.68,8860.0
2020-06-29 12:30:00,185.71,185.83,185.56,185.56,10526.0,185.71,185.83,185.56,185.56,10526.0
2020-06-29 12:35:00,185.61,185.88,185.59,185.85,12688.0,185.61,185.88,185.59,185.85,12688.0
2020-06-29 12:40:00,185.87,185.91,185.59,185.7,12091.0,185.87,185.91,185.59,185.7,12091.0
2020-06-29 12:45:00,185.66,185.9,185.61,185.9,10245.0,185.66,185.9,185.61,185.9,10245.0
2020-06-29 12:50:00,185.92,186.14,185.83,186.0,9968.0,185.92,186.14,185.83,186.0,9968.0
2020-06-29 12:55:00,186.06,186.08,185.7,185.85,12824.0,186.06,186.08,185.7,185.85,12824.0
2020-06-29 13:00:00,185.92,185.92,185.12,185.19,10750.0,185.92,185.92,185.12,185.19,10750.0
2020-06-29 13:05:00,185.23,185.47,185.08,185.4,11718.0,185.23,185.47,185.08,185.4,11718.0
2020-06-29 13:10:00,185.35,185.41,185.12,185.36,7640.0,185.35,185.41,185.12,185.36,7640.0
2020-06-29 13:15:00,185.36,185.43,185.19,185.25,9637.0,185.36,185.43,185.19,185.25,9637.0
2020-06-29 13:20:00,185.25,185.54,185.21,185.37,12497.0,185.25,185.54,185.21,185.37,12497.0
2020-06-29 13:25:00,185.37,185.43,185.13,185.16,11691.0,185.37,185.43,185.13,185.16,11691.0
2020-06-29 13:30:00,185.17,185.25,185.11,185.23,11699.0,185.17,185.25,185.11,185.23,11699.0
2020-06-29 13:35:00,185.19,185.37,184.97,185.37,8961.0,185.19,185.37,184.97,185.37,8961.0
2020-06-29 13:40:00,185.37,185.67,185.25,185.28,6302.0,185.37,185.67,185.25,185.28,6302.0
2020-06-29 13:45:00,185.28,185.64,185.26,185.52,9864.0,185.28,185.64,185.26,185.52,9864.0
2020-06-29 13:50:00,185.5,185.57,185.22,185.39,10961.0,185.5,185.57,185.22,185.39,10961.0
2020-06-29 13:55:00,185.33,185.53,185.22,185.39,9813.0,185.33,185.53,185.22,185.39,9813.0
2020-06-29 14:00:00,185.46,185.95,185.39,185.65,15347.0,185.46,185.95,185.39,185.65,15347.0
2020-06-29 14:05:00,185.65,185.65,185.19,185.25,14269.0,185.65,185.65,185.19,185.25,14269.0
2020-06-29 14:10:00,185.25,185.42,185.23,185.34,7900.0,185.25,185.42,185.23,185.34,7900.0
2020-06-29 14:15:00,185.34,185.76,185.12,185.25,33483.0,185.34,185.76,185.12,185.25,33483.0
2020-06-29 14:20:00,185.25,185.71,185.25,185.5,22415.0,185.25,185.71,185.25,185.5,22415.0
2020-06-29 14:25:00,185.5,185.62,185.34,185.4,12525.0,185.5,185.62,185.34,185.4,12525.0
2020-06-29 14:30:00,185.39,185.59,185.39,185.5,13624.0,185.39,185.59,185.39,185.5,13624.0
2020-06-29 14:35:00,185.53,185.69,185.43,185.59,7743.0,185.53,185.69,185.43,185.59,7743.0
2020-06-29 14:40:00,185.56,185.69,185.47,185.49,7718.0,185.56,185.69,185.47,185.49,7718.0
2020-06-29 14:45:00,185.49,185.63,184.99,184.99,18994.0,185.49,185.63,184.99,184.99,18994.0
2020-06-29 14:50:00,185.02,185.03,184.72,184.72,16963.0,185.02,185.03,184.72,184.72,16963.0
2020-06-29 14:55:00,184.7,184.99,184.61,184.88,13576.0,184.7,184.99,184.61,184.88,13576.0
2020-06-29 15:00:00,184.9,184.93,184.52,184.58,16153.0,184.9,184.93,184.52,184.58,16153.0
2020-06-29 15:05:00,184.61,184.88,184.61,184.86,14889.0,184.61,184.88,184.61,184.86,14889.0
2020-06-29 15:10:00,184.86,184.91,184.54,184.65,18749.0,184.86,184.91,184.54,184.65,18749.0
2020-06-29 15:15:00,184.67,185.16,184.65,185.09,21276.0,184.67,185.16,184.65,185.09,21276.0
2020-06-29 15:20:00,185.09,185.34,185.09,185.12,19631.0,185.09,185.34,185.09,185.12,19631.0
2020-06-29 15:25:00,185.17,185.48,185.0,185.34,14184.0,185.17,185.48,185.0,185.34,14184.0
2020-06-29 15:30:00,185.3,185.82,185.3,185.57,15690.0,185.3,185.82,185.3,185.57,15690.0
2020-06-29 15:35:00,185.58,185.67,185.38,185.54,12860.0,185.58,185.67,185.38,185.54,12860.0
2020-06-29 15:40:00,185.58,185.58,185.22,185.49,15570.0,185.58,185.58,185.22,185.49,15570.0
2020-06-29 15:45:00,185.52,185.78,185.22,185.37,16962.0,185.52,185.78,185.22,185.37,16962.0
2020-06-29 15:50:00,185.37,186.0,185.3,185.96,31080.0,185.37,186.0,185.3,185.96,31080.0
2020-06-29 15:55:00,186.0,186.3,185.78,186.3,34586.0,186.0,186.3,185.78,186.3,34586.0
2020-06-30 09:30:00,186.18,187.89,185.02,186.95,33089.0,186.18,187.89,185.02,186.95,33089.0
2020-06-30 09:35:00,187.12,187.79,186.84,187.43,13025.0,187.12,187.79,186.84,187.43,13025.0
2020-06-30 09:40:00,187.32,187.32,186.61,186.83,8633.0,187.32,187.32,186.61,186.83,8633.0
2020-06-30 09:45:00,186.94,187.03,186.3,186.44,13701.0,186.94,187.03,186.3,186.44,13701.0
2020-06-30 09:50:00,186.29,187.02,185.92,186.9,9137.0,186.29,187.02,185.92,186.9,9137.0
2020-06-30 09:55:00,187.0,187.57,186.88,187.0,19103.0,187.0,187.57,186.88,187.0,19103.0
2020-06-30 10:00:00,187.1,187.58,187.08,187.31,7103.0,187.1,187.58,187.08,187.31,7103.0
2020-06-30 10:05:00,187.44,188.25,187.14,187.98,19091.0,187.44,188.25,187.14,187.98,19091.0
2020-06-30 10:10:00,187.95,187.95,187.43,187.52,13448.0,187.95,187.95,187.43,187.52,13448.0
2020-06-30 10:15:00,187.44,187.68,187.26,187.67,11857.0,187.44,187.68,187.26,187.67,11857.0
2020-06-30 10:20:00,187.66,187.74,187.31,187.62,11427.0,187.66,187.74,187.31,187.62,11427.0
2020-06-30 10:25:00,187.62,187.68,186.82,187.16,15283.0,187.62,187.68,186.82,187.16,15283.0
2020-06-30 10:30:00,187.18,187.25,186.74,186.81,18847.0,187.18,187.25,186.74,186.81,18847.0
2020-06-30 10:35:00,186.79,187.13,186.71,186.85,14130.0,186.79,187.13,186.71,186.85,14130.0
2020-06-30 10:40:00,186.8,187.53,186.79,187.06,9234.0,186.8,187.53,186.79,187.06,9234.0
2020-06-30 10:45:00,187.06,187.07,186.66,186.67,9209.0,187.06,187.07,186.66,186.67,9209.0
2020-06-30 10:50:00,186.59,187.12,186.59,186.78,7815.0,186.59,187.12,186.59,186.78,7815.0
2020-06-30 10:55:00,186.89,187.21,186.74,187.12,9311.0,186.89,187.21,186.74,187.12,9311.0
2020-06-30 11:00:00,187.2,187.41,187.06,187.23,10719.0,187.2,187.41,187.06,187.23,10719.0
2020-06-30 11:05:00,187.25,187.57,187.1,187.57,10316.0,187.25,187.57,187.1,187.57,10316.0
2020-06-30 11:10:00,187.66,188.04,187.45,188.04,14841.0,187.66,188.04,187.45,188.04,14841.0
2020-06-30 11:15:00,188.05,188.07,187.58,187.65,14327.0,188.05,188.07,187.58,187.65,14327.0
2020-06-30 11:20:00,187.64,187.8,187.48,187.57,14052.0,187.64,187.8,187.48,187.57,14052.0
2020-06-30 11:25:00,187.59,187.78,187.13,187.13,15638.0,187.59,187.78,187.13,187.13,15638.0
2020-06-30 11:30:00,187.13,187.15,186.76,186.82,14808.0,187.13,187.15,186.76,186.82,14808.0
2020-06-30 11:35:00,186.85,187.07,186.65,187.07,10155.0,186.85,187.07,186.65,187.07,10155.0
2020-06-30 11:40:00,187.05,187.28,186.92,187.0,13733.0,187.05,187.28,186.92,187.0,13733.0
2020-06-30 11:45:00,187.01,187.29,186.97,187.14,8897.0,187.01,187.29,186.97,187.14,8897.0
2020-06-30 11:50:00,187.09,187.09,186.74,186.9,7889.0,187.09,187.09,186.74,186.9,7889.0
2020-06-30 11:55:00,186.91,186.98,186.8,186.92,10437.0,186.91,186.98,186.8,186.92,10437.0
2020-06-30 12:00:00,186.91,187.09,186.78,187.08,11207.0,186.91,187.09,186.78,187.08,11207.0
2020-06-30 12:05:00,187.1,187.74,187.1,187.73,10253.0,187.1,187.74,187.1,187.73,10253.0
2020-06-30 12:10:00,187.77,188.2,187.75,188.11,12009.0,187.77,188.2,187.75,188.11,12009.0
2020-06-30 12:15:00,188.09,188.4,188.09,188.16,10806.0,188.09,188.4,188.09,188.16,10806.0
2020-06-30 12:20:00,188.08,188.16,187.98,188.04,8280.0,188.08,188.16,187.98,188.04,8280.0
2020-06-30 12:25:00,188.05,188.12,187.86,187.99,9291.0,188.05,188.12,187.86,187.99,9291.0
2020-06-30 12:30:00,187.99,188.13,187.76,187.88,16003.0,187.99,188.13,187.76,187.88,16003.0
2020-06-30 12:35:00,187.91,188.18,187.84,188.02,5889.0,187.91,188.18,187.84,188.02,5889.0
2020-06-30 12:40:00,188.01,188.01,187.52,187.75,10319.0,188.01,188.01,187.52,187.75,10319.0
2020-06-30 12:45:00,187.75,187.84,187.67,187.76,8705.0,187.75,187.84,187.67,187.76,8705.0
2020-06-30 12:50:00,187.77,187.99,187.76,187.99,13068.0,187.77,187.99,187.76,187.99,13068.0
2020-06-30 12:55:00,187.99,188.29,187.96,188.16,11682.0,187.99,188.29,187.96,188.16,11682.0
2020-06-30 13:00:00,188.17,188.66,188.12,188.66,10719.0,188.17,188.66,188.12,188.66,10719.0
2020-06-30 13:05:00,188.69,188.69,188.21,188.41,8952.0,188.69,188.69,188.21,188.41,8952.0
2020-06-30 13:10:00,188.37,188.4,188.19,188.36,7549.0,188.37,188.4,188.19,188.36,7549.0
2020-06-30 13:15:00,188.45,188.46,188.04,188.24,9450.0,188.45,188.46,188.04,188.24,9450.0
2020-06-30 13:20:00,188.24,188.35,188.08,188.28,8102.0,188.24,188.35,188.08,188.28,8102.0
2020-06-30 13:25:00,188.3,188.33,188.2,188.25,7748.0,188.3,188.33,188.2,188.25,7748.0
2020-06-30 13:30:00,188.22,188.53,188.13,188.39,9505.0,188.22,188.53,188.13,188.39,9505.0
2020-06-30 13:35:00,188.42,188.42,187.68,187.68,10877.0,188.42,188.42,187.68,187.68,10877.0
2020-06-30 13:40:00,187.75,187.78,187.35,187.52,11985.0,187.75,187.78,187.35,187.52,11985.0
2020-06-30 13:45:00,187.54,188.16,187.54,188.02,9259.0,187.54,188.16,187.54,188.02,9259.0
2020-06-30 13:50:00,187.98,188.0,187.74,187.85,6129.0,187.98,188.0,187.74,187.85,6129.0
2020-06-30 13:55:00,187.85,187.85,187.62,187.65,7413.0,187.85,187.85,187.62,187.65,7413.0
2020-06-30 14:00:00,187.62,187.62,187.15,187.32,9095.0,187.62,187.62,187.15,187.32,9095.0
2020-06-30 14:05:00,187.27,187.27,186.95,187.1,7647.0,187.27,187.27,186.95,187.1,7647.0
2020-06-30 14:10:00,187.13,187.13,186.76,186.79,12271.0,187.13,187.13,186.76,186.79,12271.0
2020-06-30 14:15:00,186.79,187.09,186.76,187.05,8859.0,186.79,187.09,186.76,187.05,8859.0
2020-06-30 14:20:00,187.01,187.15,186.94,187.15,9164.0,187.01,187.15,186.94,187.15,9164.0
2020-06-30 14:25:00,187.18,187.71,187.16,187.63,14053.0,187.18,187.71,187.16,187.63,14053.0
2020-06-30 14:30:00,187.63,187.63,187.31,187.39,7547.0,187.63,187.63,187.31,187.39,7547.0
2020-06-30 14:35:00,187.46,187.65,187.35,187.65,6603.0,187.46,187.65,187.35,187.65,6603.0
2020-06-30 14:40:00,187.75,187.86,187.55,187.81,11319.0,187.75,187.86,187.55,187.81,11319.0
2020-06-30 14:45:00,187.77,187.79,187.53,187.57,6909.0,187.77,187.79,187.53,187.57,6909.0
2020-06-30 14:50:00,187.57,187.64,187.38,187.64,6324.0,187.57,187.64,187.38,187.64,6324.0
2020-06-30 14:55:00,187.65,187.65,187.24,187.49,10264.0,187.65,187.65,187.24,187.49,10264.0
2020-06-30 15:00:00,187.37,187.41,186.9,186.94,11716.0,187.37,187.41,186.9,186.94,11716.0
2020-06-30 15:05:00,186.96,187.05,186.44,186.6,12291.0,186.96,187.05,186.44,186.6,12291.0
2020-06-30 15:10:00,186.64,186.89,186.52,186.84,14576.0,186.64,186.89,186.52,186.84,14576.0
2020-06-30 15:15:00,186.86,187.27,186.64,187.17,13777.0,186.86,187.27,186.64,187.17,13777.0
2020-06-30 15:20:00,187.15,187.57,187.1,187.31,10029.0,187.15,187.57,187.1,187.31,10029.0
2020-06-30 15:25:00,187.32,187.48,187.23,187.24,11879.0,187.32,187.48,187.23,187.24,11879.0
2020-06-30 15:30:00,187.21,187.42,187.02,187.24,57893.0,187.21,187.42,187.02,187.24,57893.0
2020-06-30 15:35:00,187.26,187.53,187.23,187.25,102169.0,187.26,187.53,187.23,187.25,102169.0
2020-06-30 15:40:00,187.26,187.36,186.72,186.88,24864.0,187.26,187.36,186.72,186.88,24864.0
2020-06-30 15:45:00,186.88,187.16,186.64,186.83,20767.0,186.88,187.16,186.64,186.83,20767.0
2020-06-30 15:50:00,186.82,187.41,186.82,187.32,38985.0,186.82,187.41,186.82,187.32,38985.0
2020-06-30 15:55:00,187.3,187.54,187.2,187.2,59899.0,187.3,187.54,187.2,187.2,59899.0
2020-07-01 09:30:00,187.37,190.9,186.65,189.63,84392.0,187.37,190.9,186.65,189.63,84392.0
2020-07-01 09:35:00,189.27,189.96,187.7,188.08,17119.0,189.27,189.96,187.7,188.08,17119.0
2020-07-01 09:40:00,188.14,189.11,188.1,188.55,16192.0,188.14,189.11,188.1,188.55,16192.0
2020-07-01 09:45:00,188.47,188.47,187.2,187.28,15371.0,188.47,188.47,187.2,187.28,15371.0
2020-07-01 09:50:00,187.4,188.16,186.96,187.16,20739.0,187.4,188.16,186.96,187.16,20739.0
2020-07-01 09:55:00,187.27,187.69,186.17,187.67,18739.0,187.27,187.69,186.17,187.67,18739.0
2020-07-01 10:00:00,187.68,187.96,187.4,187.82,13450.0,187.68,187.96,187.4,187.82,13450.0
2020-07-01 10:05:00,187.89,189.04,187.89,188.97,19898.0,187.89,189.04,187.89,188.97,19898.0
2020-07-01 10:10:00,188.98,188.98,188.44,188.81,15557.0,188.98,188.98,188.44,188.81,15557.0
2020-07-01 10:15:00,188.76,189.61,188.56,189.53,15774.0,188.76,189.61,188.56,189.53,15774.0
2020-07-01 10:20:00,189.62,190.0,189.42,189.84,28667.0,189.62,190.0,189.42,189.84,28667.0
2020-07-01 10:25:00,189.93,190.46,189.86,189.93,20053.0,189.93,190.46,189.86,189.93,20053.0
2020-07-01 10:30:00,190.01,191.25,189.8,191.22,43654.0,190.01,191.25,189.8,191.22,43654.0
2020-07-01 10:35:00,191.25,191.27,190.77,191.23,26344.0,191.25,191.27,190.77,191.23,26344.0
2020-07-01 10:40:00,191.2,191.4,190.52,190.73,22452.0,191.2,191.4,190.52,190.73,22452.0
2020-07-01 10:45:00,190.73,190.75,189.6,189.75,18825.0,190.73,190.75,189.6,189.75,18825.0
2020-07-01 10:50:00,189.75,190.28,189.72,189.97,17735.0,189.75,190.28,189.72,189.97,17735.0
2020-07-01 10:55:00,189.9,189.95,189.61,189.62,15173.0,189.9,189.95,189.61,189.62,15173.0
2020-07-01 11:00:00,189.72,189.86,189.45,189.82,24142.0,189.72,189.86,189.45,189.82,24142.0
2020-07-01 11:05:00,189.83,190.35,189.77,190.21,14102.0,189.83,190.35,189.77,190.21,14102.0
2020-07-01 11:10:00,190.22,190.52,189.95,190.5,19740.0,190.22,190.52,189.95,190.5,19740.0
2020-07-01 11:15:00,190.63,190.91,190.6,190.71,16827.0,190.63,190.91,190.6,190.71,16827.0
2020-07-01 11:20:00,190.65,190.99,190.58,190.76,21192.0,190.65,190.99,190.58,190.76,21192.0
2020-07-01 11:25:00,190.75,190.89,190.04,190.04,23754.0,190.75,190.89,190.04,190.04,23754.0
2020-07-01 11:30:00,190.07,190.23,189.83,189.84,16649.0,190.07,190.23,189.83,189.84,16649.0
2020-07-01 11:35:00,189.89,190.1,189.67,189.9,12197.0,189.89,190.1,189.67,189.9,12197.0
2020-07-01 11:40:00,189.84,190.16,189.73,190.04,11942.0,189.84,190.16,189.73,190.04,11942.0
2020-07-01 11:45:00,190.06,190.71,189.88,190.52,13171.0,190.06,190.71,189.88,190.52,13171.0
2020-07-01 11:50:00,190.46,190.57,190.21,190.23,12301.0,190.46,190.57,190.21,190.23,12301.0
2020-07-01 11:55:00,190.29,190.4,190.07,190.35,18385.0,190.29,190.4,190.07,190.35,18385.0
2020-07-01 12:00:00,190.33,190.67,190.3,190.59,13170.0,190.33,190.67,190.3,190.59,13170.0
2020-07-01 12:05:00,190.59,190.84,190.56,190.67,8136.0,190.59,190.84,190.56,190.67,8136.0
2020-07-01 12:10:00,190.65,190.9,190.47,190.87,19714.0,190.65,190.9,190.47,190.87,19714.0
2020-07-01 12:15:00,190.91,191.24,190.84,191.02,13863.0,190.91,191.24,190.84,191.02,13863.0
2020-07-01 12:20:00,191.01,191.37,190.72,191.37,20785.0,191.01,191.37,190.72,191.37,20785.0
2020-07-01 12:25:00,191.4,191.55,191.09,191.09,9660.0,191.4,191.55,191.09,191.09,9660.0
2020-07-01 12:30:00,191.15,191.42,191.12,191.18,12255.0,191.15,191.42,191.12,191.18,12255.0
2020-07-01 12:35:00,191.19,191.39,191.11,191.22,10221.0,191.19,191.39,191.11,191.22,10221.0
2020-07-01 12:40:00,191.18,191.41,190.92,191.41,12729.0,191.18,191.41,190.92,191.41,12729.0
2020-07-01 12:45:00,191.42,191.57,190.95,191.05,24159.0,191.42,191.57,190.95,191.05,24159.0
2020-07-01 12:50:00,191.09,191.09,190.77,190.96,18166.0,191.09,191.09,190.77,190.96,18166.0
2020-07-01 12:55:00,190.96,191.27,190.87,191.21,44668.0,190.96,191.27,190.87,191.21,44668.0
2020-07-01 13:00:00,191.23,191.27,190.82,190.82,13211.0,191.23,191.27,190.82,190.82,13211.0
2020-07-01 13:05:00,190.87,190.94,190.52,190.54,21415.0,190.87,190.94,190.52,190.54,21415.0
2020-07-01 13:10:00,190.52,190.78,190.52,190.75,12312.0,190.52,190.78,190.52,190.75,12312.0
2020-07-01 13:15:00,190.76,191.03,190.7,190.82,28580.0,190.76,191.03,190.7,190.82,28580.0
2020-07-01 13:20:00,190.79,190.84,190.56,190.77,11384.0,190.79,190.84,190.56,190.77,11384.0
2020-07-01 13:25:00,190.79,191.02,190.78,190.9,8741.0,190.79,191.02,190.78,190.9,8741.0
2020-07-01 13:30:00,190.86,191.2,190.86,191.14,11345.0,190.86,191.2,190.86,191.14,11345.0
2020-07-01 13:35:00,191.13,191.54,191.11,191.51,11095.0,191.13,191.54,191.11,191.51,11095.0
2020-07-01 13:40:00,191.5,191.51,191.09,191.25,18427.0,191.5,191.51,191.09,191.25,18427.0
2020-07-01 13:45:00,191.25,191.47,191.25,191.47,11899.0,191.25,191.47,191.25,191.47,11899.0
2020-07-01 13:50:00,191.45,191.57,191.33,191.57,12291.0,191.45,191.57,191.33,191.57,12291.0
2020-07-01 13:55:00,191.54,191.6,191.33,191.4,14184.0,191.54,191.6,191.33,191.4,14184.0
2020-07-01 14:00:00,191.4,191.95,191.29,191.78,30758.0,191.4,191.95,191.29,191.78,30758.0
2020-07-01 14:05:00,191.79,191.79,191.31,191.65,14737.0,191.79,191.79,191.31,191.65,14737.0
2020-07-01 14:10:00,191.67,191.94,191.62,191.87,10551.0,191.67,191.94,191.62,191.87,10551.0
2020-07-01 14:15:00,191.9,192.02,191.62,191.66,20075.0,191.9,192.02,191.62,191.66,20075.0
2020-07-01 14:20:00,191.71,191.85,191.58,191.58,11119.0,191.71,191.85,191.58,191.58,11119.0
2020-07-01 14:25:00,191.63,191.74,191.45,191.73,11230.0,191.63,191.74,191.45,191.73,11230.0
2020-07-01 14:30:00,191.75,192.02,191.36,191.47,18106.0,191.75,192.02,191.36,191.47,18106.0
2020-07-01 14:35:00,191.42,191.44,191.12,191.29,10021.0,191.42,191.44,191.12,191.29,10021.0
2020-07-01 14:40:00,191.29,191.6,191.22,191.4,12779.0,191.29,191.6,191.22,191.4,12779.0
2020-07-01 14:45:00,191.44,192.06,191.25,191.88,20011.0,191.44,192.06,191.25,191.88,20011.0
2020-07-01 14:50:00,191.93,192.22,191.9,192.21,14769.0,191.93,192.22,191.9,192.21,14769.0
2020-07-01 14:55:00,192.23,192.43,192.01,192.04,13806.0,192.23,192.43,192.01,192.04,13806.0
2020-07-01 15:00:00,192.03,192.21,191.91,192.03,21877.0,192.03,192.21,191.91,192.03,21877.0
2020-07-01 15:05:00,192.03,192.37,192.02,192.29,22562.0,192.03,192.37,192.02,192.29,22562.0
2020-07-01 15:10:00,192.28,192.39,192.08,192.39,22791.0,192.28,192.39,192.08,192.39,22791.0
2020-07-01 15:15:00,192.41,192.55,192.29,192.46,22941.0,192.41,192.55,192.29,192.46,22941.0
2020-07-01 15:20:00,192.44,192.95,192.4,192.8,23318.0,192.44,192.95,192.4,192.8,23318.0
2020-07-01 15:25:00,192.8,192.94,192.46,192.74,46192.0,192.8,192.94,192.46,192.74,46192.0
2020-07-01 15:30:00,192.75,192.94,192.6,192.73,39687.0,192.75,192.94,192.6,192.73,39687.0
2020-07-01 15:35:00,192.78,192.89,191.89,192.14,52779.0,192.78,192.89,191.89,192.14,52779.0
2020-07-01 15:40:00,192.07,192.39,191.97,192.12,14209.0,192.07,192.39,191.97,192.12,14209.0
2020-07-01 15:45:00,192.09,192.22,191.89,191.96,21666.0,192.09,192.22,191.89,191.96,21666.0
2020-07-01 15:50:00,191.93,192.14,191.65,191.74,42043.0,191.93,192.14,191.65,191.74,42043.0
2020-07-01 15:55:00,191.72,191.82,191.34,191.56,45563.0,191.72,191.82,191.34,191.56,45563.0
2020-07-02 09:30:00,193.97,194.0,192.75,192.75,49284.0,193.97,194.0,192.75,192.75,49284.0
2020-07-02 09:35:00,192.59,192.59,190.92,191.5,23309.0,192.59,192.59,190.92,191.5,23309.0
2020-07-02 09:40:00,191.64,192.0,191.25,191.85,11934.0,191.64,192.0,191.25,191.85,11934.0
2020-07-02 09:45:00,192.0,192.03,191.54,191.74,9280.0,192.0,192.03,191.54,191.74,9280.0
2020-07-02 09:50:00,191.89,192.2,191.5,191.7,41324.0,191.89,192.2,191.5,191.7,41324.0
2020-07-02 09:55:00,191.8,192.04,191.52,191.77,11055.0,191.8,192.04,191.52,191.77,11055.0
2020-07-02 10:00:00,191.77,192.73,191.68,192.55,97353.0,191.77,192.73,191.68,192.55,97353.0
2020-07-02 10:05:00,192.51,193.12,192.46,193.07,13539.0,192.51,193.12,192.46,193.07,13539.0
2020-07-02 10:10:00,193.2,193.34,192.67,192.72,14325.0,193.2,193.34,192.67,192.72,14325.0
2020-07-02 10:15:00,192.8,193.38,192.8,193.24,8268.0,192.8,193.38,192.8,193.24,8268.0
2020-07-02 10:20:00,193.25,193.4,192.89,193.12,12769.0,193.25,193.4,192.89,193.12,12769.0
2020-07-02 10:25:00,193.2,193.24,192.05,192.16,12700.0,193.2,193.24,192.05,192.16,12700.0
2020-07-02 10:30:00,192.04,192.4,191.81,191.81,9504.0,192.04,192.4,191.81,191.81,9504.0
2020-07-02 10:35:00,191.81,192.32,191.81,192.23,12587.0,191.81,192.32,191.81,192.23,12587.0
2020-07-02 10:40:00,192.27,192.77,192.21,192.59,12853.0,192.27,192.77,192.21,192.59,12853.0
2020-07-02 10:45:00,192.55,192.6,191.79,191.87,20713.0,192.55,192.6,191.79,191.87,20713.0
2020-07-02 10:50:00,191.86,191.86,190.9,191.11,17668.0,191.86,191.86,190.9,191.11,17668.0
2020-07-02 10:55:00,191.05,191.19,190.79,190.79,15479.0,191.05,191.19,190.79,190.79,15479.0
2020-07-02 11:00:00,190.8,191.02,190.07,190.45,14897.0,190.8,191.02,190.07,190.45,14897.0
2020-07-02 11:05:00,190.49,191.05,190.44,191.01,10024.0,190.49,191.05,190.44,191.01,10024.0
2020-07-02 11:10:00,191.03,191.08,190.46,190.5,12049.0,191.03,191.08,190.46,190.5,12049.0
2020-07-02 11:15:00,190.56,190.77,190.31,190.74,6953.0,190.56,190.77,190.31,190.74,6953.0
2020-07-02 11:20:00,190.73,190.9,190.52,190.77,12010.0,190.73,190.9,190.52,190.77,12010.0
2020-07-02 11:25:00,190.68,190.69,190.05,190.06,8181.0,190.68,190.69,190.05,190.06,8181.0
2020-07-02 11:30:00,190.08,191.0,190.07,190.82,10061.0,190.08,191.0,190.07,190.82,10061.0
2020-07-02 11:35:00,190.77,190.91,190.7,190.9,3200.0,190.77,190.91,190.7,190.9,3200.0
2020-07-02 11:40:00,190.89,191.37,190.81,191.28,7855.0,190.89,191.37,190.81,191.28,7855.0
2020-07-02 11:45:00,191.26,191.5,191.16,191.5,5750.0,191.26,191.5,191.16,191.5,5750.0
2020-07-02 11:50:00,191.47,191.65,191.36,191.64,6218.0,191.47,191.65,191.36,191.64,6218.0
2020-07-02 11:55:00,191.68,191.77,191.57,191.71,13774.0,191.68,191.77,191.57,191.71,13774.0
2020-07-02 12:00:00,191.71,191.74,191.27,191.54,7741.0,191.71,191.74,191.27,191.54,7741.0
2020-07-02 12:05:00,191.57,191.86,191.57,191.73,7438.0,191.57,191.86,191.57,191.73,7438.0
2020-07-02 12:10:00,191.76,192.0,191.68,191.97,9737.0,191.76,192.0,191.68,191.97,9737.0
2020-07-02 12:15:00,191.93,191.95,191.22,191.22,11473.0,191.93,191.95,191.22,191.22,11473.0
2020-07-02 12:20:00,191.3,191.7,191.3,191.69,4515.0,191.3,191.7,191.3,191.69,4515.0
2020-07-02 12:25:00,191.77,191.88,191.62,191.66,6575.0,191.77,191.88,191.62,191.66,6575.0
2020-07-02 12:30:00,191.65,191.8,191.44,191.58,6584.0,191.65,191.8,191.44,191.58,6584.0
2020-07-02 12:35:00,191.56,191.72,191.43,191.72,4773.0,191.56,191.72,191.43,191.72,4773.0
2020-07-02 12:40:00,191.7,191.75,191.56,191.65,3707.0,191.7,191.75,191.56,191.65,3707.0
2020-07-02 12:45:00,191.65,191.83,191.52,191.81,9122.0,191.65,191.83,191.52,191.81,9122.0
2020-07-02 12:50:00,191.74,191.83,191.24,191.24,6108.0,191.74,191.83,191.24,191.24,6108.0
2020-07-02 12:55:00,191.17,191.63,191.17,191.63,4959.0,191.17,191.63,191.17,191.63,4959.0
2020-07-02 13:00:00,191.62,191.63,191.25,191.29,4865.0,191.62,191.63,191.25,191.29,4865.0
2020-07-02 13:05:00,191.24,191.37,191.02,191.02,5915.0,191.24,191.37,191.02,191.02,5915.0
2020-07-02 13:10:00,191.02,191.02,190.86,190.92,6148.0,191.02,191.02,190.86,190.92,6148.0
2020-07-02 13:15:00,190.95,191.29,190.91,191.21,5827.0,190.95,191.29,190.91,191.21,5827.0
2020-07-02 13:20:00,191.24,191.27,191.11,191.13,4200.0,191.24,191.27,191.11,191.13,4200.0
2020-07-02 13:25:00,191.14,191.21,191.02,191.21,7026.0,191.14,191.21,191.02,191.21,7026.0
2020-07-02 13:30:00,191.21,191.37,191.2,191.3,6207.0,191.21,191.37,191.2,191.3,6207.0
2020-07-02 13:35:00,191.33,191.41,191.17,191.24,5010.0,191.33,191.41,191.17,191.24,5010.0
2020-07-02 13:40:00,191.27,191.28,190.8,190.93,6750.0,191.27,191.28,190.8,190.93,6750.0
2020-07-02 13:45:00,190.92,191.21,190.91,191.21,8305.0,190.92,191.21,190.91,191.21,8305.0
2020-07-02 13:50:00,191.15,191.17,190.91,190.98,6397.0,191.15,191.17,190.91,190.98,6397.0
2020-07-02 13:55:00,190.93,190.93,190.48,190.6,8216.0,190.93,190.93,190.48,190.6,8216.0
2020-07-02 14:00:00,190.58,190.64,190.37,190.55,6863.0,190.58,190.64,190.37,190.55,6863.0
2020-07-02 14:05:00,190.51,190.77,190.48,190.61,7440.0,190.51,190.77,190.48,190.61,7440.0
2020-07-02 14:10:00,190.63,190.63,190.45,190.49,4321.0,190.63,190.63,190.45,190.49,4321.0
2020-07-02 14:15:00,190.5,190.67,190.46,190.66,4184.0,190.5,190.67,190.46,190.66,4184.0
2020-07-02 14:20:00,190.65,190.76,190.61,190.71,9600.0,190.65,190.76,190.61,190.71,9600.0
2020-07-02 14:25:00,190.72,190.84,190.69,190.73,4089.0,190.72,190.84,190.69,190.73,4089.0
2020-07-02 14:30:00,190.75,190.98,190.66,190.83,7033.0,190.75,190.98,190.66,190.83,7033.0
2020-07-02 14:35:00,190.86,190.86,190.71,190.77,5767.0,190.86,190.86,190.71,190.77,5767.0
2020-07-02 14:40:00,190.79,190.79,190.63,190.72,5427.0,190.79,190.79,190.63,190.72,5427.0
2020-07-02 14:45:00,190.67,190.73,190.58,190.65,8080.0,190.67,190.73,190.58,190.65,8080.0
2020-07-02 14:50:00,190.6,190.75,190.53,190.66,5825.0,190.6,190.75,190.53,190.66,5825.0
2020-07-02 14:55:00,190.7,190.85,190.56,190.7,8970.0,190.7,190.85,190.56,190.7,8970.0
2020-07-02 15:00:00,190.78,190.78,190.39,190.52,4937.0,190.78,190.78,190.39,190.52,4937.0
2020-07-02 15:05:00,190.54,190.64,190.42,190.54,4904.0,190.54,190.64,190.42,190.54,4904.0
2020-07-02 15:10:00,190.45,190.57,190.3,190.34,5717.0,190.45,190.57,190.3,190.34,5717.0
2020-07-02 15:15:00,190.34,190.35,190.1,190.12,6455.0,190.34,190.35,190.1,190.12,6455.0
2020-07-02 15:20:00,190.12,190.2,190.0,190.06,12943.0,190.12,190.2,190.0,190.06,12943.0
2020-07-02 15:25:00,190.04,190.04,189.44,189.47,18482.0,190.04,190.04,189.44,189.47,18482.0
2020-07-02 15:30:00,189.49,190.01,189.49,189.92,17176.0,189.49,190.01,189.49,189.92,17176.0
2020-07-02 15:35:00,189.86,189.86,188.97,189.02,26637.0,189.86,189.86,188.97,189.02,26637.0
2020-07-02 15:40:00,189.0,189.15,188.71,189.04,23177.0,189.0,189.15,188.71,189.04,23177.0
2020-07-02 15:45:00,189.04,189.05,188.53,188.61,34577.0,189.04,189.05,188.53,188.61,34577.0
2020-07-02 15:50:00,188.55,188.67,188.23,188.29,36457.0,188.55,188.67,188.23,188.29,36457.0
2020-07-02 15:55:00,188.27,188.61,188.2,188.45,62438.0,188.27,188.61,188.2,188.45,62438.0
2020-07-06 09:30:00,191.02,192.65,191.02,192.12,34319.0,191.02,192.65,191.02,192.12,34319.0
2020-07-06 09:35:00,192.12,193.6,192.04,192.61,34182.0,192.12,193.6,192.04,192.61,34182.0
2020-07-06 09:40:00,192.78,193.94,192.51,192.66,17617.0,192.78,193.94,192.51,192.66,17617.0
2020-07-06 09:45:00,192.89,193.13,192.44,192.69,9251.0,192.89,193.13,192.44,192.69,9251.0
2020-07-06 09:50:00,192.68,192.91,191.55,192.14,8939.0,192.68,192.91,191.55,192.14,8939.0
2020-07-06 09:55:00,192.14,193.04,192.12,193.02,9625.0,192.14,193.04,192.12,193.02,9625.0
2020-07-06 10:00:00,193.11,193.38,192.42,193.29,14585.0,193.11,193.38,192.42,193.29,14585.0
2020-07-06 10:05:00,193.25,193.32,192.61,193.25,7851.0,193.25,193.32,192.61,193.25,7851.0
2020-07-06 10:10:00,193.39,193.48,192.74,193.1,6324.0,193.39,193.48,192.74,193.1,6324.0
2020-07-06 10:15:00,193.48,193.74,193.27,193.74,8722.0,193.48,193.74,193.27,193.74,8722.0
2020-07-06 10:20:00,193.73,193.89,193.61,193.64,6770.0,193.73,193.89,193.61,193.64,6770.0
2020-07-06 10:25:00,193.77,193.83,193.36,193.56,6542.0,193.77,193.83,193.36,193.56,6542.0
2020-07-06 10:30:00,193.5,193.98,193.5,193.92,8191.0,193.5,193.98,193.5,193.92,8191.0
2020-07-06 10:35:00,193.89,194.18,193.79,194.15,19794.0,193.89,194.18,193.79,194.15,19794.0
2020-07-06 10:40:00,194.24,194.37,193.84,194.04,8919.0,194.24,194.37,193.84,194.04,8919.0
2020-07-06 10:45:00,194.05,194.13,193.66,193.77,6312.0,194.05,194.13,193.66,193.77,6312.0
2020-07-06 10:50:00,193.9,193.9,193.52,193.83,5408.0,193.9,193.9,193.52,193.83,5408.0
2020-07-06 10:55:00,193.82,194.0,193.6,193.93,10319.0,193.82,194.0,193.6,193.93,10319.0
2020-07-06 11:00:00,193.92,193.99,193.77,193.95,4386.0,193.92,193.99,193.77,193.95,4386.0
2020-07-06 11:05:00,193.97,194.37,193.91,193.95,8087.0,193.97,194.37,193.91,193.95,8087.0
2020-07-06 11:10:00,193.88,194.44,193.85,194.18,6953.0,193.88,194.44,193.85,194.18,6953.0
2020-07-06 11:15:00,194.12,194.42,194.04,194.42,5959.0,194.12,194.42,194.04,194.42,5959.0
2020-07-06 11:20:00,194.43,194.5,194.19,194.27,7782.0,194.43,194.5,194.19,194.27,7782.0
2020-07-06 11:25:00,194.31,194.33,194.02,194.07,4490.0,194.31,194.33,194.02,194.07,4490.0
2020-07-06 11:30:00,194.07,194.25,193.97,194.19,7506.0,194.07,194.25,193.97,194.19,7506.0
2020-07-06 11:35:00,194.2,194.48,194.2,194.28,7259.0,194.2,194.48,194.2,194.28,7259.0
2020-07-06 11:40:00,194.36,194.58,194.28,194.56,5768.0,194.36,194.58,194.28,194.56,5768.0
2020-07-06 11:45:00,194.54,194.61,194.2,194.25,9054.0,194.54,194.61,194.2,194.25,9054.0
2020-07-06 11:50:00,194.27,194.65,194.25,194.48,12115.0,194.27,194.65,194.25,194.48,12115.0
2020-07-06 11:55:00,194.53,194.53,193.62,193.64,11918.0,194.53,194.53,193.62,193.64,11918.0
2020-07-06 12:00:00,193.67,193.81,193.48,193.72,7201.0,193.67,193.81,193.48,193.72,7201.0
2020-07-06 12:05:00,193.66,193.69,193.23,193.45,8231.0,193.66,193.69,193.23,193.45,8231.0
2020-07-06 12:10:00,193.42,193.48,193.01,193.15,13470.0,193.42,193.48,193.01,193.15,13470.0
2020-07-06 12:15:00,193.09,193.43,193.09,193.31,8475.0,193.09,193.43,193.09,193.31,8475.0
2020-07-06 12:20:00,193.13,193.22,192.84,193.01,12514.0,193.13,193.22,192.84,193.01,12514.0
2020-07-06 12:25:00,193.07,193.27,193.03,193.06,6518.0,193.07,193.27,193.03,193.06,6518.0
2020-07-06 12:30:00,193.0,193.11,192.85,192.89,5053.0,193.0,193.11,192.85,192.89,5053.0
2020-07-06 12:35:00,193.1,193.14,192.96,193.11,4125.0,193.1,193.14,192.96,193.11,4125.0
2020-07-06 12:40:00,193.15,193.64,193.14,193.64,9535.0,193.15,193.64,193.14,193.64,9535.0
2020-07-06 12:45:00,193.62,193.89,193.51,193.85,15810.0,193.62,193.89,193.51,193.85,15810.0
2020-07-06 12:50:00,193.83,193.94,193.71,193.83,12788.0,193.83,193.94,193.71,193.83,12788.0
2020-07-06 12:55:00,193.81,194.16,193.81,194.09,11753.0,193.81,194.16,193.81,194.09,11753.0
2020-07-06 13:00:00,194.2,194.36,194.11,194.36,11858.0,194.2,194.36,194.11,194.36,11858.0
2020-07-06 13:05:00,194.34,194.5,194.1,194.1,24033.0,194.34,194.5,194.1,194.1,24033.0
2020-07-06 13:10:00,194.06,194.19,193.88,194.06,7090.0,194.06,194.19,193.88,194.06,7090.0
2020-07-06 13:15:00,193.96,194.18,193.84,193.91,10929.0,193.96,194.18,193.84,193.91,10929.0
2020-07-06 13:20:00,193.9,193.91,193.62,193.78,6621.0,193.9,193.91,193.62,193.78,6621.0
2020-07-06 13:25:00,193.9,194.47,193.88,194.47,17286.0,193.9,194.47,193.88,194.47,17286.0
2020-07-06 13:30:00,194.51,194.63,194.46,194.49,5953.0,194.51,194.63,194.46,194.49,5953.0
2020-07-06 13:35:00,194.52,194.52,194.36,194.48,8122.0,194.52,194.52,194.36,194.48,8122.0
2020-07-06 13:40:00,194.42,194.53,194.22,194.33,8294.0,194.42,194.53,194.22,194.33,8294.0
2020-07-06 13:45:00,194.38,194.53,194.3,194.42,7275.0,194.38,194.53,194.3,194.42,7275.0
2020-07-06 13:50:00,194.36,194.36,193.65,193.66,14444.0,194.36,194.36,193.65,193.66,14444.0
2020-07-06 13:55:00,193.63,193.75,193.33,193.44,6677.0,193.63,193.75,193.33,193.44,6677.0
2020-07-06 14:00:00,193.43,193.52,192.79,192.79,12153.0,193.43,193.52,192.79,192.79,12153.0
2020-07-06 14:05:00,192.78,192.78,192.23,192.42,10259.0,192.78,192.78,192.23,192.42,10259.0
2020-07-06 14:10:00,192.43,192.43,192.07,192.15,11119.0,192.43,192.43,192.07,192.15,11119.0
2020-07-06 14:15:00,192.09,192.35,192.09,192.18,4446.0,192.09,192.35,192.09,192.18,4446.0
2020-07-06 14:20:00,192.2,192.46,191.99,192.36,8975.0,192.2,192.46,191.99,192.36,8975.0
2020-07-06 14:25:00,192.32,192.34,191.99,192.15,10028.0,192.32,192.34,191.99,192.15,10028.0
2020-07-06 14:30:00,192.16,192.4,192.08,192.19,15004.0,192.16,192.4,192.08,192.19,15004.0
2020-07-06 14:35:00,192.19,192.27,191.86,191.88,8434.0,192.19,192.27,191.86,191.88,8434.0
2020-07-06 14:40:00,191.92,192.05,191.75,191.8,5325.0,191.92,192.05,191.75,191.8,5325.0
2020-07-06 14:45:00,191.82,191.83,191.45,191.76,10903.0,191.82,191.83,191.45,191.76,10903.0
2020-07-06 14:50:00,191.76,191.88,191.54,191.81,8230.0,191.76,191.88,191.54,191.81,8230.0
2020-07-06 14:55:00,191.89,192.05,191.63,192.0,26850.0,191.89,192.05,191.63,192.0,26850.0
2020-07-06 15:00:00,191.95,192.17,191.56,191.92,10915.0,191.95,192.17,191.56,191.92,10915.0
2020-07-06 15:05:00,191.96,191.96,191.41,191.86,13729.0,191.96,191.96,191.41,191.86,13729.0
2020-07-06 15:10:00,191.77,192.07,191.76,191.95,9756.0,191.77,192.07,191.76,191.95,9756.0
2020-07-06 15:15:00,191.95,192.12,191.79,192.07,9921.0,191.95,192.12,191.79,192.07,9921.0
2020-07-06 15:20:00,192.04,192.05,191.56,191.76,11736.0,192.04,192.05,191.56,191.76,11736.0
2020-07-06 15:25:00,191.7,191.81,191.34,191.64,9242.0,191.7,191.81,191.34,191.64,9242.0
2020-07-06 15:30:00,191.66,191.72,191.23,191.47,19053.0,191.66,191.72,191.23,191.47,19053.0
2020-07-06 15:35:00,191.49,191.9,191.34,191.51,27468.0,191.49,191.9,191.34,191.51,27468.0
2020-07-06 15:40:00,191.51,191.65,191.4,191.5,22150.0,191.51,191.65,191.4,191.5,22150.0
2020-07-06 15:45:00,191.5,191.65,191.39,191.62,27298.0,191.5,191.65,191.39,191.62,27298.0
2020-07-06 15:50:00,191.62,191.99,190.39,190.65,72431.0,191.62,191.99,190.39,190.65,72431.0
2020-07-06 15:55:00,190.65,190.82,190.39,190.79,101187.0,190.65,190.82,190.39,190.79,101187.0
2020-07-07 09:30:00,190.47,191.4,189.77,191.12,38228.0,190.47,191.4,189.77,191.12,38228.0
2020-07-07 09:35:00,191.28,191.28,189.39,189.58,28856.0,191.28,191.28,189.39,189.58,28856.0
2020-07-07 09:40:00,189.57,191.24,189.57,190.44,16850.0,189.57,191.24,189.57,190.44,16850.0
2020-07-07 09:45:00,190.4,190.8,189.86,190.21,25203.0,190.4,190.8,189.86,190.21,25203.0
2020-07-07 09:50:00,190.23,190.23,189.29,189.75,21710.0,190.23,190.23,189.29,189.75,21710.0
2020-07-07 09:55:00,189.71,190.28,189.68,189.74,12493.0,189.71,190.28,189.68,189.74,12493.0
2020-07-07 10:00:00,189.83,190.09,189.41,189.89,18838.0,189.83,190.09,189.41,189.89,18838.0
2020-07-07 10:05:00,189.92,190.47,189.7,190.3,10412.0,189.92,190.47,189.7,190.3,10412.0
2020-07-07 10:10:00,190.38,191.15,190.38,190.91,16112.0,190.38,191.15,190.38,190.91,16112.0
2020-07-07 10:15:00,190.9,191.63,190.82,191.51,22758.0,190.9,191.63,190.82,191.51,22758.0
2020-07-07 10:20:00,191.54,191.86,191.42,191.83,13070.0,191.54,191.86,191.42,191.83,13070.0
2020-07-07 10:25:00,191.78,191.79,191.23,191.59,10289.0,191.78,191.79,191.23,191.59,10289.0
2020-07-07 10:30:00,191.53,191.54,190.73,190.74,14266.0,191.53,191.54,190.73,190.74,14266.0
2020-07-07 10:35:00,190.76,190.87,190.35,190.42,6530.0,190.76,190.87,190.35,190.42,6530.0
2020-07-07 10:40:00,190.4,191.05,190.35,190.93,5167.0,190.4,191.05,190.35,190.93,5167.0
2020-07-07 10:45:00,190.82,190.93,190.65,190.91,5885.0,190.82,190.93,190.65,190.91,5885.0
2020-07-07 10:50:00,190.88,191.18,190.74,191.18,6423.0,190.88,191.18,190.74,191.18,6423.0
2020-07-07 10:55:00,191.11,191.65,190.97,191.44,9111.0,191.11,191.65,190.97,191.44,9111.0
2020-07-07 11:00:00,191.45,191.73,191.42,191.68,5520.0,191.45,191.73,191.42,191.68,5520.0
2020-07-07 11:05:00,191.68,192.0,191.67,191.96,9804.0,191.68,192.0,191.67,191.96,9804.0
2020-07-07 11:10:00,192.0,192.66,191.93,192.64,34121.0,192.0,192.66,191.93,192.64,34121.0
2020-07-07 11:15:00,192.65,193.08,192.54,193.05,24654.0,192.65,193.08,192.54,193.05,24654.0
2020-07-07 11:20:00,193.02,193.41,192.99,193.27,22670.0,193.02,193.41,192.99,193.27,22670.0
2020-07-07 11:25:00,193.25,193.5,193.06,193.06,12165.0,193.25,193.5,193.06,193.06,12165.0
2020-07-07 11:30:00,193.05,193.26,192.22,192.23,14352.0,193.05,193.26,192.22,192.23,14352.0
2020-07-07 11:35:00,192.19,192.5,192.18,192.37,3323.0,192.19,192.5,192.18,192.37,3323.0
2020-07-07 11:40:00,192.41,192.59,192.33,192.52,4100.0,192.41,192.59,192.33,192.52,4100.0
2020-07-07 11:45:00,192.53,192.71,192.39,192.6,5104.0,192.53,192.71,192.39,192.6,5104.0
2020-07-07 11:50:00,192.55,192.96,192.48,192.94,7171.0,192.55,192.96,192.48,192.94,7171.0
2020-07-07 11:55:00,192.89,192.95,192.39,192.4,5500.0,192.89,192.95,192.39,192.4,5500.0
2020-07-07 12:00:00,192.38,192.6,192.35,192.57,7353.0,192.38,192.6,192.35,192.57,7353.0
2020-07-07 12:05:00,192.53,192.65,192.38,192.41,5410.0,192.53,192.65,192.38,192.41,5410.0
2020-07-07 12:10:00,192.35,192.36,192.0,192.06,2992.0,192.35,192.36,192.0,192.06,2992.0
2020-07-07 12:15:00,192.01,192.17,191.79,192.0,7724.0,192.01,192.17,191.79,192.0,7724.0
2020-07-07 12:20:00,192.13,192.33,191.94,192.25,7790.0,192.13,192.33,191.94,192.25,7790.0
2020-07-07 12:25:00,192.17,192.33,192.12,192.14,3610.0,192.17,192.33,192.12,192.14,3610.0
2020-07-07 12:30:00,192.12,192.45,192.06,192.42,3872.0,192.12,192.45,192.06,192.42,3872.0
2020-07-07 12:35:00,192.41,192.51,192.3,192.34,2905.0,192.41,192.51,192.3,192.34,2905.0
2020-07-07 12:40:00,192.38,192.42,191.81,191.91,3560.0,192.38,192.42,191.81,191.91,3560.0
2020-07-07 12:45:00,191.85,192.07,191.74,192.07,5727.0,191.85,192.07,191.74,192.07,5727.0
2020-07-07 12:50:00,192.11,192.16,191.91,192.0,3255.0,192.11,192.16,191.91,192.0,3255.0
2020-07-07 12:55:00,192.07,192.26,191.96,192.21,6160.0,192.07,192.26,191.96,192.21,6160.0
2020-07-07 13:00:00,192.12,192.12,191.66,191.67,3850.0,192.12,192.12,191.66,191.67,3850.0
2020-07-07 13:05:00,191.64,191.64,190.75,190.97,7033.0,191.64,191.64,190.75,190.97,7033.0
2020-07-07 13:10:00,190.98,191.17,190.8,191.16,5100.0,190.98,191.17,190.8,191.16,5100.0
2020-07-07 13:15:00,191.26,191.3,191.03,191.09,2100.0,191.26,191.3,191.03,191.09,2100.0
2020-07-07 13:20:00,191.03,191.3,190.98,191.3,6205.0,191.03,191.3,190.98,191.3,6205.0
2020-07-07 13:25:00,191.3,191.83,191.23,191.74,8796.0,191.3,191.83,191.23,191.74,8796.0
2020-07-07 13:30:00,191.75,191.86,191.61,191.74,5350.0,191.75,191.86,191.61,191.74,5350.0
2020-07-07 13:35:00,191.71,191.81,191.69,191.75,5206.0,191.71,191.81,191.69,191.75,5206.0
2020-07-07 13:40:00,191.76,191.98,191.58,191.88,2700.0,191.76,191.98,191.58,191.88,2700.0
2020-07-07 13:45:00,191.81,191.81,191.74,191.75,4236.0,191.81,191.81,191.74,191.75,4236.0
2020-07-07 13:50:00,191.72,191.75,191.33,191.33,7407.0,191.72,191.75,191.33,191.33,7407.0
2020-07-07 13:55:00,191.37,191.64,191.36,191.55,7897.0,191.37,191.64,191.36,191.55,7897.0
2020-07-07 14:00:00,191.53,191.57,191.31,191.34,6128.0,191.53,191.57,191.31,191.34,6128.0
2020-07-07 14:05:00,191.34,191.44,191.25,191.36,2500.0,191.34,191.44,191.25,191.36,2500.0
2020-07-07 14:10:00,191.39,191.55,191.35,191.49,7270.0,191.39,191.55,191.35,191.49,7270.0
2020-07-07 14:15:00,191.48,191.51,191.19,191.19,13194.0,191.48,191.51,191.19,191.19,13194.0
2020-07-07 14:20:00,191.22,191.4,191.07,191.4,10178.0,191.22,191.4,191.07,191.4,10178.0
2020-07-07 14:25:00,191.43,191.46,191.21,191.21,8828.0,191.43,191.46,191.21,191.21,8828.0
2020-07-07 14:30:00,191.17,191.17,190.64,190.89,5400.0,191.17,191.17,190.64,190.89,5400.0
2020-07-07 14:35:00,190.89,191.03,190.69,190.83,7330.0,190.89,191.03,190.69,190.83,7330.0
2020-07-07 14:40:00,190.92,191.21,190.92,191.21,5913.0,190.92,191.21,190.92,191.21,5913.0
2020-07-07 14:45:00,191.21,191.37,190.99,191.12,7614.0,191.21,191.37,190.99,191.12,7614.0
2020-07-07 14:50:00,191.08,191.38,191.03,191.04,6822.0,191.08,191.38,191.03,191.04,6822.0
2020-07-07 14:55:00,191.1,191.39,191.1,191.39,5188.0,191.1,191.39,191.1,191.39,5188.0
2020-07-07 15:00:00,191.39,191.42,191.06,191.16,9657.0,191.39,191.42,191.06,191.16,9657.0
2020-07-07 15:05:00,191.16,191.4,191.05,191.17,6838.0,191.16,191.4,191.05,191.17,6838.0
2020-07-07 15:10:00,191.18,191.37,191.15,191.33,20112.0,191.18,191.37,191.15,191.33,20112.0
2020-07-07 15:15:00,191.3,191.63,191.29,191.54,30229.0,191.3,191.63,191.29,191.54,30229.0
2020-07-07 15:20:00,191.6,191.83,191.41,191.81,13425.0,191.6,191.83,191.41,191.81,13425.0
2020-07-07 15:25:00,191.83,192.0,191.69,191.87,20573.0,191.83,192.0,191.69,191.87,20573.0
2020-07-07 15:30:00,191.92,192.2,191.84,192.2,15378.0,191.92,192.2,191.84,192.2,15378.0
2020-07-07 15:35:00,192.19,192.27,192.08,192.21,24717.0,192.19,192.27,192.08,192.21,24717.0
2020-07-07 15:40:00,192.23,192.4,192.01,192.06,30129.0,192.23,192.4,192.01,192.06,30129.0
2020-07-07 15:45:00,192.03,192.16,191.68,192.16,25060.0,192.03,192.16,191.68,192.16,25060.0
2020-07-07 15:50:00,192.12,192.12,191.48,191.72,55821.0,192.12,192.12,191.48,191.72,55821.0
2020-07-07 15:55:00,191.73,191.95,191.41,191.6,56317.0,191.73,191.95,191.41,191.6,56317.0
2020-07-08 09:30:00,193.62,194.25,192.8,194.25,45075.0,193.62,194.25,192.8,194.25,45075.0
2020-07-08 09:35:00,194.18,195.08,193.97,194.91,56709.0,194.18,195.08,193.97,194.91,56709.0
2020-07-08 09:40:00,194.95,195.0,193.81,194.11,25997.0,194.95,195.0,193.81,194.11,25997.0
2020-07-08 09:45:00,194.23,194.61,194.01,194.32,29171.0,194.23,194.61,194.01,194.32,29171.0
2020-07-08 09:50:00,194.4,194.93,194.25,194.81,14318.0,194.4,194.93,194.25,194.81,14318.0
2020-07-08 09:55:00,194.64,195.1,194.61,194.9,15176.0,194.64,195.1,194.61,194.9,15176.0
2020-07-08 10:00:00,195.0,195.27,194.85,195.11,14227.0,195.0,195.27,194.85,195.11,14227.0
2020-07-08 10:05:00,195.13,195.31,194.98,195.2,14887.0,195.13,195.31,194.98,195.2,14887.0
2020-07-08 10:10:00,195.24,195.75,195.18,195.57,17559.0,195.24,195.75,195.18,195.57,17559.0
2020-07-08 10:15:00,195.53,195.57,195.26,195.41,14287.0,195.53,195.57,195.26,195.41,14287.0
2020-07-08 10:20:00,195.44,195.6,194.96,195.08,13075.0,195.44,195.6,194.96,195.08,13075.0
2020-07-08 10:25:00,195.09,195.29,194.82,194.86,9313.0,195.09,195.29,194.82,194.86,9313.0
2020-07-08 10:30:00,194.86,195.12,194.84,195.01,8968.0,194.86,195.12,194.84,195.01,8968.0
2020-07-08 10:35:00,195.02,195.51,194.92,195.4,8671.0,195.02,195.51,194.92,195.4,8671.0
2020-07-08 10:40:00,195.4,195.45,194.9,195.09,6349.0,195.4,195.45,194.9,195.09,6349.0
2020-07-08 10:45:00,194.95,195.52,194.88,195.51,6493.0,194.95,195.52,194.88,195.51,6493.0
2020-07-08 10:50:00,195.47,195.88,195.4,195.79,16610.0,195.47,195.88,195.4,195.79,16610.0
2020-07-08 10:55:00,195.86,196.0,195.8,195.88,12545.0,195.86,196.0,195.8,195.88,12545.0
2020-07-08 11:00:00,195.93,195.93,195.43,195.52,20077.0,195.93,195.93,195.43,195.52,20077.0
2020-07-08 11:05:00,195.57,195.93,195.54,195.79,19005.0,195.57,195.93,195.54,195.79,19005.0
2020-07-08 11:10:00,195.74,195.99,195.74,195.86,8217.0,195.74,195.99,195.74,195.86,8217.0
2020-07-08 11:15:00,195.95,196.1,195.62,195.68,42905.0,195.95,196.1,195.62,195.68,42905.0
2020-07-08 11:20:00,195.64,195.95,195.5,195.95,33352.0,195.64,195.95,195.5,195.95,33352.0
2020-07-08 11:25:00,195.84,196.0,195.34,195.97,18014.0,195.84,196.0,195.34,195.97,18014.0
2020-07-08 11:30:00,195.97,196.27,195.8,196.11,45342.0,195.97,196.27,195.8,196.11,45342.0
2020-07-08 11:35:00,196.14,196.59,196.01,196.57,27073.0,196.14,196.59,196.01,196.57,27073.0
2020-07-08 11:40:00,196.54,196.75,196.46,196.7,14000.0,196.54,196.75,196.46,196.7,14000.0
2020-07-08 11:45:00,196.71,196.86,196.59,196.86,13148.0,196.71,196.86,196.59,196.86,13148.0
2020-07-08 11:50:00,196.83,197.02,196.68,196.96,32363.0,196.83,197.02,196.68,196.96,32363.0
2020-07-08 11:55:00,196.93,197.35,196.8,197.27,18583.0,196.93,197.35,196.8,197.27,18583.0
2020-07-08 12:00:00,197.43,197.53,197.28,197.43,17896.0,197.43,197.53,197.28,197.43,17896.0
2020-07-08 12:05:00,197.46,197.86,197.4,197.78,24296.0,197.46,197.86,197.4,197.78,24296.0
2020-07-08 12:10:00,197.79,198.25,197.78,198.25,36860.0,197.79,198.25,197.78,198.25,36860.0
2020-07-08 12:15:00,198.23,198.53,198.08,198.4,34875.0,198.23,198.53,198.08,198.4,34875.0
2020-07-08 12:20:00,198.39,198.44,198.09,198.43,36886.0,198.39,198.44,198.09,198.43,36886.0
2020-07-08 12:25:00,198.38,199.14,198.3,198.79,72724.0,198.38,199.14,198.3,198.79,72724.0
2020-07-08 12:30:00,198.81,199.39,198.79,199.28,38922.0,198.81,199.39,198.79,199.28,38922.0
2020-07-08 12:35:00,199.31,199.5,199.15,199.45,33611.0,199.31,199.5,199.15,199.45,33611.0
2020-07-08 12:40:00,199.44,199.62,198.59,198.88,54102.0,199.44,199.62,198.59,198.88,54102.0
2020-07-08 12:45:00,198.89,198.94,198.31,198.6,15704.0,198.89,198.94,198.31,198.6,15704.0
2020-07-08 12:50:00,198.51,198.74,198.16,198.42,16910.0,198.51,198.74,198.16,198.42,16910.0
2020-07-08 12:55:00,198.38,198.86,198.38,198.86,9368.0,198.38,198.86,198.38,198.86,9368.0
2020-07-08 13:00:00,198.75,198.97,198.53,198.63,5845.0,198.75,198.97,198.53,198.63,5845.0
2020-07-08 13:05:00,198.63,199.02,198.54,199.0,6478.0,198.63,199.02,198.54,199.0,6478.0
2020-07-08 13:10:00,198.95,198.95,198.72,198.78,5994.0,198.95,198.95,198.72,198.78,5994.0
2020-07-08 13:15:00,198.84,198.89,198.55,198.6,13812.0,198.84,198.89,198.55,198.6,13812.0
2020-07-08 13:20:00,198.66,198.82,198.18,198.3,18702.0,198.66,198.82,198.18,198.3,18702.0
2020-07-08 13:25:00,198.3,198.45,198.03,198.37,14261.0,198.3,198.45,198.03,198.37,14261.0
2020-07-08 13:30:00,198.34,198.71,198.31,198.71,7403.0,198.34,198.71,198.31,198.71,7403.0
2020-07-08 13:35:00,198.72,199.0,198.66,198.94,17604.0,198.72,199.0,198.66,198.94,17604.0
2020-07-08 13:40:00,198.99,199.04,198.83,198.95,10844.0,198.99,199.04,198.83,198.95,10844.0
2020-07-08 13:45:00,198.91,199.05,198.81,198.95,12569.0,198.91,199.05,198.81,198.95,12569.0
2020-07-08 13:50:00,198.91,199.01,198.62,198.62,18635.0,198.91,199.01,198.62,198.62,18635.0
2020-07-08 13:55:00,198.7,198.76,198.34,198.48,12633.0,198.7,198.76,198.34,198.48,12633.0
2020-07-08 14:00:00,198.53,198.53,197.46,197.46,15505.0,198.53,198.53,197.46,197.46,15505.0
2020-07-08 14:05:00,197.58,197.92,197.54,197.9,8700.0,197.58,197.92,197.54,197.9,8700.0
2020-07-08 14:10:00,197.86,198.34,197.82,198.04,12168.0,197.86,198.34,197.82,198.04,12168.0
2020-07-08 14:15:00,198.08,198.38,198.04,198.24,19868.0,198.08,198.38,198.04,198.24,19868.0
2020-07-08 14:20:00,198.15,198.54,198.12,198.23,62506.0,198.15,198.54,198.12,198.23,62506.0
2020-07-08 14:25:00,198.23,198.25,198.05,198.19,13636.0,198.23,198.25,198.05,198.19,13636.0
2020-07-08 14:30:00,198.04,198.2,197.54,197.54,30400.0,198.04,198.2,197.54,197.54,30400.0
2020-07-08 14:35:00,197.5,197.5,197.14,197.38,7342.0,197.5,197.5,197.14,197.38,7342.0
2020-07-08 14:40:00,197.42,197.52,197.04,197.3,21334.0,197.42,197.52,197.04,197.3,21334.0
2020-07-08 14:45:00,197.36,197.36,197.2,197.36,11999.0,197.36,197.36,197.2,197.36,11999.0
2020-07-08 14:50:00,197.37,197.4,196.53,196.53,26417.0,197.37,197.4,196.53,196.53,26417.0
2020-07-08 14:55:00,196.62,197.29,196.62,197.29,24689.0,196.62,197.29,196.62,197.29,24689.0
2020-07-08 15:00:00,197.31,197.44,197.15,197.44,40962.0,197.31,197.44,197.15,197.44,40962.0
2020-07-08 15:05:00,197.39,197.61,197.27,197.6,12029.0,197.39,197.61,197.27,197.6,12029.0
2020-07-08 15:10:00,197.6,197.83,197.54,197.75,18645.0,197.6,197.83,197.54,197.75,18645.0
2020-07-08 15:15:00,197.72,198.09,197.69,198.04,11209.0,197.72,198.09,197.69,198.04,11209.0
2020-07-08 15:20:00,198.08,198.32,198.03,198.28,10805.0,198.08,198.32,198.03,198.28,10805.0
2020-07-08 15:25:00,198.3,198.32,197.68,197.81,10960.0,198.3,198.32,197.68,197.81,10960.0
2020-07-08 15:30:00,197.81,198.03,197.42,197.57,10575.0,197.81,198.03,197.42,197.57,10575.0
2020-07-08 15:35:00,197.57,197.58,197.07,197.2,10007.0,197.57,197.58,197.07,197.2,10007.0
2020-07-08 15:40:00,197.17,197.6,197.16,197.35,16202.0,197.17,197.6,197.16,197.35,16202.0
2020-07-08 15:45:00,197.36,197.91,197.18,197.83,21080.0,197.36,197.91,197.18,197.83,21080.0
2020-07-08 15:50:00,197.89,198.47,197.76,198.43,39993.0,197.89,198.47,197.76,198.43,39993.0
2020-07-08 15:55:00,198.47,198.69,198.22,198.31,73630.0,198.47,198.69,198.22,198.31,73630.0
2020-07-09 09:30:00,199.77,200.0,198.85,198.85,52822.0,199.77,200.0,198.85,198.85,52822.0
2020-07-09 09:35:00,198.93,198.93,196.57,197.64,18396.0,198.93,198.93,196.57,197.64,18396.0
2020-07-09 09:40:00,197.54,198.21,197.26,197.26,8051.0,197.54,198.21,197.26,197.26,8051.0
2020-07-09 09:45:00,197.25,197.58,196.8,197.17,14308.0,197.25,197.58,196.8,197.17,14308.0
2020-07-09 09:50:00,197.14,197.98,196.94,197.98,6742.0,197.14,197.98,196.94,197.98,6742.0
2020-07-09 09:55:00,197.79,198.23,197.45,197.77,8995.0,197.79,198.23,197.45,197.77,8995.0
2020-07-09 10:00:00,197.84,198.77,197.82,198.7,15541.0,197.84,198.77,197.82,198.7,15541.0
2020-07-09 10:05:00,198.8,199.18,198.57,198.77,11183.0,198.8,199.18,198.57,198.77,11183.0
2020-07-09 10:10:00,198.84,198.89,198.28,198.28,6557.0,198.84,198.89,198.28,198.28,6557.0
2020-07-09 10:15:00,198.25,198.25,196.72,197.11,13681.0,198.25,198.25,196.72,197.11,13681.0
2020-07-09 10:20:00,197.01,197.29,196.79,196.9,10041.0,197.01,197.29,196.79,196.9,10041.0
2020-07-09 10:25:00,196.95,196.98,196.15,196.45,25217.0,196.95,196.98,196.15,196.45,25217.0
2020-07-09 10:30:00,196.37,196.76,196.02,196.46,7868.0,196.37,196.76,196.02,196.46,7868.0
2020-07-09 10:35:00,196.6,196.7,195.48,195.48,7546.0,196.6,196.7,195.48,195.48,7546.0
2020-07-09 10:40:00,195.73,195.95,195.39,195.56,37895.0,195.73,195.95,195.39,195.56,37895.0
2020-07-09 10:45:00,195.45,195.81,195.27,195.27,20222.0,195.45,195.81,195.27,195.27,20222.0
2020-07-09 10:50:00,195.36,195.89,195.36,195.76,15708.0,195.36,195.89,195.36,195.76,15708.0
2020-07-09 10:55:00,195.76,195.76,194.4,194.66,14423.0,195.76,195.76,194.4,194.66,14423.0
2020-07-09 11:00:00,194.41,194.87,193.94,194.12,21614.0,194.41,194.87,193.94,194.12,21614.0
2020-07-09 11:05:00,194.07,195.16,194.07,194.98,16185.0,194.07,195.16,194.07,194.98,16185.0
2020-07-09 11:10:00,195.01,195.26,194.21,195.02,9048.0,195.01,195.26,194.21,195.02,9048.0
2020-07-09 11:15:00,195.01,195.35,194.45,194.45,14125.0,195.01,195.35,194.45,194.45,14125.0
2020-07-09 11:20:00,194.45,194.91,194.45,194.78,9642.0,194.45,194.91,194.45,194.78,9642.0
2020-07-09 11:25:00,194.65,195.24,194.23,194.92,8260.0,194.65,195.24,194.23,194.92,8260.0
2020-07-09 11:30:00,195.07,195.41,194.85,195.19,5738.0,195.07,195.41,194.85,195.19,5738.0
2020-07-09 11:35:00,195.36,195.47,195.16,195.17,3225.0,195.36,195.47,195.16,195.17,3225.0
2020-07-09 11:40:00,195.12,195.15,194.4,194.6,5627.0,195.12,195.15,194.4,194.6,5627.0
2020-07-09 11:45:00,194.57,194.93,194.5,194.77,7081.0,194.57,194.93,194.5,194.77,7081.0
2020-07-09 11:50:00,194.91,195.03,194.46,195.03,5009.0,194.91,195.03,194.46,195.03,5009.0
2020-07-09 11:55:00,194.98,195.4,194.85,195.35,5078.0,194.98,195.4,194.85,195.35,5078.0
2020-07-09 12:00:00,195.41,195.81,195.36,195.81,6267.0,195.41,195.81,195.36,195.81,6267.0
2020-07-09 12:05:00,195.93,196.21,195.92,196.15,51423.0,195.93,196.21,195.92,196.15,51423.0
2020-07-09 12:10:00,196.18,196.23,195.89,195.92,5117.0,196.18,196.23,195.89,195.92,5117.0
2020-07-09 12:15:00,196.03,196.26,195.97,196.18,6700.0,196.03,196.26,195.97,196.18,6700.0
2020-07-09 12:20:00,196.18,196.23,195.92,196.0,3898.0,196.18,196.23,195.92,196.0,3898.0
2020-07-09 12:25:00,196.04,196.17,195.7,195.79,3800.0,196.04,196.17,195.7,195.79,3800.0
2020-07-09 12:30:00,195.79,196.0,195.44,195.73,2641.0,195.79,196.0,195.44,195.73,2641.0
2020-07-09 12:35:00,195.63,195.89,195.58,195.85,3825.0,195.63,195.89,195.58,195.85,3825.0
2020-07-09 12:40:00,195.94,196.03,195.82,195.93,3717.0,195.94,196.03,195.82,195.93,3717.0
2020-07-09 12:45:00,195.98,196.36,195.98,196.27,4625.0,195.98,196.36,195.98,196.27,4625.0
2020-07-09 12:50:00,196.2,196.59,196.2,196.59,5858.0,196.2,196.59,196.2,196.59,5858.0
2020-07-09 12:55:00,196.62,197.06,196.61,197.06,12376.0,196.62,197.06,196.61,197.06,12376.0
2020-07-09 13:00:00,197.09,197.61,197.0,197.43,7523.0,197.09,197.61,197.0,197.43,7523.0
2020-07-09 13:05:00,197.39,197.62,197.28,197.58,4549.0,197.39,197.62,197.28,197.58,4549.0
2020-07-09 13:10:00,197.64,197.73,197.47,197.62,3866.0,197.64,197.73,197.47,197.62,3866.0
2020-07-09 13:15:00,197.61,197.77,197.52,197.58,5347.0,197.61,197.77,197.52,197.58,5347.0
2020-07-09 13:20:00,197.5,197.54,197.12,197.21,3386.0,197.5,197.54,197.12,197.21,3386.0
2020-07-09 13:25:00,197.31,197.43,197.22,197.31,5261.0,197.31,197.43,197.22,197.31,5261.0
2020-07-09 13:30:00,197.35,197.4,197.16,197.19,3992.0,197.35,197.4,197.16,197.19,3992.0
2020-07-09 13:35:00,197.17,197.31,197.01,197.17,9825.0,197.17,197.31,197.01,197.17,9825.0
2020-07-09 13:40:00,197.13,197.34,196.85,196.96,5525.0,197.13,197.34,196.85,196.96,5525.0
2020-07-09 13:45:00,196.87,197.09,196.72,197.08,9418.0,196.87,197.09,196.72,197.08,9418.0
2020-07-09 13:50:00,197.04,197.04,196.81,196.92,2800.0,197.04,197.04,196.81,196.92,2800.0
2020-07-09 13:55:00,196.97,197.02,196.83,196.93,7326.0,196.97,197.02,196.83,196.93,7326.0
2020-07-09 14:00:00,196.86,197.22,196.8,197.17,5618.0,196.86,197.22,196.8,197.17,5618.0
2020-07-09 14:05:00,197.16,197.47,197.16,197.43,11288.0,197.16,197.47,197.16,197.43,11288.0
2020-07-09 14:10:00,197.46,197.64,197.42,197.58,8950.0,197.46,197.64,197.42,197.58,8950.0
2020-07-09 14:15:00,197.59,197.99,197.53,197.85,6407.0,197.59,197.99,197.53,197.85,6407.0
2020-07-09 14:20:00,197.89,197.96,197.78,197.88,5093.0,197.89,197.96,197.78,197.88,5093.0
2020-07-09 14:25:00,197.86,197.97,197.81,197.97,9107.0,197.86,197.97,197.81,197.97,9107.0
2020-07-09 14:30:00,198.0,198.0,197.64,197.77,13195.0,198.0,198.0,197.64,197.77,13195.0
2020-07-09 14:35:00,197.72,197.86,197.6,197.78,5764.0,197.72,197.86,197.6,197.78,5764.0
2020-07-09 14:40:00,197.85,197.95,197.74,197.81,4873.0,197.85,197.95,197.74,197.81,4873.0
2020-07-09 14:45:00,197.78,198.04,197.75,197.9,6134.0,197.78,198.04,197.75,197.9,6134.0
2020-07-09 14:50:00,197.89,198.21,197.84,198.21,4150.0,197.89,198.21,197.84,198.21,4150.0
2020-07-09 14:55:00,198.19,198.25,197.84,198.08,9499.0,198.19,198.25,197.84,198.08,9499.0
2020-07-09 15:00:00,198.06,198.4,198.01,198.4,6905.0,198.06,198.4,198.01,198.4,6905.0
2020-07-09 15:05:00,198.36,198.37,198.2,198.25,6373.0,198.36,198.37,198.2,198.25,6373.0
2020-07-09 15:10:00,198.22,198.46,198.03,198.46,5543.0,198.22,198.46,198.03,198.46,5543.0
2020-07-09 15:15:00,198.5,198.64,198.19,198.33,6471.0,198.5,198.64,198.19,198.33,6471.0
2020-07-09 15:20:00,198.3,198.39,197.67,197.67,12768.0,198.3,198.39,197.67,197.67,12768.0
2020-07-09 15:25:00,197.69,197.72,197.3,197.33,8491.0,197.69,197.72,197.3,197.33,8491.0
2020-07-09 15:30:00,197.32,197.5,197.01,197.5,7343.0,197.32,197.5,197.01,197.5,7343.0
2020-07-09 15:35:00,197.53,197.79,197.18,197.72,11583.0,197.53,197.79,197.18,197.72,11583.0
2020-07-09 15:40:00,197.58,197.86,197.47,197.85,13195.0,197.58,197.86,197.47,197.85,13195.0
2020-07-09 15:45:00,197.81,198.09,197.72,197.8,34219.0,197.81,198.09,197.72,197.8,34219.0
2020-07-09 15:50:00,197.68,197.82,197.38,197.78,33213.0,197.68,197.82,197.38,197.78,33213.0
2020-07-09 15:55:00,197.77,197.83,197.41,197.72,44414.0,197.77,197.83,197.41,197.72,44414.0
2020-07-10 09:30:00,196.86,196.89,194.8,194.8,23770.0,196.86,196.89,194.8,194.8,23770.0
2020-07-10 09:35:00,194.97,196.0,194.89,196.0,7752.0,194.97,196.0,194.89,196.0,7752.0
2020-07-10 09:40:00,195.83,196.3,195.03,195.29,8716.0,195.83,196.3,195.03,195.29,8716.0
2020-07-10 09:45:00,195.4,195.59,195.0,195.56,9223.0,195.4,195.59,195.0,195.56,9223.0
2020-07-10 09:50:00,195.67,195.86,194.47,194.6,9826.0,195.67,195.86,194.47,194.6,9826.0
2020-07-10 09:55:00,194.6,195.09,194.17,194.31,25089.0,194.6,195.09,194.17,194.31,25089.0
2020-07-10 10:00:00,194.22,194.22,193.44,193.59,16875.0,194.22,194.22,193.44,193.59,16875.0
2020-07-10 10:05:00,193.93,194.52,193.84,194.52,6055.0,193.93,194.52,193.84,194.52,6055.0
2020-07-10 10:10:00,194.63,195.13,194.63,195.1,4643.0,194.63,195.13,194.63,195.1,4643.0
2020-07-10 10:15:00,195.13,195.16,194.5,194.82,3285.0,195.13,195.16,194.5,194.82,3285.0
2020-07-10 10:20:00,194.75,194.75,194.44,194.75,2065.0,194.75,194.75,194.44,194.75,2065.0
2020-07-10 10:25:00,194.85,195.4,194.82,194.83,5274.0,194.85,195.4,194.82,194.83,5274.0
2020-07-10 10:30:00,194.74,194.89,194.53,194.53,4740.0,194.74,194.89,194.53,194.53,4740.0
2020-07-10 10:35:00,194.5,194.78,194.32,194.43,7078.0,194.5,194.78,194.32,194.43,7078.0
2020-07-10 10:40:00,194.48,194.81,194.48,194.73,4148.0,194.48,194.81,194.48,194.73,4148.0
2020-07-10 10:45:00,194.77,194.77,194.42,194.63,6534.0,194.77,194.77,194.42,194.63,6534.0
2020-07-10 10:50:00,194.63,194.63,194.29,194.31,9855.0,194.63,194.63,194.29,194.31,9855.0
2020-07-10 10:55:00,194.39,194.5,194.12,194.45,4750.0,194.39,194.5,194.12,194.45,4750.0
2020-07-10 11:00:00,194.48,194.48,193.89,193.9,15305.0,194.48,194.48,193.89,193.9,15305.0
2020-07-10 11:05:00,194.03,194.16,193.91,194.06,8854.0,194.03,194.16,193.91,194.06,8854.0
2020-07-10 11:10:00,194.09,194.15,193.69,193.89,5693.0,194.09,194.15,193.69,193.89,5693.0
2020-07-10 11:15:00,193.83,194.32,193.83,193.93,4828.0,193.83,194.32,193.83,193.93,4828.0
2020-07-10 11:20:00,193.91,193.96,193.69,193.91,3392.0,193.91,193.96,193.69,193.91,3392.0
2020-07-10 11:25:00,193.89,194.13,193.89,193.98,7773.0,193.89,194.13,193.89,193.98,7773.0
2020-07-10 11:30:00,193.88,194.16,193.87,193.99,3688.0,193.88,194.16,193.87,193.99,3688.0
2020-07-10 11:35:00,194.03,194.16,193.94,194.04,9457.0,194.03,194.16,193.94,194.04,9457.0
2020-07-10 11:40:00,193.97,194.43,193.97,194.2,6158.0,193.97,194.43,193.97,194.2,6158.0
2020-07-10 11:45:00,194.09,194.14,193.98,194.1,3137.0,194.09,194.14,193.98,194.1,3137.0
2020-07-10 11:50:00,194.14,194.16,193.87,193.96,5758.0,194.14,194.16,193.87,193.96,5758.0
2020-07-10 11:55:00,194.01,194.22,193.98,194.08,5161.0,194.01,194.22,193.98,194.08,5161.0
2020-07-10 12:00:00,194.07,194.32,194.02,194.23,6031.0,194.07,194.32,194.02,194.23,6031.0
2020-07-10 12:05:00,194.23,194.23,193.95,194.03,6979.0,194.23,194.23,193.95,194.03,6979.0
2020-07-10 12:10:00,194.03,194.06,193.88,194.01,5204.0,194.03,194.06,193.88,194.01,5204.0
2020-07-10 12:15:00,193.99,194.08,193.76,193.82,7899.0,193.99,194.08,193.76,193.82,7899.0
2020-07-10 12:20:00,193.84,193.9,193.48,193.59,5485.0,193.84,193.9,193.48,193.59,5485.0
2020-07-10 12:25:00,193.61,193.79,193.46,193.79,2100.0,193.61,193.79,193.46,193.79,2100.0
2020-07-10 12:30:00,193.72,193.96,193.72,193.96,3265.0,193.72,193.96,193.72,193.96,3265.0
2020-07-10 12:35:00,193.94,193.96,193.52,193.52,5889.0,193.94,193.96,193.52,193.52,5889.0
2020-07-10 12:40:00,193.47,193.75,193.36,193.75,4025.0,193.47,193.75,193.36,193.75,4025.0
2020-07-10 12:45:00,193.72,194.05,193.7,194.02,3437.0,193.72,194.05,193.7,194.02,3437.0
2020-07-10 12:50:00,194.02,194.1,193.87,193.87,2716.0,194.02,194.1,193.87,193.87,2716.0
2020-07-10 12:55:00,193.86,193.97,193.83,193.97,300.0,193.86,193.97,193.83,193.97,300.0
2020-07-10 13:00:00,194.0,194.04,193.92,193.92,2930.0,194.0,194.04,193.92,193.92,2930.0
2020-07-10 13:05:00,193.94,194.31,193.94,194.28,3649.0,193.94,194.31,193.94,194.28,3649.0
2020-07-10 13:10:00,194.25,194.27,194.09,194.12,3674.0,194.25,194.27,194.09,194.12,3674.0
2020-07-10 13:15:00,194.15,194.34,194.13,194.24,3201.0,194.15,194.34,194.13,194.24,3201.0
2020-07-10 13:20:00,194.25,194.36,194.22,194.34,6687.0,194.25,194.36,194.22,194.34,6687.0
2020-07-10 13:25:00,194.31,194.74,194.31,194.58,4964.0,194.31,194.74,194.31,194.58,4964.0
2020-07-10 13:30:00,194.53,194.62,194.34,194.36,4917.0,194.53,194.62,194.34,194.36,4917.0
2020-07-10 13:35:00,194.35,194.56,194.27,194.5,4508.0,194.35,194.56,194.27,194.5,4508.0
2020-07-10 13:40:00,194.5,194.66,194.44,194.58,6625.0,194.5,194.66,194.44,194.58,6625.0
2020-07-10 13:45:00,194.52,194.52,194.4,194.46,4522.0,194.52,194.52,194.4,194.46,4522.0
2020-07-10 13:50:00,194.52,194.65,194.44,194.54,3652.0,194.52,194.65,194.44,194.54,3652.0
2020-07-10 13:55:00,194.57,194.59,194.4,194.41,5441.0,194.57,194.59,194.4,194.41,5441.0
2020-07-10 14:00:00,194.45,194.47,194.36,194.45,4468.0,194.45,194.47,194.36,194.45,4468.0
2020-07-10 14:05:00,194.44,194.47,194.3,194.3,5266.0,194.44,194.47,194.3,194.3,5266.0
2020-07-10 14:10:00,194.24,194.27,194.13,194.22,1788.0,194.24,194.27,194.13,194.22,1788.0
2020-07-10 14:15:00,194.18,194.27,194.02,194.05,6869.0,194.18,194.27,194.02,194.05,6869.0
2020-07-10 14:20:00,193.98,194.2,193.89,194.16,6129.0,193.98,194.2,193.89,194.16,6129.0
2020-07-10 14:25:00,194.18,194.42,194.15,194.42,7317.0,194.18,194.42,194.15,194.42,7317.0
2020-07-10 14:30:00,194.37,194.52,194.3,194.43,6425.0,194.37,194.52,194.3,194.43,6425.0
2020-07-10 14:35:00,194.55,194.61,194.26,194.28,8542.0,194.55,194.61,194.26,194.28,8542.0
2020-07-10 14:40:00,194.24,194.32,194.11,194.27,3101.0,194.24,194.32,194.11,194.27,3101.0
2020-07-10 14:45:00,194.31,194.62,194.3,194.36,5041.0,194.31,194.62,194.3,194.36,5041.0
2020-07-10 14:50:00,194.39,194.4,194.17,194.22,2125.0,194.39,194.4,194.17,194.22,2125.0
2020-07-10 14:55:00,194.17,194.6,194.15,194.54,3400.0,194.17,194.6,194.15,194.54,3400.0
2020-07-10 15:00:00,194.45,194.74,194.38,194.62,6105.0,194.45,194.74,194.38,194.62,6105.0
2020-07-10 15:05:00,194.66,194.89,194.59,194.89,4957.0,194.66,194.89,194.59,194.89,4957.0
2020-07-10 15:10:00,194.95,195.05,194.78,195.05,4645.0,194.95,195.05,194.78,195.05,4645.0
2020-07-10 15:15:00,194.99,195.14,194.93,195.12,7802.0,194.99,195.14,194.93,195.12,7802.0
2020-07-10 15:20:00,195.15,195.29,195.12,195.15,6222.0,195.15,195.29,195.12,195.15,6222.0
2020-07-10 15:25:00,195.21,195.49,195.16,195.4,9288.0,195.21,195.49,195.16,195.4,9288.0
2020-07-10 15:30:00,195.42,195.68,195.35,195.61,7994.0,195.42,195.68,195.35,195.61,7994.0
2020-07-10 15:35:00,195.62,195.9,195.49,195.56,19675.0,195.62,195.9,195.49,195.56,19675.0
2020-07-10 15:40:00,195.58,195.62,195.03,195.33,16285.0,195.58,195.62,195.03,195.33,16285.0
2020-07-10 15:45:00,195.4,195.82,195.39,195.75,12865.0,195.4,195.82,195.39,195.75,12865.0
2020-07-10 15:50:00,195.88,196.0,195.14,195.66,19888.0,195.88,196.0,195.14,195.66,19888.0
2020-07-10 15:55:00,195.68,195.95,195.54,195.9,31864.0,195.68,195.95,195.54,195.9,31864.0
2020-07-13 09:30:00,197.03,197.16,195.66,195.89,23789.0,197.03,197.16,195.66,195.89,23789.0
2020-07-13 09:35:00,196.08,196.38,195.37,195.63,5525.0,196.08,196.38,195.37,195.63,5525.0
2020-07-13 09:40:00,195.45,195.76,194.89,195.62,14656.0,195.45,195.76,194.89,195.62,14656.0
2020-07-13 09:45:00,195.52,195.59,194.27,194.86,6745.0,195.52,195.59,194.27,194.86,6745.0
2020-07-13 09:50:00,194.55,194.69,193.9,194.25,4697.0,194.55,194.69,193.9,194.25,4697.0
2020-07-13 09:55:00,194.31,194.42,193.29,193.29,5626.0,194.31,194.42,193.29,193.29,5626.0
2020-07-13 10:00:00,193.52,193.52,192.83,193.45,6882.0,193.52,193.52,192.83,193.45,6882.0
2020-07-13 10:05:00,193.54,193.55,193.03,193.5,4500.0,193.54,193.55,193.03,193.5,4500.0
2020-07-13 10:10:00,193.45,193.57,192.8,192.89,5100.0,193.45,193.57,192.8,192.89,5100.0
2020-07-13 10:15:00,192.93,193.12,192.28,192.28,17760.0,192.93,193.12,192.28,192.28,17760.0
2020-07-13 10:20:00,192.22,192.69,191.94,192.52,9577.0,192.22,192.69,191.94,192.52,9577.0
2020-07-13 10:25:00,192.4,192.82,192.14,192.75,17925.0,192.4,192.82,192.14,192.75,17925.0
2020-07-13 10:30:00,192.77,192.77,191.92,192.47,11484.0,192.77,192.77,191.92,192.47,11484.0
2020-07-13 10:35:00,192.5,192.71,192.38,192.56,2698.0,192.5,192.71,192.38,192.56,2698.0
2020-07-13 10:40:00,192.64,192.77,192.3,192.57,33857.0,192.64,192.77,192.3,192.57,33857.0
2020-07-13 10:45:00,192.47,193.12,192.42,192.94,12764.0,192.47,193.12,192.42,192.94,12764.0
2020-07-13 10:50:00,192.95,193.18,192.89,193.02,4353.0,192.95,193.18,192.89,193.02,4353.0
2020-07-13 10:55:00,193.0,193.47,192.71,193.46,16483.0,193.0,193.47,192.71,193.46,16483.0
2020-07-13 11:00:00,193.35,193.54,193.08,193.42,3347.0,193.35,193.54,193.08,193.42,3347.0
2020-07-13 11:05:00,193.4,193.51,193.11,193.25,5564.0,193.4,193.51,193.11,193.25,5564.0
2020-07-13 11:10:00,193.32,193.34,192.72,192.72,7291.0,193.32,193.34,192.72,192.72,7291.0
2020-07-13 11:15:00,192.86,193.15,192.41,192.81,8891.0,192.86,193.15,192.41,192.81,8891.0
2020-07-13 11:20:00,192.71,192.9,192.32,192.71,5779.0,192.71,192.9,192.32,192.71,5779.0
2020-07-13 11:25:00,192.95,193.14,192.71,192.89,6771.0,192.95,193.14,192.71,192.89,6771.0
2020-07-13 11:30:00,192.88,193.14,192.66,192.67,6729.0,192.88,193.14,192.66,192.67,6729.0
2020-07-13 11:35:00,192.67,193.01,192.37,192.37,4274.0,192.67,193.01,192.37,192.37,4274.0
2020-07-13 11:40:00,192.55,192.77,192.14,192.52,4628.0,192.55,192.77,192.14,192.52,4628.0
2020-07-13 11:45:00,192.45,192.59,192.0,192.34,10607.0,192.45,192.59,192.0,192.34,10607.0
2020-07-13 11:50:00,192.38,192.8,192.34,192.67,11064.0,192.38,192.8,192.34,192.67,11064.0
2020-07-13 11:55:00,192.72,193.07,192.42,192.6,5248.0,192.72,193.07,192.42,192.6,5248.0
2020-07-13 12:00:00,192.66,193.37,192.66,193.37,6833.0,192.66,193.37,192.66,193.37,6833.0
2020-07-13 12:05:00,193.26,193.4,193.03,193.37,7113.0,193.26,193.4,193.03,193.37,7113.0
2020-07-13 12:10:00,193.34,193.46,193.19,193.46,15510.0,193.34,193.46,193.19,193.46,15510.0
2020-07-13 12:15:00,193.5,193.81,193.49,193.8,8655.0,193.5,193.81,193.49,193.8,8655.0
2020-07-13 12:20:00,193.8,194.28,193.79,194.28,13884.0,193.8,194.28,193.79,194.28,13884.0
2020-07-13 12:25:00,194.32,194.32,194.08,194.21,8858.0,194.32,194.32,194.08,194.21,8858.0
2020-07-13 12:30:00,194.24,194.32,194.0,194.06,7613.0,194.24,194.32,194.0,194.06,7613.0
2020-07-13 12:35:00,193.95,193.99,193.7,193.89,2525.0,193.95,193.99,193.7,193.89,2525.0
2020-07-13 12:40:00,193.74,193.75,193.0,193.46,5873.0,193.74,193.75,193.0,193.46,5873.0
2020-07-13 12:45:00,193.5,193.64,193.11,193.11,6010.0,193.5,193.64,193.11,193.11,6010.0
2020-07-13 12:50:00,193.31,193.55,193.06,193.07,5687.0,193.31,193.55,193.06,193.07,5687.0
2020-07-13 12:55:00,193.18,193.25,192.76,192.88,5650.0,193.18,193.25,192.76,192.88,5650.0
2020-07-13 13:00:00,192.97,193.09,192.83,192.9,4126.0,192.97,193.09,192.83,192.9,4126.0
2020-07-13 13:05:00,192.96,193.2,192.73,192.94,6730.0,192.96,193.2,192.73,192.94,6730.0
2020-07-13 13:10:00,192.96,193.1,192.7,192.92,4331.0,192.96,193.1,192.7,192.92,4331.0
2020-07-13 13:15:00,192.93,193.15,192.89,193.06,4163.0,192.93,193.15,192.89,193.06,4163.0
2020-07-13 13:20:00,193.12,193.37,192.97,193.08,4507.0,193.12,193.37,192.97,193.08,4507.0
2020-07-13 13:25:00,192.96,193.21,192.96,193.17,6106.0,192.96,193.21,192.96,193.17,6106.0
2020-07-13 13:30:00,193.18,193.18,192.82,192.9,4493.0,193.18,193.18,192.82,192.9,4493.0
2020-07-13 13:35:00,192.87,193.04,192.5,192.67,4123.0,192.87,193.04,192.5,192.67,4123.0
2020-07-13 13:40:00,192.54,192.64,192.19,192.25,6364.0,192.54,192.64,192.19,192.25,6364.0
2020-07-13 13:45:00,192.18,192.25,191.73,191.73,6247.0,192.18,192.25,191.73,191.73,6247.0
2020-07-13 13:50:00,191.78,191.79,191.49,191.66,4525.0,191.78,191.79,191.49,191.66,4525.0
2020-07-13 13:55:00,191.59,191.61,191.32,191.41,7026.0,191.59,191.61,191.32,191.41,7026.0
2020-07-13 14:00:00,191.54,191.56,190.46,190.5,14206.0,191.54,191.56,190.46,190.5,14206.0
2020-07-13 14:05:00,190.57,190.71,189.4,189.85,19510.0,190.57,190.71,189.4,189.85,19510.0
2020-07-13 14:10:00,189.86,190.31,189.59,190.21,17458.0,189.86,190.31,189.59,190.21,17458.0
2020-07-13 14:15:00,190.25,190.36,189.91,190.16,12846.0,190.25,190.36,189.91,190.16,12846.0
2020-07-13 14:20:00,190.13,190.32,189.06,189.19,23585.0,190.13,190.32,189.06,189.19,23585.0
2020-07-13 14:25:00,189.29,189.54,188.2,188.62,18868.0,189.29,189.54,188.2,188.62,18868.0
2020-07-13 14:30:00,188.58,188.78,187.47,188.03,23272.0,188.58,188.78,187.47,188.03,23272.0
2020-07-13 14:35:00,188.04,188.86,187.7,188.86,25899.0,188.04,188.86,187.7,188.86,25899.0
2020-07-13 14:40:00,188.71,189.33,188.56,189.16,13302.0,188.71,189.33,188.56,189.16,13302.0
2020-07-13 14:45:00,189.12,189.42,188.5,189.32,16159.0,189.12,189.42,188.5,189.32,16159.0
2020-07-13 14:50:00,189.32,189.69,189.16,189.56,19037.0,189.32,189.69,189.16,189.56,19037.0
2020-07-13 14:55:00,189.57,189.66,189.25,189.35,15006.0,189.57,189.66,189.25,189.35,15006.0
2020-07-13 15:00:00,189.37,189.37,188.3,188.46,12410.0,189.37,189.37,188.3,188.46,12410.0
2020-07-13 15:05:00,188.37,188.49,187.23,187.24,22570.0,188.37,188.49,187.23,187.24,22570.0
2020-07-13 15:10:00,187.2,188.09,187.04,187.45,13878.0,187.2,188.09,187.04,187.45,13878.0
2020-07-13 15:15:00,187.27,187.69,186.85,187.15,15344.0,187.27,187.69,186.85,187.15,15344.0
2020-07-13 15:20:00,187.06,187.25,186.4,186.4,17174.0,187.06,187.25,186.4,186.4,17174.0
2020-07-13 15:25:00,186.3,186.86,186.11,186.48,31772.0,186.3,186.86,186.11,186.48,31772.0
2020-07-13 15:30:00,186.49,186.71,184.25,184.43,40604.0,186.49,186.71,184.25,184.43,40604.0
2020-07-13 15:35:00,184.43,185.07,184.42,185.02,40520.0,184.43,185.07,184.42,185.02,40520.0
2020-07-13 15:40:00,184.95,186.09,184.93,186.0,26505.0,184.95,186.09,184.93,186.0,26505.0
2020-07-13 15:45:00,186.13,186.13,185.12,185.27,44357.0,186.13,186.13,185.12,185.27,44357.0
2020-07-13 15:50:00,185.06,185.6,184.75,184.84,50561.0,185.06,185.6,184.75,184.84,50561.0
2020-07-13 15:55:00,184.79,185.46,184.62,184.73,94693.0,184.79,185.46,184.62,184.73,94693.0
2020-07-14 09:30:00,182.01,183.71,181.3,182.47,68289.0,182.01,183.71,181.3,182.47,68289.0
2020-07-14 09:35:00,182.7,184.22,182.34,183.48,27354.0,182.7,184.22,182.34,183.48,27354.0
2020-07-14 09:40:00,184.45,184.45,182.9,183.32,32248.0,184.45,184.45,182.9,183.32,32248.0
2020-07-14 09:45:00,183.49,184.12,182.35,182.41,20149.0,183.49,184.12,182.35,182.41,20149.0
2020-07-14 09:50:00,182.38,182.38,179.65,180.97,26119.0,182.38,182.38,179.65,180.97,26119.0
2020-07-14 09:55:00,180.93,181.2,180.31,181.08,11824.0,180.93,181.2,180.31,181.08,11824.0
2020-07-14 10:00:00,181.09,181.84,180.47,180.62,22262.0,181.09,181.84,180.47,180.62,22262.0
2020-07-14 10:05:00,180.69,181.07,179.66,179.74,23696.0,180.69,181.07,179.66,179.74,23696.0
2020-07-14 10:10:00,179.75,180.5,178.26,178.62,36857.0,179.75,180.5,178.26,178.62,36857.0
2020-07-14 10:15:00,178.4,180.35,178.4,179.61,17666.0,178.4,180.35,178.4,179.61,17666.0
2020-07-14 10:20:00,179.57,180.84,179.55,180.77,9734.0,179.57,180.84,179.55,180.77,9734.0
2020-07-14 10:25:00,180.31,181.26,180.15,181.26,7721.0,180.31,181.26,180.15,181.26,7721.0
2020-07-14 10:30:00,181.31,182.35,181.3,182.35,6014.0,181.31,182.35,181.3,182.35,6014.0
2020-07-14 10:35:00,182.32,182.77,181.69,181.69,15418.0,182.32,182.77,181.69,181.69,15418.0
2020-07-14 10:40:00,182.02,182.91,182.02,182.67,7292.0,182.02,182.91,182.02,182.67,7292.0
2020-07-14 10:45:00,182.82,183.06,182.3,182.95,6962.0,182.82,183.06,182.3,182.95,6962.0
2020-07-14 10:50:00,182.91,183.56,182.63,183.4,4770.0,182.91,183.56,182.63,183.4,4770.0
2020-07-14 10:55:00,183.74,183.83,182.26,182.26,7010.0,183.74,183.83,182.26,182.26,7010.0
2020-07-14 11:00:00,182.55,183.26,181.83,183.08,9080.0,182.55,183.26,181.83,183.08,9080.0
2020-07-14 11:05:00,182.1,182.6,181.67,182.25,4643.0,182.1,182.6,181.67,182.25,4643.0
2020-07-14 11:10:00,182.25,182.94,182.01,182.23,7656.0,182.25,182.94,182.01,182.23,7656.0
2020-07-14 11:15:00,182.25,182.87,181.64,182.66,7650.0,182.25,182.87,181.64,182.66,7650.0
2020-07-14 11:20:00,182.92,183.13,182.45,182.56,6954.0,182.92,183.13,182.45,182.56,6954.0
2020-07-14 11:25:00,182.34,182.86,182.2,182.48,5181.0,182.34,182.86,182.2,182.48,5181.0
2020-07-14 11:30:00,182.44,183.08,182.2,183.08,3771.0,182.44,183.08,182.2,183.08,3771.0
2020-07-14 11:35:00,183.17,183.23,182.5,182.82,4534.0,183.17,183.23,182.5,182.82,4534.0
2020-07-14 11:40:00,182.66,183.81,182.66,183.46,6307.0,182.66,183.81,182.66,183.46,6307.0
2020-07-14 11:45:00,183.65,183.76,183.07,183.33,11874.0,183.65,183.76,183.07,183.33,11874.0
2020-07-14 11:50:00,183.26,183.69,182.81,182.81,4100.0,183.26,183.69,182.81,182.81,4100.0
2020-07-14 11:55:00,182.49,182.95,182.49,182.69,3928.0,182.49,182.95,182.49,182.69,3928.0
2020-07-14 12:00:00,182.89,183.13,182.56,182.98,5475.0,182.89,183.13,182.56,182.98,5475.0
2020-07-14 12:05:00,182.95,182.95,181.92,182.06,8310.0,182.95,182.95,181.92,182.06,8310.0
2020-07-14 12:10:00,182.07,182.32,182.07,182.21,3215.0,182.07,182.32,182.07,182.21,3215.0
2020-07-14 12:15:00,182.19,183.23,182.18,183.23,7011.0,182.19,183.23,182.18,183.23,7011.0
2020-07-14 12:20:00,183.18,183.58,183.11,183.27,7913.0,183.18,183.58,183.11,183.27,7913.0
2020-07-14 12:25:00,183.21,183.38,182.96,183.09,10427.0,183.21,183.38,182.96,183.09,10427.0
2020-07-14 12:30:00,183.17,183.29,182.84,182.84,5103.0,183.17,183.29,182.84,182.84,5103.0
2020-07-14 12:35:00,182.9,183.25,182.9,183.12,5122.0,182.9,183.25,182.9,183.12,5122.0
2020-07-14 12:40:00,183.17,183.17,182.86,182.87,33921.0,183.17,183.17,182.86,182.87,33921.0
2020-07-14 12:45:00,183.03,183.42,183.0,183.31,4293.0,183.03,183.42,183.0,183.31,4293.0
2020-07-14 12:50:00,183.31,183.31,182.58,182.63,5725.0,183.31,183.31,182.58,182.63,5725.0
2020-07-14 12:55:00,182.58,182.85,182.42,182.65,8628.0,182.58,182.85,182.42,182.65,8628.0
2020-07-14 13:00:00,182.69,182.7,182.19,182.24,6291.0,182.69,182.7,182.19,182.24,6291.0
2020-07-14 13:05:00,182.28,182.37,181.63,181.84,5813.0,182.28,182.37,181.63,181.84,5813.0
2020-07-14 13:10:00,181.89,182.43,181.68,182.43,4729.0,181.89,182.43,181.68,182.43,4729.0
2020-07-14 13:15:00,182.53,182.53,181.94,182.05,5187.0,182.53,182.53,181.94,182.05,5187.0
2020-07-14 13:20:00,182.01,182.62,182.01,182.51,42342.0,182.01,182.62,182.01,182.51,42342.0
2020-07-14 13:25:00,182.56,182.87,182.34,182.4,6182.0,182.56,182.87,182.34,182.4,6182.0
2020-07-14 13:30:00,182.45,182.91,182.45,182.74,5478.0,182.45,182.91,182.45,182.74,5478.0
2020-07-14 13:35:00,182.7,183.0,182.5,182.95,3625.0,182.7,183.0,182.5,182.95,3625.0
2020-07-14 13:40:00,182.86,183.26,182.73,183.17,4130.0,182.86,183.26,182.73,183.17,4130.0
2020-07-14 13:45:00,183.08,183.26,182.85,183.18,5322.0,183.08,183.26,182.85,183.18,5322.0
2020-07-14 13:50:00,182.99,183.67,182.92,183.55,4887.0,182.99,183.67,182.92,183.55,4887.0
2020-07-14 13:55:00,183.67,183.68,182.87,183.13,8724.0,183.67,183.68,182.87,183.13,8724.0
2020-07-14 14:00:00,183.3,184.12,182.96,183.8,12650.0,183.3,184.12,182.96,183.8,12650.0
2020-07-14 14:05:00,183.67,183.75,183.28,183.32,4522.0,183.67,183.75,183.28,183.32,4522.0
2020-07-14 14:10:00,183.36,183.74,183.36,183.61,6765.0,183.36,183.74,183.36,183.61,6765.0
2020-07-14 14:15:00,183.53,184.09,183.53,183.96,6905.0,183.53,184.09,183.53,183.96,6905.0
2020-07-14 14:20:00,183.96,184.26,183.88,184.2,6894.0,183.96,184.26,183.88,184.2,6894.0
2020-07-14 14:25:00,184.19,184.29,183.78,184.08,10282.0,184.19,184.29,183.78,184.08,10282.0
2020-07-14 14:30:00,184.15,184.3,183.51,183.53,3825.0,184.15,184.3,183.51,183.53,3825.0
2020-07-14 14:35:00,183.52,183.9,183.15,183.29,11241.0,183.52,183.9,183.15,183.29,11241.0
2020-07-14 14:40:00,183.37,183.61,183.21,183.61,5367.0,183.37,183.61,183.21,183.61,5367.0
2020-07-14 14:45:00,183.57,183.86,183.26,183.46,10766.0,183.57,183.86,183.26,183.46,10766.0
2020-07-14 14:50:00,183.31,183.64,183.16,183.57,5676.0,183.31,183.64,183.16,183.57,5676.0
2020-07-14 14:55:00,183.56,184.0,183.31,183.73,9487.0,183.56,184.0,183.31,183.73,9487.0
2020-07-14 15:00:00,183.77,183.81,183.01,183.12,12325.0,183.77,183.81,183.01,183.12,12325.0
2020-07-14 15:05:00,183.26,183.42,183.11,183.28,16394.0,183.26,183.42,183.11,183.28,16394.0
2020-07-14 15:10:00,183.33,183.68,183.25,183.61,21212.0,183.33,183.68,183.25,183.61,21212.0
2020-07-14 15:15:00,183.56,183.78,183.29,183.54,23277.0,183.56,183.78,183.29,183.54,23277.0
2020-07-14 15:20:00,183.56,184.57,183.45,184.44,13859.0,183.56,184.57,183.45,184.44,13859.0
2020-07-14 15:25:00,184.39,184.77,184.18,184.58,15965.0,184.39,184.77,184.18,184.58,15965.0
2020-07-14 15:30:00,184.59,184.66,184.17,184.56,22294.0,184.59,184.66,184.17,184.56,22294.0
2020-07-14 15:35:00,184.44,184.57,184.18,184.45,34384.0,184.44,184.57,184.18,184.45,34384.0
2020-07-14 15:40:00,184.4,184.79,184.39,184.67,25463.0,184.4,184.79,184.39,184.67,25463.0
2020-07-14 15:45:00,184.72,185.29,184.69,185.13,29791.0,184.72,185.29,184.69,185.13,29791.0
2020-07-14 15:50:00,185.34,186.17,185.22,186.03,51862.0,185.34,186.17,185.22,186.03,51862.0
2020-07-14 15:55:00,185.98,186.08,185.63,185.63,71860.0,185.98,186.08,185.63,185.63,71860.0
2020-07-15 09:30:00,186.65,186.65,184.91,185.34,27739.0,186.65,186.65,184.91,185.34,27739.0
2020-07-15 09:35:00,185.2,185.53,184.49,184.95,14659.0,185.2,185.53,184.49,184.95,14659.0
2020-07-15 09:40:00,184.99,186.78,184.82,186.78,13916.0,184.99,186.78,184.82,186.78,13916.0
2020-07-15 09:45:00,186.87,186.87,185.31,185.53,18126.0,186.87,186.87,185.31,185.53,18126.0
2020-07-15 09:50:00,185.52,185.7,184.38,184.7,12835.0,185.52,185.7,184.38,184.7,12835.0
2020-07-15 09:55:00,185.04,185.18,183.75,184.03,10628.0,185.04,185.18,183.75,184.03,10628.0
2020-07-15 10:00:00,184.28,185.08,184.17,184.42,16920.0,184.28,185.08,184.17,184.42,16920.0
2020-07-15 10:05:00,184.5,185.3,184.37,184.67,11177.0,184.5,185.3,184.37,184.67,11177.0
2020-07-15 10:10:00,184.63,184.74,184.11,184.4,15355.0,184.63,184.74,184.11,184.4,15355.0
2020-07-15 10:15:00,184.1,184.43,183.77,184.41,9990.0,184.1,184.43,183.77,184.41,9990.0
2020-07-15 10:20:00,184.45,184.8,184.09,184.26,7176.0,184.45,184.8,184.09,184.26,7176.0
2020-07-15 10:25:00,184.18,184.52,184.14,184.33,10097.0,184.18,184.52,184.14,184.33,10097.0
2020-07-15 10:30:00,184.32,184.44,183.72,184.04,6663.0,184.32,184.44,183.72,184.04,6663.0
2020-07-15 10:35:00,184.05,184.5,183.96,184.25,11930.0,184.05,184.5,183.96,184.25,11930.0
2020-07-15 10:40:00,184.28,184.37,184.1,184.3,6923.0,184.28,184.37,184.1,184.3,6923.0
2020-07-15 10:45:00,184.28,184.91,184.18,184.91,11186.0,184.28,184.91,184.18,184.91,11186.0
2020-07-15 10:50:00,184.94,185.07,184.62,184.63,17871.0,184.94,185.07,184.62,184.63,17871.0
2020-07-15 10:55:00,184.56,184.64,184.06,184.17,21426.0,184.56,184.64,184.06,184.17,21426.0
2020-07-15 11:00:00,184.2,184.27,183.25,183.42,25365.0,184.2,184.27,183.25,183.42,25365.0
2020-07-15 11:05:00,183.44,183.75,182.79,183.33,34654.0,183.44,183.75,182.79,183.33,34654.0
2020-07-15 11:10:00,183.44,183.51,183.04,183.39,15868.0,183.44,183.51,183.04,183.39,15868.0
2020-07-15 11:15:00,183.4,183.42,182.5,182.74,18998.0,183.4,183.42,182.5,182.74,18998.0
2020-07-15 11:20:00,182.72,182.84,181.85,182.13,11215.0,182.72,182.84,181.85,182.13,11215.0
2020-07-15 11:25:00,182.18,182.67,182.18,182.67,14785.0,182.18,182.67,182.18,182.67,14785.0
2020-07-15 11:30:00,182.59,182.84,182.38,182.79,12145.0,182.59,182.84,182.38,182.79,12145.0
2020-07-15 11:35:00,182.89,182.91,182.0,182.11,29702.0,182.89,182.91,182.0,182.11,29702.0
2020-07-15 11:40:00,181.95,182.52,181.79,182.07,8556.0,181.95,182.52,181.79,182.07,8556.0
2020-07-15 11:45:00,182.07,182.31,181.6,181.71,13049.0,182.07,182.31,181.6,181.71,13049.0
2020-07-15 11:50:00,181.81,182.33,181.79,182.33,14087.0,181.81,182.33,181.79,182.33,14087.0
2020-07-15 11:55:00,182.26,182.26,181.1,181.2,7735.0,182.26,182.26,181.1,181.2,7735.0
2020-07-15 12:00:00,181.17,181.35,180.6,181.03,13588.0,181.17,181.35,180.6,181.03,13588.0
2020-07-15 12:05:00,181.03,181.69,181.03,181.44,24686.0,181.03,181.69,181.03,181.44,24686.0
2020-07-15 12:10:00,181.41,181.44,181.16,181.36,7360.0,181.41,181.44,181.16,181.36,7360.0
2020-07-15 12:15:00,181.23,181.5,180.85,181.2,31354.0,181.23,181.5,180.85,181.2,31354.0
2020-07-15 12:20:00,181.13,181.41,180.72,180.72,20195.0,181.13,181.41,180.72,180.72,20195.0
2020-07-15 12:25:00,180.79,181.69,180.78,181.69,7760.0,180.79,181.69,180.78,181.69,7760.0
2020-07-15 12:30:00,181.59,181.74,181.01,181.19,13589.0,181.59,181.74,181.01,181.19,13589.0
2020-07-15 12:35:00,181.08,181.39,180.6,180.7,5404.0,181.08,181.39,180.6,180.7,5404.0
2020-07-15 12:40:00,180.76,181.09,180.58,180.83,4011.0,180.76,181.09,180.58,180.83,4011.0
2020-07-15 12:45:00,180.78,181.31,180.74,181.12,5397.0,180.78,181.31,180.74,181.12,5397.0
2020-07-15 12:50:00,181.11,181.34,181.11,181.33,6125.0,181.11,181.34,181.11,181.33,6125.0
2020-07-15 12:55:00,181.27,181.64,181.25,181.44,7735.0,181.27,181.64,181.25,181.44,7735.0
2020-07-15 13:00:00,181.44,181.55,181.05,181.07,6599.0,181.44,181.55,181.05,181.07,6599.0
2020-07-15 13:05:00,181.18,181.54,181.01,181.54,6242.0,181.18,181.54,181.01,181.54,6242.0
2020-07-15 13:10:00,181.66,181.99,181.55,181.66,7075.0,181.66,181.99,181.55,181.66,7075.0
2020-07-15 13:15:00,181.6,181.96,181.53,181.59,10334.0,181.6,181.96,181.53,181.59,10334.0
2020-07-15 13:20:00,181.62,181.67,181.01,181.06,11461.0,181.62,181.67,181.01,181.06,11461.0
2020-07-15 13:25:00,181.13,181.15,180.86,181.1,9511.0,181.13,181.15,180.86,181.1,9511.0
2020-07-15 13:30:00,181.05,181.14,180.98,180.98,7337.0,181.05,181.14,180.98,180.98,7337.0
2020-07-15 13:35:00,180.99,181.27,180.87,180.87,7800.0,180.99,181.27,180.87,180.87,7800.0
2020-07-15 13:40:00,180.81,181.03,180.78,180.91,12769.0,180.81,181.03,180.78,180.91,12769.0
2020-07-15 13:45:00,180.99,181.73,180.98,181.46,12177.0,180.99,181.73,180.98,181.46,12177.0
2020-07-15 13:50:00,181.42,181.58,181.23,181.36,11025.0,181.42,181.58,181.23,181.36,11025.0
2020-07-15 13:55:00,181.32,181.51,181.12,181.41,40097.0,181.32,181.51,181.12,181.41,40097.0
2020-07-15 14:00:00,181.39,181.61,181.23,181.6,92831.0,181.39,181.61,181.23,181.6,92831.0
2020-07-15 14:05:00,181.52,181.62,180.85,181.17,22507.0,181.52,181.62,180.85,181.17,22507.0
2020-07-15 14:10:00,181.31,181.48,181.08,181.23,12061.0,181.31,181.48,181.08,181.23,12061.0
2020-07-15 14:15:00,181.21,181.6,181.12,181.39,12535.0,181.21,181.6,181.12,181.39,12535.0
2020-07-15 14:20:00,181.33,181.6,181.27,181.54,21423.0,181.33,181.6,181.27,181.54,21423.0
2020-07-15 14:25:00,181.6,181.93,181.43,181.87,24847.0,181.6,181.93,181.43,181.87,24847.0
2020-07-15 14:30:00,181.85,182.55,181.85,182.46,17010.0,181.85,182.55,181.85,182.46,17010.0
2020-07-15 14:35:00,182.42,182.42,181.99,182.22,11362.0,182.42,182.42,181.99,182.22,11362.0
2020-07-15 14:40:00,182.28,182.28,181.66,181.66,13274.0,182.28,182.28,181.66,181.66,13274.0
2020-07-15 14:45:00,181.7,181.78,181.45,181.77,13177.0,181.7,181.78,181.45,181.77,13177.0
2020-07-15 14:50:00,181.77,181.77,181.0,181.0,16960.0,181.77,181.77,181.0,181.0,16960.0
2020-07-15 14:55:00,180.95,181.27,180.95,181.04,15877.0,180.95,181.27,180.95,181.04,15877.0
2020-07-15 15:00:00,181.0,181.05,180.46,180.5,17152.0,181.0,181.05,180.46,180.5,17152.0
2020-07-15 15:05:00,180.51,180.51,180.16,180.29,14839.0,180.51,180.51,180.16,180.29,14839.0
2020-07-15 15:10:00,180.27,180.52,180.18,180.46,15628.0,180.27,180.52,180.18,180.46,15628.0
2020-07-15 15:15:00,180.34,181.1,180.14,181.09,13219.0,180.34,181.1,180.14,181.09,13219.0
2020-07-15 15:20:00,181.04,181.21,181.0,181.08,13872.0,181.04,181.21,181.0,181.08,13872.0
2020-07-15 15:25:00,181.15,181.83,181.0,181.76,13832.0,181.15,181.83,181.0,181.76,13832.0
2020-07-15 15:30:00,181.78,182.29,181.72,182.05,17041.0,181.78,182.29,181.72,182.05,17041.0
2020-07-15 15:35:00,182.12,182.39,182.1,182.3,13593.0,182.12,182.39,182.1,182.3,13593.0
2020-07-15 15:40:00,182.37,182.84,182.32,182.7,24346.0,182.37,182.84,182.32,182.7,24346.0
2020-07-15 15:45:00,182.78,183.03,182.74,182.92,32628.0,182.78,183.03,182.74,182.92,32628.0
2020-07-15 15:50:00,182.89,183.1,182.43,182.64,40808.0,182.89,183.1,182.43,182.64,40808.0
2020-07-15 15:55:00,182.7,183.31,182.7,183.23,102451.0,182.7,183.31,182.7,183.23,102451.0
2020-07-16 09:30:00,179.81,181.35,179.8,180.5,42680.0,179.81,181.35,179.8,180.5,42680.0
2020-07-16 09:35:00,180.04,181.19,180.04,181.18,10021.0,180.04,181.19,180.04,181.18,10021.0
2020-07-16 09:40:00,181.37,181.66,181.11,181.63,13987.0,181.37,181.66,181.11,181.63,13987.0
2020-07-16 09:45:00,181.88,181.88,181.07,181.36,9067.0,181.88,181.88,181.07,181.36,9067.0
2020-07-16 09:50:00,181.47,182.09,181.47,181.96,12527.0,181.47,182.09,181.47,181.96,12527.0
2020-07-16 09:55:00,181.92,181.99,180.92,180.92,22825.0,181.92,181.99,180.92,180.92,22825.0
2020-07-16 10:00:00,181.19,181.22,180.02,180.21,11843.0,181.19,181.22,180.02,180.21,11843.0
2020-07-16 10:05:00,180.15,180.48,179.88,180.48,16951.0,180.15,180.48,179.88,180.48,16951.0
2020-07-16 10:10:00,180.41,180.46,179.67,179.99,18932.0,180.41,180.46,179.67,179.99,18932.0
2020-07-16 10:15:00,180.09,180.74,180.08,180.31,5729.0,180.09,180.74,180.08,180.31,5729.0
2020-07-16 10:20:00,180.34,180.96,180.28,180.63,10403.0,180.34,180.96,180.28,180.63,10403.0
2020-07-16 10:25:00,180.76,181.02,180.1,180.9,7555.0,180.76,181.02,180.1,180.9,7555.0
2020-07-16 10:30:00,180.88,180.92,180.09,180.42,5621.0,180.88,180.92,180.09,180.42,5621.0
2020-07-16 10:35:00,180.48,180.48,179.97,180.06,9778.0,180.48,180.48,179.97,180.06,9778.0
2020-07-16 10:40:00,180.15,180.49,180.15,180.2,7007.0,180.15,180.49,180.15,180.2,7007.0
2020-07-16 10:45:00,180.21,180.36,179.73,179.74,9495.0,180.21,180.36,179.73,179.74,9495.0
2020-07-16 10:50:00,179.75,180.08,179.65,180.03,5554.0,179.75,180.08,179.65,180.03,5554.0
2020-07-16 10:55:00,179.97,179.97,179.34,179.86,32412.0,179.97,179.97,179.34,179.86,32412.0
2020-07-16 11:00:00,179.78,179.83,179.06,179.23,18121.0,179.78,179.83,179.06,179.23,18121.0
2020-07-16 11:05:00,179.25,179.47,179.13,179.32,10039.0,179.25,179.47,179.13,179.32,10039.0
2020-07-16 11:10:00,179.32,179.71,179.16,179.33,16464.0,179.32,179.71,179.16,179.33,16464.0
2020-07-16 11:15:00,179.27,179.65,178.97,179.2,8230.0,179.27,179.65,178.97,179.2,8230.0
2020-07-16 11:20:00,179.09,179.5,179.01,179.5,32363.0,179.09,179.5,179.01,179.5,32363.0
2020-07-16 11:25:00,179.53,179.98,179.53,179.67,4700.0,179.53,179.98,179.53,179.67,4700.0
2020-07-16 11:30:00,179.67,179.9,179.5,179.9,9751.0,179.67,179.9,179.5,179.9,9751.0
2020-07-16 11:35:00,179.9,180.16,179.75,180.12,10528.0,179.9,180.16,179.75,180.12,10528.0
2020-07-16 11:40:00,180.26,180.54,180.12,180.43,11816.0,180.26,180.54,180.12,180.43,11816.0
2020-07-16 11:45:00,180.32,181.0,180.32,180.51,9091.0,180.32,181.0,180.32,180.51,9091.0
2020-07-16 11:50:00,180.49,180.64,180.33,180.64,7322.0,180.49,180.64,180.33,180.64,7322.0
2020-07-16 11:55:00,180.66,180.93,180.66,180.93,6433.0,180.66,180.93,180.66,180.93,6433.0
2020-07-16 12:00:00,181.14,181.21,180.94,181.05,9101.0,181.14,181.21,180.94,181.05,9101.0
2020-07-16 12:05:00,181.07,181.29,180.6,180.9,8239.0,181.07,181.29,180.6,180.9,8239.0
2020-07-16 12:10:00,180.98,181.17,180.74,180.97,8953.0,180.98,181.17,180.74,180.97,8953.0
2020-07-16 12:15:00,180.96,181.0,180.79,181.0,5247.0,180.96,181.0,180.79,181.0,5247.0
2020-07-16 12:20:00,180.99,181.1,180.81,180.95,9419.0,180.99,181.1,180.81,180.95,9419.0
2020-07-16 12:25:00,181.01,181.19,180.95,181.0,11192.0,181.01,181.19,180.95,181.0,11192.0
2020-07-16 12:30:00,180.88,180.92,180.69,180.7,6554.0,180.88,180.92,180.69,180.7,6554.0
2020-07-16 12:35:00,180.72,180.95,180.67,180.95,10061.0,180.72,180.95,180.67,180.95,10061.0
2020-07-16 12:40:00,181.0,181.23,181.0,181.16,6858.0,181.0,181.23,181.0,181.16,6858.0
2020-07-16 12:45:00,181.19,181.24,181.02,181.1,4418.0,181.19,181.24,181.02,181.1,4418.0
2020-07-16 12:50:00,181.03,181.18,181.03,181.17,3800.0,181.03,181.18,181.03,181.17,3800.0
2020-07-16 12:55:00,181.15,181.32,180.89,180.93,5167.0,181.15,181.32,180.89,180.93,5167.0
2020-07-16 13:00:00,181.0,181.16,180.88,180.88,5070.0,181.0,181.16,180.88,180.88,5070.0
2020-07-16 13:05:00,180.93,181.42,180.93,181.32,4755.0,180.93,181.42,180.93,181.32,4755.0
2020-07-16 13:10:00,181.24,181.62,181.24,181.61,5458.0,181.24,181.62,181.24,181.61,5458.0
2020-07-16 13:15:00,181.71,181.71,181.45,181.5,3100.0,181.71,181.71,181.45,181.5,3100.0
2020-07-16 13:20:00,181.5,181.57,181.35,181.57,4175.0,181.5,181.57,181.35,181.57,4175.0
2020-07-16 13:25:00,181.61,181.8,181.48,181.78,3852.0,181.61,181.8,181.48,181.78,3852.0
2020-07-16 13:30:00,181.76,181.76,181.48,181.61,4405.0,181.76,181.76,181.48,181.61,4405.0
2020-07-16 13:35:00,181.58,181.75,181.5,181.63,5561.0,181.58,181.75,181.5,181.63,5561.0
2020-07-16 13:40:00,181.58,181.71,181.4,181.5,7201.0,181.58,181.71,181.4,181.5,7201.0
2020-07-16 13:45:00,181.47,181.94,181.46,181.94,9455.0,181.47,181.94,181.46,181.94,9455.0
2020-07-16 13:50:00,181.89,182.45,181.88,182.42,21095.0,181.89,182.45,181.88,182.42,21095.0
2020-07-16 13:55:00,182.34,182.34,181.98,182.01,5115.0,182.34,182.34,181.98,182.01,5115.0
2020-07-16 14:00:00,181.93,182.09,181.86,182.05,3404.0,181.93,182.09,181.86,182.05,3404.0
2020-07-16 14:05:00,182.06,182.44,182.02,182.24,4288.0,182.06,182.44,182.02,182.24,4288.0
2020-07-16 14:10:00,182.26,182.43,182.18,182.37,4224.0,182.26,182.43,182.18,182.37,4224.0
2020-07-16 14:15:00,182.46,182.48,182.18,182.31,4249.0,182.46,182.48,182.18,182.31,4249.0
2020-07-16 14:20:00,182.29,182.55,182.24,182.49,4400.0,182.29,182.55,182.24,182.49,4400.0
2020-07-16 14:25:00,182.46,182.54,182.29,182.5,3932.0,182.46,182.54,182.29,182.5,3932.0
2020-07-16 14:30:00,182.57,182.66,182.4,182.55,4200.0,182.57,182.66,182.4,182.55,4200.0
2020-07-16 14:35:00,182.43,182.55,182.43,182.49,5200.0,182.43,182.55,182.43,182.49,5200.0
2020-07-16 14:40:00,182.41,182.77,182.39,182.39,3965.0,182.41,182.77,182.39,182.39,3965.0
2020-07-16 14:45:00,182.39,182.49,181.74,181.74,3554.0,182.39,182.49,181.74,181.74,3554.0
2020-07-16 14:50:00,181.63,181.88,181.47,181.49,9558.0,181.63,181.88,181.47,181.49,9558.0
2020-07-16 14:55:00,181.41,181.88,181.37,181.45,6140.0,181.41,181.88,181.37,181.45,6140.0
2020-07-16 15:00:00,181.45,181.66,181.36,181.5,6623.0,181.45,181.66,181.36,181.5,6623.0
2020-07-16 15:05:00,181.52,181.73,181.49,181.52,4535.0,181.52,181.73,181.49,181.52,4535.0
2020-07-16 15:10:00,181.46,181.48,181.15,181.19,7163.0,181.46,181.48,181.15,181.19,7163.0
2020-07-16 15:15:00,181.2,181.44,181.2,181.36,4788.0,181.2,181.44,181.2,181.36,4788.0
2020-07-16 15:20:00,181.37,181.55,181.24,181.38,7441.0,181.37,181.55,181.24,181.38,7441.0
2020-07-16 15:25:00,181.35,181.82,181.2,181.76,7000.0,181.35,181.82,181.2,181.76,7000.0
2020-07-16 15:30:00,181.8,181.95,181.62,181.88,6322.0,181.8,181.95,181.62,181.88,6322.0
2020-07-16 15:35:00,181.83,182.14,181.69,182.08,13196.0,181.83,182.14,181.69,182.08,13196.0
2020-07-16 15:40:00,182.09,182.14,181.64,181.66,14285.0,182.09,182.14,181.64,181.66,14285.0
2020-07-16 15:45:00,181.62,181.92,181.49,181.69,13597.0,181.62,181.92,181.49,181.69,13597.0
2020-07-16 15:50:00,181.67,181.67,181.17,181.22,21851.0,181.67,181.67,181.17,181.22,21851.0
2020-07-16 15:55:00,181.21,181.79,181.2,181.78,27802.0,181.21,181.79,181.2,181.78,27802.0
2020-07-17 09:30:00,181.83,182.33,180.85,182.27,43208.0,181.83,182.33,180.85,182.27,43208.0
2020-07-17 09:35:00,182.32,182.65,181.6,182.05,7632.0,182.32,182.65,181.6,182.05,7632.0
2020-07-17 09:40:00,181.59,181.59,180.1,180.15,6400.0,181.59,181.59,180.1,180.15,6400.0
2020-07-17 09:45:00,180.43,180.82,180.1,180.17,2700.0,180.43,180.82,180.1,180.17,2700.0
2020-07-17 09:50:00,180.49,180.77,180.36,180.39,2815.0,180.49,180.77,180.36,180.39,2815.0
2020-07-17 09:55:00,180.52,180.52,180.17,180.39,3925.0,180.52,180.52,180.17,180.39,3925.0
2020-07-17 10:00:00,180.27,180.65,180.08,180.42,13217.0,180.27,180.65,180.08,180.42,13217.0
2020-07-17 10:05:00,180.5,181.01,180.49,180.91,6941.0,180.5,181.01,180.49,180.91,6941.0
2020-07-17 10:10:00,180.15,180.76,180.15,180.55,2099.0,180.15,180.76,180.15,180.55,2099.0
2020-07-17 10:15:00,180.45,180.76,180.3,180.41,3469.0,180.45,180.76,180.3,180.41,3469.0
2020-07-17 10:20:00,180.44,180.63,180.04,180.11,9396.0,180.44,180.63,180.04,180.11,9396.0
2020-07-17 10:25:00,180.16,180.49,179.88,180.36,13867.0,180.16,180.49,179.88,180.36,13867.0
2020-07-17 10:30:00,180.32,180.6,180.22,180.46,8239.0,180.32,180.6,180.22,180.46,8239.0
2020-07-17 10:35:00,180.35,180.67,180.32,180.36,12590.0,180.35,180.67,180.32,180.36,12590.0
2020-07-17 10:40:00,180.33,180.69,180.07,180.07,6550.0,180.33,180.69,180.07,180.07,6550.0
2020-07-17 10:45:00,179.98,180.65,179.89,180.55,7981.0,179.98,180.65,179.89,180.55,7981.0
2020-07-17 10:50:00,180.59,181.09,180.58,181.06,7254.0,180.59,181.09,180.58,181.06,7254.0
2020-07-17 10:55:00,181.06,181.45,181.06,181.39,5022.0,181.06,181.45,181.06,181.39,5022.0
2020-07-17 11:00:00,181.42,181.78,181.36,181.78,5699.0,181.42,181.78,181.36,181.78,5699.0
2020-07-17 11:05:00,181.67,182.29,181.57,182.24,8737.0,181.67,182.29,181.57,182.24,8737.0
2020-07-17 11:10:00,182.42,182.5,182.26,182.34,5174.0,182.42,182.5,182.26,182.34,5174.0
2020-07-17 11:15:00,182.26,182.63,182.14,182.59,5443.0,182.26,182.63,182.14,182.59,5443.0
2020-07-17 11:20:00,182.72,182.91,182.7,182.8,7494.0,182.72,182.91,182.7,182.8,7494.0
2020-07-17 11:25:00,182.88,183.0,182.79,182.97,6485.0,182.88,183.0,182.79,182.97,6485.0
2020-07-17 11:30:00,183.0,183.0,182.71,182.93,7958.0,183.0,183.0,182.71,182.93,7958.0
2020-07-17 11:35:00,182.97,183.07,182.53,182.53,8667.0,182.97,183.07,182.53,182.53,8667.0
2020-07-17 11:40:00,182.55,182.74,182.21,182.22,4942.0,182.55,182.74,182.21,182.22,4942.0
2020-07-17 11:45:00,182.15,182.32,182.12,182.27,3001.0,182.15,182.32,182.12,182.27,3001.0
2020-07-17 11:50:00,182.31,182.8,182.31,182.8,3581.0,182.31,182.8,182.31,182.8,3581.0
2020-07-17 11:55:00,182.84,182.85,182.72,182.77,2884.0,182.84,182.85,182.72,182.77,2884.0
2020-07-17 12:00:00,182.73,182.97,182.64,182.88,3518.0,182.73,182.97,182.64,182.88,3518.0
2020-07-17 12:05:00,182.86,183.26,182.82,183.21,4541.0,182.86,183.26,182.82,183.21,4541.0
2020-07-17 12:10:00,183.15,183.15,182.89,183.07,3015.0,183.15,183.15,182.89,183.07,3015.0
2020-07-17 12:15:00,183.04,183.07,182.61,182.61,5451.0,183.04,183.07,182.61,182.61,5451.0
2020-07-17 12:20:00,182.63,182.78,182.51,182.78,2334.0,182.63,182.78,182.51,182.78,2334.0
2020-07-17 12:25:00,182.82,183.04,182.76,182.81,3928.0,182.82,183.04,182.76,182.81,3928.0
2020-07-17 12:30:00,182.93,183.02,182.69,182.84,2154.0,182.93,183.02,182.69,182.84,2154.0
2020-07-17 12:35:00,182.74,182.87,182.69,182.76,2439.0,182.74,182.87,182.69,182.76,2439.0
2020-07-17 12:40:00,182.75,182.9,182.75,182.81,2274.0,182.75,182.9,182.75,182.81,2274.0
2020-07-17 12:45:00,182.86,183.01,182.72,182.85,3226.0,182.86,183.01,182.72,182.85,3226.0
2020-07-17 12:50:00,182.94,182.94,182.76,182.76,3214.0,182.94,182.94,182.76,182.76,3214.0
2020-07-17 12:55:00,182.75,182.81,182.47,182.61,2672.0,182.75,182.81,182.47,182.61,2672.0
2020-07-17 13:00:00,182.58,182.6,182.4,182.6,2190.0,182.58,182.6,182.4,182.6,2190.0
2020-07-17 13:05:00,182.63,182.83,182.57,182.79,3763.0,182.63,182.83,182.57,182.79,3763.0
2020-07-17 13:10:00,182.79,182.79,182.63,182.64,2455.0,182.79,182.79,182.63,182.64,2455.0
2020-07-17 13:15:00,182.46,182.62,182.01,182.14,7905.0,182.46,182.62,182.01,182.14,7905.0
2020-07-17 13:20:00,182.1,182.48,182.06,182.31,5799.0,182.1,182.48,182.06,182.31,5799.0
2020-07-17 13:25:00,182.47,182.55,182.46,182.5,1819.0,182.47,182.55,182.46,182.5,1819.0
2020-07-17 13:30:00,182.56,182.56,182.41,182.41,2034.0,182.56,182.56,182.41,182.41,2034.0
2020-07-17 13:35:00,182.48,182.48,182.34,182.44,3388.0,182.48,182.48,182.34,182.44,3388.0
2020-07-17 13:40:00,182.5,182.64,182.5,182.51,2315.0,182.5,182.64,182.5,182.51,2315.0
2020-07-17 13:45:00,182.55,182.56,182.4,182.56,2218.0,182.55,182.56,182.4,182.56,2218.0
2020-07-17 13:50:00,182.51,182.67,182.51,182.6,3025.0,182.51,182.67,182.51,182.6,3025.0
2020-07-17 13:55:00,182.61,182.77,182.51,182.77,1519.0,182.61,182.77,182.51,182.77,1519.0
2020-07-17 14:00:00,182.84,183.25,182.83,183.25,7569.0,182.84,183.25,182.83,183.25,7569.0
2020-07-17 14:05:00,183.24,183.39,183.17,183.35,4609.0,183.24,183.39,183.17,183.35,4609.0
2020-07-17 14:10:00,183.34,183.58,183.31,183.52,6336.0,183.34,183.58,183.31,183.52,6336.0
2020-07-17 14:15:00,183.52,183.57,183.42,183.56,8443.0,183.52,183.57,183.42,183.56,8443.0
2020-07-17 14:20:00,183.56,183.62,183.39,183.4,3025.0,183.56,183.62,183.39,183.4,3025.0
2020-07-17 14:25:00,183.41,183.6,183.41,183.58,3239.0,183.41,183.6,183.41,183.58,3239.0
2020-07-17 14:30:00,183.63,183.63,183.24,183.33,4324.0,183.63,183.63,183.24,183.33,4324.0
2020-07-17 14:35:00,183.31,183.56,183.31,183.56,5007.0,183.31,183.56,183.31,183.56,5007.0
2020-07-17 14:40:00,183.52,183.74,183.51,183.74,3912.0,183.52,183.74,183.51,183.74,3912.0
2020-07-17 14:45:00,183.85,183.85,183.59,183.67,2502.0,183.85,183.85,183.59,183.67,2502.0
2020-07-17 14:50:00,183.78,184.09,183.76,183.98,5334.0,183.78,184.09,183.76,183.98,5334.0
2020-07-17 14:55:00,183.97,184.04,183.84,183.84,4023.0,183.97,184.04,183.84,183.84,4023.0
2020-07-17 15:00:00,183.74,183.74,183.36,183.52,4672.0,183.74,183.74,183.36,183.52,4672.0
2020-07-17 15:05:00,183.52,183.85,183.5,183.61,5865.0,183.52,183.85,183.5,183.61,5865.0
2020-07-17 15:10:00,183.6,183.83,183.53,183.8,4554.0,183.6,183.83,183.53,183.8,4554.0
2020-07-17 15:15:00,183.8,183.91,183.71,183.88,5259.0,183.8,183.91,183.71,183.88,5259.0
2020-07-17 15:20:00,183.87,183.93,183.75,183.79,6450.0,183.87,183.93,183.75,183.79,6450.0
2020-07-17 15:25:00,183.83,183.87,183.67,183.77,9362.0,183.83,183.87,183.67,183.77,9362.0
2020-07-17 15:30:00,183.75,183.77,183.57,183.64,9046.0,183.75,183.77,183.57,183.64,9046.0
2020-07-17 15:35:00,183.61,183.83,183.58,183.74,9512.0,183.61,183.83,183.58,183.74,9512.0
2020-07-17 15:40:00,183.71,183.73,183.42,183.58,10719.0,183.71,183.73,183.42,183.58,10719.0
2020-07-17 15:45:00,183.59,183.59,183.27,183.27,9781.0,183.59,183.59,183.27,183.27,9781.0
2020-07-17 15:50:00,183.23,183.23,182.71,182.75,43895.0,183.23,183.23,182.71,182.75,43895.0
2020-07-17 15:55:00,182.78,183.19,182.75,182.88,48635.0,182.78,183.19,182.75,182.88,48635.0
2020-07-20 09:30:00,183.2,184.74,183.16,184.02,19961.0,183.2,184.74,183.16,184.02,19961.0
2020-07-20 09:35:00,184.47,184.77,183.47,184.77,6308.0,184.47,184.77,183.47,184.77,6308.0
2020-07-20 09:40:00,184.73,184.73,183.75,184.67,4359.0,184.73,184.73,183.75,184.67,4359.0
2020-07-20 09:45:00,184.65,185.29,184.62,185.08,13785.0,184.65,185.29,184.62,185.08,13785.0
2020-07-20 09:50:00,185.15,186.13,185.15,186.13,11139.0,185.15,186.13,185.15,186.13,11139.0
2020-07-20 09:55:00,186.01,186.47,185.72,186.37,4396.0,186.01,186.47,185.72,186.37,4396.0
2020-07-20 10:00:00,186.45,186.61,185.81,186.61,3675.0,186.45,186.61,185.81,186.61,3675.0
2020-07-20 10:05:00,186.29,187.41,186.24,186.93,4935.0,186.29,187.41,186.24,186.93,4935.0
2020-07-20 10:10:00,186.54,187.11,186.34,186.48,3915.0,186.54,187.11,186.34,186.48,3915.0
2020-07-20 10:15:00,186.39,186.72,186.12,186.32,4491.0,186.39,186.72,186.12,186.32,4491.0
2020-07-20 10:20:00,186.48,187.22,186.48,187.1,5548.0,186.48,187.22,186.48,187.1,5548.0
2020-07-20 10:25:00,186.98,187.77,186.97,187.26,13359.0,186.98,187.77,186.97,187.26,13359.0
2020-07-20 10:30:00,187.17,187.47,186.84,187.03,3115.0,187.17,187.47,186.84,187.03,3115.0
2020-07-20 10:35:00,187.19,187.93,187.03,187.71,4660.0,187.19,187.93,187.03,187.71,4660.0
2020-07-20 10:40:00,187.68,188.25,187.68,187.83,3909.0,187.68,188.25,187.68,187.83,3909.0
2020-07-20 10:45:00,187.75,188.22,187.64,187.84,3819.0,187.75,188.22,187.64,187.84,3819.0
2020-07-20 10:50:00,187.71,187.93,187.55,187.64,4568.0,187.71,187.93,187.55,187.64,4568.0
2020-07-20 10:55:00,187.87,187.97,187.51,187.75,4645.0,187.87,187.97,187.51,187.75,4645.0
2020-07-20 11:00:00,187.75,187.75,187.23,187.46,5600.0,187.75,187.75,187.23,187.46,5600.0
2020-07-20 11:05:00,187.56,187.59,187.31,187.36,2624.0,187.56,187.59,187.31,187.36,2624.0
2020-07-20 11:10:00,187.27,187.89,187.27,187.89,7503.0,187.27,187.89,187.27,187.89,7503.0
2020-07-20 11:15:00,187.86,188.28,187.86,188.06,20906.0,187.86,188.28,187.86,188.06,20906.0
2020-07-20 11:20:00,188.07,188.19,187.72,188.19,7684.0,188.07,188.19,187.72,188.19,7684.0
2020-07-20 11:25:00,188.13,188.5,188.13,188.5,9779.0,188.13,188.5,188.13,188.5,9779.0
2020-07-20 11:30:00,188.65,188.66,188.29,188.35,14645.0,188.65,188.66,188.29,188.35,14645.0
2020-07-20 11:35:00,188.31,188.65,188.22,188.45,4576.0,188.31,188.65,188.22,188.45,4576.0
2020-07-20 11:40:00,188.4,188.49,188.34,188.34,1685.0,188.4,188.49,188.34,188.34,1685.0
2020-07-20 11:45:00,188.48,188.92,188.48,188.86,11064.0,188.48,188.92,188.48,188.86,11064.0
2020-07-20 11:50:00,188.89,188.95,188.6,188.9,3625.0,188.89,188.95,188.6,188.9,3625.0
2020-07-20 11:55:00,188.84,189.46,188.79,189.44,7749.0,188.84,189.46,188.79,189.44,7749.0
2020-07-20 12:00:00,189.44,189.54,189.1,189.53,9455.0,189.44,189.54,189.1,189.53,9455.0
2020-07-20 12:05:00,189.55,189.95,189.54,189.84,12989.0,189.55,189.95,189.54,189.84,12989.0
2020-07-20 12:10:00,189.86,189.93,189.78,189.85,5780.0,189.86,189.93,189.78,189.85,5780.0
2020-07-20 12:15:00,189.83,190.24,189.77,190.1,22757.0,189.83,190.24,189.77,190.1,22757.0
2020-07-20 12:20:00,190.11,190.25,189.95,190.21,14959.0,190.11,190.25,189.95,190.21,14959.0
2020-07-20 12:25:00,190.26,190.34,189.77,189.93,44826.0,190.26,190.34,189.77,189.93,44826.0
2020-07-20 12:30:00,189.98,190.27,189.72,189.72,30169.0,189.98,190.27,189.72,189.72,30169.0
2020-07-20 12:35:00,189.69,189.69,189.15,189.54,8616.0,189.69,189.69,189.15,189.54,8616.0
2020-07-20 12:40:00,189.59,189.66,189.4,189.57,4317.0,189.59,189.66,189.4,189.57,4317.0
2020-07-20 12:45:00,189.49,189.67,189.43,189.61,15847.0,189.49,189.67,189.43,189.61,15847.0
2020-07-20 12:50:00,189.57,189.59,189.41,189.45,3161.0,189.57,189.59,189.41,189.45,3161.0
2020-07-20 12:55:00,189.39,189.75,189.33,189.65,7150.0,189.39,189.75,189.33,189.65,7150.0
2020-07-20 13:00:00,189.88,190.34,189.88,190.31,6679.0,189.88,190.34,189.88,190.31,6679.0
2020-07-20 13:05:00,190.26,190.45,190.25,190.36,7391.0,190.26,190.45,190.25,190.36,7391.0
2020-07-20 13:10:00,190.35,190.51,190.27,190.37,9733.0,190.35,190.51,190.27,190.37,9733.0
2020-07-20 13:15:00,190.37,190.7,190.37,190.56,13692.0,190.37,190.7,190.37,190.56,13692.0
2020-07-20 13:20:00,190.58,190.58,190.34,190.45,9240.0,190.58,190.58,190.34,190.45,9240.0
2020-07-20 13:25:00,190.45,190.69,190.38,190.69,6913.0,190.45,190.69,190.38,190.69,6913.0
2020-07-20 13:30:00,190.69,190.8,190.54,190.65,8673.0,190.69,190.8,190.54,190.65,8673.0
2020-07-20 13:35:00,190.64,191.04,190.63,190.96,11856.0,190.64,191.04,190.63,190.96,11856.0
2020-07-20 13:40:00,190.95,191.21,190.87,190.93,8372.0,190.95,191.21,190.87,190.93,8372.0
2020-07-20 13:45:00,190.95,191.06,190.93,190.97,3482.0,190.95,191.06,190.93,190.97,3482.0
2020-07-20 13:50:00,191.02,191.05,190.9,190.93,7203.0,191.02,191.05,190.9,190.93,7203.0
2020-07-20 13:55:00,190.94,190.95,190.48,190.77,10605.0,190.94,190.95,190.48,190.77,10605.0
2020-07-20 14:00:00,190.79,191.29,190.79,191.17,20996.0,190.79,191.29,190.79,191.17,20996.0
2020-07-20 14:05:00,191.23,191.59,191.16,191.53,10591.0,191.23,191.59,191.16,191.53,10591.0
2020-07-20 14:10:00,191.51,191.78,191.48,191.78,6902.0,191.51,191.78,191.48,191.78,6902.0
2020-07-20 14:15:00,191.68,191.77,191.2,191.48,11594.0,191.68,191.77,191.2,191.48,11594.0
2020-07-20 14:20:00,191.42,191.5,191.25,191.34,10352.0,191.42,191.5,191.25,191.34,10352.0
2020-07-20 14:25:00,191.38,191.62,191.29,191.62,6543.0,191.38,191.62,191.29,191.62,6543.0
2020-07-20 14:30:00,191.52,192.26,191.43,192.2,30898.0,191.52,192.26,191.43,192.2,30898.0
2020-07-20 14:35:00,192.2,192.44,192.03,192.3,21296.0,192.2,192.44,192.03,192.3,21296.0
2020-07-20 14:40:00,192.26,192.59,192.09,192.58,16020.0,192.26,192.59,192.09,192.58,16020.0
2020-07-20 14:45:00,192.53,192.77,192.5,192.64,18913.0,192.53,192.77,192.5,192.64,18913.0
2020-07-20 14:50:00,192.69,193.18,192.69,192.88,64724.0,192.69,193.18,192.69,192.88,64724.0
2020-07-20 14:55:00,192.86,193.9,192.82,193.86,22282.0,192.86,193.9,192.82,193.86,22282.0
2020-07-20 15:00:00,193.81,193.87,192.77,192.94,16032.0,193.81,193.87,192.77,192.94,16032.0
2020-07-20 15:05:00,192.95,193.09,192.78,192.96,10166.0,192.95,193.09,192.78,192.96,10166.0
2020-07-20 15:10:00,192.95,193.79,192.76,193.75,27988.0,192.95,193.79,192.76,193.75,27988.0
2020-07-20 15:15:00,193.75,193.93,193.27,193.79,29929.0,193.75,193.93,193.27,193.79,29929.0
2020-07-20 15:20:00,193.74,193.93,193.41,193.48,20670.0,193.74,193.93,193.41,193.48,20670.0
2020-07-20 15:25:00,193.44,194.3,193.35,193.63,91549.0,193.44,194.3,193.35,193.63,91549.0
2020-07-20 15:30:00,193.56,193.66,193.01,193.28,18277.0,193.56,193.66,193.01,193.28,18277.0
2020-07-20 15:35:00,193.24,193.39,193.15,193.28,20297.0,193.24,193.39,193.15,193.28,20297.0
2020-07-20 15:40:00,193.3,193.4,192.91,193.35,34481.0,193.3,193.4,192.91,193.35,34481.0
2020-07-20 15:45:00,193.33,193.49,193.2,193.3,19595.0,193.33,193.49,193.2,193.3,19595.0
2020-07-20 15:50:00,193.33,194.29,193.03,194.29,73366.0,193.33,194.29,193.03,194.29,73366.0
2020-07-20 15:55:00,194.23,194.85,193.95,194.0,159189.0,194.23,194.85,193.95,194.0,159189.0
2020-07-21 09:30:00,193.17,193.74,191.91,192.26,29957.0,193.17,193.74,191.91,192.26,29957.0
2020-07-21 09:35:00,192.29,192.4,190.47,190.59,14752.0,192.29,192.4,190.47,190.59,14752.0
2020-07-21 09:40:00,190.58,191.13,189.69,189.69,11134.0,190.58,191.13,189.69,189.69,11134.0
2020-07-21 09:45:00,189.98,191.22,189.86,191.16,9122.0,189.98,191.22,189.86,191.16,9122.0
2020-07-21 09:50:00,191.15,191.55,190.75,191.51,7277.0,191.15,191.55,190.75,191.51,7277.0
2020-07-21 09:55:00,191.46,191.64,190.68,190.68,10076.0,191.46,191.64,190.68,190.68,10076.0
2020-07-21 10:00:00,190.69,190.69,189.5,190.56,12937.0,190.69,190.69,189.5,190.56,12937.0
2020-07-21 10:05:00,190.45,190.45,189.87,190.19,9264.0,190.45,190.45,189.87,190.19,9264.0
2020-07-21 10:10:00,190.06,190.06,189.49,189.9,7497.0,190.06,190.06,189.49,189.9,7497.0
2020-07-21 10:15:00,189.93,190.77,189.91,190.74,4850.0,189.93,190.77,189.91,190.74,4850.0
2020-07-21 10:20:00,190.7,190.99,190.39,190.74,7459.0,190.7,190.99,190.39,190.74,7459.0
2020-07-21 10:25:00,190.67,190.91,190.14,190.68,5586.0,190.67,190.91,190.14,190.68,5586.0
2020-07-21 10:30:00,190.84,191.13,190.58,190.58,5028.0,190.84,191.13,190.58,190.58,5028.0
2020-07-21 10:35:00,190.73,190.94,190.42,190.46,3605.0,190.73,190.94,190.42,190.46,3605.0
2020-07-21 10:40:00,190.41,190.57,189.49,189.81,10951.0,190.41,190.57,189.49,189.81,10951.0
2020-07-21 10:45:00,189.69,190.05,189.32,189.34,8172.0,189.69,190.05,189.32,189.34,8172.0
2020-07-21 10:50:00,189.51,189.88,189.34,189.88,8436.0,189.51,189.88,189.34,189.88,8436.0
2020-07-21 10:55:00,190.0,190.0,189.01,189.3,13166.0,190.0,190.0,189.01,189.3,13166.0
2020-07-21 11:00:00,189.25,189.55,189.2,189.43,5795.0,189.25,189.55,189.2,189.43,5795.0
2020-07-21 11:05:00,189.55,189.57,188.75,188.9,8361.0,189.55,189.57,188.75,188.9,8361.0
2020-07-21 11:10:00,188.9,188.97,188.17,188.82,10685.0,188.9,188.97,188.17,188.82,10685.0
2020-07-21 11:15:00,188.76,189.24,188.22,188.58,19463.0,188.76,189.24,188.22,188.58,19463.0
2020-07-21 11:20:00,188.78,188.98,188.43,188.86,14214.0,188.78,188.98,188.43,188.86,14214.0
2020-07-21 11:25:00,188.81,188.98,188.21,188.43,15280.0,188.81,188.98,188.21,188.43,15280.0
2020-07-21 11:30:00,188.46,188.72,188.34,188.46,11644.0,188.46,188.72,188.34,188.46,11644.0
2020-07-21 11:35:00,188.47,188.5,188.1,188.24,7850.0,188.47,188.5,188.1,188.24,7850.0
2020-07-21 11:40:00,188.26,188.63,188.22,188.28,8608.0,188.26,188.63,188.22,188.28,8608.0
2020-07-21 11:45:00,188.28,188.53,187.82,187.93,9229.0,188.28,188.53,187.82,187.93,9229.0
2020-07-21 11:50:00,187.89,188.27,187.81,187.96,9763.0,187.89,188.27,187.81,187.96,9763.0
2020-07-21 11:55:00,188.01,188.36,187.57,188.36,9590.0,188.01,188.36,187.57,188.36,9590.0
2020-07-21 12:00:00,188.26,188.36,187.58,187.69,5123.0,188.26,188.36,187.58,187.69,5123.0
2020-07-21 12:05:00,187.7,187.7,187.06,187.12,8083.0,187.7,187.7,187.06,187.12,8083.0
2020-07-21 12:10:00,187.38,187.96,187.38,187.83,2360.0,187.38,187.96,187.38,187.83,2360.0
2020-07-21 12:15:00,187.95,187.98,187.25,187.36,11172.0,187.95,187.98,187.25,187.36,11172.0
2020-07-21 12:20:00,187.33,187.33,187.07,187.15,7990.0,187.33,187.33,187.07,187.15,7990.0
2020-07-21 12:25:00,187.07,187.61,187.07,187.61,8191.0,187.07,187.61,187.07,187.61,8191.0
2020-07-21 12:30:00,187.5,187.88,187.49,187.57,4922.0,187.5,187.88,187.49,187.57,4922.0
2020-07-21 12:35:00,187.48,187.61,187.32,187.32,4698.0,187.48,187.61,187.32,187.32,4698.0
2020-07-21 12:40:00,187.26,187.89,187.22,187.89,6442.0,187.26,187.89,187.22,187.89,6442.0
2020-07-21 12:45:00,187.83,187.89,187.51,187.7,5733.0,187.83,187.89,187.51,187.7,5733.0
2020-07-21 12:50:00,187.75,188.06,187.67,188.06,5230.0,187.75,188.06,187.67,188.06,5230.0
2020-07-21 12:55:00,188.07,188.79,188.04,188.73,9575.0,188.07,188.79,188.04,188.73,9575.0
2020-07-21 13:00:00,188.73,188.97,188.72,188.74,6777.0,188.73,188.97,188.72,188.74,6777.0
2020-07-21 13:05:00,188.8,189.16,188.77,189.02,9485.0,188.8,189.16,188.77,189.02,9485.0
2020-07-21 13:10:00,188.96,189.08,188.88,188.91,5408.0,188.96,189.08,188.88,188.91,5408.0
2020-07-21 13:15:00,188.86,189.33,188.75,189.29,3744.0,188.86,189.33,188.75,189.29,3744.0
2020-07-21 13:20:00,189.28,189.41,189.03,189.09,5708.0,189.28,189.41,189.03,189.09,5708.0
2020-07-21 13:25:00,189.13,189.57,188.91,189.52,4129.0,189.13,189.57,188.91,189.52,4129.0
2020-07-21 13:30:00,189.45,189.69,189.44,189.68,3098.0,189.45,189.69,189.44,189.68,3098.0
2020-07-21 13:35:00,189.75,189.82,189.46,189.63,4762.0,189.75,189.82,189.46,189.63,4762.0
2020-07-21 13:40:00,189.68,189.81,189.59,189.72,3285.0,189.68,189.81,189.59,189.72,3285.0
2020-07-21 13:45:00,189.72,189.98,189.65,189.88,6227.0,189.72,189.98,189.65,189.88,6227.0
2020-07-21 13:50:00,189.96,190.06,189.81,189.81,4558.0,189.96,190.06,189.81,189.81,4558.0
2020-07-21 13:55:00,189.91,189.91,189.37,189.48,4555.0,189.91,189.91,189.37,189.48,4555.0
2020-07-21 14:00:00,189.53,189.76,189.29,189.37,6453.0,189.53,189.76,189.29,189.37,6453.0
2020-07-21 14:05:00,189.49,190.0,189.46,190.0,3949.0,189.49,190.0,189.46,190.0,3949.0
2020-07-21 14:10:00,190.01,190.12,189.84,189.95,2925.0,190.01,190.12,189.84,189.95,2925.0
2020-07-21 14:15:00,189.89,190.04,189.6,189.6,4988.0,189.89,190.04,189.6,189.6,4988.0
2020-07-21 14:20:00,189.56,189.87,189.55,189.68,3631.0,189.56,189.87,189.55,189.68,3631.0
2020-07-21 14:25:00,189.81,189.9,189.68,189.8,2710.0,189.81,189.9,189.68,189.8,2710.0
2020-07-21 14:30:00,189.71,189.81,189.3,189.44,5956.0,189.71,189.81,189.3,189.44,5956.0
2020-07-21 14:35:00,189.54,189.58,189.37,189.45,3295.0,189.54,189.58,189.37,189.45,3295.0
2020-07-21 14:40:00,189.5,189.5,189.15,189.16,5497.0,189.5,189.5,189.15,189.16,5497.0
2020-07-21 14:45:00,189.21,189.29,189.07,189.17,5613.0,189.21,189.29,189.07,189.17,5613.0
2020-07-21 14:50:00,189.14,189.18,188.75,189.02,13064.0,189.14,189.18,188.75,189.02,13064.0
2020-07-21 14:55:00,189.03,189.26,188.92,189.17,9483.0,189.03,189.26,188.92,189.17,9483.0
2020-07-21 15:00:00,189.2,189.57,189.14,189.34,7925.0,189.2,189.57,189.14,189.34,7925.0
2020-07-21 15:05:00,189.32,189.38,188.9,188.93,3524.0,189.32,189.38,188.9,188.93,3524.0
2020-07-21 15:10:00,188.88,188.95,188.32,188.74,11635.0,188.88,188.95,188.32,188.74,11635.0
2020-07-21 15:15:00,188.67,188.72,188.41,188.58,8559.0,188.67,188.72,188.41,188.58,8559.0
2020-07-21 15:20:00,188.59,188.61,188.28,188.4,4733.0,188.59,188.61,188.28,188.4,4733.0
2020-07-21 15:25:00,188.41,188.54,188.12,188.24,6244.0,188.41,188.54,188.12,188.24,6244.0
2020-07-21 15:30:00,188.25,188.83,188.1,188.45,13666.0,188.25,188.83,188.1,188.45,13666.0
2020-07-21 15:35:00,188.42,188.43,188.1,188.23,12740.0,188.42,188.43,188.1,188.23,12740.0
2020-07-21 15:40:00,188.23,188.59,188.05,188.54,8809.0,188.23,188.59,188.05,188.54,8809.0
2020-07-21 15:45:00,188.6,188.88,188.53,188.74,10107.0,188.6,188.88,188.53,188.74,10107.0
2020-07-21 15:50:00,188.64,188.64,187.83,188.03,24928.0,188.64,188.64,187.83,188.03,24928.0
2020-07-21 15:55:00,188.04,188.68,187.92,188.52,46102.0,188.04,188.68,187.92,188.52,46102.0
2020-07-22 09:30:00,189.98,190.69,189.38,190.1,19642.0,189.98,190.69,189.38,190.1,19642.0
2020-07-22 09:35:00,190.25,190.25,189.17,189.83,8055.0,190.25,190.25,189.17,189.83,8055.0
2020-07-22 09:40:00,189.69,189.83,189.35,189.68,1690.0,189.69,189.83,189.35,189.68,1690.0
2020-07-22 09:45:00,189.48,190.08,189.48,189.98,2372.0,189.48,190.08,189.48,189.98,2372.0
2020-07-22 09:50:00,190.27,190.7,190.0,190.65,4044.0,190.27,190.7,190.0,190.65,4044.0
2020-07-22 09:55:00,190.76,190.95,190.44,190.69,3348.0,190.76,190.95,190.44,190.69,3348.0
2020-07-22 10:00:00,190.81,191.75,190.45,191.65,8852.0,190.81,191.75,190.45,191.65,8852.0
2020-07-22 10:05:00,191.68,191.86,190.89,191.14,5974.0,191.68,191.86,190.89,191.14,5974.0
2020-07-22 10:10:00,191.17,191.27,190.51,190.87,4856.0,191.17,191.27,190.51,190.87,4856.0
2020-07-22 10:15:00,190.84,190.91,190.33,190.39,10035.0,190.84,190.91,190.33,190.39,10035.0
2020-07-22 10:20:00,190.3,190.31,189.83,189.84,2826.0,190.3,190.31,189.83,189.84,2826.0
2020-07-22 10:25:00,189.98,189.98,189.57,189.63,2039.0,189.98,189.98,189.57,189.63,2039.0
2020-07-22 10:30:00,189.52,189.73,189.3,189.3,2429.0,189.52,189.73,189.3,189.3,2429.0
2020-07-22 10:35:00,189.3,189.46,189.0,189.46,1573.0,189.3,189.46,189.0,189.46,1573.0
2020-07-22 10:40:00,189.44,189.57,188.91,188.94,1419.0,189.44,189.57,188.91,188.94,1419.0
2020-07-22 10:45:00,188.96,189.11,188.36,188.55,6778.0,188.96,189.11,188.36,188.55,6778.0
2020-07-22 10:50:00,188.57,188.58,188.05,188.5,3460.0,188.57,188.58,188.05,188.5,3460.0
2020-07-22 10:55:00,188.7,188.8,188.5,188.62,2300.0,188.7,188.8,188.5,188.62,2300.0
2020-07-22 11:00:00,188.75,188.91,188.45,188.74,1535.0,188.75,188.91,188.45,188.74,1535.0
2020-07-22 11:05:00,188.74,188.74,188.29,188.36,19500.0,188.74,188.74,188.29,188.36,19500.0
2020-07-22 11:10:00,188.42,188.46,187.6,187.6,20105.0,188.42,188.46,187.6,187.6,20105.0
2020-07-22 11:15:00,187.82,188.38,187.59,188.24,2232.0,187.82,188.38,187.59,188.24,2232.0
2020-07-22 11:20:00,188.29,188.52,188.17,188.39,1650.0,188.29,188.52,188.17,188.39,1650.0
2020-07-22 11:25:00,188.4,188.75,188.4,188.51,4432.0,188.4,188.75,188.4,188.51,4432.0
2020-07-22 11:30:00,188.58,188.75,188.31,188.31,4482.0,188.58,188.75,188.31,188.31,4482.0
2020-07-22 11:35:00,188.33,188.39,188.25,188.39,1600.0,188.33,188.39,188.25,188.39,1600.0
2020-07-22 11:40:00,188.55,188.63,188.47,188.58,1935.0,188.55,188.63,188.47,188.58,1935.0
2020-07-22 11:45:00,188.52,188.59,188.35,188.39,3666.0,188.52,188.59,188.35,188.39,3666.0
2020-07-22 11:50:00,188.38,188.6,188.33,188.53,1719.0,188.38,188.6,188.33,188.53,1719.0
2020-07-22 11:55:00,188.54,188.66,188.46,188.66,3159.0,188.54,188.66,188.46,188.66,3159.0
2020-07-22 12:00:00,188.74,188.85,188.47,188.6,2425.0,188.74,188.85,188.47,188.6,2425.0
2020-07-22 12:05:00,188.56,188.67,188.55,188.67,1215.0,188.56,188.67,188.55,188.67,1215.0
2020-07-22 12:10:00,188.73,188.99,188.66,188.94,12346.0,188.73,188.99,188.66,188.94,12346.0
2020-07-22 12:15:00,188.96,189.12,188.75,188.75,2073.0,188.96,189.12,188.75,188.75,2073.0
2020-07-22 12:20:00,188.78,188.79,188.48,188.48,1500.0,188.78,188.79,188.48,188.48,1500.0
2020-07-22 12:25:00,188.61,188.65,188.35,188.35,1150.0,188.61,188.65,188.35,188.35,1150.0
2020-07-22 12:30:00,188.41,188.53,188.2,188.2,900.0,188.41,188.53,188.2,188.2,900.0
2020-07-22 12:35:00,188.34,188.37,187.85,187.85,1525.0,188.34,188.37,187.85,187.85,1525.0
2020-07-22 12:40:00,187.73,187.76,187.5,187.66,2228.0,187.73,187.76,187.5,187.66,2228.0
2020-07-22 12:45:00,187.77,188.0,187.77,188.0,816.0,187.77,188.0,187.77,188.0,816.0
2020-07-22 12:50:00,188.03,188.07,187.73,187.73,1100.0,188.03,188.07,187.73,187.73,1100.0
2020-07-22 12:55:00,187.63,187.91,187.55,187.91,3143.0,187.63,187.91,187.55,187.91,3143.0
2020-07-22 13:00:00,187.79,187.84,187.57,187.71,5396.0,187.79,187.84,187.57,187.71,5396.0
2020-07-22 13:05:00,187.73,187.77,187.66,187.77,850.0,187.73,187.77,187.66,187.77,850.0
2020-07-22 13:10:00,187.61,187.71,187.48,187.51,7559.0,187.61,187.71,187.48,187.51,7559.0
2020-07-22 13:15:00,187.62,187.63,187.28,187.42,2120.0,187.62,187.63,187.28,187.42,2120.0
2020-07-22 13:20:00,187.45,187.93,187.45,187.78,2232.0,187.45,187.93,187.45,187.78,2232.0
2020-07-22 13:25:00,187.76,187.95,187.75,187.82,2974.0,187.76,187.95,187.75,187.82,2974.0
2020-07-22 13:30:00,187.83,187.83,187.53,187.63,3085.0,187.83,187.83,187.53,187.63,3085.0
2020-07-22 13:35:00,187.59,187.59,187.25,187.33,1624.0,187.59,187.59,187.25,187.33,1624.0
2020-07-22 13:40:00,187.22,187.36,187.05,187.36,1100.0,187.22,187.36,187.05,187.36,1100.0
2020-07-22 13:45:00,187.35,187.4,187.23,187.23,2623.0,187.35,187.4,187.23,187.23,2623.0
2020-07-22 13:50:00,187.09,187.18,186.71,186.97,7334.0,187.09,187.18,186.71,186.97,7334.0
2020-07-22 13:55:00,186.97,186.98,186.43,186.43,3035.0,186.97,186.98,186.43,186.43,3035.0
2020-07-22 14:00:00,186.58,186.79,186.54,186.65,6125.0,186.58,186.79,186.54,186.65,6125.0
2020-07-22 14:05:00,186.65,186.72,186.55,186.56,3300.0,186.65,186.72,186.55,186.56,3300.0
2020-07-22 14:10:00,186.58,186.72,186.35,186.64,3800.0,186.58,186.72,186.35,186.64,3800.0
2020-07-22 14:15:00,186.63,186.81,186.56,186.75,4460.0,186.63,186.81,186.56,186.75,4460.0
2020-07-22 14:20:00,186.72,187.02,186.72,186.91,2587.0,186.72,187.02,186.72,186.91,2587.0
2020-07-22 14:25:00,186.97,187.13,186.97,187.01,890.0,186.97,187.13,186.97,187.01,890.0
2020-07-22 14:30:00,187.11,187.15,186.97,187.0,2028.0,187.11,187.15,186.97,187.0,2028.0
2020-07-22 14:35:00,187.14,187.31,187.14,187.29,1701.0,187.14,187.31,187.14,187.29,1701.0
2020-07-22 14:40:00,187.27,187.47,187.21,187.47,2475.0,187.27,187.47,187.21,187.47,2475.0
2020-07-22 14:45:00,187.48,187.48,187.29,187.39,2636.0,187.48,187.48,187.29,187.39,2636.0
2020-07-22 14:50:00,187.41,187.55,187.37,187.37,2932.0,187.41,187.55,187.37,187.37,2932.0
2020-07-22 14:55:00,187.4,187.44,187.15,187.18,2533.0,187.4,187.44,187.15,187.18,2533.0
2020-07-22 15:00:00,187.29,187.36,187.14,187.16,2243.0,187.29,187.36,187.14,187.16,2243.0
2020-07-22 15:05:00,187.15,187.47,187.15,187.38,1375.0,187.15,187.47,187.15,187.38,1375.0
2020-07-22 15:10:00,187.36,188.01,187.36,187.87,6334.0,187.36,188.01,187.36,187.87,6334.0
2020-07-22 15:15:00,187.86,188.01,187.79,187.79,3623.0,187.86,188.01,187.79,187.79,3623.0
2020-07-22 15:20:00,187.76,187.89,187.59,187.69,25999.0,187.76,187.89,187.59,187.69,25999.0
2020-07-22 15:25:00,187.74,187.96,187.36,187.48,12332.0,187.74,187.96,187.36,187.48,12332.0
2020-07-22 15:30:00,187.61,187.69,187.47,187.48,2941.0,187.61,187.69,187.47,187.48,2941.0
2020-07-22 15:35:00,187.47,187.99,187.47,187.99,33155.0,187.47,187.99,187.47,187.99,33155.0
2020-07-22 15:40:00,187.99,188.22,187.99,188.09,18557.0,187.99,188.22,187.99,188.09,18557.0
2020-07-22 15:45:00,188.09,188.65,188.08,188.65,10502.0,188.09,188.65,188.08,188.65,10502.0
2020-07-22 15:50:00,188.72,189.05,188.48,188.7,29468.0,188.72,189.05,188.48,188.7,29468.0
2020-07-22 15:55:00,188.77,188.85,188.56,188.57,39759.0,188.77,188.85,188.56,188.57,39759.0
2020-07-23 09:30:00,187.39,188.5,187.14,187.53,28281.0,187.39,188.5,187.14,187.53,28281.0
2020-07-23 09:35:00,187.82,188.3,187.82,188.28,1900.0,187.82,188.3,187.82,188.28,1900.0
2020-07-23 09:40:00,188.59,188.99,188.59,188.99,1250.0,188.59,188.99,188.59,188.99,1250.0
2020-07-23 09:45:00,189.16,190.33,189.16,190.23,9607.0,189.16,190.33,189.16,190.23,9607.0
2020-07-23 09:50:00,190.5,190.78,189.98,190.22,2790.0,190.5,190.78,189.98,190.22,2790.0
2020-07-23 09:55:00,190.24,190.48,190.02,190.28,4649.0,190.24,190.48,190.02,190.28,4649.0
2020-07-23 10:00:00,190.12,190.47,189.71,189.85,5693.0,190.12,190.47,189.71,189.85,5693.0
2020-07-23 10:05:00,189.99,190.03,189.54,189.87,3845.0,189.99,190.03,189.54,189.87,3845.0
2020-07-23 10:10:00,189.77,189.8,188.78,188.78,2868.0,189.77,189.8,188.78,188.78,2868.0
2020-07-23 10:15:00,188.94,189.27,188.42,188.42,3448.0,188.94,189.27,188.42,188.42,3448.0
2020-07-23 10:20:00,188.62,189.17,188.62,189.17,1800.0,188.62,189.17,188.62,189.17,1800.0
2020-07-23 10:25:00,189.56,189.84,189.33,189.68,2450.0,189.56,189.84,189.33,189.68,2450.0
2020-07-23 10:30:00,189.61,189.91,189.61,189.62,1600.0,189.61,189.91,189.61,189.62,1600.0
2020-07-23 10:35:00,189.85,190.42,189.79,190.07,9755.0,189.85,190.42,189.79,190.07,9755.0
2020-07-23 10:40:00,190.24,190.38,189.93,189.93,1286.0,190.24,190.38,189.93,189.93,1286.0
2020-07-23 10:45:00,189.94,190.67,189.94,190.56,2227.0,189.94,190.67,189.94,190.56,2227.0
2020-07-23 10:50:00,190.43,190.44,190.12,190.12,1116.0,190.43,190.44,190.12,190.12,1116.0
2020-07-23 10:55:00,189.93,189.94,189.37,189.55,2856.0,189.93,189.94,189.37,189.55,2856.0
2020-07-23 11:00:00,189.47,189.94,189.26,189.26,2628.0,189.47,189.94,189.26,189.26,2628.0
2020-07-23 11:05:00,188.8,189.19,188.73,188.97,4302.0,188.8,189.19,188.73,188.97,4302.0
2020-07-23 11:10:00,189.06,189.58,189.06,189.5,1300.0,189.06,189.58,189.06,189.5,1300.0
2020-07-23 11:15:00,189.45,189.57,189.25,189.25,3576.0,189.45,189.57,189.25,189.25,3576.0
2020-07-23 11:20:00,189.38,189.43,188.97,188.97,6125.0,189.38,189.43,188.97,188.97,6125.0
2020-07-23 11:25:00,189.08,189.23,189.02,189.21,1409.0,189.08,189.23,189.02,189.21,1409.0
2020-07-23 11:30:00,189.14,189.16,188.86,189.03,5003.0,189.14,189.16,188.86,189.03,5003.0
2020-07-23 11:35:00,188.91,189.3,188.9,189.17,7199.0,188.91,189.3,188.9,189.17,7199.0
2020-07-23 11:40:00,189.15,189.22,188.86,189.11,3677.0,189.15,189.22,188.86,189.11,3677.0
2020-07-23 11:45:00,189.02,189.18,189.02,189.03,1330.0,189.02,189.18,189.02,189.03,1330.0
2020-07-23 11:50:00,189.01,189.02,188.77,188.85,1950.0,189.01,189.02,188.77,188.85,1950.0
2020-07-23 11:55:00,188.86,188.91,188.61,188.73,1117.0,188.86,188.91,188.61,188.73,1117.0
2020-07-23 12:00:00,188.67,188.67,188.19,188.25,2919.0,188.67,188.67,188.19,188.25,2919.0
2020-07-23 12:05:00,188.25,188.48,188.18,188.24,4500.0,188.25,188.48,188.18,188.24,4500.0
2020-07-23 12:10:00,188.24,188.76,188.23,188.76,4236.0,188.24,188.76,188.23,188.76,4236.0
2020-07-23 12:15:00,188.6,188.86,188.6,188.67,8895.0,188.6,188.86,188.6,188.67,8895.0
2020-07-23 12:20:00,188.67,188.87,188.43,188.45,7470.0,188.67,188.87,188.43,188.45,7470.0
2020-07-23 12:25:00,188.57,188.63,188.45,188.5,7260.0,188.57,188.63,188.45,188.5,7260.0
2020-07-23 12:30:00,188.49,188.61,188.41,188.48,27968.0,188.49,188.61,188.41,188.48,27968.0
2020-07-23 12:35:00,188.44,188.51,188.12,188.12,18299.0,188.44,188.51,188.12,188.12,18299.0
2020-07-23 12:40:00,188.11,188.32,188.08,188.16,2600.0,188.11,188.32,188.08,188.16,2600.0
2020-07-23 12:45:00,188.18,188.23,188.04,188.17,4490.0,188.18,188.23,188.04,188.17,4490.0
2020-07-23 12:50:00,188.14,188.31,187.03,187.03,17330.0,188.14,188.31,187.03,187.03,17330.0
2020-07-23 12:55:00,187.18,187.97,187.18,187.67,6693.0,187.18,187.97,187.18,187.67,6693.0
2020-07-23 13:00:00,187.55,187.64,187.43,187.52,5434.0,187.55,187.64,187.43,187.52,5434.0
2020-07-23 13:05:00,187.44,187.73,187.33,187.5,8759.0,187.44,187.73,187.33,187.5,8759.0
2020-07-23 13:10:00,187.35,187.86,187.35,187.83,1725.0,187.35,187.86,187.35,187.83,1725.0
2020-07-23 13:15:00,187.69,187.71,187.4,187.41,1908.0,187.69,187.71,187.4,187.41,1908.0
2020-07-23 13:20:00,187.51,187.51,186.77,186.77,1640.0,187.51,187.51,186.77,186.77,1640.0
2020-07-23 13:25:00,186.85,187.03,186.71,186.88,1971.0,186.85,187.03,186.71,186.88,1971.0
2020-07-23 13:30:00,186.7,186.94,186.27,186.34,2577.0,186.7,186.94,186.27,186.34,2577.0
2020-07-23 13:35:00,186.5,186.62,186.03,186.19,2453.0,186.5,186.62,186.03,186.19,2453.0
2020-07-23 13:40:00,185.98,185.98,185.5,185.64,2795.0,185.98,185.98,185.5,185.64,2795.0
2020-07-23 13:45:00,185.62,185.95,184.7,184.7,13342.0,185.62,185.95,184.7,184.7,13342.0
2020-07-23 13:50:00,184.75,185.06,184.66,184.66,5663.0,184.75,185.06,184.66,184.66,5663.0
2020-07-23 13:55:00,184.51,185.37,184.51,185.35,3419.0,184.51,185.37,184.51,185.35,3419.0
2020-07-23 14:00:00,185.54,185.54,184.83,184.95,7030.0,185.54,185.54,184.83,184.95,7030.0
2020-07-23 14:05:00,185.03,185.2,184.38,184.45,6052.0,185.03,185.2,184.38,184.45,6052.0
2020-07-23 14:10:00,184.37,184.41,183.96,184.23,9155.0,184.37,184.41,183.96,184.23,9155.0
2020-07-23 14:15:00,184.09,184.87,183.99,184.8,7599.0,184.09,184.87,183.99,184.8,7599.0
2020-07-23 14:20:00,184.68,185.38,184.53,185.35,6549.0,184.68,185.38,184.53,185.35,6549.0
2020-07-23 14:25:00,185.38,185.49,184.97,185.11,5653.0,185.38,185.49,184.97,185.11,5653.0
2020-07-23 14:30:00,184.98,185.67,184.85,185.61,13105.0,184.98,185.67,184.85,185.61,13105.0
2020-07-23 14:35:00,185.56,185.56,184.52,184.52,6110.0,185.56,185.56,184.52,184.52,6110.0
2020-07-23 14:40:00,184.64,185.24,184.59,185.01,3354.0,184.64,185.24,184.59,185.01,3354.0
2020-07-23 14:45:00,185.11,185.4,184.71,185.21,3222.0,185.11,185.4,184.71,185.21,3222.0
2020-07-23 14:50:00,185.41,185.77,185.33,185.52,3641.0,185.41,185.77,185.33,185.52,3641.0
2020-07-23 14:55:00,185.44,185.45,185.03,185.25,2898.0,185.44,185.45,185.03,185.25,2898.0
2020-07-23 15:00:00,185.4,185.46,185.07,185.29,2641.0,185.4,185.46,185.07,185.29,2641.0
2020-07-23 15:05:00,185.3,185.41,184.55,184.71,4377.0,185.3,185.41,184.55,184.71,4377.0
2020-07-23 15:10:00,184.83,184.93,184.5,184.82,3696.0,184.83,184.93,184.5,184.82,3696.0
2020-07-23 15:15:00,184.71,185.24,184.65,185.15,6036.0,184.71,185.24,184.65,185.15,6036.0
2020-07-23 15:20:00,185.13,185.35,184.95,184.96,7552.0,185.13,185.35,184.95,184.96,7552.0
2020-07-23 15:25:00,184.95,185.38,184.92,185.2,5041.0,184.95,185.38,184.92,185.2,5041.0
2020-07-23 15:30:00,185.18,185.58,184.82,185.58,13004.0,185.18,185.58,184.82,185.58,13004.0
2020-07-23 15:35:00,185.44,185.94,185.31,185.72,14163.0,185.44,185.94,185.31,185.72,14163.0
2020-07-23 15:40:00,185.54,185.68,185.19,185.33,8426.0,185.54,185.68,185.19,185.33,8426.0
2020-07-23 15:45:00,185.36,185.6,185.18,185.36,12464.0,185.36,185.6,185.18,185.36,12464.0
2020-07-23 15:50:00,185.19,185.46,184.61,185.19,15156.0,185.19,185.46,184.61,185.19,15156.0
2020-07-23 15:55:00,185.36,185.51,184.96,185.37,31352.0,185.36,185.51,184.96,185.37,31352.0
2020-07-24 09:30:00,183.37,184.92,181.86,183.81,24171.0,183.37,184.92,181.86,183.81,24171.0
2020-07-24 09:35:00,184.1,184.1,181.51,182.09,15592.0,184.1,184.1,181.51,182.09,15592.0
2020-07-24 09:40:00,182.24,183.49,181.88,183.33,10232.0,182.24,183.49,181.88,183.33,10232.0
2020-07-24 09:45:00,183.15,183.41,182.43,182.43,14353.0,183.15,183.41,182.43,182.43,14353.0
2020-07-24 09:50:00,182.09,182.52,181.98,182.23,8201.0,182.09,182.52,181.98,182.23,8201.0
2020-07-24 09:55:00,182.02,183.18,182.01,182.99,6658.0,182.02,183.18,182.01,182.99,6658.0
2020-07-24 10:00:00,183.04,183.39,182.43,182.78,7000.0,183.04,183.39,182.43,182.78,7000.0
2020-07-24 10:05:00,182.9,183.14,182.69,183.0,6099.0,182.9,183.14,182.69,183.0,6099.0
2020-07-24 10:10:00,183.05,183.05,182.27,182.28,8032.0,183.05,183.05,182.27,182.28,8032.0
2020-07-24 10:15:00,182.4,182.96,182.4,182.79,7724.0,182.4,182.96,182.4,182.79,7724.0
2020-07-24 10:20:00,182.98,183.47,182.98,183.16,8855.0,182.98,183.47,182.98,183.16,8855.0
2020-07-24 10:25:00,183.17,183.23,182.73,182.94,15601.0,183.17,183.23,182.73,182.94,15601.0
2020-07-24 10:30:00,182.94,182.94,181.75,181.75,8819.0,182.94,182.94,181.75,181.75,8819.0
2020-07-24 10:35:00,181.87,182.88,181.87,182.4,4180.0,181.87,182.88,181.87,182.4,4180.0
2020-07-24 10:40:00,182.6,183.0,182.59,182.95,2402.0,182.6,183.0,182.59,182.95,2402.0
2020-07-24 10:45:00,183.03,183.32,182.64,183.06,6218.0,183.03,183.32,182.64,183.06,6218.0
2020-07-24 10:50:00,183.17,183.87,182.91,183.87,4962.0,183.17,183.87,182.91,183.87,4962.0
2020-07-24 10:55:00,183.88,184.82,183.87,184.78,8244.0,183.88,184.82,183.87,184.78,8244.0
2020-07-24 11:00:00,184.69,184.94,184.33,184.33,2459.0,184.69,184.94,184.33,184.33,2459.0
2020-07-24 11:05:00,184.35,184.7,184.35,184.47,3298.0,184.35,184.7,184.35,184.47,3298.0
2020-07-24 11:10:00,184.4,184.49,184.22,184.46,3191.0,184.4,184.49,184.22,184.46,3191.0
2020-07-24 11:15:00,184.34,184.5,183.87,183.92,5916.0,184.34,184.5,183.87,183.92,5916.0
2020-07-24 11:20:00,184.26,184.5,184.01,184.33,4100.0,184.26,184.5,184.01,184.33,4100.0
2020-07-24 11:25:00,184.32,184.79,184.32,184.72,4085.0,184.32,184.79,184.32,184.72,4085.0
2020-07-24 11:30:00,184.67,184.9,184.36,184.73,4673.0,184.67,184.9,184.36,184.73,4673.0
2020-07-24 11:35:00,184.73,184.83,184.29,184.53,8761.0,184.73,184.83,184.29,184.53,8761.0
2020-07-24 11:40:00,184.47,184.97,184.47,184.93,3200.0,184.47,184.97,184.47,184.93,3200.0
2020-07-24 11:45:00,184.84,184.92,184.2,184.27,15025.0,184.84,184.92,184.2,184.27,15025.0
2020-07-24 11:50:00,184.28,184.51,184.02,184.2,6655.0,184.28,184.51,184.02,184.2,6655.0
2020-07-24 11:55:00,184.11,184.73,183.98,184.73,6332.0,184.11,184.73,183.98,184.73,6332.0
2020-07-24 12:00:00,184.67,184.81,184.24,184.34,5909.0,184.67,184.81,184.24,184.34,5909.0
2020-07-24 12:05:00,184.29,184.29,183.68,183.82,4321.0,184.29,184.29,183.68,183.82,4321.0
2020-07-24 12:10:00,183.89,184.03,183.35,183.61,10198.0,183.89,184.03,183.35,183.61,10198.0
2020-07-24 12:15:00,183.36,183.48,182.95,183.11,7875.0,183.36,183.48,182.95,183.11,7875.0
2020-07-24 12:20:00,183.03,183.14,182.62,182.74,3519.0,183.03,183.14,182.62,182.74,3519.0
2020-07-24 12:25:00,182.8,183.14,182.75,183.08,3228.0,182.8,183.14,182.75,183.08,3228.0
2020-07-24 12:30:00,183.03,183.11,182.79,182.94,4774.0,183.03,183.11,182.79,182.94,4774.0
2020-07-24 12:35:00,183.0,183.02,182.9,182.9,1800.0,183.0,183.02,182.9,182.9,1800.0
2020-07-24 12:40:00,182.94,182.94,182.68,182.79,4428.0,182.94,182.94,182.68,182.79,4428.0
2020-07-24 12:45:00,182.81,182.94,182.76,182.86,3700.0,182.81,182.94,182.76,182.86,3700.0
2020-07-24 12:50:00,182.86,182.99,182.45,182.55,6856.0,182.86,182.99,182.45,182.55,6856.0
2020-07-24 12:55:00,182.57,182.57,182.08,182.16,2979.0,182.57,182.57,182.08,182.16,2979.0
2020-07-24 13:00:00,182.1,182.46,182.06,182.17,4407.0,182.1,182.46,182.06,182.17,4407.0
2020-07-24 13:05:00,182.23,182.32,181.8,181.8,4500.0,182.23,182.32,181.8,181.8,4500.0
2020-07-24 13:10:00,181.78,181.79,181.26,181.28,4900.0,181.78,181.79,181.26,181.28,4900.0
2020-07-24 13:15:00,181.31,181.63,181.21,181.56,3622.0,181.31,181.63,181.21,181.56,3622.0
2020-07-24 13:20:00,181.61,181.84,181.44,181.84,12084.0,181.61,181.84,181.44,181.84,12084.0
2020-07-24 13:25:00,181.97,182.36,181.9,182.36,3300.0,181.97,182.36,181.9,182.36,3300.0
2020-07-24 13:30:00,182.29,182.3,181.99,182.04,4325.0,182.29,182.3,181.99,182.04,4325.0
2020-07-24 13:35:00,182.14,182.41,182.12,182.31,2725.0,182.14,182.41,182.12,182.31,2725.0
2020-07-24 13:40:00,182.37,182.78,182.32,182.64,22883.0,182.37,182.78,182.32,182.64,22883.0
2020-07-24 13:45:00,182.66,183.29,182.58,183.27,3632.0,182.66,183.29,182.58,183.27,3632.0
2020-07-24 13:50:00,183.47,183.47,182.75,182.75,16150.0,183.47,183.47,182.75,182.75,16150.0
2020-07-24 13:55:00,182.83,182.93,182.52,182.64,10007.0,182.83,182.93,182.52,182.64,10007.0
2020-07-24 14:00:00,182.76,183.22,182.68,183.01,12455.0,182.76,183.22,182.68,183.01,12455.0
2020-07-24 14:05:00,182.88,183.27,182.82,183.11,7935.0,182.88,183.27,182.82,183.11,7935.0
2020-07-24 14:10:00,183.09,183.5,183.06,183.16,17319.0,183.09,183.5,183.06,183.16,17319.0
2020-07-24 14:15:00,183.26,183.26,182.76,182.88,10656.0,183.26,183.26,182.76,182.88,10656.0
2020-07-24 14:20:00,182.89,182.96,182.79,182.89,3753.0,182.89,182.96,182.79,182.89,3753.0
2020-07-24 14:25:00,182.92,183.34,182.79,183.34,3893.0,182.92,183.34,182.79,183.34,3893.0
2020-07-24 14:30:00,183.34,183.35,182.84,182.94,2372.0,183.34,183.35,182.84,182.94,2372.0
2020-07-24 14:35:00,182.95,183.41,182.85,183.41,4987.0,182.95,183.41,182.85,183.41,4987.0
2020-07-24 14:40:00,183.41,183.43,182.94,182.97,8771.0,183.41,183.43,182.94,182.97,8771.0
2020-07-24 14:45:00,182.97,183.08,182.89,182.9,3129.0,182.97,183.08,182.89,182.9,3129.0
2020-07-24 14:50:00,182.98,183.11,182.9,182.92,4548.0,182.98,183.11,182.9,182.92,4548.0
2020-07-24 14:55:00,183.02,183.07,182.87,183.04,5592.0,183.02,183.07,182.87,183.04,5592.0
2020-07-24 15:00:00,183.02,183.12,182.81,183.12,5112.0,183.02,183.12,182.81,183.12,5112.0
2020-07-24 15:05:00,183.04,183.17,182.98,183.14,4343.0,183.04,183.17,182.98,183.14,4343.0
2020-07-24 15:10:00,183.15,183.33,182.95,182.95,3574.0,183.15,183.33,182.95,182.95,3574.0
2020-07-24 15:15:00,183.0,183.15,182.93,183.0,10396.0,183.0,183.15,182.93,183.0,10396.0
2020-07-24 15:20:00,183.04,183.21,182.95,182.96,5846.0,183.04,183.21,182.95,182.96,5846.0
2020-07-24 15:25:00,182.95,183.06,182.83,182.97,18562.0,182.95,183.06,182.83,182.97,18562.0
2020-07-24 15:30:00,182.95,183.05,182.64,182.64,24330.0,182.95,183.05,182.64,182.64,24330.0
2020-07-24 15:35:00,182.46,182.96,182.29,182.71,9912.0,182.46,182.96,182.29,182.71,9912.0
2020-07-24 15:40:00,182.77,182.91,182.48,182.49,8016.0,182.77,182.91,182.48,182.49,8016.0
2020-07-24 15:45:00,182.52,182.72,182.42,182.65,9348.0,182.52,182.72,182.42,182.65,9348.0
2020-07-24 15:50:00,182.63,182.65,182.1,182.38,19612.0,182.63,182.65,182.1,182.38,19612.0
2020-07-24 15:55:00,182.33,182.9,182.26,182.77,81870.0,182.33,182.9,182.26,182.77,81870.0
2020-07-27 09:30:00,184.33,184.74,182.57,183.69,26071.0,184.33,184.74,182.57,183.69,26071.0
2020-07-27 09:35:00,183.86,184.12,182.58,182.84,10025.0,183.86,184.12,182.58,182.84,10025.0
2020-07-27 09:40:00,182.82,183.67,182.43,182.43,11353.0,182.82,183.67,182.43,182.43,11353.0
2020-07-27 09:45:00,182.44,183.42,182.22,183.42,15051.0,182.44,183.42,182.22,183.42,15051.0
2020-07-27 09:50:00,183.69,183.85,183.05,183.22,4982.0,183.69,183.85,183.05,183.22,4982.0
2020-07-27 09:55:00,183.27,183.3,182.49,182.49,34885.0,183.27,183.3,182.49,182.49,34885.0
2020-07-27 10:00:00,182.52,183.2,182.34,182.51,11959.0,182.52,183.2,182.34,182.51,11959.0
2020-07-27 10:05:00,182.53,182.64,181.81,182.44,11806.0,182.53,182.64,181.81,182.44,11806.0
2020-07-27 10:10:00,182.37,183.47,182.33,183.02,16200.0,182.37,183.47,182.33,183.02,16200.0
2020-07-27 10:15:00,182.92,183.69,182.88,183.28,8950.0,182.92,183.69,182.88,183.28,8950.0
2020-07-27 10:20:00,183.23,183.86,183.02,183.11,6738.0,183.23,183.86,183.02,183.11,6738.0
2020-07-27 10:25:00,183.03,183.13,182.14,182.47,6605.0,183.03,183.13,182.14,182.47,6605.0
2020-07-27 10:30:00,182.48,182.75,182.14,182.45,7473.0,182.48,182.75,182.14,182.45,7473.0
2020-07-27 10:35:00,182.38,182.79,182.28,182.78,5161.0,182.38,182.79,182.28,182.78,5161.0
2020-07-27 10:40:00,182.86,182.9,182.47,182.71,3287.0,182.86,182.9,182.47,182.71,3287.0
2020-07-27 10:45:00,182.62,182.87,182.62,182.76,2559.0,182.62,182.87,182.62,182.76,2559.0
2020-07-27 10:50:00,182.75,182.94,182.47,182.94,6727.0,182.75,182.94,182.47,182.94,6727.0
2020-07-27 10:55:00,182.99,183.39,182.77,182.94,31179.0,182.99,183.39,182.77,182.94,31179.0
2020-07-27 11:00:00,182.66,182.66,182.01,182.2,3161.0,182.66,182.66,182.01,182.2,3161.0
2020-07-27 11:05:00,182.21,182.31,181.92,181.98,4559.0,182.21,182.31,181.92,181.98,4559.0
2020-07-27 11:10:00,182.08,182.14,181.27,181.27,6320.0,182.08,182.14,181.27,181.27,6320.0
2020-07-27 11:15:00,181.44,181.44,180.78,181.28,9936.0,181.44,181.44,180.78,181.28,9936.0
2020-07-27 11:20:00,181.28,181.28,180.73,180.86,7592.0,181.28,181.28,180.73,180.86,7592.0
2020-07-27 11:25:00,180.85,181.0,179.93,180.26,16834.0,180.85,181.0,179.93,180.26,16834.0
2020-07-27 11:30:00,180.27,180.58,180.02,180.02,9050.0,180.27,180.58,180.02,180.02,9050.0
2020-07-27 11:35:00,179.88,180.04,179.42,179.88,9483.0,179.88,180.04,179.42,179.88,9483.0
2020-07-27 11:40:00,179.8,179.99,179.34,179.83,17825.0,179.8,179.99,179.34,179.83,17825.0
2020-07-27 11:45:00,179.9,180.28,179.69,180.08,7965.0,179.9,180.28,179.69,180.08,7965.0
2020-07-27 11:50:00,180.08,180.51,179.95,180.51,7587.0,180.08,180.51,179.95,180.51,7587.0
2020-07-27 11:55:00,180.43,180.43,180.15,180.26,7317.0,180.43,180.43,180.15,180.26,7317.0
2020-07-27 12:00:00,180.13,180.2,179.67,180.04,8443.0,180.13,180.2,179.67,180.04,8443.0
2020-07-27 12:05:00,180.06,180.16,179.85,180.05,3694.0,180.06,180.16,179.85,180.05,3694.0
2020-07-27 12:10:00,180.02,180.44,179.92,180.38,9099.0,180.02,180.44,179.92,180.38,9099.0
2020-07-27 12:15:00,180.39,180.49,180.22,180.36,5284.0,180.39,180.49,180.22,180.36,5284.0
2020-07-27 12:20:00,180.34,180.42,180.14,180.42,5700.0,180.34,180.42,180.14,180.42,5700.0
2020-07-27 12:25:00,180.36,180.39,179.83,179.87,6188.0,180.36,180.39,179.83,179.87,6188.0
2020-07-27 12:30:00,179.81,179.93,179.62,179.81,14980.0,179.81,179.93,179.62,179.81,14980.0
2020-07-27 12:35:00,179.78,180.37,179.77,180.37,7476.0,179.78,180.37,179.77,180.37,7476.0
2020-07-27 12:40:00,180.34,181.09,180.29,180.83,10137.0,180.34,181.09,180.29,180.83,10137.0
2020-07-27 12:45:00,180.8,180.8,180.51,180.52,4250.0,180.8,180.8,180.51,180.52,4250.0
2020-07-27 12:50:00,180.48,180.86,180.46,180.66,7295.0,180.48,180.86,180.46,180.66,7295.0
2020-07-27 12:55:00,180.7,180.84,180.57,180.77,9765.0,180.7,180.84,180.57,180.77,9765.0
2020-07-27 13:00:00,180.77,181.06,180.74,181.03,4900.0,180.77,181.06,180.74,181.03,4900.0
2020-07-27 13:05:00,181.08,181.4,181.0,181.24,5665.0,181.08,181.4,181.0,181.24,5665.0
2020-07-27 13:10:00,181.37,181.41,181.25,181.25,5314.0,181.37,181.41,181.25,181.25,5314.0
2020-07-27 13:15:00,181.31,181.43,181.14,181.35,8138.0,181.31,181.43,181.14,181.35,8138.0
2020-07-27 13:20:00,181.37,181.57,181.35,181.51,5587.0,181.37,181.57,181.35,181.51,5587.0
2020-07-27 13:25:00,181.54,181.74,181.54,181.7,22187.0,181.54,181.74,181.54,181.7,22187.0
2020-07-27 13:30:00,181.66,181.68,181.57,181.57,2523.0,181.66,181.68,181.57,181.57,2523.0
2020-07-27 13:35:00,181.56,181.68,181.52,181.61,10209.0,181.56,181.68,181.52,181.61,10209.0
2020-07-27 13:40:00,181.76,181.91,181.71,181.78,4076.0,181.76,181.91,181.71,181.78,4076.0
2020-07-27 13:45:00,181.78,181.78,181.4,181.41,3180.0,181.78,181.78,181.4,181.41,3180.0
2020-07-27 13:50:00,181.44,181.63,181.42,181.63,1810.0,181.44,181.63,181.42,181.63,1810.0
2020-07-27 13:55:00,181.63,181.68,181.46,181.5,5550.0,181.63,181.68,181.46,181.5,5550.0
2020-07-27 14:00:00,181.49,181.72,181.48,181.67,7541.0,181.49,181.72,181.48,181.67,7541.0
2020-07-27 14:05:00,181.68,182.08,181.67,181.85,7560.0,181.68,182.08,181.67,181.85,7560.0
2020-07-27 14:10:00,181.81,181.97,181.77,181.84,6992.0,181.81,181.97,181.77,181.84,6992.0
2020-07-27 14:15:00,181.84,181.97,181.62,181.97,9325.0,181.84,181.97,181.62,181.97,9325.0
2020-07-27 14:20:00,182.0,182.0,181.84,181.91,8390.0,182.0,182.0,181.84,181.91,8390.0
2020-07-27 14:25:00,181.91,182.0,181.86,181.99,4634.0,181.91,182.0,181.86,181.99,4634.0
2020-07-27 14:30:00,181.94,182.03,181.87,181.99,4210.0,181.94,182.03,181.87,181.99,4210.0
2020-07-27 14:35:00,182.0,182.04,181.83,181.92,7791.0,182.0,182.04,181.83,181.92,7791.0
2020-07-27 14:40:00,181.92,181.93,181.65,181.76,4275.0,181.92,181.93,181.65,181.76,4275.0
2020-07-27 14:45:00,181.82,182.0,181.77,182.0,3130.0,181.82,182.0,181.77,182.0,3130.0
2020-07-27 14:50:00,182.06,182.18,181.89,181.95,3645.0,182.06,182.18,181.89,181.95,3645.0
2020-07-27 14:55:00,181.87,181.91,181.71,181.87,2755.0,181.87,181.91,181.71,181.87,2755.0
2020-07-27 15:00:00,181.86,182.83,181.86,182.77,7678.0,181.86,182.83,181.86,182.77,7678.0
2020-07-27 15:05:00,182.88,183.03,182.82,182.91,6983.0,182.88,183.03,182.82,182.91,6983.0
2020-07-27 15:10:00,182.99,183.17,182.86,183.17,5565.0,182.99,183.17,182.86,183.17,5565.0
2020-07-27 15:15:00,183.15,183.41,183.07,183.26,7571.0,183.15,183.41,183.07,183.26,7571.0
2020-07-27 15:20:00,183.4,183.73,183.34,183.67,8342.0,183.4,183.73,183.34,183.67,8342.0
2020-07-27 15:25:00,183.7,183.85,183.63,183.73,11774.0,183.7,183.85,183.63,183.73,11774.0
2020-07-27 15:30:00,183.72,183.82,183.59,183.7,22053.0,183.72,183.82,183.59,183.7,22053.0
2020-07-27 15:35:00,183.7,183.79,183.54,183.66,10602.0,183.7,183.79,183.54,183.66,10602.0
2020-07-27 15:40:00,183.7,183.7,183.28,183.4,11425.0,183.7,183.7,183.28,183.4,11425.0
2020-07-27 15:45:00,183.4,183.88,183.37,183.88,11820.0,183.4,183.88,183.37,183.88,11820.0
2020-07-27 15:50:00,183.83,183.83,183.31,183.54,24453.0,183.83,183.83,183.31,183.54,24453.0
2020-07-27 15:55:00,183.53,183.98,183.41,183.74,53297.0,183.53,183.98,183.41,183.74,53297.0
2020-07-28 09:30:00,183.0,183.49,181.8,182.15,13840.0,183.0,183.49,181.8,182.15,13840.0
2020-07-28 09:35:00,182.26,182.55,181.12,181.77,8791.0,182.26,182.55,181.12,181.77,8791.0
2020-07-28 09:40:00,181.83,182.14,181.72,181.88,10906.0,181.83,182.14,181.72,181.88,10906.0
2020-07-28 09:45:00,182.02,182.48,181.75,182.05,19891.0,182.02,182.48,181.75,182.05,19891.0
2020-07-28 09:50:00,181.9,181.93,180.69,180.72,11729.0,181.9,181.93,180.69,180.72,11729.0
2020-07-28 09:55:00,180.56,181.47,180.44,181.17,17271.0,180.56,181.47,180.44,181.17,17271.0
2020-07-28 10:00:00,181.12,181.91,181.06,181.69,15836.0,181.12,181.91,181.06,181.69,15836.0
2020-07-28 10:05:00,181.66,181.87,181.22,181.49,10950.0,181.66,181.87,181.22,181.49,10950.0
2020-07-28 10:10:00,181.34,181.49,180.92,181.38,7628.0,181.34,181.49,180.92,181.38,7628.0
2020-07-28 10:15:00,181.37,181.76,181.12,181.56,11945.0,181.37,181.76,181.12,181.56,11945.0
2020-07-28 10:20:00,181.61,181.91,181.47,181.77,6127.0,181.61,181.91,181.47,181.77,6127.0
2020-07-28 10:25:00,181.69,182.08,181.57,181.89,6725.0,181.69,182.08,181.57,181.89,6725.0
2020-07-28 10:30:00,181.98,182.18,181.76,181.98,5725.0,181.98,182.18,181.76,181.98,5725.0
2020-07-28 10:35:00,181.89,181.89,181.43,181.84,8335.0,181.89,181.89,181.43,181.84,8335.0
2020-07-28 10:40:00,181.84,181.92,181.55,181.55,3200.0,181.84,181.92,181.55,181.55,3200.0
2020-07-28 10:45:00,181.39,181.44,181.09,181.44,10226.0,181.39,181.44,181.09,181.44,10226.0
2020-07-28 10:50:00,181.45,181.54,181.0,181.29,4515.0,181.45,181.54,181.0,181.29,4515.0
2020-07-28 10:55:00,181.33,181.67,181.33,181.52,7300.0,181.33,181.67,181.33,181.52,7300.0
2020-07-28 11:00:00,181.56,181.58,181.38,181.44,2276.0,181.56,181.58,181.38,181.44,2276.0
2020-07-28 11:05:00,181.42,181.42,181.15,181.27,5041.0,181.42,181.42,181.15,181.27,5041.0
2020-07-28 11:10:00,181.24,181.4,180.93,181.39,4225.0,181.24,181.4,180.93,181.39,4225.0
2020-07-28 11:15:00,181.52,181.79,181.48,181.6,1205.0,181.52,181.79,181.48,181.6,1205.0
2020-07-28 11:20:00,181.59,181.78,181.51,181.78,2470.0,181.59,181.78,181.51,181.78,2470.0
2020-07-28 11:25:00,181.65,182.01,181.41,182.01,1900.0,181.65,182.01,181.41,182.01,1900.0
2020-07-28 11:30:00,182.11,182.72,182.11,182.72,6927.0,182.11,182.72,182.11,182.72,6927.0
2020-07-28 11:35:00,182.64,182.64,182.42,182.64,4422.0,182.64,182.64,182.42,182.64,4422.0
2020-07-28 11:40:00,182.53,182.93,182.42,182.42,3742.0,182.53,182.93,182.42,182.42,3742.0
2020-07-28 11:45:00,182.4,182.53,182.1,182.1,5000.0,182.4,182.53,182.1,182.1,5000.0
2020-07-28 11:50:00,182.11,182.16,181.68,181.81,2900.0,182.11,182.16,181.68,181.81,2900.0
2020-07-28 11:55:00,181.79,181.96,181.74,181.81,4190.0,181.79,181.96,181.74,181.81,4190.0
2020-07-28 12:00:00,181.73,181.84,181.56,181.64,4554.0,181.73,181.84,181.56,181.64,4554.0
2020-07-28 12:05:00,181.62,181.8,181.39,181.77,4451.0,181.62,181.8,181.39,181.77,4451.0
2020-07-28 12:10:00,181.7,181.88,181.43,181.88,24800.0,181.7,181.88,181.43,181.88,24800.0
2020-07-28 12:15:00,181.86,182.53,181.78,182.44,4922.0,181.86,182.53,181.78,182.44,4922.0
2020-07-28 12:20:00,182.48,182.73,182.48,182.73,2058.0,182.48,182.73,182.48,182.73,2058.0
2020-07-28 12:25:00,182.8,182.86,182.63,182.86,2106.0,182.8,182.86,182.63,182.86,2106.0
2020-07-28 12:30:00,182.87,183.3,182.85,183.16,5827.0,182.87,183.3,182.85,183.16,5827.0
2020-07-28 12:35:00,183.19,183.34,183.11,183.34,3550.0,183.19,183.34,183.11,183.34,3550.0
2020-07-28 12:40:00,183.31,183.35,183.02,183.18,6220.0,183.31,183.35,183.02,183.18,6220.0
2020-07-28 12:45:00,183.2,183.38,183.12,183.21,4165.0,183.2,183.38,183.12,183.21,4165.0
2020-07-28 12:50:00,183.21,183.42,183.18,183.37,6551.0,183.21,183.42,183.18,183.37,6551.0
2020-07-28 12:55:00,183.33,183.5,183.3,183.42,3625.0,183.33,183.5,183.3,183.42,3625.0
2020-07-28 13:00:00,183.46,183.58,183.14,183.14,3147.0,183.46,183.58,183.14,183.14,3147.0
2020-07-28 13:05:00,183.11,183.24,182.97,183.24,4255.0,183.11,183.24,182.97,183.24,4255.0
2020-07-28 13:10:00,183.16,183.16,182.63,182.77,3369.0,183.16,183.16,182.63,182.77,3369.0
2020-07-28 13:15:00,182.73,182.81,182.69,182.72,3000.0,182.73,182.81,182.69,182.72,3000.0
2020-07-28 13:20:00,182.77,183.14,182.77,183.11,2900.0,182.77,183.14,182.77,183.11,2900.0
2020-07-28 13:25:00,183.15,183.26,183.03,183.17,4269.0,183.15,183.26,183.03,183.17,4269.0
2020-07-28 13:30:00,183.2,183.47,183.2,183.41,3100.0,183.2,183.47,183.2,183.41,3100.0
2020-07-28 13:35:00,183.41,183.69,183.41,183.67,2878.0,183.41,183.69,183.41,183.67,2878.0
2020-07-28 13:40:00,183.62,183.62,183.45,183.45,2303.0,183.62,183.62,183.45,183.45,2303.0
2020-07-28 13:45:00,183.49,183.66,183.46,183.65,2860.0,183.49,183.66,183.46,183.65,2860.0
2020-07-28 13:50:00,183.74,183.94,183.68,183.82,6696.0,183.74,183.94,183.68,183.82,6696.0
2020-07-28 13:55:00,183.83,183.83,183.6,183.61,7152.0,183.83,183.83,183.6,183.61,7152.0
2020-07-28 14:00:00,183.56,183.56,182.82,182.86,9730.0,183.56,183.56,182.82,182.86,9730.0
2020-07-28 14:05:00,182.86,182.91,182.63,182.68,4450.0,182.86,182.91,182.63,182.68,4450.0
2020-07-28 14:10:00,182.71,182.85,182.43,182.43,4608.0,182.71,182.85,182.43,182.43,4608.0
2020-07-28 14:15:00,182.52,182.56,182.41,182.47,6000.0,182.52,182.56,182.41,182.47,6000.0
2020-07-28 14:20:00,182.5,182.66,182.44,182.6,4975.0,182.5,182.66,182.44,182.6,4975.0
2020-07-28 14:25:00,182.57,182.59,182.39,182.43,3849.0,182.57,182.59,182.39,182.43,3849.0
2020-07-28 14:30:00,182.48,182.48,182.05,182.05,6114.0,182.48,182.48,182.05,182.05,6114.0
2020-07-28 14:35:00,182.03,182.13,181.97,182.13,4964.0,182.03,182.13,181.97,182.13,4964.0
2020-07-28 14:40:00,182.04,182.13,181.73,181.73,4273.0,182.04,182.13,181.73,181.73,4273.0
2020-07-28 14:45:00,181.81,181.84,181.52,181.57,7870.0,181.81,181.84,181.52,181.57,7870.0
2020-07-28 14:50:00,181.59,181.88,181.55,181.75,7701.0,181.59,181.88,181.55,181.75,7701.0
2020-07-28 14:55:00,181.76,181.93,181.49,181.62,7019.0,181.76,181.93,181.49,181.62,7019.0
2020-07-28 15:00:00,181.58,181.69,181.14,181.17,8525.0,181.58,181.69,181.14,181.17,8525.0
2020-07-28 15:05:00,181.18,181.27,181.05,181.16,9351.0,181.18,181.27,181.05,181.16,9351.0
2020-07-28 15:10:00,181.12,181.21,180.77,180.78,11425.0,181.12,181.21,180.77,180.78,11425.0
2020-07-28 15:15:00,180.83,181.15,180.5,181.15,12480.0,180.83,181.15,180.5,181.15,12480.0
2020-07-28 15:20:00,181.09,181.18,180.91,180.91,7398.0,181.09,181.18,180.91,180.91,7398.0
2020-07-28 15:25:00,180.91,181.14,180.84,180.94,10889.0,180.91,181.14,180.84,180.94,10889.0
2020-07-28 15:30:00,180.93,180.97,180.31,180.33,16346.0,180.93,180.97,180.31,180.33,16346.0
2020-07-28 15:35:00,180.32,180.49,180.08,180.16,28022.0,180.32,180.49,180.08,180.16,28022.0
2020-07-28 15:40:00,180.12,180.48,180.12,180.46,23201.0,180.12,180.48,180.12,180.46,23201.0
2020-07-28 15:45:00,180.48,180.73,180.48,180.56,20134.0,180.48,180.73,180.48,180.56,20134.0
2020-07-28 15:50:00,180.53,180.53,180.08,180.34,45237.0,180.53,180.53,180.08,180.34,45237.0
2020-07-28 15:55:00,180.24,180.48,180.14,180.42,41118.0,180.24,180.48,180.14,180.42,41118.0
2020-07-29 09:30:00,183.0,183.31,182.29,183.11,16300.0,183.0,183.31,182.29,183.11,16300.0
2020-07-29 09:35:00,182.94,182.94,181.64,181.71,15780.0,182.94,182.94,181.64,181.71,15780.0
2020-07-29 09:40:00,181.72,181.97,181.15,181.15,10482.0,181.72,181.97,181.15,181.15,10482.0
2020-07-29 09:45:00,181.21,181.4,180.73,180.87,9740.0,181.21,181.4,180.73,180.87,9740.0
2020-07-29 09:50:00,180.93,181.29,180.71,181.08,6500.0,180.93,181.29,180.71,181.08,6500.0
2020-07-29 09:55:00,181.15,181.38,180.92,181.04,7842.0,181.15,181.38,180.92,181.04,7842.0
2020-07-29 10:00:00,181.39,182.52,181.18,182.37,10615.0,181.39,182.52,181.18,182.37,10615.0
2020-07-29 10:05:00,182.38,182.63,182.03,182.15,4932.0,182.38,182.63,182.03,182.15,4932.0
2020-07-29 10:10:00,182.34,182.41,182.09,182.18,3510.0,182.34,182.41,182.09,182.18,3510.0
2020-07-29 10:15:00,182.23,182.34,181.67,182.34,4503.0,182.23,182.34,181.67,182.34,4503.0
2020-07-29 10:20:00,182.24,182.95,182.13,182.64,2067.0,182.24,182.95,182.13,182.64,2067.0
2020-07-29 10:25:00,182.57,182.88,182.51,182.7,4500.0,182.57,182.88,182.51,182.7,4500.0
2020-07-29 10:30:00,182.76,182.93,182.67,182.92,4326.0,182.76,182.93,182.67,182.92,4326.0
2020-07-29 10:35:00,183.0,183.62,183.0,183.52,5386.0,183.0,183.62,183.0,183.52,5386.0
2020-07-29 10:40:00,183.51,183.53,183.14,183.14,4205.0,183.51,183.53,183.14,183.14,4205.0
2020-07-29 10:45:00,183.21,183.21,182.74,182.74,3976.0,183.21,183.21,182.74,182.74,3976.0
2020-07-29 10:50:00,182.65,182.84,182.51,182.51,1800.0,182.65,182.84,182.51,182.51,1800.0
2020-07-29 10:55:00,182.56,182.67,182.34,182.54,4757.0,182.56,182.67,182.34,182.54,4757.0
2020-07-29 11:00:00,182.52,182.64,182.24,182.24,3700.0,182.52,182.64,182.24,182.24,3700.0
2020-07-29 11:05:00,182.31,182.92,182.11,182.73,5800.0,182.31,182.92,182.11,182.73,5800.0
2020-07-29 11:10:00,182.74,182.78,182.51,182.71,2501.0,182.74,182.78,182.51,182.71,2501.0
2020-07-29 11:15:00,182.72,183.16,182.72,182.95,4232.0,182.72,183.16,182.72,182.95,4232.0
2020-07-29 11:20:00,183.03,183.13,182.82,183.13,4063.0,183.03,183.13,182.82,183.13,4063.0
2020-07-29 11:25:00,183.14,183.19,183.08,183.18,1406.0,183.14,183.19,183.08,183.18,1406.0
2020-07-29 11:30:00,183.26,183.32,182.86,182.86,3502.0,183.26,183.32,182.86,182.86,3502.0
2020-07-29 11:35:00,182.86,183.05,182.86,182.93,4150.0,182.86,183.05,182.86,182.93,4150.0
2020-07-29 11:40:00,182.95,183.17,182.69,183.16,4040.0,182.95,183.17,182.69,183.16,4040.0
2020-07-29 11:45:00,183.28,183.32,183.07,183.26,2855.0,183.28,183.32,183.07,183.26,2855.0
2020-07-29 11:50:00,183.2,183.42,183.07,183.37,2601.0,183.2,183.42,183.07,183.37,2601.0
2020-07-29 11:55:00,183.37,183.53,183.25,183.31,5200.0,183.37,183.53,183.25,183.31,5200.0
2020-07-29 12:00:00,183.33,183.34,182.95,182.95,4115.0,183.33,183.34,182.95,182.95,4115.0
2020-07-29 12:05:00,182.97,182.98,182.6,182.6,3055.0,182.97,182.98,182.6,182.6,3055.0
2020-07-29 12:10:00,182.58,182.95,182.57,182.91,2936.0,182.58,182.95,182.57,182.91,2936.0
2020-07-29 12:15:00,182.86,183.04,182.73,182.94,4124.0,182.86,183.04,182.73,182.94,4124.0
2020-07-29 12:20:00,182.97,183.23,182.97,183.18,2519.0,182.97,183.23,182.97,183.18,2519.0
2020-07-29 12:25:00,183.22,183.22,182.95,182.96,2525.0,183.22,183.22,182.95,182.96,2525.0
2020-07-29 12:30:00,182.91,183.43,182.91,183.43,2100.0,182.91,183.43,182.91,183.43,2100.0
2020-07-29 12:35:00,183.39,183.67,183.39,183.58,3687.0,183.39,183.67,183.39,183.58,3687.0
2020-07-29 12:40:00,183.55,183.55,183.23,183.24,3125.0,183.55,183.55,183.23,183.24,3125.0
2020-07-29 12:45:00,183.26,183.28,183.02,183.12,9514.0,183.26,183.28,183.02,183.12,9514.0
2020-07-29 12:50:00,183.09,183.24,182.95,183.19,10397.0,183.09,183.24,182.95,183.19,10397.0
2020-07-29 12:55:00,183.15,183.16,182.92,183.06,3158.0,183.15,183.16,182.92,183.06,3158.0
2020-07-29 13:00:00,183.07,183.08,182.79,182.79,4626.0,183.07,183.08,182.79,182.79,4626.0
2020-07-29 13:05:00,182.88,183.44,182.87,183.44,3980.0,182.88,183.44,182.87,183.44,3980.0
2020-07-29 13:10:00,183.45,183.8,183.44,183.6,5758.0,183.45,183.8,183.44,183.6,5758.0
2020-07-29 13:15:00,183.62,183.63,183.37,183.47,4702.0,183.62,183.63,183.37,183.47,4702.0
2020-07-29 13:20:00,183.46,183.66,183.46,183.54,2531.0,183.46,183.66,183.46,183.54,2531.0
2020-07-29 13:25:00,183.5,183.63,183.48,183.58,3725.0,183.5,183.63,183.48,183.58,3725.0
2020-07-29 13:30:00,183.54,183.57,183.45,183.54,3454.0,183.54,183.57,183.45,183.54,3454.0
2020-07-29 13:35:00,183.6,183.65,183.51,183.56,8270.0,183.6,183.65,183.51,183.56,8270.0
2020-07-29 13:40:00,183.54,183.68,183.42,183.61,5030.0,183.54,183.68,183.42,183.61,5030.0
2020-07-29 13:45:00,183.61,183.86,183.61,183.86,7046.0,183.61,183.86,183.61,183.86,7046.0
2020-07-29 13:50:00,183.81,183.92,183.79,183.79,3225.0,183.81,183.92,183.79,183.79,3225.0
2020-07-29 13:55:00,183.79,183.88,183.45,183.48,4451.0,183.79,183.88,183.45,183.48,4451.0
2020-07-29 14:00:00,183.46,183.88,183.38,183.75,7604.0,183.46,183.88,183.38,183.75,7604.0
2020-07-29 14:05:00,183.77,183.86,183.54,183.77,4141.0,183.77,183.86,183.54,183.77,4141.0
2020-07-29 14:10:00,183.83,183.96,183.71,183.71,4700.0,183.83,183.96,183.71,183.71,4700.0
2020-07-29 14:15:00,183.78,183.83,183.45,183.45,3743.0,183.78,183.83,183.45,183.45,3743.0
2020-07-29 14:20:00,183.5,183.59,183.37,183.59,3925.0,183.5,183.59,183.37,183.59,3925.0
2020-07-29 14:25:00,183.63,183.69,183.48,183.69,5162.0,183.63,183.69,183.48,183.69,5162.0
2020-07-29 14:30:00,183.67,184.08,183.66,183.99,4777.0,183.67,184.08,183.66,183.99,4777.0
2020-07-29 14:35:00,184.01,184.42,184.0,184.35,4755.0,184.01,184.42,184.0,184.35,4755.0
2020-07-29 14:40:00,184.31,184.71,184.1,184.57,7641.0,184.31,184.71,184.1,184.57,7641.0
2020-07-29 14:45:00,184.55,184.62,184.36,184.61,7922.0,184.55,184.62,184.36,184.61,7922.0
2020-07-29 14:50:00,184.7,184.7,184.18,184.22,5900.0,184.7,184.7,184.18,184.22,5900.0
2020-07-29 14:55:00,184.22,184.24,183.7,183.79,3150.0,184.22,184.24,183.7,183.79,3150.0
2020-07-29 15:00:00,183.78,183.87,183.18,183.19,4581.0,183.78,183.87,183.18,183.19,4581.0
2020-07-29 15:05:00,183.22,183.81,183.19,183.61,4225.0,183.22,183.81,183.19,183.61,4225.0
2020-07-29 15:10:00,183.69,183.92,183.69,183.72,5650.0,183.69,183.92,183.69,183.72,5650.0
2020-07-29 15:15:00,183.65,183.84,183.26,183.32,6108.0,183.65,183.84,183.26,183.32,6108.0
2020-07-29 15:20:00,183.37,183.94,183.37,183.83,7236.0,183.37,183.94,183.37,183.83,7236.0
2020-07-29 15:25:00,183.83,183.99,183.64,183.89,8276.0,183.83,183.99,183.64,183.89,8276.0
2020-07-29 15:30:00,183.85,184.27,183.77,184.14,8328.0,183.85,184.27,183.77,184.14,8328.0
2020-07-29 15:35:00,184.17,184.43,184.07,184.33,12710.0,184.17,184.43,184.07,184.33,12710.0
2020-07-29 15:40:00,184.3,184.32,183.93,184.01,15466.0,184.3,184.32,183.93,184.01,15466.0
2020-07-29 15:45:00,183.99,184.04,183.73,183.8,7691.0,183.99,184.04,183.73,183.8,7691.0
2020-07-29 15:50:00,183.65,183.8,183.51,183.51,11350.0,183.65,183.8,183.51,183.51,11350.0
2020-07-29 15:55:00,183.5,184.06,183.35,183.9,42464.0,183.5,184.06,183.35,183.9,42464.0
2020-07-30 09:30:00,180.0,181.49,179.94,180.84,27874.0,180.0,181.49,179.94,180.84,27874.0
2020-07-30 09:35:00,180.88,180.95,180.02,180.4,7333.0,180.88,180.95,180.02,180.4,7333.0
2020-07-30 09:40:00,180.55,180.77,179.73,179.89,8742.0,180.55,180.77,179.73,179.89,8742.0
2020-07-30 09:45:00,179.8,180.41,179.8,179.94,8468.0,179.8,180.41,179.8,179.94,8468.0
2020-07-30 09:50:00,179.91,180.09,178.89,179.07,9868.0,179.91,180.09,178.89,179.07,9868.0
2020-07-30 09:55:00,178.88,179.14,178.09,178.81,16070.0,178.88,179.14,178.09,178.81,16070.0
2020-07-30 10:00:00,179.05,179.17,178.29,179.17,10498.0,179.05,179.17,178.29,179.17,10498.0
2020-07-30 10:05:00,178.88,179.0,178.5,178.5,5410.0,178.88,179.0,178.5,178.5,5410.0
2020-07-30 10:10:00,178.5,178.82,178.15,178.16,5644.0,178.5,178.82,178.15,178.16,5644.0
2020-07-30 10:15:00,178.09,178.54,177.9,178.09,21147.0,178.09,178.54,177.9,178.09,21147.0
2020-07-30 10:20:00,178.08,178.2,177.56,177.98,8729.0,178.08,178.2,177.56,177.98,8729.0
2020-07-30 10:25:00,178.01,178.52,177.92,178.33,9363.0,178.01,178.52,177.92,178.33,9363.0
2020-07-30 10:30:00,178.32,178.63,178.19,178.47,5855.0,178.32,178.63,178.19,178.47,5855.0
2020-07-30 10:35:00,178.57,179.12,178.41,178.84,16035.0,178.57,179.12,178.41,178.84,16035.0
2020-07-30 10:40:00,178.82,178.89,178.37,178.46,6096.0,178.82,178.89,178.37,178.46,6096.0
2020-07-30 10:45:00,178.45,178.48,178.0,178.03,11655.0,178.45,178.48,178.0,178.03,11655.0
2020-07-30 10:50:00,177.99,178.19,177.67,177.74,7361.0,177.99,178.19,177.67,177.74,7361.0
2020-07-30 10:55:00,177.73,177.93,177.51,177.77,9157.0,177.73,177.93,177.51,177.77,9157.0
2020-07-30 11:00:00,177.83,178.01,177.72,177.98,8200.0,177.83,178.01,177.72,177.98,8200.0
2020-07-30 11:05:00,177.85,177.99,177.62,177.63,6141.0,177.85,177.99,177.62,177.63,6141.0
2020-07-30 11:10:00,177.69,178.23,177.6,178.09,14871.0,177.69,178.23,177.6,178.09,14871.0
2020-07-30 11:15:00,178.06,178.51,178.06,178.31,18312.0,178.06,178.51,178.06,178.31,18312.0
2020-07-30 11:20:00,178.36,178.71,178.24,178.27,13365.0,178.36,178.71,178.24,178.27,13365.0
2020-07-30 11:25:00,178.28,178.35,177.76,178.22,22379.0,178.28,178.35,177.76,178.22,22379.0
2020-07-30 11:30:00,178.29,178.35,178.0,178.25,22699.0,178.29,178.35,178.0,178.25,22699.0
2020-07-30 11:35:00,178.31,178.77,178.05,178.28,73308.0,178.31,178.77,178.05,178.28,73308.0
2020-07-30 11:40:00,178.34,178.58,177.91,177.91,21248.0,178.34,178.58,177.91,177.91,21248.0
2020-07-30 11:45:00,177.89,178.17,177.76,178.17,13538.0,177.89,178.17,177.76,178.17,13538.0
2020-07-30 11:50:00,178.13,178.73,178.07,178.7,19477.0,178.13,178.73,178.07,178.7,19477.0
2020-07-30 11:55:00,178.65,179.07,178.56,178.62,13211.0,178.65,179.07,178.56,178.62,13211.0
2020-07-30 12:00:00,178.81,179.87,178.7,179.48,24210.0,178.81,179.87,178.7,179.48,24210.0
2020-07-30 12:05:00,179.59,179.75,179.23,179.41,18463.0,179.59,179.75,179.23,179.41,18463.0
2020-07-30 12:10:00,179.41,179.65,179.33,179.5,8171.0,179.41,179.65,179.33,179.5,8171.0
2020-07-30 12:15:00,179.58,179.9,179.48,179.67,18864.0,179.58,179.9,179.48,179.67,18864.0
2020-07-30 12:20:00,179.66,179.92,179.46,179.87,7620.0,179.66,179.92,179.46,179.87,7620.0
2020-07-30 12:25:00,179.81,179.85,179.57,179.67,14010.0,179.81,179.85,179.57,179.67,14010.0
2020-07-30 12:30:00,179.66,179.78,179.2,179.22,5324.0,179.66,179.78,179.2,179.22,5324.0
2020-07-30 12:35:00,179.17,179.56,179.14,179.19,6714.0,179.17,179.56,179.14,179.19,6714.0
2020-07-30 12:40:00,179.18,179.3,179.02,179.19,5017.0,179.18,179.3,179.02,179.19,5017.0
2020-07-30 12:45:00,179.24,179.49,178.98,179.44,5279.0,179.24,179.49,178.98,179.44,5279.0
2020-07-30 12:50:00,179.33,179.44,179.06,179.06,7488.0,179.33,179.44,179.06,179.06,7488.0
2020-07-30 12:55:00,179.09,179.23,178.86,178.96,5382.0,179.09,179.23,178.86,178.96,5382.0
2020-07-30 13:00:00,178.96,179.11,178.7,178.73,6027.0,178.96,179.11,178.7,178.73,6027.0
2020-07-30 13:05:00,178.77,179.04,178.77,178.82,4776.0,178.77,179.04,178.77,178.82,4776.0
2020-07-30 13:10:00,178.88,179.08,178.88,178.97,7133.0,178.88,179.08,178.88,178.97,7133.0
2020-07-30 13:15:00,178.97,179.62,178.97,179.45,16186.0,178.97,179.62,178.97,179.45,16186.0
2020-07-30 13:20:00,179.43,180.44,179.41,180.36,44232.0,179.43,180.44,179.41,180.36,44232.0
2020-07-30 13:25:00,180.42,180.88,180.33,180.58,8678.0,180.42,180.88,180.33,180.58,8678.0
2020-07-30 13:30:00,180.62,180.68,179.89,180.35,15529.0,180.62,180.68,179.89,180.35,15529.0
2020-07-30 13:35:00,180.41,180.86,180.39,180.55,8725.0,180.41,180.86,180.39,180.55,8725.0
2020-07-30 13:40:00,180.54,180.61,180.34,180.45,4981.0,180.54,180.61,180.34,180.45,4981.0
2020-07-30 13:45:00,180.46,180.46,180.16,180.3,5023.0,180.46,180.46,180.16,180.3,5023.0
2020-07-30 13:50:00,180.37,180.95,180.26,180.93,3775.0,180.37,180.95,180.26,180.93,3775.0
2020-07-30 13:55:00,180.92,180.96,180.67,180.82,6987.0,180.92,180.96,180.67,180.82,6987.0
2020-07-30 14:00:00,180.83,180.83,180.56,180.62,3656.0,180.83,180.83,180.56,180.62,3656.0
2020-07-30 14:05:00,180.65,180.74,180.46,180.49,7253.0,180.65,180.74,180.46,180.49,7253.0
2020-07-30 14:10:00,180.37,180.55,180.27,180.35,4978.0,180.37,180.55,180.27,180.35,4978.0
2020-07-30 14:15:00,180.3,180.66,180.3,180.64,8996.0,180.3,180.66,180.3,180.64,8996.0
2020-07-30 14:20:00,180.61,180.75,180.36,180.55,11151.0,180.61,180.75,180.36,180.55,11151.0
2020-07-30 14:25:00,180.7,180.76,180.46,180.55,4750.0,180.7,180.76,180.46,180.55,4750.0
2020-07-30 14:30:00,180.72,180.92,180.7,180.91,4126.0,180.72,180.92,180.7,180.91,4126.0
2020-07-30 14:35:00,180.92,181.03,180.86,180.94,4614.0,180.92,181.03,180.86,180.94,4614.0
2020-07-30 14:40:00,180.99,181.04,180.65,180.65,3521.0,180.99,181.04,180.65,180.65,3521.0
2020-07-30 14:45:00,180.62,180.96,180.62,180.72,5500.0,180.62,180.96,180.62,180.72,5500.0
2020-07-30 14:50:00,180.74,180.74,180.36,180.49,3426.0,180.74,180.74,180.36,180.49,3426.0
2020-07-30 14:55:00,180.49,180.67,180.41,180.48,3900.0,180.49,180.67,180.41,180.48,3900.0
2020-07-30 15:00:00,180.52,180.8,180.35,180.53,10233.0,180.52,180.8,180.35,180.53,10233.0
2020-07-30 15:05:00,180.45,180.45,180.05,180.14,7475.0,180.45,180.45,180.05,180.14,7475.0
2020-07-30 15:10:00,180.19,180.83,180.19,180.69,10271.0,180.19,180.83,180.19,180.69,10271.0
2020-07-30 15:15:00,180.72,180.83,180.49,180.83,14190.0,180.72,180.83,180.49,180.83,14190.0
2020-07-30 15:20:00,180.8,180.92,180.7,180.8,9725.0,180.8,180.92,180.7,180.8,9725.0
2020-07-30 15:25:00,180.81,181.1,180.66,180.75,15758.0,180.81,181.1,180.66,180.75,15758.0
2020-07-30 15:30:00,180.78,181.11,180.62,180.92,11341.0,180.78,181.11,180.62,180.92,11341.0
2020-07-30 15:35:00,180.9,180.96,180.82,180.82,13330.0,180.9,180.96,180.82,180.82,13330.0
2020-07-30 15:40:00,180.77,180.83,180.32,180.56,16519.0,180.77,180.83,180.32,180.56,16519.0
2020-07-30 15:45:00,180.58,180.6,180.17,180.3,20357.0,180.58,180.6,180.17,180.3,20357.0
2020-07-30 15:50:00,180.31,180.64,180.21,180.25,35476.0,180.31,180.64,180.21,180.25,35476.0
2020-07-30 15:55:00,180.26,180.59,180.24,180.5,39902.0,180.26,180.59,180.24,180.5,39902.0
2020-07-31 09:30:00,181.01,181.45,179.32,180.42,28326.0,181.01,181.45,179.32,180.42,28326.0
2020-07-31 09:35:00,180.22,180.22,178.64,179.0,13312.0,180.22,180.22,178.64,179.0,13312.0
2020-07-31 09:40:00,179.16,179.83,179.16,179.24,7899.0,179.16,179.83,179.16,179.24,7899.0
2020-07-31 09:45:00,179.56,180.51,179.43,179.87,7648.0,179.56,180.51,179.43,179.87,7648.0
2020-07-31 09:50:00,179.84,180.29,179.33,179.57,18827.0,179.84,180.29,179.33,179.57,18827.0
2020-07-31 09:55:00,179.54,179.97,178.89,179.88,6910.0,179.54,179.97,178.89,179.88,6910.0
2020-07-31 10:00:00,179.78,179.8,178.94,178.94,9893.0,179.78,179.8,178.94,178.94,9893.0
2020-07-31 10:05:00,178.79,179.02,178.13,178.3,9870.0,178.79,179.02,178.13,178.3,9870.0
2020-07-31 10:10:00,178.24,178.46,177.72,178.42,7007.0,178.24,178.46,177.72,178.42,7007.0
2020-07-31 10:15:00,178.06,178.3,177.25,177.71,6872.0,178.06,178.3,177.25,177.71,6872.0
2020-07-31 10:20:00,177.5,177.68,177.0,177.66,18695.0,177.5,177.68,177.0,177.66,18695.0
2020-07-31 10:25:00,177.52,177.55,176.8,176.8,15040.0,177.52,177.55,176.8,176.8,15040.0
2020-07-31 10:30:00,176.87,177.36,176.87,177.15,12097.0,176.87,177.36,176.87,177.15,12097.0
2020-07-31 10:35:00,177.07,177.78,177.07,177.67,8950.0,177.07,177.78,177.07,177.67,8950.0
2020-07-31 10:40:00,177.78,177.8,177.22,177.44,26367.0,177.78,177.8,177.22,177.44,26367.0
2020-07-31 10:45:00,177.46,177.98,177.2,177.88,3550.0,177.46,177.98,177.2,177.88,3550.0
2020-07-31 10:50:00,177.69,177.8,177.3,177.72,13395.0,177.69,177.8,177.3,177.72,13395.0
2020-07-31 10:55:00,177.78,178.26,177.67,178.26,7102.0,177.78,178.26,177.67,178.26,7102.0
2020-07-31 11:00:00,178.2,178.34,177.94,178.08,12703.0,178.2,178.34,177.94,178.08,12703.0
2020-07-31 11:05:00,178.16,178.77,178.06,178.49,3453.0,178.16,178.77,178.06,178.49,3453.0
2020-07-31 11:10:00,178.46,179.07,178.41,178.81,6873.0,178.46,179.07,178.41,178.81,6873.0
2020-07-31 11:15:00,178.75,179.33,178.43,179.22,7889.0,178.75,179.33,178.43,179.22,7889.0
2020-07-31 11:20:00,179.32,179.52,179.23,179.52,3323.0,179.32,179.52,179.23,179.52,3323.0
2020-07-31 11:25:00,179.62,179.73,179.19,179.19,9663.0,179.62,179.73,179.19,179.19,9663.0
2020-07-31 11:30:00,179.22,179.74,179.15,179.66,2013.0,179.22,179.74,179.15,179.66,2013.0
2020-07-31 11:35:00,179.54,179.6,179.19,179.45,7111.0,179.54,179.6,179.19,179.45,7111.0
2020-07-31 11:40:00,179.31,179.73,179.29,179.3,3880.0,179.31,179.73,179.29,179.3,3880.0
2020-07-31 11:45:00,179.15,179.36,178.87,179.3,5337.0,179.15,179.36,178.87,179.3,5337.0
2020-07-31 11:50:00,179.3,179.3,178.79,178.98,4362.0,179.3,179.3,178.79,178.98,4362.0
2020-07-31 11:55:00,179.03,179.04,178.52,178.83,4773.0,179.03,179.04,178.52,178.83,4773.0
2020-07-31 12:00:00,178.7,178.74,178.05,178.24,5798.0,178.7,178.74,178.05,178.24,5798.0
2020-07-31 12:05:00,178.31,178.74,178.31,178.46,5650.0,178.31,178.74,178.31,178.46,5650.0
2020-07-31 12:10:00,178.53,178.77,178.51,178.69,12091.0,178.53,178.77,178.51,178.69,12091.0
2020-07-31 12:15:00,178.65,178.81,178.29,178.43,5269.0,178.65,178.81,178.29,178.43,5269.0
2020-07-31 12:20:00,178.49,178.68,178.17,178.62,6622.0,178.49,178.68,178.17,178.62,6622.0
2020-07-31 12:25:00,178.5,178.97,178.42,178.76,3181.0,178.5,178.97,178.42,178.76,3181.0
2020-07-31 12:30:00,178.48,178.67,177.85,177.85,6608.0,178.48,178.67,177.85,177.85,6608.0
2020-07-31 12:35:00,177.74,177.96,177.49,177.65,11266.0,177.74,177.96,177.49,177.65,11266.0
2020-07-31 12:40:00,177.89,178.04,177.72,177.98,4425.0,177.89,178.04,177.72,177.98,4425.0
2020-07-31 12:45:00,178.04,178.04,177.61,177.75,1625.0,178.04,178.04,177.61,177.75,1625.0
2020-07-31 12:50:00,177.81,177.93,177.66,177.7,4606.0,177.81,177.93,177.66,177.7,4606.0
2020-07-31 12:55:00,177.52,177.76,177.38,177.7,2040.0,177.52,177.76,177.38,177.7,2040.0
2020-07-31 13:00:00,177.87,178.26,177.87,177.92,7206.0,177.87,178.26,177.87,177.92,7206.0
2020-07-31 13:05:00,178.03,178.04,177.9,177.92,2462.0,178.03,178.04,177.9,177.92,2462.0
2020-07-31 13:10:00,177.95,178.14,177.93,178.14,7655.0,177.95,178.14,177.93,178.14,7655.0
2020-07-31 13:15:00,178.14,178.14,177.64,177.95,11125.0,178.14,178.14,177.64,177.95,11125.0
2020-07-31 13:20:00,177.93,178.82,177.93,178.78,10248.0,177.93,178.82,177.93,178.78,10248.0
2020-07-31 13:25:00,178.82,179.31,178.62,179.23,8433.0,178.82,179.31,178.62,179.23,8433.0
2020-07-31 13:30:00,179.2,179.2,178.77,178.85,4416.0,179.2,179.2,178.77,178.85,4416.0
2020-07-31 13:35:00,179.03,179.03,178.87,178.88,1952.0,179.03,179.03,178.87,178.88,1952.0
2020-07-31 13:40:00,178.98,179.21,178.98,179.21,1600.0,178.98,179.21,178.98,179.21,1600.0
2020-07-31 13:45:00,179.13,179.28,178.95,179.26,8843.0,179.13,179.28,178.95,179.26,8843.0
2020-07-31 13:50:00,179.26,179.59,179.18,179.59,3418.0,179.26,179.59,179.18,179.59,3418.0
2020-07-31 13:55:00,179.49,179.68,179.4,179.5,21085.0,179.49,179.68,179.4,179.5,21085.0
2020-07-31 14:00:00,179.5,179.78,179.44,179.67,10743.0,179.5,179.78,179.44,179.67,10743.0
2020-07-31 14:05:00,179.52,179.62,179.02,179.02,19253.0,179.52,179.62,179.02,179.02,19253.0
2020-07-31 14:10:00,178.95,178.96,178.41,178.82,16810.0,178.95,178.96,178.41,178.82,16810.0
2020-07-31 14:15:00,178.81,179.0,178.57,178.69,9382.0,178.81,179.0,178.57,178.69,9382.0
2020-07-31 14:20:00,178.75,179.66,178.73,179.55,16812.0,178.75,179.66,178.73,179.55,16812.0
2020-07-31 14:25:00,179.77,179.77,179.41,179.41,7200.0,179.77,179.77,179.41,179.41,7200.0
2020-07-31 14:30:00,179.38,179.62,179.31,179.5,6172.0,179.38,179.62,179.31,179.5,6172.0
2020-07-31 14:35:00,179.46,179.91,179.39,179.85,3381.0,179.46,179.91,179.39,179.85,3381.0
2020-07-31 14:40:00,179.79,180.05,179.54,180.03,4484.0,179.79,180.05,179.54,180.03,4484.0
2020-07-31 14:45:00,179.97,180.22,179.9,179.94,4230.0,179.97,180.22,179.9,179.94,4230.0
2020-07-31 14:50:00,180.11,180.38,180.01,180.27,3465.0,180.11,180.38,180.01,180.27,3465.0
2020-07-31 14:55:00,180.23,180.4,180.17,180.26,4305.0,180.23,180.4,180.17,180.26,4305.0
2020-07-31 15:00:00,180.27,180.73,180.08,180.73,8835.0,180.27,180.73,180.08,180.73,8835.0
2020-07-31 15:05:00,180.72,180.92,180.66,180.73,9738.0,180.72,180.92,180.66,180.73,9738.0
2020-07-31 15:10:00,180.67,180.85,180.52,180.85,4400.0,180.67,180.85,180.52,180.85,4400.0
2020-07-31 15:15:00,180.89,180.96,180.39,180.5,6632.0,180.89,180.96,180.39,180.5,6632.0
2020-07-31 15:20:00,180.64,180.95,180.48,180.93,7840.0,180.64,180.95,180.48,180.93,7840.0
2020-07-31 15:25:00,180.95,180.97,180.56,180.64,13890.0,180.95,180.97,180.56,180.64,13890.0
2020-07-31 15:30:00,180.67,180.91,180.59,180.67,8795.0,180.67,180.91,180.59,180.67,8795.0
2020-07-31 15:35:00,180.71,180.87,180.64,180.65,8490.0,180.71,180.87,180.64,180.65,8490.0
2020-07-31 15:40:00,180.67,180.91,180.61,180.71,12003.0,180.67,180.91,180.61,180.71,12003.0
2020-07-31 15:45:00,180.74,181.09,180.7,181.06,24902.0,180.74,181.09,180.7,181.06,24902.0
2020-07-31 15:50:00,181.0,181.0,180.4,180.44,27157.0,181.0,181.0,180.4,180.44,27157.0
2020-07-31 15:55:00,180.48,180.97,180.39,180.9,48954.0,180.48,180.97,180.39,180.9,48954.0
2020-08-03 09:30:00,182.47,182.47,181.4,182.17,36831.0,182.47,182.47,181.4,182.17,36831.0
2020-08-03 09:35:00,181.9,181.9,180.5,180.55,12878.0,181.9,181.9,180.5,180.55,12878.0
2020-08-03 09:40:00,180.55,180.86,180.23,180.85,9590.0,180.55,180.86,180.23,180.85,9590.0
2020-08-03 09:45:00,180.87,180.93,180.16,180.19,9078.0,180.87,180.93,180.16,180.19,9078.0
2020-08-03 09:50:00,180.27,180.84,180.1,180.33,6377.0,180.27,180.84,180.1,180.33,6377.0
2020-08-03 09:55:00,180.5,181.13,180.5,180.98,8426.0,180.5,181.13,180.5,180.98,8426.0
2020-08-03 10:00:00,181.13,181.43,180.73,180.91,26195.0,181.13,181.43,180.73,180.91,26195.0
2020-08-03 10:05:00,180.96,180.97,180.46,180.74,13413.0,180.96,180.97,180.46,180.74,13413.0
2020-08-03 10:10:00,180.78,180.95,180.52,180.85,13343.0,180.78,180.95,180.52,180.85,13343.0
2020-08-03 10:15:00,180.76,181.04,180.68,180.86,29697.0,180.76,181.04,180.68,180.86,29697.0
2020-08-03 10:20:00,180.84,180.94,180.35,180.76,8058.0,180.84,180.94,180.35,180.76,8058.0
2020-08-03 10:25:00,180.75,181.58,180.75,181.58,5086.0,180.75,181.58,180.75,181.58,5086.0
2020-08-03 10:30:00,181.67,181.94,181.42,181.67,7515.0,181.67,181.94,181.42,181.67,7515.0
2020-08-03 10:35:00,181.77,181.82,181.37,181.6,2677.0,181.77,181.82,181.37,181.6,2677.0
2020-08-03 10:40:00,181.55,181.55,180.8,180.83,6752.0,181.55,181.55,180.8,180.83,6752.0
2020-08-03 10:45:00,180.92,180.93,180.25,180.28,4965.0,180.92,180.93,180.25,180.28,4965.0
2020-08-03 10:50:00,180.29,180.45,180.25,180.41,7931.0,180.29,180.45,180.25,180.41,7931.0
2020-08-03 10:55:00,180.52,180.72,180.2,180.2,5844.0,180.52,180.72,180.2,180.2,5844.0
2020-08-03 11:00:00,180.17,180.3,179.95,180.23,17536.0,180.17,180.3,179.95,180.23,17536.0
2020-08-03 11:05:00,180.2,180.22,179.95,180.15,16080.0,180.2,180.22,179.95,180.15,16080.0
2020-08-03 11:10:00,180.25,180.35,179.82,179.86,13129.0,180.25,180.35,179.82,179.86,13129.0
2020-08-03 11:15:00,179.83,180.15,179.55,180.04,13474.0,179.83,180.15,179.55,180.04,13474.0
2020-08-03 11:20:00,180.06,180.07,179.92,179.94,10416.0,180.06,180.07,179.92,179.94,10416.0
2020-08-03 11:25:00,179.98,180.3,179.85,179.93,8243.0,179.98,180.3,179.85,179.93,8243.0
2020-08-03 11:30:00,180.03,180.06,179.87,179.9,7026.0,180.03,180.06,179.87,179.9,7026.0
2020-08-03 11:35:00,179.87,180.06,179.83,179.97,9065.0,179.87,180.06,179.83,179.97,9065.0
2020-08-03 11:40:00,180.05,180.16,179.91,180.13,10234.0,180.05,180.16,179.91,180.13,10234.0
2020-08-03 11:45:00,180.09,180.3,180.07,180.19,11680.0,180.09,180.3,180.07,180.19,11680.0
2020-08-03 11:50:00,180.19,180.26,180.11,180.17,11282.0,180.19,180.26,180.11,180.17,11282.0
2020-08-03 11:55:00,180.14,180.29,180.09,180.18,11946.0,180.14,180.29,180.09,180.18,11946.0
2020-08-03 12:00:00,180.18,180.19,179.89,180.0,8390.0,180.18,180.19,179.89,180.0,8390.0
2020-08-03 12:05:00,180.03,180.21,180.03,180.15,4980.0,180.03,180.21,180.03,180.15,4980.0
2020-08-03 12:10:00,180.17,180.56,179.97,180.56,12347.0,180.17,180.56,179.97,180.56,12347.0
2020-08-03 12:15:00,180.56,180.62,180.45,180.5,12139.0,180.56,180.62,180.45,180.5,12139.0
2020-08-03 12:20:00,180.51,180.79,180.41,180.78,9641.0,180.51,180.79,180.41,180.78,9641.0
2020-08-03 12:25:00,180.8,181.11,180.79,180.88,8601.0,180.8,181.11,180.79,180.88,8601.0
2020-08-03 12:30:00,180.84,180.99,180.78,180.79,6657.0,180.84,180.99,180.78,180.79,6657.0
2020-08-03 12:35:00,180.87,181.07,180.84,180.89,13775.0,180.87,181.07,180.84,180.89,13775.0
2020-08-03 12:40:00,180.88,181.31,180.85,181.24,12803.0,180.88,181.31,180.85,181.24,12803.0
2020-08-03 12:45:00,181.2,181.25,181.02,181.07,5880.0,181.2,181.25,181.02,181.07,5880.0
2020-08-03 12:50:00,181.03,181.03,180.67,180.84,6999.0,181.03,181.03,180.67,180.84,6999.0
2020-08-03 12:55:00,180.77,181.22,180.57,181.13,3550.0,180.77,181.22,180.57,181.13,3550.0
2020-08-03 13:00:00,181.12,181.33,181.07,181.32,4822.0,181.12,181.33,181.07,181.32,4822.0
2020-08-03 13:05:00,181.35,181.68,181.35,181.68,3300.0,181.35,181.68,181.35,181.68,3300.0
2020-08-03 13:10:00,181.71,181.95,181.63,181.95,2348.0,181.71,181.95,181.63,181.95,2348.0
2020-08-03 13:15:00,181.9,181.91,181.62,181.91,5206.0,181.9,181.91,181.62,181.91,5206.0
2020-08-03 13:20:00,181.94,181.95,181.54,181.58,5212.0,181.94,181.95,181.54,181.58,5212.0
2020-08-03 13:25:00,181.61,181.81,181.21,181.32,9271.0,181.61,181.81,181.21,181.32,9271.0
2020-08-03 13:30:00,181.17,181.34,181.17,181.34,2934.0,181.17,181.34,181.17,181.34,2934.0
2020-08-03 13:35:00,181.32,181.32,181.14,181.17,5026.0,181.32,181.32,181.14,181.17,5026.0
2020-08-03 13:40:00,181.19,181.21,180.93,181.14,8264.0,181.19,181.21,180.93,181.14,8264.0
2020-08-03 13:45:00,181.2,181.73,181.2,181.69,5585.0,181.2,181.73,181.2,181.69,5585.0
2020-08-03 13:50:00,181.68,182.22,181.67,182.09,8250.0,181.68,182.22,181.67,182.09,8250.0
2020-08-03 13:55:00,182.09,182.14,181.84,182.05,6875.0,182.09,182.14,181.84,182.05,6875.0
2020-08-03 14:00:00,182.09,182.14,181.8,181.89,5585.0,182.09,182.14,181.8,181.89,5585.0
2020-08-03 14:05:00,181.9,182.05,181.8,181.9,5886.0,181.9,182.05,181.8,181.9,5886.0
2020-08-03 14:10:00,181.93,182.16,181.91,182.02,6381.0,181.93,182.16,181.91,182.02,6381.0
2020-08-03 14:15:00,181.99,181.99,181.76,181.77,5939.0,181.99,181.99,181.76,181.77,5939.0
2020-08-03 14:20:00,181.67,181.74,181.5,181.5,7511.0,181.67,181.74,181.5,181.5,7511.0
2020-08-03 14:25:00,181.49,181.82,181.46,181.76,7160.0,181.49,181.82,181.46,181.76,7160.0
2020-08-03 14:30:00,181.82,182.06,181.75,182.0,4964.0,181.82,182.06,181.75,182.0,4964.0
2020-08-03 14:35:00,181.89,182.15,181.82,182.05,4429.0,181.89,182.15,181.82,182.05,4429.0
2020-08-03 14:40:00,182.07,182.29,182.06,182.18,5062.0,182.07,182.29,182.06,182.18,5062.0
2020-08-03 14:45:00,182.12,182.39,182.12,182.31,3066.0,182.12,182.39,182.12,182.31,3066.0
2020-08-03 14:50:00,182.27,182.54,182.24,182.49,8547.0,182.27,182.54,182.24,182.49,8547.0
2020-08-03 14:55:00,182.54,182.78,182.53,182.53,9326.0,182.54,182.78,182.53,182.53,9326.0
2020-08-03 15:00:00,182.51,182.51,182.16,182.32,5081.0,182.51,182.51,182.16,182.32,5081.0
2020-08-03 15:05:00,182.35,182.51,182.21,182.29,4018.0,182.35,182.51,182.21,182.29,4018.0
2020-08-03 15:10:00,182.23,182.3,181.94,182.07,8563.0,182.23,182.3,181.94,182.07,8563.0
2020-08-03 15:15:00,182.02,182.03,181.59,181.7,8924.0,182.02,182.03,181.59,181.7,8924.0
2020-08-03 15:20:00,181.73,181.91,181.6,181.61,11473.0,181.73,181.91,181.6,181.61,11473.0
2020-08-03 15:25:00,181.65,181.67,181.38,181.63,9857.0,181.65,181.67,181.38,181.63,9857.0
2020-08-03 15:30:00,181.62,181.78,181.31,181.52,20768.0,181.62,181.78,181.31,181.52,20768.0
2020-08-03 15:35:00,181.53,181.76,181.49,181.65,17954.0,181.53,181.76,181.49,181.65,17954.0
2020-08-03 15:40:00,181.6,181.93,181.33,181.92,29016.0,181.6,181.93,181.33,181.92,29016.0
2020-08-03 15:45:00,181.93,181.93,181.35,181.4,28847.0,181.93,181.93,181.35,181.4,28847.0
2020-08-03 15:50:00,181.39,181.53,180.78,181.33,49467.0,181.39,181.53,180.78,181.33,49467.0
2020-08-03 15:55:00,181.31,181.67,181.25,181.6,55942.0,181.31,181.67,181.25,181.6,55942.0
2020-08-04 09:30:00,181.35,181.41,180.61,181.13,15153.0,181.35,181.41,180.61,181.13,15153.0
2020-08-04 09:35:00,181.04,181.09,179.77,180.49,10147.0,181.04,181.09,179.77,180.49,10147.0
2020-08-04 09:40:00,180.22,181.0,180.22,180.98,5338.0,180.22,181.0,180.22,180.98,5338.0
2020-08-04 09:45:00,181.01,181.34,180.86,181.22,3141.0,181.01,181.34,180.86,181.22,3141.0
2020-08-04 09:50:00,181.12,181.24,180.9,180.98,2825.0,181.12,181.24,180.9,180.98,2825.0
2020-08-04 09:55:00,180.98,181.96,180.98,181.68,4842.0,180.98,181.96,180.98,181.68,4842.0
2020-08-04 10:00:00,181.87,181.94,181.47,181.66,8229.0,181.87,181.94,181.47,181.66,8229.0
2020-08-04 10:05:00,182.03,182.34,182.02,182.16,2005.0,182.03,182.34,182.02,182.16,2005.0
2020-08-04 10:10:00,182.15,182.27,182.02,182.15,2604.0,182.15,182.27,182.02,182.15,2604.0
2020-08-04 10:15:00,182.29,182.29,181.78,181.89,3365.0,182.29,182.29,181.78,181.89,3365.0
2020-08-04 10:20:00,182.0,182.05,181.44,181.44,7050.0,182.0,182.05,181.44,181.44,7050.0
2020-08-04 10:25:00,181.46,181.49,181.26,181.31,6391.0,181.46,181.49,181.26,181.31,6391.0
2020-08-04 10:30:00,181.34,181.55,181.29,181.31,9667.0,181.34,181.55,181.29,181.31,9667.0
2020-08-04 10:35:00,181.18,181.81,181.12,181.71,6314.0,181.18,181.81,181.12,181.71,6314.0
2020-08-04 10:40:00,181.73,181.82,181.47,181.76,3595.0,181.73,181.82,181.47,181.76,3595.0
2020-08-04 10:45:00,181.81,181.99,181.73,181.88,3604.0,181.81,181.99,181.73,181.88,3604.0
2020-08-04 10:50:00,181.97,182.28,181.97,182.01,4388.0,181.97,182.28,181.97,182.01,4388.0
2020-08-04 10:55:00,181.9,182.03,181.63,181.63,4993.0,181.9,182.03,181.63,181.63,4993.0
2020-08-04 11:00:00,181.61,181.75,181.23,181.63,7208.0,181.61,181.75,181.23,181.63,7208.0
2020-08-04 11:05:00,181.56,181.64,181.39,181.49,4184.0,181.56,181.64,181.39,181.49,4184.0
2020-08-04 11:10:00,181.59,181.73,181.39,181.68,12254.0,181.59,181.73,181.39,181.68,12254.0
2020-08-04 11:15:00,181.66,181.68,181.28,181.45,6049.0,181.66,181.68,181.28,181.45,6049.0
2020-08-04 11:20:00,181.53,181.53,180.68,180.72,9334.0,181.53,181.53,180.68,180.72,9334.0
2020-08-04 11:25:00,180.66,180.73,180.19,180.42,11018.0,180.66,180.73,180.19,180.42,11018.0
2020-08-04 11:30:00,180.3,180.31,180.09,180.27,7713.0,180.3,180.31,180.09,180.27,7713.0
2020-08-04 11:35:00,180.19,180.49,180.19,180.48,10671.0,180.19,180.49,180.19,180.48,10671.0
2020-08-04 11:40:00,180.39,180.89,180.39,180.82,5461.0,180.39,180.89,180.39,180.82,5461.0
2020-08-04 11:45:00,180.82,180.82,180.47,180.62,3153.0,180.82,180.82,180.47,180.62,3153.0
2020-08-04 11:50:00,180.64,180.82,180.55,180.67,4919.0,180.64,180.82,180.55,180.67,4919.0
2020-08-04 11:55:00,180.57,180.81,180.45,180.62,5335.0,180.57,180.81,180.45,180.62,5335.0
2020-08-04 12:00:00,180.62,180.76,180.46,180.7,4095.0,180.62,180.76,180.46,180.7,4095.0
2020-08-04 12:05:00,180.58,180.58,179.99,180.02,7998.0,180.58,180.58,179.99,180.02,7998.0
2020-08-04 12:10:00,180.1,180.13,179.81,179.89,6202.0,180.1,180.13,179.81,179.89,6202.0
2020-08-04 12:15:00,179.85,179.87,179.44,179.45,23977.0,179.85,179.87,179.44,179.45,23977.0
2020-08-04 12:20:00,179.44,179.59,179.4,179.4,7590.0,179.44,179.59,179.4,179.4,7590.0
2020-08-04 12:25:00,179.43,179.91,179.43,179.85,2955.0,179.43,179.91,179.43,179.85,2955.0
2020-08-04 12:30:00,179.89,180.39,179.89,180.39,4499.0,179.89,180.39,179.89,180.39,4499.0
2020-08-04 12:35:00,180.41,180.7,180.4,180.6,2838.0,180.41,180.7,180.4,180.6,2838.0
2020-08-04 12:40:00,180.61,180.77,180.6,180.68,5039.0,180.61,180.77,180.6,180.68,5039.0
2020-08-04 12:45:00,180.72,180.84,180.6,180.84,2475.0,180.72,180.84,180.6,180.84,2475.0
2020-08-04 12:50:00,180.77,181.0,180.66,180.66,1565.0,180.77,181.0,180.66,180.66,1565.0
2020-08-04 12:55:00,180.68,180.86,180.67,180.83,1752.0,180.68,180.86,180.67,180.83,1752.0
2020-08-04 13:00:00,180.83,180.88,180.48,180.48,1625.0,180.83,180.88,180.48,180.48,1625.0
2020-08-04 13:05:00,180.57,180.9,180.57,180.8,2677.0,180.57,180.9,180.57,180.8,2677.0
2020-08-04 13:10:00,180.9,180.93,180.66,180.72,7147.0,180.9,180.93,180.66,180.72,7147.0
2020-08-04 13:15:00,180.71,180.89,180.65,180.72,3791.0,180.71,180.89,180.65,180.72,3791.0
2020-08-04 13:20:00,180.79,180.89,180.69,180.87,1922.0,180.79,180.89,180.69,180.87,1922.0
2020-08-04 13:25:00,180.78,181.11,180.77,180.93,4303.0,180.78,181.11,180.77,180.93,4303.0
2020-08-04 13:30:00,180.89,180.95,180.83,180.85,1925.0,180.89,180.95,180.83,180.85,1925.0
2020-08-04 13:35:00,180.89,181.07,180.8,180.94,2456.0,180.89,181.07,180.8,180.94,2456.0
2020-08-04 13:40:00,180.91,181.06,180.89,181.04,3409.0,180.91,181.06,180.89,181.04,3409.0
2020-08-04 13:45:00,180.99,181.01,180.88,180.98,2200.0,180.99,181.01,180.88,180.98,2200.0
2020-08-04 13:50:00,180.96,181.09,180.94,181.09,11655.0,180.96,181.09,180.94,181.09,11655.0
2020-08-04 13:55:00,181.05,181.05,180.93,180.97,1925.0,181.05,181.05,180.93,180.97,1925.0
2020-08-04 14:00:00,180.98,181.0,180.82,180.85,2000.0,180.98,181.0,180.82,180.85,2000.0
2020-08-04 14:05:00,180.81,180.84,180.73,180.79,2820.0,180.81,180.84,180.73,180.79,2820.0
2020-08-04 14:10:00,180.81,180.89,180.75,180.89,2997.0,180.81,180.89,180.75,180.89,2997.0
2020-08-04 14:15:00,180.83,180.9,180.57,180.73,6143.0,180.83,180.9,180.57,180.73,6143.0
2020-08-04 14:20:00,180.66,180.71,180.29,180.31,4821.0,180.66,180.71,180.29,180.31,4821.0
2020-08-04 14:25:00,180.28,180.36,180.13,180.15,4505.0,180.28,180.36,180.13,180.15,4505.0
2020-08-04 14:30:00,180.1,180.25,179.94,180.12,7422.0,180.1,180.25,179.94,180.12,7422.0
2020-08-04 14:35:00,180.0,180.18,179.9,180.07,13409.0,180.0,180.18,179.9,180.07,13409.0
2020-08-04 14:40:00,180.0,180.46,179.95,180.34,4890.0,180.0,180.46,179.95,180.34,4890.0
2020-08-04 14:45:00,180.33,180.58,180.26,180.54,2425.0,180.33,180.58,180.26,180.54,2425.0
2020-08-04 14:50:00,180.54,180.66,180.43,180.45,2635.0,180.54,180.66,180.43,180.45,2635.0
2020-08-04 14:55:00,180.58,180.85,180.58,180.85,3361.0,180.58,180.85,180.58,180.85,3361.0
2020-08-04 15:00:00,180.79,180.81,180.68,180.77,2300.0,180.79,180.81,180.68,180.77,2300.0
2020-08-04 15:05:00,180.77,180.83,180.71,180.83,1425.0,180.77,180.83,180.71,180.83,1425.0
2020-08-04 15:10:00,180.85,180.87,180.69,180.7,3047.0,180.85,180.87,180.69,180.7,3047.0
2020-08-04 15:15:00,180.73,180.82,180.64,180.78,4217.0,180.73,180.82,180.64,180.78,4217.0
2020-08-04 15:20:00,180.74,180.92,180.67,180.92,4652.0,180.74,180.92,180.67,180.92,4652.0
2020-08-04 15:25:00,180.89,180.92,180.76,180.85,3810.0,180.89,180.92,180.76,180.85,3810.0
2020-08-04 15:30:00,180.96,181.08,180.93,180.95,8645.0,180.96,181.08,180.93,180.95,8645.0
2020-08-04 15:35:00,180.97,181.22,180.89,181.22,5194.0,180.97,181.22,180.89,181.22,5194.0
2020-08-04 15:40:00,181.21,181.44,181.16,181.4,9906.0,181.21,181.44,181.16,181.4,9906.0
2020-08-04 15:45:00,181.38,181.75,181.36,181.75,16375.0,181.38,181.75,181.36,181.75,16375.0
2020-08-04 15:50:00,181.72,181.72,181.26,181.45,24205.0,181.72,181.72,181.26,181.45,24205.0
2020-08-04 15:55:00,181.47,181.53,181.29,181.53,21439.0,181.47,181.53,181.29,181.53,21439.0
2020-08-05 09:30:00,182.13,182.52,181.02,182.31,17040.0,182.13,182.52,181.02,182.31,17040.0
2020-08-05 09:35:00,182.66,182.76,182.17,182.17,1930.0,182.66,182.76,182.17,182.17,1930.0
2020-08-05 09:40:00,181.61,182.11,181.42,181.9,4667.0,181.61,182.11,181.42,181.9,4667.0
2020-08-05 09:45:00,181.87,183.13,181.87,183.13,4702.0,181.87,183.13,181.87,183.13,4702.0
2020-08-05 09:50:00,183.1,183.61,183.1,183.19,5088.0,183.1,183.61,183.1,183.19,5088.0
2020-08-05 09:55:00,183.2,183.54,183.16,183.28,2000.0,183.2,183.54,183.16,183.28,2000.0
2020-08-05 10:00:00,183.45,183.45,182.99,183.13,3192.0,183.45,183.45,182.99,183.13,3192.0
2020-08-05 10:05:00,183.09,183.27,182.78,182.95,2971.0,183.09,183.27,182.78,182.95,2971.0
2020-08-05 10:10:00,182.95,183.42,182.87,183.21,6491.0,182.95,183.42,182.87,183.21,6491.0
2020-08-05 10:15:00,183.1,183.15,182.52,182.7,1481.0,183.1,183.15,182.52,182.7,1481.0
2020-08-05 10:20:00,182.42,182.56,182.4,182.41,1000.0,182.42,182.56,182.4,182.41,1000.0
2020-08-05 10:25:00,182.36,182.94,182.36,182.94,2700.0,182.36,182.94,182.36,182.94,2700.0
2020-08-05 10:30:00,183.03,183.03,182.38,182.46,1413.0,183.03,183.03,182.38,182.46,1413.0
2020-08-05 10:35:00,182.55,182.66,182.2,182.25,3408.0,182.55,182.66,182.2,182.25,3408.0
2020-08-05 10:40:00,182.36,182.77,182.3,182.54,5698.0,182.36,182.77,182.3,182.54,5698.0
2020-08-05 10:45:00,182.52,182.52,182.23,182.28,5056.0,182.52,182.52,182.23,182.28,5056.0
2020-08-05 10:50:00,182.26,182.58,182.19,182.29,2650.0,182.26,182.58,182.19,182.29,2650.0
2020-08-05 10:55:00,182.28,182.33,182.02,182.09,5924.0,182.28,182.33,182.02,182.09,5924.0
2020-08-05 11:00:00,182.17,182.62,182.17,182.52,4000.0,182.17,182.62,182.17,182.52,4000.0
2020-08-05 11:05:00,182.48,182.62,182.31,182.58,4606.0,182.48,182.62,182.31,182.58,4606.0
2020-08-05 11:10:00,182.56,182.79,182.56,182.63,2321.0,182.56,182.79,182.56,182.63,2321.0
2020-08-05 11:15:00,182.61,182.61,181.88,181.92,5676.0,182.61,182.61,181.88,181.92,5676.0
2020-08-05 11:20:00,181.95,182.13,181.79,181.94,4345.0,181.95,182.13,181.79,181.94,4345.0
2020-08-05 11:25:00,182.06,182.15,181.48,181.63,5150.0,182.06,182.15,181.48,181.63,5150.0
2020-08-05 11:30:00,181.61,181.86,181.5,181.8,1718.0,181.61,181.86,181.5,181.8,1718.0
2020-08-05 11:35:00,181.65,181.9,181.65,181.77,1845.0,181.65,181.9,181.65,181.77,1845.0
2020-08-05 11:40:00,181.75,181.84,181.63,181.63,1061.0,181.75,181.84,181.63,181.63,1061.0
2020-08-05 11:45:00,181.6,181.79,181.45,181.79,2539.0,181.6,181.79,181.45,181.79,2539.0
2020-08-05 11:50:00,181.87,182.13,181.78,182.13,1325.0,181.87,182.13,181.78,182.13,1325.0
2020-08-05 11:55:00,182.13,182.13,181.96,182.0,1109.0,182.13,182.13,181.96,182.0,1109.0
2020-08-05 12:00:00,182.04,182.12,181.98,182.11,1425.0,182.04,182.12,181.98,182.11,1425.0
2020-08-05 12:05:00,182.18,182.23,182.07,182.16,2027.0,182.18,182.23,182.07,182.16,2027.0
2020-08-05 12:10:00,182.11,182.32,182.11,182.25,1205.0,182.11,182.32,182.11,182.25,1205.0
2020-08-05 12:15:00,182.31,182.82,182.27,182.81,2500.0,182.31,182.82,182.27,182.81,2500.0
2020-08-05 12:20:00,182.89,182.95,182.77,182.84,2000.0,182.89,182.95,182.77,182.84,2000.0
2020-08-05 12:25:00,182.8,182.8,182.44,182.44,3252.0,182.8,182.8,182.44,182.44,3252.0
2020-08-05 12:30:00,182.54,182.94,182.54,182.94,2854.0,182.54,182.94,182.54,182.94,2854.0
2020-08-05 12:35:00,182.86,183.15,182.83,183.06,2300.0,182.86,183.15,182.83,183.06,2300.0
2020-08-05 12:40:00,183.05,183.13,182.98,182.98,2810.0,183.05,183.13,182.98,182.98,2810.0
2020-08-05 12:45:00,183.18,183.5,183.17,183.36,5036.0,183.18,183.5,183.17,183.36,5036.0
2020-08-05 12:50:00,183.35,183.88,183.35,183.75,8149.0,183.35,183.88,183.35,183.75,8149.0
2020-08-05 12:55:00,183.76,183.78,183.61,183.74,3967.0,183.76,183.78,183.61,183.74,3967.0
2020-08-05 13:00:00,183.75,184.24,183.75,184.0,7491.0,183.75,184.24,183.75,184.0,7491.0
2020-08-05 13:05:00,184.0,184.26,183.95,184.18,3894.0,184.0,184.26,183.95,184.18,3894.0
2020-08-05 13:10:00,184.19,184.38,184.18,184.37,5616.0,184.19,184.38,184.18,184.37,5616.0
2020-08-05 13:15:00,184.4,184.48,184.2,184.32,8513.0,184.4,184.48,184.2,184.32,8513.0
2020-08-05 13:20:00,184.31,184.52,184.3,184.47,8049.0,184.31,184.52,184.3,184.47,8049.0
2020-08-05 13:25:00,184.54,184.72,184.33,184.33,6890.0,184.54,184.72,184.33,184.33,6890.0
2020-08-05 13:30:00,184.29,184.58,184.29,184.58,2699.0,184.29,184.58,184.29,184.58,2699.0
2020-08-05 13:35:00,184.53,184.53,183.99,184.0,7624.0,184.53,184.53,183.99,184.0,7624.0
2020-08-05 13:40:00,184.06,184.11,183.84,183.96,5677.0,184.06,184.11,183.84,183.96,5677.0
2020-08-05 13:45:00,184.05,184.11,183.96,184.07,3731.0,184.05,184.11,183.96,184.07,3731.0
2020-08-05 13:50:00,184.1,184.21,184.06,184.06,2575.0,184.1,184.21,184.06,184.06,2575.0
2020-08-05 13:55:00,184.11,184.29,184.08,184.29,1900.0,184.11,184.29,184.08,184.29,1900.0
2020-08-05 14:00:00,184.29,184.41,184.26,184.31,4522.0,184.29,184.41,184.26,184.31,4522.0
2020-08-05 14:05:00,184.28,184.29,184.08,184.08,2000.0,184.28,184.29,184.08,184.08,2000.0
2020-08-05 14:10:00,184.11,184.15,184.07,184.07,1700.0,184.11,184.15,184.07,184.07,1700.0
2020-08-05 14:15:00,184.07,184.07,183.96,184.02,2247.0,184.07,184.07,183.96,184.02,2247.0
2020-08-05 14:20:00,184.02,184.38,184.02,184.38,5318.0,184.02,184.38,184.02,184.38,5318.0
2020-08-05 14:25:00,184.43,184.49,184.36,184.43,5361.0,184.43,184.49,184.36,184.43,5361.0
2020-08-05 14:30:00,184.39,184.79,184.37,184.78,3000.0,184.39,184.79,184.37,184.78,3000.0
2020-08-05 14:35:00,184.78,184.88,184.76,184.76,8978.0,184.78,184.88,184.76,184.76,8978.0
2020-08-05 14:40:00,184.67,184.69,184.54,184.63,4026.0,184.67,184.69,184.54,184.63,4026.0
2020-08-05 14:45:00,184.6,184.74,184.49,184.74,7177.0,184.6,184.74,184.49,184.74,7177.0
2020-08-05 14:50:00,184.66,184.85,184.63,184.83,7375.0,184.66,184.85,184.63,184.83,7375.0
2020-08-05 14:55:00,184.75,184.79,184.51,184.52,3510.0,184.75,184.79,184.51,184.52,3510.0
2020-08-05 15:00:00,184.49,184.49,184.26,184.32,4327.0,184.49,184.49,184.26,184.32,4327.0
2020-08-05 15:05:00,184.18,184.19,183.8,183.98,6919.0,184.18,184.19,183.8,183.98,6919.0
2020-08-05 15:10:00,183.98,184.14,183.95,184.03,6426.0,183.98,184.14,183.95,184.03,6426.0
2020-08-05 15:15:00,184.01,184.09,183.83,183.83,6742.0,184.01,184.09,183.83,183.83,6742.0
2020-08-05 15:20:00,183.81,184.03,183.72,184.01,5314.0,183.81,184.03,183.72,184.01,5314.0
2020-08-05 15:25:00,184.03,184.04,183.78,183.8,4225.0,184.03,184.04,183.78,183.8,4225.0
2020-08-05 15:30:00,183.81,184.03,183.63,183.99,10538.0,183.81,184.03,183.63,183.99,10538.0
2020-08-05 15:35:00,184.02,184.06,183.75,183.75,8225.0,184.02,184.06,183.75,183.75,8225.0
2020-08-05 15:40:00,183.75,184.09,183.75,183.93,14628.0,183.75,184.09,183.75,183.93,14628.0
2020-08-05 15:45:00,183.93,184.15,183.78,183.8,19991.0,183.93,184.15,183.78,183.8,19991.0
2020-08-05 15:50:00,183.64,184.1,183.43,183.98,24214.0,183.64,184.1,183.43,183.98,24214.0
2020-08-05 15:55:00,183.94,184.2,183.83,183.99,43420.0,183.94,184.2,183.83,183.99,43420.0
2020-08-06 09:30:00,183.98,184.0,182.74,182.88,19786.0,183.98,184.0,182.74,182.88,19786.0
2020-08-06 09:35:00,183.03,183.11,181.96,181.96,7408.0,183.03,183.11,181.96,181.96,7408.0
2020-08-06 09:40:00,181.97,183.45,181.96,183.45,11071.0,181.97,183.45,181.96,183.45,11071.0
2020-08-06 09:45:00,183.45,183.62,183.07,183.4,3919.0,183.45,183.62,183.07,183.4,3919.0
2020-08-06 09:50:00,183.53,183.77,183.27,183.5,2425.0,183.53,183.77,183.27,183.5,2425.0
2020-08-06 09:55:00,183.54,183.54,183.32,183.52,2821.0,183.54,183.54,183.32,183.52,2821.0
2020-08-06 10:00:00,183.64,183.66,183.26,183.26,3018.0,183.64,183.66,183.26,183.26,3018.0
2020-08-06 10:05:00,183.15,183.15,182.79,183.1,4504.0,183.15,183.15,182.79,183.1,4504.0
2020-08-06 10:10:00,183.12,183.7,183.12,183.38,1787.0,183.12,183.7,183.12,183.38,1787.0
2020-08-06 10:15:00,183.45,183.66,183.39,183.4,2100.0,183.45,183.66,183.39,183.4,2100.0
2020-08-06 10:20:00,183.43,183.45,183.07,183.11,3034.0,183.43,183.45,183.07,183.11,3034.0
2020-08-06 10:25:00,183.18,183.19,182.19,182.43,2778.0,183.18,183.19,182.19,182.43,2778.0
2020-08-06 10:30:00,182.34,182.34,181.91,181.95,4374.0,182.34,182.34,181.91,181.95,4374.0
2020-08-06 10:35:00,182.08,182.24,181.94,181.94,1400.0,182.08,182.24,181.94,181.94,1400.0
2020-08-06 10:40:00,182.01,182.02,181.29,181.36,8847.0,182.01,182.02,181.29,181.36,8847.0
2020-08-06 10:45:00,181.4,181.66,181.09,181.36,10982.0,181.4,181.66,181.09,181.36,10982.0
2020-08-06 10:50:00,181.19,181.27,180.83,180.88,5415.0,181.19,181.27,180.83,180.88,5415.0
2020-08-06 10:55:00,180.95,180.99,180.61,180.91,4756.0,180.95,180.99,180.61,180.91,4756.0
2020-08-06 11:00:00,180.78,180.91,180.55,180.88,3968.0,180.78,180.91,180.55,180.88,3968.0
2020-08-06 11:05:00,180.92,181.36,180.92,181.19,4050.0,180.92,181.36,180.92,181.19,4050.0
2020-08-06 11:10:00,181.19,181.36,181.09,181.21,3825.0,181.19,181.36,181.09,181.21,3825.0
2020-08-06 11:15:00,181.14,181.59,181.13,181.57,3905.0,181.14,181.59,181.13,181.57,3905.0
2020-08-06 11:20:00,181.67,182.3,181.56,182.0,12524.0,181.67,182.3,181.56,182.0,12524.0
2020-08-06 11:25:00,181.71,181.71,181.06,181.22,4539.0,181.71,181.71,181.06,181.22,4539.0
2020-08-06 11:30:00,181.19,181.29,180.92,181.26,10012.0,181.19,181.29,180.92,181.26,10012.0
2020-08-06 11:35:00,181.26,181.4,181.1,181.1,3700.0,181.26,181.4,181.1,181.1,3700.0
2020-08-06 11:40:00,181.15,181.35,181.02,181.35,2000.0,181.15,181.35,181.02,181.35,2000.0
2020-08-06 11:45:00,181.45,181.71,181.28,181.28,3765.0,181.45,181.71,181.28,181.28,3765.0
2020-08-06 11:50:00,181.27,181.44,181.16,181.37,1806.0,181.27,181.44,181.16,181.37,1806.0
2020-08-06 11:55:00,181.33,181.41,181.07,181.19,23804.0,181.33,181.41,181.07,181.19,23804.0
2020-08-06 12:00:00,181.25,181.3,181.12,181.25,3311.0,181.25,181.3,181.12,181.25,3311.0
2020-08-06 12:05:00,181.24,181.41,181.24,181.41,2110.0,181.24,181.41,181.24,181.41,2110.0
2020-08-06 12:10:00,181.36,181.58,181.2,181.5,3150.0,181.36,181.58,181.2,181.5,3150.0
2020-08-06 12:15:00,181.55,181.64,181.41,181.57,3253.0,181.55,181.64,181.41,181.57,3253.0
2020-08-06 12:20:00,181.56,182.11,181.49,182.11,2743.0,181.56,182.11,181.49,182.11,2743.0
2020-08-06 12:25:00,182.12,182.39,182.09,182.29,12549.0,182.12,182.39,182.09,182.29,12549.0
2020-08-06 12:30:00,182.29,182.37,181.98,182.07,4161.0,182.29,182.37,181.98,182.07,4161.0
2020-08-06 12:35:00,182.02,182.06,181.9,181.96,2206.0,182.02,182.06,181.9,181.96,2206.0
2020-08-06 12:40:00,181.85,181.85,181.68,181.76,2425.0,181.85,181.85,181.68,181.76,2425.0
2020-08-06 12:45:00,181.87,182.16,181.87,182.12,1415.0,181.87,182.16,181.87,182.12,1415.0
2020-08-06 12:50:00,182.17,182.25,182.1,182.14,3200.0,182.17,182.25,182.1,182.14,3200.0
2020-08-06 12:55:00,182.24,182.24,181.95,182.2,5436.0,182.24,182.24,181.95,182.2,5436.0
2020-08-06 13:00:00,182.12,182.41,182.1,182.41,2200.0,182.12,182.41,182.1,182.41,2200.0
2020-08-06 13:05:00,182.42,182.58,182.31,182.44,2826.0,182.42,182.58,182.31,182.44,2826.0
2020-08-06 13:10:00,182.5,182.75,182.45,182.69,4025.0,182.5,182.75,182.45,182.69,4025.0
2020-08-06 13:15:00,182.77,182.78,182.62,182.71,1518.0,182.77,182.78,182.62,182.71,1518.0
2020-08-06 13:20:00,182.69,182.92,182.69,182.88,1976.0,182.69,182.92,182.69,182.88,1976.0
2020-08-06 13:25:00,182.87,183.08,182.77,182.97,3600.0,182.87,183.08,182.77,182.97,3600.0
2020-08-06 13:30:00,183.02,183.16,182.95,182.99,4904.0,183.02,183.16,182.95,182.99,4904.0
2020-08-06 13:35:00,182.96,182.99,182.76,182.96,5612.0,182.96,182.99,182.76,182.96,5612.0
2020-08-06 13:40:00,182.96,183.2,182.93,183.2,6415.0,182.96,183.2,182.93,183.2,6415.0
2020-08-06 13:45:00,183.1,183.25,183.08,183.25,6044.0,183.1,183.25,183.08,183.25,6044.0
2020-08-06 13:50:00,183.31,183.46,183.21,183.43,3602.0,183.31,183.46,183.21,183.43,3602.0
2020-08-06 13:55:00,183.42,183.42,183.21,183.25,5083.0,183.42,183.42,183.21,183.25,5083.0
2020-08-06 14:00:00,183.24,183.68,183.23,183.61,4095.0,183.24,183.68,183.23,183.61,4095.0
2020-08-06 14:05:00,183.62,183.77,183.44,183.62,8242.0,183.62,183.77,183.44,183.62,8242.0
2020-08-06 14:10:00,183.56,183.67,183.34,183.67,5927.0,183.56,183.67,183.34,183.67,5927.0
2020-08-06 14:15:00,183.59,183.79,183.54,183.74,8845.0,183.59,183.79,183.54,183.74,8845.0
2020-08-06 14:20:00,183.83,183.91,183.71,183.77,5267.0,183.83,183.91,183.71,183.77,5267.0
2020-08-06 14:25:00,183.79,184.0,183.72,183.95,11818.0,183.79,184.0,183.72,183.95,11818.0
2020-08-06 14:30:00,183.95,184.22,183.93,184.1,4700.0,183.95,184.22,183.93,184.1,4700.0
2020-08-06 14:35:00,184.06,184.07,183.78,184.05,4817.0,184.06,184.07,183.78,184.05,4817.0
2020-08-06 14:40:00,183.98,184.16,183.8,184.16,5011.0,183.98,184.16,183.8,184.16,5011.0
2020-08-06 14:45:00,184.1,184.1,183.87,183.99,3785.0,184.1,184.1,183.87,183.99,3785.0
2020-08-06 14:50:00,184.03,184.18,183.99,184.02,4131.0,184.03,184.18,183.99,184.02,4131.0
2020-08-06 14:55:00,184.02,184.1,183.8,183.82,6038.0,184.02,184.1,183.8,183.82,6038.0
2020-08-06 15:00:00,183.84,183.92,183.49,183.53,7540.0,183.84,183.92,183.49,183.53,7540.0
2020-08-06 15:05:00,183.53,183.53,183.1,183.29,10056.0,183.53,183.53,183.1,183.29,10056.0
2020-08-06 15:10:00,183.29,183.36,183.03,183.09,6632.0,183.29,183.36,183.03,183.09,6632.0
2020-08-06 15:15:00,183.1,183.19,182.75,182.98,10891.0,183.1,183.19,182.75,182.98,10891.0
2020-08-06 15:20:00,182.99,183.32,182.95,183.19,8056.0,182.99,183.32,182.95,183.19,8056.0
2020-08-06 15:25:00,183.15,183.27,182.99,183.0,7147.0,183.15,183.27,182.99,183.0,7147.0
2020-08-06 15:30:00,183.03,183.45,183.03,183.26,7401.0,183.03,183.45,183.03,183.26,7401.0
2020-08-06 15:35:00,183.25,183.43,183.0,183.31,11526.0,183.25,183.43,183.0,183.31,11526.0
2020-08-06 15:40:00,183.34,183.38,182.75,183.36,24151.0,183.34,183.38,182.75,183.36,24151.0
2020-08-06 15:45:00,183.33,183.62,183.22,183.38,21882.0,183.33,183.62,183.22,183.38,21882.0
2020-08-06 15:50:00,183.23,183.67,182.8,183.56,39193.0,183.23,183.67,182.8,183.56,39193.0
2020-08-06 15:55:00,183.55,183.99,183.39,183.67,163866.0,183.55,183.99,183.39,183.67,163866.0
2020-08-07 09:30:00,184.21,184.46,181.66,182.04,40442.0,184.21,184.46,181.66,182.04,40442.0
2020-08-07 09:35:00,182.2,182.2,181.25,181.65,5000.0,182.2,182.2,181.25,181.65,5000.0
2020-08-07 09:40:00,181.84,182.53,181.59,182.45,9526.0,181.84,182.53,181.59,182.45,9526.0
2020-08-07 09:45:00,182.48,182.48,182.03,182.32,3029.0,182.48,182.48,182.03,182.32,3029.0
2020-08-07 09:50:00,182.16,182.72,182.12,182.25,6141.0,182.16,182.72,182.12,182.25,6141.0
2020-08-07 09:55:00,182.33,182.33,181.76,181.86,9190.0,182.33,182.33,181.76,181.86,9190.0
2020-08-07 10:00:00,181.87,181.9,181.38,181.49,5664.0,181.87,181.9,181.38,181.49,5664.0
2020-08-07 10:05:00,181.13,181.14,180.81,181.04,6910.0,181.13,181.14,180.81,181.04,6910.0
2020-08-07 10:10:00,181.03,181.36,181.01,181.16,4248.0,181.03,181.36,181.01,181.16,4248.0
2020-08-07 10:15:00,181.13,181.2,180.6,180.81,4695.0,181.13,181.2,180.6,180.81,4695.0
2020-08-07 10:20:00,180.72,180.79,180.57,180.57,3528.0,180.72,180.79,180.57,180.57,3528.0
2020-08-07 10:25:00,180.7,180.7,180.12,180.33,9855.0,180.7,180.7,180.12,180.33,9855.0
2020-08-07 10:30:00,180.38,180.38,179.6,179.83,14641.0,180.38,180.38,179.6,179.83,14641.0
2020-08-07 10:35:00,179.8,179.95,179.23,179.32,27145.0,179.8,179.95,179.23,179.32,27145.0
2020-08-07 10:40:00,179.34,179.35,178.86,178.86,11156.0,179.34,179.35,178.86,178.86,11156.0
2020-08-07 10:45:00,178.88,179.23,178.87,179.15,9415.0,178.88,179.23,178.87,179.15,9415.0
2020-08-07 10:50:00,179.08,180.0,178.9,179.72,22830.0,179.08,180.0,178.9,179.72,22830.0
2020-08-07 10:55:00,179.79,179.9,179.5,179.83,8350.0,179.79,179.9,179.5,179.83,8350.0
2020-08-07 11:00:00,179.81,179.81,179.28,179.36,5073.0,179.81,179.81,179.28,179.36,5073.0
2020-08-07 11:05:00,179.42,179.69,179.3,179.64,10074.0,179.42,179.69,179.3,179.64,10074.0
2020-08-07 11:10:00,179.55,179.66,179.4,179.55,5724.0,179.55,179.66,179.4,179.55,5724.0
2020-08-07 11:15:00,179.61,179.61,178.81,178.89,6229.0,179.61,179.61,178.81,178.89,6229.0
2020-08-07 11:20:00,178.91,179.11,178.61,178.73,6029.0,178.91,179.11,178.61,178.73,6029.0
2020-08-07 11:25:00,178.68,178.72,178.41,178.44,3241.0,178.68,178.72,178.41,178.44,3241.0
2020-08-07 11:30:00,178.38,178.64,178.33,178.38,5102.0,178.38,178.64,178.33,178.38,5102.0
2020-08-07 11:35:00,178.43,178.55,178.03,178.41,11535.0,178.43,178.55,178.03,178.41,11535.0
2020-08-07 11:40:00,178.31,178.71,178.25,178.36,3459.0,178.31,178.71,178.25,178.36,3459.0
2020-08-07 11:45:00,178.46,178.82,178.46,178.68,4670.0,178.46,178.82,178.46,178.68,4670.0
2020-08-07 11:50:00,178.71,178.81,178.67,178.7,1828.0,178.71,178.81,178.67,178.7,1828.0
2020-08-07 11:55:00,178.75,178.84,177.57,177.61,19191.0,178.75,178.84,177.57,177.61,19191.0
2020-08-07 12:00:00,177.59,177.68,177.25,177.28,6273.0,177.59,177.68,177.25,177.28,6273.0
2020-08-07 12:05:00,177.2,177.2,176.54,176.65,18523.0,177.2,177.2,176.54,176.65,18523.0
2020-08-07 12:10:00,176.62,176.99,176.5,176.9,23167.0,176.62,176.99,176.5,176.9,23167.0
2020-08-07 12:15:00,176.95,177.5,176.88,177.47,8914.0,176.95,177.5,176.88,177.47,8914.0
2020-08-07 12:20:00,177.36,177.51,177.24,177.35,5424.0,177.36,177.51,177.24,177.35,5424.0
2020-08-07 12:25:00,177.3,177.45,176.97,177.09,24100.0,177.3,177.45,176.97,177.09,24100.0
2020-08-07 12:30:00,177.09,177.12,176.76,176.83,9795.0,177.09,177.12,176.76,176.83,9795.0
2020-08-07 12:35:00,176.83,176.86,176.5,176.64,17901.0,176.83,176.86,176.5,176.64,17901.0
2020-08-07 12:40:00,176.68,176.68,176.09,176.13,12234.0,176.68,176.68,176.09,176.13,12234.0
2020-08-07 12:45:00,176.12,176.52,175.61,175.76,17082.0,176.12,176.52,175.61,175.76,17082.0
2020-08-07 12:50:00,175.7,175.95,175.45,175.56,16409.0,175.7,175.95,175.45,175.56,16409.0
2020-08-07 12:55:00,175.51,175.6,175.05,175.07,18901.0,175.51,175.6,175.05,175.07,18901.0
2020-08-07 13:00:00,175.01,175.08,174.65,175.08,23942.0,175.01,175.08,174.65,175.08,23942.0
2020-08-07 13:05:00,175.22,175.53,174.91,174.95,7092.0,175.22,175.53,174.91,174.95,7092.0
2020-08-07 13:10:00,175.1,175.48,174.84,175.33,9589.0,175.1,175.48,174.84,175.33,9589.0
2020-08-07 13:15:00,175.31,175.63,175.3,175.57,14581.0,175.31,175.63,175.3,175.57,14581.0
2020-08-07 13:20:00,175.6,175.8,175.41,175.54,8653.0,175.6,175.8,175.41,175.54,8653.0
2020-08-07 13:25:00,175.46,176.16,175.46,176.0,18556.0,175.46,176.16,175.46,176.0,18556.0
2020-08-07 13:30:00,175.97,176.26,175.87,176.06,8597.0,175.97,176.26,175.87,176.06,8597.0
2020-08-07 13:35:00,176.25,176.48,176.25,176.38,6394.0,176.25,176.48,176.25,176.38,6394.0
2020-08-07 13:40:00,176.3,176.45,176.15,176.15,12905.0,176.3,176.45,176.15,176.15,12905.0
2020-08-07 13:45:00,176.16,176.16,175.74,175.76,6847.0,176.16,176.16,175.74,175.76,6847.0
2020-08-07 13:50:00,175.76,175.87,175.67,175.78,3625.0,175.76,175.87,175.67,175.78,3625.0
2020-08-07 13:55:00,175.78,175.9,175.65,175.65,7968.0,175.78,175.9,175.65,175.65,7968.0
2020-08-07 14:00:00,175.69,176.34,175.63,176.33,9377.0,175.69,176.34,175.63,176.33,9377.0
2020-08-07 14:05:00,176.26,176.34,175.86,175.92,9395.0,176.26,176.34,175.86,175.92,9395.0
2020-08-07 14:10:00,175.84,176.36,175.83,176.3,12310.0,175.84,176.36,175.83,176.3,12310.0
2020-08-07 14:15:00,176.25,176.36,176.11,176.12,21606.0,176.25,176.36,176.11,176.12,21606.0
2020-08-07 14:20:00,176.17,176.17,175.1,175.1,10373.0,176.17,176.17,175.1,175.1,10373.0
2020-08-07 14:25:00,175.1,175.17,174.64,174.75,13574.0,175.1,175.17,174.64,174.75,13574.0
2020-08-07 14:30:00,174.83,175.48,174.52,175.48,13660.0,174.83,175.48,174.52,175.48,13660.0
2020-08-07 14:35:00,175.39,175.8,175.26,175.57,11821.0,175.39,175.8,175.26,175.57,11821.0
2020-08-07 14:40:00,175.56,175.7,175.25,175.7,4219.0,175.56,175.7,175.25,175.7,4219.0
2020-08-07 14:45:00,175.6,175.92,175.47,175.76,7608.0,175.6,175.92,175.47,175.76,7608.0
2020-08-07 14:50:00,175.76,176.13,175.73,175.79,5426.0,175.76,176.13,175.73,175.79,5426.0
2020-08-07 14:55:00,175.77,175.89,175.71,175.75,8539.0,175.77,175.89,175.71,175.75,8539.0
2020-08-07 15:00:00,175.71,176.29,175.7,176.19,18951.0,175.71,176.29,175.7,176.19,18951.0
2020-08-07 15:05:00,176.2,176.2,175.85,176.07,9981.0,176.2,176.2,175.85,176.07,9981.0
2020-08-07 15:10:00,176.1,176.3,175.71,175.77,37207.0,176.1,176.3,175.71,175.77,37207.0
2020-08-07 15:15:00,175.84,176.37,175.78,176.35,29914.0,175.84,176.37,175.78,176.35,29914.0
2020-08-07 15:20:00,176.33,176.37,176.08,176.08,37723.0,176.33,176.37,176.08,176.08,37723.0
2020-08-07 15:25:00,176.11,176.15,175.64,175.86,19518.0,176.11,176.15,175.64,175.86,19518.0
2020-08-07 15:30:00,175.88,176.1,175.82,176.06,13905.0,175.88,176.1,175.82,176.06,13905.0
2020-08-07 15:35:00,175.99,176.25,175.78,176.24,14185.0,175.99,176.25,175.78,176.24,14185.0
2020-08-07 15:40:00,176.28,176.48,176.03,176.48,18722.0,176.28,176.48,176.03,176.48,18722.0
2020-08-07 15:45:00,176.44,176.93,176.27,176.81,24056.0,176.44,176.93,176.27,176.81,24056.0
2020-08-07 15:50:00,176.76,177.16,176.36,177.09,40554.0,176.76,177.16,176.36,177.09,40554.0
2020-08-07 15:55:00,177.23,177.72,177.22,177.47,88152.0,177.23,177.72,177.22,177.47,88152.0
2020-08-10 09:30:00,177.56,177.56,176.38,176.5,31921.0,177.56,177.56,176.38,176.5,31921.0
2020-08-10 09:35:00,176.63,177.34,176.41,177.0,4050.0,176.63,177.34,176.41,177.0,4050.0
2020-08-10 09:40:00,176.77,176.96,175.87,175.87,18188.0,176.77,176.96,175.87,175.87,18188.0
2020-08-10 09:45:00,175.67,175.68,175.0,175.08,6345.0,175.67,175.68,175.0,175.08,6345.0
2020-08-10 09:50:00,175.25,175.93,175.04,175.84,19608.0,175.25,175.93,175.04,175.84,19608.0
2020-08-10 09:55:00,175.95,175.95,174.9,174.99,18223.0,175.95,175.95,174.9,174.99,18223.0
2020-08-10 10:00:00,175.02,175.68,174.93,175.44,31233.0,175.02,175.68,174.93,175.44,31233.0
2020-08-10 10:05:00,175.43,177.25,175.27,177.12,23570.0,175.43,177.25,175.27,177.12,23570.0
2020-08-10 10:10:00,177.14,177.77,176.97,177.49,16062.0,177.14,177.77,176.97,177.49,16062.0
2020-08-10 10:15:00,177.38,177.38,176.28,176.82,6134.0,177.38,177.38,176.28,176.82,6134.0
2020-08-10 10:20:00,176.72,177.05,176.45,176.87,3861.0,176.72,177.05,176.45,176.87,3861.0
2020-08-10 10:25:00,176.95,177.43,176.72,177.43,4384.0,176.95,177.43,176.72,177.43,4384.0
2020-08-10 10:30:00,177.49,177.49,176.61,177.11,15253.0,177.49,177.49,176.61,177.11,15253.0
2020-08-10 10:35:00,177.09,177.31,176.69,176.72,6116.0,177.09,177.31,176.69,176.72,6116.0
2020-08-10 10:40:00,176.73,176.89,176.12,176.12,8442.0,176.73,176.89,176.12,176.12,8442.0
2020-08-10 10:45:00,176.05,176.12,175.55,175.64,7373.0,176.05,176.12,175.55,175.64,7373.0
2020-08-10 10:50:00,175.72,175.95,175.34,175.92,6556.0,175.72,175.95,175.34,175.92,6556.0
2020-08-10 10:55:00,175.72,176.04,175.32,175.49,6549.0,175.72,176.04,175.32,175.49,6549.0
2020-08-10 11:00:00,175.48,176.21,175.37,175.99,8190.0,175.48,176.21,175.37,175.99,8190.0
2020-08-10 11:05:00,176.1,176.43,175.98,176.43,4555.0,176.1,176.43,175.98,176.43,4555.0
2020-08-10 11:10:00,176.44,177.44,176.37,177.17,4299.0,176.44,177.44,176.37,177.17,4299.0
2020-08-10 11:15:00,177.19,177.42,176.83,177.4,5155.0,177.19,177.42,176.83,177.4,5155.0
2020-08-10 11:20:00,177.49,178.18,177.33,177.92,7952.0,177.49,178.18,177.33,177.92,7952.0
2020-08-10 11:25:00,177.98,178.35,177.91,178.35,12525.0,177.98,178.35,177.91,178.35,12525.0
2020-08-10 11:30:00,178.33,178.92,178.24,178.8,9970.0,178.33,178.92,178.24,178.8,9970.0
2020-08-10 11:35:00,178.98,179.24,178.63,178.67,10171.0,178.98,179.24,178.63,178.67,10171.0
2020-08-10 11:40:00,178.53,178.67,178.1,178.17,14679.0,178.53,178.67,178.1,178.17,14679.0
2020-08-10 11:45:00,178.0,178.2,177.9,178.17,2461.0,178.0,178.2,177.9,178.17,2461.0
2020-08-10 11:50:00,178.25,178.68,178.25,178.42,4007.0,178.25,178.68,178.25,178.42,4007.0
2020-08-10 11:55:00,178.35,178.41,178.14,178.24,2100.0,178.35,178.41,178.14,178.24,2100.0
2020-08-10 12:00:00,178.27,178.27,177.96,178.21,2757.0,178.27,178.27,177.96,178.21,2757.0
2020-08-10 12:05:00,178.17,178.54,178.05,178.36,3037.0,178.17,178.54,178.05,178.36,3037.0
2020-08-10 12:10:00,178.25,178.38,177.96,178.37,3699.0,178.25,178.38,177.96,178.37,3699.0
2020-08-10 12:15:00,178.29,178.67,178.17,178.19,3849.0,178.29,178.67,178.17,178.19,3849.0
2020-08-10 12:20:00,178.34,178.42,177.96,178.08,6042.0,178.34,178.42,177.96,178.08,6042.0
2020-08-10 12:25:00,178.13,178.33,177.97,177.98,3817.0,178.13,178.33,177.97,177.98,3817.0
2020-08-10 12:30:00,177.96,178.27,177.95,178.27,3447.0,177.96,178.27,177.95,178.27,3447.0
2020-08-10 12:35:00,178.35,178.85,178.35,178.85,3158.0,178.35,178.85,178.35,178.85,3158.0
2020-08-10 12:40:00,178.73,179.62,178.73,179.62,13046.0,178.73,179.62,178.73,179.62,13046.0
2020-08-10 12:45:00,179.7,180.61,179.52,180.61,17045.0,179.7,180.61,179.52,180.61,17045.0
2020-08-10 12:50:00,180.63,181.2,180.26,181.08,20876.0,180.63,181.2,180.26,181.08,20876.0
2020-08-10 12:55:00,181.08,181.36,180.9,181.09,12227.0,181.08,181.36,180.9,181.09,12227.0
2020-08-10 13:00:00,181.19,181.19,180.69,180.82,8200.0,181.19,181.19,180.69,180.82,8200.0
2020-08-10 13:05:00,180.87,181.12,180.75,180.88,11888.0,180.87,181.12,180.75,180.88,11888.0
2020-08-10 13:10:00,180.92,181.47,180.81,181.09,6701.0,180.92,181.47,180.81,181.09,6701.0
2020-08-10 13:15:00,181.21,181.32,180.95,181.29,5623.0,181.21,181.32,180.95,181.29,5623.0
2020-08-10 13:20:00,181.23,181.5,181.16,181.16,8998.0,181.23,181.5,181.16,181.16,8998.0
2020-08-10 13:25:00,181.12,181.47,181.11,181.44,8454.0,181.12,181.47,181.11,181.44,8454.0
2020-08-10 13:30:00,181.45,181.7,181.41,181.46,26516.0,181.45,181.7,181.41,181.46,26516.0
2020-08-10 13:35:00,181.44,181.54,181.14,181.28,5606.0,181.44,181.54,181.14,181.28,5606.0
2020-08-10 13:40:00,181.23,181.23,180.79,180.8,7592.0,181.23,181.23,180.79,180.8,7592.0
2020-08-10 13:45:00,180.81,180.84,180.39,180.4,6710.0,180.81,180.84,180.39,180.4,6710.0
2020-08-10 13:50:00,180.45,180.53,180.24,180.47,4764.0,180.45,180.53,180.24,180.47,4764.0
2020-08-10 13:55:00,180.44,180.6,180.26,180.56,5312.0,180.44,180.6,180.26,180.56,5312.0
2020-08-10 14:00:00,180.62,181.14,180.45,181.07,6919.0,180.62,181.14,180.45,181.07,6919.0
2020-08-10 14:05:00,181.12,181.29,180.97,181.2,40703.0,181.12,181.29,180.97,181.2,40703.0
2020-08-10 14:10:00,181.17,181.23,180.63,181.23,15225.0,181.17,181.23,180.63,181.23,15225.0
2020-08-10 14:15:00,181.33,181.62,181.23,181.35,55151.0,181.33,181.62,181.23,181.35,55151.0
2020-08-10 14:20:00,181.46,181.74,181.18,181.7,14929.0,181.46,181.74,181.18,181.7,14929.0
2020-08-10 14:25:00,181.7,181.71,180.96,181.35,20323.0,181.7,181.71,180.96,181.35,20323.0
2020-08-10 14:30:00,181.34,181.34,180.9,180.99,9658.0,181.34,181.34,180.9,180.99,9658.0
2020-08-10 14:35:00,181.03,181.04,180.84,180.86,14446.0,181.03,181.04,180.84,180.86,14446.0
2020-08-10 14:40:00,180.8,181.05,180.23,180.23,18610.0,180.8,181.05,180.23,180.23,18610.0
2020-08-10 14:45:00,180.22,180.35,179.88,180.21,4977.0,180.22,180.35,179.88,180.21,4977.0
2020-08-10 14:50:00,180.27,180.35,180.02,180.28,7939.0,180.27,180.35,180.02,180.28,7939.0
2020-08-10 14:55:00,180.36,180.54,180.17,180.37,8663.0,180.36,180.54,180.17,180.37,8663.0
2020-08-10 15:00:00,180.33,181.07,180.31,181.07,13388.0,180.33,181.07,180.31,181.07,13388.0
2020-08-10 15:05:00,180.99,181.31,180.98,181.09,12593.0,180.99,181.31,180.98,181.09,12593.0
2020-08-10 15:10:00,181.15,181.32,181.01,181.02,10203.0,181.15,181.32,181.01,181.02,10203.0
2020-08-10 15:15:00,181.03,181.1,180.19,180.42,11500.0,181.03,181.1,180.19,180.42,11500.0
2020-08-10 15:20:00,180.42,180.84,180.41,180.61,17642.0,180.42,180.84,180.41,180.61,17642.0
2020-08-10 15:25:00,180.6,180.66,180.13,180.31,15159.0,180.6,180.66,180.13,180.31,15159.0
2020-08-10 15:30:00,180.22,180.71,180.22,180.63,16543.0,180.22,180.71,180.22,180.63,16543.0
2020-08-10 15:35:00,180.59,180.72,180.34,180.56,10772.0,180.59,180.72,180.34,180.56,10772.0
2020-08-10 15:40:00,180.59,180.84,180.54,180.75,19882.0,180.59,180.84,180.54,180.75,19882.0
2020-08-10 15:45:00,180.72,181.07,180.71,180.98,29816.0,180.72,181.07,180.71,180.98,29816.0
2020-08-10 15:50:00,180.96,181.7,180.95,181.13,65468.0,180.96,181.7,180.95,181.13,65468.0
2020-08-10 15:55:00,181.06,181.18,180.79,181.06,94706.0,181.06,181.18,180.79,181.06,94706.0
2020-08-11 09:30:00,178.85,178.85,177.24,178.44,33917.0,178.85,178.85,177.24,178.44,33917.0
2020-08-11 09:35:00,177.92,178.2,175.82,178.2,33588.0,177.92,178.2,175.82,178.2,33588.0
2020-08-11 09:40:00,177.93,178.91,177.84,178.46,6437.0,177.93,178.91,177.84,178.46,6437.0
2020-08-11 09:45:00,178.97,179.2,178.75,178.84,3665.0,178.97,179.2,178.75,178.84,3665.0
2020-08-11 09:50:00,179.1,179.45,178.48,179.43,6901.0,179.1,179.45,178.48,179.43,6901.0
2020-08-11 09:55:00,179.28,179.41,178.1,178.42,7789.0,179.28,179.41,178.1,178.42,7789.0
2020-08-11 10:00:00,178.77,178.83,177.3,177.4,3849.0,178.77,178.83,177.3,177.4,3849.0
2020-08-11 10:05:00,177.47,177.48,176.86,177.36,2575.0,177.47,177.48,176.86,177.36,2575.0
2020-08-11 10:10:00,177.44,178.18,177.43,178.0,5411.0,177.44,178.18,177.43,178.0,5411.0
2020-08-11 10:15:00,177.97,179.07,177.97,179.0,3100.0,177.97,179.07,177.97,179.0,3100.0
2020-08-11 10:20:00,179.12,179.2,178.72,178.89,7783.0,179.12,179.2,178.72,178.89,7783.0
2020-08-11 10:25:00,179.05,179.36,178.8,178.95,5708.0,179.05,179.36,178.8,178.95,5708.0
2020-08-11 10:30:00,178.77,178.77,177.97,178.12,11502.0,178.77,178.77,177.97,178.12,11502.0
2020-08-11 10:35:00,178.13,178.73,178.06,178.53,5310.0,178.13,178.73,178.06,178.53,5310.0
2020-08-11 10:40:00,178.53,178.88,178.2,178.68,4114.0,178.53,178.88,178.2,178.68,4114.0
2020-08-11 10:45:00,178.63,178.77,178.45,178.45,15406.0,178.63,178.77,178.45,178.45,15406.0
2020-08-11 10:50:00,178.51,178.51,178.0,178.0,2970.0,178.51,178.51,178.0,178.0,2970.0
2020-08-11 10:55:00,178.07,178.11,177.43,177.53,5432.0,178.07,178.11,177.43,177.53,5432.0
2020-08-11 11:00:00,177.56,178.19,177.55,178.0,4460.0,177.56,178.19,177.55,178.0,4460.0
2020-08-11 11:05:00,178.12,178.44,178.0,178.36,6410.0,178.12,178.44,178.0,178.36,6410.0
2020-08-11 11:10:00,178.42,178.72,178.15,178.72,7423.0,178.42,178.72,178.15,178.72,7423.0
2020-08-11 11:15:00,178.63,178.68,178.23,178.51,11720.0,178.63,178.68,178.23,178.51,11720.0
2020-08-11 11:20:00,178.47,178.61,178.33,178.47,3371.0,178.47,178.61,178.33,178.47,3371.0
2020-08-11 11:25:00,178.49,179.11,178.35,178.93,3838.0,178.49,179.11,178.35,178.93,3838.0
2020-08-11 11:30:00,178.92,179.03,178.7,178.7,3150.0,178.92,179.03,178.7,178.7,3150.0
2020-08-11 11:35:00,178.84,179.06,178.48,178.62,1500.0,178.84,179.06,178.48,178.62,1500.0
2020-08-11 11:40:00,178.64,178.69,178.34,178.62,4201.0,178.64,178.69,178.34,178.62,4201.0
2020-08-11 11:45:00,178.56,178.87,178.48,178.85,1700.0,178.56,178.87,178.48,178.85,1700.0
2020-08-11 11:50:00,178.87,178.94,178.32,178.51,5285.0,178.87,178.94,178.32,178.51,5285.0
2020-08-11 11:55:00,178.52,178.79,178.46,178.79,2605.0,178.52,178.79,178.46,178.79,2605.0
2020-08-11 12:00:00,178.71,178.87,178.44,178.56,7546.0,178.71,178.87,178.44,178.56,7546.0
2020-08-11 12:05:00,178.62,178.93,178.53,178.93,7681.0,178.62,178.93,178.53,178.93,7681.0
2020-08-11 12:10:00,178.88,179.22,178.82,179.21,3701.0,178.88,179.22,178.82,179.21,3701.0
2020-08-11 12:15:00,179.32,179.97,179.32,179.65,11837.0,179.32,179.97,179.32,179.65,11837.0
2020-08-11 12:20:00,179.65,180.07,179.42,180.0,9850.0,179.65,180.07,179.42,180.0,9850.0
2020-08-11 12:25:00,179.98,180.2,179.93,179.99,5439.0,179.98,180.2,179.93,179.99,5439.0
2020-08-11 12:30:00,180.09,180.09,179.61,179.82,4476.0,180.09,180.09,179.61,179.82,4476.0
2020-08-11 12:35:00,179.88,180.04,179.84,180.02,2553.0,179.88,180.04,179.84,180.02,2553.0
2020-08-11 12:40:00,180.03,180.28,180.03,180.25,9346.0,180.03,180.28,180.03,180.25,9346.0
2020-08-11 12:45:00,180.25,180.39,180.2,180.36,5266.0,180.25,180.39,180.2,180.36,5266.0
2020-08-11 12:50:00,180.36,180.36,180.06,180.18,3752.0,180.36,180.36,180.06,180.18,3752.0
2020-08-11 12:55:00,180.14,180.21,179.98,180.21,1500.0,180.14,180.21,179.98,180.21,1500.0
2020-08-11 13:00:00,180.1,180.1,179.65,179.65,2100.0,180.1,180.1,179.65,179.65,2100.0
2020-08-11 13:05:00,179.48,179.68,179.48,179.68,2478.0,179.48,179.68,179.48,179.68,2478.0
2020-08-11 13:10:00,179.66,179.72,179.32,179.33,1347.0,179.66,179.72,179.32,179.33,1347.0
2020-08-11 13:15:00,179.42,179.42,179.28,179.3,1400.0,179.42,179.42,179.28,179.3,1400.0
2020-08-11 13:20:00,179.27,180.0,179.14,180.0,3537.0,179.27,180.0,179.14,180.0,3537.0
2020-08-11 13:25:00,179.9,180.03,179.9,180.03,1102.0,179.9,180.03,179.9,180.03,1102.0
2020-08-11 13:30:00,180.03,180.1,179.7,179.73,1924.0,180.03,180.1,179.7,179.73,1924.0
2020-08-11 13:35:00,179.59,179.74,179.52,179.56,2245.0,179.59,179.74,179.52,179.56,2245.0
2020-08-11 13:40:00,179.53,179.58,179.42,179.57,2550.0,179.53,179.58,179.42,179.57,2550.0
2020-08-11 13:45:00,179.66,179.77,179.49,179.5,3700.0,179.66,179.77,179.49,179.5,3700.0
2020-08-11 13:50:00,179.6,179.87,179.6,179.8,9433.0,179.6,179.87,179.6,179.8,9433.0
2020-08-11 13:55:00,179.8,180.06,179.79,180.0,3212.0,179.8,180.06,179.79,180.0,3212.0
2020-08-11 14:00:00,180.0,180.24,180.0,180.03,8396.0,180.0,180.24,180.0,180.03,8396.0
2020-08-11 14:05:00,180.1,180.21,180.07,180.13,3425.0,180.1,180.21,180.07,180.13,3425.0
2020-08-11 14:10:00,180.14,180.14,179.75,179.85,7673.0,180.14,180.14,179.75,179.85,7673.0
2020-08-11 14:15:00,179.83,179.92,179.69,179.87,11027.0,179.83,179.92,179.69,179.87,11027.0
2020-08-11 14:20:00,179.82,180.0,179.78,179.96,3768.0,179.82,180.0,179.78,179.96,3768.0
2020-08-11 14:25:00,179.93,179.96,179.75,179.75,5400.0,179.93,179.96,179.75,179.75,5400.0
2020-08-11 14:30:00,179.84,179.95,179.67,179.95,7181.0,179.84,179.95,179.67,179.95,7181.0
2020-08-11 14:35:00,179.84,180.08,179.77,180.02,6644.0,179.84,180.08,179.77,180.02,6644.0
2020-08-11 14:40:00,180.1,180.26,180.1,180.1,8016.0,180.1,180.26,180.1,180.1,8016.0
2020-08-11 14:45:00,180.04,180.14,179.94,180.03,4229.0,180.04,180.14,179.94,180.03,4229.0
2020-08-11 14:50:00,180.01,180.19,179.96,180.19,6002.0,180.01,180.19,179.96,180.19,6002.0
2020-08-11 14:55:00,180.09,180.18,180.06,180.16,3967.0,180.09,180.18,180.06,180.16,3967.0
2020-08-11 15:00:00,180.12,180.23,180.05,180.08,10689.0,180.12,180.23,180.05,180.08,10689.0
2020-08-11 15:05:00,180.09,180.09,179.73,179.76,5195.0,180.09,180.09,179.73,179.76,5195.0
2020-08-11 15:10:00,179.69,180.04,179.53,179.87,12485.0,179.69,180.04,179.53,179.87,12485.0
2020-08-11 15:15:00,179.89,179.89,178.84,179.15,16983.0,179.89,179.89,178.84,179.15,16983.0
2020-08-11 15:20:00,179.09,179.36,178.68,178.69,12474.0,179.09,179.36,178.68,178.69,12474.0
2020-08-11 15:25:00,178.73,179.12,178.73,179.01,8720.0,178.73,179.12,178.73,179.01,8720.0
2020-08-11 15:30:00,178.96,179.06,178.41,178.48,7339.0,178.96,179.06,178.41,178.48,7339.0
2020-08-11 15:35:00,178.54,179.0,178.51,178.99,10323.0,178.54,179.0,178.51,178.99,10323.0
2020-08-11 15:40:00,179.01,179.1,178.56,178.61,30741.0,179.01,179.1,178.56,178.61,30741.0
2020-08-11 15:45:00,178.57,178.66,178.38,178.6,31624.0,178.57,178.66,178.38,178.6,31624.0
2020-08-11 15:50:00,178.54,178.54,177.64,177.78,49762.0,178.54,178.54,177.64,177.78,49762.0
2020-08-11 15:55:00,177.75,178.05,177.54,177.54,85303.0,177.75,178.05,177.54,177.54,85303.0
2020-08-12 09:30:00,178.03,178.17,176.25,176.7,26363.0,178.03,178.17,176.25,176.7,26363.0
2020-08-12 09:35:00,176.8,177.24,176.25,176.45,8196.0,176.8,177.24,176.25,176.45,8196.0
2020-08-12 09:40:00,176.54,177.59,176.54,177.43,9504.0,176.54,177.59,176.54,177.43,9504.0
2020-08-12 09:45:00,177.64,178.97,177.35,178.97,5861.0,177.64,178.97,177.35,178.97,5861.0
2020-08-12 09:50:00,178.99,179.13,178.33,179.13,6452.0,178.99,179.13,178.33,179.13,6452.0
2020-08-12 09:55:00,178.92,179.6,178.92,179.51,4955.0,178.92,179.6,178.92,179.51,4955.0
2020-08-12 10:00:00,179.67,179.75,179.03,179.03,5316.0,179.67,179.75,179.03,179.03,5316.0
2020-08-12 10:05:00,178.95,178.96,178.53,178.61,5760.0,178.95,178.96,178.53,178.61,5760.0
2020-08-12 10:10:00,178.63,178.71,178.05,178.5,13071.0,178.63,178.71,178.05,178.5,13071.0
2020-08-12 10:15:00,178.71,179.07,178.66,178.83,4306.0,178.71,179.07,178.66,178.83,4306.0
2020-08-12 10:20:00,178.82,178.85,178.4,178.41,9551.0,178.82,178.85,178.4,178.41,9551.0
2020-08-12 10:25:00,178.49,179.17,178.49,178.63,3877.0,178.49,179.17,178.49,178.63,3877.0
2020-08-12 10:30:00,178.73,179.09,178.54,179.03,5358.0,178.73,179.09,178.54,179.03,5358.0
2020-08-12 10:35:00,179.0,179.3,178.71,178.81,7425.0,179.0,179.3,178.71,178.81,7425.0
2020-08-12 10:40:00,178.84,178.96,178.42,178.64,11874.0,178.84,178.96,178.42,178.64,11874.0
2020-08-12 10:45:00,178.63,178.72,178.49,178.58,1810.0,178.63,178.72,178.49,178.58,1810.0
2020-08-12 10:50:00,178.58,178.87,178.53,178.73,4336.0,178.58,178.87,178.53,178.73,4336.0
2020-08-12 10:55:00,178.81,178.87,178.7,178.76,1904.0,178.81,178.87,178.7,178.76,1904.0
2020-08-12 11:00:00,178.82,179.0,178.72,179.0,1600.0,178.82,179.0,178.72,179.0,1600.0
2020-08-12 11:05:00,179.0,179.11,178.94,179.01,2446.0,179.0,179.11,178.94,179.01,2446.0
2020-08-12 11:10:00,179.11,179.12,178.94,178.95,2618.0,179.11,179.12,178.94,178.95,2618.0
2020-08-12 11:15:00,178.94,179.4,178.89,179.4,3915.0,178.94,179.4,178.89,179.4,3915.0
2020-08-12 11:20:00,179.33,179.42,179.08,179.08,1159.0,179.33,179.42,179.08,179.08,1159.0
2020-08-12 11:25:00,179.28,179.33,179.21,179.25,7235.0,179.28,179.33,179.21,179.25,7235.0
2020-08-12 11:30:00,179.24,179.68,179.2,179.59,9262.0,179.24,179.68,179.2,179.59,9262.0
2020-08-12 11:35:00,179.57,179.99,179.53,179.94,6468.0,179.57,179.99,179.53,179.94,6468.0
2020-08-12 11:40:00,179.97,180.18,179.91,180.09,5990.0,179.97,180.18,179.91,180.09,5990.0
2020-08-12 11:45:00,180.05,180.29,179.94,180.15,3154.0,180.05,180.29,179.94,180.15,3154.0
2020-08-12 11:50:00,180.21,180.66,180.21,180.59,4651.0,180.21,180.66,180.21,180.59,4651.0
2020-08-12 11:55:00,180.53,180.71,180.13,180.16,5570.0,180.53,180.71,180.13,180.16,5570.0
2020-08-12 12:00:00,180.14,180.48,180.09,180.29,6275.0,180.14,180.48,180.09,180.29,6275.0
2020-08-12 12:05:00,180.33,180.66,180.29,180.64,4161.0,180.33,180.66,180.29,180.64,4161.0
2020-08-12 12:10:00,180.63,180.63,180.4,180.59,2527.0,180.63,180.63,180.4,180.59,2527.0
2020-08-12 12:15:00,180.56,180.64,180.37,180.53,14888.0,180.56,180.64,180.37,180.53,14888.0
2020-08-12 12:20:00,180.62,180.96,180.62,180.96,5762.0,180.62,180.96,180.62,180.96,5762.0
2020-08-12 12:25:00,180.92,181.06,180.85,180.94,8259.0,180.92,181.06,180.85,180.94,8259.0
2020-08-12 12:30:00,180.88,180.88,180.66,180.77,4515.0,180.88,180.88,180.66,180.77,4515.0
2020-08-12 12:35:00,180.81,180.97,180.75,180.92,2325.0,180.81,180.97,180.75,180.92,2325.0
2020-08-12 12:40:00,180.96,180.96,180.53,180.56,4559.0,180.96,180.96,180.53,180.56,4559.0
2020-08-12 12:45:00,180.47,180.47,180.08,180.36,4542.0,180.47,180.47,180.08,180.36,4542.0
2020-08-12 12:50:00,180.35,180.46,180.29,180.36,3941.0,180.35,180.46,180.29,180.36,3941.0
2020-08-12 12:55:00,180.28,180.28,179.73,179.95,2725.0,180.28,180.28,179.73,179.95,2725.0
2020-08-12 13:00:00,180.02,180.02,179.78,179.78,3004.0,180.02,180.02,179.78,179.78,3004.0
2020-08-12 13:05:00,179.78,179.9,179.63,179.78,7517.0,179.78,179.9,179.63,179.78,7517.0
2020-08-12 13:10:00,179.82,180.07,179.82,179.94,1330.0,179.82,180.07,179.82,179.94,1330.0
2020-08-12 13:15:00,179.87,179.98,179.61,179.66,7096.0,179.87,179.98,179.61,179.66,7096.0
2020-08-12 13:20:00,179.73,179.95,179.72,179.8,9038.0,179.73,179.95,179.72,179.8,9038.0
2020-08-12 13:25:00,179.8,179.84,179.33,179.52,45019.0,179.8,179.84,179.33,179.52,45019.0
2020-08-12 13:30:00,179.57,179.6,179.47,179.6,13046.0,179.57,179.6,179.47,179.6,13046.0
2020-08-12 13:35:00,179.49,179.7,179.41,179.68,7763.0,179.49,179.7,179.41,179.68,7763.0
2020-08-12 13:40:00,179.68,180.04,179.65,179.73,27981.0,179.68,180.04,179.65,179.73,27981.0
2020-08-12 13:45:00,179.71,179.9,179.53,179.9,5263.0,179.71,179.9,179.53,179.9,5263.0
2020-08-12 13:50:00,179.86,179.88,179.67,179.73,3430.0,179.86,179.88,179.67,179.73,3430.0
2020-08-12 13:55:00,179.72,179.84,179.65,179.77,6079.0,179.72,179.84,179.65,179.77,6079.0
2020-08-12 14:00:00,179.75,179.85,179.54,179.63,4500.0,179.75,179.85,179.54,179.63,4500.0
2020-08-12 14:05:00,179.61,179.61,179.17,179.17,2312.0,179.61,179.61,179.17,179.17,2312.0
2020-08-12 14:10:00,179.2,179.24,179.06,179.19,6028.0,179.2,179.24,179.06,179.19,6028.0
2020-08-12 14:15:00,179.16,179.43,179.16,179.33,3752.0,179.16,179.43,179.16,179.33,3752.0
2020-08-12 14:20:00,179.35,179.7,179.27,179.7,4201.0,179.35,179.7,179.27,179.7,4201.0
2020-08-12 14:25:00,179.65,179.73,179.53,179.57,3409.0,179.65,179.73,179.53,179.57,3409.0
2020-08-12 14:30:00,179.59,179.62,179.21,179.3,5928.0,179.59,179.62,179.21,179.3,5928.0
2020-08-12 14:35:00,179.24,179.37,179.17,179.34,8038.0,179.24,179.37,179.17,179.34,8038.0
2020-08-12 14:40:00,179.37,179.44,179.2,179.28,2531.0,179.37,179.44,179.2,179.28,2531.0
2020-08-12 14:45:00,179.28,179.28,179.11,179.16,3866.0,179.28,179.28,179.11,179.16,3866.0
2020-08-12 14:50:00,178.99,178.99,178.37,178.55,22025.0,178.99,178.99,178.37,178.55,22025.0
2020-08-12 14:55:00,178.54,178.55,178.15,178.22,5801.0,178.54,178.55,178.15,178.22,5801.0
2020-08-12 15:00:00,178.25,178.52,178.18,178.51,6465.0,178.25,178.52,178.18,178.51,6465.0
2020-08-12 15:05:00,178.48,178.71,178.45,178.61,3044.0,178.48,178.71,178.45,178.61,3044.0
2020-08-12 15:10:00,178.55,179.02,178.55,178.92,3700.0,178.55,179.02,178.55,178.92,3700.0
2020-08-12 15:15:00,178.96,178.96,178.61,178.83,4928.0,178.96,178.96,178.61,178.83,4928.0
2020-08-12 15:20:00,178.83,179.01,178.77,179.0,2415.0,178.83,179.01,178.77,179.0,2415.0
2020-08-12 15:25:00,178.96,178.96,178.59,178.59,4441.0,178.96,178.96,178.59,178.59,4441.0
2020-08-12 15:30:00,178.69,178.7,177.9,178.21,15929.0,178.69,178.7,177.9,178.21,15929.0
2020-08-12 15:35:00,178.2,178.37,178.09,178.37,13529.0,178.2,178.37,178.09,178.37,13529.0
2020-08-12 15:40:00,178.34,178.48,178.3,178.43,15096.0,178.34,178.48,178.3,178.43,15096.0
2020-08-12 15:45:00,178.44,178.44,177.99,178.05,16234.0,178.44,178.44,177.99,178.05,16234.0
2020-08-12 15:50:00,178.05,178.49,177.83,177.83,33517.0,178.05,178.49,177.83,177.83,33517.0
2020-08-12 15:55:00,177.82,178.35,177.7,178.26,35423.0,177.82,178.35,177.7,178.26,35423.0
2020-08-13 09:30:00,179.56,180.43,179.25,180.27,23069.0,179.56,180.43,179.25,180.27,23069.0
2020-08-13 09:35:00,180.42,182.06,179.87,182.06,15401.0,180.42,182.06,179.87,182.06,15401.0
2020-08-13 09:40:00,182.24,182.63,181.83,182.47,6238.0,182.24,182.63,181.83,182.47,6238.0
2020-08-13 09:45:00,182.6,183.13,182.18,182.18,8278.0,182.6,183.13,182.18,182.18,8278.0
2020-08-13 09:50:00,182.29,182.63,182.14,182.57,21562.0,182.29,182.63,182.14,182.57,21562.0
2020-08-13 09:55:00,182.51,183.51,182.43,183.51,13164.0,182.51,183.51,182.43,183.51,13164.0
2020-08-13 10:00:00,183.48,183.84,183.18,183.53,19602.0,183.48,183.84,183.18,183.53,19602.0
2020-08-13 10:05:00,183.64,183.8,183.41,183.6,5123.0,183.64,183.8,183.41,183.6,5123.0
2020-08-13 10:10:00,183.51,183.51,182.68,182.75,14348.0,183.51,183.51,182.68,182.75,14348.0
2020-08-13 10:15:00,182.67,182.67,181.87,182.61,27712.0,182.67,182.67,181.87,182.61,27712.0
2020-08-13 10:20:00,182.65,182.77,182.28,182.4,63229.0,182.65,182.77,182.28,182.4,63229.0
2020-08-13 10:25:00,182.43,182.73,182.36,182.68,5200.0,182.43,182.73,182.36,182.68,5200.0
2020-08-13 10:30:00,182.87,183.35,182.86,183.35,2990.0,182.87,183.35,182.86,183.35,2990.0
2020-08-13 10:35:00,183.33,184.24,183.01,184.11,8650.0,183.33,184.24,183.01,184.11,8650.0
2020-08-13 10:40:00,184.09,184.57,184.0,184.49,5238.0,184.09,184.57,184.0,184.49,5238.0
2020-08-13 10:45:00,184.4,184.79,184.39,184.76,2728.0,184.4,184.79,184.39,184.76,2728.0
2020-08-13 10:50:00,184.72,184.72,184.44,184.65,3200.0,184.72,184.72,184.44,184.65,3200.0
2020-08-13 10:55:00,184.59,184.75,184.4,184.66,3539.0,184.59,184.75,184.4,184.66,3539.0
2020-08-13 11:00:00,184.79,185.29,184.66,185.29,10903.0,184.79,185.29,184.66,185.29,10903.0
2020-08-13 11:05:00,185.39,185.39,185.0,185.08,4241.0,185.39,185.39,185.0,185.08,4241.0
2020-08-13 11:10:00,184.9,184.92,184.62,184.87,2450.0,184.9,184.92,184.62,184.87,2450.0
2020-08-13 11:15:00,184.81,185.11,184.53,184.93,6646.0,184.81,185.11,184.53,184.93,6646.0
2020-08-13 11:20:00,184.8,185.01,184.6,184.97,4628.0,184.8,185.01,184.6,184.97,4628.0
2020-08-13 11:25:00,184.88,185.07,184.55,184.55,7064.0,184.88,185.07,184.55,184.55,7064.0
2020-08-13 11:30:00,184.5,184.63,184.11,184.17,3957.0,184.5,184.63,184.11,184.17,3957.0
2020-08-13 11:35:00,184.3,184.5,184.18,184.37,1500.0,184.3,184.5,184.18,184.37,1500.0
2020-08-13 11:40:00,184.38,184.38,184.09,184.27,3331.0,184.38,184.38,184.09,184.27,3331.0
2020-08-13 11:45:00,184.22,184.66,184.22,184.48,1325.0,184.22,184.66,184.22,184.48,1325.0
2020-08-13 11:50:00,184.5,184.71,184.48,184.5,2000.0,184.5,184.71,184.48,184.5,2000.0
2020-08-13 11:55:00,184.52,184.61,184.42,184.57,1090.0,184.52,184.61,184.42,184.57,1090.0
2020-08-13 12:00:00,184.69,185.05,184.63,185.05,2626.0,184.69,185.05,184.63,185.05,2626.0
2020-08-13 12:05:00,185.0,185.19,184.93,184.96,3303.0,185.0,185.19,184.93,184.96,3303.0
2020-08-13 12:10:00,184.79,185.03,184.6,184.93,2400.0,184.79,185.03,184.6,184.93,2400.0
2020-08-13 12:15:00,184.87,185.35,184.87,185.22,6673.0,184.87,185.35,184.87,185.22,6673.0
2020-08-13 12:20:00,185.24,185.45,185.24,185.41,3713.0,185.24,185.45,185.24,185.41,3713.0
2020-08-13 12:25:00,185.41,185.51,185.2,185.32,5415.0,185.41,185.51,185.2,185.32,5415.0
2020-08-13 12:30:00,185.42,185.81,185.36,185.81,3202.0,185.42,185.81,185.36,185.81,3202.0
2020-08-13 12:35:00,185.74,185.85,185.65,185.71,3001.0,185.74,185.85,185.65,185.71,3001.0
2020-08-13 12:40:00,185.72,185.77,185.55,185.71,2241.0,185.72,185.77,185.55,185.71,2241.0
2020-08-13 12:45:00,185.77,185.87,185.62,185.72,7587.0,185.77,185.87,185.62,185.72,7587.0
2020-08-13 12:50:00,185.71,185.71,185.26,185.3,3954.0,185.71,185.71,185.26,185.3,3954.0
2020-08-13 12:55:00,185.22,185.54,185.22,185.54,3785.0,185.22,185.54,185.22,185.54,3785.0
2020-08-13 13:00:00,185.55,185.81,185.31,185.31,7182.0,185.55,185.81,185.31,185.31,7182.0
2020-08-13 13:05:00,185.28,185.41,185.18,185.3,5414.0,185.28,185.41,185.18,185.3,5414.0
2020-08-13 13:10:00,185.33,185.64,185.28,185.53,2894.0,185.33,185.64,185.28,185.53,2894.0
2020-08-13 13:15:00,185.55,185.6,185.21,185.3,4725.0,185.55,185.6,185.21,185.3,4725.0
2020-08-13 13:20:00,185.33,185.58,185.21,185.34,10583.0,185.33,185.58,185.21,185.34,10583.0
2020-08-13 13:25:00,185.35,185.35,184.84,184.93,2100.0,185.35,185.35,184.84,184.93,2100.0
2020-08-13 13:30:00,184.95,185.19,184.7,184.81,11667.0,184.95,185.19,184.7,184.81,11667.0
2020-08-13 13:35:00,184.76,184.81,184.36,184.49,2883.0,184.76,184.81,184.36,184.49,2883.0
2020-08-13 13:40:00,184.5,184.63,184.47,184.63,2900.0,184.5,184.63,184.47,184.63,2900.0
2020-08-13 13:45:00,184.6,184.94,184.59,184.85,3642.0,184.6,184.94,184.59,184.85,3642.0
2020-08-13 13:50:00,184.85,185.36,184.85,185.36,8372.0,184.85,185.36,184.85,185.36,8372.0
2020-08-13 13:55:00,185.34,185.67,185.34,185.42,8338.0,185.34,185.67,185.34,185.42,8338.0
2020-08-13 14:00:00,185.53,185.54,184.89,184.94,7475.0,185.53,185.54,184.89,184.94,7475.0
2020-08-13 14:05:00,184.91,184.93,184.49,184.63,3412.0,184.91,184.93,184.49,184.63,3412.0
2020-08-13 14:10:00,184.47,184.52,184.02,184.36,1700.0,184.47,184.52,184.02,184.36,1700.0
2020-08-13 14:15:00,184.39,184.43,183.63,183.72,11632.0,184.39,184.43,183.63,183.72,11632.0
2020-08-13 14:20:00,183.69,183.88,183.02,183.24,5262.0,183.69,183.88,183.02,183.24,5262.0
2020-08-13 14:25:00,183.29,183.75,183.29,183.7,3382.0,183.29,183.75,183.29,183.7,3382.0
2020-08-13 14:30:00,183.71,183.92,183.51,183.92,2125.0,183.71,183.92,183.51,183.92,2125.0
2020-08-13 14:35:00,183.83,183.87,183.56,183.67,4465.0,183.83,183.87,183.56,183.67,4465.0
2020-08-13 14:40:00,183.58,184.03,183.58,183.76,2500.0,183.58,184.03,183.58,183.76,2500.0
2020-08-13 14:45:00,183.89,184.34,183.89,184.06,3332.0,183.89,184.34,183.89,184.06,3332.0
2020-08-13 14:50:00,184.01,184.01,183.39,183.89,3207.0,184.01,184.01,183.39,183.89,3207.0
2020-08-13 14:55:00,183.79,183.97,183.65,183.84,2600.0,183.79,183.97,183.65,183.84,2600.0
2020-08-13 15:00:00,183.87,183.98,183.54,183.84,2209.0,183.87,183.98,183.54,183.84,2209.0
2020-08-13 15:05:00,183.8,183.85,183.5,183.66,4465.0,183.8,183.85,183.5,183.66,4465.0
2020-08-13 15:10:00,183.62,183.8,183.55,183.74,6211.0,183.62,183.8,183.55,183.74,6211.0
2020-08-13 15:15:00,183.7,183.89,183.66,183.8,3800.0,183.7,183.89,183.66,183.8,3800.0
2020-08-13 15:20:00,183.9,183.97,183.78,183.95,2621.0,183.9,183.97,183.78,183.95,2621.0
2020-08-13 15:25:00,183.91,183.92,183.72,183.86,3990.0,183.91,183.92,183.72,183.86,3990.0
2020-08-13 15:30:00,183.84,183.84,183.58,183.67,9243.0,183.84,183.84,183.58,183.67,9243.0
2020-08-13 15:35:00,183.67,183.76,183.41,183.48,6336.0,183.67,183.76,183.41,183.48,6336.0
2020-08-13 15:40:00,183.41,183.47,183.18,183.25,7349.0,183.41,183.47,183.18,183.25,7349.0
2020-08-13 15:45:00,183.27,183.59,183.21,183.55,9376.0,183.27,183.59,183.21,183.55,9376.0
2020-08-13 15:50:00,183.54,183.69,183.12,183.63,24235.0,183.54,183.69,183.12,183.63,24235.0
2020-08-13 15:55:00,183.58,183.89,183.46,183.82,38503.0,183.58,183.89,183.46,183.82,38503.0
2020-08-14 09:30:00,183.92,184.9,183.27,184.18,23540.0,183.92,184.9,183.27,184.18,23540.0
2020-08-14 09:35:00,184.37,185.15,183.83,185.09,3750.0,184.37,185.15,183.83,185.09,3750.0
2020-08-14 09:40:00,185.05,185.48,184.61,185.39,5438.0,185.05,185.48,184.61,185.39,5438.0
2020-08-14 09:45:00,185.31,185.31,184.11,184.12,6215.0,185.31,185.31,184.11,184.12,6215.0
2020-08-14 09:50:00,183.47,183.49,183.09,183.37,2425.0,183.47,183.49,183.09,183.37,2425.0
2020-08-14 09:55:00,183.64,184.25,183.64,184.24,2800.0,183.64,184.25,183.64,184.24,2800.0
2020-08-14 10:00:00,184.15,184.51,184.03,184.24,5085.0,184.15,184.51,184.03,184.24,5085.0
2020-08-14 10:05:00,184.38,184.67,184.15,184.36,2400.0,184.38,184.67,184.15,184.36,2400.0
2020-08-14 10:10:00,184.31,184.57,183.68,183.68,1704.0,184.31,184.57,183.68,183.68,1704.0
2020-08-14 10:15:00,183.98,184.05,183.26,183.27,3011.0,183.98,184.05,183.26,183.27,3011.0
2020-08-14 10:20:00,183.36,183.54,182.7,183.3,4814.0,183.36,183.54,182.7,183.3,4814.0
2020-08-14 10:25:00,183.33,183.33,182.14,182.42,4863.0,183.33,183.33,182.14,182.42,4863.0
2020-08-14 10:30:00,182.38,182.89,182.34,182.82,4756.0,182.38,182.89,182.34,182.82,4756.0
2020-08-14 10:35:00,182.82,182.99,182.62,182.84,2600.0,182.82,182.99,182.62,182.84,2600.0
2020-08-14 10:40:00,182.93,183.26,182.79,183.26,5620.0,182.93,183.26,182.79,183.26,5620.0
2020-08-14 10:45:00,183.18,183.7,183.17,183.54,2843.0,183.18,183.7,183.17,183.54,2843.0
2020-08-14 10:50:00,183.46,183.73,183.3,183.55,3771.0,183.46,183.73,183.3,183.55,3771.0
2020-08-14 10:55:00,183.68,183.68,183.06,183.12,2725.0,183.68,183.68,183.06,183.12,2725.0
2020-08-14 11:00:00,182.91,183.33,182.86,182.86,1080.0,182.91,183.33,182.86,182.86,1080.0
2020-08-14 11:05:00,182.94,183.41,182.86,183.41,1247.0,182.94,183.41,182.86,183.41,1247.0
2020-08-14 11:10:00,183.32,183.39,183.12,183.25,1100.0,183.32,183.39,183.12,183.25,1100.0
2020-08-14 11:15:00,183.26,183.37,182.72,182.81,2750.0,183.26,183.37,182.72,182.81,2750.0
2020-08-14 11:20:00,182.86,183.18,182.86,183.18,900.0,182.86,183.18,182.86,183.18,900.0
2020-08-14 11:25:00,182.92,183.16,182.92,182.97,1036.0,182.92,183.16,182.92,182.97,1036.0
2020-08-14 11:30:00,182.87,182.98,182.83,182.98,3614.0,182.87,182.98,182.83,182.98,3614.0
2020-08-14 11:35:00,182.98,182.98,182.41,182.42,2379.0,182.98,182.98,182.41,182.42,2379.0
2020-08-14 11:40:00,182.45,182.45,182.2,182.3,3035.0,182.45,182.45,182.2,182.3,3035.0
2020-08-14 11:45:00,182.5,182.61,182.18,182.22,2249.0,182.5,182.61,182.18,182.22,2249.0
2020-08-14 11:50:00,182.08,182.31,182.01,182.08,1146.0,182.08,182.31,182.01,182.08,1146.0
2020-08-14 11:55:00,182.19,182.23,181.89,182.09,2837.0,182.19,182.23,181.89,182.09,2837.0
2020-08-14 12:00:00,182.28,182.52,182.28,182.44,1437.0,182.28,182.52,182.28,182.44,1437.0
2020-08-14 12:05:00,182.59,182.59,182.41,182.44,2600.0,182.59,182.59,182.41,182.44,2600.0
2020-08-14 12:10:00,182.41,182.44,182.3,182.4,1456.0,182.41,182.44,182.3,182.4,1456.0
2020-08-14 12:15:00,182.33,182.45,182.32,182.38,415.0,182.33,182.45,182.32,182.38,415.0
2020-08-14 12:20:00,182.38,182.63,182.35,182.63,2516.0,182.38,182.63,182.35,182.63,2516.0
2020-08-14 12:25:00,182.59,182.59,182.4,182.4,300.0,182.59,182.59,182.4,182.4,300.0
2020-08-14 12:30:00,182.5,182.55,182.48,182.55,800.0,182.5,182.55,182.48,182.55,800.0
2020-08-14 12:35:00,182.61,182.92,182.54,182.88,4193.0,182.61,182.92,182.54,182.88,4193.0
2020-08-14 12:40:00,182.83,182.89,182.81,182.88,2043.0,182.83,182.89,182.81,182.88,2043.0
2020-08-14 12:45:00,182.84,182.98,182.79,182.83,700.0,182.84,182.98,182.79,182.83,700.0
2020-08-14 12:50:00,182.88,182.95,182.82,182.95,2502.0,182.88,182.95,182.82,182.95,2502.0
2020-08-14 12:55:00,182.97,183.01,182.82,183.01,5000.0,182.97,183.01,182.82,183.01,5000.0
2020-08-14 13:00:00,182.96,182.96,182.7,182.7,1691.0,182.96,182.96,182.7,182.7,1691.0
2020-08-14 13:05:00,182.71,182.77,182.46,182.52,3894.0,182.71,182.77,182.46,182.52,3894.0
2020-08-14 13:10:00,182.66,182.71,182.66,182.68,1131.0,182.66,182.71,182.66,182.68,1131.0
2020-08-14 13:15:00,182.6,182.66,182.44,182.53,3199.0,182.6,182.66,182.44,182.53,3199.0
2020-08-14 13:20:00,182.52,182.57,182.43,182.56,2275.0,182.52,182.57,182.43,182.56,2275.0
2020-08-14 13:25:00,182.65,182.65,182.43,182.44,200.0,182.65,182.65,182.43,182.44,200.0
2020-08-14 13:30:00,182.36,182.42,182.24,182.26,2100.0,182.36,182.42,182.24,182.26,2100.0
2020-08-14 13:35:00,181.98,182.02,181.8,181.87,1900.0,181.98,182.02,181.8,181.87,1900.0
2020-08-14 13:40:00,181.85,181.92,181.65,181.65,2410.0,181.85,181.92,181.65,181.65,2410.0
2020-08-14 13:45:00,181.52,181.78,181.51,181.73,2800.0,181.52,181.78,181.51,181.73,2800.0
2020-08-14 13:50:00,181.68,182.0,181.68,182.0,4167.0,181.68,182.0,181.68,182.0,4167.0
2020-08-14 13:55:00,181.83,182.13,181.82,182.13,2600.0,181.83,182.13,181.82,182.13,2600.0
2020-08-14 14:00:00,182.04,182.06,181.86,181.86,2364.0,182.04,182.06,181.86,181.86,2364.0
2020-08-14 14:05:00,181.88,181.88,181.67,181.75,2425.0,181.88,181.88,181.67,181.75,2425.0
2020-08-14 14:10:00,181.79,181.92,181.71,181.87,2070.0,181.79,181.92,181.71,181.87,2070.0
2020-08-14 14:15:00,181.91,181.97,181.75,181.85,1500.0,181.91,181.97,181.75,181.85,1500.0
2020-08-14 14:20:00,181.82,181.94,181.82,181.87,1444.0,181.82,181.94,181.82,181.87,1444.0
2020-08-14 14:25:00,181.9,181.9,181.65,181.87,4191.0,181.9,181.9,181.65,181.87,4191.0
2020-08-14 14:30:00,181.89,182.24,181.84,182.18,1825.0,181.89,182.24,181.84,182.18,1825.0
2020-08-14 14:35:00,182.13,182.19,182.04,182.17,2365.0,182.13,182.19,182.04,182.17,2365.0
2020-08-14 14:40:00,182.13,182.13,181.94,181.94,3790.0,182.13,182.13,181.94,181.94,3790.0
2020-08-14 14:45:00,181.94,182.11,181.94,182.08,1100.0,181.94,182.11,181.94,182.08,1100.0
2020-08-14 14:50:00,182.11,182.22,182.11,182.19,2225.0,182.11,182.22,182.11,182.19,2225.0
2020-08-14 14:55:00,182.12,182.25,182.08,182.19,2672.0,182.12,182.25,182.08,182.19,2672.0
2020-08-14 15:00:00,182.14,182.19,181.95,181.95,2025.0,182.14,182.19,181.95,181.95,2025.0
2020-08-14 15:05:00,182.05,182.22,182.03,182.05,2525.0,182.05,182.22,182.03,182.05,2525.0
2020-08-14 15:10:00,181.99,182.02,181.84,181.97,1300.0,181.99,182.02,181.84,181.97,1300.0
2020-08-14 15:15:00,181.94,181.94,181.78,181.78,4753.0,181.94,181.94,181.78,181.78,4753.0
2020-08-14 15:20:00,181.83,181.87,181.59,181.59,4726.0,181.83,181.87,181.59,181.59,4726.0
2020-08-14 15:25:00,181.62,181.92,181.61,181.81,4279.0,181.62,181.92,181.61,181.81,4279.0
2020-08-14 15:30:00,181.63,181.83,181.41,181.58,4240.0,181.63,181.83,181.41,181.58,4240.0
2020-08-14 15:35:00,181.61,181.73,181.46,181.54,5926.0,181.61,181.73,181.46,181.54,5926.0
2020-08-14 15:40:00,181.45,181.82,181.39,181.75,10101.0,181.45,181.82,181.39,181.75,10101.0
2020-08-14 15:45:00,181.71,181.75,181.29,181.33,7610.0,181.71,181.75,181.29,181.33,7610.0
2020-08-14 15:50:00,181.4,181.87,181.08,181.85,17935.0,181.4,181.87,181.08,181.85,17935.0
2020-08-14 15:55:00,181.87,181.88,181.5,181.67,36573.0,181.87,181.88,181.5,181.67,36573.0
2020-08-17 09:30:00,181.94,182.86,181.81,182.31,17417.0,181.94,182.86,181.81,182.31,17417.0
2020-08-17 09:35:00,182.53,183.16,182.08,182.77,5718.0,182.53,183.16,182.08,182.77,5718.0
2020-08-17 09:40:00,182.92,183.99,182.89,183.68,6785.0,182.92,183.99,182.89,183.68,6785.0
2020-08-17 09:45:00,183.71,184.3,183.59,183.59,4723.0,183.71,184.3,183.59,183.59,4723.0
2020-08-17 09:50:00,183.89,184.39,183.81,184.06,7623.0,183.89,184.39,183.81,184.06,7623.0
2020-08-17 09:55:00,184.11,184.6,184.07,184.6,11167.0,184.11,184.6,184.07,184.6,11167.0
2020-08-17 10:00:00,184.69,185.06,184.44,184.44,11972.0,184.69,185.06,184.44,184.44,11972.0
2020-08-17 10:05:00,184.27,184.89,184.27,184.54,7399.0,184.27,184.89,184.27,184.54,7399.0
2020-08-17 10:10:00,184.57,184.91,184.37,184.43,7414.0,184.57,184.91,184.37,184.43,7414.0
2020-08-17 10:15:00,184.41,184.8,184.39,184.6,62312.0,184.41,184.8,184.39,184.6,62312.0
2020-08-17 10:20:00,184.55,184.8,184.45,184.75,6172.0,184.55,184.8,184.45,184.75,6172.0
2020-08-17 10:25:00,184.9,185.25,184.9,185.06,6501.0,184.9,185.25,184.9,185.06,6501.0
2020-08-17 10:30:00,185.11,185.42,184.74,184.74,5127.0,185.11,185.42,184.74,184.74,5127.0
2020-08-17 10:35:00,184.8,184.97,184.73,184.87,5379.0,184.8,184.97,184.73,184.87,5379.0
2020-08-17 10:40:00,184.82,184.83,184.28,184.4,7762.0,184.82,184.83,184.28,184.4,7762.0
2020-08-17 10:45:00,184.42,184.42,184.0,184.27,4716.0,184.42,184.42,184.0,184.27,4716.0
2020-08-17 10:50:00,184.38,184.58,184.37,184.5,6765.0,184.38,184.58,184.37,184.5,6765.0
2020-08-17 10:55:00,184.39,184.39,183.95,183.95,4294.0,184.39,184.39,183.95,183.95,4294.0
2020-08-17 11:00:00,183.92,183.92,183.14,183.31,5309.0,183.92,183.92,183.14,183.31,5309.0
2020-08-17 11:05:00,183.25,183.48,183.12,183.31,3100.0,183.25,183.48,183.12,183.31,3100.0
2020-08-17 11:10:00,183.35,183.48,183.0,183.19,7649.0,183.35,183.48,183.0,183.19,7649.0
2020-08-17 11:15:00,183.14,183.65,183.13,183.58,5227.0,183.14,183.65,183.13,183.58,5227.0
2020-08-17 11:20:00,183.53,183.54,183.3,183.36,4145.0,183.53,183.54,183.3,183.36,4145.0
2020-08-17 11:25:00,183.55,183.58,183.36,183.38,5734.0,183.55,183.58,183.36,183.38,5734.0
2020-08-17 11:30:00,183.43,183.5,183.22,183.27,7551.0,183.43,183.5,183.22,183.27,7551.0
2020-08-17 11:35:00,183.24,183.48,183.24,183.44,4516.0,183.24,183.48,183.24,183.44,4516.0
2020-08-17 11:40:00,183.44,183.55,183.2,183.3,6610.0,183.44,183.55,183.2,183.3,6610.0
2020-08-17 11:45:00,183.33,183.8,183.33,183.8,7489.0,183.33,183.8,183.33,183.8,7489.0
2020-08-17 11:50:00,183.78,183.86,183.69,183.86,3947.0,183.78,183.86,183.69,183.86,3947.0
2020-08-17 11:55:00,183.86,184.0,183.8,183.98,4432.0,183.86,184.0,183.8,183.98,4432.0
2020-08-17 12:00:00,183.98,184.29,183.92,184.27,7800.0,183.98,184.29,183.92,184.27,7800.0
2020-08-17 12:05:00,184.23,184.23,184.01,184.18,3005.0,184.23,184.23,184.01,184.18,3005.0
2020-08-17 12:10:00,184.16,184.16,183.71,183.73,5405.0,184.16,184.16,183.71,183.73,5405.0
2020-08-17 12:15:00,183.79,183.87,183.56,183.61,5579.0,183.79,183.87,183.56,183.61,5579.0
2020-08-17 12:20:00,183.61,183.89,183.61,183.89,4697.0,183.61,183.89,183.61,183.89,4697.0
2020-08-17 12:25:00,183.91,183.94,183.57,183.65,4106.0,183.91,183.94,183.57,183.65,4106.0
2020-08-17 12:30:00,183.61,183.78,183.61,183.65,3658.0,183.61,183.78,183.61,183.65,3658.0
2020-08-17 12:35:00,183.69,184.07,183.69,184.07,4465.0,183.69,184.07,183.69,184.07,4465.0
2020-08-17 12:40:00,184.1,184.39,184.05,184.33,3699.0,184.1,184.39,184.05,184.33,3699.0
2020-08-17 12:45:00,184.4,184.61,184.39,184.61,2889.0,184.4,184.61,184.39,184.61,2889.0
2020-08-17 12:50:00,184.6,184.6,184.3,184.43,3834.0,184.6,184.6,184.3,184.43,3834.0
2020-08-17 12:55:00,184.43,184.6,184.19,184.53,6610.0,184.43,184.6,184.19,184.53,6610.0
2020-08-17 13:00:00,184.57,184.77,184.57,184.71,2725.0,184.57,184.77,184.57,184.71,2725.0
2020-08-17 13:05:00,184.67,184.72,184.54,184.67,2965.0,184.67,184.72,184.54,184.67,2965.0
2020-08-17 13:10:00,184.65,184.73,184.56,184.59,3963.0,184.65,184.73,184.56,184.59,3963.0
2020-08-17 13:15:00,184.62,184.7,184.43,184.6,5626.0,184.62,184.7,184.43,184.6,5626.0
2020-08-17 13:20:00,184.57,184.72,184.5,184.63,7207.0,184.57,184.72,184.5,184.63,7207.0
2020-08-17 13:25:00,184.57,184.57,184.39,184.56,8965.0,184.57,184.57,184.39,184.56,8965.0
2020-08-17 13:30:00,184.5,184.72,184.5,184.65,6128.0,184.5,184.72,184.5,184.65,6128.0
2020-08-17 13:35:00,184.65,185.0,184.65,185.0,9675.0,184.65,185.0,184.65,185.0,9675.0
2020-08-17 13:40:00,185.0,185.05,184.87,184.88,5781.0,185.0,185.05,184.87,184.88,5781.0
2020-08-17 13:45:00,184.88,185.28,184.88,185.2,4650.0,184.88,185.28,184.88,185.2,4650.0
2020-08-17 13:50:00,185.18,185.36,185.09,185.23,4742.0,185.18,185.36,185.09,185.23,4742.0
2020-08-17 13:55:00,185.28,185.42,185.19,185.32,4028.0,185.28,185.42,185.19,185.32,4028.0
2020-08-17 14:00:00,185.33,185.34,185.03,185.09,5675.0,185.33,185.34,185.03,185.09,5675.0
2020-08-17 14:05:00,185.06,185.06,184.58,184.61,6353.0,185.06,185.06,184.58,184.61,6353.0
2020-08-17 14:10:00,184.62,184.72,184.29,184.68,7071.0,184.62,184.72,184.29,184.68,7071.0
2020-08-17 14:15:00,184.71,184.73,184.51,184.64,4173.0,184.71,184.73,184.51,184.64,4173.0
2020-08-17 14:20:00,184.56,184.83,184.5,184.83,2900.0,184.56,184.83,184.5,184.83,2900.0
2020-08-17 14:25:00,184.82,185.07,184.76,184.91,5006.0,184.82,185.07,184.76,184.91,5006.0
2020-08-17 14:30:00,184.84,185.26,184.84,185.26,5539.0,184.84,185.26,184.84,185.26,5539.0
2020-08-17 14:35:00,185.28,185.57,185.22,185.52,8484.0,185.28,185.57,185.22,185.52,8484.0
2020-08-17 14:40:00,185.5,185.5,185.31,185.41,4740.0,185.5,185.5,185.31,185.41,4740.0
2020-08-17 14:45:00,185.38,185.44,185.27,185.27,3859.0,185.38,185.44,185.27,185.27,3859.0
2020-08-17 14:50:00,185.21,185.32,185.08,185.25,7865.0,185.21,185.32,185.08,185.25,7865.0
2020-08-17 14:55:00,185.3,185.61,185.3,185.47,8812.0,185.3,185.61,185.3,185.47,8812.0
2020-08-17 15:00:00,185.52,185.54,185.23,185.28,7152.0,185.52,185.54,185.23,185.28,7152.0
2020-08-17 15:05:00,185.19,185.4,185.18,185.4,8570.0,185.19,185.4,185.18,185.4,8570.0
2020-08-17 15:10:00,185.38,185.41,185.17,185.3,5326.0,185.38,185.41,185.17,185.3,5326.0
2020-08-17 15:15:00,185.33,185.47,185.28,185.38,8461.0,185.33,185.47,185.28,185.38,8461.0
2020-08-17 15:20:00,185.32,185.38,185.19,185.19,7209.0,185.32,185.38,185.19,185.19,7209.0
2020-08-17 15:25:00,185.2,185.62,185.17,185.62,8076.0,185.2,185.62,185.17,185.62,8076.0
2020-08-17 15:30:00,185.59,185.97,185.42,185.85,13925.0,185.59,185.97,185.42,185.85,13925.0
2020-08-17 15:35:00,185.81,185.82,185.65,185.66,9763.0,185.81,185.82,185.65,185.66,9763.0
2020-08-17 15:40:00,185.64,185.98,185.64,185.78,9548.0,185.64,185.98,185.64,185.78,9548.0
2020-08-17 15:45:00,185.79,186.06,185.76,185.84,21366.0,185.79,186.06,185.76,185.84,21366.0
2020-08-17 15:50:00,185.85,185.9,185.15,185.35,34711.0,185.85,185.9,185.15,185.35,34711.0
2020-08-17 15:55:00,185.28,185.5,185.16,185.23,49597.0,185.28,185.5,185.16,185.23,49597.0
2020-08-18 09:30:00,186.57,189.6,184.95,189.29,45964.0,186.57,189.6,184.95,189.29,45964.0
2020-08-18 09:35:00,189.17,189.17,187.75,188.84,17365.0,189.17,189.17,187.75,188.84,17365.0
2020-08-18 09:40:00,188.95,190.55,188.9,189.33,87798.0,188.95,190.55,188.9,189.33,87798.0
2020-08-18 09:45:00,189.2,190.58,189.19,190.35,23105.0,189.2,190.58,189.19,190.35,23105.0
2020-08-18 09:50:00,190.34,190.76,190.11,190.12,18386.0,190.34,190.76,190.11,190.12,18386.0
2020-08-18 09:55:00,190.0,190.3,189.78,190.25,29263.0,190.0,190.3,189.78,190.25,29263.0
2020-08-18 10:00:00,190.37,190.7,189.94,190.08,22739.0,190.37,190.7,189.94,190.08,22739.0
2020-08-18 10:05:00,190.19,190.33,189.85,189.88,20927.0,190.19,190.33,189.85,189.88,20927.0
2020-08-18 10:10:00,189.94,190.45,189.87,190.3,12218.0,189.94,190.45,189.87,190.3,12218.0
2020-08-18 10:15:00,190.25,191.0,190.02,190.81,12778.0,190.25,191.0,190.02,190.81,12778.0
2020-08-18 10:20:00,190.74,190.74,190.1,190.47,7400.0,190.74,190.74,190.1,190.47,7400.0
2020-08-18 10:25:00,190.38,190.57,189.75,189.75,16385.0,190.38,190.57,189.75,189.75,16385.0
2020-08-18 10:30:00,189.72,190.3,189.6,190.2,133104.0,189.72,190.3,189.6,190.2,133104.0
2020-08-18 10:35:00,190.29,190.51,190.14,190.2,10687.0,190.29,190.51,190.14,190.2,10687.0
2020-08-18 10:40:00,190.13,190.84,189.86,190.82,17110.0,190.13,190.84,189.86,190.82,17110.0
2020-08-18 10:45:00,190.69,190.78,190.31,190.73,6224.0,190.69,190.78,190.31,190.73,6224.0
2020-08-18 10:50:00,190.8,191.1,190.78,191.07,9293.0,190.8,191.1,190.78,191.07,9293.0
2020-08-18 10:55:00,191.07,191.18,190.45,190.54,7118.0,191.07,191.18,190.45,190.54,7118.0
2020-08-18 11:00:00,190.47,190.55,190.33,190.52,7128.0,190.47,190.55,190.33,190.52,7128.0
2020-08-18 11:05:00,190.85,191.14,190.69,191.14,4809.0,190.85,191.14,190.69,191.14,4809.0
2020-08-18 11:10:00,191.19,191.33,190.8,190.9,9732.0,191.19,191.33,190.8,190.9,9732.0
2020-08-18 11:15:00,190.9,191.06,190.69,190.78,4468.0,190.9,191.06,190.69,190.78,4468.0
2020-08-18 11:20:00,190.65,190.75,190.52,190.71,4400.0,190.65,190.75,190.52,190.71,4400.0
2020-08-18 11:25:00,190.69,190.69,190.42,190.59,1992.0,190.69,190.69,190.42,190.59,1992.0
2020-08-18 11:30:00,190.59,190.72,190.49,190.72,4086.0,190.59,190.72,190.49,190.72,4086.0
2020-08-18 11:35:00,190.72,190.92,190.39,190.39,6367.0,190.72,190.92,190.39,190.39,6367.0
2020-08-18 11:40:00,190.47,190.48,189.94,190.05,6762.0,190.47,190.48,189.94,190.05,6762.0
2020-08-18 11:45:00,190.03,190.07,189.88,189.99,7869.0,190.03,190.07,189.88,189.99,7869.0
2020-08-18 11:50:00,189.86,190.01,189.61,189.81,6491.0,189.86,190.01,189.61,189.81,6491.0
2020-08-18 11:55:00,189.84,190.15,189.83,190.04,6930.0,189.84,190.15,189.83,190.04,6930.0
2020-08-18 12:00:00,189.96,190.06,189.88,189.97,8426.0,189.96,190.06,189.88,189.97,8426.0
2020-08-18 12:05:00,190.06,190.44,190.06,190.41,4516.0,190.06,190.44,190.06,190.41,4516.0
2020-08-18 12:10:00,190.36,190.67,190.17,190.64,9025.0,190.36,190.67,190.17,190.64,9025.0
2020-08-18 12:15:00,190.66,191.0,190.57,190.88,25355.0,190.66,191.0,190.57,190.88,25355.0
2020-08-18 12:20:00,190.94,190.98,190.57,190.57,3717.0,190.94,190.98,190.57,190.57,3717.0
2020-08-18 12:25:00,190.56,190.65,190.51,190.59,4100.0,190.56,190.65,190.51,190.59,4100.0
2020-08-18 12:30:00,190.68,191.0,190.68,190.85,3332.0,190.68,191.0,190.68,190.85,3332.0
2020-08-18 12:35:00,190.8,190.8,190.38,190.44,5855.0,190.8,190.8,190.38,190.44,5855.0
2020-08-18 12:40:00,190.49,190.56,190.21,190.56,4984.0,190.49,190.56,190.21,190.56,4984.0
2020-08-18 12:45:00,190.59,190.61,190.35,190.54,3500.0,190.59,190.61,190.35,190.54,3500.0
2020-08-18 12:50:00,190.58,190.7,190.39,190.64,4924.0,190.58,190.7,190.39,190.64,4924.0
2020-08-18 12:55:00,190.63,190.95,190.62,190.88,3631.0,190.63,190.95,190.62,190.88,3631.0
2020-08-18 13:00:00,190.87,191.34,190.79,191.34,9438.0,190.87,191.34,190.79,191.34,9438.0
2020-08-18 13:05:00,191.41,191.82,191.41,191.82,12490.0,191.41,191.82,191.41,191.82,12490.0
2020-08-18 13:10:00,191.79,192.0,191.76,191.96,25896.0,191.79,192.0,191.76,191.96,25896.0
2020-08-18 13:15:00,191.96,191.96,191.41,191.54,8331.0,191.96,191.96,191.41,191.54,8331.0
2020-08-18 13:20:00,191.53,191.6,191.28,191.28,4546.0,191.53,191.6,191.28,191.28,4546.0
2020-08-18 13:25:00,191.22,191.42,191.22,191.3,6714.0,191.22,191.42,191.22,191.3,6714.0
2020-08-18 13:30:00,191.32,191.38,190.88,190.88,8668.0,191.32,191.38,190.88,190.88,8668.0
2020-08-18 13:35:00,190.94,191.02,190.82,190.96,15475.0,190.94,191.02,190.82,190.96,15475.0
2020-08-18 13:40:00,190.91,190.98,190.47,190.58,12817.0,190.91,190.98,190.47,190.58,12817.0
2020-08-18 13:45:00,190.57,190.81,190.4,190.81,13467.0,190.57,190.81,190.4,190.81,13467.0
2020-08-18 13:50:00,190.77,191.17,190.75,191.0,14770.0,190.77,191.17,190.75,191.0,14770.0
2020-08-18 13:55:00,191.03,191.25,190.9,190.94,5587.0,191.03,191.25,190.9,190.94,5587.0
2020-08-18 14:00:00,190.86,190.92,190.67,190.88,7608.0,190.86,190.92,190.67,190.88,7608.0
2020-08-18 14:05:00,190.83,191.23,190.77,191.19,5620.0,190.83,191.23,190.77,191.19,5620.0
2020-08-18 14:10:00,191.29,191.3,190.94,191.01,9734.0,191.29,191.3,190.94,191.01,9734.0
2020-08-18 14:15:00,191.05,191.12,190.88,191.01,7491.0,191.05,191.12,190.88,191.01,7491.0
2020-08-18 14:20:00,190.98,191.11,190.94,191.05,11650.0,190.98,191.11,190.94,191.05,11650.0
2020-08-18 14:25:00,191.08,191.15,190.95,190.99,32136.0,191.08,191.15,190.95,190.99,32136.0
2020-08-18 14:30:00,190.99,191.1,190.94,191.03,11411.0,190.99,191.1,190.94,191.03,11411.0
2020-08-18 14:35:00,191.06,191.07,190.95,190.97,5585.0,191.06,191.07,190.95,190.97,5585.0
2020-08-18 14:40:00,191.01,191.09,190.96,191.02,13846.0,191.01,191.09,190.96,191.02,13846.0
2020-08-18 14:45:00,191.02,191.66,191.0,191.66,13978.0,191.02,191.66,191.0,191.66,13978.0
2020-08-18 14:50:00,191.75,191.77,191.52,191.57,21681.0,191.75,191.77,191.52,191.57,21681.0
2020-08-18 14:55:00,191.56,191.73,191.48,191.53,32196.0,191.56,191.73,191.48,191.53,32196.0
2020-08-18 15:00:00,191.57,191.57,191.09,191.2,10626.0,191.57,191.57,191.09,191.2,10626.0
2020-08-18 15:05:00,191.31,191.4,191.2,191.4,8802.0,191.31,191.4,191.2,191.4,8802.0
2020-08-18 15:10:00,191.37,191.63,191.36,191.61,12745.0,191.37,191.63,191.36,191.61,12745.0
2020-08-18 15:15:00,191.62,191.85,191.61,191.78,11631.0,191.62,191.85,191.61,191.78,11631.0
2020-08-18 15:20:00,191.81,191.98,191.38,191.42,15182.0,191.81,191.98,191.38,191.42,15182.0
2020-08-18 15:25:00,191.41,191.65,191.39,191.5,17074.0,191.41,191.65,191.39,191.5,17074.0
2020-08-18 15:30:00,191.48,191.62,191.44,191.57,10734.0,191.48,191.62,191.44,191.57,10734.0
2020-08-18 15:35:00,191.59,191.6,191.43,191.5,14705.0,191.59,191.6,191.43,191.5,14705.0
2020-08-18 15:40:00,191.46,191.94,191.36,191.36,20498.0,191.46,191.94,191.36,191.36,20498.0
2020-08-18 15:45:00,191.43,191.58,191.4,191.55,22864.0,191.43,191.58,191.4,191.55,22864.0
2020-08-18 15:50:00,191.49,191.68,191.26,191.58,43967.0,191.49,191.68,191.26,191.58,43967.0
2020-08-18 15:55:00,191.58,191.68,191.42,191.68,111300.0,191.58,191.68,191.42,191.68,111300.0
2020-08-19 09:30:00,191.77,193.6,191.53,193.46,152412.0,191.77,193.6,191.53,193.46,152412.0
2020-08-19 09:35:00,193.26,193.46,192.49,192.86,21498.0,193.26,193.46,192.49,192.86,21498.0
2020-08-19 09:40:00,192.83,193.49,192.83,193.06,16217.0,192.83,193.49,192.83,193.06,16217.0
2020-08-19 09:45:00,192.93,193.17,191.36,191.98,23194.0,192.93,193.17,191.36,191.98,23194.0
2020-08-19 09:50:00,191.9,192.29,190.74,191.07,13774.0,191.9,192.29,190.74,191.07,13774.0
2020-08-19 09:55:00,190.84,191.13,190.2,190.8,5740.0,190.84,191.13,190.2,190.8,5740.0
2020-08-19 10:00:00,190.87,191.17,190.37,191.17,5507.0,190.87,191.17,190.37,191.17,5507.0
2020-08-19 10:05:00,191.05,191.93,190.98,191.5,6440.0,191.05,191.93,190.98,191.5,6440.0
2020-08-19 10:10:00,191.48,191.75,191.43,191.54,6882.0,191.48,191.75,191.43,191.54,6882.0
2020-08-19 10:15:00,191.66,192.23,191.54,192.21,7896.0,191.66,192.23,191.54,192.21,7896.0
2020-08-19 10:20:00,192.14,192.26,191.59,192.2,5267.0,192.14,192.26,191.59,192.2,5267.0
2020-08-19 10:25:00,192.38,192.72,192.16,192.57,12358.0,192.38,192.72,192.16,192.57,12358.0
2020-08-19 10:30:00,192.55,192.56,192.0,192.21,12567.0,192.55,192.56,192.0,192.21,12567.0
2020-08-19 10:35:00,192.23,192.54,192.04,192.04,15205.0,192.23,192.54,192.04,192.04,15205.0
2020-08-19 10:40:00,192.08,192.1,191.02,191.02,17004.0,192.08,192.1,191.02,191.02,17004.0
2020-08-19 10:45:00,191.03,191.29,190.77,191.25,6537.0,191.03,191.29,190.77,191.25,6537.0
2020-08-19 10:50:00,191.22,191.43,190.86,190.95,5954.0,191.22,191.43,190.86,190.95,5954.0
2020-08-19 10:55:00,190.95,190.95,190.6,190.78,4263.0,190.95,190.95,190.6,190.78,4263.0
2020-08-19 11:00:00,190.8,191.06,190.47,190.49,6335.0,190.8,191.06,190.47,190.49,6335.0
2020-08-19 11:05:00,190.48,190.68,190.44,190.68,3762.0,190.48,190.68,190.44,190.68,3762.0
2020-08-19 11:10:00,190.71,190.85,190.58,190.8,4049.0,190.71,190.85,190.58,190.8,4049.0
2020-08-19 11:15:00,190.83,190.95,190.73,190.79,5624.0,190.83,190.95,190.73,190.79,5624.0
2020-08-19 11:20:00,190.72,191.21,190.72,191.18,2600.0,190.72,191.21,190.72,191.18,2600.0
2020-08-19 11:25:00,191.4,191.45,191.1,191.42,4407.0,191.4,191.45,191.1,191.42,4407.0
2020-08-19 11:30:00,191.37,191.56,191.31,191.52,4505.0,191.37,191.56,191.31,191.52,4505.0
2020-08-19 11:35:00,191.57,192.03,191.57,192.03,4702.0,191.57,192.03,191.57,192.03,4702.0
2020-08-19 11:40:00,192.09,192.32,192.09,192.31,2748.0,192.09,192.32,192.09,192.31,2748.0
2020-08-19 11:45:00,192.01,192.5,191.98,192.42,5410.0,192.01,192.5,191.98,192.42,5410.0
2020-08-19 11:50:00,192.51,192.51,192.27,192.33,2512.0,192.51,192.51,192.27,192.33,2512.0
2020-08-19 11:55:00,192.15,192.67,192.14,192.62,4961.0,192.15,192.67,192.14,192.62,4961.0
2020-08-19 12:00:00,192.69,192.8,192.38,192.61,4934.0,192.69,192.8,192.38,192.61,4934.0
2020-08-19 12:05:00,192.62,192.7,192.38,192.5,1916.0,192.62,192.7,192.38,192.5,1916.0
2020-08-19 12:10:00,192.56,192.61,192.08,192.17,3810.0,192.56,192.61,192.08,192.17,3810.0
2020-08-19 12:15:00,192.19,192.41,192.1,192.35,2334.0,192.19,192.41,192.1,192.35,2334.0
2020-08-19 12:20:00,192.29,192.34,192.12,192.21,3386.0,192.29,192.34,192.12,192.21,3386.0
2020-08-19 12:25:00,192.22,192.43,192.0,192.1,3932.0,192.22,192.43,192.0,192.1,3932.0
2020-08-19 12:30:00,192.08,192.33,192.05,192.27,6719.0,192.08,192.33,192.05,192.27,6719.0
2020-08-19 12:35:00,192.36,192.58,192.21,192.58,4163.0,192.36,192.58,192.21,192.58,4163.0
2020-08-19 12:40:00,192.64,192.95,192.62,192.79,3058.0,192.64,192.95,192.62,192.79,3058.0
2020-08-19 12:45:00,192.85,192.85,192.46,192.54,4282.0,192.85,192.85,192.46,192.54,4282.0
2020-08-19 12:50:00,192.6,192.95,192.59,192.87,2873.0,192.6,192.95,192.59,192.87,2873.0
2020-08-19 12:55:00,192.91,193.0,192.72,193.0,3986.0,192.91,193.0,192.72,193.0,3986.0
2020-08-19 13:00:00,192.93,193.08,192.78,193.05,7027.0,192.93,193.08,192.78,193.05,7027.0
2020-08-19 13:05:00,193.08,193.22,192.86,193.05,4741.0,193.08,193.22,192.86,193.05,4741.0
2020-08-19 13:10:00,192.95,193.33,192.88,193.23,5571.0,192.95,193.33,192.88,193.23,5571.0
2020-08-19 13:15:00,193.26,193.6,193.26,193.51,3700.0,193.26,193.6,193.26,193.51,3700.0
2020-08-19 13:20:00,193.54,193.73,193.48,193.68,2101.0,193.54,193.73,193.48,193.68,2101.0
2020-08-19 13:25:00,193.67,193.87,193.67,193.69,8546.0,193.67,193.87,193.67,193.69,8546.0
2020-08-19 13:30:00,193.73,193.96,193.57,193.57,4826.0,193.73,193.96,193.57,193.57,4826.0
2020-08-19 13:35:00,193.59,193.84,193.47,193.65,5021.0,193.59,193.84,193.47,193.65,5021.0
2020-08-19 13:40:00,193.68,193.68,193.41,193.46,2661.0,193.68,193.68,193.41,193.46,2661.0
2020-08-19 13:45:00,193.46,193.61,193.36,193.44,5379.0,193.46,193.61,193.36,193.44,5379.0
2020-08-19 13:50:00,193.42,193.58,193.41,193.45,3352.0,193.42,193.58,193.41,193.45,3352.0
2020-08-19 13:55:00,193.42,193.55,193.37,193.55,2300.0,193.42,193.55,193.37,193.55,2300.0
2020-08-19 14:00:00,193.59,193.61,193.34,193.34,2947.0,193.59,193.61,193.34,193.34,2947.0
2020-08-19 14:05:00,193.39,193.39,192.72,192.79,14259.0,193.39,193.39,192.72,192.79,14259.0
2020-08-19 14:10:00,192.84,192.84,192.36,192.42,5247.0,192.84,192.84,192.36,192.42,5247.0
2020-08-19 14:15:00,192.37,192.37,191.92,191.92,9169.0,192.37,192.37,191.92,191.92,9169.0
2020-08-19 14:20:00,191.93,192.12,191.43,191.93,14538.0,191.93,192.12,191.43,191.93,14538.0
2020-08-19 14:25:00,192.1,192.28,191.65,191.81,7156.0,192.1,192.28,191.65,191.81,7156.0
2020-08-19 14:30:00,192.0,192.03,191.59,191.84,12540.0,192.0,192.03,191.59,191.84,12540.0
2020-08-19 14:35:00,191.74,191.84,191.49,191.84,4000.0,191.74,191.84,191.49,191.84,4000.0
2020-08-19 14:40:00,191.78,191.85,191.52,191.67,5305.0,191.78,191.85,191.52,191.67,5305.0
2020-08-19 14:45:00,191.7,191.88,191.65,191.76,3753.0,191.7,191.88,191.65,191.76,3753.0
2020-08-19 14:50:00,191.73,192.06,191.69,191.99,3651.0,191.73,192.06,191.69,191.99,3651.0
2020-08-19 14:55:00,192.02,192.21,191.95,192.05,3830.0,192.02,192.21,191.95,192.05,3830.0
2020-08-19 15:00:00,191.99,192.08,191.77,191.83,8977.0,191.99,192.08,191.77,191.83,8977.0
2020-08-19 15:05:00,191.83,191.98,191.67,191.94,6911.0,191.83,191.98,191.67,191.94,6911.0
2020-08-19 15:10:00,191.83,191.9,191.57,191.66,3525.0,191.83,191.9,191.57,191.66,3525.0
2020-08-19 15:15:00,191.62,191.72,191.39,191.55,5723.0,191.62,191.72,191.39,191.55,5723.0
2020-08-19 15:20:00,191.53,191.75,191.47,191.57,8650.0,191.53,191.75,191.47,191.57,8650.0
2020-08-19 15:25:00,191.47,191.7,191.27,191.49,9520.0,191.47,191.7,191.27,191.49,9520.0
2020-08-19 15:30:00,191.41,191.57,191.32,191.41,7519.0,191.41,191.57,191.32,191.41,7519.0
2020-08-19 15:35:00,191.41,191.49,191.05,191.09,11942.0,191.41,191.49,191.05,191.09,11942.0
2020-08-19 15:40:00,191.06,191.59,191.0,191.59,14242.0,191.06,191.59,191.0,191.59,14242.0
2020-08-19 15:45:00,191.54,191.58,191.23,191.31,18667.0,191.54,191.58,191.23,191.31,18667.0
2020-08-19 15:50:00,191.2,191.5,190.7,191.31,32681.0,191.2,191.5,190.7,191.31,32681.0
2020-08-19 15:55:00,191.2,191.37,191.11,191.21,65372.0,191.2,191.37,191.11,191.21,65372.0
2020-08-20 09:30:00,190.94,191.0,189.75,190.24,20511.0,190.94,191.0,189.75,190.24,20511.0
2020-08-20 09:35:00,190.36,191.04,189.9,190.65,16882.0,190.36,191.04,189.9,190.65,16882.0
2020-08-20 09:40:00,190.54,191.32,190.49,191.31,7835.0,190.54,191.32,190.49,191.31,7835.0
2020-08-20 09:45:00,191.4,191.85,191.24,191.6,5985.0,191.4,191.85,191.24,191.6,5985.0
2020-08-20 09:50:00,191.59,191.87,191.24,191.87,8100.0,191.59,191.87,191.24,191.87,8100.0
2020-08-20 09:55:00,191.73,192.32,191.69,192.04,10770.0,191.73,192.32,191.69,192.04,10770.0
2020-08-20 10:00:00,192.03,192.03,191.16,191.63,14800.0,192.03,192.03,191.16,191.63,14800.0
2020-08-20 10:05:00,191.73,192.14,191.62,192.14,8699.0,191.73,192.14,191.62,192.14,8699.0
2020-08-20 10:10:00,192.16,192.16,191.58,192.02,3571.0,192.16,192.16,191.58,192.02,3571.0
2020-08-20 10:15:00,192.02,192.33,192.02,192.09,4967.0,192.02,192.33,192.02,192.09,4967.0
2020-08-20 10:20:00,192.13,192.15,191.4,191.55,8762.0,192.13,192.15,191.4,191.55,8762.0
2020-08-20 10:25:00,191.48,191.62,191.33,191.6,5910.0,191.48,191.62,191.33,191.6,5910.0
2020-08-20 10:30:00,191.63,191.74,191.39,191.63,4632.0,191.63,191.74,191.39,191.63,4632.0
2020-08-20 10:35:00,191.56,191.99,191.47,191.92,5259.0,191.56,191.99,191.47,191.92,5259.0
2020-08-20 10:40:00,191.91,191.91,191.62,191.82,5909.0,191.91,191.91,191.62,191.82,5909.0
2020-08-20 10:45:00,191.89,192.01,191.73,192.01,5114.0,191.89,192.01,191.73,192.01,5114.0
2020-08-20 10:50:00,192.01,192.5,191.99,192.41,7100.0,192.01,192.5,191.99,192.41,7100.0
2020-08-20 10:55:00,192.42,192.84,192.37,192.66,4300.0,192.42,192.84,192.37,192.66,4300.0
2020-08-20 11:00:00,192.65,192.65,192.17,192.36,5904.0,192.65,192.65,192.17,192.36,5904.0
2020-08-20 11:05:00,192.35,192.35,191.6,191.82,2904.0,192.35,192.35,191.6,191.82,2904.0
2020-08-20 11:10:00,191.69,192.07,191.69,192.02,8342.0,191.69,192.07,191.69,192.02,8342.0
2020-08-20 11:15:00,192.02,192.04,191.76,191.81,5295.0,192.02,192.04,191.76,191.81,5295.0
2020-08-20 11:20:00,191.77,192.0,191.77,191.95,3000.0,191.77,192.0,191.77,191.95,3000.0
2020-08-20 11:25:00,191.83,192.12,191.79,191.8,3632.0,191.83,192.12,191.79,191.8,3632.0
2020-08-20 11:30:00,191.85,192.43,191.77,192.37,5424.0,191.85,192.43,191.77,192.37,5424.0
2020-08-20 11:35:00,192.32,192.74,192.25,192.68,6022.0,192.32,192.74,192.25,192.68,6022.0
2020-08-20 11:40:00,192.68,193.41,192.54,193.39,8756.0,192.68,193.41,192.54,193.39,8756.0
2020-08-20 11:45:00,193.46,193.86,193.46,193.72,13510.0,193.46,193.86,193.46,193.72,13510.0
2020-08-20 11:50:00,193.74,194.39,193.74,194.39,14707.0,193.74,194.39,193.74,194.39,14707.0
2020-08-20 11:55:00,194.42,194.85,194.3,194.64,13584.0,194.42,194.85,194.3,194.64,13584.0
2020-08-20 12:00:00,194.67,194.78,194.43,194.53,12090.0,194.67,194.78,194.43,194.53,12090.0
2020-08-20 12:05:00,194.59,194.75,194.47,194.57,5367.0,194.59,194.75,194.47,194.57,5367.0
2020-08-20 12:10:00,194.61,194.89,194.14,194.33,7300.0,194.61,194.89,194.14,194.33,7300.0
2020-08-20 12:15:00,194.34,194.37,193.84,193.9,4404.0,194.34,194.37,193.84,193.9,4404.0
2020-08-20 12:20:00,193.91,194.16,193.77,194.09,8064.0,193.91,194.16,193.77,194.09,8064.0
2020-08-20 12:25:00,194.05,194.18,194.02,194.06,5625.0,194.05,194.18,194.02,194.06,5625.0
2020-08-20 12:30:00,194.02,194.31,193.97,194.07,4009.0,194.02,194.31,193.97,194.07,4009.0
2020-08-20 12:35:00,194.15,194.26,194.06,194.22,2350.0,194.15,194.26,194.06,194.22,2350.0
2020-08-20 12:40:00,194.2,194.45,194.16,194.28,4090.0,194.2,194.45,194.16,194.28,4090.0
2020-08-20 12:45:00,194.29,194.35,193.98,194.02,2954.0,194.29,194.35,193.98,194.02,2954.0
2020-08-20 12:50:00,193.75,194.13,193.75,194.03,4688.0,193.75,194.13,193.75,194.03,4688.0
2020-08-20 12:55:00,194.15,194.17,193.78,193.79,1725.0,194.15,194.17,193.78,193.79,1725.0
2020-08-20 13:00:00,193.9,193.95,193.73,193.73,3533.0,193.9,193.95,193.73,193.73,3533.0
2020-08-20 13:05:00,193.71,193.71,193.46,193.46,2754.0,193.71,193.71,193.46,193.46,2754.0
2020-08-20 13:10:00,193.54,193.75,193.54,193.69,1700.0,193.54,193.75,193.54,193.69,1700.0
2020-08-20 13:15:00,193.69,193.74,193.59,193.73,3445.0,193.69,193.74,193.59,193.73,3445.0
2020-08-20 13:20:00,193.68,194.11,193.67,194.11,3200.0,193.68,194.11,193.67,194.11,3200.0
2020-08-20 13:25:00,194.07,194.07,193.85,193.86,2234.0,194.07,194.07,193.85,193.86,2234.0
2020-08-20 13:30:00,193.87,193.94,193.81,193.83,2620.0,193.87,193.94,193.81,193.83,2620.0
2020-08-20 13:35:00,193.84,193.88,193.68,193.69,2519.0,193.84,193.88,193.68,193.69,2519.0
2020-08-20 13:40:00,193.7,193.83,193.65,193.83,1228.0,193.7,193.83,193.65,193.83,1228.0
2020-08-20 13:45:00,193.79,193.82,193.49,193.54,5373.0,193.79,193.82,193.49,193.54,5373.0
2020-08-20 13:50:00,193.5,193.75,193.44,193.69,2472.0,193.5,193.75,193.44,193.69,2472.0
2020-08-20 13:55:00,193.69,194.21,193.69,194.15,3446.0,193.69,194.21,193.69,194.15,3446.0
2020-08-20 14:00:00,194.17,194.17,194.02,194.06,6719.0,194.17,194.17,194.02,194.06,6719.0
2020-08-20 14:05:00,194.06,194.46,194.05,194.36,6683.0,194.06,194.46,194.05,194.36,6683.0
2020-08-20 14:10:00,194.4,194.45,194.22,194.29,4357.0,194.4,194.45,194.22,194.29,4357.0
2020-08-20 14:15:00,194.28,194.6,194.24,194.31,5527.0,194.28,194.6,194.24,194.31,5527.0
2020-08-20 14:20:00,194.31,194.71,194.31,194.58,8455.0,194.31,194.71,194.31,194.58,8455.0
2020-08-20 14:25:00,194.54,194.63,194.53,194.58,2269.0,194.54,194.63,194.53,194.58,2269.0
2020-08-20 14:30:00,194.59,194.64,194.5,194.63,3668.0,194.59,194.64,194.5,194.63,3668.0
2020-08-20 14:35:00,194.63,194.69,194.39,194.4,3015.0,194.63,194.69,194.39,194.4,3015.0
2020-08-20 14:40:00,194.28,194.33,194.09,194.21,4056.0,194.28,194.33,194.09,194.21,4056.0
2020-08-20 14:45:00,194.19,194.5,194.18,194.34,6233.0,194.19,194.5,194.18,194.34,6233.0
2020-08-20 14:50:00,194.34,194.35,194.11,194.22,3321.0,194.34,194.35,194.11,194.22,3321.0
2020-08-20 14:55:00,194.27,194.41,194.21,194.24,7858.0,194.27,194.41,194.21,194.24,7858.0
2020-08-20 15:00:00,194.24,194.39,194.15,194.28,8839.0,194.24,194.39,194.15,194.28,8839.0
2020-08-20 15:05:00,194.26,194.42,194.19,194.41,10917.0,194.26,194.42,194.19,194.41,10917.0
2020-08-20 15:10:00,194.43,194.65,194.35,194.6,7493.0,194.43,194.65,194.35,194.6,7493.0
2020-08-20 15:15:00,194.62,194.76,194.47,194.6,11876.0,194.62,194.76,194.47,194.6,11876.0
2020-08-20 15:20:00,194.63,194.77,194.5,194.71,11556.0,194.63,194.77,194.5,194.71,11556.0
2020-08-20 15:25:00,194.71,194.8,194.45,194.56,12319.0,194.71,194.8,194.45,194.56,12319.0
2020-08-20 15:30:00,194.53,194.68,194.43,194.61,29771.0,194.53,194.68,194.43,194.61,29771.0
2020-08-20 15:35:00,194.62,194.7,194.56,194.58,10974.0,194.62,194.7,194.56,194.58,10974.0
2020-08-20 15:40:00,194.57,194.64,194.34,194.44,19486.0,194.57,194.64,194.34,194.44,19486.0
2020-08-20 15:45:00,194.47,194.73,194.44,194.56,17267.0,194.47,194.73,194.44,194.56,17267.0
2020-08-20 15:50:00,194.51,194.63,194.11,194.43,30402.0,194.51,194.63,194.11,194.43,30402.0
2020-08-20 15:55:00,194.47,194.57,194.22,194.35,55403.0,194.47,194.57,194.22,194.35,55403.0
2020-08-21 09:30:00,191.46,192.71,191.1,192.29,57229.0,191.46,192.71,191.1,192.29,57229.0
2020-08-21 09:35:00,192.07,192.49,191.69,192.0,16415.0,192.07,192.49,191.69,192.0,16415.0
2020-08-21 09:40:00,192.18,193.31,192.06,193.12,4717.0,192.18,193.31,192.06,193.12,4717.0
2020-08-21 09:45:00,193.19,193.27,191.53,191.86,6725.0,193.19,193.27,191.53,191.86,6725.0
2020-08-21 09:50:00,191.77,191.83,191.22,191.82,14317.0,191.77,191.83,191.22,191.82,14317.0
2020-08-21 09:55:00,191.85,191.86,191.1,191.5,15360.0,191.85,191.86,191.1,191.5,15360.0
2020-08-21 10:00:00,191.51,191.51,190.92,191.13,5477.0,191.51,191.51,190.92,191.13,5477.0
2020-08-21 10:05:00,191.16,191.67,190.84,191.29,6196.0,191.16,191.67,190.84,191.29,6196.0
2020-08-21 10:10:00,191.22,191.23,190.52,190.52,5722.0,191.22,191.23,190.52,190.52,5722.0
2020-08-21 10:15:00,190.67,191.04,190.63,190.93,9972.0,190.67,191.04,190.63,190.93,9972.0
2020-08-21 10:20:00,190.88,191.13,190.6,191.13,6400.0,190.88,191.13,190.6,191.13,6400.0
2020-08-21 10:25:00,191.19,191.79,191.19,191.65,5130.0,191.19,191.79,191.19,191.65,5130.0
2020-08-21 10:30:00,191.74,192.55,191.74,192.46,5500.0,191.74,192.55,191.74,192.46,5500.0
2020-08-21 10:35:00,192.27,192.35,192.11,192.24,3055.0,192.27,192.35,192.11,192.24,3055.0
2020-08-21 10:40:00,192.19,192.47,192.14,192.4,2400.0,192.19,192.47,192.14,192.4,2400.0
2020-08-21 10:45:00,192.47,192.51,192.23,192.33,2969.0,192.47,192.51,192.23,192.33,2969.0
2020-08-21 10:50:00,192.45,192.89,192.29,192.89,4012.0,192.45,192.89,192.29,192.89,4012.0
2020-08-21 10:55:00,193.01,193.11,192.66,192.66,4647.0,193.01,193.11,192.66,192.66,4647.0
2020-08-21 11:00:00,192.49,192.68,192.31,192.31,6554.0,192.49,192.68,192.31,192.31,6554.0
2020-08-21 11:05:00,192.2,192.25,191.53,191.58,3230.0,192.2,192.25,191.53,191.58,3230.0
2020-08-21 11:10:00,191.59,192.13,191.56,191.8,4115.0,191.59,192.13,191.56,191.8,4115.0
2020-08-21 11:15:00,191.79,191.82,191.36,191.6,4069.0,191.79,191.82,191.36,191.6,4069.0
2020-08-21 11:20:00,191.65,192.03,191.65,192.03,3055.0,191.65,192.03,191.65,192.03,3055.0
2020-08-21 11:25:00,191.98,191.98,191.52,191.7,4900.0,191.98,191.98,191.52,191.7,4900.0
2020-08-21 11:30:00,191.74,191.74,191.0,191.04,6549.0,191.74,191.74,191.0,191.04,6549.0
2020-08-21 11:35:00,191.14,191.16,190.74,190.84,3609.0,191.14,191.16,190.74,190.84,3609.0
2020-08-21 11:40:00,190.87,191.2,190.87,190.92,4387.0,190.87,191.2,190.87,190.92,4387.0
2020-08-21 11:45:00,190.88,191.55,190.86,191.39,4755.0,190.88,191.55,190.86,191.39,4755.0
2020-08-21 11:50:00,191.28,191.33,191.05,191.17,5421.0,191.28,191.33,191.05,191.17,5421.0
2020-08-21 11:55:00,191.22,191.45,190.87,190.87,6374.0,191.22,191.45,190.87,190.87,6374.0
2020-08-21 12:00:00,190.87,191.29,190.81,191.29,3430.0,190.87,191.29,190.81,191.29,3430.0
2020-08-21 12:05:00,191.46,191.66,191.46,191.61,3675.0,191.46,191.66,191.46,191.61,3675.0
2020-08-21 12:10:00,191.68,191.88,191.55,191.77,5484.0,191.68,191.88,191.55,191.77,5484.0
2020-08-21 12:15:00,191.81,191.88,191.73,191.8,1661.0,191.81,191.88,191.73,191.8,1661.0
2020-08-21 12:20:00,191.65,191.77,191.63,191.75,1400.0,191.65,191.77,191.63,191.75,1400.0
2020-08-21 12:25:00,191.83,192.16,191.82,192.13,3900.0,191.83,192.16,191.82,192.13,3900.0
2020-08-21 12:30:00,192.21,192.33,191.91,192.05,4705.0,192.21,192.33,191.91,192.05,4705.0
2020-08-21 12:35:00,192.09,192.13,191.83,191.83,2500.0,192.09,192.13,191.83,191.83,2500.0
2020-08-21 12:40:00,191.93,192.18,191.91,192.08,4507.0,191.93,192.18,191.91,192.08,4507.0
2020-08-21 12:45:00,192.12,192.27,192.08,192.2,3735.0,192.12,192.27,192.08,192.2,3735.0
2020-08-21 12:50:00,192.17,192.17,191.48,191.75,3865.0,192.17,192.17,191.48,191.75,3865.0
2020-08-21 12:55:00,191.75,191.75,191.51,191.58,1630.0,191.75,191.75,191.51,191.58,1630.0
2020-08-21 13:00:00,191.59,191.59,190.95,191.2,4650.0,191.59,191.59,190.95,191.2,4650.0
2020-08-21 13:05:00,191.23,191.41,191.15,191.18,5925.0,191.23,191.41,191.15,191.18,5925.0
2020-08-21 13:10:00,190.98,191.1,190.92,190.95,2550.0,190.98,191.1,190.92,190.95,2550.0
2020-08-21 13:15:00,191.03,191.07,190.81,191.01,5056.0,191.03,191.07,190.81,191.01,5056.0
2020-08-21 13:20:00,190.97,191.16,190.85,190.96,6399.0,190.97,191.16,190.85,190.96,6399.0
2020-08-21 13:25:00,190.96,191.21,190.93,191.21,2900.0,190.96,191.21,190.93,191.21,2900.0
2020-08-21 13:30:00,191.17,191.17,190.96,191.07,1725.0,191.17,191.17,190.96,191.07,1725.0
2020-08-21 13:35:00,191.16,191.4,191.15,191.37,4006.0,191.16,191.4,191.15,191.37,4006.0
2020-08-21 13:40:00,191.28,191.36,191.07,191.08,1500.0,191.28,191.36,191.07,191.08,1500.0
2020-08-21 13:45:00,191.04,191.19,190.98,191.19,4450.0,191.04,191.19,190.98,191.19,4450.0
2020-08-21 13:50:00,191.24,191.28,191.01,191.1,4806.0,191.24,191.28,191.01,191.1,4806.0
2020-08-21 13:55:00,191.11,191.36,190.99,191.36,2178.0,191.11,191.36,190.99,191.36,2178.0
2020-08-21 14:00:00,191.39,191.57,191.32,191.55,5589.0,191.39,191.57,191.32,191.55,5589.0
2020-08-21 14:05:00,191.54,191.87,191.51,191.87,6434.0,191.54,191.87,191.51,191.87,6434.0
2020-08-21 14:10:00,191.91,192.07,191.82,192.07,7264.0,191.91,192.07,191.82,192.07,7264.0
2020-08-21 14:15:00,192.06,192.25,192.05,192.19,2653.0,192.06,192.25,192.05,192.19,2653.0
2020-08-21 14:20:00,192.24,192.29,192.0,192.05,3363.0,192.24,192.29,192.0,192.05,3363.0
2020-08-21 14:25:00,192.01,192.06,191.8,191.82,3274.0,192.01,192.06,191.8,191.82,3274.0
2020-08-21 14:30:00,191.82,191.96,191.73,191.94,3031.0,191.82,191.96,191.73,191.94,3031.0
2020-08-21 14:35:00,191.96,191.98,191.66,191.77,2573.0,191.96,191.98,191.66,191.77,2573.0
2020-08-21 14:40:00,191.71,191.89,191.66,191.86,4662.0,191.71,191.89,191.66,191.86,4662.0
2020-08-21 14:45:00,191.81,192.24,191.81,192.14,6659.0,191.81,192.24,191.81,192.14,6659.0
2020-08-21 14:50:00,192.13,192.18,191.89,191.97,5501.0,192.13,192.18,191.89,191.97,5501.0
2020-08-21 14:55:00,192.0,192.1,191.96,192.06,6061.0,192.0,192.1,191.96,192.06,6061.0
2020-08-21 15:00:00,192.11,192.3,191.96,192.02,11158.0,192.11,192.3,191.96,192.02,11158.0
2020-08-21 15:05:00,191.96,192.06,191.91,191.97,5267.0,191.96,192.06,191.91,191.97,5267.0
2020-08-21 15:10:00,191.98,192.04,191.94,192.0,9761.0,191.98,192.04,191.94,192.0,9761.0
2020-08-21 15:15:00,192.03,192.17,191.94,192.0,6800.0,192.03,192.17,191.94,192.0,6800.0
2020-08-21 15:20:00,192.02,192.32,192.02,192.3,2800.0,192.02,192.32,192.02,192.3,2800.0
2020-08-21 15:25:00,192.29,192.37,192.08,192.16,5626.0,192.29,192.37,192.08,192.16,5626.0
2020-08-21 15:30:00,192.15,192.24,192.05,192.22,6354.0,192.15,192.24,192.05,192.22,6354.0
2020-08-21 15:35:00,192.29,192.51,192.2,192.25,6394.0,192.29,192.51,192.2,192.25,6394.0
2020-08-21 15:40:00,192.2,192.2,191.95,192.03,9968.0,192.2,192.2,191.95,192.03,9968.0
2020-08-21 15:45:00,192.07,192.07,191.92,191.95,8135.0,192.07,192.07,191.92,191.95,8135.0
2020-08-21 15:50:00,191.93,192.32,191.93,192.26,20129.0,191.93,192.32,191.93,192.26,20129.0
2020-08-21 15:55:00,192.26,192.72,192.26,192.65,65726.0,192.26,192.72,192.26,192.65,65726.0
2020-08-24 09:30:00,194.15,194.32,193.31,193.67,24950.0,194.15,194.32,193.31,193.67,24950.0
2020-08-24 09:35:00,193.69,194.0,193.09,193.22,17267.0,193.69,194.0,193.09,193.22,17267.0
2020-08-24 09:40:00,193.23,193.91,193.1,193.54,8340.0,193.23,193.91,193.1,193.54,8340.0
2020-08-24 09:45:00,193.56,194.52,193.56,193.92,11753.0,193.56,194.52,193.56,193.92,11753.0
2020-08-24 09:50:00,194.19,194.19,193.01,193.1,8744.0,194.19,194.19,193.01,193.1,8744.0
2020-08-24 09:55:00,193.17,194.23,192.53,194.09,29869.0,193.17,194.23,192.53,194.09,29869.0
2020-08-24 10:00:00,194.25,194.47,193.01,193.46,13328.0,194.25,194.47,193.01,193.46,13328.0
2020-08-24 10:05:00,193.57,193.76,192.69,193.05,18105.0,193.57,193.76,192.69,193.05,18105.0
2020-08-24 10:10:00,192.92,194.0,192.83,194.0,6006.0,192.92,194.0,192.83,194.0,6006.0
2020-08-24 10:15:00,193.99,194.09,193.67,193.92,11980.0,193.99,194.09,193.67,193.92,11980.0
2020-08-24 10:20:00,193.89,194.5,193.88,194.28,15794.0,193.89,194.5,193.88,194.28,15794.0
2020-08-24 10:25:00,194.26,194.66,193.9,193.98,5854.0,194.26,194.66,193.9,193.98,5854.0
2020-08-24 10:30:00,193.95,193.96,193.26,193.68,10367.0,193.95,193.96,193.26,193.68,10367.0
2020-08-24 10:35:00,193.63,193.83,193.51,193.51,4831.0,193.63,193.83,193.51,193.51,4831.0
2020-08-24 10:40:00,193.38,193.69,193.07,193.61,25187.0,193.38,193.69,193.07,193.61,25187.0
2020-08-24 10:45:00,193.57,193.57,193.11,193.45,9100.0,193.57,193.57,193.11,193.45,9100.0
2020-08-24 10:50:00,193.42,193.44,192.6,192.63,18104.0,193.42,193.44,192.6,192.63,18104.0
2020-08-24 10:55:00,192.63,193.12,192.55,192.65,4125.0,192.63,193.12,192.55,192.65,4125.0
2020-08-24 11:00:00,192.67,193.52,192.57,193.43,7405.0,192.67,193.52,192.57,193.43,7405.0
2020-08-24 11:05:00,193.35,193.52,193.24,193.43,5650.0,193.35,193.52,193.24,193.43,5650.0
2020-08-24 11:10:00,193.46,193.61,193.04,193.11,2900.0,193.46,193.61,193.04,193.11,2900.0
2020-08-24 11:15:00,193.03,193.07,192.93,193.02,3300.0,193.03,193.07,192.93,193.02,3300.0
2020-08-24 11:20:00,192.93,193.04,192.83,192.94,4221.0,192.93,193.04,192.83,192.94,4221.0
2020-08-24 11:25:00,192.9,192.9,192.1,192.23,6229.0,192.9,192.9,192.1,192.23,6229.0
2020-08-24 11:30:00,192.24,192.7,192.24,192.32,3290.0,192.24,192.7,192.24,192.32,3290.0
2020-08-24 11:35:00,192.17,192.53,192.12,192.33,10600.0,192.17,192.53,192.12,192.33,10600.0
2020-08-24 11:40:00,192.38,193.01,192.38,193.01,6925.0,192.38,193.01,192.38,193.01,6925.0
2020-08-24 11:45:00,193.17,193.27,192.91,192.94,3857.0,193.17,193.27,192.91,192.94,3857.0
2020-08-24 11:50:00,192.96,193.02,192.56,192.77,6337.0,192.96,193.02,192.56,192.77,6337.0
2020-08-24 11:55:00,193.0,193.2,192.8,192.96,5315.0,193.0,193.2,192.8,192.96,5315.0
2020-08-24 12:00:00,192.97,193.17,192.96,193.0,6624.0,192.97,193.17,192.96,193.0,6624.0
2020-08-24 12:05:00,193.03,193.27,192.87,193.16,8441.0,193.03,193.27,192.87,193.16,8441.0
2020-08-24 12:10:00,193.18,193.5,193.12,193.5,4109.0,193.18,193.5,193.12,193.5,4109.0
2020-08-24 12:15:00,193.56,193.77,193.46,193.7,8783.0,193.56,193.77,193.46,193.7,8783.0
2020-08-24 12:20:00,193.68,193.72,193.18,193.18,7700.0,193.68,193.72,193.18,193.18,7700.0
2020-08-24 12:25:00,193.2,193.24,192.93,193.02,6425.0,193.2,193.24,192.93,193.02,6425.0
2020-08-24 12:30:00,193.06,193.24,192.88,193.24,7750.0,193.06,193.24,192.88,193.24,7750.0
2020-08-24 12:35:00,193.27,193.27,193.06,193.15,4820.0,193.27,193.27,193.06,193.15,4820.0
2020-08-24 12:40:00,193.17,193.23,193.05,193.18,2802.0,193.17,193.23,193.05,193.18,2802.0
2020-08-24 12:45:00,193.15,193.28,193.15,193.17,2144.0,193.15,193.28,193.15,193.17,2144.0
2020-08-24 12:50:00,193.16,193.16,192.8,192.93,9976.0,193.16,193.16,192.8,192.93,9976.0
2020-08-24 12:55:00,192.93,193.1,192.93,193.02,7569.0,192.93,193.1,192.93,193.02,7569.0
2020-08-24 13:00:00,193.03,193.29,192.85,193.27,7637.0,193.03,193.29,192.85,193.27,7637.0
2020-08-24 13:05:00,193.31,193.57,193.23,193.52,9407.0,193.31,193.57,193.23,193.52,9407.0
2020-08-24 13:10:00,193.55,193.55,193.26,193.38,5661.0,193.55,193.55,193.26,193.38,5661.0
2020-08-24 13:15:00,193.35,193.35,193.0,193.12,6133.0,193.35,193.35,193.0,193.12,6133.0
2020-08-24 13:20:00,193.14,193.17,192.6,192.63,42621.0,193.14,193.17,192.6,192.63,42621.0
2020-08-24 13:25:00,192.63,192.64,192.14,192.14,8278.0,192.63,192.64,192.14,192.14,8278.0
2020-08-24 13:30:00,192.04,192.09,191.73,191.98,7198.0,192.04,192.09,191.73,191.98,7198.0
2020-08-24 13:35:00,191.98,192.21,191.97,192.1,4325.0,191.98,192.21,191.97,192.1,4325.0
2020-08-24 13:40:00,192.07,192.24,192.02,192.1,5000.0,192.07,192.24,192.02,192.1,5000.0
2020-08-24 13:45:00,192.18,192.19,191.91,191.91,9284.0,192.18,192.19,191.91,191.91,9284.0
2020-08-24 13:50:00,191.91,192.1,191.78,192.1,8441.0,191.91,192.1,191.78,192.1,8441.0
2020-08-24 13:55:00,192.06,192.38,192.0,192.25,4225.0,192.06,192.38,192.0,192.25,4225.0
2020-08-24 14:00:00,192.36,192.36,191.97,192.06,4562.0,192.36,192.36,191.97,192.06,4562.0
2020-08-24 14:05:00,192.13,192.39,192.08,192.16,7542.0,192.13,192.39,192.08,192.16,7542.0
2020-08-24 14:10:00,192.08,192.13,191.89,191.91,2955.0,192.08,192.13,191.89,191.91,2955.0
2020-08-24 14:15:00,191.93,192.18,191.87,191.95,7621.0,191.93,192.18,191.87,191.95,7621.0
2020-08-24 14:20:00,191.92,192.0,191.7,191.77,12325.0,191.92,192.0,191.7,191.77,12325.0
2020-08-24 14:25:00,191.8,191.81,191.62,191.7,3122.0,191.8,191.81,191.62,191.7,3122.0
2020-08-24 14:30:00,191.66,191.75,191.4,191.41,7204.0,191.66,191.75,191.4,191.41,7204.0
2020-08-24 14:35:00,191.46,191.62,191.24,191.58,5782.0,191.46,191.62,191.24,191.58,5782.0
2020-08-24 14:40:00,191.49,191.66,191.31,191.41,5911.0,191.49,191.66,191.31,191.41,5911.0
2020-08-24 14:45:00,191.36,191.61,191.33,191.38,5714.0,191.36,191.61,191.33,191.38,5714.0
2020-08-24 14:50:00,191.39,191.4,190.94,190.97,10942.0,191.39,191.4,190.94,190.97,10942.0
2020-08-24 14:55:00,191.02,191.34,191.02,191.3,7657.0,191.02,191.34,191.02,191.3,7657.0
2020-08-24 15:00:00,191.33,191.52,191.3,191.33,5291.0,191.33,191.52,191.3,191.33,5291.0
2020-08-24 15:05:00,191.29,191.3,190.98,191.15,8405.0,191.29,191.3,190.98,191.15,8405.0
2020-08-24 15:10:00,191.17,191.22,190.99,191.15,3833.0,191.17,191.22,190.99,191.15,3833.0
2020-08-24 15:15:00,191.18,191.81,191.17,191.81,12164.0,191.18,191.81,191.17,191.81,12164.0
2020-08-24 15:20:00,191.79,191.84,191.65,191.71,7425.0,191.79,191.84,191.65,191.71,7425.0
2020-08-24 15:25:00,191.71,191.8,191.41,191.54,8874.0,191.71,191.8,191.41,191.54,8874.0
2020-08-24 15:30:00,191.53,191.64,191.26,191.41,6691.0,191.53,191.64,191.26,191.41,6691.0
2020-08-24 15:35:00,191.42,191.59,191.39,191.52,8615.0,191.42,191.59,191.39,191.52,8615.0
2020-08-24 15:40:00,191.5,191.6,191.31,191.6,14246.0,191.5,191.6,191.31,191.6,14246.0
2020-08-24 15:45:00,191.6,191.68,191.37,191.44,10572.0,191.6,191.68,191.37,191.44,10572.0
2020-08-24 15:50:00,191.51,191.64,191.25,191.5,45510.0,191.51,191.64,191.25,191.5,45510.0
2020-08-24 15:55:00,191.52,191.63,191.14,191.6,103460.0,191.52,191.63,191.14,191.6,103460.0
2020-08-25 09:30:00,191.5,192.12,189.32,191.18,38246.0,191.5,192.12,189.32,191.18,38246.0
2020-08-25 09:35:00,191.39,191.56,190.54,191.43,29937.0,191.39,191.56,190.54,191.43,29937.0
2020-08-25 09:40:00,191.5,192.27,191.24,191.37,12941.0,191.5,192.27,191.24,191.37,12941.0
2020-08-25 09:45:00,191.37,191.82,191.34,191.48,3816.0,191.37,191.82,191.34,191.48,3816.0
2020-08-25 09:50:00,191.23,191.51,191.15,191.46,1897.0,191.23,191.51,191.15,191.46,1897.0
2020-08-25 09:55:00,191.28,191.8,191.28,191.6,7791.0,191.28,191.8,191.28,191.6,7791.0
2020-08-25 10:00:00,191.54,192.1,191.22,191.75,14811.0,191.54,192.1,191.22,191.75,14811.0
2020-08-25 10:05:00,191.69,191.98,191.47,191.56,4217.0,191.69,191.98,191.47,191.56,4217.0
2020-08-25 10:10:00,191.63,192.7,191.52,192.56,42006.0,191.63,192.7,191.52,192.56,42006.0
2020-08-25 10:15:00,192.63,193.0,192.63,192.99,18490.0,192.63,193.0,192.63,192.99,18490.0
2020-08-25 10:20:00,193.0,193.01,192.38,192.4,6854.0,193.0,193.01,192.38,192.4,6854.0
2020-08-25 10:25:00,192.39,192.47,191.72,191.82,10067.0,192.39,192.47,191.72,191.82,10067.0
2020-08-25 10:30:00,191.74,192.41,191.47,192.34,17093.0,191.74,192.41,191.47,192.34,17093.0
2020-08-25 10:35:00,192.33,192.8,192.33,192.51,5148.0,192.33,192.8,192.33,192.51,5148.0
2020-08-25 10:40:00,192.58,192.59,192.38,192.44,2747.0,192.58,192.59,192.38,192.44,2747.0
2020-08-25 10:45:00,192.43,192.76,191.95,192.56,37135.0,192.43,192.76,191.95,192.56,37135.0
2020-08-25 10:50:00,192.51,192.97,192.37,192.82,32720.0,192.51,192.97,192.37,192.82,32720.0
2020-08-25 10:55:00,192.81,193.15,192.66,192.66,31203.0,192.81,193.15,192.66,192.66,31203.0
2020-08-25 11:00:00,192.67,192.78,192.52,192.53,14665.0,192.67,192.78,192.52,192.53,14665.0
2020-08-25 11:05:00,192.5,193.42,192.46,193.42,7011.0,192.5,193.42,192.46,193.42,7011.0
2020-08-25 11:10:00,193.34,194.31,193.28,194.13,10083.0,193.34,194.31,193.28,194.13,10083.0
2020-08-25 11:15:00,194.13,194.13,193.36,193.77,34649.0,194.13,194.13,193.36,193.77,34649.0
2020-08-25 11:20:00,193.78,193.79,193.34,193.53,15776.0,193.78,193.79,193.34,193.53,15776.0
2020-08-25 11:25:00,193.45,193.54,192.72,193.13,30662.0,193.45,193.54,192.72,193.13,30662.0
2020-08-25 11:30:00,193.12,193.21,192.19,193.13,49469.0,193.12,193.21,192.19,193.13,49469.0
2020-08-25 11:35:00,192.92,193.08,192.71,192.77,5638.0,192.92,193.08,192.71,192.77,5638.0
2020-08-25 11:40:00,192.71,193.26,192.52,192.88,44290.0,192.71,193.26,192.52,192.88,44290.0
2020-08-25 11:45:00,192.85,192.98,192.41,192.41,14269.0,192.85,192.98,192.41,192.41,14269.0
2020-08-25 11:50:00,192.43,193.0,192.43,192.81,23306.0,192.43,193.0,192.43,192.81,23306.0
2020-08-25 11:55:00,192.84,193.01,192.74,192.98,4678.0,192.84,193.01,192.74,192.98,4678.0
2020-08-25 12:00:00,193.01,193.36,192.88,193.31,7922.0,193.01,193.36,192.88,193.31,7922.0
2020-08-25 12:05:00,193.25,193.36,193.22,193.36,9436.0,193.25,193.36,193.22,193.36,9436.0
2020-08-25 12:10:00,193.36,193.36,192.59,192.62,15515.0,193.36,193.36,192.59,192.62,15515.0
2020-08-25 12:15:00,192.75,193.25,192.75,192.87,10676.0,192.75,193.25,192.75,192.87,10676.0
2020-08-25 12:20:00,192.82,193.06,192.67,192.98,5412.0,192.82,193.06,192.67,192.98,5412.0
2020-08-25 12:25:00,192.92,193.01,192.77,192.77,5618.0,192.92,193.01,192.77,192.77,5618.0
2020-08-25 12:30:00,192.75,193.21,192.65,193.14,6529.0,192.75,193.21,192.65,193.14,6529.0
2020-08-25 12:35:00,193.17,193.24,192.99,193.14,4654.0,193.17,193.24,192.99,193.14,4654.0
2020-08-25 12:40:00,193.14,193.45,193.05,193.37,5727.0,193.14,193.45,193.05,193.37,5727.0
2020-08-25 12:45:00,193.43,193.56,193.33,193.36,4394.0,193.43,193.56,193.33,193.36,4394.0
2020-08-25 12:50:00,193.31,193.6,193.31,193.57,3911.0,193.31,193.6,193.31,193.57,3911.0
2020-08-25 12:55:00,193.57,193.61,193.53,193.57,9573.0,193.57,193.61,193.53,193.57,9573.0
2020-08-25 13:00:00,193.56,193.57,193.36,193.47,4907.0,193.56,193.57,193.36,193.47,4907.0
2020-08-25 13:05:00,193.43,193.68,193.32,193.66,7831.0,193.43,193.68,193.32,193.66,7831.0
2020-08-25 13:10:00,193.65,193.77,193.62,193.62,9460.0,193.65,193.77,193.62,193.62,9460.0
2020-08-25 13:15:00,193.6,193.77,193.51,193.51,7071.0,193.6,193.77,193.51,193.51,7071.0
2020-08-25 13:20:00,193.58,193.58,193.34,193.38,4855.0,193.58,193.58,193.34,193.38,4855.0
2020-08-25 13:25:00,193.44,193.65,193.36,193.62,5105.0,193.44,193.65,193.36,193.62,5105.0
2020-08-25 13:30:00,193.62,193.74,193.52,193.74,6934.0,193.62,193.74,193.52,193.74,6934.0
2020-08-25 13:35:00,193.71,193.84,193.69,193.74,13761.0,193.71,193.84,193.69,193.74,13761.0
2020-08-25 13:40:00,193.74,193.77,193.6,193.65,8349.0,193.74,193.77,193.6,193.65,8349.0
2020-08-25 13:45:00,193.66,193.77,193.65,193.73,11909.0,193.66,193.77,193.65,193.73,11909.0
2020-08-25 13:50:00,193.76,193.78,193.68,193.72,8310.0,193.76,193.78,193.68,193.72,8310.0
2020-08-25 13:55:00,193.73,194.07,193.73,193.82,28237.0,193.73,194.07,193.73,193.82,28237.0
2020-08-25 14:00:00,193.89,194.0,193.8,194.0,5316.0,193.89,194.0,193.8,194.0,5316.0
2020-08-25 14:05:00,193.97,194.22,193.88,194.21,11535.0,193.97,194.22,193.88,194.21,11535.0
2020-08-25 14:10:00,194.21,194.21,194.14,194.2,12761.0,194.21,194.21,194.14,194.2,12761.0
2020-08-25 14:15:00,194.18,194.21,193.98,194.17,9513.0,194.18,194.21,193.98,194.17,9513.0
2020-08-25 14:20:00,194.12,194.21,194.09,194.16,5189.0,194.12,194.21,194.09,194.16,5189.0
2020-08-25 14:25:00,194.19,194.21,194.15,194.19,12787.0,194.19,194.21,194.15,194.19,12787.0
2020-08-25 14:30:00,194.17,194.22,194.16,194.21,14834.0,194.17,194.22,194.16,194.21,14834.0
2020-08-25 14:35:00,194.21,194.21,193.72,194.09,15074.0,194.21,194.21,193.72,194.09,15074.0
2020-08-25 14:40:00,194.03,194.5,193.9,193.96,32429.0,194.03,194.5,193.9,193.96,32429.0
2020-08-25 14:45:00,194.08,194.25,193.72,193.85,11436.0,194.08,194.25,193.72,193.85,11436.0
2020-08-25 14:50:00,193.91,193.93,193.65,193.8,4903.0,193.91,193.93,193.65,193.8,4903.0
2020-08-25 14:55:00,193.88,194.11,193.8,194.11,6458.0,193.88,194.11,193.8,194.11,6458.0
2020-08-25 15:00:00,194.08,194.16,193.88,194.07,7535.0,194.08,194.16,193.88,194.07,7535.0
2020-08-25 15:05:00,194.11,194.15,193.49,193.95,19779.0,194.11,194.15,193.49,193.95,19779.0
2020-08-25 15:10:00,193.97,194.21,193.91,194.14,10910.0,193.97,194.21,193.91,194.14,10910.0
2020-08-25 15:15:00,194.06,194.08,193.88,193.94,11165.0,194.06,194.08,193.88,193.94,11165.0
2020-08-25 15:20:00,193.97,194.04,193.36,193.82,36347.0,193.97,194.04,193.36,193.82,36347.0
2020-08-25 15:25:00,193.79,194.02,193.69,193.9,7919.0,193.79,194.02,193.69,193.9,7919.0
2020-08-25 15:30:00,193.95,194.27,193.85,194.2,18205.0,193.95,194.27,193.85,194.2,18205.0
2020-08-25 15:35:00,194.2,194.44,194.11,194.24,20499.0,194.2,194.44,194.11,194.24,20499.0
2020-08-25 15:40:00,194.27,194.34,193.94,194.06,17594.0,194.27,194.34,193.94,194.06,17594.0
2020-08-25 15:45:00,194.07,194.31,193.95,193.96,34187.0,194.07,194.31,193.95,193.96,34187.0
2020-08-25 15:50:00,194.0,194.23,193.43,194.19,66091.0,194.0,194.23,193.43,194.19,66091.0
2020-08-25 15:55:00,194.21,194.57,193.72,193.93,118590.0,194.21,194.57,193.72,193.93,118590.0
2020-08-26 09:30:00,200.95,202.14,199.43,200.8,390406.0,200.95,202.14,199.43,200.8,390406.0
2020-08-26 09:35:00,200.99,205.1,200.92,205.0,225152.0,200.99,205.1,200.92,205.0,225152.0
2020-08-26 09:40:00,205.0,205.25,204.08,204.9,80905.0,205.0,205.25,204.08,204.9,80905.0
2020-08-26 09:45:00,205.0,207.2,204.86,207.2,66821.0,205.0,207.2,204.86,207.2,66821.0
2020-08-26 09:50:00,207.16,208.21,206.67,208.15,117200.0,207.16,208.21,206.67,208.15,117200.0
2020-08-26 09:55:00,208.2,209.88,208.19,209.64,89186.0,208.2,209.88,208.19,209.64,89186.0
2020-08-26 10:00:00,209.6,211.25,209.39,210.85,140073.0,209.6,211.25,209.39,210.85,140073.0
2020-08-26 10:05:00,210.84,213.8,210.84,211.86,117760.0,210.84,213.8,210.84,211.86,117760.0
2020-08-26 10:10:00,211.92,211.99,210.49,211.26,83161.0,211.92,211.99,210.49,211.26,83161.0
2020-08-26 10:15:00,211.36,212.44,211.32,211.56,76027.0,211.36,212.44,211.32,211.56,76027.0
2020-08-26 10:20:00,211.66,211.74,210.85,211.22,59843.0,211.66,211.74,210.85,211.22,59843.0
2020-08-26 10:25:00,211.13,211.16,209.1,209.61,83563.0,211.13,211.16,209.1,209.61,83563.0
2020-08-26 10:30:00,209.56,210.31,208.7,209.01,75248.0,209.56,210.31,208.7,209.01,75248.0
2020-08-26 10:35:00,208.93,209.79,208.85,209.73,66524.0,208.93,209.79,208.85,209.73,66524.0
2020-08-26 10:40:00,209.73,210.51,209.4,210.51,76778.0,209.73,210.51,209.4,210.51,76778.0
2020-08-26 10:45:00,210.44,210.83,210.0,210.28,43218.0,210.44,210.83,210.0,210.28,43218.0
2020-08-26 10:50:00,210.36,210.58,209.28,209.28,31342.0,210.36,210.58,209.28,209.28,31342.0
2020-08-26 10:55:00,209.34,209.43,208.78,209.16,47554.0,209.34,209.43,208.78,209.16,47554.0
2020-08-26 11:00:00,209.13,210.32,209.01,209.44,46216.0,209.13,210.32,209.01,209.44,46216.0
2020-08-26 11:05:00,209.44,209.55,208.72,209.1,77912.0,209.44,209.55,208.72,209.1,77912.0
2020-08-26 11:10:00,209.19,210.0,208.97,209.82,45603.0,209.19,210.0,208.97,209.82,45603.0
2020-08-26 11:15:00,209.94,210.7,209.91,210.22,20250.0,209.94,210.7,209.91,210.22,20250.0
2020-08-26 11:20:00,210.06,210.76,209.87,210.2,51813.0,210.06,210.76,209.87,210.2,51813.0
2020-08-26 11:25:00,210.19,210.24,209.37,209.72,37811.0,210.19,210.24,209.37,209.72,37811.0
2020-08-26 11:30:00,209.7,210.27,209.59,210.0,23902.0,209.7,210.27,209.59,210.0,23902.0
2020-08-26 11:35:00,210.12,210.22,209.81,210.14,53624.0,210.12,210.22,209.81,210.14,53624.0
2020-08-26 11:40:00,210.21,210.37,209.94,210.26,38685.0,210.21,210.37,209.94,210.26,38685.0
2020-08-26 11:45:00,210.18,210.18,209.23,209.53,15358.0,210.18,210.18,209.23,209.53,15358.0
2020-08-26 11:50:00,209.53,209.74,209.2,209.2,16078.0,209.53,209.74,209.2,209.2,16078.0
2020-08-26 11:55:00,209.28,209.4,208.75,208.87,54085.0,209.28,209.4,208.75,208.87,54085.0
2020-08-26 12:00:00,209.0,210.64,208.84,210.64,39162.0,209.0,210.64,208.84,210.64,39162.0
2020-08-26 12:05:00,210.63,211.68,210.53,211.61,27275.0,210.63,211.68,210.53,211.61,27275.0
2020-08-26 12:10:00,211.52,212.5,211.52,211.93,27647.0,211.52,212.5,211.52,211.93,27647.0
2020-08-26 12:15:00,211.94,212.34,211.79,212.14,22463.0,211.94,212.34,211.79,212.14,22463.0
2020-08-26 12:20:00,212.06,212.89,212.06,212.52,31161.0,212.06,212.89,212.06,212.52,31161.0
2020-08-26 12:25:00,212.57,213.19,212.27,212.3,36344.0,212.57,213.19,212.27,212.3,36344.0
2020-08-26 12:30:00,212.47,212.97,212.33,212.81,23867.0,212.47,212.97,212.33,212.81,23867.0
2020-08-26 12:35:00,212.81,213.0,211.26,211.4,13961.0,212.81,213.0,211.26,211.4,13961.0
2020-08-26 12:40:00,211.36,211.86,210.92,211.57,26957.0,211.36,211.86,210.92,211.57,26957.0
2020-08-26 12:45:00,211.39,211.52,210.08,210.37,26006.0,211.39,211.52,210.08,210.37,26006.0
2020-08-26 12:50:00,210.36,211.0,210.35,210.68,16658.0,210.36,211.0,210.35,210.68,16658.0
2020-08-26 12:55:00,210.65,211.09,210.63,211.09,14761.0,210.65,211.09,210.63,211.09,14761.0
2020-08-26 13:00:00,211.2,211.59,211.15,211.45,19261.0,211.2,211.59,211.15,211.45,19261.0
2020-08-26 13:05:00,211.5,211.74,211.43,211.51,14706.0,211.5,211.74,211.43,211.51,14706.0
2020-08-26 13:10:00,211.53,211.79,211.11,211.25,24121.0,211.53,211.79,211.11,211.25,24121.0
2020-08-26 13:15:00,211.24,211.66,211.16,211.65,16725.0,211.24,211.66,211.16,211.65,16725.0
2020-08-26 13:20:00,211.65,212.02,211.46,211.95,9382.0,211.65,212.02,211.46,211.95,9382.0
2020-08-26 13:25:00,211.94,212.27,211.54,211.83,11791.0,211.94,212.27,211.54,211.83,11791.0
2020-08-26 13:30:00,211.84,212.56,211.83,212.43,14412.0,211.84,212.56,211.83,212.43,14412.0
2020-08-26 13:35:00,212.48,212.77,212.37,212.68,12757.0,212.48,212.77,212.37,212.68,12757.0
2020-08-26 13:40:00,212.64,212.89,212.33,212.34,11375.0,212.64,212.89,212.33,212.34,11375.0
2020-08-26 13:45:00,212.38,212.64,212.15,212.64,15739.0,212.38,212.64,212.15,212.64,15739.0
2020-08-26 13:50:00,212.59,212.7,212.08,212.56,23463.0,212.59,212.7,212.08,212.56,23463.0
2020-08-26 13:55:00,212.57,212.93,212.16,212.9,30038.0,212.57,212.93,212.16,212.9,30038.0
2020-08-26 14:00:00,212.95,213.19,212.79,212.99,47842.0,212.95,213.19,212.79,212.99,47842.0
2020-08-26 14:05:00,213.0,213.1,212.39,212.53,55851.0,213.0,213.1,212.39,212.53,55851.0
2020-08-26 14:10:00,212.58,213.08,212.56,212.9,38690.0,212.58,213.08,212.56,212.9,38690.0
2020-08-26 14:15:00,212.97,213.03,212.84,212.92,16756.0,212.97,213.03,212.84,212.92,16756.0
2020-08-26 14:20:00,212.92,213.0,212.68,212.74,27367.0,212.92,213.0,212.68,212.74,27367.0
2020-08-26 14:25:00,212.73,212.98,212.51,212.97,43430.0,212.73,212.98,212.51,212.97,43430.0
2020-08-26 14:30:00,212.96,212.98,212.41,212.45,39820.0,212.96,212.98,212.41,212.45,39820.0
2020-08-26 14:35:00,212.45,213.0,212.24,212.98,55772.0,212.45,213.0,212.24,212.98,55772.0
2020-08-26 14:40:00,212.91,213.16,212.5,213.03,52985.0,212.91,213.16,212.5,213.03,52985.0
2020-08-26 14:45:00,212.97,213.96,212.97,213.96,40973.0,212.97,213.96,212.97,213.96,40973.0
2020-08-26 14:50:00,213.88,213.88,213.16,213.35,71898.0,213.88,213.88,213.16,213.35,71898.0
2020-08-26 14:55:00,213.23,213.23,212.12,212.28,110021.0,213.23,213.23,212.12,212.28,110021.0
2020-08-26 15:00:00,212.2,213.23,211.95,212.99,105102.0,212.2,213.23,211.95,212.99,105102.0
2020-08-26 15:05:00,213.04,213.51,212.97,212.97,22374.0,213.04,213.51,212.97,212.97,22374.0
2020-08-26 15:10:00,212.96,213.33,212.81,213.28,35909.0,212.96,213.33,212.81,213.28,35909.0
2020-08-26 15:15:00,213.35,213.54,212.99,213.2,38732.0,213.35,213.54,212.99,213.2,38732.0
2020-08-26 15:20:00,213.2,213.58,213.15,213.5,48964.0,213.2,213.58,213.15,213.5,48964.0
2020-08-26 15:25:00,213.51,214.25,213.48,214.13,81583.0,213.51,214.25,213.48,214.13,81583.0
2020-08-26 15:30:00,214.13,214.2,213.85,214.06,74654.0,214.13,214.2,213.85,214.06,74654.0
2020-08-26 15:35:00,214.06,214.2,213.9,214.02,45149.0,214.06,214.2,213.9,214.02,45149.0
2020-08-26 15:40:00,214.0,214.1,213.92,214.0,59275.0,214.0,214.1,213.92,214.0,59275.0
2020-08-26 15:45:00,214.03,214.45,213.98,214.45,77906.0,214.03,214.45,213.98,214.45,77906.0
2020-08-26 15:50:00,214.41,214.95,213.24,213.57,150983.0,214.41,214.95,213.24,213.57,150983.0
2020-08-26 15:55:00,213.59,213.65,213.23,213.49,190591.0,213.59,213.65,213.23,213.49,190591.0
2020-08-27 09:30:00,212.0,213.37,209.0,212.93,168337.0,212.0,213.37,209.0,212.93,168337.0
2020-08-27 09:35:00,212.86,212.93,211.2,212.15,38906.0,212.86,212.93,211.2,212.15,38906.0
2020-08-27 09:40:00,212.47,214.77,212.45,214.37,66752.0,212.47,214.77,212.45,214.37,66752.0
2020-08-27 09:45:00,214.25,215.2,213.81,214.59,78656.0,214.25,215.2,213.81,214.59,78656.0
2020-08-27 09:50:00,214.74,216.55,214.56,215.44,69536.0,214.74,216.55,214.56,215.44,69536.0
2020-08-27 09:55:00,215.53,216.77,215.28,215.8,57202.0,215.53,216.77,215.28,215.8,57202.0
2020-08-27 10:00:00,215.79,216.28,215.13,215.45,57271.0,215.79,216.28,215.13,215.45,57271.0
2020-08-27 10:05:00,215.54,215.54,213.55,213.73,52302.0,215.54,215.54,213.55,213.73,52302.0
2020-08-27 10:10:00,213.73,214.5,213.5,213.75,45506.0,213.73,214.5,213.5,213.75,45506.0
2020-08-27 10:15:00,213.75,215.3,213.43,215.28,42252.0,213.75,215.3,213.43,215.28,42252.0
2020-08-27 10:20:00,215.4,216.5,215.03,215.46,50491.0,215.4,216.5,215.03,215.46,50491.0
2020-08-27 10:25:00,215.54,216.17,215.29,216.08,25251.0,215.54,216.17,215.29,216.08,25251.0
2020-08-27 10:30:00,215.99,216.02,215.22,215.7,11325.0,215.99,216.02,215.22,215.7,11325.0
2020-08-27 10:35:00,215.53,216.5,215.41,215.81,23523.0,215.53,216.5,215.41,215.81,23523.0
2020-08-27 10:40:00,215.9,215.92,215.39,215.87,18401.0,215.9,215.92,215.39,215.87,18401.0
2020-08-27 10:45:00,215.79,216.0,215.48,215.75,23528.0,215.79,216.0,215.48,215.75,23528.0
2020-08-27 10:50:00,215.77,217.31,215.77,217.31,44755.0,215.77,217.31,215.77,217.31,44755.0
2020-08-27 10:55:00,217.3,217.75,217.0,217.49,38288.0,217.3,217.75,217.0,217.49,38288.0
2020-08-27 11:00:00,217.49,219.29,217.49,218.8,58064.0,217.49,219.29,217.49,218.8,58064.0
2020-08-27 11:05:00,218.8,218.97,217.53,217.72,52116.0,218.8,218.97,217.53,217.72,52116.0
2020-08-27 11:10:00,217.55,217.96,216.13,216.76,27300.0,217.55,217.96,216.13,216.76,27300.0
2020-08-27 11:15:00,216.77,217.53,216.54,216.78,27780.0,216.77,217.53,216.54,216.78,27780.0
2020-08-27 11:20:00,216.78,217.81,216.68,217.8,18846.0,216.78,217.81,216.68,217.8,18846.0
2020-08-27 11:25:00,217.68,217.87,217.32,217.55,9976.0,217.68,217.87,217.32,217.55,9976.0
2020-08-27 11:30:00,217.5,218.03,217.37,217.98,48712.0,217.5,218.03,217.37,217.98,48712.0
2020-08-27 11:35:00,217.97,218.46,217.89,218.38,61976.0,217.97,218.46,217.89,218.38,61976.0
2020-08-27 11:40:00,218.41,218.42,218.0,218.08,29767.0,218.41,218.42,218.0,218.08,29767.0
2020-08-27 11:45:00,218.1,218.48,218.0,218.06,14956.0,218.1,218.48,218.0,218.06,14956.0
2020-08-27 11:50:00,218.09,218.43,217.82,218.04,25750.0,218.09,218.43,217.82,218.04,25750.0
2020-08-27 11:55:00,217.98,218.05,217.51,217.88,25891.0,217.98,218.05,217.51,217.88,25891.0
2020-08-27 12:00:00,217.88,218.01,216.75,217.3,75566.0,217.88,218.01,216.75,217.3,75566.0
2020-08-27 12:05:00,217.38,218.45,217.28,218.34,31369.0,217.38,218.45,217.28,218.34,31369.0
2020-08-27 12:10:00,218.29,218.36,218.02,218.18,26246.0,218.29,218.36,218.02,218.18,26246.0
2020-08-27 12:15:00,218.22,218.45,217.63,217.97,84718.0,218.22,218.45,217.63,217.97,84718.0
2020-08-27 12:20:00,217.97,218.21,217.72,218.09,39497.0,217.97,218.21,217.72,218.09,39497.0
2020-08-27 12:25:00,218.1,218.14,217.76,217.85,31851.0,218.1,218.14,217.76,217.85,31851.0
2020-08-27 12:30:00,217.83,218.05,217.13,217.77,46850.0,217.83,218.05,217.13,217.77,46850.0
2020-08-27 12:35:00,217.77,217.79,216.55,216.61,48727.0,217.77,217.79,216.55,216.61,48727.0
2020-08-27 12:40:00,216.66,216.87,215.64,215.93,24115.0,216.66,216.87,215.64,215.93,24115.0
2020-08-27 12:45:00,215.9,216.18,215.8,215.85,37306.0,215.9,216.18,215.8,215.85,37306.0
2020-08-27 12:50:00,215.8,216.42,215.64,215.91,47582.0,215.8,216.42,215.64,215.91,47582.0
2020-08-27 12:55:00,216.14,216.14,215.39,215.59,41133.0,216.14,216.14,215.39,215.59,41133.0
2020-08-27 13:00:00,215.42,216.23,215.23,215.53,31588.0,215.42,216.23,215.23,215.53,31588.0
2020-08-27 13:05:00,215.57,216.58,215.25,216.24,23928.0,215.57,216.58,215.25,216.24,23928.0
2020-08-27 13:10:00,216.32,216.32,215.7,215.7,11525.0,216.32,216.32,215.7,215.7,11525.0
2020-08-27 13:15:00,215.7,216.34,215.35,215.92,21869.0,215.7,216.34,215.35,215.92,21869.0
2020-08-27 13:20:00,215.69,216.36,215.61,216.08,20609.0,215.69,216.36,215.61,216.08,20609.0
2020-08-27 13:25:00,216.02,216.58,215.82,216.3,16329.0,216.02,216.58,215.82,216.3,16329.0
2020-08-27 13:30:00,216.39,216.69,216.15,216.62,29854.0,216.39,216.69,216.15,216.62,29854.0
2020-08-27 13:35:00,216.65,216.92,216.31,216.73,18971.0,216.65,216.92,216.31,216.73,18971.0
2020-08-27 13:40:00,216.77,216.9,216.31,216.48,19445.0,216.77,216.9,216.31,216.48,19445.0
2020-08-27 13:45:00,216.59,216.59,216.26,216.32,20944.0,216.59,216.59,216.26,216.32,20944.0
2020-08-27 13:50:00,216.37,216.54,216.25,216.39,29070.0,216.37,216.54,216.25,216.39,29070.0
2020-08-27 13:55:00,216.44,216.98,216.44,216.98,27545.0,216.44,216.98,216.44,216.98,27545.0
2020-08-27 14:00:00,216.86,217.8,216.8,217.41,46703.0,216.86,217.8,216.8,217.41,46703.0
2020-08-27 14:05:00,217.35,217.39,217.03,217.1,23956.0,217.35,217.39,217.03,217.1,23956.0
2020-08-27 14:10:00,216.96,217.48,216.9,217.28,22286.0,216.96,217.48,216.9,217.28,22286.0
2020-08-27 14:15:00,217.08,217.43,217.08,217.22,10717.0,217.08,217.43,217.08,217.22,10717.0
2020-08-27 14:20:00,217.21,217.36,216.56,216.56,21747.0,217.21,217.36,216.56,216.56,21747.0
2020-08-27 14:25:00,216.58,217.4,216.58,217.4,77220.0,216.58,217.4,216.58,217.4,77220.0
2020-08-27 14:30:00,217.34,218.06,216.85,216.85,32991.0,217.34,218.06,216.85,216.85,32991.0
2020-08-27 14:35:00,216.91,217.5,216.89,217.2,39590.0,216.91,217.5,216.89,217.2,39590.0
2020-08-27 14:40:00,217.22,217.68,217.2,217.56,22326.0,217.22,217.68,217.2,217.56,22326.0
2020-08-27 14:45:00,217.63,217.88,216.74,216.87,48974.0,217.63,217.88,216.74,216.87,48974.0
2020-08-27 14:50:00,216.89,217.27,216.76,216.92,27349.0,216.89,217.27,216.76,216.92,27349.0
2020-08-27 14:55:00,216.96,217.23,216.71,217.09,26809.0,216.96,217.23,216.71,217.09,26809.0
2020-08-27 15:00:00,217.11,217.43,216.57,216.57,25099.0,217.11,217.43,216.57,216.57,25099.0
2020-08-27 15:05:00,216.52,216.84,216.32,216.65,62286.0,216.52,216.84,216.32,216.65,62286.0
2020-08-27 15:10:00,216.73,217.0,216.15,216.72,74078.0,216.73,217.0,216.15,216.72,74078.0
2020-08-27 15:15:00,216.74,216.92,216.05,216.46,44999.0,216.74,216.92,216.05,216.46,44999.0
2020-08-27 15:20:00,216.47,216.61,216.19,216.27,44462.0,216.47,216.61,216.19,216.27,44462.0
2020-08-27 15:25:00,216.31,216.8,216.14,216.48,55769.0,216.31,216.8,216.14,216.48,55769.0
2020-08-27 15:30:00,216.52,216.87,216.33,216.87,49791.0,216.52,216.87,216.33,216.87,49791.0
2020-08-27 15:35:00,216.87,217.02,216.44,216.53,84853.0,216.87,217.02,216.44,216.53,84853.0
2020-08-27 15:40:00,216.53,216.68,216.29,216.39,53967.0,216.53,216.68,216.29,216.39,53967.0
2020-08-27 15:45:00,216.4,216.72,216.05,216.58,82033.0,216.4,216.72,216.05,216.58,82033.0
2020-08-27 15:50:00,216.52,216.87,216.31,216.6,134977.0,216.52,216.87,216.31,216.6,134977.0
2020-08-27 15:55:00,216.67,216.91,216.31,216.79,156501.0,216.67,216.91,216.31,216.79,156501.0
2020-08-28 09:30:00,240.0,247.9,238.08,244.73,880510.0,240.0,247.9,238.08,244.73,880510.0
2020-08-28 09:35:00,244.61,247.2,242.29,244.01,498897.0,244.61,247.2,242.29,244.01,498897.0
2020-08-28 09:40:00,243.98,247.5,243.9,247.3,335386.0,243.98,247.5,243.9,247.3,335386.0
2020-08-28 09:45:00,247.41,247.41,241.18,242.0,379765.0,247.41,247.41,241.18,242.0,379765.0
2020-08-28 09:50:00,242.0,245.4,241.58,243.95,227200.0,242.0,245.4,241.58,243.95,227200.0
2020-08-28 09:55:00,244.0,245.9,242.4,244.08,211184.0,244.0,245.9,242.4,244.08,211184.0
2020-08-28 10:00:00,244.12,246.4,243.87,244.53,204232.0,244.12,246.4,243.87,244.53,204232.0
2020-08-28 10:05:00,244.39,244.71,242.47,243.45,204368.0,244.39,244.71,242.47,243.45,204368.0
2020-08-28 10:10:00,243.42,243.43,239.53,240.0,190425.0,243.42,243.43,239.53,240.0,190425.0
2020-08-28 10:15:00,240.13,243.0,240.0,242.68,206588.0,240.13,243.0,240.0,242.68,206588.0
2020-08-28 10:20:00,242.67,243.67,241.68,243.13,142618.0,242.67,243.67,241.68,243.13,142618.0
2020-08-28 10:25:00,243.16,243.49,242.33,242.51,59564.0,243.16,243.49,242.33,242.51,59564.0
2020-08-28 10:30:00,242.43,243.25,241.2,241.72,104166.0,242.43,243.25,241.2,241.72,104166.0
2020-08-28 10:35:00,241.84,242.38,241.01,241.58,87782.0,241.84,242.38,241.01,241.58,87782.0
2020-08-28 10:40:00,241.6,242.0,241.3,241.41,46766.0,241.6,242.0,241.3,241.41,46766.0
2020-08-28 10:45:00,241.45,242.19,241.15,241.5,97283.0,241.45,242.19,241.15,241.5,97283.0
2020-08-28 10:50:00,241.59,241.97,241.3,241.62,39506.0,241.59,241.97,241.3,241.62,39506.0
2020-08-28 10:55:00,241.6,241.8,240.52,240.89,107682.0,241.6,241.8,240.52,240.89,107682.0
2020-08-28 11:00:00,240.9,241.71,239.67,241.69,94018.0,240.9,241.71,239.67,241.69,94018.0
2020-08-28 11:05:00,241.72,242.65,241.19,241.76,132035.0,241.72,242.65,241.19,241.76,132035.0
2020-08-28 11:10:00,241.84,242.0,240.53,241.13,62601.0,241.84,242.0,240.53,241.13,62601.0
2020-08-28 11:15:00,241.23,241.76,240.86,241.2,32613.0,241.23,241.76,240.86,241.2,32613.0
2020-08-28 11:20:00,241.26,241.68,240.32,240.72,75078.0,241.26,241.68,240.32,240.72,75078.0
2020-08-28 11:25:00,240.69,241.32,240.68,241.06,31735.0,240.69,241.32,240.68,241.06,31735.0
2020-08-28 11:30:00,241.09,241.85,240.95,241.34,88967.0,241.09,241.85,240.95,241.34,88967.0
2020-08-28 11:35:00,241.42,241.65,241.05,241.3,59664.0,241.42,241.65,241.05,241.3,59664.0
2020-08-28 11:40:00,241.33,242.27,241.13,242.2,63283.0,241.33,242.27,241.13,242.2,63283.0
2020-08-28 11:45:00,242.1,243.02,242.1,242.69,101562.0,242.1,243.02,242.1,242.69,101562.0
2020-08-28 11:50:00,242.68,243.02,242.32,243.0,50098.0,242.68,243.02,242.32,243.0,50098.0
2020-08-28 11:55:00,242.98,243.96,242.86,243.66,132943.0,242.98,243.96,242.86,243.66,132943.0
2020-08-28 12:00:00,243.58,244.87,243.5,244.85,183662.0,243.58,244.87,243.5,244.85,183662.0
2020-08-28 12:05:00,244.86,244.95,244.34,244.87,63572.0,244.86,244.95,244.34,244.87,63572.0
2020-08-28 12:10:00,244.87,245.0,244.38,244.72,57330.0,244.87,245.0,244.38,244.72,57330.0
2020-08-28 12:15:00,244.65,245.5,244.55,244.92,212860.0,244.65,245.5,244.55,244.92,212860.0
2020-08-28 12:20:00,244.93,245.25,243.52,244.09,103094.0,244.93,245.25,243.52,244.09,103094.0
2020-08-28 12:25:00,244.23,244.23,242.76,242.96,63287.0,244.23,244.23,242.76,242.96,63287.0
2020-08-28 12:30:00,242.95,243.64,242.71,243.07,87966.0,242.95,243.64,242.71,243.07,87966.0
2020-08-28 12:35:00,242.86,243.03,242.1,242.7,80865.0,242.86,243.03,242.1,242.7,80865.0
2020-08-28 12:40:00,242.71,243.05,242.33,242.91,30054.0,242.71,243.05,242.33,242.91,30054.0
2020-08-28 12:45:00,242.97,243.47,242.89,243.05,33001.0,242.97,243.47,242.89,243.05,33001.0
2020-08-28 12:50:00,243.19,244.67,243.16,244.62,56225.0,243.19,244.67,243.16,244.62,56225.0
2020-08-28 12:55:00,244.55,245.11,244.25,244.8,76491.0,244.55,245.11,244.25,244.8,76491.0
2020-08-28 13:00:00,244.87,245.19,244.63,244.84,41059.0,244.87,245.19,244.63,244.84,41059.0
2020-08-28 13:05:00,244.85,245.11,244.32,244.58,33069.0,244.85,245.11,244.32,244.58,33069.0
2020-08-28 13:10:00,244.58,244.85,244.27,244.72,50684.0,244.58,244.85,244.27,244.72,50684.0
2020-08-28 13:15:00,244.65,245.74,244.65,245.44,74428.0,244.65,245.74,244.65,245.44,74428.0
2020-08-28 13:20:00,245.47,245.76,245.06,245.51,43912.0,245.47,245.76,245.06,245.51,43912.0
2020-08-28 13:25:00,245.5,245.89,245.21,245.34,50948.0,245.5,245.89,245.21,245.34,50948.0
2020-08-28 13:30:00,245.2,245.5,244.57,245.26,69613.0,245.2,245.5,244.57,245.26,69613.0
2020-08-28 13:35:00,245.12,246.0,245.11,245.99,45707.0,245.12,246.0,245.11,245.99,45707.0
2020-08-28 13:40:00,245.91,246.55,245.86,246.54,61687.0,245.91,246.55,245.86,246.54,61687.0
2020-08-28 13:45:00,246.57,247.5,246.43,247.3,110468.0,246.57,247.5,246.43,247.3,110468.0
2020-08-28 13:50:00,247.22,248.2,246.5,248.03,91935.0,247.22,248.2,246.5,248.03,91935.0
2020-08-28 13:55:00,248.06,248.67,246.96,247.12,137050.0,248.06,248.67,246.96,247.12,137050.0
2020-08-28 14:00:00,247.14,247.8,246.45,246.87,112006.0,247.14,247.8,246.45,246.87,112006.0
2020-08-28 14:05:00,246.86,248.04,246.53,247.75,64413.0,246.86,248.04,246.53,247.75,64413.0
2020-08-28 14:10:00,247.68,248.45,247.61,248.26,91806.0,247.68,248.45,247.61,248.26,91806.0
2020-08-28 14:15:00,248.26,248.6,247.82,248.53,110357.0,248.26,248.6,247.82,248.53,110357.0
2020-08-28 14:20:00,248.46,248.75,247.75,247.99,89951.0,248.46,248.75,247.75,247.99,89951.0
2020-08-28 14:25:00,247.86,248.34,247.7,248.03,49569.0,247.86,248.34,247.7,248.03,49569.0
2020-08-28 14:30:00,247.98,248.32,246.91,247.16,51577.0,247.98,248.32,246.91,247.16,51577.0
2020-08-28 14:35:00,247.26,247.84,247.25,247.35,30779.0,247.26,247.84,247.25,247.35,30779.0
2020-08-28 14:40:00,247.27,247.57,246.51,246.95,43184.0,247.27,247.57,246.51,246.95,43184.0
2020-08-28 14:45:00,246.95,247.69,246.95,247.33,24149.0,246.95,247.69,246.95,247.33,24149.0
2020-08-28 14:50:00,247.28,247.5,246.53,246.72,32180.0,247.28,247.5,246.53,246.72,32180.0
2020-08-28 14:55:00,246.68,247.58,246.68,247.34,35952.0,246.68,247.58,246.68,247.34,35952.0
2020-08-28 15:00:00,247.34,247.44,246.58,246.75,40744.0,247.34,247.44,246.58,246.75,40744.0
2020-08-28 15:05:00,246.75,246.95,245.85,246.03,78750.0,246.75,246.95,245.85,246.03,78750.0
2020-08-28 15:10:00,246.05,246.63,246.04,246.53,35058.0,246.05,246.63,246.04,246.53,35058.0
2020-08-28 15:15:00,246.49,247.32,246.48,247.29,47819.0,246.49,247.32,246.48,247.29,47819.0
2020-08-28 15:20:00,247.28,247.69,246.41,246.43,50928.0,247.28,247.69,246.41,246.43,50928.0
2020-08-28 15:25:00,246.47,246.47,245.22,245.25,81247.0,246.47,246.47,245.22,245.25,81247.0
2020-08-28 15:30:00,245.26,245.52,244.91,245.01,85794.0,245.26,245.52,244.91,245.01,85794.0
2020-08-28 15:35:00,245.02,245.61,244.71,245.26,73068.0,245.02,245.61,244.71,245.26,73068.0
2020-08-28 15:40:00,245.27,245.86,245.15,245.66,85852.0,245.27,245.86,245.15,245.66,85852.0
2020-08-28 15:45:00,245.69,245.74,245.31,245.43,106341.0,245.69,245.74,245.31,245.43,106341.0
2020-08-28 15:50:00,245.41,245.44,244.12,244.47,164570.0,245.41,245.44,244.12,244.47,164570.0
2020-08-28 15:55:00,244.43,244.6,242.09,244.1,409966.0,244.43,244.6,242.09,244.1,409966.0
2020-08-31 09:30:00,241.13,241.97,240.33,241.01,136827.0,241.13,241.97,240.33,241.01,136827.0
2020-08-31 09:35:00,240.91,242.4,240.76,241.96,50603.0,240.91,242.4,240.76,241.96,50603.0
2020-08-31 09:40:00,241.9,244.81,241.9,244.81,86745.0,241.9,244.81,241.9,244.81,86745.0
2020-08-31 09:45:00,244.77,246.63,244.13,246.49,96077.0,244.77,246.63,244.13,246.49,96077.0
2020-08-31 09:50:00,246.58,246.9,244.51,245.79,50597.0,246.58,246.9,244.51,245.79,50597.0
2020-08-31 09:55:00,245.81,246.03,245.06,245.26,48666.0,245.81,246.03,245.06,245.26,48666.0
2020-08-31 10:00:00,245.26,245.26,243.59,244.22,78918.0,245.26,245.26,243.59,244.22,78918.0
2020-08-31 10:05:00,244.39,244.7,243.39,244.2,26879.0,244.39,244.7,243.39,244.2,26879.0
2020-08-31 10:10:00,244.32,245.43,243.91,245.32,33801.0,244.32,245.43,243.91,245.32,33801.0
2020-08-31 10:15:00,245.32,245.32,243.85,244.69,19972.0,245.32,245.32,243.85,244.69,19972.0
2020-08-31 10:20:00,244.74,245.77,244.73,245.74,26874.0,244.74,245.77,244.73,245.74,26874.0
2020-08-31 10:25:00,245.78,245.84,245.09,245.27,34477.0,245.78,245.84,245.09,245.27,34477.0
2020-08-31 10:30:00,245.3,245.95,245.08,245.74,33005.0,245.3,245.95,245.08,245.74,33005.0
2020-08-31 10:35:00,245.83,245.85,245.16,245.16,27913.0,245.83,245.85,245.16,245.16,27913.0
2020-08-31 10:40:00,245.18,245.42,244.74,245.25,21803.0,245.18,245.42,244.74,245.25,21803.0
2020-08-31 10:45:00,245.37,245.64,245.0,245.57,15198.0,245.37,245.64,245.0,245.57,15198.0
2020-08-31 10:50:00,245.55,245.97,245.55,245.9,12620.0,245.55,245.97,245.55,245.9,12620.0
2020-08-31 10:55:00,245.94,245.94,245.08,245.27,31447.0,245.94,245.94,245.08,245.27,31447.0
2020-08-31 11:00:00,245.33,245.45,244.53,244.85,30737.0,245.33,245.45,244.53,244.85,30737.0
2020-08-31 11:05:00,244.84,245.33,244.84,245.03,36154.0,244.84,245.33,244.84,245.03,36154.0
2020-08-31 11:10:00,244.97,245.15,243.82,243.86,60942.0,244.97,245.15,243.82,243.86,60942.0
2020-08-31 11:15:00,243.83,244.29,243.67,243.78,18059.0,243.83,244.29,243.67,243.78,18059.0
2020-08-31 11:20:00,243.82,244.05,243.15,243.68,26319.0,243.82,244.05,243.15,243.68,26319.0
2020-08-31 11:25:00,243.69,243.69,242.64,243.25,19972.0,243.69,243.69,242.64,243.25,19972.0
2020-08-31 11:30:00,243.27,243.44,242.78,243.15,10278.0,243.27,243.44,242.78,243.15,10278.0
2020-08-31 11:35:00,243.11,243.64,243.05,243.42,10112.0,243.11,243.64,243.05,243.42,10112.0
2020-08-31 11:40:00,243.41,243.61,242.87,242.9,15799.0,243.41,243.61,242.87,242.9,15799.0
2020-08-31 11:45:00,242.88,243.03,242.33,242.46,14566.0,242.88,243.03,242.33,242.46,14566.0
2020-08-31 11:50:00,242.46,242.54,241.7,242.24,40251.0,242.46,242.54,241.7,242.24,40251.0
2020-08-31 11:55:00,242.31,242.48,241.99,242.37,14596.0,242.31,242.48,241.99,242.37,14596.0
2020-08-31 12:00:00,242.36,242.98,242.36,242.53,26502.0,242.36,242.98,242.36,242.53,26502.0
2020-08-31 12:05:00,242.52,242.79,242.28,242.49,12681.0,242.52,242.79,242.28,242.49,12681.0
2020-08-31 12:10:00,242.49,242.56,241.02,241.23,18381.0,242.49,242.56,241.02,241.23,18381.0
2020-08-31 12:15:00,241.2,241.3,240.69,240.76,41441.0,241.2,241.3,240.69,240.76,41441.0
2020-08-31 12:20:00,240.77,241.28,240.74,241.21,32598.0,240.77,241.28,240.74,241.21,32598.0
2020-08-31 12:25:00,241.18,241.2,240.49,240.58,21529.0,241.18,241.2,240.49,240.58,21529.0
2020-08-31 12:30:00,240.41,241.05,240.41,240.83,11658.0,240.41,241.05,240.41,240.83,11658.0
2020-08-31 12:35:00,240.87,241.21,240.6,240.84,13730.0,240.87,241.21,240.6,240.84,13730.0
2020-08-31 12:40:00,240.7,241.12,240.7,240.81,12875.0,240.7,241.12,240.7,240.81,12875.0
2020-08-31 12:45:00,240.83,241.49,240.82,241.41,11958.0,240.83,241.49,240.82,241.41,11958.0
2020-08-31 12:50:00,241.44,241.64,241.29,241.42,13083.0,241.44,241.64,241.29,241.42,13083.0
2020-08-31 12:55:00,241.39,241.46,240.96,241.14,14763.0,241.39,241.46,240.96,241.14,14763.0
2020-08-31 13:00:00,241.19,241.19,240.71,241.02,9374.0,241.19,241.19,240.71,241.02,9374.0
2020-08-31 13:05:00,241.02,241.02,240.28,240.31,13267.0,241.02,241.02,240.28,240.31,13267.0
2020-08-31 13:10:00,240.28,240.61,240.14,240.6,14672.0,240.28,240.61,240.14,240.6,14672.0
2020-08-31 13:15:00,240.65,241.4,240.65,241.2,18700.0,240.65,241.4,240.65,241.2,18700.0
2020-08-31 13:20:00,241.07,241.14,240.36,240.45,28221.0,241.07,241.14,240.36,240.45,28221.0
2020-08-31 13:25:00,240.44,240.67,240.3,240.67,8515.0,240.44,240.67,240.3,240.67,8515.0
2020-08-31 13:30:00,240.81,241.12,240.67,240.8,12735.0,240.81,241.12,240.67,240.8,12735.0
2020-08-31 13:35:00,240.65,241.17,240.53,241.03,29986.0,240.65,241.17,240.53,241.03,29986.0
2020-08-31 13:40:00,241.04,241.25,240.89,241.11,9710.0,241.04,241.25,240.89,241.11,9710.0
2020-08-31 13:45:00,241.06,241.42,241.06,241.15,11355.0,241.06,241.42,241.06,241.15,11355.0
2020-08-31 13:50:00,241.07,241.12,240.64,240.64,6391.0,241.07,241.12,240.64,240.64,6391.0
2020-08-31 13:55:00,240.71,240.79,240.36,240.36,19415.0,240.71,240.79,240.36,240.36,19415.0
2020-08-31 14:00:00,240.37,240.37,239.48,239.73,36980.0,240.37,240.37,239.48,239.73,36980.0
2020-08-31 14:05:00,239.73,239.86,239.14,239.21,20024.0,239.73,239.86,239.14,239.21,20024.0
2020-08-31 14:10:00,239.19,239.37,239.04,239.09,29446.0,239.19,239.37,239.04,239.09,29446.0
2020-08-31 14:15:00,239.07,239.82,239.0,239.78,17727.0,239.07,239.82,239.0,239.78,17727.0
2020-08-31 14:20:00,239.78,240.49,239.77,240.49,17330.0,239.78,240.49,239.77,240.49,17330.0
2020-08-31 14:25:00,240.5,240.94,240.43,240.77,18497.0,240.5,240.94,240.43,240.77,18497.0
2020-08-31 14:30:00,240.77,240.79,240.23,240.41,24106.0,240.77,240.79,240.23,240.41,24106.0
2020-08-31 14:35:00,240.42,240.48,239.83,240.17,16363.0,240.42,240.48,239.83,240.17,16363.0
2020-08-31 14:40:00,240.16,240.2,239.7,239.94,17402.0,240.16,240.2,239.7,239.94,17402.0
2020-08-31 14:45:00,239.91,240.05,239.3,239.39,16372.0,239.91,240.05,239.3,239.39,16372.0
2020-08-31 14:50:00,239.35,239.51,239.15,239.42,25521.0,239.35,239.51,239.15,239.42,25521.0
2020-08-31 14:55:00,239.42,239.52,239.28,239.39,17430.0,239.42,239.52,239.28,239.39,17430.0
2020-08-31 15:00:00,239.33,239.45,239.08,239.13,12661.0,239.33,239.45,239.08,239.13,12661.0
2020-08-31 15:05:00,239.12,239.57,239.12,239.26,19391.0,239.12,239.57,239.12,239.26,19391.0
2020-08-31 15:10:00,239.2,239.3,239.03,239.04,12400.0,239.2,239.3,239.03,239.04,12400.0
2020-08-31 15:15:00,239.1,239.2,238.82,238.93,23189.0,239.1,239.2,238.82,238.93,23189.0
2020-08-31 15:20:00,238.75,238.85,238.34,238.61,27118.0,238.75,238.85,238.34,238.61,27118.0
2020-08-31 15:25:00,238.56,239.18,238.31,239.09,21924.0,238.56,239.18,238.31,239.09,21924.0
2020-08-31 15:30:00,239.06,239.19,238.49,239.11,21409.0,239.06,239.19,238.49,239.11,21409.0
2020-08-31 15:35:00,239.18,240.49,239.18,240.49,24540.0,239.18,240.49,239.18,240.49,24540.0
2020-08-31 15:40:00,240.44,240.75,240.22,240.34,17621.0,240.44,240.75,240.22,240.34,17621.0
2020-08-31 15:45:00,240.41,241.4,240.35,241.26,31515.0,240.41,241.4,240.35,241.26,31515.0
2020-08-31 15:50:00,241.2,241.83,240.07,240.24,72959.0,241.2,241.83,240.07,240.24,72959.0
2020-08-31 15:55:00,240.24,240.3,239.7,239.7,119025.0,240.24,240.3,239.7,239.7,119025.0
2020-09-01 09:30:00,241.42,241.7,239.44,240.86,85211.0,241.42,241.7,239.44,240.86,85211.0
2020-09-01 09:35:00,240.71,242.98,240.46,241.58,41031.0,240.71,242.98,240.46,241.58,41031.0
2020-09-01 09:40:00,241.74,242.95,241.34,241.34,57330.0,241.74,242.95,241.34,241.34,57330.0
2020-09-01 09:45:00,241.2,241.82,240.65,240.83,21050.0,241.2,241.82,240.65,240.83,21050.0
2020-09-01 09:50:00,240.8,241.27,240.42,240.69,51326.0,240.8,241.27,240.42,240.69,51326.0
2020-09-01 09:55:00,240.71,242.22,240.71,241.51,25230.0,240.71,242.22,240.71,241.51,25230.0
2020-09-01 10:00:00,241.49,242.28,241.29,242.0,72606.0,241.49,242.28,241.29,242.0,72606.0
2020-09-01 10:05:00,241.95,242.34,241.57,242.0,35314.0,241.95,242.34,241.57,242.0,35314.0
2020-09-01 10:10:00,241.95,243.24,241.81,241.81,25468.0,241.95,243.24,241.81,241.81,25468.0
2020-09-01 10:15:00,241.76,242.11,239.94,241.34,21507.0,241.76,242.11,239.94,241.34,21507.0
2020-09-01 10:20:00,241.6,241.87,241.0,241.86,15177.0,241.6,241.87,241.0,241.86,15177.0
2020-09-01 10:25:00,241.78,244.66,241.39,244.65,53301.0,241.78,244.66,241.39,244.65,53301.0
2020-09-01 10:30:00,244.7,244.75,243.59,244.46,22374.0,244.7,244.75,243.59,244.46,22374.0
2020-09-01 10:35:00,244.3,244.45,242.2,242.81,20813.0,244.3,244.45,242.2,242.81,20813.0
2020-09-01 10:40:00,242.77,242.77,241.02,241.54,15818.0,242.77,242.77,241.02,241.54,15818.0
2020-09-01 10:45:00,241.56,242.38,241.33,241.88,11648.0,241.56,242.38,241.33,241.88,11648.0
2020-09-01 10:50:00,241.84,242.14,241.33,241.33,9890.0,241.84,242.14,241.33,241.33,9890.0
2020-09-01 10:55:00,241.37,241.85,241.14,241.23,12862.0,241.37,241.85,241.14,241.23,12862.0
2020-09-01 11:00:00,241.43,241.7,241.09,241.09,23152.0,241.43,241.7,241.09,241.09,23152.0
2020-09-01 11:05:00,241.34,241.67,241.13,241.41,9309.0,241.34,241.67,241.13,241.41,9309.0
2020-09-01 11:10:00,241.33,241.44,240.91,241.27,13647.0,241.33,241.44,240.91,241.27,13647.0
2020-09-01 11:15:00,241.22,241.22,239.84,239.95,15850.0,241.22,241.22,239.84,239.95,15850.0
2020-09-01 11:20:00,239.68,239.8,239.0,239.15,20049.0,239.68,239.8,239.0,239.15,20049.0
2020-09-01 11:25:00,239.25,239.88,239.09,239.84,31568.0,239.25,239.88,239.09,239.84,31568.0
2020-09-01 11:30:00,239.9,240.07,239.57,239.83,16086.0,239.9,240.07,239.57,239.83,16086.0
2020-09-01 11:35:00,239.82,239.91,239.35,239.44,12914.0,239.82,239.91,239.35,239.44,12914.0
2020-09-01 11:40:00,239.63,239.65,238.95,239.34,18439.0,239.63,239.65,238.95,239.34,18439.0
2020-09-01 11:45:00,239.25,239.25,238.78,238.9,12689.0,239.25,239.25,238.78,238.9,12689.0
2020-09-01 11:50:00,238.96,239.09,238.42,238.55,14536.0,238.96,239.09,238.42,238.55,14536.0
2020-09-01 11:55:00,238.5,238.57,238.0,238.24,39519.0,238.5,238.57,238.0,238.24,39519.0
2020-09-01 12:00:00,238.24,238.69,238.24,238.59,16538.0,238.24,238.69,238.24,238.59,16538.0
2020-09-01 12:05:00,238.57,238.98,238.5,238.52,14787.0,238.57,238.98,238.5,238.52,14787.0
2020-09-01 12:10:00,238.5,238.6,238.0,238.05,22956.0,238.5,238.6,238.0,238.05,22956.0
2020-09-01 12:15:00,238.08,238.61,238.08,238.35,12509.0,238.08,238.61,238.08,238.35,12509.0
2020-09-01 12:20:00,238.39,239.16,238.39,238.65,19126.0,238.39,239.16,238.39,238.65,19126.0
2020-09-01 12:25:00,238.64,238.94,238.53,238.73,7776.0,238.64,238.94,238.53,238.73,7776.0
2020-09-01 12:30:00,238.76,238.76,238.34,238.45,5403.0,238.76,238.76,238.34,238.45,5403.0
2020-09-01 12:35:00,238.45,239.21,238.42,238.54,8900.0,238.45,239.21,238.42,238.54,8900.0
2020-09-01 12:40:00,238.55,239.17,238.55,239.17,7022.0,238.55,239.17,238.55,239.17,7022.0
2020-09-01 12:45:00,239.25,239.33,239.09,239.26,7934.0,239.25,239.33,239.09,239.26,7934.0
2020-09-01 12:50:00,239.25,239.51,239.21,239.45,8311.0,239.25,239.51,239.21,239.45,8311.0
2020-09-01 12:55:00,239.41,239.47,239.08,239.17,10586.0,239.41,239.47,239.08,239.17,10586.0
2020-09-01 13:00:00,239.09,239.21,238.89,239.04,8878.0,239.09,239.21,238.89,239.04,8878.0
2020-09-01 13:05:00,239.04,239.45,239.04,239.37,5507.0,239.04,239.45,239.04,239.37,5507.0
2020-09-01 13:10:00,239.36,239.89,239.33,239.8,8440.0,239.36,239.89,239.33,239.8,8440.0
2020-09-01 13:15:00,239.86,240.01,239.67,240.01,13464.0,239.86,240.01,239.67,240.01,13464.0
2020-09-01 13:20:00,240.02,240.43,239.89,240.43,5460.0,240.02,240.43,239.89,240.43,5460.0
2020-09-01 13:25:00,240.43,241.15,240.34,241.07,25362.0,240.43,241.15,240.34,241.07,25362.0
2020-09-01 13:30:00,241.03,241.54,241.0,241.24,11537.0,241.03,241.54,241.0,241.24,11537.0
2020-09-01 13:35:00,241.21,241.65,241.12,241.53,12514.0,241.21,241.65,241.12,241.53,12514.0
2020-09-01 13:40:00,241.6,242.63,241.59,242.23,20392.0,241.6,242.63,241.59,242.23,20392.0
2020-09-01 13:45:00,242.22,242.32,241.91,242.09,7864.0,242.22,242.32,241.91,242.09,7864.0
2020-09-01 13:50:00,242.05,242.05,241.64,241.72,7805.0,242.05,242.05,241.64,241.72,7805.0
2020-09-01 13:55:00,241.68,242.03,241.5,241.96,26055.0,241.68,242.03,241.5,241.96,26055.0
2020-09-01 14:00:00,241.89,241.9,241.54,241.78,7938.0,241.89,241.9,241.54,241.78,7938.0
2020-09-01 14:05:00,241.88,242.2,241.67,241.68,3707.0,241.88,242.2,241.67,241.68,3707.0
2020-09-01 14:10:00,241.64,242.09,241.63,241.96,5408.0,241.64,242.09,241.63,241.96,5408.0
2020-09-01 14:15:00,242.01,242.24,241.79,242.24,7431.0,242.01,242.24,241.79,242.24,7431.0
2020-09-01 14:20:00,242.25,242.77,242.14,242.65,12102.0,242.25,242.77,242.14,242.65,12102.0
2020-09-01 14:25:00,242.74,242.75,242.45,242.73,8924.0,242.74,242.75,242.45,242.73,8924.0
2020-09-01 14:30:00,242.73,242.91,242.62,242.82,9712.0,242.73,242.91,242.62,242.82,9712.0
2020-09-01 14:35:00,242.84,243.0,242.78,242.94,12758.0,242.84,243.0,242.78,242.94,12758.0
2020-09-01 14:40:00,242.9,242.93,242.75,242.8,8761.0,242.9,242.93,242.75,242.8,8761.0
2020-09-01 14:45:00,242.76,242.8,242.21,242.57,25236.0,242.76,242.8,242.21,242.57,25236.0
2020-09-01 14:50:00,242.48,242.98,242.44,242.94,8801.0,242.48,242.98,242.44,242.94,8801.0
2020-09-01 14:55:00,242.93,243.12,242.82,242.91,10777.0,242.93,243.12,242.82,242.91,10777.0
2020-09-01 15:00:00,242.91,243.16,242.89,243.15,8155.0,242.91,243.16,242.89,243.15,8155.0
2020-09-01 15:05:00,243.12,243.49,243.01,243.4,10302.0,243.12,243.49,243.01,243.4,10302.0
2020-09-01 15:10:00,243.39,243.39,242.95,243.17,22197.0,243.39,243.39,242.95,243.17,22197.0
2020-09-01 15:15:00,243.22,243.22,242.52,242.52,19691.0,243.22,243.22,242.52,242.52,19691.0
2020-09-01 15:20:00,242.51,242.68,242.08,242.3,13609.0,242.51,242.68,242.08,242.3,13609.0
2020-09-01 15:25:00,242.23,242.35,241.61,241.61,38193.0,242.23,242.35,241.61,241.61,38193.0
2020-09-01 15:30:00,241.71,242.11,241.28,241.46,22944.0,241.71,242.11,241.28,241.46,22944.0
2020-09-01 15:35:00,241.48,241.74,241.26,241.54,13626.0,241.48,241.74,241.26,241.54,13626.0
2020-09-01 15:40:00,241.46,241.75,241.34,241.61,23850.0,241.46,241.75,241.34,241.61,23850.0
2020-09-01 15:45:00,241.64,241.72,241.35,241.6,26638.0,241.64,241.72,241.35,241.6,26638.0
2020-09-01 15:50:00,241.59,241.61,241.25,241.54,45773.0,241.59,241.61,241.25,241.54,45773.0
2020-09-01 15:55:00,241.56,242.05,241.25,241.88,61454.0,241.56,242.05,241.25,241.88,61454.0
2020-09-02 09:30:00,242.8,243.38,241.09,241.43,46227.0,242.8,243.38,241.09,241.43,46227.0
2020-09-02 09:35:00,241.39,242.56,240.6,241.42,20547.0,241.39,242.56,240.6,241.42,20547.0
2020-09-02 09:40:00,241.48,242.31,240.12,241.87,35257.0,241.48,242.31,240.12,241.87,35257.0
2020-09-02 09:45:00,241.47,241.7,240.28,240.48,22437.0,241.47,241.7,240.28,240.48,22437.0
2020-09-02 09:50:00,240.83,240.83,237.75,238.47,38136.0,240.83,240.83,237.75,238.47,38136.0
2020-09-02 09:55:00,238.6,238.63,236.33,237.18,35540.0,238.6,238.63,236.33,237.18,35540.0
2020-09-02 10:00:00,237.34,238.06,237.09,237.47,39778.0,237.34,238.06,237.09,237.47,39778.0
2020-09-02 10:05:00,237.56,237.7,235.68,236.18,54409.0,237.56,237.7,235.68,236.18,54409.0
2020-09-02 10:10:00,236.26,236.89,235.36,236.62,26946.0,236.26,236.89,235.36,236.62,26946.0
2020-09-02 10:15:00,236.7,237.78,236.29,237.51,11851.0,236.7,237.78,236.29,237.51,11851.0
2020-09-02 10:20:00,237.46,238.14,236.81,236.9,10140.0,237.46,238.14,236.81,236.9,10140.0
2020-09-02 10:25:00,236.87,237.73,236.47,237.64,20284.0,236.87,237.73,236.47,237.64,20284.0
2020-09-02 10:30:00,237.78,238.19,237.07,237.07,11217.0,237.78,238.19,237.07,237.07,11217.0
2020-09-02 10:35:00,237.0,237.0,235.76,236.25,25535.0,237.0,237.0,235.76,236.25,25535.0
2020-09-02 10:40:00,235.98,236.58,235.5,236.58,44093.0,235.98,236.58,235.5,236.58,44093.0
2020-09-02 10:45:00,236.62,237.89,236.37,237.53,11135.0,236.62,237.89,236.37,237.53,11135.0
2020-09-02 10:50:00,237.52,238.2,237.44,237.7,12778.0,237.52,238.2,237.44,237.7,12778.0
2020-09-02 10:55:00,237.7,238.09,237.44,237.48,11874.0,237.7,238.09,237.44,237.48,11874.0
2020-09-02 11:00:00,237.39,237.79,236.93,237.2,7484.0,237.39,237.79,236.93,237.2,7484.0
2020-09-02 11:05:00,237.18,237.18,235.5,235.72,15271.0,237.18,237.18,235.5,235.72,15271.0
2020-09-02 11:10:00,235.92,235.94,235.4,235.63,21654.0,235.92,235.94,235.4,235.63,21654.0
2020-09-02 11:15:00,235.51,236.08,234.73,235.6,30854.0,235.51,236.08,234.73,235.6,30854.0
2020-09-02 11:20:00,235.79,236.0,235.0,235.04,8034.0,235.79,236.0,235.0,235.04,8034.0
2020-09-02 11:25:00,235.12,235.37,234.5,234.92,27776.0,235.12,235.37,234.5,234.92,27776.0
2020-09-02 11:30:00,234.98,235.55,234.96,235.24,14478.0,234.98,235.55,234.96,235.24,14478.0
2020-09-02 11:35:00,235.1,235.17,233.94,233.99,18750.0,235.1,235.17,233.94,233.99,18750.0
2020-09-02 11:40:00,234.04,234.68,233.93,234.48,10603.0,234.04,234.68,233.93,234.48,10603.0
2020-09-02 11:45:00,234.46,234.62,234.09,234.49,14376.0,234.46,234.62,234.09,234.49,14376.0
2020-09-02 11:50:00,234.37,234.61,233.68,233.81,10676.0,234.37,234.61,233.68,233.81,10676.0
2020-09-02 11:55:00,233.82,234.06,233.5,233.76,52921.0,233.82,234.06,233.5,233.76,52921.0
2020-09-02 12:00:00,233.71,234.08,233.38,233.95,32213.0,233.71,234.08,233.38,233.95,32213.0
2020-09-02 12:05:00,233.88,234.29,233.73,233.78,25717.0,233.88,234.29,233.73,233.78,25717.0
2020-09-02 12:10:00,233.83,234.01,233.17,233.17,30153.0,233.83,234.01,233.17,233.17,30153.0
2020-09-02 12:15:00,233.17,233.56,232.5,232.78,64037.0,233.17,233.56,232.5,232.78,64037.0
2020-09-02 12:20:00,232.81,233.81,232.33,233.39,54988.0,232.81,233.81,232.33,233.39,54988.0
2020-09-02 12:25:00,233.4,233.9,233.22,233.9,12266.0,233.4,233.9,233.22,233.9,12266.0
2020-09-02 12:30:00,233.88,234.12,233.58,233.78,15822.0,233.88,234.12,233.58,233.78,15822.0
2020-09-02 12:35:00,233.79,234.59,233.56,234.58,26801.0,233.79,234.59,233.56,234.58,26801.0
2020-09-02 12:40:00,234.43,234.96,234.33,234.87,24727.0,234.43,234.96,234.33,234.87,24727.0
2020-09-02 12:45:00,234.8,234.98,234.42,234.54,11292.0,234.8,234.98,234.42,234.54,11292.0
2020-09-02 12:50:00,234.46,234.86,234.15,234.68,12401.0,234.46,234.86,234.15,234.68,12401.0
2020-09-02 12:55:00,234.6,234.6,233.34,233.45,26229.0,234.6,234.6,233.34,233.45,26229.0
2020-09-02 13:00:00,233.4,233.5,232.86,233.02,31139.0,233.4,233.5,232.86,233.02,31139.0
2020-09-02 13:05:00,233.11,233.39,232.71,232.75,14922.0,233.11,233.39,232.71,232.75,14922.0
2020-09-02 13:10:00,232.76,233.28,232.67,233.22,17663.0,232.76,233.28,232.67,233.22,17663.0
2020-09-02 13:15:00,233.06,233.13,232.83,232.83,41279.0,233.06,233.13,232.83,232.83,41279.0
2020-09-02 13:20:00,232.88,233.58,232.83,233.15,20230.0,232.88,233.58,232.83,233.15,20230.0
2020-09-02 13:25:00,233.04,233.06,232.12,232.48,29883.0,233.04,233.06,232.12,232.48,29883.0
2020-09-02 13:30:00,232.51,232.73,232.29,232.67,13502.0,232.51,232.73,232.29,232.67,13502.0
2020-09-02 13:35:00,232.71,232.84,232.32,232.66,13570.0,232.71,232.84,232.32,232.66,13570.0
2020-09-02 13:40:00,232.61,232.78,232.5,232.55,13926.0,232.61,232.78,232.5,232.55,13926.0
2020-09-02 13:45:00,232.57,233.62,232.51,233.55,54666.0,232.57,233.62,232.51,233.55,54666.0
2020-09-02 13:50:00,233.62,233.73,232.73,232.76,19218.0,233.62,233.73,232.73,232.76,19218.0
2020-09-02 13:55:00,232.79,233.37,232.76,233.17,11997.0,232.79,233.37,232.76,233.17,11997.0
2020-09-02 14:00:00,233.06,233.69,232.91,233.69,12584.0,233.06,233.69,232.91,233.69,12584.0
2020-09-02 14:05:00,233.61,233.95,233.52,233.7,16552.0,233.61,233.95,233.52,233.7,16552.0
2020-09-02 14:10:00,233.69,233.71,232.96,233.26,11377.0,233.69,233.71,232.96,233.26,11377.0
2020-09-02 14:15:00,233.26,233.62,233.09,233.42,13709.0,233.26,233.62,233.09,233.42,13709.0
2020-09-02 14:20:00,233.43,233.43,232.84,232.89,14119.0,233.43,233.43,232.84,232.89,14119.0
2020-09-02 14:25:00,232.8,232.95,232.37,232.38,19859.0,232.8,232.95,232.37,232.38,19859.0
2020-09-02 14:30:00,232.3,233.16,232.3,233.16,17060.0,232.3,233.16,232.3,233.16,17060.0
2020-09-02 14:35:00,233.08,233.53,233.08,233.52,11061.0,233.08,233.53,233.08,233.52,11061.0
2020-09-02 14:40:00,233.51,233.56,233.04,233.17,20857.0,233.51,233.56,233.04,233.17,20857.0
2020-09-02 14:45:00,233.1,233.56,233.02,233.17,22414.0,233.1,233.56,233.02,233.17,22414.0
2020-09-02 14:50:00,233.2,233.6,233.17,233.34,12369.0,233.2,233.6,233.17,233.34,12369.0
2020-09-02 14:55:00,233.41,233.61,233.28,233.39,19021.0,233.41,233.61,233.28,233.39,19021.0
2020-09-02 15:00:00,233.4,234.02,233.36,233.85,16430.0,233.4,234.02,233.36,233.85,16430.0
2020-09-02 15:05:00,233.79,234.07,233.69,233.76,36271.0,233.79,234.07,233.69,233.76,36271.0
2020-09-02 15:10:00,233.71,234.45,233.53,234.05,89215.0,233.71,234.45,233.53,234.05,89215.0
2020-09-02 15:15:00,234.0,234.24,233.72,233.88,32520.0,234.0,234.24,233.72,233.88,32520.0
2020-09-02 15:20:00,233.83,234.99,233.78,234.9,20421.0,233.83,234.99,233.78,234.9,20421.0
2020-09-02 15:25:00,234.95,235.16,234.76,234.81,15454.0,234.95,235.16,234.76,234.81,15454.0
2020-09-02 15:30:00,234.81,234.93,234.27,234.75,22726.0,234.81,234.93,234.27,234.75,22726.0
2020-09-02 15:35:00,234.91,234.91,234.36,234.63,10263.0,234.91,234.91,234.36,234.63,10263.0
2020-09-02 15:40:00,234.56,234.67,234.31,234.59,17413.0,234.56,234.67,234.31,234.59,17413.0
2020-09-02 15:45:00,234.62,234.65,234.18,234.25,37197.0,234.62,234.65,234.18,234.25,37197.0
2020-09-02 15:50:00,234.25,234.25,233.44,233.59,58936.0,234.25,234.25,233.44,233.59,58936.0
2020-09-02 15:55:00,233.62,233.72,233.32,233.48,95107.0,233.62,233.72,233.32,233.48,95107.0
2020-09-03 09:30:00,230.84,233.0,228.0,231.52,87431.0,230.84,233.0,228.0,231.52,87431.0
2020-09-03 09:35:00,231.43,233.19,230.36,233.07,57442.0,231.43,233.19,230.36,233.07,57442.0
2020-09-03 09:40:00,232.83,233.23,230.92,231.88,51626.0,232.83,233.23,230.92,231.88,51626.0
2020-09-03 09:45:00,231.61,232.84,231.27,232.23,27199.0,231.61,232.84,231.27,232.23,27199.0
2020-09-03 09:50:00,232.43,232.43,230.88,230.99,56051.0,232.43,232.43,230.88,230.99,56051.0
2020-09-03 09:55:00,231.01,231.86,231.0,231.52,23351.0,231.01,231.86,231.0,231.52,23351.0
2020-09-03 10:00:00,231.42,231.71,230.89,231.28,30027.0,231.42,231.71,230.89,231.28,30027.0
2020-09-03 10:05:00,231.28,231.8,229.08,229.15,21923.0,231.28,231.8,229.08,229.15,21923.0
2020-09-03 10:10:00,229.17,229.77,228.73,229.3,13308.0,229.17,229.77,228.73,229.3,13308.0
2020-09-03 10:15:00,229.28,229.35,228.52,228.94,23219.0,229.28,229.35,228.52,228.94,23219.0
2020-09-03 10:20:00,229.05,229.21,226.88,227.36,28510.0,229.05,229.21,226.88,227.36,28510.0
2020-09-03 10:25:00,227.58,228.09,227.17,227.94,24928.0,227.58,228.09,227.17,227.94,24928.0
2020-09-03 10:30:00,227.86,228.0,226.7,226.7,13989.0,227.86,228.0,226.7,226.7,13989.0
2020-09-03 10:35:00,226.73,227.93,226.3,226.76,20589.0,226.73,227.93,226.3,226.76,20589.0
2020-09-03 10:40:00,226.88,227.41,226.43,226.59,12821.0,226.88,227.41,226.43,226.59,12821.0
2020-09-03 10:45:00,226.39,226.9,225.04,225.43,34597.0,226.39,226.9,225.04,225.43,34597.0
2020-09-03 10:50:00,225.61,226.94,225.52,226.76,36664.0,225.61,226.94,225.52,226.76,36664.0
2020-09-03 10:55:00,226.55,226.55,225.95,226.41,33805.0,226.55,226.55,225.95,226.41,33805.0
2020-09-03 11:00:00,226.31,226.35,224.61,224.7,42164.0,226.31,226.35,224.61,224.7,42164.0
2020-09-03 11:05:00,224.73,225.1,223.17,223.77,65394.0,224.73,225.1,223.17,223.77,65394.0
2020-09-03 11:10:00,223.83,224.72,223.66,224.41,30006.0,223.83,224.72,223.66,224.41,30006.0
2020-09-03 11:15:00,224.13,224.23,222.38,222.58,24811.0,224.13,224.23,222.38,222.58,24811.0
2020-09-03 11:20:00,222.51,223.05,222.0,222.69,46991.0,222.51,223.05,222.0,222.69,46991.0
2020-09-03 11:25:00,222.6,224.66,222.47,224.66,15588.0,222.6,224.66,222.47,224.66,15588.0
2020-09-03 11:30:00,224.66,225.17,224.14,224.41,23132.0,224.66,225.17,224.14,224.41,23132.0
2020-09-03 11:35:00,224.17,224.69,223.79,224.41,19017.0,224.17,224.69,223.79,224.41,19017.0
2020-09-03 11:40:00,224.5,225.45,224.34,224.63,17318.0,224.5,225.45,224.34,224.63,17318.0
2020-09-03 11:45:00,224.83,225.45,224.7,224.92,9837.0,224.83,225.45,224.7,224.92,9837.0
2020-09-03 11:50:00,225.16,225.43,224.86,224.98,15091.0,225.16,225.43,224.86,224.98,15091.0
2020-09-03 11:55:00,224.98,224.98,223.55,224.06,30788.0,224.98,224.98,223.55,224.06,30788.0
2020-09-03 12:00:00,223.99,224.38,223.1,223.6,10207.0,223.99,224.38,223.1,223.6,10207.0
2020-09-03 12:05:00,223.45,224.44,223.14,224.18,8827.0,223.45,224.44,223.14,224.18,8827.0
2020-09-03 12:10:00,224.35,224.57,223.8,224.11,19532.0,224.35,224.57,223.8,224.11,19532.0
2020-09-03 12:15:00,224.07,224.21,223.6,223.86,13511.0,224.07,224.21,223.6,223.86,13511.0
2020-09-03 12:20:00,223.52,223.54,222.79,222.79,7562.0,223.52,223.54,222.79,222.79,7562.0
2020-09-03 12:25:00,222.68,222.92,222.5,222.68,14666.0,222.68,222.92,222.5,222.68,14666.0
2020-09-03 12:30:00,222.51,222.93,221.86,221.95,9866.0,222.51,222.93,221.86,221.95,9866.0
2020-09-03 12:35:00,221.87,223.11,221.79,222.87,11157.0,221.87,223.11,221.79,222.87,11157.0
2020-09-03 12:40:00,222.97,223.34,222.56,222.67,12268.0,222.97,223.34,222.56,222.67,12268.0
2020-09-03 12:45:00,222.51,223.43,222.36,222.46,11663.0,222.51,223.43,222.36,222.46,11663.0
2020-09-03 12:50:00,222.52,222.76,222.15,222.5,16213.0,222.52,222.76,222.15,222.5,16213.0
2020-09-03 12:55:00,222.37,222.72,222.15,222.28,11335.0,222.37,222.72,222.15,222.28,11335.0
2020-09-03 13:00:00,222.32,222.47,221.41,221.77,12279.0,222.32,222.47,221.41,221.77,12279.0
2020-09-03 13:05:00,222.17,222.47,221.88,222.08,21260.0,222.17,222.47,221.88,222.08,21260.0
2020-09-03 13:10:00,221.93,222.88,221.92,222.88,15673.0,221.93,222.88,221.92,222.88,15673.0
2020-09-03 13:15:00,222.83,223.02,222.29,222.53,15974.0,222.83,223.02,222.29,222.53,15974.0
2020-09-03 13:20:00,222.57,222.86,222.01,222.7,10150.0,222.57,222.86,222.01,222.7,10150.0
2020-09-03 13:25:00,222.74,223.8,222.56,223.79,8254.0,222.74,223.8,222.56,223.79,8254.0
2020-09-03 13:30:00,223.79,224.0,222.21,222.32,13374.0,223.79,224.0,222.21,222.32,13374.0
2020-09-03 13:35:00,222.43,222.45,221.52,221.59,12032.0,222.43,222.45,221.52,221.59,12032.0
2020-09-03 13:40:00,221.62,222.09,221.35,221.36,15773.0,221.62,222.09,221.35,221.36,15773.0
2020-09-03 13:45:00,221.4,221.86,220.92,221.05,18310.0,221.4,221.86,220.92,221.05,18310.0
2020-09-03 13:50:00,221.19,222.31,221.19,222.29,11628.0,221.19,222.31,221.19,222.29,11628.0
2020-09-03 13:55:00,222.15,222.17,221.83,222.1,9688.0,222.15,222.17,221.83,222.1,9688.0
2020-09-03 14:00:00,221.96,222.41,221.77,222.14,16056.0,221.96,222.41,221.77,222.14,16056.0
2020-09-03 14:05:00,222.13,222.72,221.88,222.72,8753.0,222.13,222.72,221.88,222.72,8753.0
2020-09-03 14:10:00,222.66,223.0,221.94,222.15,14449.0,222.66,223.0,221.94,222.15,14449.0
2020-09-03 14:15:00,222.12,222.49,221.84,222.36,12054.0,222.12,222.49,221.84,222.36,12054.0
2020-09-03 14:20:00,222.44,222.77,221.93,222.05,12062.0,222.44,222.77,221.93,222.05,12062.0
2020-09-03 14:25:00,221.99,223.09,221.78,223.04,9823.0,221.99,223.09,221.78,223.04,9823.0
2020-09-03 14:30:00,222.97,223.6,222.97,223.16,7850.0,222.97,223.6,222.97,223.16,7850.0
2020-09-03 14:35:00,223.11,223.58,222.99,223.0,13050.0,223.11,223.58,222.99,223.0,13050.0
2020-09-03 14:40:00,223.05,223.31,222.57,223.09,10250.0,223.05,223.31,222.57,223.09,10250.0
2020-09-03 14:45:00,223.03,223.16,222.23,222.51,33161.0,223.03,223.16,222.23,222.51,33161.0
2020-09-03 14:50:00,222.57,222.67,221.89,222.08,9278.0,222.57,222.67,221.89,222.08,9278.0
2020-09-03 14:55:00,222.03,222.08,221.6,221.64,13177.0,222.03,222.08,221.6,221.64,13177.0
2020-09-03 15:00:00,221.49,221.83,220.98,221.23,22733.0,221.49,221.83,220.98,221.23,22733.0
2020-09-03 15:05:00,221.32,221.69,220.78,220.99,10152.0,221.32,221.69,220.78,220.99,10152.0
2020-09-03 15:10:00,220.92,221.62,220.61,221.55,15973.0,220.92,221.62,220.61,221.55,15973.0
2020-09-03 15:15:00,221.52,221.66,221.02,221.19,8629.0,221.52,221.66,221.02,221.19,8629.0
2020-09-03 15:20:00,221.11,221.29,220.25,220.54,14439.0,221.11,221.29,220.25,220.54,14439.0
2020-09-03 15:25:00,220.41,221.01,219.89,220.19,38248.0,220.41,221.01,219.89,220.19,38248.0
2020-09-03 15:30:00,220.18,221.17,220.18,220.38,15706.0,220.18,221.17,220.18,220.38,15706.0
2020-09-03 15:35:00,220.4,222.02,220.4,221.94,39415.0,220.4,222.02,220.4,221.94,39415.0
2020-09-03 15:40:00,221.98,222.86,221.73,222.86,31000.0,221.98,222.86,221.73,222.86,31000.0
2020-09-03 15:45:00,222.92,223.2,222.25,222.35,33217.0,222.92,223.2,222.25,222.35,33217.0
2020-09-03 15:50:00,222.28,222.95,221.94,222.61,84917.0,222.28,222.95,221.94,222.61,84917.0
2020-09-03 15:55:00,222.64,223.28,222.54,223.0,143809.0,222.64,223.28,222.54,223.0,143809.0
2020-09-04 09:30:00,223.03,223.32,219.12,222.1,93978.0,223.03,223.32,219.12,222.1,93978.0
2020-09-04 09:35:00,221.55,223.04,221.0,222.1,11544.0,221.55,223.04,221.0,222.1,11544.0
2020-09-04 09:40:00,221.67,222.6,219.42,219.5,16403.0,221.67,222.6,219.42,219.5,16403.0
2020-09-04 09:45:00,219.6,220.0,217.61,218.12,41285.0,219.6,220.0,217.61,218.12,41285.0
2020-09-04 09:50:00,218.24,218.92,217.25,217.69,48015.0,218.24,218.92,217.25,217.69,48015.0
2020-09-04 09:55:00,217.61,218.68,217.26,217.98,31298.0,217.61,218.68,217.26,217.98,31298.0
2020-09-04 10:00:00,218.15,219.1,217.63,218.01,17048.0,218.15,219.1,217.63,218.01,17048.0
2020-09-04 10:05:00,217.71,218.2,216.43,217.92,40768.0,217.71,218.2,216.43,217.92,40768.0
2020-09-04 10:10:00,217.73,217.98,215.79,216.2,24597.0,217.73,217.98,215.79,216.2,24597.0
2020-09-04 10:15:00,216.34,216.52,214.24,214.67,36218.0,216.34,216.52,214.24,214.67,36218.0
2020-09-04 10:20:00,214.86,216.25,214.85,215.48,23605.0,214.86,216.25,214.85,215.48,23605.0
2020-09-04 10:25:00,215.37,216.01,214.34,214.6,16949.0,215.37,216.01,214.34,214.6,16949.0
2020-09-04 10:30:00,214.39,214.91,213.25,213.57,17690.0,214.39,214.91,213.25,213.57,17690.0
2020-09-04 10:35:00,213.64,213.87,212.27,213.02,21552.0,213.64,213.87,212.27,213.02,21552.0
2020-09-04 10:40:00,213.13,213.13,210.53,210.89,34394.0,213.13,213.13,210.53,210.89,34394.0
2020-09-04 10:45:00,210.89,213.53,210.88,213.52,28878.0,210.89,213.53,210.88,213.52,28878.0
2020-09-04 10:50:00,213.52,214.05,212.52,214.05,22564.0,213.52,214.05,212.52,214.05,22564.0
2020-09-04 10:55:00,213.87,215.47,213.56,214.87,25034.0,213.87,215.47,213.56,214.87,25034.0
2020-09-04 11:00:00,214.94,215.0,212.93,213.76,9135.0,214.94,215.0,212.93,213.76,9135.0
2020-09-04 11:05:00,213.67,214.01,213.16,213.59,6763.0,213.67,214.01,213.16,213.59,6763.0
2020-09-04 11:10:00,213.68,215.4,213.53,214.77,16033.0,213.68,215.4,213.53,214.77,16033.0
2020-09-04 11:15:00,214.7,215.07,213.85,214.24,11017.0,214.7,215.07,213.85,214.24,11017.0
2020-09-04 11:20:00,214.24,214.27,213.23,213.23,15454.0,214.24,214.27,213.23,213.23,15454.0
2020-09-04 11:25:00,213.36,213.44,212.39,212.62,14600.0,213.36,213.44,212.39,212.62,14600.0
2020-09-04 11:30:00,212.81,213.6,212.56,213.6,16344.0,212.81,213.6,212.56,213.6,16344.0
2020-09-04 11:35:00,213.51,214.44,213.3,214.36,16787.0,213.51,214.44,213.3,214.36,16787.0
2020-09-04 11:40:00,214.19,215.09,213.92,214.43,69154.0,214.19,215.09,213.92,214.43,69154.0
2020-09-04 11:45:00,214.38,215.21,214.31,214.79,79002.0,214.38,215.21,214.31,214.79,79002.0
2020-09-04 11:50:00,214.52,215.3,214.1,215.2,33529.0,214.52,215.3,214.1,215.2,33529.0
2020-09-04 11:55:00,215.13,215.13,214.26,214.72,34431.0,215.13,215.13,214.26,214.72,34431.0
2020-09-04 12:00:00,214.77,215.18,214.68,214.76,34090.0,214.77,215.18,214.68,214.76,34090.0
2020-09-04 12:05:00,214.77,215.28,214.34,214.55,9691.0,214.77,215.28,214.34,214.55,9691.0
2020-09-04 12:10:00,214.51,214.93,214.24,214.74,10844.0,214.51,214.93,214.24,214.74,10844.0
2020-09-04 12:15:00,214.65,215.04,214.3,214.65,18834.0,214.65,215.04,214.3,214.65,18834.0
2020-09-04 12:20:00,215.01,215.18,214.21,214.96,9724.0,215.01,215.18,214.21,214.96,9724.0
2020-09-04 12:25:00,214.86,215.71,214.69,215.6,17759.0,214.86,215.71,214.69,215.6,17759.0
2020-09-04 12:30:00,215.78,216.57,215.63,216.57,7775.0,215.78,216.57,215.63,216.57,7775.0
2020-09-04 12:35:00,216.43,217.22,216.19,216.19,15614.0,216.43,217.22,216.19,216.19,15614.0
2020-09-04 12:40:00,216.31,216.52,215.0,215.86,8146.0,216.31,216.52,215.0,215.86,8146.0
2020-09-04 12:45:00,215.55,215.82,215.13,215.18,11240.0,215.55,215.82,215.13,215.18,11240.0
2020-09-04 12:50:00,215.05,215.36,214.47,214.92,11667.0,215.05,215.36,214.47,214.92,11667.0
2020-09-04 12:55:00,214.58,215.28,214.29,215.28,13055.0,214.58,215.28,214.29,215.28,13055.0
2020-09-04 13:00:00,215.09,215.1,213.83,213.83,13580.0,215.09,215.1,213.83,213.83,13580.0
2020-09-04 13:05:00,213.54,213.91,213.19,213.55,10207.0,213.54,213.91,213.19,213.55,10207.0
2020-09-04 13:10:00,213.55,213.74,212.84,213.28,9649.0,213.55,213.74,212.84,213.28,9649.0
2020-09-04 13:15:00,213.23,213.33,212.15,212.4,11743.0,213.23,213.33,212.15,212.4,11743.0
2020-09-04 13:20:00,212.69,213.2,212.59,212.88,9185.0,212.69,213.2,212.59,212.88,9185.0
2020-09-04 13:25:00,212.71,213.62,212.71,213.22,14388.0,212.71,213.62,212.71,213.22,14388.0
2020-09-04 13:30:00,213.07,213.11,212.43,212.52,9523.0,213.07,213.11,212.43,212.52,9523.0
2020-09-04 13:35:00,212.82,213.78,212.66,213.77,35882.0,212.82,213.78,212.66,213.77,35882.0
2020-09-04 13:40:00,213.71,214.15,213.21,213.39,8129.0,213.71,214.15,213.21,213.39,8129.0
2020-09-04 13:45:00,213.3,214.16,213.3,213.86,6230.0,213.3,214.16,213.3,213.86,6230.0
2020-09-04 13:50:00,213.99,214.3,213.32,214.22,8935.0,213.99,214.3,213.32,214.22,8935.0
2020-09-04 13:55:00,214.1,214.48,213.94,214.37,5818.0,214.1,214.48,213.94,214.37,5818.0
2020-09-04 14:00:00,214.34,214.8,214.15,214.47,8523.0,214.34,214.8,214.15,214.47,8523.0
2020-09-04 14:05:00,214.39,215.19,214.29,214.8,3658.0,214.39,215.19,214.29,214.8,3658.0
2020-09-04 14:10:00,214.76,214.86,214.3,214.3,24911.0,214.76,214.86,214.3,214.3,24911.0
2020-09-04 14:15:00,214.21,214.85,214.16,214.52,5525.0,214.21,214.85,214.16,214.52,5525.0
2020-09-04 14:20:00,214.61,215.25,214.45,215.2,4804.0,214.61,215.25,214.45,215.2,4804.0
2020-09-04 14:25:00,215.21,215.77,215.21,215.56,8452.0,215.21,215.77,215.21,215.56,8452.0
2020-09-04 14:30:00,215.6,215.8,215.23,215.55,8131.0,215.6,215.8,215.23,215.55,8131.0
2020-09-04 14:35:00,215.8,216.44,215.68,216.43,7866.0,215.8,216.44,215.68,216.43,7866.0
2020-09-04 14:40:00,216.42,217.17,216.42,216.69,6934.0,216.42,217.17,216.42,216.69,6934.0
2020-09-04 14:45:00,216.86,218.08,216.86,217.3,12666.0,216.86,218.08,216.86,217.3,12666.0
2020-09-04 14:50:00,217.48,217.49,216.92,216.98,12947.0,217.48,217.49,216.92,216.98,12947.0
2020-09-04 14:55:00,217.13,217.4,216.8,217.12,18628.0,217.13,217.4,216.8,217.12,18628.0
2020-09-04 15:00:00,217.14,218.0,216.89,217.83,18682.0,217.14,218.0,216.89,217.83,18682.0
2020-09-04 15:05:00,217.64,218.07,217.45,218.07,13472.0,217.64,218.07,217.45,218.07,13472.0
2020-09-04 15:10:00,217.96,217.96,217.02,217.1,18970.0,217.96,217.96,217.02,217.1,18970.0
2020-09-04 15:15:00,217.1,218.66,217.0,218.34,20173.0,217.1,218.66,217.0,218.34,20173.0
2020-09-04 15:20:00,218.17,218.55,218.17,218.43,11379.0,218.17,218.55,218.17,218.43,11379.0
2020-09-04 15:25:00,218.43,218.43,217.85,217.99,16040.0,218.43,218.43,217.85,217.99,16040.0
2020-09-04 15:30:00,218.0,218.07,217.07,217.21,14948.0,218.0,218.07,217.07,217.21,14948.0
2020-09-04 15:35:00,217.28,217.37,215.89,216.68,24478.0,217.28,217.37,215.89,216.68,24478.0
2020-09-04 15:40:00,216.57,216.89,216.38,216.55,24718.0,216.57,216.89,216.38,216.55,24718.0
2020-09-04 15:45:00,216.5,217.21,216.19,216.19,28627.0,216.5,217.21,216.19,216.19,28627.0
2020-09-04 15:50:00,216.13,216.41,215.79,216.06,42391.0,216.13,216.41,215.79,216.06,42391.0
2020-09-04 15:55:00,216.02,216.17,215.38,215.81,102960.0,216.02,216.17,215.38,215.81,102960.0
2020-09-08 09:30:00,208.89,210.86,208.1,209.89,67114.0,208.89,210.86,208.1,209.89,67114.0
2020-09-08 09:35:00,209.08,210.57,208.79,209.41,103234.0,209.08,210.57,208.79,209.41,103234.0
2020-09-08 09:40:00,209.25,210.14,208.01,210.02,39491.0,209.25,210.14,208.01,210.02,39491.0
2020-09-08 09:45:00,209.87,211.39,209.41,210.32,45536.0,209.87,211.39,209.41,210.32,45536.0
2020-09-08 09:50:00,209.96,211.99,209.9,211.52,58287.0,209.96,211.99,209.9,211.52,58287.0
2020-09-08 09:55:00,211.4,212.44,210.92,212.06,28814.0,211.4,212.44,210.92,212.06,28814.0
2020-09-08 10:00:00,212.18,212.58,211.6,212.1,24943.0,212.18,212.58,211.6,212.1,24943.0
2020-09-08 10:05:00,212.23,212.28,210.84,212.16,45809.0,212.23,212.28,210.84,212.16,45809.0
2020-09-08 10:10:00,212.28,212.97,212.08,212.55,12902.0,212.28,212.97,212.08,212.55,12902.0
2020-09-08 10:15:00,212.58,212.98,212.4,212.52,9651.0,212.58,212.98,212.4,212.52,9651.0
2020-09-08 10:20:00,212.61,213.96,212.57,213.96,13687.0,212.61,213.96,212.57,213.96,13687.0
2020-09-08 10:25:00,214.59,214.6,213.53,213.96,7398.0,214.59,214.6,213.53,213.96,7398.0
2020-09-08 10:30:00,214.0,214.59,212.5,213.24,27734.0,214.0,214.59,212.5,213.24,27734.0
2020-09-08 10:35:00,213.24,213.27,211.74,212.43,14113.0,213.24,213.27,211.74,212.43,14113.0
2020-09-08 10:40:00,212.35,212.59,210.83,211.56,14216.0,212.35,212.59,210.83,211.56,14216.0
2020-09-08 10:45:00,211.18,211.55,210.75,210.95,9877.0,211.18,211.55,210.75,210.95,9877.0
2020-09-08 10:50:00,210.81,212.35,210.75,211.45,14932.0,210.81,212.35,210.75,211.45,14932.0
2020-09-08 10:55:00,211.63,212.25,211.41,211.67,19699.0,211.63,212.25,211.41,211.67,19699.0
2020-09-08 11:00:00,211.64,212.52,210.86,210.86,10528.0,211.64,212.52,210.86,210.86,10528.0
2020-09-08 11:05:00,210.96,211.78,210.42,211.25,5265.0,210.96,211.78,210.42,211.25,5265.0
2020-09-08 11:10:00,211.36,212.54,211.36,212.09,5762.0,211.36,212.54,211.36,212.09,5762.0
2020-09-08 11:15:00,212.42,212.84,212.07,212.57,18182.0,212.42,212.84,212.07,212.57,18182.0
2020-09-08 11:20:00,212.65,212.65,211.17,211.75,10630.0,212.65,212.65,211.17,211.75,10630.0
2020-09-08 11:25:00,212.03,212.42,211.39,212.15,10041.0,212.03,212.42,211.39,212.15,10041.0
2020-09-08 11:30:00,212.12,212.52,211.2,211.23,45540.0,212.12,212.52,211.2,211.23,45540.0
2020-09-08 11:35:00,211.55,211.82,210.73,210.73,11735.0,211.55,211.82,210.73,210.73,11735.0
2020-09-08 11:40:00,210.51,210.94,210.17,210.63,8684.0,210.51,210.94,210.17,210.63,8684.0
2020-09-08 11:45:00,210.53,211.02,209.93,210.46,10131.0,210.53,211.02,209.93,210.46,10131.0
2020-09-08 11:50:00,210.6,210.67,209.7,210.08,12290.0,210.6,210.67,209.7,210.08,12290.0
2020-09-08 11:55:00,209.93,211.06,209.83,210.92,9238.0,209.93,211.06,209.83,210.92,9238.0
2020-09-08 12:00:00,210.8,211.27,210.64,210.92,14528.0,210.8,211.27,210.64,210.92,14528.0
2020-09-08 12:05:00,211.01,211.21,210.76,210.86,12895.0,211.01,211.21,210.76,210.86,12895.0
2020-09-08 12:10:00,210.8,210.95,210.2,210.22,20354.0,210.8,210.95,210.2,210.22,20354.0
2020-09-08 12:15:00,210.24,210.38,209.55,209.71,7007.0,210.24,210.38,209.55,209.71,7007.0
2020-09-08 12:20:00,209.71,210.34,209.5,210.31,7313.0,209.71,210.34,209.5,210.31,7313.0
2020-09-08 12:25:00,209.94,210.19,209.2,209.26,4856.0,209.94,210.19,209.2,209.26,4856.0
2020-09-08 12:30:00,209.22,209.29,208.77,209.0,12768.0,209.22,209.29,208.77,209.0,12768.0
2020-09-08 12:35:00,208.97,209.69,208.87,209.68,10165.0,208.97,209.69,208.87,209.68,10165.0
2020-09-08 12:40:00,209.71,209.71,209.19,209.33,7786.0,209.71,209.71,209.19,209.33,7786.0
2020-09-08 12:45:00,209.28,210.13,209.28,209.92,12939.0,209.28,210.13,209.28,209.92,12939.0
2020-09-08 12:50:00,209.93,210.11,209.62,209.99,9569.0,209.93,210.11,209.62,209.99,9569.0
2020-09-08 12:55:00,210.01,210.1,209.63,209.93,7025.0,210.01,210.1,209.63,209.93,7025.0
2020-09-08 13:00:00,209.91,209.91,209.22,209.3,4379.0,209.91,209.91,209.22,209.3,4379.0
2020-09-08 13:05:00,209.28,209.28,208.11,208.11,92681.0,209.28,209.28,208.11,208.11,92681.0
2020-09-08 13:10:00,208.25,208.43,207.8,208.35,28714.0,208.25,208.43,207.8,208.35,28714.0
2020-09-08 13:15:00,208.33,208.89,208.33,208.8,7444.0,208.33,208.89,208.33,208.8,7444.0
2020-09-08 13:20:00,208.52,208.55,208.03,208.07,15184.0,208.52,208.55,208.03,208.07,15184.0
2020-09-08 13:25:00,208.04,208.06,207.38,207.38,8149.0,208.04,208.06,207.38,207.38,8149.0
2020-09-08 13:30:00,207.44,208.28,207.34,208.02,15235.0,207.44,208.28,207.34,208.02,15235.0
2020-09-08 13:35:00,207.93,208.52,207.81,208.41,8155.0,207.93,208.52,207.81,208.41,8155.0
2020-09-08 13:40:00,208.41,208.83,208.4,208.81,4901.0,208.41,208.83,208.4,208.81,4901.0
2020-09-08 13:45:00,208.91,209.91,208.85,209.83,13389.0,208.91,209.91,208.85,209.83,13389.0
2020-09-08 13:50:00,209.88,210.76,209.78,210.76,40433.0,209.88,210.76,209.78,210.76,40433.0
2020-09-08 13:55:00,210.91,210.92,210.12,210.54,12138.0,210.91,210.92,210.12,210.54,12138.0
2020-09-08 14:00:00,210.4,210.84,210.39,210.49,20102.0,210.4,210.84,210.39,210.49,20102.0
2020-09-08 14:05:00,210.43,210.51,209.82,210.02,11996.0,210.43,210.51,209.82,210.02,11996.0
2020-09-08 14:10:00,209.99,210.34,209.86,209.86,12367.0,209.99,210.34,209.86,209.86,12367.0
2020-09-08 14:15:00,209.83,210.04,209.5,209.84,15803.0,209.83,210.04,209.5,209.84,15803.0
2020-09-08 14:20:00,209.84,210.12,209.78,209.93,14226.0,209.84,210.12,209.78,209.93,14226.0
2020-09-08 14:25:00,209.93,210.18,208.89,208.89,8986.0,209.93,210.18,208.89,208.89,8986.0
2020-09-08 14:30:00,208.7,208.7,208.17,208.61,11011.0,208.7,208.7,208.17,208.61,11011.0
2020-09-08 14:35:00,208.62,208.87,207.96,208.06,10812.0,208.62,208.87,207.96,208.06,10812.0
2020-09-08 14:40:00,208.12,208.22,207.55,207.55,11917.0,208.12,208.22,207.55,207.55,11917.0
2020-09-08 14:45:00,207.71,208.44,207.1,208.34,20364.0,207.71,208.44,207.1,208.34,20364.0
2020-09-08 14:50:00,208.25,208.25,207.24,207.48,8307.0,208.25,208.25,207.24,207.48,8307.0
2020-09-08 14:55:00,207.39,209.14,207.39,208.92,18165.0,207.39,209.14,207.39,208.92,18165.0
2020-09-08 15:00:00,208.85,208.88,207.63,207.77,10958.0,208.85,208.88,207.63,207.77,10958.0
2020-09-08 15:05:00,207.93,208.58,207.9,208.58,16645.0,207.93,208.58,207.9,208.58,16645.0
2020-09-08 15:10:00,208.67,209.13,208.63,208.93,7785.0,208.67,209.13,208.63,208.93,7785.0
2020-09-08 15:15:00,208.91,209.29,208.39,208.63,9119.0,208.91,209.29,208.39,208.63,9119.0
2020-09-08 15:20:00,208.73,209.25,208.64,209.05,25590.0,208.73,209.25,208.64,209.05,25590.0
2020-09-08 15:25:00,209.37,210.09,209.0,210.09,12201.0,209.37,210.09,209.0,210.09,12201.0
2020-09-08 15:30:00,209.95,210.29,209.63,209.63,14526.0,209.95,210.29,209.63,209.63,14526.0
2020-09-08 15:35:00,209.71,210.13,209.52,209.57,12248.0,209.71,210.13,209.52,209.57,12248.0
2020-09-08 15:40:00,209.58,209.83,209.44,209.52,40590.0,209.58,209.83,209.44,209.52,40590.0
2020-09-08 15:45:00,209.47,209.47,208.24,209.14,30811.0,209.47,209.47,208.24,209.14,30811.0
2020-09-08 15:50:00,208.98,209.22,208.23,208.29,36751.0,208.98,209.22,208.23,208.29,36751.0
2020-09-08 15:55:00,208.31,208.6,208.15,208.5,99126.0,208.31,208.6,208.15,208.5,99126.0
2020-09-09 09:30:00,213.08,213.78,211.52,212.17,51845.0,213.08,213.78,211.52,212.17,51845.0
2020-09-09 09:35:00,212.09,212.09,207.69,208.05,35521.0,212.09,212.09,207.69,208.05,35521.0
2020-09-09 09:40:00,207.66,209.13,207.36,208.8,16837.0,207.66,209.13,207.36,208.8,16837.0
2020-09-09 09:45:00,208.71,209.51,207.57,208.3,18194.0,208.71,209.51,207.57,208.3,18194.0
2020-09-09 09:50:00,208.13,208.13,206.83,207.52,12722.0,208.13,208.13,206.83,207.52,12722.0
2020-09-09 09:55:00,207.5,208.35,207.16,208.35,9894.0,207.5,208.35,207.16,208.35,9894.0
2020-09-09 10:00:00,208.29,209.42,208.24,209.22,16314.0,208.29,209.42,208.24,209.22,16314.0
2020-09-09 10:05:00,209.15,209.23,208.52,208.64,5976.0,209.15,209.23,208.52,208.64,5976.0
2020-09-09 10:10:00,208.72,209.48,208.47,208.57,6444.0,208.72,209.48,208.47,208.57,6444.0
2020-09-09 10:15:00,208.57,208.89,207.38,207.51,13121.0,208.57,208.89,207.38,207.51,13121.0
2020-09-09 10:20:00,207.34,208.51,207.2,208.45,17517.0,207.34,208.51,207.2,208.45,17517.0
2020-09-09 10:25:00,208.82,209.5,208.76,209.02,20456.0,208.82,209.5,208.76,209.02,20456.0
2020-09-09 10:30:00,208.97,209.2,207.93,208.67,66495.0,208.97,209.2,207.93,208.67,66495.0
2020-09-09 10:35:00,208.77,209.53,208.54,209.53,7998.0,208.77,209.53,208.54,209.53,7998.0
2020-09-09 10:40:00,209.38,209.38,208.33,208.33,12237.0,209.38,209.38,208.33,208.33,12237.0
2020-09-09 10:45:00,208.47,208.8,207.93,207.93,8108.0,208.47,208.8,207.93,207.93,8108.0
2020-09-09 10:50:00,208.1,208.51,207.85,208.27,19076.0,208.1,208.51,207.85,208.27,19076.0
2020-09-09 10:55:00,208.26,208.66,207.81,208.0,11866.0,208.26,208.66,207.81,208.0,11866.0
2020-09-09 11:00:00,208.32,208.36,207.95,207.98,10219.0,208.32,208.36,207.95,207.98,10219.0
2020-09-09 11:05:00,207.86,207.89,207.01,207.01,51374.0,207.86,207.89,207.01,207.01,51374.0
2020-09-09 11:10:00,207.16,207.16,206.54,206.94,25573.0,207.16,207.16,206.54,206.94,25573.0
2020-09-09 11:15:00,206.93,207.26,206.27,206.43,24157.0,206.93,207.26,206.27,206.43,24157.0
2020-09-09 11:20:00,206.52,207.44,206.38,207.4,19499.0,206.52,207.44,206.38,207.4,19499.0
2020-09-09 11:25:00,207.52,208.16,207.47,208.16,10017.0,207.52,208.16,207.47,208.16,10017.0
2020-09-09 11:30:00,208.17,208.17,207.43,207.62,6566.0,208.17,208.17,207.43,207.62,6566.0
2020-09-09 11:35:00,207.67,208.5,207.58,208.38,4242.0,207.67,208.5,207.58,208.38,4242.0
2020-09-09 11:40:00,208.45,208.78,208.17,208.57,12180.0,208.45,208.78,208.17,208.57,12180.0
2020-09-09 11:45:00,208.59,209.74,208.55,209.72,24075.0,208.59,209.74,208.55,209.72,24075.0
2020-09-09 11:50:00,209.76,210.03,209.33,209.83,26630.0,209.76,210.03,209.33,209.83,26630.0
2020-09-09 11:55:00,209.85,210.11,209.74,210.0,7551.0,209.85,210.11,209.74,210.0,7551.0
2020-09-09 12:00:00,210.0,210.42,209.94,210.18,12937.0,210.0,210.42,209.94,210.18,12937.0
2020-09-09 12:05:00,210.18,210.83,210.18,210.76,6462.0,210.18,210.83,210.18,210.76,6462.0
2020-09-09 12:10:00,210.84,210.89,210.37,210.38,8084.0,210.84,210.89,210.37,210.38,8084.0
2020-09-09 12:15:00,210.41,211.0,210.4,210.9,16293.0,210.41,211.0,210.4,210.9,16293.0
2020-09-09 12:20:00,210.95,211.05,210.0,210.02,12978.0,210.95,211.05,210.0,210.02,12978.0
2020-09-09 12:25:00,210.07,210.25,209.87,210.18,5067.0,210.07,210.25,209.87,210.18,5067.0
2020-09-09 12:30:00,210.23,210.37,210.0,210.1,5702.0,210.23,210.37,210.0,210.1,5702.0
2020-09-09 12:35:00,210.13,210.22,209.92,209.99,7104.0,210.13,210.22,209.92,209.99,7104.0
2020-09-09 12:40:00,210.01,211.01,210.01,210.99,7926.0,210.01,211.01,210.01,210.99,7926.0
2020-09-09 12:45:00,210.92,211.01,210.49,210.86,6070.0,210.92,211.01,210.49,210.86,6070.0
2020-09-09 12:50:00,210.82,210.91,210.65,210.81,4175.0,210.82,210.91,210.65,210.81,4175.0
2020-09-09 12:55:00,210.8,211.29,210.68,211.29,6322.0,210.8,211.29,210.68,211.29,6322.0
2020-09-09 13:00:00,211.29,211.33,211.09,211.21,3185.0,211.29,211.33,211.09,211.21,3185.0
2020-09-09 13:05:00,211.21,211.78,211.13,211.78,28609.0,211.21,211.78,211.13,211.78,28609.0
2020-09-09 13:10:00,211.85,211.86,211.29,211.3,5719.0,211.85,211.86,211.29,211.3,5719.0
2020-09-09 13:15:00,211.25,211.44,210.83,211.19,24937.0,211.25,211.44,210.83,211.19,24937.0
2020-09-09 13:20:00,211.2,211.76,211.2,211.58,28988.0,211.2,211.76,211.2,211.58,28988.0
2020-09-09 13:25:00,211.55,211.6,211.0,211.01,4785.0,211.55,211.6,211.0,211.01,4785.0
2020-09-09 13:30:00,211.0,211.09,210.67,210.75,3757.0,211.0,211.09,210.67,210.75,3757.0
2020-09-09 13:35:00,210.76,211.1,210.58,210.59,4137.0,210.76,211.1,210.58,210.59,4137.0
2020-09-09 13:40:00,210.72,210.72,209.92,210.09,10667.0,210.72,210.72,209.92,210.09,10667.0
2020-09-09 13:45:00,210.09,210.5,209.77,210.35,14166.0,210.09,210.5,209.77,210.35,14166.0
2020-09-09 13:50:00,210.27,210.71,210.2,210.71,3655.0,210.27,210.71,210.2,210.71,3655.0
2020-09-09 13:55:00,210.61,210.73,209.9,210.1,3893.0,210.61,210.73,209.9,210.1,3893.0
2020-09-09 14:00:00,210.07,210.22,209.67,209.67,4512.0,210.07,210.22,209.67,209.67,4512.0
2020-09-09 14:05:00,209.8,210.37,209.68,210.26,3600.0,209.8,210.37,209.68,210.26,3600.0
2020-09-09 14:10:00,210.31,210.83,210.24,210.31,5440.0,210.31,210.83,210.24,210.31,5440.0
2020-09-09 14:15:00,210.31,210.98,210.17,210.98,7123.0,210.31,210.98,210.17,210.98,7123.0
2020-09-09 14:20:00,210.97,211.43,210.77,210.82,9288.0,210.97,211.43,210.77,210.82,9288.0
2020-09-09 14:25:00,210.87,210.97,210.42,210.78,6599.0,210.87,210.97,210.42,210.78,6599.0
2020-09-09 14:30:00,210.84,211.4,210.76,211.4,4826.0,210.84,211.4,210.76,211.4,4826.0
2020-09-09 14:35:00,211.3,211.46,211.01,211.23,3761.0,211.3,211.46,211.01,211.23,3761.0
2020-09-09 14:40:00,211.27,211.66,211.26,211.62,5871.0,211.27,211.66,211.26,211.62,5871.0
2020-09-09 14:45:00,211.74,211.74,210.93,210.93,4851.0,211.74,211.74,210.93,210.93,4851.0
2020-09-09 14:50:00,210.99,211.47,210.8,211.41,5546.0,210.99,211.47,210.8,211.41,5546.0
2020-09-09 14:55:00,211.5,211.62,211.14,211.37,9357.0,211.5,211.62,211.14,211.37,9357.0
2020-09-09 15:00:00,211.41,211.83,211.37,211.52,42074.0,211.41,211.83,211.37,211.52,42074.0
2020-09-09 15:05:00,211.53,211.58,211.33,211.58,9202.0,211.53,211.58,211.33,211.58,9202.0
2020-09-09 15:10:00,211.55,211.55,210.82,210.91,8064.0,211.55,211.55,210.82,210.91,8064.0
2020-09-09 15:15:00,210.91,211.13,210.84,210.91,9954.0,210.91,211.13,210.84,210.91,9954.0
2020-09-09 15:20:00,210.98,211.58,210.65,211.58,11516.0,210.98,211.58,210.65,211.58,11516.0
2020-09-09 15:25:00,211.6,212.04,211.57,211.82,9118.0,211.6,212.04,211.57,211.82,9118.0
2020-09-09 15:30:00,211.81,211.95,211.6,211.87,14016.0,211.81,211.95,211.6,211.87,14016.0
2020-09-09 15:35:00,211.9,211.93,211.09,211.11,19817.0,211.9,211.93,211.09,211.11,19817.0
2020-09-09 15:40:00,211.15,211.23,210.55,210.7,17481.0,211.15,211.23,210.55,210.7,17481.0
2020-09-09 15:45:00,210.61,210.66,210.24,210.48,51975.0,210.61,210.66,210.24,210.48,51975.0
2020-09-09 15:50:00,210.38,211.6,210.22,211.55,69803.0,210.38,211.6,210.22,211.55,69803.0
2020-09-09 15:55:00,211.53,211.53,210.54,210.6,96429.0,211.53,211.53,210.54,210.6,96429.0
2020-09-10 09:30:00,211.11,215.52,211.11,215.02,45966.0,211.11,215.52,211.11,215.02,45966.0
2020-09-10 09:35:00,214.56,215.52,213.53,214.22,16362.0,214.56,215.52,213.53,214.22,16362.0
2020-09-10 09:40:00,214.26,214.75,213.71,214.22,22090.0,214.26,214.75,213.71,214.22,22090.0
2020-09-10 09:45:00,214.37,215.09,214.02,214.17,13138.0,214.37,215.09,214.02,214.17,13138.0
2020-09-10 09:50:00,214.08,214.67,213.76,214.33,32408.0,214.08,214.67,213.76,214.33,32408.0
2020-09-10 09:55:00,214.33,215.31,214.27,214.42,10269.0,214.33,215.31,214.27,214.42,10269.0
2020-09-10 10:00:00,214.41,216.09,214.41,215.88,19887.0,214.41,216.09,214.41,215.88,19887.0
2020-09-10 10:05:00,215.97,216.33,215.65,215.88,21584.0,215.97,216.33,215.65,215.88,21584.0
2020-09-10 10:10:00,215.8,215.91,215.3,215.78,9435.0,215.8,215.91,215.3,215.78,9435.0
2020-09-10 10:15:00,215.65,216.08,215.26,215.59,12123.0,215.65,216.08,215.26,215.59,12123.0
2020-09-10 10:20:00,215.35,215.73,214.95,214.99,26740.0,215.35,215.73,214.95,214.99,26740.0
2020-09-10 10:25:00,214.99,215.14,214.63,214.63,35819.0,214.99,215.14,214.63,214.63,35819.0
2020-09-10 10:30:00,214.56,214.74,213.56,213.63,23550.0,214.56,214.74,213.56,213.63,23550.0
2020-09-10 10:35:00,213.65,213.8,213.17,213.8,11611.0,213.65,213.8,213.17,213.8,11611.0
2020-09-10 10:40:00,213.68,214.11,213.67,213.81,10710.0,213.68,214.11,213.67,213.81,10710.0
2020-09-10 10:45:00,213.71,213.89,211.39,211.6,18744.0,213.71,213.89,211.39,211.6,18744.0
2020-09-10 10:50:00,211.64,212.52,211.45,211.68,18878.0,211.64,212.52,211.45,211.68,18878.0
2020-09-10 10:55:00,211.92,212.17,210.6,210.6,18415.0,211.92,212.17,210.6,210.6,18415.0
2020-09-10 11:00:00,210.35,211.24,209.94,211.22,23710.0,210.35,211.24,209.94,211.22,23710.0
2020-09-10 11:05:00,211.43,212.66,211.41,212.66,9861.0,211.43,212.66,211.41,212.66,9861.0
2020-09-10 11:10:00,212.47,213.47,211.97,213.47,16082.0,212.47,213.47,211.97,213.47,16082.0
2020-09-10 11:15:00,213.47,213.62,212.4,212.69,14760.0,213.47,213.62,212.4,212.69,14760.0
2020-09-10 11:20:00,213.04,213.61,212.9,213.31,5185.0,213.04,213.61,212.9,213.31,5185.0
2020-09-10 11:25:00,213.3,213.37,212.85,213.2,6945.0,213.3,213.37,212.85,213.2,6945.0
2020-09-10 11:30:00,213.27,213.29,212.31,212.47,6271.0,213.27,213.29,212.31,212.47,6271.0
2020-09-10 11:35:00,212.73,213.06,212.28,213.06,1917.0,212.73,213.06,212.28,213.06,1917.0
2020-09-10 11:40:00,213.04,213.62,212.94,213.43,4577.0,213.04,213.62,212.94,213.43,4577.0
2020-09-10 11:45:00,213.45,213.79,212.95,213.72,4300.0,213.45,213.79,212.95,213.72,4300.0
2020-09-10 11:50:00,213.9,213.9,213.0,213.05,11437.0,213.9,213.9,213.0,213.05,11437.0
2020-09-10 11:55:00,212.51,212.58,212.24,212.44,3744.0,212.51,212.58,212.24,212.44,3744.0
2020-09-10 12:00:00,212.46,212.81,211.88,212.02,4162.0,212.46,212.81,211.88,212.02,4162.0
2020-09-10 12:05:00,212.04,212.46,212.04,212.22,3620.0,212.04,212.46,212.04,212.22,3620.0
2020-09-10 12:10:00,212.32,212.61,212.01,212.1,2539.0,212.32,212.61,212.01,212.1,2539.0
2020-09-10 12:15:00,212.09,212.25,211.54,212.1,7617.0,212.09,212.25,211.54,212.1,7617.0
2020-09-10 12:20:00,212.13,212.19,210.93,211.07,7050.0,212.13,212.19,210.93,211.07,7050.0
2020-09-10 12:25:00,210.98,211.35,210.86,211.16,4530.0,210.98,211.35,210.86,211.16,4530.0
2020-09-10 12:30:00,211.29,211.53,211.02,211.37,6792.0,211.29,211.53,211.02,211.37,6792.0
2020-09-10 12:35:00,211.18,211.18,209.6,209.68,19864.0,211.18,211.18,209.6,209.68,19864.0
2020-09-10 12:40:00,209.78,210.48,209.7,210.05,7724.0,209.78,210.48,209.7,210.05,7724.0
2020-09-10 12:45:00,210.08,210.56,210.08,210.38,4025.0,210.08,210.56,210.08,210.38,4025.0
2020-09-10 12:50:00,210.43,210.91,210.43,210.65,9322.0,210.43,210.91,210.43,210.65,9322.0
2020-09-10 12:55:00,210.62,210.77,210.48,210.59,5631.0,210.62,210.77,210.48,210.59,5631.0
2020-09-10 13:00:00,210.44,211.05,210.2,211.05,2900.0,210.44,211.05,210.2,211.05,2900.0
2020-09-10 13:05:00,211.09,211.09,210.75,210.96,6400.0,211.09,211.09,210.75,210.96,6400.0
2020-09-10 13:10:00,210.91,211.06,210.65,210.66,3896.0,210.91,211.06,210.65,210.66,3896.0
2020-09-10 13:15:00,210.7,211.36,210.7,211.25,5505.0,210.7,211.36,210.7,211.25,5505.0
2020-09-10 13:20:00,211.32,211.39,211.0,211.0,3129.0,211.32,211.39,211.0,211.0,3129.0
2020-09-10 13:25:00,210.87,210.99,210.18,210.29,3636.0,210.87,210.99,210.18,210.29,3636.0
2020-09-10 13:30:00,210.35,210.94,210.31,210.86,3601.0,210.35,210.94,210.31,210.86,3601.0
2020-09-10 13:35:00,210.9,210.9,210.37,210.37,5217.0,210.9,210.9,210.37,210.37,5217.0
2020-09-10 13:40:00,210.27,210.27,210.05,210.05,2800.0,210.27,210.27,210.05,210.05,2800.0
2020-09-10 13:45:00,210.09,210.85,210.09,210.52,9286.0,210.09,210.85,210.09,210.52,9286.0
2020-09-10 13:50:00,210.58,210.58,209.76,209.76,6710.0,210.58,210.58,209.76,209.76,6710.0
2020-09-10 13:55:00,209.75,209.83,209.33,209.48,4797.0,209.75,209.83,209.33,209.48,4797.0
2020-09-10 14:00:00,209.62,209.73,209.31,209.72,4908.0,209.62,209.73,209.31,209.72,4908.0
2020-09-10 14:05:00,209.69,209.69,209.13,209.29,2807.0,209.69,209.69,209.13,209.29,2807.0
2020-09-10 14:10:00,209.42,209.42,208.54,208.69,7257.0,209.42,209.42,208.54,208.69,7257.0
2020-09-10 14:15:00,208.76,208.76,207.75,207.75,8832.0,208.76,208.76,207.75,207.75,8832.0
2020-09-10 14:20:00,208.01,208.09,206.84,206.95,11970.0,208.01,208.09,206.84,206.95,11970.0
2020-09-10 14:25:00,206.96,207.25,205.85,205.86,24161.0,206.96,207.25,205.85,205.86,24161.0
2020-09-10 14:30:00,205.98,207.15,205.91,206.83,15440.0,205.98,207.15,205.91,206.83,15440.0
2020-09-10 14:35:00,206.67,207.45,206.61,207.39,10560.0,206.67,207.45,206.61,207.39,10560.0
2020-09-10 14:40:00,207.43,207.43,206.34,206.53,10795.0,207.43,207.43,206.34,206.53,10795.0
2020-09-10 14:45:00,206.7,207.65,206.61,207.65,9585.0,206.7,207.65,206.61,207.65,9585.0
2020-09-10 14:50:00,207.53,207.62,206.73,206.78,10438.0,207.53,207.62,206.73,206.78,10438.0
2020-09-10 14:55:00,206.93,208.25,206.76,208.23,13858.0,206.93,208.25,206.76,208.23,13858.0
2020-09-10 15:00:00,208.24,208.24,207.33,207.33,12445.0,208.24,208.24,207.33,207.33,12445.0
2020-09-10 15:05:00,207.23,207.28,206.18,206.41,10536.0,207.23,207.28,206.18,206.41,10536.0
2020-09-10 15:10:00,206.26,206.58,206.01,206.27,7506.0,206.26,206.58,206.01,206.27,7506.0
2020-09-10 15:15:00,206.12,206.44,205.47,205.55,13714.0,206.12,206.44,205.47,205.55,13714.0
2020-09-10 15:20:00,205.62,206.61,205.38,206.09,9202.0,205.62,206.61,205.38,206.09,9202.0
2020-09-10 15:25:00,206.13,206.99,205.87,206.94,13063.0,206.13,206.99,205.87,206.94,13063.0
2020-09-10 15:30:00,206.93,208.08,206.71,207.97,21432.0,206.93,208.08,206.71,207.97,21432.0
2020-09-10 15:35:00,207.96,208.15,206.92,207.58,67657.0,207.96,208.15,206.92,207.58,67657.0
2020-09-10 15:40:00,207.64,208.55,207.48,208.43,16238.0,207.64,208.55,207.48,208.43,16238.0
2020-09-10 15:45:00,208.35,208.57,207.45,207.68,31959.0,208.35,208.57,207.45,207.68,31959.0
2020-09-10 15:50:00,207.55,208.68,207.42,207.83,149917.0,207.55,208.68,207.42,207.83,149917.0
2020-09-10 15:55:00,207.7,208.29,206.92,207.01,101871.0,207.7,208.29,206.92,207.01,101871.0
2020-09-11 09:30:00,210.25,210.51,208.6,209.26,21482.0,210.25,210.51,208.6,209.26,21482.0
2020-09-11 09:35:00,209.25,210.05,208.04,208.12,23868.0,209.25,210.05,208.04,208.12,23868.0
2020-09-11 09:40:00,208.1,208.82,206.84,207.03,24876.0,208.1,208.82,206.84,207.03,24876.0
2020-09-11 09:45:00,207.0,208.7,207.0,208.25,16653.0,207.0,208.7,207.0,208.25,16653.0
2020-09-11 09:50:00,208.2,208.56,207.12,208.37,13283.0,208.2,208.56,207.12,208.37,13283.0
2020-09-11 09:55:00,207.86,208.03,205.66,205.73,9543.0,207.86,208.03,205.66,205.73,9543.0
2020-09-11 10:00:00,206.21,206.78,205.66,206.6,7182.0,206.21,206.78,205.66,206.6,7182.0
2020-09-11 10:05:00,206.54,206.79,205.66,205.67,8596.0,206.54,206.79,205.66,205.67,8596.0
2020-09-11 10:10:00,205.42,206.71,205.34,206.54,5866.0,205.42,206.71,205.34,206.54,5866.0
2020-09-11 10:15:00,206.31,208.08,206.28,208.07,24342.0,206.31,208.08,206.28,208.07,24342.0
2020-09-11 10:20:00,208.17,208.41,207.72,207.93,28872.0,208.17,208.41,207.72,207.93,28872.0
2020-09-11 10:25:00,207.8,208.16,207.29,207.75,8850.0,207.8,208.16,207.29,207.75,8850.0
2020-09-11 10:30:00,207.8,208.27,207.69,207.81,10988.0,207.8,208.27,207.69,207.81,10988.0
2020-09-11 10:35:00,207.86,208.19,207.67,207.81,12156.0,207.86,208.19,207.67,207.81,12156.0
2020-09-11 10:40:00,207.71,208.31,207.71,208.14,10149.0,207.71,208.31,207.71,208.14,10149.0
2020-09-11 10:45:00,208.2,208.76,208.12,208.76,8479.0,208.2,208.76,208.12,208.76,8479.0
2020-09-11 10:50:00,208.68,209.02,208.37,208.49,19319.0,208.68,209.02,208.37,208.49,19319.0
2020-09-11 10:55:00,208.41,209.38,208.23,209.04,25627.0,208.41,209.38,208.23,209.04,25627.0
2020-09-11 11:00:00,209.11,209.8,208.94,209.65,5169.0,209.11,209.8,208.94,209.65,5169.0
2020-09-11 11:05:00,209.72,210.19,209.72,209.91,12191.0,209.72,210.19,209.72,209.91,12191.0
2020-09-11 11:10:00,209.93,210.2,209.52,209.63,5587.0,209.93,210.2,209.52,209.63,5587.0
2020-09-11 11:15:00,209.7,210.03,209.49,209.65,5891.0,209.7,210.03,209.49,209.65,5891.0
2020-09-11 11:20:00,209.77,209.78,208.4,208.4,7001.0,209.77,209.78,208.4,208.4,7001.0
2020-09-11 11:25:00,208.19,208.23,207.77,207.95,15502.0,208.19,208.23,207.77,207.95,15502.0
2020-09-11 11:30:00,207.72,207.72,206.36,206.43,15632.0,207.72,207.72,206.36,206.43,15632.0
2020-09-11 11:35:00,206.36,206.77,206.21,206.75,14915.0,206.36,206.77,206.21,206.75,14915.0
2020-09-11 11:40:00,207.11,207.19,206.79,207.0,6444.0,207.11,207.19,206.79,207.0,6444.0
2020-09-11 11:45:00,207.11,207.12,206.56,206.56,7124.0,207.11,207.12,206.56,206.56,7124.0
2020-09-11 11:50:00,206.46,206.78,206.18,206.37,8879.0,206.46,206.78,206.18,206.37,8879.0
2020-09-11 11:55:00,206.46,206.46,205.85,205.85,4234.0,206.46,206.46,205.85,205.85,4234.0
2020-09-11 12:00:00,205.8,206.41,205.41,206.33,5091.0,205.8,206.41,205.41,206.33,5091.0
2020-09-11 12:05:00,206.44,206.45,205.69,205.8,4114.0,206.44,206.45,205.69,205.8,4114.0
2020-09-11 12:10:00,205.93,205.98,205.36,205.59,3925.0,205.93,205.98,205.36,205.59,3925.0
2020-09-11 12:15:00,205.64,205.64,204.92,205.21,10675.0,205.64,205.64,204.92,205.21,10675.0
2020-09-11 12:20:00,205.24,205.91,205.24,205.91,6071.0,205.24,205.91,205.24,205.91,6071.0
2020-09-11 12:25:00,205.91,206.11,205.53,205.85,14456.0,205.91,206.11,205.53,205.85,14456.0
2020-09-11 12:30:00,205.72,205.72,204.36,204.71,9065.0,205.72,205.72,204.36,204.71,9065.0
2020-09-11 12:35:00,204.7,204.7,203.81,204.04,9925.0,204.7,204.7,203.81,204.04,9925.0
2020-09-11 12:40:00,204.06,204.06,203.56,203.94,5408.0,204.06,204.06,203.56,203.94,5408.0
2020-09-11 12:45:00,203.78,204.24,203.77,204.06,3004.0,203.78,204.24,203.77,204.06,3004.0
2020-09-11 12:50:00,204.28,204.51,204.02,204.02,5325.0,204.28,204.51,204.02,204.02,5325.0
2020-09-11 12:55:00,204.16,204.16,203.21,203.21,10189.0,204.16,204.16,203.21,203.21,10189.0
2020-09-11 13:00:00,203.35,203.69,202.92,203.12,5242.0,203.35,203.69,202.92,203.12,5242.0
2020-09-11 13:05:00,202.94,203.0,202.41,202.67,7467.0,202.94,203.0,202.41,202.67,7467.0
2020-09-11 13:10:00,202.72,202.91,202.33,202.51,3625.0,202.72,202.91,202.33,202.51,3625.0
2020-09-11 13:15:00,202.51,203.02,202.16,202.58,5621.0,202.51,203.02,202.16,202.58,5621.0
2020-09-11 13:20:00,202.71,202.96,202.42,202.58,5632.0,202.71,202.96,202.42,202.58,5632.0
2020-09-11 13:25:00,202.5,202.78,202.27,202.38,5411.0,202.5,202.78,202.27,202.38,5411.0
2020-09-11 13:30:00,202.16,202.23,201.39,201.62,7009.0,202.16,202.23,201.39,201.62,7009.0
2020-09-11 13:35:00,201.51,202.37,201.51,202.26,8861.0,201.51,202.37,201.51,202.26,8861.0
2020-09-11 13:40:00,202.07,203.36,202.07,203.06,17056.0,202.07,203.36,202.07,203.06,17056.0
2020-09-11 13:45:00,203.21,203.41,203.14,203.28,6020.0,203.21,203.41,203.14,203.28,6020.0
2020-09-11 13:50:00,203.3,204.03,203.07,203.52,7047.0,203.3,204.03,203.07,203.52,7047.0
2020-09-11 13:55:00,203.53,203.55,202.89,202.99,7749.0,203.53,203.55,202.89,202.99,7749.0
2020-09-11 14:00:00,203.12,203.86,202.89,203.86,12273.0,203.12,203.86,202.89,203.86,12273.0
2020-09-11 14:05:00,203.76,204.61,203.76,204.61,8375.0,203.76,204.61,203.76,204.61,8375.0
2020-09-11 14:10:00,204.5,205.09,204.31,205.0,11093.0,204.5,205.09,204.31,205.0,11093.0
2020-09-11 14:15:00,205.02,205.03,204.41,204.79,5793.0,205.02,205.03,204.41,204.79,5793.0
2020-09-11 14:20:00,204.62,205.08,204.2,205.08,9984.0,204.62,205.08,204.2,205.08,9984.0
2020-09-11 14:25:00,204.88,205.0,204.64,204.64,6600.0,204.88,205.0,204.64,204.64,6600.0
2020-09-11 14:30:00,204.61,205.58,204.61,205.27,6798.0,204.61,205.58,204.61,205.27,6798.0
2020-09-11 14:35:00,205.43,206.0,205.33,205.95,7075.0,205.43,206.0,205.33,205.95,7075.0
2020-09-11 14:40:00,205.82,206.15,205.28,205.99,6069.0,205.82,206.15,205.28,205.99,6069.0
2020-09-11 14:45:00,205.87,206.0,205.54,205.68,11043.0,205.87,206.0,205.54,205.68,11043.0
2020-09-11 14:50:00,205.85,206.32,205.74,206.1,5990.0,205.85,206.32,205.74,206.1,5990.0
2020-09-11 14:55:00,206.1,206.62,205.52,205.62,10812.0,206.1,206.62,205.52,205.62,10812.0
2020-09-11 15:00:00,205.5,205.51,204.65,204.9,7774.0,205.5,205.51,204.65,204.9,7774.0
2020-09-11 15:05:00,204.71,204.95,204.3,204.42,6071.0,204.71,204.95,204.3,204.42,6071.0
2020-09-11 15:10:00,204.46,205.13,204.31,204.98,32821.0,204.46,205.13,204.31,204.98,32821.0
2020-09-11 15:15:00,205.0,206.16,204.99,206.11,5265.0,205.0,206.16,204.99,206.11,5265.0
2020-09-11 15:20:00,206.02,206.9,206.0,206.86,17440.0,206.02,206.9,206.0,206.86,17440.0
2020-09-11 15:25:00,206.81,207.43,206.65,207.18,17168.0,206.81,207.43,206.65,207.18,17168.0
2020-09-11 15:30:00,207.34,207.74,207.05,207.14,12507.0,207.34,207.74,207.05,207.14,12507.0
2020-09-11 15:35:00,207.06,207.06,206.38,206.51,6243.0,207.06,207.06,206.38,206.51,6243.0
2020-09-11 15:40:00,206.53,206.81,206.39,206.62,41329.0,206.53,206.81,206.39,206.62,41329.0
2020-09-11 15:45:00,206.6,206.84,206.37,206.53,18802.0,206.6,206.84,206.37,206.53,18802.0
2020-09-11 15:50:00,206.43,206.43,205.74,205.89,31948.0,206.43,206.43,205.74,205.89,31948.0
2020-09-11 15:55:00,205.85,206.5,205.82,206.2,44248.0,205.85,206.5,205.82,206.2,44248.0
2020-09-14 09:30:00,209.08,209.85,205.15,205.97,25980.0,209.08,209.85,205.15,205.97,25980.0
2020-09-14 09:35:00,206.17,206.5,205.14,206.35,15075.0,206.17,206.5,205.14,206.35,15075.0
2020-09-14 09:40:00,207.9,208.58,207.5,208.58,19445.0,207.9,208.58,207.5,208.58,19445.0
2020-09-14 09:45:00,208.52,210.01,208.37,209.67,20105.0,208.52,210.01,208.37,209.67,20105.0
2020-09-14 09:50:00,209.94,210.05,209.1,209.11,12341.0,209.94,210.05,209.1,209.11,12341.0
2020-09-14 09:55:00,209.21,209.73,209.14,209.57,13530.0,209.21,209.73,209.14,209.57,13530.0
2020-09-14 10:00:00,209.4,210.09,208.66,209.22,11377.0,209.4,210.09,208.66,209.22,11377.0
2020-09-14 10:05:00,209.38,210.33,209.33,210.33,9579.0,209.38,210.33,209.33,210.33,9579.0
2020-09-14 10:10:00,210.38,210.78,210.24,210.49,9506.0,210.38,210.78,210.24,210.49,9506.0
2020-09-14 10:15:00,210.5,211.06,210.04,211.06,15340.0,210.5,211.06,210.04,211.06,15340.0
2020-09-14 10:20:00,211.0,211.39,210.45,210.75,15371.0,211.0,211.39,210.45,210.75,15371.0
2020-09-14 10:25:00,210.73,211.0,210.51,210.98,18458.0,210.73,211.0,210.51,210.98,18458.0
2020-09-14 10:30:00,210.97,211.0,210.01,210.28,21491.0,210.97,211.0,210.01,210.28,21491.0
2020-09-14 10:35:00,210.27,210.76,210.1,210.33,5076.0,210.27,210.76,210.1,210.33,5076.0
2020-09-14 10:40:00,210.26,210.32,209.92,210.13,4426.0,210.26,210.32,209.92,210.13,4426.0
2020-09-14 10:45:00,209.83,209.83,209.1,209.1,3225.0,209.83,209.83,209.1,209.1,3225.0
2020-09-14 10:50:00,209.12,209.23,208.94,209.08,45474.0,209.12,209.23,208.94,209.08,45474.0
2020-09-14 10:55:00,209.09,209.29,208.89,209.22,7150.0,209.09,209.29,208.89,209.22,7150.0
2020-09-14 11:00:00,209.3,209.3,208.75,208.75,4200.0,209.3,209.3,208.75,208.75,4200.0
2020-09-14 11:05:00,209.03,209.35,208.98,209.17,8777.0,209.03,209.35,208.98,209.17,8777.0
2020-09-14 11:10:00,209.14,209.18,208.81,208.87,3415.0,209.14,209.18,208.81,208.87,3415.0
2020-09-14 11:15:00,208.87,209.37,208.87,209.18,5091.0,208.87,209.37,208.87,209.18,5091.0
2020-09-14 11:20:00,209.05,209.21,208.91,208.91,4039.0,209.05,209.21,208.91,208.91,4039.0
2020-09-14 11:25:00,208.9,209.16,208.59,209.04,4444.0,208.9,209.16,208.59,209.04,4444.0
2020-09-14 11:30:00,209.12,209.39,208.41,208.76,6258.0,209.12,209.39,208.41,208.76,6258.0
2020-09-14 11:35:00,208.89,209.05,208.53,208.94,9275.0,208.89,209.05,208.53,208.94,9275.0
2020-09-14 11:40:00,208.95,209.64,208.75,209.4,7272.0,208.95,209.64,208.75,209.4,7272.0
2020-09-14 11:45:00,209.52,210.0,209.34,209.73,22214.0,209.52,210.0,209.34,209.73,22214.0
2020-09-14 11:50:00,209.67,209.96,209.37,209.64,22209.0,209.67,209.96,209.37,209.64,22209.0
2020-09-14 11:55:00,209.64,209.74,209.41,209.6,10028.0,209.64,209.74,209.41,209.6,10028.0
2020-09-14 12:00:00,209.67,210.35,209.29,210.22,64006.0,209.67,210.35,209.29,210.22,64006.0
2020-09-14 12:05:00,210.16,210.31,209.96,210.12,6058.0,210.16,210.31,209.96,210.12,6058.0
2020-09-14 12:10:00,210.08,210.22,209.72,209.85,7425.0,210.08,210.22,209.72,209.85,7425.0
2020-09-14 12:15:00,209.85,209.87,209.28,209.28,8114.0,209.85,209.87,209.28,209.28,8114.0
2020-09-14 12:20:00,209.19,209.19,208.26,208.4,8877.0,209.19,209.19,208.26,208.4,8877.0
2020-09-14 12:25:00,208.49,208.57,208.01,208.24,6705.0,208.49,208.57,208.01,208.24,6705.0
2020-09-14 12:30:00,208.28,208.52,208.18,208.26,4457.0,208.28,208.52,208.18,208.26,4457.0
2020-09-14 12:35:00,208.23,208.46,208.05,208.06,14404.0,208.23,208.46,208.05,208.06,14404.0
2020-09-14 12:40:00,208.03,208.64,208.02,208.56,4997.0,208.03,208.64,208.02,208.56,4997.0
2020-09-14 12:45:00,208.58,208.62,208.31,208.35,2908.0,208.58,208.62,208.31,208.35,2908.0
2020-09-14 12:50:00,208.29,208.63,208.1,208.1,4364.0,208.29,208.63,208.1,208.1,4364.0
2020-09-14 12:55:00,208.18,208.36,208.01,208.29,5674.0,208.18,208.36,208.01,208.29,5674.0
2020-09-14 13:00:00,208.52,208.92,208.52,208.52,4987.0,208.52,208.92,208.52,208.52,4987.0
2020-09-14 13:05:00,208.4,208.4,208.0,208.16,4095.0,208.4,208.4,208.0,208.16,4095.0
2020-09-14 13:10:00,208.24,208.28,207.8,207.95,3999.0,208.24,208.28,207.8,207.95,3999.0
2020-09-14 13:15:00,207.98,207.98,207.21,207.21,5290.0,207.98,207.98,207.21,207.21,5290.0
2020-09-14 13:20:00,207.42,207.42,207.0,207.41,5528.0,207.42,207.42,207.0,207.41,5528.0
2020-09-14 13:25:00,207.29,207.75,207.2,207.5,5325.0,207.29,207.75,207.2,207.5,5325.0
2020-09-14 13:30:00,207.52,207.52,206.71,207.25,8262.0,207.52,207.52,206.71,207.25,8262.0
2020-09-14 13:35:00,207.19,207.7,207.05,207.48,10067.0,207.19,207.7,207.05,207.48,10067.0
2020-09-14 13:40:00,207.48,207.92,207.43,207.81,5732.0,207.48,207.92,207.43,207.81,5732.0
2020-09-14 13:45:00,207.7,208.73,207.64,208.66,43079.0,207.7,208.73,207.64,208.66,43079.0
2020-09-14 13:50:00,208.57,208.83,208.35,208.7,8792.0,208.57,208.83,208.35,208.7,8792.0
2020-09-14 13:55:00,208.74,208.8,208.45,208.47,5879.0,208.74,208.8,208.45,208.47,5879.0
2020-09-14 14:00:00,208.32,208.32,207.81,208.22,8506.0,208.32,208.32,207.81,208.22,8506.0
2020-09-14 14:05:00,208.43,208.74,208.4,208.65,9967.0,208.43,208.74,208.4,208.65,9967.0
2020-09-14 14:10:00,208.67,209.0,208.58,208.89,4775.0,208.67,209.0,208.58,208.89,4775.0
2020-09-14 14:15:00,208.91,209.06,208.76,208.9,4194.0,208.91,209.06,208.76,208.9,4194.0
2020-09-14 14:20:00,208.88,209.36,208.8,209.18,3073.0,208.88,209.36,208.8,209.18,3073.0
2020-09-14 14:25:00,209.11,209.11,208.48,208.49,4785.0,209.11,209.11,208.48,208.49,4785.0
2020-09-14 14:30:00,208.66,208.71,208.42,208.42,12209.0,208.66,208.71,208.42,208.42,12209.0
2020-09-14 14:35:00,208.5,208.55,208.38,208.5,3147.0,208.5,208.55,208.38,208.5,3147.0
2020-09-14 14:40:00,208.51,209.0,208.28,208.4,37567.0,208.51,209.0,208.28,208.4,37567.0
2020-09-14 14:45:00,208.47,208.71,208.23,208.54,23673.0,208.47,208.71,208.23,208.54,23673.0
2020-09-14 14:50:00,208.55,209.48,208.54,208.93,6764.0,208.55,209.48,208.54,208.93,6764.0
2020-09-14 14:55:00,208.79,209.74,208.54,209.58,7988.0,208.79,209.74,208.54,209.58,7988.0
2020-09-14 15:00:00,209.56,209.64,209.06,209.35,8331.0,209.56,209.64,209.06,209.35,8331.0
2020-09-14 15:05:00,209.34,209.48,209.08,209.37,6600.0,209.34,209.48,209.08,209.37,6600.0
2020-09-14 15:10:00,209.22,209.37,208.82,209.28,31609.0,209.22,209.37,208.82,209.28,31609.0
2020-09-14 15:15:00,209.19,209.58,208.99,209.58,8533.0,209.19,209.58,208.99,209.58,8533.0
2020-09-14 15:20:00,209.44,209.51,208.62,209.04,8935.0,209.44,209.51,208.62,209.04,8935.0
2020-09-14 15:25:00,209.1,209.23,208.81,209.13,26435.0,209.1,209.23,208.81,209.13,26435.0
2020-09-14 15:30:00,209.11,209.33,208.81,208.89,10162.0,209.11,209.33,208.81,208.89,10162.0
2020-09-14 15:35:00,208.95,209.39,208.76,209.23,13668.0,208.95,209.39,208.76,209.23,13668.0
2020-09-14 15:40:00,209.24,209.36,208.94,209.01,18910.0,209.24,209.36,208.94,209.01,18910.0
2020-09-14 15:45:00,209.09,209.5,208.82,209.44,17441.0,209.09,209.5,208.82,209.44,17441.0
2020-09-14 15:50:00,209.39,209.4,208.44,208.83,42823.0,209.39,209.4,208.44,208.83,42823.0
2020-09-14 15:55:00,208.89,209.04,208.12,208.3,85488.0,208.89,209.04,208.12,208.3,85488.0
2020-09-15 09:30:00,210.7,211.73,210.27,211.04,20893.0,210.7,211.73,210.27,211.04,20893.0
2020-09-15 09:35:00,210.99,211.61,210.29,211.22,10439.0,210.99,211.61,210.29,211.22,10439.0
2020-09-15 09:40:00,211.32,211.52,210.09,210.12,10052.0,211.32,211.52,210.09,210.12,10052.0
2020-09-15 09:45:00,210.22,211.34,210.2,210.94,93436.0,210.22,211.34,210.2,210.94,93436.0
2020-09-15 09:50:00,211.09,212.72,211.03,212.44,20400.0,211.09,212.72,211.03,212.44,20400.0
2020-09-15 09:55:00,212.42,212.94,211.96,211.98,26234.0,212.42,212.94,211.96,211.98,26234.0
2020-09-15 10:00:00,211.9,212.36,211.0,211.27,35077.0,211.9,212.36,211.0,211.27,35077.0
2020-09-15 10:05:00,211.02,211.08,210.46,210.97,8539.0,211.02,211.08,210.46,210.97,8539.0
2020-09-15 10:10:00,210.98,211.12,210.26,210.4,7816.0,210.98,211.12,210.26,210.4,7816.0
2020-09-15 10:15:00,210.35,210.48,209.26,209.62,28395.0,210.35,210.48,209.26,209.62,28395.0
2020-09-15 10:20:00,209.72,210.01,209.32,209.34,9544.0,209.72,210.01,209.32,209.34,9544.0
2020-09-15 10:25:00,209.26,209.71,209.13,209.13,15044.0,209.26,209.71,209.13,209.13,15044.0
2020-09-15 10:30:00,209.09,209.09,208.31,208.42,17498.0,209.09,209.09,208.31,208.42,17498.0
2020-09-15 10:35:00,208.42,209.0,208.35,208.73,8433.0,208.42,209.0,208.35,208.73,8433.0
2020-09-15 10:40:00,208.3,208.3,207.49,207.53,16036.0,208.3,208.3,207.49,207.53,16036.0
2020-09-15 10:45:00,207.71,207.85,207.38,207.44,7649.0,207.71,207.85,207.38,207.44,7649.0
2020-09-15 10:50:00,207.56,207.85,207.29,207.85,10764.0,207.56,207.85,207.29,207.85,10764.0
2020-09-15 10:55:00,207.86,208.64,207.83,208.64,13313.0,207.86,208.64,207.83,208.64,13313.0
2020-09-15 11:00:00,208.75,208.84,208.63,208.77,5369.0,208.75,208.84,208.63,208.77,5369.0
2020-09-15 11:05:00,208.77,209.16,208.53,209.01,41745.0,208.77,209.16,208.53,209.01,41745.0
2020-09-15 11:10:00,209.09,209.13,208.64,208.85,19512.0,209.09,209.13,208.64,208.85,19512.0
2020-09-15 11:15:00,208.62,208.62,208.32,208.41,4075.0,208.62,208.62,208.32,208.41,4075.0
2020-09-15 11:20:00,208.28,208.44,207.98,208.3,6999.0,208.28,208.44,207.98,208.3,6999.0
2020-09-15 11:25:00,208.23,208.94,208.23,208.71,15243.0,208.23,208.94,208.23,208.71,15243.0
2020-09-15 11:30:00,208.85,209.03,208.78,208.96,7336.0,208.85,209.03,208.78,208.96,7336.0
2020-09-15 11:35:00,209.02,209.02,208.64,208.76,12146.0,209.02,209.02,208.64,208.76,12146.0
2020-09-15 11:40:00,208.79,208.79,208.37,208.54,2970.0,208.79,208.79,208.37,208.54,2970.0
2020-09-15 11:45:00,208.43,208.64,208.22,208.31,4760.0,208.43,208.64,208.22,208.31,4760.0
2020-09-15 11:50:00,208.31,208.31,208.02,208.2,3162.0,208.31,208.31,208.02,208.2,3162.0
2020-09-15 11:55:00,208.12,208.29,208.05,208.14,5845.0,208.12,208.29,208.05,208.14,5845.0
2020-09-15 12:00:00,208.18,208.34,207.93,208.01,11123.0,208.18,208.34,207.93,208.01,11123.0
2020-09-15 12:05:00,208.0,208.01,207.73,207.88,8279.0,208.0,208.01,207.73,207.88,8279.0
2020-09-15 12:10:00,207.93,207.97,207.69,207.78,9397.0,207.93,207.97,207.69,207.78,9397.0
2020-09-15 12:15:00,207.8,207.81,207.57,207.65,5465.0,207.8,207.81,207.57,207.65,5465.0
2020-09-15 12:20:00,207.65,207.71,207.39,207.55,8658.0,207.65,207.71,207.39,207.55,8658.0
2020-09-15 12:25:00,207.47,207.6,207.41,207.46,4781.0,207.47,207.6,207.41,207.46,4781.0
2020-09-15 12:30:00,207.47,208.0,207.41,207.78,7004.0,207.47,208.0,207.41,207.78,7004.0
2020-09-15 12:35:00,207.85,207.85,207.51,207.53,4814.0,207.85,207.85,207.51,207.53,4814.0
2020-09-15 12:40:00,207.65,207.65,207.02,207.43,19680.0,207.65,207.65,207.02,207.43,19680.0
2020-09-15 12:45:00,207.44,207.8,207.25,207.66,7632.0,207.44,207.8,207.25,207.66,7632.0
2020-09-15 12:50:00,207.63,208.0,207.51,208.0,5451.0,207.63,208.0,207.51,208.0,5451.0
2020-09-15 12:55:00,208.05,208.05,207.56,207.59,5734.0,208.05,208.05,207.56,207.59,5734.0
2020-09-15 13:00:00,207.53,207.77,207.36,207.36,7035.0,207.53,207.77,207.36,207.36,7035.0
2020-09-15 13:05:00,207.45,207.58,207.36,207.53,6550.0,207.45,207.58,207.36,207.53,6550.0
2020-09-15 13:10:00,207.56,207.58,207.05,207.08,7621.0,207.56,207.58,207.05,207.08,7621.0
2020-09-15 13:15:00,207.16,207.16,206.9,207.0,13434.0,207.16,207.16,206.9,207.0,13434.0
2020-09-15 13:20:00,207.0,207.01,206.9,207.0,9071.0,207.0,207.01,206.9,207.0,9071.0
2020-09-15 13:25:00,206.96,207.04,206.89,206.98,7720.0,206.96,207.04,206.89,206.98,7720.0
2020-09-15 13:30:00,207.01,207.03,206.75,206.75,10663.0,207.01,207.03,206.75,206.75,10663.0
2020-09-15 13:35:00,206.74,206.86,206.44,206.47,19311.0,206.74,206.86,206.44,206.47,19311.0
2020-09-15 13:40:00,206.45,207.17,206.45,207.06,13242.0,206.45,207.17,206.45,207.06,13242.0
2020-09-15 13:45:00,207.06,207.06,206.79,206.96,6712.0,207.06,207.06,206.79,206.96,6712.0
2020-09-15 13:50:00,206.9,207.71,206.83,207.71,8049.0,206.9,207.71,206.83,207.71,8049.0
2020-09-15 13:55:00,207.62,207.86,207.48,207.63,3837.0,207.62,207.86,207.48,207.63,3837.0
2020-09-15 14:00:00,207.64,207.68,207.47,207.57,5773.0,207.64,207.68,207.47,207.57,5773.0
2020-09-15 14:05:00,207.62,207.83,207.46,207.46,3521.0,207.62,207.83,207.46,207.46,3521.0
2020-09-15 14:10:00,207.56,207.56,207.26,207.43,9804.0,207.56,207.56,207.26,207.43,9804.0
2020-09-15 14:15:00,207.4,207.41,207.26,207.34,9987.0,207.4,207.41,207.26,207.34,9987.0
2020-09-15 14:20:00,207.35,207.39,207.29,207.34,6746.0,207.35,207.39,207.29,207.34,6746.0
2020-09-15 14:25:00,207.3,207.48,207.22,207.38,19052.0,207.3,207.48,207.22,207.38,19052.0
2020-09-15 14:30:00,207.4,207.55,207.19,207.47,22216.0,207.4,207.55,207.19,207.47,22216.0
2020-09-15 14:35:00,207.5,207.51,207.42,207.44,9748.0,207.5,207.51,207.42,207.44,9748.0
2020-09-15 14:40:00,207.49,207.55,207.44,207.44,15433.0,207.49,207.55,207.44,207.44,15433.0
2020-09-15 14:45:00,207.48,207.53,207.46,207.49,10804.0,207.48,207.53,207.46,207.49,10804.0
2020-09-15 14:50:00,207.49,207.56,207.43,207.5,34207.0,207.49,207.56,207.43,207.5,34207.0
2020-09-15 14:55:00,207.5,207.57,207.41,207.53,19931.0,207.5,207.57,207.41,207.53,19931.0
2020-09-15 15:00:00,207.54,208.28,207.5,208.15,14931.0,207.54,208.28,207.5,208.15,14931.0
2020-09-15 15:05:00,208.03,208.03,207.22,207.23,7444.0,208.03,208.03,207.22,207.23,7444.0
2020-09-15 15:10:00,207.18,207.38,206.82,206.82,22686.0,207.18,207.38,206.82,206.82,22686.0
2020-09-15 15:15:00,206.84,207.06,206.51,206.96,16776.0,206.84,207.06,206.51,206.96,16776.0
2020-09-15 15:20:00,206.94,207.01,206.78,206.89,8226.0,206.94,207.01,206.78,206.89,8226.0
2020-09-15 15:25:00,206.98,207.8,206.87,207.78,26036.0,206.98,207.8,206.87,207.78,26036.0
2020-09-15 15:30:00,207.71,207.82,206.82,206.82,16757.0,207.71,207.82,206.82,206.82,16757.0
2020-09-15 15:35:00,206.86,207.0,206.24,206.25,21149.0,206.86,207.0,206.24,206.25,21149.0
2020-09-15 15:40:00,206.26,206.81,206.0,206.61,28992.0,206.26,206.81,206.0,206.61,28992.0
2020-09-15 15:45:00,206.63,206.98,206.5,206.86,26036.0,206.63,206.98,206.5,206.86,26036.0
2020-09-15 15:50:00,206.84,207.4,206.59,207.39,31343.0,206.84,207.4,206.59,207.39,31343.0
2020-09-15 15:55:00,207.41,207.64,207.22,207.63,48268.0,207.41,207.64,207.22,207.63,48268.0
2020-09-16 09:30:00,209.55,210.0,208.98,209.81,55633.0,209.55,210.0,208.98,209.81,55633.0
2020-09-16 09:35:00,209.82,210.24,209.53,209.53,29111.0,209.82,210.24,209.53,209.53,29111.0
2020-09-16 09:40:00,209.71,210.13,209.48,209.86,17561.0,209.71,210.13,209.48,209.86,17561.0
2020-09-16 09:45:00,209.89,210.28,208.85,209.04,28847.0,209.89,210.28,208.85,209.04,28847.0
2020-09-16 09:50:00,209.2,210.3,208.98,209.76,35656.0,209.2,210.3,208.98,209.76,35656.0
2020-09-16 09:55:00,209.7,210.23,209.5,209.94,13123.0,209.7,210.23,209.5,209.94,13123.0
2020-09-16 10:00:00,209.95,210.06,209.34,209.49,26219.0,209.95,210.06,209.34,209.49,26219.0
2020-09-16 10:05:00,209.39,209.89,209.04,209.7,7226.0,209.39,209.89,209.04,209.7,7226.0
2020-09-16 10:10:00,209.7,209.76,208.61,208.75,12101.0,209.7,209.76,208.61,208.75,12101.0
2020-09-16 10:15:00,208.62,208.86,207.49,207.86,16208.0,208.62,208.86,207.49,207.86,16208.0
2020-09-16 10:20:00,207.99,208.62,207.88,208.51,10990.0,207.99,208.62,207.88,208.51,10990.0
2020-09-16 10:25:00,208.5,208.5,207.87,208.33,12257.0,208.5,208.5,207.87,208.33,12257.0
2020-09-16 10:30:00,208.26,208.62,208.11,208.28,7068.0,208.26,208.62,208.11,208.28,7068.0
2020-09-16 10:35:00,208.29,208.4,207.18,207.18,5155.0,208.29,208.4,207.18,207.18,5155.0
2020-09-16 10:40:00,207.29,207.32,205.68,205.84,15306.0,207.29,207.32,205.68,205.84,15306.0
2020-09-16 10:45:00,205.81,205.88,205.28,205.42,14435.0,205.81,205.88,205.28,205.42,14435.0
2020-09-16 10:50:00,205.42,206.35,204.91,206.05,45330.0,205.42,206.35,204.91,206.05,45330.0
2020-09-16 10:55:00,206.04,207.36,205.96,207.31,11405.0,206.04,207.36,205.96,207.31,11405.0
2020-09-16 11:00:00,207.18,207.43,206.68,206.69,9018.0,207.18,207.43,206.68,206.69,9018.0
2020-09-16 11:05:00,206.86,207.12,206.77,206.97,5582.0,206.86,207.12,206.77,206.97,5582.0
2020-09-16 11:10:00,206.7,208.0,206.68,207.97,4708.0,206.7,208.0,206.68,207.97,4708.0
2020-09-16 11:15:00,207.93,208.09,207.84,208.08,7925.0,207.93,208.09,207.84,208.08,7925.0
2020-09-16 11:20:00,208.0,208.15,207.79,207.87,4765.0,208.0,208.15,207.79,207.87,4765.0
2020-09-16 11:25:00,207.8,208.0,207.63,207.89,2050.0,207.8,208.0,207.63,207.89,2050.0
2020-09-16 11:30:00,207.83,208.06,207.72,208.02,8387.0,207.83,208.06,207.72,208.02,8387.0
2020-09-16 11:35:00,207.96,208.13,207.67,207.67,9214.0,207.96,208.13,207.67,207.67,9214.0
2020-09-16 11:40:00,207.6,208.1,207.51,207.58,14299.0,207.6,208.1,207.51,207.58,14299.0
2020-09-16 11:45:00,207.59,207.86,207.54,207.84,4140.0,207.59,207.86,207.54,207.84,4140.0
2020-09-16 11:50:00,207.83,207.86,207.63,207.84,5682.0,207.83,207.86,207.63,207.84,5682.0
2020-09-16 11:55:00,207.9,208.11,207.8,207.94,6800.0,207.9,208.11,207.8,207.94,6800.0
2020-09-16 12:00:00,208.02,208.11,207.95,208.03,15203.0,208.02,208.11,207.95,208.03,15203.0
2020-09-16 12:05:00,208.1,208.1,207.95,207.99,15490.0,208.1,208.1,207.95,207.99,15490.0
2020-09-16 12:10:00,207.99,207.99,207.24,207.24,6209.0,207.99,207.99,207.24,207.24,6209.0
2020-09-16 12:15:00,207.32,207.32,206.8,207.23,7523.0,207.32,207.32,206.8,207.23,7523.0
2020-09-16 12:20:00,207.48,207.83,207.28,207.69,4499.0,207.48,207.83,207.28,207.69,4499.0
2020-09-16 12:25:00,207.64,207.77,207.13,207.77,4048.0,207.64,207.77,207.13,207.77,4048.0
2020-09-16 12:30:00,207.68,207.88,207.49,207.49,2027.0,207.68,207.88,207.49,207.49,2027.0
2020-09-16 12:35:00,207.56,207.66,207.27,207.38,4206.0,207.56,207.66,207.27,207.38,4206.0
2020-09-16 12:40:00,207.35,207.63,206.93,206.96,12233.0,207.35,207.63,206.93,206.96,12233.0
2020-09-16 12:45:00,207.0,207.0,206.38,206.45,8837.0,207.0,207.0,206.38,206.45,8837.0
2020-09-16 12:50:00,206.44,207.38,206.44,207.38,4995.0,206.44,207.38,206.44,207.38,4995.0
2020-09-16 12:55:00,207.51,207.91,207.5,207.91,7234.0,207.51,207.91,207.5,207.91,7234.0
2020-09-16 13:00:00,207.88,208.0,207.59,207.9,5771.0,207.88,208.0,207.59,207.9,5771.0
2020-09-16 13:05:00,207.88,207.98,207.33,207.5,21887.0,207.88,207.98,207.33,207.5,21887.0
2020-09-16 13:10:00,207.16,207.16,206.83,207.0,10657.0,207.16,207.16,206.83,207.0,10657.0
2020-09-16 13:15:00,206.89,207.01,206.67,206.72,5268.0,206.89,207.01,206.67,206.72,5268.0
2020-09-16 13:20:00,206.63,206.63,206.4,206.54,3788.0,206.63,206.63,206.4,206.54,3788.0
2020-09-16 13:25:00,206.53,206.54,205.87,206.05,17201.0,206.53,206.54,205.87,206.05,17201.0
2020-09-16 13:30:00,206.04,206.16,205.73,205.74,13955.0,206.04,206.16,205.73,205.74,13955.0
2020-09-16 13:35:00,205.76,205.89,205.44,205.5,4975.0,205.76,205.89,205.44,205.5,4975.0
2020-09-16 13:40:00,205.41,205.62,205.3,205.56,8378.0,205.41,205.62,205.3,205.56,8378.0
2020-09-16 13:45:00,205.54,205.57,205.41,205.52,10621.0,205.54,205.57,205.41,205.52,10621.0
2020-09-16 13:50:00,205.52,205.53,205.23,205.27,17039.0,205.52,205.53,205.23,205.27,17039.0
2020-09-16 13:55:00,205.26,205.73,204.98,205.73,12005.0,205.26,205.73,204.98,205.73,12005.0
2020-09-16 14:00:00,205.6,205.94,205.26,205.82,9989.0,205.6,205.94,205.26,205.82,9989.0
2020-09-16 14:05:00,206.06,206.68,206.02,206.03,17361.0,206.06,206.68,206.02,206.03,17361.0
2020-09-16 14:10:00,206.11,206.75,205.93,206.73,1405.0,206.11,206.75,205.93,206.73,1405.0
2020-09-16 14:15:00,207.51,207.85,207.43,207.65,5702.0,207.51,207.85,207.43,207.65,5702.0
2020-09-16 14:20:00,207.83,207.84,207.58,207.64,3002.0,207.83,207.84,207.58,207.64,3002.0
2020-09-16 14:25:00,207.76,207.88,207.39,207.79,4815.0,207.76,207.88,207.39,207.79,4815.0
2020-09-16 14:30:00,207.83,208.3,207.7,208.24,11005.0,207.83,208.3,207.7,208.24,11005.0
2020-09-16 14:35:00,208.15,209.01,208.13,209.01,6065.0,208.15,209.01,208.13,209.01,6065.0
2020-09-16 14:40:00,208.93,208.93,208.06,208.13,4909.0,208.93,208.93,208.06,208.13,4909.0
2020-09-16 14:45:00,208.03,208.07,207.33,207.61,11707.0,208.03,208.07,207.33,207.61,11707.0
2020-09-16 14:50:00,207.57,207.57,206.69,206.69,5432.0,207.57,207.57,206.69,206.69,5432.0
2020-09-16 14:55:00,206.74,207.06,206.65,207.06,6121.0,206.74,207.06,206.65,207.06,6121.0
2020-09-16 15:00:00,207.15,207.15,206.63,206.74,9033.0,207.15,207.15,206.63,206.74,9033.0
2020-09-16 15:05:00,206.75,206.75,205.97,206.02,10034.0,206.75,206.75,205.97,206.02,10034.0
2020-09-16 15:10:00,206.02,206.08,205.08,205.48,12564.0,206.02,206.08,205.08,205.48,12564.0
2020-09-16 15:15:00,205.48,205.89,205.16,205.72,12068.0,205.48,205.89,205.16,205.72,12068.0
2020-09-16 15:20:00,205.7,205.7,204.92,204.92,9834.0,205.7,205.7,204.92,204.92,9834.0
2020-09-16 15:25:00,204.97,205.06,204.69,204.78,13136.0,204.97,205.06,204.69,204.78,13136.0
2020-09-16 15:30:00,204.7,205.0,204.18,204.97,23723.0,204.7,205.0,204.18,204.97,23723.0
2020-09-16 15:35:00,204.97,205.01,204.29,204.57,24621.0,204.97,205.01,204.29,204.57,24621.0
2020-09-16 15:40:00,204.63,205.9,204.36,205.83,39512.0,204.63,205.9,204.36,205.83,39512.0
2020-09-16 15:45:00,205.85,206.13,205.46,205.46,38761.0,205.85,206.13,205.46,205.46,38761.0
2020-09-16 15:50:00,205.48,206.24,205.15,205.81,48068.0,205.48,206.24,205.15,205.81,48068.0
2020-09-16 15:55:00,205.89,206.15,205.5,205.61,68026.0,205.89,206.15,205.5,205.61,68026.0
2020-09-17 09:30:00,199.75,200.06,198.19,199.0,129671.0,199.75,200.06,198.19,199.0,129671.0
2020-09-17 09:35:00,198.9,201.13,198.4,201.13,120395.0,198.9,201.13,198.4,201.13,120395.0
2020-09-17 09:40:00,201.2,201.45,198.41,198.77,54103.0,201.2,201.45,198.41,198.77,54103.0
2020-09-17 09:45:00,198.89,200.47,198.77,200.47,61069.0,198.89,200.47,198.77,200.47,61069.0
2020-09-17 09:50:00,200.42,201.5,200.38,201.39,27948.0,200.42,201.5,200.38,201.39,27948.0
2020-09-17 09:55:00,201.46,201.6,201.08,201.5,38816.0,201.46,201.6,201.08,201.5,38816.0
2020-09-17 10:00:00,201.5,201.96,201.5,201.74,24726.0,201.5,201.96,201.5,201.74,24726.0
2020-09-17 10:05:00,201.75,202.0,200.83,200.87,45437.0,201.75,202.0,200.83,200.87,45437.0
2020-09-17 10:10:00,200.9,201.06,200.0,200.0,16164.0,200.9,201.06,200.0,200.0,16164.0
2020-09-17 10:15:00,200.05,200.05,199.35,199.62,25084.0,200.05,200.05,199.35,199.62,25084.0
2020-09-17 10:20:00,199.64,200.07,198.88,198.96,18779.0,199.64,200.07,198.88,198.96,18779.0
2020-09-17 10:25:00,198.89,199.08,198.5,199.01,25625.0,198.89,199.08,198.5,199.01,25625.0
2020-09-17 10:30:00,199.1,199.15,198.28,198.58,19363.0,199.1,199.15,198.28,198.58,19363.0
2020-09-17 10:35:00,198.78,198.91,198.21,198.62,11113.0,198.78,198.91,198.21,198.62,11113.0
2020-09-17 10:40:00,198.55,199.78,198.44,199.59,43182.0,198.55,199.78,198.44,199.59,43182.0
2020-09-17 10:45:00,199.7,199.9,199.54,199.68,22131.0,199.7,199.9,199.54,199.68,22131.0
2020-09-17 10:50:00,199.81,199.9,199.18,199.5,12342.0,199.81,199.9,199.18,199.5,12342.0
2020-09-17 10:55:00,199.28,199.44,198.66,198.83,7815.0,199.28,199.44,198.66,198.83,7815.0
2020-09-17 11:00:00,198.88,199.74,198.86,199.64,21166.0,198.88,199.74,198.86,199.64,21166.0
2020-09-17 11:05:00,199.69,200.85,199.68,200.21,43615.0,199.69,200.85,199.68,200.21,43615.0
2020-09-17 11:10:00,200.11,200.64,200.1,200.28,15090.0,200.11,200.64,200.1,200.28,15090.0
2020-09-17 11:15:00,200.66,201.1,199.75,199.75,14457.0,200.66,201.1,199.75,199.75,14457.0
2020-09-17 11:20:00,199.63,199.63,199.27,199.27,4419.0,199.63,199.63,199.27,199.27,4419.0
2020-09-17 11:25:00,199.11,199.73,198.87,199.73,8439.0,199.11,199.73,198.87,199.73,8439.0
2020-09-17 11:30:00,199.99,200.09,199.52,199.64,12448.0,199.99,200.09,199.52,199.64,12448.0
2020-09-17 11:35:00,199.73,200.11,199.73,199.93,25880.0,199.73,200.11,199.73,199.93,25880.0
2020-09-17 11:40:00,199.98,199.98,198.65,198.69,6243.0,199.98,199.98,198.65,198.69,6243.0
2020-09-17 11:45:00,198.72,198.72,198.28,198.58,10016.0,198.72,198.72,198.28,198.58,10016.0
2020-09-17 11:50:00,198.47,198.47,197.65,197.85,7685.0,198.47,198.47,197.65,197.85,7685.0
2020-09-17 11:55:00,198.01,198.01,197.6,197.75,11756.0,198.01,198.01,197.6,197.75,11756.0
2020-09-17 12:00:00,197.72,198.04,197.64,197.72,12855.0,197.72,198.04,197.64,197.72,12855.0
2020-09-17 12:05:00,197.76,197.83,197.05,197.18,23409.0,197.76,197.83,197.05,197.18,23409.0
2020-09-17 12:10:00,197.18,197.32,196.66,196.97,20530.0,197.18,197.32,196.66,196.97,20530.0
2020-09-17 12:15:00,197.05,197.67,196.65,197.38,11073.0,197.05,197.67,196.65,197.38,11073.0
2020-09-17 12:20:00,197.45,197.74,197.27,197.56,7386.0,197.45,197.74,197.27,197.56,7386.0
2020-09-17 12:25:00,197.63,197.63,197.07,197.41,8550.0,197.63,197.63,197.07,197.41,8550.0
2020-09-17 12:30:00,197.29,197.38,196.73,197.1,10449.0,197.29,197.38,196.73,197.1,10449.0
2020-09-17 12:35:00,197.06,197.81,196.95,197.67,11071.0,197.06,197.81,196.95,197.67,11071.0
2020-09-17 12:40:00,197.61,197.61,196.55,196.79,8167.0,197.61,197.61,196.55,196.79,8167.0
2020-09-17 12:45:00,196.72,196.81,195.88,196.43,9977.0,196.72,196.81,195.88,196.43,9977.0
2020-09-17 12:50:00,196.16,196.76,195.96,196.73,8838.0,196.16,196.76,195.96,196.73,8838.0
2020-09-17 12:55:00,196.68,197.5,196.68,197.37,11080.0,196.68,197.5,196.68,197.37,11080.0
2020-09-17 13:00:00,197.37,198.35,197.22,198.19,43425.0,197.37,198.35,197.22,198.19,43425.0
2020-09-17 13:05:00,198.09,199.01,197.95,198.84,17081.0,198.09,199.01,197.95,198.84,17081.0
2020-09-17 13:10:00,198.84,198.98,198.65,198.65,8207.0,198.84,198.98,198.65,198.65,8207.0
2020-09-17 13:15:00,198.72,198.72,198.11,198.22,9088.0,198.72,198.72,198.11,198.22,9088.0
2020-09-17 13:20:00,198.2,198.64,198.18,198.63,9079.0,198.2,198.64,198.18,198.63,9079.0
2020-09-17 13:25:00,198.92,199.24,198.67,199.24,25692.0,198.92,199.24,198.67,199.24,25692.0
2020-09-17 13:30:00,199.24,200.45,199.23,200.37,13139.0,199.24,200.45,199.23,200.37,13139.0
2020-09-17 13:35:00,200.37,200.62,200.3,200.57,7295.0,200.37,200.62,200.3,200.57,7295.0
2020-09-17 13:40:00,200.65,201.15,200.63,201.01,6829.0,200.65,201.15,200.63,201.01,6829.0
2020-09-17 13:45:00,201.01,201.39,200.8,201.39,5525.0,201.01,201.39,200.8,201.39,5525.0
2020-09-17 13:50:00,201.57,201.57,200.73,200.73,10575.0,201.57,201.57,200.73,200.73,10575.0
2020-09-17 13:55:00,200.8,200.8,200.12,200.12,10455.0,200.8,200.8,200.12,200.12,10455.0
2020-09-17 14:00:00,200.34,200.89,200.34,200.87,3300.0,200.34,200.89,200.34,200.87,3300.0
2020-09-17 14:05:00,200.87,201.11,200.73,200.73,24561.0,200.87,201.11,200.73,200.73,24561.0
2020-09-17 14:10:00,200.64,201.11,200.53,201.04,6760.0,200.64,201.11,200.53,201.04,6760.0
2020-09-17 14:15:00,201.11,201.11,200.73,200.73,3101.0,201.11,201.11,200.73,200.73,3101.0
2020-09-17 14:20:00,200.66,200.66,200.31,200.5,4623.0,200.66,200.66,200.31,200.5,4623.0
2020-09-17 14:25:00,200.59,200.6,199.5,199.58,7894.0,200.59,200.6,199.5,199.58,7894.0
2020-09-17 14:30:00,199.49,199.91,199.41,199.86,12993.0,199.49,199.91,199.41,199.86,12993.0
2020-09-17 14:35:00,199.82,199.82,199.0,199.0,4558.0,199.82,199.82,199.0,199.0,4558.0
2020-09-17 14:40:00,199.06,199.83,198.94,199.74,6861.0,199.06,199.83,198.94,199.74,6861.0
2020-09-17 14:45:00,199.74,199.96,199.72,199.91,7551.0,199.74,199.96,199.72,199.91,7551.0
2020-09-17 14:50:00,199.94,200.49,199.8,200.49,10267.0,199.94,200.49,199.8,200.49,10267.0
2020-09-17 14:55:00,200.45,200.83,200.45,200.67,16570.0,200.45,200.83,200.45,200.67,16570.0
2020-09-17 15:00:00,200.7,200.8,199.76,199.85,9849.0,200.7,200.8,199.76,199.85,9849.0
2020-09-17 15:05:00,199.78,200.44,199.75,200.39,8791.0,199.78,200.44,199.75,200.39,8791.0
2020-09-17 15:10:00,200.38,201.54,200.38,201.46,11286.0,200.38,201.54,200.38,201.46,11286.0
2020-09-17 15:15:00,201.46,201.63,201.14,201.14,11773.0,201.46,201.63,201.14,201.14,11773.0
2020-09-17 15:20:00,201.25,201.46,200.72,200.75,6918.0,201.25,201.46,200.72,200.75,6918.0
2020-09-17 15:25:00,200.61,200.61,199.85,199.97,11386.0,200.61,200.61,199.85,199.97,11386.0
2020-09-17 15:30:00,199.96,200.71,199.85,200.66,16595.0,199.96,200.71,199.85,200.66,16595.0
2020-09-17 15:35:00,200.62,201.11,200.58,201.03,14677.0,200.62,201.11,200.58,201.03,14677.0
2020-09-17 15:40:00,201.16,201.58,201.05,201.38,13498.0,201.16,201.58,201.05,201.38,13498.0
2020-09-17 15:45:00,201.44,202.17,201.07,202.15,20913.0,201.44,202.17,201.07,202.15,20913.0
2020-09-17 15:50:00,202.09,203.02,202.02,203.02,96041.0,202.09,203.02,202.02,203.02,96041.0
2020-09-17 15:55:00,202.98,203.38,202.53,203.38,167512.0,202.98,203.38,202.53,203.38,167512.0
2020-09-18 09:30:00,203.87,203.87,201.07,201.84,194343.0,203.87,203.87,201.07,201.84,194343.0
2020-09-18 09:35:00,201.93,203.02,201.8,202.97,21194.0,201.93,203.02,201.8,202.97,21194.0
2020-09-18 09:40:00,203.02,203.5,202.69,203.23,10702.0,203.02,203.5,202.69,203.23,10702.0
2020-09-18 09:45:00,203.21,203.26,202.73,202.84,21145.0,203.21,203.26,202.73,202.84,21145.0
2020-09-18 09:50:00,202.86,202.99,201.4,201.89,11286.0,202.86,202.99,201.4,201.89,11286.0
2020-09-18 09:55:00,201.78,201.85,201.18,201.65,5744.0,201.78,201.85,201.18,201.65,5744.0
2020-09-18 10:00:00,201.87,203.39,201.87,203.26,7147.0,201.87,203.39,201.87,203.26,7147.0
2020-09-18 10:05:00,203.26,204.12,203.26,203.99,6379.0,203.26,204.12,203.26,203.99,6379.0
2020-09-18 10:10:00,204.03,204.61,203.57,204.61,7455.0,204.03,204.61,203.57,204.61,7455.0
2020-09-18 10:15:00,204.6,205.17,203.73,203.73,14320.0,204.6,205.17,203.73,203.73,14320.0
2020-09-18 10:20:00,203.67,203.84,202.89,203.73,7900.0,203.67,203.84,202.89,203.73,7900.0
2020-09-18 10:25:00,203.69,203.87,202.92,203.25,13390.0,203.69,203.87,202.92,203.25,13390.0
2020-09-18 10:30:00,202.81,202.99,201.62,201.88,17664.0,202.81,202.99,201.62,201.88,17664.0
2020-09-18 10:35:00,201.7,202.5,201.61,201.69,10873.0,201.7,202.5,201.61,201.69,10873.0
2020-09-18 10:40:00,201.72,202.14,201.29,202.07,6927.0,201.72,202.14,201.29,202.07,6927.0
2020-09-18 10:45:00,201.95,201.95,200.62,200.74,10030.0,201.95,201.95,200.62,200.74,10030.0
2020-09-18 10:50:00,200.6,200.68,199.7,199.86,19882.0,200.6,200.68,199.7,199.86,19882.0
2020-09-18 10:55:00,199.89,200.35,199.59,200.34,7244.0,199.89,200.35,199.59,200.34,7244.0
2020-09-18 11:00:00,200.33,200.36,199.66,200.17,15535.0,200.33,200.36,199.66,200.17,15535.0
2020-09-18 11:05:00,200.29,200.98,200.23,200.58,19531.0,200.29,200.98,200.23,200.58,19531.0
2020-09-18 11:10:00,200.58,200.58,198.77,199.4,14302.0,200.58,200.58,198.77,199.4,14302.0
2020-09-18 11:15:00,199.43,199.79,199.13,199.4,11603.0,199.43,199.79,199.13,199.4,11603.0
2020-09-18 11:20:00,199.51,199.93,199.37,199.49,7563.0,199.51,199.93,199.37,199.49,7563.0
2020-09-18 11:25:00,199.47,199.56,198.69,199.0,8035.0,199.47,199.56,198.69,199.0,8035.0
2020-09-18 11:30:00,198.96,199.02,198.3,198.43,7749.0,198.96,199.02,198.3,198.43,7749.0
2020-09-18 11:35:00,198.44,198.67,198.12,198.59,11958.0,198.44,198.67,198.12,198.59,11958.0
2020-09-18 11:40:00,198.59,198.71,197.77,197.95,6416.0,198.59,198.71,197.77,197.95,6416.0
2020-09-18 11:45:00,198.11,199.02,197.98,198.96,5425.0,198.11,199.02,197.98,198.96,5425.0
2020-09-18 11:50:00,198.9,199.0,198.43,198.68,3762.0,198.9,199.0,198.43,198.68,3762.0
2020-09-18 11:55:00,198.68,200.39,198.5,199.84,60394.0,198.68,200.39,198.5,199.84,60394.0
2020-09-18 12:00:00,199.77,200.33,199.14,200.06,19501.0,199.77,200.33,199.14,200.06,19501.0
2020-09-18 12:05:00,199.95,200.71,199.95,200.69,9074.0,199.95,200.71,199.95,200.69,9074.0
2020-09-18 12:10:00,200.62,200.8,199.54,199.54,6670.0,200.62,200.8,199.54,199.54,6670.0
2020-09-18 12:15:00,199.33,199.39,198.78,198.82,10353.0,199.33,199.39,198.78,198.82,10353.0
2020-09-18 12:20:00,198.83,199.1,198.58,198.66,10496.0,198.83,199.1,198.58,198.66,10496.0
2020-09-18 12:25:00,198.68,198.82,198.22,198.39,3600.0,198.68,198.82,198.22,198.39,3600.0
2020-09-18 12:30:00,198.44,198.57,197.55,197.7,7583.0,198.44,198.57,197.55,197.7,7583.0
2020-09-18 12:35:00,197.68,197.86,197.18,197.2,12121.0,197.68,197.86,197.18,197.2,12121.0
2020-09-18 12:40:00,197.2,197.42,196.85,197.32,22549.0,197.2,197.42,196.85,197.32,22549.0
2020-09-18 12:45:00,197.38,197.68,197.26,197.47,13882.0,197.38,197.68,197.26,197.47,13882.0
2020-09-18 12:50:00,197.42,197.58,197.11,197.3,12977.0,197.42,197.58,197.11,197.3,12977.0
2020-09-18 12:55:00,197.27,197.57,197.2,197.54,5247.0,197.27,197.57,197.2,197.54,5247.0
2020-09-18 13:00:00,197.65,198.17,197.58,198.09,6024.0,197.65,198.17,197.58,198.09,6024.0
2020-09-18 13:05:00,197.93,197.93,197.28,197.54,7755.0,197.93,197.93,197.28,197.54,7755.0
2020-09-18 13:10:00,197.5,197.92,197.34,197.86,8266.0,197.5,197.92,197.34,197.86,8266.0
2020-09-18 13:15:00,197.78,198.22,197.71,197.98,8151.0,197.78,198.22,197.71,197.98,8151.0
2020-09-18 13:20:00,197.95,198.08,197.7,197.88,5905.0,197.95,198.08,197.7,197.88,5905.0
2020-09-18 13:25:00,197.97,197.97,196.63,196.75,9657.0,197.97,197.97,196.63,196.75,9657.0
2020-09-18 13:30:00,196.71,197.49,196.2,197.46,15403.0,196.71,197.49,196.2,197.46,15403.0
2020-09-18 13:35:00,197.5,197.51,196.54,197.24,11561.0,197.5,197.51,196.54,197.24,11561.0
2020-09-18 13:40:00,197.25,197.63,196.99,197.63,7212.0,197.25,197.63,196.99,197.63,7212.0
2020-09-18 13:45:00,197.47,197.78,197.41,197.66,18101.0,197.47,197.78,197.41,197.66,18101.0
2020-09-18 13:50:00,197.71,197.77,197.49,197.63,10626.0,197.71,197.77,197.49,197.63,10626.0
2020-09-18 13:55:00,197.62,198.28,197.62,198.18,3300.0,197.62,198.28,197.62,198.18,3300.0
2020-09-18 14:00:00,198.12,198.12,197.5,197.71,3850.0,198.12,198.12,197.5,197.71,3850.0
2020-09-18 14:05:00,197.83,198.48,197.78,198.44,3525.0,197.83,198.48,197.78,198.44,3525.0
2020-09-18 14:10:00,198.44,198.61,197.97,198.09,2607.0,198.44,198.61,197.97,198.09,2607.0
2020-09-18 14:15:00,198.01,198.17,197.6,197.79,8595.0,198.01,198.17,197.6,197.79,8595.0
2020-09-18 14:20:00,198.0,198.44,197.84,198.4,3608.0,198.0,198.44,197.84,198.4,3608.0
2020-09-18 14:25:00,198.37,198.57,198.23,198.57,6982.0,198.37,198.57,198.23,198.57,6982.0
2020-09-18 14:30:00,198.5,198.69,198.38,198.52,13787.0,198.5,198.69,198.38,198.52,13787.0
2020-09-18 14:35:00,198.44,198.47,198.21,198.44,4317.0,198.44,198.47,198.21,198.44,4317.0
2020-09-18 14:40:00,198.47,198.52,197.59,197.68,8002.0,198.47,198.52,197.59,197.68,8002.0
2020-09-18 14:45:00,197.71,198.24,197.68,198.17,7123.0,197.71,198.24,197.68,198.17,7123.0
2020-09-18 14:50:00,198.12,198.6,197.86,198.24,9466.0,198.12,198.6,197.86,198.24,9466.0
2020-09-18 14:55:00,198.27,198.68,198.15,198.66,10356.0,198.27,198.68,198.15,198.66,10356.0
2020-09-18 15:00:00,198.73,198.79,198.39,198.73,5730.0,198.73,198.79,198.39,198.73,5730.0
2020-09-18 15:05:00,198.68,198.88,198.62,198.8,6413.0,198.68,198.88,198.62,198.8,6413.0
2020-09-18 15:10:00,198.91,198.91,198.23,198.3,5550.0,198.91,198.91,198.23,198.3,5550.0
2020-09-18 15:15:00,198.26,198.52,198.08,198.29,12100.0,198.26,198.52,198.08,198.29,12100.0
2020-09-18 15:20:00,198.22,199.06,198.15,198.94,20447.0,198.22,199.06,198.15,198.94,20447.0
2020-09-18 15:25:00,198.98,199.22,198.79,199.13,2950.0,198.98,199.22,198.79,199.13,2950.0
2020-09-18 15:30:00,199.24,199.84,198.79,198.94,20195.0,199.24,199.84,198.79,198.94,20195.0
2020-09-18 15:35:00,198.95,199.45,198.76,199.45,42809.0,198.95,199.45,198.76,199.45,42809.0
2020-09-18 15:40:00,199.44,199.65,199.33,199.5,20263.0,199.44,199.65,199.33,199.5,20263.0
2020-09-18 15:45:00,199.52,199.79,199.45,199.78,25662.0,199.52,199.79,199.45,199.78,25662.0
2020-09-18 15:50:00,199.79,200.48,199.21,200.27,58629.0,199.79,200.48,199.21,200.27,58629.0
2020-09-18 15:55:00,200.24,200.94,200.15,200.45,65332.0,200.24,200.94,200.15,200.45,65332.0
2020-09-21 09:30:00,197.73,199.22,197.1,197.47,32515.0,197.73,199.22,197.1,197.47,32515.0
2020-09-21 09:35:00,197.49,198.01,195.81,196.44,24701.0,197.49,198.01,195.81,196.44,24701.0
2020-09-21 09:40:00,196.31,197.91,196.01,197.82,11796.0,196.31,197.91,196.01,197.82,11796.0
2020-09-21 09:45:00,197.86,199.62,197.8,199.59,9932.0,197.86,199.62,197.8,199.59,9932.0
2020-09-21 09:50:00,199.6,200.08,199.22,199.76,23768.0,199.6,200.08,199.22,199.76,23768.0
2020-09-21 09:55:00,199.58,200.0,199.14,199.86,14580.0,199.58,200.0,199.14,199.86,14580.0
2020-09-21 10:00:00,199.81,200.06,197.8,198.52,6724.0,199.81,200.06,197.8,198.52,6724.0
2020-09-21 10:05:00,198.18,198.36,197.08,198.18,10778.0,198.18,198.36,197.08,198.18,10778.0
2020-09-21 10:10:00,198.12,199.16,198.12,198.96,39960.0,198.12,199.16,198.12,198.96,39960.0
2020-09-21 10:15:00,198.91,199.65,198.39,198.63,27210.0,198.91,199.65,198.39,198.63,27210.0
2020-09-21 10:20:00,198.91,199.03,198.22,198.48,5634.0,198.91,199.03,198.22,198.48,5634.0
2020-09-21 10:25:00,198.49,198.55,197.42,197.62,4242.0,198.49,198.55,197.42,197.62,4242.0
2020-09-21 10:30:00,197.37,197.54,196.86,197.27,2400.0,197.37,197.54,196.86,197.27,2400.0
2020-09-21 10:35:00,197.2,197.78,197.16,197.37,22567.0,197.2,197.78,197.16,197.37,22567.0
2020-09-21 10:40:00,197.21,197.77,197.11,197.3,3300.0,197.21,197.77,197.11,197.3,3300.0
2020-09-21 10:45:00,197.35,198.1,197.15,198.1,4233.0,197.35,198.1,197.15,198.1,4233.0
2020-09-21 10:50:00,198.19,199.21,197.85,199.16,2213.0,198.19,199.21,197.85,199.16,2213.0
2020-09-21 10:55:00,199.15,199.54,198.9,199.21,11230.0,199.15,199.54,198.9,199.21,11230.0
2020-09-21 11:00:00,199.17,200.07,199.17,199.98,10465.0,199.17,200.07,199.17,199.98,10465.0
2020-09-21 11:05:00,199.99,200.95,199.9,200.85,14505.0,199.99,200.95,199.9,200.85,14505.0
2020-09-21 11:10:00,200.79,200.8,200.11,200.11,10245.0,200.79,200.8,200.11,200.11,10245.0
2020-09-21 11:15:00,200.1,200.32,199.74,199.99,16458.0,200.1,200.32,199.74,199.99,16458.0
2020-09-21 11:20:00,200.06,200.2,199.96,199.98,2532.0,200.06,200.2,199.96,199.98,2532.0
2020-09-21 11:25:00,199.98,200.59,199.87,200.35,16312.0,199.98,200.59,199.87,200.35,16312.0
2020-09-21 11:30:00,200.21,200.46,199.39,199.95,32061.0,200.21,200.46,199.39,199.95,32061.0
2020-09-21 11:35:00,200.06,200.49,199.86,199.99,9231.0,200.06,200.49,199.86,199.99,9231.0
2020-09-21 11:40:00,200.17,200.41,199.99,200.22,4872.0,200.17,200.41,199.99,200.22,4872.0
2020-09-21 11:45:00,200.16,200.88,200.16,200.88,2637.0,200.16,200.88,200.16,200.88,2637.0
2020-09-21 11:50:00,200.89,201.6,200.89,201.53,16841.0,200.89,201.6,200.89,201.53,16841.0
2020-09-21 11:55:00,201.45,201.69,201.3,201.68,6612.0,201.45,201.69,201.3,201.68,6612.0
2020-09-21 12:00:00,201.85,202.01,201.56,201.95,7326.0,201.85,202.01,201.56,201.95,7326.0
2020-09-21 12:05:00,202.21,202.5,202.12,202.42,7792.0,202.21,202.5,202.12,202.42,7792.0
2020-09-21 12:10:00,202.28,202.41,201.88,202.04,17373.0,202.28,202.41,201.88,202.04,17373.0
2020-09-21 12:15:00,201.9,202.21,201.86,202.21,5220.0,201.9,202.21,201.86,202.21,5220.0
2020-09-21 12:20:00,202.33,202.36,201.73,202.19,6481.0,202.33,202.36,201.73,202.19,6481.0
2020-09-21 12:25:00,202.21,202.82,202.2,202.67,3085.0,202.21,202.82,202.2,202.67,3085.0
2020-09-21 12:30:00,202.59,202.75,202.16,202.16,6083.0,202.59,202.75,202.16,202.16,6083.0
2020-09-21 12:35:00,202.5,202.73,202.46,202.6,3724.0,202.5,202.73,202.46,202.6,3724.0
2020-09-21 12:40:00,202.45,202.91,202.19,202.28,8675.0,202.45,202.91,202.19,202.28,8675.0
2020-09-21 12:45:00,202.37,202.68,202.11,202.63,1725.0,202.37,202.68,202.11,202.63,1725.0
2020-09-21 12:50:00,202.57,203.0,202.48,202.76,2756.0,202.57,203.0,202.48,202.76,2756.0
2020-09-21 12:55:00,202.92,203.11,202.18,202.41,3809.0,202.92,203.11,202.18,202.41,3809.0
2020-09-21 13:00:00,202.5,202.53,202.09,202.15,4170.0,202.5,202.53,202.09,202.15,4170.0
2020-09-21 13:05:00,202.17,202.68,202.1,202.59,6053.0,202.17,202.68,202.1,202.59,6053.0
2020-09-21 13:10:00,202.56,203.07,202.51,203.05,7053.0,202.56,203.07,202.51,203.05,7053.0
2020-09-21 13:15:00,203.13,203.53,203.12,203.23,4222.0,203.13,203.53,203.12,203.23,4222.0
2020-09-21 13:20:00,203.33,203.66,203.32,203.36,8007.0,203.33,203.66,203.32,203.36,8007.0
2020-09-21 13:25:00,203.36,203.38,203.03,203.24,4053.0,203.36,203.38,203.03,203.24,4053.0
2020-09-21 13:30:00,203.08,203.57,203.05,203.1,6836.0,203.08,203.57,203.05,203.1,6836.0
2020-09-21 13:35:00,203.11,203.32,203.11,203.26,10949.0,203.11,203.32,203.11,203.26,10949.0
2020-09-21 13:40:00,203.27,203.27,202.56,202.56,8417.0,203.27,203.27,202.56,202.56,8417.0
2020-09-21 13:45:00,202.56,202.58,202.01,202.22,16653.0,202.56,202.58,202.01,202.22,16653.0
2020-09-21 13:50:00,202.29,202.44,202.05,202.05,5371.0,202.29,202.44,202.05,202.05,5371.0
2020-09-21 13:55:00,202.0,202.73,201.77,202.73,5136.0,202.0,202.73,201.77,202.73,5136.0
2020-09-21 14:00:00,202.74,203.04,202.54,202.77,5516.0,202.74,203.04,202.54,202.77,5516.0
2020-09-21 14:05:00,202.7,202.7,201.7,201.84,5065.0,202.7,202.7,201.7,201.84,5065.0
2020-09-21 14:10:00,201.87,202.01,201.52,201.73,5988.0,201.87,202.01,201.52,201.73,5988.0
2020-09-21 14:15:00,201.82,201.9,201.34,201.68,4948.0,201.82,201.9,201.34,201.68,4948.0
2020-09-21 14:20:00,201.73,202.33,201.65,201.99,5710.0,201.73,202.33,201.65,201.99,5710.0
2020-09-21 14:25:00,202.0,202.25,202.0,202.1,2957.0,202.0,202.25,202.0,202.1,2957.0
2020-09-21 14:30:00,201.95,201.95,201.44,201.81,5552.0,201.95,201.95,201.44,201.81,5552.0
2020-09-21 14:35:00,201.73,201.82,201.62,201.82,2704.0,201.73,201.82,201.62,201.82,2704.0
2020-09-21 14:40:00,201.77,201.77,201.27,201.29,3625.0,201.77,201.77,201.27,201.29,3625.0
2020-09-21 14:45:00,201.46,201.52,201.12,201.27,11525.0,201.46,201.52,201.12,201.27,11525.0
2020-09-21 14:50:00,201.29,202.38,201.26,202.38,8814.0,201.29,202.38,201.26,202.38,8814.0
2020-09-21 14:55:00,202.38,202.86,202.35,202.72,13465.0,202.38,202.86,202.35,202.72,13465.0
2020-09-21 15:00:00,202.74,203.18,202.61,202.87,16314.0,202.74,203.18,202.61,202.87,16314.0
2020-09-21 15:05:00,202.92,203.33,202.81,203.28,8091.0,202.92,203.33,202.81,203.28,8091.0
2020-09-21 15:10:00,203.32,203.32,202.92,203.0,17841.0,203.32,203.32,202.92,203.0,17841.0
2020-09-21 15:15:00,203.08,203.41,203.02,203.02,24182.0,203.08,203.41,203.02,203.02,24182.0
2020-09-21 15:20:00,203.07,203.83,202.9,203.71,26557.0,203.07,203.83,202.9,203.71,26557.0
2020-09-21 15:25:00,203.7,203.72,203.13,203.44,18845.0,203.7,203.72,203.13,203.44,18845.0
2020-09-21 15:30:00,203.41,203.49,202.57,203.0,12502.0,203.41,203.49,202.57,203.0,12502.0
2020-09-21 15:35:00,203.0,203.22,202.9,203.04,17155.0,203.0,203.22,202.9,203.04,17155.0
2020-09-21 15:40:00,203.09,203.3,202.68,203.18,18456.0,203.09,203.3,202.68,203.18,18456.0
2020-09-21 15:45:00,203.23,203.57,203.18,203.4,25032.0,203.23,203.57,203.18,203.4,25032.0
2020-09-21 15:50:00,203.29,203.8,203.04,203.3,39074.0,203.29,203.8,203.04,203.3,39074.0
2020-09-21 15:55:00,203.26,203.91,203.24,203.55,79551.0,203.26,203.91,203.24,203.55,79551.0
2020-09-22 09:30:00,206.68,209.33,206.67,207.91,82640.0,206.68,209.33,206.67,207.91,82640.0
2020-09-22 09:35:00,207.61,207.75,204.26,204.46,24695.0,207.61,207.75,204.26,204.46,24695.0
2020-09-22 09:40:00,204.51,206.33,203.78,205.09,26457.0,204.51,206.33,203.78,205.09,26457.0
2020-09-22 09:45:00,205.01,205.56,204.05,204.73,17034.0,205.01,205.56,204.05,204.73,17034.0
2020-09-22 09:50:00,204.62,205.55,204.01,205.55,11653.0,204.62,205.55,204.01,205.55,11653.0
2020-09-22 09:55:00,205.49,207.28,205.49,207.28,14060.0,205.49,207.28,205.49,207.28,14060.0
2020-09-22 10:00:00,207.28,207.82,207.04,207.69,23834.0,207.28,207.82,207.04,207.69,23834.0
2020-09-22 10:05:00,207.68,207.72,206.74,207.05,16124.0,207.68,207.72,206.74,207.05,16124.0
2020-09-22 10:10:00,207.14,207.95,206.92,207.68,27266.0,207.14,207.95,206.92,207.68,27266.0
2020-09-22 10:15:00,207.6,207.78,206.0,206.06,16533.0,207.6,207.78,206.0,206.06,16533.0
2020-09-22 10:20:00,206.23,206.42,205.39,205.47,11992.0,206.23,206.42,205.39,205.47,11992.0
2020-09-22 10:25:00,205.48,206.2,205.33,205.58,10309.0,205.48,206.2,205.33,205.58,10309.0
2020-09-22 10:30:00,205.58,206.55,205.58,206.51,21862.0,205.58,206.55,205.58,206.51,21862.0
2020-09-22 10:35:00,206.61,206.95,206.06,206.25,10254.0,206.61,206.95,206.06,206.25,10254.0
2020-09-22 10:40:00,206.25,206.97,206.12,206.21,15295.0,206.25,206.97,206.12,206.21,15295.0
2020-09-22 10:45:00,206.28,206.28,205.09,205.26,25142.0,206.28,206.28,205.09,205.26,25142.0
2020-09-22 10:50:00,205.27,207.09,205.22,207.09,7318.0,205.27,207.09,205.22,207.09,7318.0
2020-09-22 10:55:00,207.0,207.34,206.61,206.61,7600.0,207.0,207.34,206.61,206.61,7600.0
2020-09-22 11:00:00,206.45,206.84,205.88,206.33,8377.0,206.45,206.84,205.88,206.33,8377.0
2020-09-22 11:05:00,206.39,207.11,206.31,206.76,6650.0,206.39,207.11,206.31,206.76,6650.0
2020-09-22 11:10:00,206.79,207.13,206.41,206.57,11000.0,206.79,207.13,206.41,206.57,11000.0
2020-09-22 11:15:00,206.52,207.32,206.52,207.02,9264.0,206.52,207.32,206.52,207.02,9264.0
2020-09-22 11:20:00,207.02,207.04,206.34,206.86,3431.0,207.02,207.04,206.34,206.86,3431.0
2020-09-22 11:25:00,206.87,207.03,206.58,206.91,5069.0,206.87,207.03,206.58,206.91,5069.0
2020-09-22 11:30:00,206.92,207.15,206.86,207.05,7268.0,206.92,207.15,206.86,207.05,7268.0
2020-09-22 11:35:00,206.78,207.7,206.78,207.54,4851.0,206.78,207.7,206.78,207.54,4851.0
2020-09-22 11:40:00,207.56,208.26,207.56,207.74,12450.0,207.56,208.26,207.56,207.74,12450.0
2020-09-22 11:45:00,207.83,208.27,207.69,207.83,5805.0,207.83,208.27,207.69,207.83,5805.0
2020-09-22 11:50:00,207.91,208.0,207.18,207.29,9657.0,207.91,208.0,207.18,207.29,9657.0
2020-09-22 11:55:00,207.32,207.95,207.21,207.95,6730.0,207.32,207.95,207.21,207.95,6730.0
2020-09-22 12:00:00,207.88,208.34,207.8,208.34,7649.0,207.88,208.34,207.8,208.34,7649.0
2020-09-22 12:05:00,208.34,208.55,208.11,208.11,11487.0,208.34,208.55,208.11,208.11,11487.0
2020-09-22 12:10:00,208.11,208.62,208.11,208.16,6600.0,208.11,208.62,208.11,208.16,6600.0
2020-09-22 12:15:00,208.26,208.29,207.4,207.4,13769.0,208.26,208.29,207.4,207.4,13769.0
2020-09-22 12:20:00,207.53,208.05,207.37,207.95,5846.0,207.53,208.05,207.37,207.95,5846.0
2020-09-22 12:25:00,207.97,208.43,207.57,208.43,10759.0,207.97,208.43,207.57,208.43,10759.0
2020-09-22 12:30:00,208.65,209.0,208.61,208.73,11568.0,208.65,209.0,208.61,208.73,11568.0
2020-09-22 12:35:00,208.67,209.05,208.58,208.92,6699.0,208.67,209.05,208.58,208.92,6699.0
2020-09-22 12:40:00,208.85,208.85,208.22,208.45,6450.0,208.85,208.85,208.22,208.45,6450.0
2020-09-22 12:45:00,208.43,208.52,207.97,208.43,60995.0,208.43,208.52,207.97,208.43,60995.0
2020-09-22 12:50:00,208.48,208.48,207.82,208.06,10574.0,208.48,208.48,207.82,208.06,10574.0
2020-09-22 12:55:00,208.06,208.28,207.68,208.25,13787.0,208.06,208.28,207.68,208.25,13787.0
2020-09-22 13:00:00,208.28,208.65,208.07,208.51,4891.0,208.28,208.65,208.07,208.51,4891.0
2020-09-22 13:05:00,208.55,208.68,208.4,208.68,4525.0,208.55,208.68,208.4,208.68,4525.0
2020-09-22 13:10:00,208.74,209.0,208.74,208.99,4157.0,208.74,209.0,208.74,208.99,4157.0
2020-09-22 13:15:00,208.99,209.1,208.78,209.06,7046.0,208.99,209.1,208.78,209.06,7046.0
2020-09-22 13:20:00,209.12,209.42,209.07,209.42,6400.0,209.12,209.42,209.07,209.42,6400.0
2020-09-22 13:25:00,209.46,209.71,209.19,209.71,14259.0,209.46,209.71,209.19,209.71,14259.0
2020-09-22 13:30:00,209.66,209.75,209.38,209.61,10487.0,209.66,209.75,209.38,209.61,10487.0
2020-09-22 13:35:00,209.57,209.78,209.49,209.68,7437.0,209.57,209.78,209.49,209.68,7437.0
2020-09-22 13:40:00,209.79,210.36,209.73,210.18,16547.0,209.79,210.36,209.73,210.18,16547.0
2020-09-22 13:45:00,210.21,210.43,210.0,210.42,13131.0,210.21,210.43,210.0,210.42,13131.0
2020-09-22 13:50:00,210.46,210.64,210.27,210.31,10902.0,210.46,210.64,210.27,210.31,10902.0
2020-09-22 13:55:00,210.27,210.49,210.26,210.47,4104.0,210.27,210.49,210.26,210.47,4104.0
2020-09-22 14:00:00,210.59,210.9,210.59,210.9,19842.0,210.59,210.9,210.59,210.9,19842.0
2020-09-22 14:05:00,210.87,210.87,210.5,210.62,14294.0,210.87,210.87,210.5,210.62,14294.0
2020-09-22 14:10:00,210.62,210.68,210.49,210.53,8821.0,210.62,210.68,210.49,210.53,8821.0
2020-09-22 14:15:00,210.53,210.76,210.43,210.75,5384.0,210.53,210.76,210.43,210.75,5384.0
2020-09-22 14:20:00,210.76,210.91,210.48,210.48,20763.0,210.76,210.91,210.48,210.48,20763.0
2020-09-22 14:25:00,210.54,210.75,210.49,210.61,11600.0,210.54,210.75,210.49,210.61,11600.0
2020-09-22 14:30:00,210.67,210.99,210.56,210.68,15202.0,210.67,210.99,210.56,210.68,15202.0
2020-09-22 14:35:00,210.59,211.0,210.39,210.98,14377.0,210.59,211.0,210.39,210.98,14377.0
2020-09-22 14:40:00,210.96,211.29,210.75,210.94,11025.0,210.96,211.29,210.75,210.94,11025.0
2020-09-22 14:45:00,210.88,210.88,210.44,210.51,5323.0,210.88,210.88,210.44,210.51,5323.0
2020-09-22 14:50:00,210.46,210.71,210.33,210.34,6320.0,210.46,210.71,210.33,210.34,6320.0
2020-09-22 14:55:00,210.33,210.99,210.29,210.81,9416.0,210.33,210.99,210.29,210.81,9416.0
2020-09-22 15:00:00,210.88,210.99,210.56,210.77,27022.0,210.88,210.99,210.56,210.77,27022.0
2020-09-22 15:05:00,210.78,211.37,210.73,211.37,18559.0,210.78,211.37,210.73,211.37,18559.0
2020-09-22 15:10:00,211.4,211.64,210.67,210.67,9143.0,211.4,211.64,210.67,210.67,9143.0
2020-09-22 15:15:00,210.61,210.86,210.25,210.74,12505.0,210.61,210.86,210.25,210.74,12505.0
2020-09-22 15:20:00,210.7,211.24,210.55,210.97,7823.0,210.7,211.24,210.55,210.97,7823.0
2020-09-22 15:25:00,211.0,211.24,210.95,211.14,11632.0,211.0,211.24,210.95,211.14,11632.0
2020-09-22 15:30:00,211.17,211.68,211.1,211.59,21852.0,211.17,211.68,211.1,211.59,21852.0
2020-09-22 15:35:00,211.61,211.7,211.15,211.15,38857.0,211.61,211.7,211.15,211.15,38857.0
2020-09-22 15:40:00,211.07,211.88,211.07,211.88,25109.0,211.07,211.88,211.07,211.88,25109.0
2020-09-22 15:45:00,211.9,212.43,211.85,212.19,24544.0,211.9,212.43,211.85,212.19,24544.0
2020-09-22 15:50:00,212.16,212.17,211.56,211.88,48869.0,212.16,212.17,211.56,211.88,48869.0
2020-09-22 15:55:00,211.87,211.94,211.63,211.75,57460.0,211.87,211.94,211.63,211.75,57460.0
2020-09-23 09:30:00,211.59,212.35,211.21,211.93,37835.0,211.59,212.35,211.21,211.93,37835.0
2020-09-23 09:35:00,211.98,212.85,210.05,210.69,25318.0,211.98,212.85,210.05,210.69,25318.0
2020-09-23 09:40:00,210.61,211.8,210.06,211.18,26382.0,210.61,211.8,210.06,211.18,26382.0
2020-09-23 09:45:00,211.24,211.54,211.0,211.43,8293.0,211.24,211.54,211.0,211.43,8293.0
2020-09-23 09:50:00,211.39,211.42,210.5,210.64,36504.0,211.39,211.42,210.5,210.64,36504.0
2020-09-23 09:55:00,210.53,211.9,210.5,211.51,12353.0,210.53,211.9,210.5,211.51,12353.0
2020-09-23 10:00:00,211.5,212.65,211.5,212.58,10335.0,211.5,212.65,211.5,212.58,10335.0
2020-09-23 10:05:00,212.75,212.79,211.67,211.83,7917.0,212.75,212.79,211.67,211.83,7917.0
2020-09-23 10:10:00,211.68,211.79,211.09,211.78,13308.0,211.68,211.79,211.09,211.78,13308.0
2020-09-23 10:15:00,211.8,211.94,210.88,210.88,5823.0,211.8,211.94,210.88,210.88,5823.0
2020-09-23 10:20:00,210.89,211.63,210.89,211.53,6031.0,210.89,211.63,210.89,211.53,6031.0
2020-09-23 10:25:00,211.45,212.18,211.45,211.82,11594.0,211.45,212.18,211.45,211.82,11594.0
2020-09-23 10:30:00,211.99,212.59,211.85,212.41,16889.0,211.99,212.59,211.85,212.41,16889.0
2020-09-23 10:35:00,212.38,212.38,211.57,212.11,8268.0,212.38,212.38,211.57,212.11,8268.0
2020-09-23 10:40:00,212.07,213.14,212.06,213.14,12865.0,212.07,213.14,212.06,213.14,12865.0
2020-09-23 10:45:00,213.07,213.9,213.06,213.67,12921.0,213.07,213.9,213.06,213.67,12921.0
2020-09-23 10:50:00,213.64,213.76,212.86,212.9,13388.0,213.64,213.76,212.86,212.9,13388.0
2020-09-23 10:55:00,212.84,212.97,211.77,212.01,8682.0,212.84,212.97,211.77,212.01,8682.0
2020-09-23 11:00:00,212.06,212.5,211.72,212.07,29061.0,212.06,212.5,211.72,212.07,29061.0
2020-09-23 11:05:00,212.0,212.71,211.81,212.59,13651.0,212.0,212.71,211.81,212.59,13651.0
2020-09-23 11:10:00,212.55,212.75,212.09,212.13,5992.0,212.55,212.75,212.09,212.13,5992.0
2020-09-23 11:15:00,212.15,212.96,212.11,212.7,5052.0,212.15,212.96,212.11,212.7,5052.0
2020-09-23 11:20:00,212.75,212.78,211.99,212.19,12596.0,212.75,212.78,211.99,212.19,12596.0
2020-09-23 11:25:00,212.14,212.82,212.07,212.68,4744.0,212.14,212.82,212.07,212.68,4744.0
2020-09-23 11:30:00,212.71,212.84,211.93,212.27,12836.0,212.71,212.84,211.93,212.27,12836.0
2020-09-23 11:35:00,212.25,212.75,212.14,212.6,21038.0,212.25,212.75,212.14,212.6,21038.0
2020-09-23 11:40:00,212.67,212.74,212.21,212.33,13649.0,212.67,212.74,212.21,212.33,13649.0
2020-09-23 11:45:00,212.33,212.33,211.56,211.83,12219.0,212.33,212.33,211.56,211.83,12219.0
2020-09-23 11:50:00,211.8,211.8,211.17,211.34,7032.0,211.8,211.8,211.17,211.34,7032.0
2020-09-23 11:55:00,211.36,211.68,211.36,211.36,16876.0,211.36,211.68,211.36,211.36,16876.0
2020-09-23 12:00:00,211.42,211.75,210.93,210.94,11433.0,211.42,211.75,210.93,210.94,11433.0
2020-09-23 12:05:00,210.98,211.87,210.97,211.87,6831.0,210.98,211.87,210.97,211.87,6831.0
2020-09-23 12:10:00,211.96,212.23,211.84,212.14,7883.0,211.96,212.23,211.84,212.14,7883.0
2020-09-23 12:15:00,212.22,212.41,211.97,211.98,10723.0,212.22,212.41,211.97,211.98,10723.0
2020-09-23 12:20:00,212.0,212.02,211.43,212.02,3850.0,212.0,212.02,211.43,212.02,3850.0
2020-09-23 12:25:00,212.03,212.14,211.88,211.89,6951.0,212.03,212.14,211.88,211.89,6951.0
2020-09-23 12:30:00,211.92,212.01,211.59,211.95,5603.0,211.92,212.01,211.59,211.95,5603.0
2020-09-23 12:35:00,211.91,212.31,211.8,212.25,6291.0,211.91,212.31,211.8,212.25,6291.0
2020-09-23 12:40:00,212.24,212.29,212.05,212.22,6635.0,212.24,212.29,212.05,212.22,6635.0
2020-09-23 12:45:00,212.16,212.16,211.83,211.93,30082.0,212.16,212.16,211.83,211.93,30082.0
2020-09-23 12:50:00,211.92,212.05,211.59,211.62,7323.0,211.92,212.05,211.59,211.62,7323.0
2020-09-23 12:55:00,211.67,212.32,211.67,212.32,4460.0,211.67,212.32,211.67,212.32,4460.0
2020-09-23 13:00:00,212.31,212.35,211.74,211.74,3120.0,212.31,212.35,211.74,211.74,3120.0
2020-09-23 13:05:00,211.72,212.53,211.72,212.45,4886.0,211.72,212.53,211.72,212.45,4886.0
2020-09-23 13:10:00,212.33,212.68,212.33,212.4,2596.0,212.33,212.68,212.33,212.4,2596.0
2020-09-23 13:15:00,212.54,212.69,212.44,212.66,3355.0,212.54,212.69,212.44,212.66,3355.0
2020-09-23 13:20:00,212.61,212.81,212.61,212.76,9014.0,212.61,212.81,212.61,212.76,9014.0
2020-09-23 13:25:00,212.75,212.75,212.13,212.26,13024.0,212.75,212.75,212.13,212.26,13024.0
2020-09-23 13:30:00,212.39,212.55,212.21,212.44,6137.0,212.39,212.55,212.21,212.44,6137.0
2020-09-23 13:35:00,212.33,212.49,212.26,212.26,2167.0,212.33,212.49,212.26,212.26,2167.0
2020-09-23 13:40:00,212.27,212.27,211.68,211.68,5431.0,212.27,212.27,211.68,211.68,5431.0
2020-09-23 13:45:00,211.73,212.09,211.55,211.97,4868.0,211.73,212.09,211.55,211.97,4868.0
2020-09-23 13:50:00,212.03,212.14,211.25,211.39,4965.0,212.03,212.14,211.25,211.39,4965.0
2020-09-23 13:55:00,211.49,211.5,211.15,211.17,4620.0,211.49,211.5,211.15,211.17,4620.0
2020-09-23 14:00:00,211.09,211.09,210.76,210.96,19261.0,211.09,211.09,210.76,210.96,19261.0
2020-09-23 14:05:00,210.96,211.07,210.5,210.5,6770.0,210.96,211.07,210.5,210.5,6770.0
2020-09-23 14:10:00,210.55,210.55,210.12,210.28,6330.0,210.55,210.55,210.12,210.28,6330.0
2020-09-23 14:15:00,210.22,210.22,209.52,209.52,16437.0,210.22,210.22,209.52,209.52,16437.0
2020-09-23 14:20:00,209.62,210.08,209.61,209.91,13442.0,209.62,210.08,209.61,209.91,13442.0
2020-09-23 14:25:00,210.0,210.48,209.89,209.89,10092.0,210.0,210.48,209.89,209.89,10092.0
2020-09-23 14:30:00,209.87,210.28,209.64,210.14,13419.0,209.87,210.28,209.64,210.14,13419.0
2020-09-23 14:35:00,210.13,210.39,209.75,210.26,7571.0,210.13,210.39,209.75,210.26,7571.0
2020-09-23 14:40:00,210.2,210.2,209.8,209.87,8706.0,210.2,210.2,209.8,209.87,8706.0
2020-09-23 14:45:00,210.0,210.02,209.28,209.39,10786.0,210.0,210.02,209.28,209.39,10786.0
2020-09-23 14:50:00,209.32,209.81,208.75,209.02,9800.0,209.32,209.81,208.75,209.02,9800.0
2020-09-23 14:55:00,209.0,209.2,208.58,209.04,17136.0,209.0,209.2,208.58,209.04,17136.0
2020-09-23 15:00:00,209.01,209.18,208.19,208.33,18038.0,209.01,209.18,208.19,208.33,18038.0
2020-09-23 15:05:00,208.18,208.23,207.67,208.0,14279.0,208.18,208.23,207.67,208.0,14279.0
2020-09-23 15:10:00,207.94,208.92,207.94,208.82,12323.0,207.94,208.92,207.94,208.82,12323.0
2020-09-23 15:15:00,208.61,208.92,208.07,208.82,8587.0,208.61,208.92,208.07,208.82,8587.0
2020-09-23 15:20:00,208.73,209.25,208.52,208.67,7875.0,208.73,209.25,208.52,208.67,7875.0
2020-09-23 15:25:00,208.69,209.1,208.18,209.09,12497.0,208.69,209.1,208.18,209.09,12497.0
2020-09-23 15:30:00,209.03,209.47,208.85,208.89,16770.0,209.03,209.47,208.85,208.89,16770.0
2020-09-23 15:35:00,209.06,209.14,208.73,209.0,14229.0,209.06,209.14,208.73,209.0,14229.0
2020-09-23 15:40:00,208.97,209.35,208.81,209.04,25383.0,208.97,209.35,208.81,209.04,25383.0
2020-09-23 15:45:00,208.97,209.06,207.85,208.08,22183.0,208.97,209.06,207.85,208.08,22183.0
2020-09-23 15:50:00,208.24,208.24,206.73,206.8,46834.0,208.24,208.24,206.73,206.8,46834.0
2020-09-23 15:55:00,206.82,207.62,206.82,207.42,106333.0,206.82,207.62,206.82,207.42,106333.0
2020-09-24 09:30:00,206.52,207.81,204.63,206.39,47499.0,206.52,207.81,204.63,206.39,47499.0
2020-09-24 09:35:00,206.4,207.58,206.0,206.42,17507.0,206.4,207.58,206.0,206.42,17507.0
2020-09-24 09:40:00,206.14,207.9,205.78,207.52,14064.0,206.14,207.9,205.78,207.52,14064.0
2020-09-24 09:45:00,207.26,208.26,206.72,208.0,15562.0,207.26,208.26,206.72,208.0,15562.0
2020-09-24 09:50:00,207.98,208.8,207.88,208.23,18037.0,207.98,208.8,207.88,208.23,18037.0
2020-09-24 09:55:00,208.05,208.25,206.79,207.42,10451.0,208.05,208.25,206.79,207.42,10451.0
2020-09-24 10:00:00,207.5,209.0,207.41,208.62,7634.0,207.5,209.0,207.41,208.62,7634.0
2020-09-24 10:05:00,209.28,209.52,208.42,208.65,6626.0,209.28,209.52,208.42,208.65,6626.0
2020-09-24 10:10:00,208.37,208.37,207.85,207.94,2570.0,208.37,208.37,207.85,207.94,2570.0
2020-09-24 10:15:00,207.87,208.59,207.78,207.78,6083.0,207.87,208.59,207.78,207.78,6083.0
2020-09-24 10:20:00,207.79,207.82,206.49,206.49,6628.0,207.79,207.82,206.49,206.49,6628.0
2020-09-24 10:25:00,206.44,206.57,206.1,206.11,8424.0,206.44,206.57,206.1,206.11,8424.0
2020-09-24 10:30:00,205.55,205.69,204.69,204.79,8071.0,205.55,205.69,204.69,204.79,8071.0
2020-09-24 10:35:00,204.93,204.93,204.16,204.42,10387.0,204.93,204.93,204.16,204.42,10387.0
2020-09-24 10:40:00,204.6,206.18,204.6,205.39,9485.0,204.6,206.18,204.6,205.39,9485.0
2020-09-24 10:45:00,205.76,207.57,205.76,207.39,4656.0,205.76,207.57,205.76,207.39,4656.0
2020-09-24 10:50:00,207.35,207.91,206.78,207.6,7416.0,207.35,207.91,206.78,207.6,7416.0
2020-09-24 10:55:00,207.48,208.18,207.31,207.98,12383.0,207.48,208.18,207.31,207.98,12383.0
2020-09-24 11:00:00,207.81,207.81,207.12,207.28,5105.0,207.81,207.81,207.12,207.28,5105.0
2020-09-24 11:05:00,207.45,208.03,206.78,207.08,12679.0,207.45,208.03,206.78,207.08,12679.0
2020-09-24 11:10:00,207.26,207.85,207.23,207.79,17624.0,207.26,207.85,207.23,207.79,17624.0
2020-09-24 11:15:00,207.85,208.01,207.32,207.77,3506.0,207.85,208.01,207.32,207.77,3506.0
2020-09-24 11:20:00,207.64,208.68,207.49,208.68,3049.0,207.64,208.68,207.49,208.68,3049.0
2020-09-24 11:25:00,208.6,209.22,208.48,209.08,13880.0,208.6,209.22,208.48,209.08,13880.0
2020-09-24 11:30:00,209.19,209.83,208.9,209.81,12410.0,209.19,209.83,208.9,209.81,12410.0
2020-09-24 11:35:00,209.67,209.99,209.1,209.21,5786.0,209.67,209.99,209.1,209.21,5786.0
2020-09-24 11:40:00,209.34,209.95,209.33,209.66,3376.0,209.34,209.95,209.33,209.66,3376.0
2020-09-24 11:45:00,209.51,209.59,208.74,208.89,4303.0,209.51,209.59,208.74,208.89,4303.0
2020-09-24 11:50:00,209.13,209.4,208.78,208.78,3032.0,209.13,209.4,208.78,208.78,3032.0
2020-09-24 11:55:00,208.71,209.92,208.69,209.92,3558.0,208.71,209.92,208.69,209.92,3558.0
2020-09-24 12:00:00,210.02,210.39,209.84,210.39,3200.0,210.02,210.39,209.84,210.39,3200.0
2020-09-24 12:05:00,210.23,210.63,210.01,210.63,8209.0,210.23,210.63,210.01,210.63,8209.0
2020-09-24 12:10:00,210.44,210.48,210.02,210.04,4151.0,210.44,210.48,210.02,210.04,4151.0
2020-09-24 12:15:00,210.04,210.31,209.22,209.22,4900.0,210.04,210.31,209.22,209.22,4900.0
2020-09-24 12:20:00,209.39,210.08,209.33,209.63,4202.0,209.39,210.08,209.33,209.63,4202.0
2020-09-24 12:25:00,209.75,209.97,209.46,209.47,1300.0,209.75,209.97,209.46,209.47,1300.0
2020-09-24 12:30:00,209.53,209.53,208.96,208.97,3723.0,209.53,209.53,208.96,208.97,3723.0
2020-09-24 12:35:00,209.0,209.88,208.92,209.08,3215.0,209.0,209.88,208.92,209.08,3215.0
2020-09-24 12:40:00,209.07,209.67,208.97,209.48,1800.0,209.07,209.67,208.97,209.48,1800.0
2020-09-24 12:45:00,209.55,209.94,209.4,209.69,4432.0,209.55,209.94,209.4,209.69,4432.0
2020-09-24 12:50:00,209.96,209.96,209.1,209.29,3222.0,209.96,209.96,209.1,209.29,3222.0
2020-09-24 12:55:00,209.33,210.26,209.33,210.26,3825.0,209.33,210.26,209.33,210.26,3825.0
2020-09-24 13:00:00,210.17,210.23,209.85,210.15,3400.0,210.17,210.23,209.85,210.15,3400.0
2020-09-24 13:05:00,210.13,210.21,209.82,210.04,4345.0,210.13,210.21,209.82,210.04,4345.0
2020-09-24 13:10:00,210.14,210.36,209.97,209.99,7250.0,210.14,210.36,209.97,209.99,7250.0
2020-09-24 13:15:00,210.09,210.31,209.38,209.38,5259.0,210.09,210.31,209.38,209.38,5259.0
2020-09-24 13:20:00,209.34,209.86,209.26,209.65,3964.0,209.34,209.86,209.26,209.65,3964.0
2020-09-24 13:25:00,209.61,210.12,209.43,210.12,6136.0,209.61,210.12,209.43,210.12,6136.0
2020-09-24 13:30:00,210.21,210.31,209.96,209.96,7549.0,210.21,210.31,209.96,209.96,7549.0
2020-09-24 13:35:00,209.87,210.31,209.67,210.3,10548.0,209.87,210.31,209.67,210.3,10548.0
2020-09-24 13:40:00,210.34,210.71,210.34,210.71,6712.0,210.34,210.71,210.34,210.71,6712.0
2020-09-24 13:45:00,210.72,210.88,210.32,210.36,6903.0,210.72,210.88,210.32,210.36,6903.0
2020-09-24 13:50:00,210.32,210.37,209.85,209.97,7501.0,210.32,210.37,209.85,209.97,7501.0
2020-09-24 13:55:00,209.99,210.49,209.85,210.01,6287.0,209.99,210.49,209.85,210.01,6287.0
2020-09-24 14:00:00,210.17,210.17,209.61,210.04,17168.0,210.17,210.17,209.61,210.04,17168.0
2020-09-24 14:05:00,210.11,210.34,210.0,210.13,5844.0,210.11,210.34,210.0,210.13,5844.0
2020-09-24 14:10:00,210.03,210.09,209.75,210.06,6979.0,210.03,210.09,209.75,210.06,6979.0
2020-09-24 14:15:00,210.14,210.24,209.35,209.46,22113.0,210.14,210.24,209.35,209.46,22113.0
2020-09-24 14:20:00,209.61,209.86,209.28,209.72,16722.0,209.61,209.86,209.28,209.72,16722.0
2020-09-24 14:25:00,209.61,210.02,209.36,209.94,12166.0,209.61,210.02,209.36,209.94,12166.0
2020-09-24 14:30:00,209.88,210.36,209.77,210.33,9757.0,209.88,210.36,209.77,210.33,9757.0
2020-09-24 14:35:00,210.34,210.94,209.98,210.91,5124.0,210.34,210.94,209.98,210.91,5124.0
2020-09-24 14:40:00,210.93,211.05,210.71,210.86,6783.0,210.93,211.05,210.71,210.86,6783.0
2020-09-24 14:45:00,210.62,210.72,209.72,209.73,3325.0,210.62,210.72,209.72,209.73,3325.0
2020-09-24 14:50:00,209.65,210.29,209.56,209.64,6539.0,209.65,210.29,209.56,209.64,6539.0
2020-09-24 14:55:00,209.68,209.96,209.29,209.29,1924.0,209.68,209.96,209.29,209.29,1924.0
2020-09-24 15:00:00,209.21,209.49,209.08,209.08,7351.0,209.21,209.49,209.08,209.08,7351.0
2020-09-24 15:05:00,209.22,209.34,208.92,209.19,12856.0,209.22,209.34,208.92,209.19,12856.0
2020-09-24 15:10:00,209.17,209.63,209.05,209.63,5276.0,209.17,209.63,209.05,209.63,5276.0
2020-09-24 15:15:00,209.54,209.71,209.18,209.18,4606.0,209.54,209.71,209.18,209.18,4606.0
2020-09-24 15:20:00,208.96,208.96,208.11,208.2,7345.0,208.96,208.96,208.11,208.2,7345.0
2020-09-24 15:25:00,208.21,208.63,208.11,208.36,5700.0,208.21,208.63,208.11,208.36,5700.0
2020-09-24 15:30:00,208.33,208.44,207.77,207.95,9932.0,208.33,208.44,207.77,207.95,9932.0
2020-09-24 15:35:00,207.78,208.61,207.45,208.55,8114.0,207.78,208.61,207.45,208.55,8114.0
2020-09-24 15:40:00,208.49,208.8,208.47,208.52,7111.0,208.49,208.8,208.47,208.52,7111.0
2020-09-24 15:45:00,208.58,209.31,207.91,207.91,11999.0,208.58,209.31,207.91,207.91,11999.0
2020-09-24 15:50:00,207.85,209.17,207.85,209.17,17574.0,207.85,209.17,207.85,209.17,17574.0
2020-09-24 15:55:00,209.31,209.35,208.58,208.58,38055.0,209.31,209.35,208.58,208.58,38055.0
2020-09-25 09:30:00,209.64,210.19,208.63,209.8,13001.0,209.64,210.19,208.63,209.8,13001.0
2020-09-25 09:35:00,209.67,210.63,208.71,209.19,7619.0,209.67,210.63,208.71,209.19,7619.0
2020-09-25 09:40:00,209.23,210.09,208.63,208.96,7439.0,209.23,210.09,208.63,208.96,7439.0
2020-09-25 09:45:00,208.55,208.94,207.79,208.0,4350.0,208.55,208.94,207.79,208.0,4350.0
2020-09-25 09:50:00,207.99,209.58,207.99,208.66,6221.0,207.99,209.58,207.99,208.66,6221.0
2020-09-25 09:55:00,208.81,210.64,208.55,210.64,10195.0,208.81,210.64,208.55,210.64,10195.0
2020-09-25 10:00:00,210.83,211.21,210.4,210.41,9738.0,210.83,211.21,210.4,210.41,9738.0
2020-09-25 10:05:00,210.57,210.88,210.01,210.29,3352.0,210.57,210.88,210.01,210.29,3352.0
2020-09-25 10:10:00,210.14,210.64,209.53,210.64,6100.0,210.14,210.64,209.53,210.64,6100.0
2020-09-25 10:15:00,210.82,212.15,210.76,211.95,16259.0,210.82,212.15,210.76,211.95,16259.0
2020-09-25 10:20:00,211.92,212.88,211.87,212.32,11006.0,211.92,212.88,211.87,212.32,11006.0
2020-09-25 10:25:00,212.45,212.72,212.11,212.19,7564.0,212.45,212.72,212.11,212.19,7564.0
2020-09-25 10:30:00,212.16,212.7,212.01,212.7,7905.0,212.16,212.7,212.01,212.7,7905.0
2020-09-25 10:35:00,212.59,213.21,212.36,213.17,23525.0,212.59,213.21,212.36,213.17,23525.0
2020-09-25 10:40:00,213.15,213.28,212.03,212.25,10946.0,213.15,213.28,212.03,212.25,10946.0
2020-09-25 10:45:00,212.22,212.7,212.04,212.42,4611.0,212.22,212.7,212.04,212.42,4611.0
2020-09-25 10:50:00,212.47,212.94,212.29,212.86,4110.0,212.47,212.94,212.29,212.86,4110.0
2020-09-25 10:55:00,212.7,212.7,212.12,212.57,5297.0,212.7,212.7,212.12,212.57,5297.0
2020-09-25 11:00:00,212.63,213.01,212.2,212.23,6200.0,212.63,213.01,212.2,212.23,6200.0
2020-09-25 11:05:00,212.31,212.93,212.31,212.8,2325.0,212.31,212.93,212.31,212.8,2325.0
2020-09-25 11:10:00,212.54,213.83,212.53,213.83,13397.0,212.54,213.83,212.53,213.83,13397.0
2020-09-25 11:15:00,213.74,214.29,213.67,214.29,15493.0,213.74,214.29,213.67,214.29,15493.0
2020-09-25 11:20:00,214.08,214.34,213.61,213.61,9186.0,214.08,214.34,213.61,213.61,9186.0
2020-09-25 11:25:00,213.67,214.12,213.59,213.94,11655.0,213.67,214.12,213.59,213.94,11655.0
2020-09-25 11:30:00,213.79,214.25,213.24,213.53,25630.0,213.79,214.25,213.24,213.53,25630.0
2020-09-25 11:35:00,213.57,213.59,212.53,212.53,5785.0,213.57,213.59,212.53,212.53,5785.0
2020-09-25 11:40:00,212.59,213.27,212.59,212.64,4709.0,212.59,213.27,212.59,212.64,4709.0
2020-09-25 11:45:00,212.58,212.87,212.55,212.55,2525.0,212.58,212.87,212.55,212.55,2525.0
2020-09-25 11:50:00,212.8,213.09,212.48,212.48,3243.0,212.8,213.09,212.48,212.48,3243.0
2020-09-25 11:55:00,212.53,212.82,212.36,212.49,4131.0,212.53,212.82,212.36,212.49,4131.0
2020-09-25 12:00:00,212.43,213.04,212.43,213.02,4265.0,212.43,213.04,212.43,213.02,4265.0
2020-09-25 12:05:00,212.92,213.67,212.92,213.66,9048.0,212.92,213.67,212.92,213.66,9048.0
2020-09-25 12:10:00,213.61,213.65,213.1,213.36,8431.0,213.61,213.65,213.1,213.36,8431.0
2020-09-25 12:15:00,213.21,213.37,212.62,212.74,8349.0,213.21,213.37,212.62,212.74,8349.0
2020-09-25 12:20:00,212.75,212.98,212.5,212.98,6885.0,212.75,212.98,212.5,212.98,6885.0
2020-09-25 12:25:00,212.89,213.04,212.53,213.04,3776.0,212.89,213.04,212.53,213.04,3776.0
2020-09-25 12:30:00,213.2,213.2,212.61,212.87,6820.0,213.2,213.2,212.61,212.87,6820.0
2020-09-25 12:35:00,212.76,213.29,212.76,213.28,6612.0,212.76,213.29,212.76,213.28,6612.0
2020-09-25 12:40:00,213.2,213.64,213.2,213.59,5526.0,213.2,213.64,213.2,213.59,5526.0
2020-09-25 12:45:00,213.54,213.97,213.47,213.63,6183.0,213.54,213.97,213.47,213.63,6183.0
2020-09-25 12:50:00,213.65,213.65,213.2,213.41,23972.0,213.65,213.65,213.2,213.41,23972.0
2020-09-25 12:55:00,213.42,213.57,213.4,213.5,5290.0,213.42,213.57,213.4,213.5,5290.0
2020-09-25 13:00:00,213.44,213.72,213.24,213.65,3894.0,213.44,213.72,213.24,213.65,3894.0
2020-09-25 13:05:00,213.66,214.11,213.65,213.81,9831.0,213.66,214.11,213.65,213.81,9831.0
2020-09-25 13:10:00,213.92,214.0,213.66,213.72,3367.0,213.92,214.0,213.66,213.72,3367.0
2020-09-25 13:15:00,213.79,213.84,213.32,213.53,5151.0,213.79,213.84,213.32,213.53,5151.0
2020-09-25 13:20:00,213.54,213.86,213.54,213.66,9362.0,213.54,213.86,213.54,213.66,9362.0
2020-09-25 13:25:00,213.72,214.04,213.72,214.04,1499.0,213.72,214.04,213.72,214.04,1499.0
2020-09-25 13:30:00,214.01,214.34,213.85,213.88,4192.0,214.01,214.34,213.85,213.88,4192.0
2020-09-25 13:35:00,213.79,214.01,213.74,213.95,2000.0,213.79,214.01,213.74,213.95,2000.0
2020-09-25 13:40:00,214.0,214.45,214.0,214.25,3838.0,214.0,214.45,214.0,214.25,3838.0
2020-09-25 13:45:00,214.33,214.55,214.24,214.32,11475.0,214.33,214.55,214.24,214.32,11475.0
2020-09-25 13:50:00,214.4,214.56,214.31,214.42,4329.0,214.4,214.56,214.31,214.42,4329.0
2020-09-25 13:55:00,214.36,214.53,214.1,214.53,6475.0,214.36,214.53,214.1,214.53,6475.0
2020-09-25 14:00:00,214.47,214.72,214.45,214.69,5316.0,214.47,214.72,214.45,214.69,5316.0
2020-09-25 14:05:00,214.75,215.0,214.65,214.65,15616.0,214.75,215.0,214.65,214.65,15616.0
2020-09-25 14:10:00,214.59,214.71,214.42,214.63,4678.0,214.59,214.71,214.42,214.63,4678.0
2020-09-25 14:15:00,214.64,215.19,214.63,215.11,4525.0,214.64,215.19,214.63,215.11,4525.0
2020-09-25 14:20:00,215.07,215.12,214.8,214.85,6757.0,215.07,215.12,214.8,214.85,6757.0
2020-09-25 14:25:00,214.8,214.8,214.45,214.53,5680.0,214.8,214.8,214.45,214.53,5680.0
2020-09-25 14:30:00,214.48,214.55,214.2,214.45,6550.0,214.48,214.55,214.2,214.45,6550.0
2020-09-25 14:35:00,214.48,214.83,214.47,214.71,1950.0,214.48,214.83,214.47,214.71,1950.0
2020-09-25 14:40:00,214.7,214.81,214.51,214.66,5007.0,214.7,214.81,214.51,214.66,5007.0
2020-09-25 14:45:00,214.67,215.2,214.67,215.04,3700.0,214.67,215.2,214.67,215.04,3700.0
2020-09-25 14:50:00,215.03,215.55,215.03,215.49,17416.0,215.03,215.55,215.03,215.49,17416.0
2020-09-25 14:55:00,215.49,215.5,215.13,215.27,5187.0,215.49,215.5,215.13,215.27,5187.0
2020-09-25 15:00:00,215.23,215.74,215.2,215.59,5209.0,215.23,215.74,215.2,215.59,5209.0
2020-09-25 15:05:00,215.54,215.93,215.44,215.86,11388.0,215.54,215.93,215.44,215.86,11388.0
2020-09-25 15:10:00,215.8,216.13,215.5,215.6,13879.0,215.8,216.13,215.5,215.6,13879.0
2020-09-25 15:15:00,215.66,215.96,215.53,215.76,10545.0,215.66,215.96,215.53,215.76,10545.0
2020-09-25 15:20:00,215.73,215.95,215.55,215.78,14405.0,215.73,215.95,215.55,215.78,14405.0
2020-09-25 15:25:00,215.96,215.96,215.52,215.59,7709.0,215.96,215.96,215.52,215.59,7709.0
2020-09-25 15:30:00,215.59,215.83,215.24,215.34,16455.0,215.59,215.83,215.24,215.34,16455.0
2020-09-25 15:35:00,215.4,215.68,215.14,215.14,9896.0,215.4,215.68,215.14,215.14,9896.0
2020-09-25 15:40:00,215.19,215.5,214.92,215.5,9993.0,215.19,215.5,214.92,215.5,9993.0
2020-09-25 15:45:00,215.5,215.61,215.3,215.61,18732.0,215.5,215.61,215.3,215.61,18732.0
2020-09-25 15:50:00,215.56,215.64,215.15,215.64,41427.0,215.56,215.64,215.15,215.64,41427.0
2020-09-25 15:55:00,215.58,216.02,215.46,215.71,96306.0,215.58,216.02,215.46,215.71,96306.0
2020-09-28 09:30:00,219.12,219.12,215.25,216.79,60660.0,219.12,219.12,215.25,216.79,60660.0
2020-09-28 09:35:00,216.71,217.35,216.07,217.21,23654.0,216.71,217.35,216.07,217.21,23654.0
2020-09-28 09:40:00,217.03,217.72,216.66,216.87,19881.0,217.03,217.72,216.66,216.87,19881.0
2020-09-28 09:45:00,217.12,217.34,215.79,216.19,16692.0,217.12,217.34,215.79,216.19,16692.0
2020-09-28 09:50:00,216.24,217.46,216.05,217.41,22493.0,216.24,217.46,216.05,217.41,22493.0
2020-09-28 09:55:00,217.24,217.6,217.12,217.52,20660.0,217.24,217.6,217.12,217.52,20660.0
2020-09-28 10:00:00,217.55,218.22,217.25,218.15,27578.0,217.55,218.22,217.25,218.15,27578.0
2020-09-28 10:05:00,218.19,218.2,217.32,218.06,17097.0,218.19,218.2,217.32,218.06,17097.0
2020-09-28 10:10:00,218.07,218.98,218.0,218.98,38752.0,218.07,218.98,218.0,218.98,38752.0
2020-09-28 10:15:00,218.91,219.89,218.83,219.55,51273.0,218.91,219.89,218.83,219.55,51273.0
2020-09-28 10:20:00,219.46,219.52,217.62,217.83,20850.0,219.46,219.52,217.62,217.83,20850.0
2020-09-28 10:25:00,217.68,218.45,217.67,218.17,10773.0,217.68,218.45,217.67,218.17,10773.0
2020-09-28 10:30:00,218.21,218.85,217.85,218.31,14673.0,218.21,218.85,217.85,218.31,14673.0
2020-09-28 10:35:00,218.33,218.42,217.39,218.0,14665.0,218.33,218.42,217.39,218.0,14665.0
2020-09-28 10:40:00,218.04,218.09,217.07,217.6,6582.0,218.04,218.09,217.07,217.6,6582.0
2020-09-28 10:45:00,217.54,218.01,217.22,217.61,14059.0,217.54,218.01,217.22,217.61,14059.0
2020-09-28 10:50:00,217.59,217.61,216.79,217.22,11603.0,217.59,217.61,216.79,217.22,11603.0
2020-09-28 10:55:00,217.28,218.06,217.15,218.06,13779.0,217.28,218.06,217.15,218.06,13779.0
2020-09-28 11:00:00,218.15,219.03,217.75,218.64,14325.0,218.15,219.03,217.75,218.64,14325.0
2020-09-28 11:05:00,218.66,220.0,218.66,219.78,32238.0,218.66,220.0,218.66,219.78,32238.0
2020-09-28 11:10:00,219.54,219.91,219.38,219.87,19751.0,219.54,219.91,219.38,219.87,19751.0
2020-09-28 11:15:00,219.91,220.0,219.56,219.78,36712.0,219.91,220.0,219.56,219.78,36712.0
2020-09-28 11:20:00,219.74,220.0,219.57,219.93,29283.0,219.74,220.0,219.57,219.93,29283.0
2020-09-28 11:25:00,219.89,219.99,219.46,219.76,23114.0,219.89,219.99,219.46,219.76,23114.0
2020-09-28 11:30:00,219.82,219.85,218.65,218.83,12619.0,219.82,219.85,218.65,218.83,12619.0
2020-09-28 11:35:00,218.81,219.43,218.66,219.12,12313.0,218.81,219.43,218.66,219.12,12313.0
2020-09-28 11:40:00,219.17,219.25,218.17,218.3,20530.0,219.17,219.25,218.17,218.3,20530.0
2020-09-28 11:45:00,218.3,218.91,218.3,218.72,34171.0,218.3,218.91,218.3,218.72,34171.0
2020-09-28 11:50:00,218.72,218.99,218.27,218.78,11608.0,218.72,218.99,218.27,218.78,11608.0
2020-09-28 11:55:00,218.75,218.78,217.38,217.78,23104.0,218.75,218.78,217.38,217.78,23104.0
2020-09-28 12:00:00,217.65,217.84,217.29,217.29,13630.0,217.65,217.84,217.29,217.29,13630.0
2020-09-28 12:05:00,217.25,217.75,217.0,217.65,19968.0,217.25,217.75,217.0,217.65,19968.0
2020-09-28 12:10:00,217.66,218.09,217.46,217.94,16656.0,217.66,218.09,217.46,217.94,16656.0
2020-09-28 12:15:00,217.74,218.12,217.64,218.01,24512.0,217.74,218.12,217.64,218.01,24512.0
2020-09-28 12:20:00,218.08,218.39,217.55,217.55,21966.0,218.08,218.39,217.55,217.55,21966.0
2020-09-28 12:25:00,217.44,217.62,217.14,217.62,6069.0,217.44,217.62,217.14,217.62,6069.0
2020-09-28 12:30:00,217.5,217.89,217.27,217.77,3971.0,217.5,217.89,217.27,217.77,3971.0
2020-09-28 12:35:00,217.72,218.27,217.68,218.22,8718.0,217.72,218.27,217.68,218.22,8718.0
2020-09-28 12:40:00,218.22,218.36,218.06,218.33,9366.0,218.22,218.36,218.06,218.33,9366.0
2020-09-28 12:45:00,218.34,218.92,218.3,218.65,9224.0,218.34,218.92,218.3,218.65,9224.0
2020-09-28 12:50:00,218.77,219.0,218.6,218.78,5375.0,218.77,219.0,218.6,218.78,5375.0
2020-09-28 12:55:00,218.72,218.88,218.51,218.65,5533.0,218.72,218.88,218.51,218.65,5533.0
2020-09-28 13:00:00,218.64,218.9,218.3,218.62,8327.0,218.64,218.9,218.3,218.62,8327.0
2020-09-28 13:05:00,218.63,218.82,218.22,218.22,8100.0,218.63,218.82,218.22,218.22,8100.0
2020-09-28 13:10:00,218.14,218.46,217.96,218.39,6894.0,218.14,218.46,217.96,218.39,6894.0
2020-09-28 13:15:00,218.26,218.87,218.26,218.78,6436.0,218.26,218.87,218.26,218.78,6436.0
2020-09-28 13:20:00,218.76,219.37,218.64,219.37,7220.0,218.76,219.37,218.64,219.37,7220.0
2020-09-28 13:25:00,219.42,219.53,219.09,219.15,6530.0,219.42,219.53,219.09,219.15,6530.0
2020-09-28 13:30:00,219.08,219.59,219.08,219.53,7737.0,219.08,219.59,219.08,219.53,7737.0
2020-09-28 13:35:00,219.55,219.58,219.35,219.43,7109.0,219.55,219.58,219.35,219.43,7109.0
2020-09-28 13:40:00,219.41,219.65,219.07,219.21,10598.0,219.41,219.65,219.07,219.21,10598.0
2020-09-28 13:45:00,219.32,219.53,219.17,219.42,8011.0,219.32,219.53,219.17,219.42,8011.0
2020-09-28 13:50:00,219.4,219.5,219.18,219.38,10000.0,219.4,219.5,219.18,219.38,10000.0
2020-09-28 13:55:00,219.4,219.69,219.37,219.64,7320.0,219.4,219.69,219.37,219.64,7320.0
2020-09-28 14:00:00,219.62,219.75,218.96,219.26,11011.0,219.62,219.75,218.96,219.26,11011.0
2020-09-28 14:05:00,219.3,219.92,219.3,219.9,10980.0,219.3,219.92,219.3,219.9,10980.0
2020-09-28 14:10:00,219.96,220.19,219.75,219.97,24169.0,219.96,220.19,219.75,219.97,24169.0
2020-09-28 14:15:00,220.01,220.25,219.81,220.04,14164.0,220.01,220.25,219.81,220.04,14164.0
2020-09-28 14:20:00,220.04,220.17,219.94,219.94,20401.0,220.04,220.17,219.94,219.94,20401.0
2020-09-28 14:25:00,219.84,220.36,219.84,220.33,17617.0,219.84,220.36,219.84,220.33,17617.0
2020-09-28 14:30:00,220.4,220.58,220.19,220.29,15671.0,220.4,220.58,220.19,220.29,15671.0
2020-09-28 14:35:00,220.27,220.73,220.07,220.73,20451.0,220.27,220.73,220.07,220.73,20451.0
2020-09-28 14:40:00,220.71,221.25,220.6,221.16,38848.0,220.71,221.25,220.6,221.16,38848.0
2020-09-28 14:45:00,221.1,221.46,221.06,221.14,28107.0,221.1,221.46,221.06,221.14,28107.0
2020-09-28 14:50:00,221.21,221.5,221.16,221.2,17548.0,221.21,221.5,221.16,221.2,17548.0
2020-09-28 14:55:00,221.09,221.1,220.65,220.95,18888.0,221.09,221.1,220.65,220.95,18888.0
2020-09-28 15:00:00,220.95,221.39,220.8,221.09,18227.0,220.95,221.39,220.8,221.09,18227.0
2020-09-28 15:05:00,221.05,221.2,220.66,220.68,16049.0,221.05,221.2,220.66,220.68,16049.0
2020-09-28 15:10:00,220.71,220.91,220.53,220.67,18950.0,220.71,220.91,220.53,220.67,18950.0
2020-09-28 15:15:00,220.68,220.97,220.22,220.7,21212.0,220.68,220.97,220.22,220.7,21212.0
2020-09-28 15:20:00,220.69,221.1,220.58,220.88,18758.0,220.69,221.1,220.58,220.88,18758.0
2020-09-28 15:25:00,220.91,221.5,220.88,220.96,26889.0,220.91,221.5,220.88,220.96,26889.0
2020-09-28 15:30:00,220.9,220.9,220.18,220.59,21530.0,220.9,220.9,220.18,220.59,21530.0
2020-09-28 15:35:00,220.61,220.85,220.38,220.38,19855.0,220.61,220.85,220.38,220.38,19855.0
2020-09-28 15:40:00,220.34,220.99,220.31,220.87,22698.0,220.34,220.99,220.31,220.87,22698.0
2020-09-28 15:45:00,220.87,220.9,220.61,220.7,30846.0,220.87,220.9,220.61,220.7,30846.0
2020-09-28 15:50:00,220.62,220.65,219.68,219.83,69404.0,220.62,220.65,219.68,219.83,69404.0
2020-09-28 15:55:00,219.81,220.93,219.81,220.48,144113.0,219.81,220.93,219.81,220.48,144113.0
2020-09-29 09:30:00,221.28,221.42,219.7,221.1,115254.0,221.28,221.42,219.7,221.1,115254.0
2020-09-29 09:35:00,221.08,221.84,221.07,221.78,14761.0,221.08,221.84,221.07,221.78,14761.0
2020-09-29 09:40:00,221.66,221.98,220.29,220.91,16507.0,221.66,221.98,220.29,220.91,16507.0
2020-09-29 09:45:00,220.84,221.95,220.84,221.0,13665.0,220.84,221.95,220.84,221.0,13665.0
2020-09-29 09:50:00,221.04,221.83,221.04,221.78,11490.0,221.04,221.83,221.04,221.78,11490.0
2020-09-29 09:55:00,221.77,222.05,221.53,221.64,20051.0,221.77,222.05,221.53,221.64,20051.0
2020-09-29 10:00:00,221.73,222.02,220.93,222.02,11581.0,221.73,222.02,220.93,222.02,11581.0
2020-09-29 10:05:00,222.01,222.42,221.77,222.04,15669.0,222.01,222.42,221.77,222.04,15669.0
2020-09-29 10:10:00,221.9,222.34,221.39,221.95,21155.0,221.9,222.34,221.39,221.95,21155.0
2020-09-29 10:15:00,221.98,222.08,221.61,221.91,17558.0,221.98,222.08,221.61,221.91,17558.0
2020-09-29 10:20:00,221.85,222.03,221.24,221.49,23478.0,221.85,222.03,221.24,221.49,23478.0
2020-09-29 10:25:00,221.5,221.56,220.83,221.45,10950.0,221.5,221.56,220.83,221.45,10950.0
2020-09-29 10:30:00,221.66,221.88,220.96,220.96,15163.0,221.66,221.88,220.96,220.96,15163.0
2020-09-29 10:35:00,220.95,221.26,220.56,221.05,15264.0,220.95,221.26,220.56,221.05,15264.0
2020-09-29 10:40:00,221.1,221.58,220.91,221.02,13134.0,221.1,221.58,220.91,221.02,13134.0
2020-09-29 10:45:00,221.08,221.34,220.8,221.25,10651.0,221.08,221.34,220.8,221.25,10651.0
2020-09-29 10:50:00,221.31,221.53,221.01,221.28,11287.0,221.31,221.53,221.01,221.28,11287.0
2020-09-29 10:55:00,221.36,221.73,221.35,221.61,4617.0,221.36,221.73,221.35,221.61,4617.0
2020-09-29 11:00:00,221.7,222.15,221.35,222.14,5750.0,221.7,222.15,221.35,222.14,5750.0
2020-09-29 11:05:00,222.07,222.39,221.96,222.08,7991.0,222.07,222.39,221.96,222.08,7991.0
2020-09-29 11:10:00,222.16,222.68,222.05,222.29,16473.0,222.16,222.68,222.05,222.29,16473.0
2020-09-29 11:15:00,222.24,222.54,222.02,222.17,5879.0,222.24,222.54,222.02,222.17,5879.0
2020-09-29 11:20:00,221.92,222.15,221.76,221.91,18987.0,221.92,222.15,221.76,221.91,18987.0
2020-09-29 11:25:00,221.88,222.15,221.67,221.69,7975.0,221.88,222.15,221.67,221.69,7975.0
2020-09-29 11:30:00,221.62,221.64,220.89,220.89,19129.0,221.62,221.64,220.89,220.89,19129.0
2020-09-29 11:35:00,220.97,221.78,220.9,221.78,27548.0,220.97,221.78,220.9,221.78,27548.0
2020-09-29 11:40:00,221.73,221.78,221.31,221.59,5307.0,221.73,221.78,221.31,221.59,5307.0
2020-09-29 11:45:00,221.72,221.82,221.43,221.63,8948.0,221.72,221.82,221.43,221.63,8948.0
2020-09-29 11:50:00,221.54,222.07,221.53,221.8,13521.0,221.54,222.07,221.53,221.8,13521.0
2020-09-29 11:55:00,221.83,221.9,221.56,221.61,19149.0,221.83,221.9,221.56,221.61,19149.0
2020-09-29 12:00:00,221.67,221.84,221.3,221.3,16825.0,221.67,221.84,221.3,221.3,16825.0
2020-09-29 12:05:00,221.35,221.39,220.77,221.2,31402.0,221.35,221.39,220.77,221.2,31402.0
2020-09-29 12:10:00,221.12,221.47,220.88,221.36,14156.0,221.12,221.47,220.88,221.36,14156.0
2020-09-29 12:15:00,221.35,221.86,221.35,221.54,7960.0,221.35,221.86,221.35,221.54,7960.0
2020-09-29 12:20:00,221.52,221.89,221.46,221.87,4842.0,221.52,221.89,221.46,221.87,4842.0
2020-09-29 12:25:00,221.83,222.21,221.82,221.99,5602.0,221.83,222.21,221.82,221.99,5602.0
2020-09-29 12:30:00,221.98,222.38,221.91,222.2,5347.0,221.98,222.38,221.91,222.2,5347.0
2020-09-29 12:35:00,222.28,222.63,222.27,222.37,5572.0,222.28,222.63,222.27,222.37,5572.0
2020-09-29 12:40:00,222.44,222.51,222.25,222.37,4075.0,222.44,222.51,222.25,222.37,4075.0
2020-09-29 12:45:00,222.37,222.4,222.07,222.34,5571.0,222.37,222.4,222.07,222.34,5571.0
2020-09-29 12:50:00,222.34,222.34,222.13,222.16,2245.0,222.34,222.34,222.13,222.16,2245.0
2020-09-29 12:55:00,222.23,222.74,222.16,222.44,4512.0,222.23,222.74,222.16,222.44,4512.0
2020-09-29 13:00:00,222.44,222.44,221.66,221.99,6658.0,222.44,222.44,221.66,221.99,6658.0
2020-09-29 13:05:00,221.94,222.09,221.76,221.76,8560.0,221.94,222.09,221.76,221.76,8560.0
2020-09-29 13:10:00,221.8,221.8,221.35,221.35,18239.0,221.8,221.8,221.35,221.35,18239.0
2020-09-29 13:15:00,221.5,221.59,221.22,221.44,3625.0,221.5,221.59,221.22,221.44,3625.0
2020-09-29 13:20:00,221.55,221.76,221.55,221.73,4679.0,221.55,221.76,221.55,221.73,4679.0
2020-09-29 13:25:00,221.69,221.9,221.66,221.9,5076.0,221.69,221.9,221.66,221.9,5076.0
2020-09-29 13:30:00,221.94,222.16,221.75,221.82,6160.0,221.94,222.16,221.75,221.82,6160.0
2020-09-29 13:35:00,221.89,222.02,221.79,221.88,5931.0,221.89,222.02,221.79,221.88,5931.0
2020-09-29 13:40:00,221.91,221.91,221.61,221.61,4919.0,221.91,221.91,221.61,221.61,4919.0
2020-09-29 13:45:00,221.58,221.79,221.28,221.78,7750.0,221.58,221.79,221.28,221.78,7750.0
2020-09-29 13:50:00,221.75,221.96,221.71,221.75,5902.0,221.75,221.96,221.71,221.75,5902.0
2020-09-29 13:55:00,221.8,221.83,221.61,221.72,6345.0,221.8,221.83,221.61,221.72,6345.0
2020-09-29 14:00:00,221.66,221.81,221.6,221.76,19097.0,221.66,221.81,221.6,221.76,19097.0
2020-09-29 14:05:00,221.78,222.14,221.75,222.14,5733.0,221.78,222.14,221.75,222.14,5733.0
2020-09-29 14:10:00,222.23,222.3,221.45,221.59,12206.0,222.23,222.3,221.45,221.59,12206.0
2020-09-29 14:15:00,221.55,221.74,221.3,221.67,7543.0,221.55,221.74,221.3,221.67,7543.0
2020-09-29 14:20:00,221.63,222.02,221.61,221.89,8465.0,221.63,222.02,221.61,221.89,8465.0
2020-09-29 14:25:00,221.88,222.2,221.86,222.08,6276.0,221.88,222.2,221.86,222.08,6276.0
2020-09-29 14:30:00,222.0,222.23,221.98,222.16,14584.0,222.0,222.23,221.98,222.16,14584.0
2020-09-29 14:35:00,222.13,222.28,222.03,222.25,4150.0,222.13,222.28,222.03,222.25,4150.0
2020-09-29 14:40:00,222.23,222.48,222.17,222.45,5725.0,222.23,222.48,222.17,222.45,5725.0
2020-09-29 14:45:00,222.38,222.79,222.38,222.56,6823.0,222.38,222.79,222.38,222.56,6823.0
2020-09-29 14:50:00,222.55,222.88,222.47,222.53,7744.0,222.55,222.88,222.47,222.53,7744.0
2020-09-29 14:55:00,222.59,222.81,222.46,222.54,4620.0,222.59,222.81,222.46,222.54,4620.0
2020-09-29 15:00:00,222.59,222.63,222.32,222.55,5646.0,222.59,222.63,222.32,222.55,5646.0
2020-09-29 15:05:00,222.53,222.53,222.18,222.31,9560.0,222.53,222.53,222.18,222.31,9560.0
2020-09-29 15:10:00,222.38,222.6,222.24,222.44,5644.0,222.38,222.6,222.24,222.44,5644.0
2020-09-29 15:15:00,222.48,222.79,222.36,222.67,6557.0,222.48,222.79,222.36,222.67,6557.0
2020-09-29 15:20:00,222.64,222.81,222.15,222.35,12509.0,222.64,222.81,222.15,222.35,12509.0
2020-09-29 15:25:00,222.33,222.33,221.55,221.69,11738.0,222.33,222.33,221.55,221.69,11738.0
2020-09-29 15:30:00,221.77,222.21,221.7,222.11,11006.0,221.77,222.21,221.7,222.11,11006.0
2020-09-29 15:35:00,222.09,222.09,221.66,221.88,18337.0,222.09,222.09,221.66,221.88,18337.0
2020-09-29 15:40:00,221.88,222.03,221.38,221.38,28782.0,221.88,222.03,221.38,221.38,28782.0
2020-09-29 15:45:00,221.54,221.63,221.09,221.12,44572.0,221.54,221.63,221.09,221.12,44572.0
2020-09-29 15:50:00,221.09,221.33,220.88,220.94,52429.0,221.09,221.33,220.88,220.94,52429.0
2020-09-29 15:55:00,220.96,221.53,220.35,220.97,120762.0,220.96,221.53,220.35,220.97,120762.0
2020-09-30 09:30:00,220.52,222.27,220.2,220.43,25661.0,220.52,222.27,220.2,220.43,25661.0
2020-09-30 09:35:00,220.67,221.04,220.0,220.54,13076.0,220.67,221.04,220.0,220.54,13076.0
2020-09-30 09:40:00,220.55,221.31,219.76,220.1,9093.0,220.55,221.31,219.76,220.1,9093.0
2020-09-30 09:45:00,220.1,220.76,219.98,220.72,11787.0,220.1,220.76,219.98,220.72,11787.0
2020-09-30 09:50:00,220.66,221.38,220.23,220.79,9059.0,220.66,221.38,220.23,220.79,9059.0
2020-09-30 09:55:00,220.84,222.27,220.73,221.69,5170.0,220.84,222.27,220.73,221.69,5170.0
2020-09-30 10:00:00,221.98,222.21,221.22,221.57,12593.0,221.98,222.21,221.22,221.57,12593.0
2020-09-30 10:05:00,221.53,221.64,220.92,221.39,5107.0,221.53,221.64,220.92,221.39,5107.0
2020-09-30 10:10:00,221.59,222.5,221.36,221.5,6855.0,221.59,222.5,221.36,221.5,6855.0
2020-09-30 10:15:00,221.46,221.74,221.06,221.63,4000.0,221.46,221.74,221.06,221.63,4000.0
2020-09-30 10:20:00,221.42,222.14,221.42,222.05,6839.0,221.42,222.14,221.42,222.05,6839.0
2020-09-30 10:25:00,222.22,222.28,221.43,221.62,5158.0,222.22,222.28,221.43,221.62,5158.0
2020-09-30 10:30:00,221.48,222.11,221.48,222.11,2844.0,221.48,222.11,221.48,222.11,2844.0
2020-09-30 10:35:00,222.05,222.06,221.36,221.43,4712.0,222.05,222.06,221.36,221.43,4712.0
2020-09-30 10:40:00,221.34,221.65,220.94,220.94,5360.0,221.34,221.65,220.94,220.94,5360.0
2020-09-30 10:45:00,220.98,221.04,219.9,219.9,7822.0,220.98,221.04,219.9,219.9,7822.0
2020-09-30 10:50:00,219.8,219.97,219.56,219.77,6904.0,219.8,219.97,219.56,219.77,6904.0
2020-09-30 10:55:00,219.78,219.92,219.34,219.41,7583.0,219.78,219.92,219.34,219.41,7583.0
2020-09-30 11:00:00,219.41,219.96,219.41,219.86,10903.0,219.41,219.96,219.41,219.86,10903.0
2020-09-30 11:05:00,219.86,220.38,219.85,220.11,6092.0,219.86,220.38,219.85,220.11,6092.0
2020-09-30 11:10:00,220.17,220.32,220.02,220.05,7516.0,220.17,220.32,220.02,220.05,7516.0
2020-09-30 11:15:00,220.01,220.01,219.61,219.64,7535.0,220.01,220.01,219.61,219.64,7535.0
2020-09-30 11:20:00,219.53,219.83,219.38,219.75,8813.0,219.53,219.83,219.38,219.75,8813.0
2020-09-30 11:25:00,219.84,220.48,219.81,220.35,4292.0,219.84,220.48,219.81,220.35,4292.0
2020-09-30 11:30:00,220.3,220.31,219.58,219.76,6124.0,220.3,220.31,219.58,219.76,6124.0
2020-09-30 11:35:00,219.75,220.05,219.61,219.69,7747.0,219.75,220.05,219.61,219.69,7747.0
2020-09-30 11:40:00,219.78,219.88,219.64,219.78,6710.0,219.78,219.88,219.64,219.78,6710.0
2020-09-30 11:45:00,219.8,220.24,219.56,220.21,11420.0,219.8,220.24,219.56,220.21,11420.0
2020-09-30 11:50:00,220.27,220.28,219.83,219.83,7074.0,220.27,220.28,219.83,219.83,7074.0
2020-09-30 11:55:00,219.87,219.87,219.57,219.58,9358.0,219.87,219.87,219.57,219.58,9358.0
2020-09-30 12:00:00,219.62,220.0,219.53,219.86,9178.0,219.62,220.0,219.53,219.86,9178.0
2020-09-30 12:05:00,219.84,219.84,219.45,219.7,13755.0,219.84,219.84,219.45,219.7,13755.0
2020-09-30 12:10:00,219.59,219.7,219.31,219.69,11740.0,219.59,219.7,219.31,219.69,11740.0
2020-09-30 12:15:00,219.71,219.75,219.41,219.42,5195.0,219.71,219.75,219.41,219.42,5195.0
2020-09-30 12:20:00,219.39,219.75,219.32,219.69,4255.0,219.39,219.75,219.32,219.69,4255.0
2020-09-30 12:25:00,219.61,219.79,219.44,219.66,4824.0,219.61,219.79,219.44,219.66,4824.0
2020-09-30 12:30:00,219.55,219.9,219.45,219.49,4886.0,219.55,219.9,219.45,219.49,4886.0
2020-09-30 12:35:00,219.48,219.51,218.72,218.8,7784.0,219.48,219.51,218.72,218.8,7784.0
2020-09-30 12:40:00,218.78,218.96,218.58,218.64,3139.0,218.78,218.96,218.58,218.64,3139.0
2020-09-30 12:45:00,218.75,218.87,218.69,218.69,2238.0,218.75,218.87,218.69,218.69,2238.0
2020-09-30 12:50:00,218.63,218.63,218.37,218.47,4571.0,218.63,218.63,218.37,218.47,4571.0
2020-09-30 12:55:00,218.5,218.58,218.32,218.51,3524.0,218.5,218.58,218.32,218.51,3524.0
2020-09-30 13:00:00,218.56,218.63,217.84,218.02,5905.0,218.56,218.63,217.84,218.02,5905.0
2020-09-30 13:05:00,217.98,218.09,217.79,217.85,3611.0,217.98,218.09,217.79,217.85,3611.0
2020-09-30 13:10:00,217.89,217.9,217.61,217.63,4182.0,217.89,217.9,217.61,217.63,4182.0
2020-09-30 13:15:00,217.71,217.8,217.52,217.67,11382.0,217.71,217.8,217.52,217.67,11382.0
2020-09-30 13:20:00,217.67,217.95,217.52,217.75,7021.0,217.67,217.95,217.52,217.75,7021.0
2020-09-30 13:25:00,217.67,217.93,217.45,217.93,7182.0,217.67,217.93,217.45,217.93,7182.0
2020-09-30 13:30:00,217.93,218.49,217.92,218.49,8819.0,217.93,218.49,217.92,218.49,8819.0
2020-09-30 13:35:00,218.57,218.97,218.51,218.79,8848.0,218.57,218.97,218.51,218.79,8848.0
2020-09-30 13:40:00,218.87,219.29,218.85,219.11,8496.0,218.87,219.29,218.85,219.11,8496.0
2020-09-30 13:45:00,219.07,219.79,219.07,219.79,6091.0,219.07,219.79,219.07,219.79,6091.0
2020-09-30 13:50:00,219.78,220.37,219.75,220.3,64340.0,219.78,220.37,219.75,220.3,64340.0
2020-09-30 13:55:00,220.42,220.6,220.21,220.29,19151.0,220.42,220.6,220.21,220.29,19151.0
2020-09-30 14:00:00,220.49,220.5,219.76,219.81,19461.0,220.49,220.5,219.76,219.81,19461.0
2020-09-30 14:05:00,219.84,220.07,219.81,219.83,20891.0,219.84,220.07,219.81,219.83,20891.0
2020-09-30 14:10:00,219.9,219.95,219.36,219.57,20347.0,219.9,219.95,219.36,219.57,20347.0
2020-09-30 14:15:00,219.53,219.65,219.12,219.32,24405.0,219.53,219.65,219.12,219.32,24405.0
2020-09-30 14:20:00,219.36,219.55,218.37,218.56,21730.0,219.36,219.55,218.37,218.56,21730.0
2020-09-30 14:25:00,218.39,219.1,217.98,219.03,61272.0,218.39,219.1,217.98,219.03,61272.0
2020-09-30 14:30:00,218.89,218.89,217.99,218.17,10747.0,218.89,218.89,217.99,218.17,10747.0
2020-09-30 14:35:00,218.15,218.17,217.14,217.15,14924.0,218.15,218.17,217.14,217.15,14924.0
2020-09-30 14:40:00,217.15,217.3,216.55,216.92,23438.0,217.15,217.3,216.55,216.92,23438.0
2020-09-30 14:45:00,216.82,216.83,215.32,215.34,17209.0,216.82,216.83,215.32,215.34,17209.0
2020-09-30 14:50:00,215.36,215.96,215.27,215.46,18710.0,215.36,215.96,215.27,215.46,18710.0
2020-09-30 14:55:00,215.49,216.53,215.46,216.45,24896.0,215.49,216.53,215.46,216.45,24896.0
2020-09-30 15:00:00,216.45,216.64,215.79,215.85,34085.0,216.45,216.64,215.79,215.85,34085.0
2020-09-30 15:05:00,215.88,216.53,215.85,216.29,11632.0,215.88,216.53,215.85,216.29,11632.0
2020-09-30 15:10:00,216.32,216.45,215.26,215.3,22872.0,216.32,216.45,215.26,215.3,22872.0
2020-09-30 15:15:00,215.39,215.39,214.6,214.74,15713.0,215.39,215.39,214.6,214.74,15713.0
2020-09-30 15:20:00,214.78,214.78,214.19,214.56,19555.0,214.78,214.78,214.19,214.56,19555.0
2020-09-30 15:25:00,214.45,215.05,214.05,214.92,22939.0,214.45,215.05,214.05,214.92,22939.0
2020-09-30 15:30:00,214.82,214.84,214.0,214.44,39697.0,214.82,214.84,214.0,214.44,39697.0
2020-09-30 15:35:00,214.63,215.05,214.21,214.58,36356.0,214.63,215.05,214.21,214.58,36356.0
2020-09-30 15:40:00,214.55,214.83,214.22,214.36,33235.0,214.55,214.83,214.22,214.36,33235.0
2020-09-30 15:45:00,214.3,214.86,214.16,214.75,69997.0,214.3,214.86,214.16,214.75,69997.0
2020-09-30 15:50:00,214.75,215.42,214.04,215.36,87325.0,214.75,215.42,214.04,215.36,87325.0
2020-09-30 15:55:00,215.29,215.9,214.96,215.05,110044.0,215.29,215.9,214.96,215.05,110044.0
2020-10-01 09:30:00,222.75,222.75,218.96,220.92,99543.0,222.75,222.75,218.96,220.92,99543.0
2020-10-01 09:35:00,220.78,220.91,219.51,220.91,82115.0,220.78,220.91,219.51,220.91,82115.0
2020-10-01 09:40:00,220.67,221.63,219.24,219.31,25475.0,220.67,221.63,219.24,219.31,25475.0
2020-10-01 09:45:00,219.33,219.48,217.69,219.01,54057.0,219.33,219.48,217.69,219.01,54057.0
2020-10-01 09:50:00,218.9,219.09,217.26,217.91,50899.0,218.9,219.09,217.26,217.91,50899.0
2020-10-01 09:55:00,217.71,218.86,217.65,218.61,38038.0,217.71,218.86,217.65,218.61,38038.0
2020-10-01 10:00:00,218.53,219.33,217.99,219.09,35638.0,218.53,219.33,217.99,219.09,35638.0
2020-10-01 10:05:00,219.07,219.39,217.47,217.62,38658.0,219.07,219.39,217.47,217.62,38658.0
2020-10-01 10:10:00,217.62,217.83,216.7,217.42,54556.0,217.62,217.83,216.7,217.42,54556.0
2020-10-01 10:15:00,217.38,218.17,217.37,218.02,29451.0,217.38,218.17,217.37,218.02,29451.0
2020-10-01 10:20:00,217.91,218.9,217.91,218.34,13112.0,217.91,218.9,217.91,218.34,13112.0
2020-10-01 10:25:00,218.2,218.2,217.32,218.01,14160.0,218.2,218.2,217.32,218.01,14160.0
2020-10-01 10:30:00,218.11,218.62,218.0,218.44,13559.0,218.11,218.62,218.0,218.44,13559.0
2020-10-01 10:35:00,218.45,218.9,218.36,218.67,30365.0,218.45,218.9,218.36,218.67,30365.0
2020-10-01 10:40:00,218.63,218.71,217.98,218.68,14836.0,218.63,218.71,217.98,218.68,14836.0
2020-10-01 10:45:00,218.77,218.85,217.85,218.65,20608.0,218.77,218.85,217.85,218.65,20608.0
2020-10-01 10:50:00,218.71,220.2,218.44,219.55,43327.0,218.71,220.2,218.44,219.55,43327.0
2020-10-01 10:55:00,219.67,219.9,219.25,219.78,32911.0,219.67,219.9,219.25,219.78,32911.0
2020-10-01 11:00:00,219.75,220.01,219.26,219.86,21470.0,219.75,220.01,219.26,219.86,21470.0
2020-10-01 11:05:00,219.81,220.37,219.81,220.08,21594.0,219.81,220.37,219.81,220.08,21594.0
2020-10-01 11:10:00,220.01,220.03,219.33,219.76,14924.0,220.01,220.03,219.33,219.76,14924.0
2020-10-01 11:15:00,219.75,220.17,219.59,219.59,21980.0,219.75,220.17,219.59,219.59,21980.0
2020-10-01 11:20:00,219.55,219.59,219.02,219.3,20299.0,219.55,219.59,219.02,219.3,20299.0
2020-10-01 11:25:00,219.24,219.7,219.1,219.7,26018.0,219.24,219.7,219.1,219.7,26018.0
2020-10-01 11:30:00,219.7,220.75,219.64,220.2,25963.0,219.7,220.75,219.64,220.2,25963.0
2020-10-01 11:35:00,220.14,220.59,220.07,220.4,12104.0,220.14,220.59,220.07,220.4,12104.0
2020-10-01 11:40:00,220.42,220.62,219.67,219.76,10307.0,220.42,220.62,219.67,219.76,10307.0
2020-10-01 11:45:00,219.69,219.69,218.51,218.51,12672.0,219.69,219.69,218.51,218.51,12672.0
2020-10-01 11:50:00,218.67,218.79,218.32,218.69,7400.0,218.67,218.79,218.32,218.69,7400.0
2020-10-01 11:55:00,218.67,218.74,218.0,218.09,9123.0,218.67,218.74,218.0,218.09,9123.0
2020-10-01 12:00:00,218.12,218.19,217.43,217.93,12793.0,218.12,218.19,217.43,217.93,12793.0
2020-10-01 12:05:00,217.95,218.04,217.63,217.64,6130.0,217.95,218.04,217.63,217.64,6130.0
2020-10-01 12:10:00,217.65,218.64,217.61,218.63,10585.0,217.65,218.64,217.61,218.63,10585.0
2020-10-01 12:15:00,218.56,218.66,218.14,218.32,11802.0,218.56,218.66,218.14,218.32,11802.0
2020-10-01 12:20:00,218.37,218.91,218.34,218.63,9350.0,218.37,218.91,218.34,218.63,9350.0
2020-10-01 12:25:00,218.56,218.61,217.8,217.91,16664.0,218.56,218.61,217.8,217.91,16664.0
2020-10-01 12:30:00,217.96,218.45,217.93,218.36,8808.0,217.96,218.45,217.93,218.36,8808.0
2020-10-01 12:35:00,218.37,218.64,217.98,218.36,7676.0,218.37,218.64,217.98,218.36,7676.0
2020-10-01 12:40:00,218.33,218.54,218.19,218.22,9357.0,218.33,218.54,218.19,218.22,9357.0
2020-10-01 12:45:00,218.19,219.4,218.19,219.34,36259.0,218.19,219.4,218.19,219.34,36259.0
2020-10-01 12:50:00,219.34,219.43,218.99,219.37,20819.0,219.34,219.43,218.99,219.37,20819.0
2020-10-01 12:55:00,219.38,219.58,219.19,219.57,8914.0,219.38,219.58,219.19,219.57,8914.0
2020-10-01 13:00:00,219.61,220.11,219.61,219.76,11398.0,219.61,220.11,219.61,219.76,11398.0
2020-10-01 13:05:00,219.79,220.33,219.79,220.26,9829.0,219.79,220.33,219.79,220.26,9829.0
2020-10-01 13:10:00,220.21,220.25,219.85,219.87,7443.0,220.21,220.25,219.85,219.87,7443.0
2020-10-01 13:15:00,219.82,219.98,219.62,219.98,6052.0,219.82,219.98,219.62,219.98,6052.0
2020-10-01 13:20:00,219.96,220.18,219.74,220.08,9012.0,219.96,220.18,219.74,220.08,9012.0
2020-10-01 13:25:00,220.11,220.54,220.01,220.54,9477.0,220.11,220.54,220.01,220.54,9477.0
2020-10-01 13:30:00,220.51,220.79,220.28,220.79,11094.0,220.51,220.79,220.28,220.79,11094.0
2020-10-01 13:35:00,220.74,221.11,220.71,221.11,10425.0,220.74,221.11,220.71,221.11,10425.0
2020-10-01 13:40:00,221.09,221.38,220.85,221.31,12568.0,221.09,221.38,220.85,221.31,12568.0
2020-10-01 13:45:00,221.29,221.66,221.17,221.58,12472.0,221.29,221.66,221.17,221.58,12472.0
2020-10-01 13:50:00,221.57,221.86,221.37,221.85,22651.0,221.57,221.86,221.37,221.85,22651.0
2020-10-01 13:55:00,221.81,221.97,220.78,220.92,15331.0,221.81,221.97,220.78,220.92,15331.0
2020-10-01 14:00:00,220.9,221.51,220.21,220.73,14787.0,220.9,221.51,220.21,220.73,14787.0
2020-10-01 14:05:00,220.64,220.78,220.22,220.55,9440.0,220.64,220.78,220.22,220.55,9440.0
2020-10-01 14:10:00,220.79,221.24,220.65,220.94,10954.0,220.79,221.24,220.65,220.94,10954.0
2020-10-01 14:15:00,221.07,221.07,220.41,220.89,9637.0,221.07,221.07,220.41,220.89,9637.0
2020-10-01 14:20:00,220.82,221.21,220.72,221.1,6480.0,220.82,221.21,220.72,221.1,6480.0
2020-10-01 14:25:00,221.08,221.78,220.89,221.77,7951.0,221.08,221.78,220.89,221.77,7951.0
2020-10-01 14:30:00,221.61,221.86,221.34,221.49,6897.0,221.61,221.86,221.34,221.49,6897.0
2020-10-01 14:35:00,221.56,221.98,221.54,221.54,8765.0,221.56,221.98,221.54,221.54,8765.0
2020-10-01 14:40:00,221.56,221.79,221.41,221.64,9501.0,221.56,221.79,221.41,221.64,9501.0
2020-10-01 14:45:00,221.65,221.86,221.42,221.77,9034.0,221.65,221.86,221.42,221.77,9034.0
2020-10-01 14:50:00,221.72,222.32,221.71,221.89,11373.0,221.72,222.32,221.71,221.89,11373.0
2020-10-01 14:55:00,221.89,222.04,221.73,221.76,17503.0,221.89,222.04,221.73,221.76,17503.0
2020-10-01 15:00:00,221.8,221.98,221.6,221.75,11456.0,221.8,221.98,221.6,221.75,11456.0
2020-10-01 15:05:00,221.7,221.74,221.23,221.25,8633.0,221.7,221.74,221.23,221.25,8633.0
2020-10-01 15:10:00,221.28,221.5,220.54,220.54,10077.0,221.28,221.5,220.54,220.54,10077.0
2020-10-01 15:15:00,220.69,220.74,219.82,219.82,33817.0,220.69,220.74,219.82,219.82,33817.0
2020-10-01 15:20:00,219.83,219.84,219.31,219.43,29142.0,219.83,219.84,219.31,219.43,29142.0
2020-10-01 15:25:00,219.41,219.6,218.91,219.23,22404.0,219.41,219.6,218.91,219.23,22404.0
2020-10-01 15:30:00,219.3,220.44,219.3,220.24,12237.0,219.3,220.44,219.3,220.24,12237.0
2020-10-01 15:35:00,220.19,220.69,220.01,220.5,7495.0,220.19,220.69,220.01,220.5,7495.0
2020-10-01 15:40:00,220.53,220.86,220.2,220.37,14558.0,220.53,220.86,220.2,220.37,14558.0
2020-10-01 15:45:00,220.33,220.7,220.16,220.43,13690.0,220.33,220.7,220.16,220.43,13690.0
2020-10-01 15:50:00,220.61,220.87,220.32,220.72,17440.0,220.61,220.87,220.32,220.72,17440.0
2020-10-01 15:55:00,220.67,220.78,220.12,220.59,71719.0,220.67,220.78,220.12,220.59,71719.0
2020-10-02 09:30:00,219.29,221.7,219.19,220.62,67193.0,219.29,221.7,219.19,220.62,67193.0
2020-10-02 09:35:00,220.37,223.67,219.43,222.63,34978.0,220.37,223.67,219.43,222.63,34978.0
2020-10-02 09:40:00,222.58,223.47,221.64,222.5,26871.0,222.58,223.47,221.64,222.5,26871.0
2020-10-02 09:45:00,222.5,223.8,222.14,223.32,34560.0,222.5,223.8,222.14,223.32,34560.0
2020-10-02 09:50:00,223.13,223.13,221.55,222.47,27145.0,223.13,223.13,221.55,222.47,27145.0
2020-10-02 09:55:00,222.48,223.62,222.2,223.49,13807.0,222.48,223.62,222.2,223.49,13807.0
2020-10-02 10:00:00,223.38,224.6,223.37,224.13,52582.0,223.38,224.6,223.37,224.13,52582.0
2020-10-02 10:05:00,224.11,225.0,223.7,224.86,41726.0,224.11,225.0,223.7,224.86,41726.0
2020-10-02 10:10:00,224.84,225.12,224.12,224.46,19228.0,224.84,225.12,224.12,224.46,19228.0
2020-10-02 10:15:00,224.44,225.32,224.08,225.09,16674.0,224.44,225.32,224.08,225.09,16674.0
2020-10-02 10:20:00,225.08,225.55,224.59,224.71,18719.0,225.08,225.55,224.59,224.71,18719.0
2020-10-02 10:25:00,224.71,225.39,224.49,224.78,14512.0,224.71,225.39,224.49,224.78,14512.0
2020-10-02 10:30:00,224.67,225.02,224.3,224.94,40836.0,224.67,225.02,224.3,224.94,40836.0
2020-10-02 10:35:00,224.94,225.12,223.64,223.84,34930.0,224.94,225.12,223.64,223.84,34930.0
2020-10-02 10:40:00,223.84,224.0,223.48,223.49,28431.0,223.84,224.0,223.48,223.49,28431.0
2020-10-02 10:45:00,223.34,223.34,222.34,223.2,10008.0,223.34,223.34,222.34,223.2,10008.0
2020-10-02 10:50:00,223.18,223.41,222.54,222.8,6100.0,223.18,223.41,222.54,222.8,6100.0
2020-10-02 10:55:00,223.16,223.88,223.16,223.6,10902.0,223.16,223.88,223.16,223.6,10902.0
2020-10-02 11:00:00,223.49,224.13,223.1,223.45,12122.0,223.49,224.13,223.1,223.45,12122.0
2020-10-02 11:05:00,223.25,223.82,222.95,223.62,7701.0,223.25,223.82,222.95,223.62,7701.0
2020-10-02 11:10:00,223.56,223.86,223.36,223.68,5319.0,223.56,223.86,223.36,223.68,5319.0
2020-10-02 11:15:00,223.56,223.83,223.28,223.76,7777.0,223.56,223.83,223.28,223.76,7777.0
2020-10-02 11:20:00,223.56,223.74,223.2,223.2,9738.0,223.56,223.74,223.2,223.2,9738.0
2020-10-02 11:25:00,223.52,223.52,223.12,223.25,12579.0,223.52,223.52,223.12,223.25,12579.0
2020-10-02 11:30:00,223.23,223.23,222.12,222.41,17052.0,223.23,223.23,222.12,222.41,17052.0
2020-10-02 11:35:00,222.46,222.63,221.67,221.75,14702.0,222.46,222.63,221.67,221.75,14702.0
2020-10-02 11:40:00,221.75,221.78,221.12,221.41,13218.0,221.75,221.78,221.12,221.41,13218.0
2020-10-02 11:45:00,221.29,222.22,221.16,222.09,4955.0,221.29,222.22,221.16,222.09,4955.0
2020-10-02 11:50:00,222.09,222.26,221.05,221.18,6963.0,222.09,222.26,221.05,221.18,6963.0
2020-10-02 11:55:00,221.13,221.17,220.4,220.48,11061.0,221.13,221.17,220.4,220.48,11061.0
2020-10-02 12:00:00,220.54,220.54,219.36,219.37,18202.0,220.54,220.54,219.36,219.37,18202.0
2020-10-02 12:05:00,219.26,220.32,219.0,219.81,12282.0,219.26,220.32,219.0,219.81,12282.0
2020-10-02 12:10:00,219.84,220.93,219.8,220.11,5030.0,219.84,220.93,219.8,220.11,5030.0
2020-10-02 12:15:00,220.28,220.71,219.5,220.62,6927.0,220.28,220.71,219.5,220.62,6927.0
2020-10-02 12:20:00,220.8,221.15,220.53,221.01,13151.0,220.8,221.15,220.53,221.01,13151.0
2020-10-02 12:25:00,220.83,221.13,220.48,220.59,12021.0,220.83,221.13,220.48,220.59,12021.0
2020-10-02 12:30:00,220.73,220.75,219.57,219.8,6874.0,220.73,220.75,219.57,219.8,6874.0
2020-10-02 12:35:00,219.78,220.52,219.77,220.15,3000.0,219.78,220.52,219.77,220.15,3000.0
2020-10-02 12:40:00,220.24,220.24,219.72,219.96,6846.0,220.24,220.24,219.72,219.96,6846.0
2020-10-02 12:45:00,220.29,220.39,219.89,220.08,3400.0,220.29,220.39,219.89,220.08,3400.0
2020-10-02 12:50:00,220.14,220.34,219.61,220.19,7842.0,220.14,220.34,219.61,220.19,7842.0
2020-10-02 12:55:00,220.19,220.43,219.76,219.83,6850.0,220.19,220.43,219.76,219.83,6850.0
2020-10-02 13:00:00,219.87,220.08,219.11,219.11,10537.0,219.87,220.08,219.11,219.11,10537.0
2020-10-02 13:05:00,218.98,218.98,218.41,218.83,9493.0,218.98,218.98,218.41,218.83,9493.0
2020-10-02 13:10:00,218.75,219.33,218.75,219.04,5303.0,218.75,219.33,218.75,219.04,5303.0
2020-10-02 13:15:00,219.07,219.08,218.0,218.73,10660.0,219.07,219.08,218.0,218.73,10660.0
2020-10-02 13:20:00,218.75,219.48,218.75,219.42,3240.0,218.75,219.48,218.75,219.42,3240.0
2020-10-02 13:25:00,219.38,219.44,218.78,219.12,7934.0,219.38,219.44,218.78,219.12,7934.0
2020-10-02 13:30:00,219.15,219.38,218.43,218.64,4659.0,219.15,219.38,218.43,218.64,4659.0
2020-10-02 13:35:00,218.46,219.35,218.46,219.2,3868.0,218.46,219.35,218.46,219.2,3868.0
2020-10-02 13:40:00,219.27,219.28,218.24,218.7,8115.0,219.27,219.28,218.24,218.7,8115.0
2020-10-02 13:45:00,218.54,219.05,218.39,218.73,7805.0,218.54,219.05,218.39,218.73,7805.0
2020-10-02 13:50:00,218.37,218.85,218.35,218.55,4623.0,218.37,218.85,218.35,218.55,4623.0
2020-10-02 13:55:00,218.7,219.12,218.57,218.95,4312.0,218.7,219.12,218.57,218.95,4312.0
2020-10-02 14:00:00,218.87,219.62,218.87,219.59,4050.0,218.87,219.62,218.87,219.59,4050.0
2020-10-02 14:05:00,219.76,219.93,219.19,219.34,21334.0,219.76,219.93,219.19,219.34,21334.0
2020-10-02 14:10:00,219.43,219.56,219.13,219.28,9236.0,219.43,219.56,219.13,219.28,9236.0
2020-10-02 14:15:00,219.26,219.48,219.21,219.34,10799.0,219.26,219.48,219.21,219.34,10799.0
2020-10-02 14:20:00,219.45,219.46,219.1,219.3,7944.0,219.45,219.46,219.1,219.3,7944.0
2020-10-02 14:25:00,219.22,219.49,218.96,219.44,9562.0,219.22,219.49,218.96,219.44,9562.0
2020-10-02 14:30:00,219.48,219.54,218.61,218.7,8808.0,219.48,219.54,218.61,218.7,8808.0
2020-10-02 14:35:00,218.57,218.68,218.03,218.15,4350.0,218.57,218.68,218.03,218.15,4350.0
2020-10-02 14:40:00,218.23,218.64,218.15,218.56,6272.0,218.23,218.64,218.15,218.56,6272.0
2020-10-02 14:45:00,218.53,219.21,218.15,218.71,3884.0,218.53,219.21,218.15,218.71,3884.0
2020-10-02 14:50:00,218.61,218.74,218.33,218.62,5733.0,218.61,218.74,218.33,218.62,5733.0
2020-10-02 14:55:00,218.98,219.51,218.67,219.18,5859.0,218.98,219.51,218.67,219.18,5859.0
2020-10-02 15:00:00,219.24,219.37,218.55,219.23,3666.0,219.24,219.37,218.55,219.23,3666.0
2020-10-02 15:05:00,219.36,219.36,218.97,219.01,2436.0,219.36,219.36,218.97,219.01,2436.0
2020-10-02 15:10:00,219.11,219.6,218.66,218.77,5763.0,219.11,219.6,218.66,218.77,5763.0
2020-10-02 15:15:00,218.62,219.02,218.4,218.76,6732.0,218.62,219.02,218.4,218.76,6732.0
2020-10-02 15:20:00,218.75,219.44,218.75,219.1,10034.0,218.75,219.44,218.75,219.1,10034.0
2020-10-02 15:25:00,219.03,219.31,218.92,219.3,4385.0,219.03,219.31,218.92,219.3,4385.0
2020-10-02 15:30:00,219.31,219.73,219.09,219.58,5558.0,219.31,219.73,219.09,219.58,5558.0
2020-10-02 15:35:00,219.73,220.09,219.51,219.75,6222.0,219.73,220.09,219.51,219.75,6222.0
2020-10-02 15:40:00,219.93,220.05,219.51,220.02,4300.0,219.93,220.05,219.51,220.02,4300.0
2020-10-02 15:45:00,220.03,220.05,219.57,219.88,15854.0,220.03,220.05,219.57,219.88,15854.0
2020-10-02 15:50:00,220.06,220.06,219.41,219.59,23154.0,220.06,220.06,219.41,219.59,23154.0
2020-10-02 15:55:00,219.58,219.79,218.94,219.08,54065.0,219.58,219.79,218.94,219.08,54065.0
2020-10-05 09:30:00,219.67,220.61,218.36,218.39,32773.0,219.67,220.61,218.36,218.39,32773.0
2020-10-05 09:35:00,218.14,219.0,217.58,218.74,10949.0,218.14,219.0,217.58,218.74,10949.0
2020-10-05 09:40:00,218.55,218.87,218.03,218.6,16636.0,218.55,218.87,218.03,218.6,16636.0
2020-10-05 09:45:00,218.61,220.8,218.6,219.92,20591.0,218.61,220.8,218.6,219.92,20591.0
2020-10-05 09:50:00,220.09,222.1,220.09,221.53,14856.0,220.09,222.1,220.09,221.53,14856.0
2020-10-05 09:55:00,221.59,221.68,220.87,221.06,11021.0,221.59,221.68,220.87,221.06,11021.0
2020-10-05 10:00:00,221.06,221.99,221.06,221.65,11680.0,221.06,221.99,221.06,221.65,11680.0
2020-10-05 10:05:00,221.77,222.81,221.51,221.86,17872.0,221.77,222.81,221.51,221.86,17872.0
2020-10-05 10:10:00,221.84,222.67,221.83,222.55,4886.0,221.84,222.67,221.83,222.55,4886.0
2020-10-05 10:15:00,222.58,222.58,221.73,222.13,16012.0,222.58,222.58,221.73,222.13,16012.0
2020-10-05 10:20:00,222.23,222.55,222.14,222.19,6893.0,222.23,222.55,222.14,222.19,6893.0
2020-10-05 10:25:00,222.26,222.75,222.25,222.49,5950.0,222.26,222.75,222.25,222.49,5950.0
2020-10-05 10:30:00,222.57,223.04,222.27,223.04,23712.0,222.57,223.04,222.27,223.04,23712.0
2020-10-05 10:35:00,223.12,223.78,222.94,223.0,17933.0,223.12,223.78,222.94,223.0,17933.0
2020-10-05 10:40:00,222.89,223.08,222.25,222.55,8437.0,222.89,223.08,222.25,222.55,8437.0
2020-10-05 10:45:00,222.29,222.51,222.05,222.51,13865.0,222.29,222.51,222.05,222.51,13865.0
2020-10-05 10:50:00,222.41,222.98,222.02,222.98,9859.0,222.41,222.98,222.02,222.98,9859.0
2020-10-05 10:55:00,223.0,223.27,222.73,222.9,11346.0,223.0,223.27,222.73,222.9,11346.0
2020-10-05 11:00:00,222.82,222.82,221.9,222.36,7437.0,222.82,222.82,221.9,222.36,7437.0
2020-10-05 11:05:00,222.1,222.31,221.97,222.16,11196.0,222.1,222.31,221.97,222.16,11196.0
2020-10-05 11:10:00,222.07,222.15,221.81,221.83,8522.0,222.07,222.15,221.81,221.83,8522.0
2020-10-05 11:15:00,221.82,222.13,221.6,221.87,8170.0,221.82,222.13,221.6,221.87,8170.0
2020-10-05 11:20:00,222.1,222.4,221.84,222.1,4811.0,222.1,222.4,221.84,222.1,4811.0
2020-10-05 11:25:00,221.98,222.0,221.29,221.8,9154.0,221.98,222.0,221.29,221.8,9154.0
2020-10-05 11:30:00,221.69,221.84,221.6,221.63,7161.0,221.69,221.84,221.6,221.63,7161.0
2020-10-05 11:35:00,221.7,221.78,221.48,221.72,5482.0,221.7,221.78,221.48,221.72,5482.0
2020-10-05 11:40:00,221.71,221.78,221.52,221.62,4440.0,221.71,221.78,221.52,221.62,4440.0
2020-10-05 11:45:00,221.68,221.79,221.54,221.6,2395.0,221.68,221.79,221.54,221.6,2395.0
2020-10-05 11:50:00,221.56,221.69,221.27,221.68,6860.0,221.56,221.69,221.27,221.68,6860.0
2020-10-05 11:55:00,221.64,222.11,221.59,222.11,4855.0,221.64,222.11,221.59,222.11,4855.0
2020-10-05 12:00:00,222.3,222.3,221.76,221.87,7118.0,222.3,222.3,221.76,221.87,7118.0
2020-10-05 12:05:00,222.28,222.7,222.27,222.52,3935.0,222.28,222.7,222.27,222.52,3935.0
2020-10-05 12:10:00,222.52,222.93,222.43,222.55,2396.0,222.52,222.93,222.43,222.55,2396.0
2020-10-05 12:15:00,222.54,222.75,222.47,222.75,3170.0,222.54,222.75,222.47,222.75,3170.0
2020-10-05 12:20:00,222.65,223.46,222.54,223.33,12284.0,222.65,223.46,222.54,223.33,12284.0
2020-10-05 12:25:00,223.25,223.64,223.2,223.6,14449.0,223.25,223.64,223.2,223.6,14449.0
2020-10-05 12:30:00,223.78,223.78,223.44,223.44,4500.0,223.78,223.78,223.44,223.44,4500.0
2020-10-05 12:35:00,223.46,223.61,223.02,223.06,4354.0,223.46,223.61,223.02,223.06,4354.0
2020-10-05 12:40:00,223.12,223.45,223.08,223.39,3028.0,223.12,223.45,223.08,223.39,3028.0
2020-10-05 12:45:00,223.38,223.38,222.99,223.17,5133.0,223.38,223.38,222.99,223.17,5133.0
2020-10-05 12:50:00,223.15,223.81,223.15,223.81,7346.0,223.15,223.81,223.15,223.81,7346.0
2020-10-05 12:55:00,223.81,224.58,223.55,224.52,8098.0,223.81,224.58,223.55,224.52,8098.0
2020-10-05 13:00:00,224.58,224.58,223.86,224.02,5422.0,224.58,224.58,223.86,224.02,5422.0
2020-10-05 13:05:00,224.05,224.05,223.49,223.71,4550.0,224.05,224.05,223.49,223.71,4550.0
2020-10-05 13:10:00,223.74,223.78,223.36,223.78,5665.0,223.74,223.78,223.36,223.78,5665.0
2020-10-05 13:15:00,223.66,223.75,223.36,223.39,2800.0,223.66,223.75,223.36,223.39,2800.0
2020-10-05 13:20:00,223.46,223.46,222.93,222.98,6424.0,223.46,223.46,222.93,222.98,6424.0
2020-10-05 13:25:00,222.93,223.34,222.9,223.2,4857.0,222.93,223.34,222.9,223.2,4857.0
2020-10-05 13:30:00,223.2,223.2,222.55,222.9,5900.0,223.2,223.2,222.55,222.9,5900.0
2020-10-05 13:35:00,222.9,222.9,222.27,222.53,4525.0,222.9,222.9,222.27,222.53,4525.0
2020-10-05 13:40:00,222.61,222.66,222.29,222.66,5349.0,222.61,222.66,222.29,222.66,5349.0
2020-10-05 13:45:00,222.7,222.7,221.77,221.99,8073.0,222.7,222.7,221.77,221.99,8073.0
2020-10-05 13:50:00,222.09,222.19,221.92,222.16,5635.0,222.09,222.19,221.92,222.16,5635.0
2020-10-05 13:55:00,222.19,222.31,221.96,222.31,8793.0,222.19,222.31,221.96,222.31,8793.0
2020-10-05 14:00:00,222.33,222.34,221.32,221.43,4320.0,222.33,222.34,221.32,221.43,4320.0
2020-10-05 14:05:00,221.55,221.83,221.41,221.64,4622.0,221.55,221.83,221.41,221.64,4622.0
2020-10-05 14:10:00,221.56,221.83,221.42,221.42,4159.0,221.56,221.83,221.42,221.42,4159.0
2020-10-05 14:15:00,221.44,221.52,221.13,221.14,3827.0,221.44,221.52,221.13,221.14,3827.0
2020-10-05 14:20:00,221.21,221.6,221.13,221.22,6130.0,221.21,221.6,221.13,221.22,6130.0
2020-10-05 14:25:00,221.17,221.29,220.97,221.06,5683.0,221.17,221.29,220.97,221.06,5683.0
2020-10-05 14:30:00,221.23,221.27,220.92,221.07,6230.0,221.23,221.27,220.92,221.07,6230.0
2020-10-05 14:35:00,221.07,221.32,220.87,221.32,6478.0,221.07,221.32,220.87,221.32,6478.0
2020-10-05 14:40:00,221.2,221.26,220.97,221.11,3763.0,221.2,221.26,220.97,221.11,3763.0
2020-10-05 14:45:00,221.11,221.19,220.78,220.94,2750.0,221.11,221.19,220.78,220.94,2750.0
2020-10-05 14:50:00,220.9,221.23,220.9,220.91,3830.0,220.9,221.23,220.9,220.91,3830.0
2020-10-05 14:55:00,220.96,221.54,220.78,221.5,7824.0,220.96,221.54,220.78,221.5,7824.0
2020-10-05 15:00:00,221.4,221.65,221.3,221.46,2700.0,221.4,221.65,221.3,221.46,2700.0
2020-10-05 15:05:00,221.55,221.65,221.41,221.65,5474.0,221.55,221.65,221.41,221.65,5474.0
2020-10-05 15:10:00,221.54,221.72,221.43,221.52,4081.0,221.54,221.72,221.43,221.52,4081.0
2020-10-05 15:15:00,221.56,221.87,221.5,221.61,8575.0,221.56,221.87,221.5,221.61,8575.0
2020-10-05 15:20:00,221.58,222.07,221.54,222.07,7759.0,221.58,222.07,221.54,222.07,7759.0
2020-10-05 15:25:00,221.96,222.05,221.79,221.88,10554.0,221.96,222.05,221.79,221.88,10554.0
2020-10-05 15:30:00,221.92,221.92,221.61,221.75,8927.0,221.92,221.92,221.61,221.75,8927.0
2020-10-05 15:35:00,221.77,222.16,221.67,221.96,12846.0,221.77,222.16,221.67,221.96,12846.0
2020-10-05 15:40:00,222.05,222.19,221.81,221.81,5733.0,222.05,222.19,221.81,221.81,5733.0
2020-10-05 15:45:00,221.81,222.13,221.59,222.13,20449.0,221.81,222.13,221.59,222.13,20449.0
2020-10-05 15:50:00,222.05,222.15,221.56,221.9,26424.0,222.05,222.15,221.56,221.9,26424.0
2020-10-05 15:55:00,221.87,222.11,221.45,222.06,41353.0,221.87,222.11,221.45,222.06,41353.0
2020-10-06 09:30:00,223.18,223.55,220.71,223.24,28115.0,223.18,223.55,220.71,223.24,28115.0
2020-10-06 09:35:00,222.76,223.61,222.76,223.55,3677.0,222.76,223.61,222.76,223.55,3677.0
2020-10-06 09:40:00,223.5,224.34,222.58,224.03,30358.0,223.5,224.34,222.58,224.03,30358.0
2020-10-06 09:45:00,223.95,223.95,223.03,223.21,4400.0,223.95,223.95,223.03,223.21,4400.0
2020-10-06 09:50:00,223.21,223.88,223.0,223.11,4700.0,223.21,223.88,223.0,223.11,4700.0
2020-10-06 09:55:00,223.57,223.83,223.19,223.48,4908.0,223.57,223.83,223.19,223.48,4908.0
2020-10-06 10:00:00,223.68,224.74,223.59,224.62,8068.0,223.68,224.74,223.59,224.62,8068.0
2020-10-06 10:05:00,224.61,224.61,223.92,223.99,8072.0,224.61,224.61,223.92,223.99,8072.0
2020-10-06 10:10:00,223.87,225.09,223.76,225.09,18001.0,223.87,225.09,223.76,225.09,18001.0
2020-10-06 10:15:00,225.24,225.28,224.26,224.72,5905.0,225.24,225.28,224.26,224.72,5905.0
2020-10-06 10:20:00,224.88,225.0,223.87,223.87,2805.0,224.88,225.0,223.87,223.87,2805.0
2020-10-06 10:25:00,223.9,224.98,223.67,224.9,7524.0,223.9,224.98,223.67,224.9,7524.0
2020-10-06 10:30:00,224.88,225.2,224.55,225.07,12011.0,224.88,225.2,224.55,225.07,12011.0
2020-10-06 10:35:00,225.18,225.18,224.74,224.91,5788.0,225.18,225.18,224.74,224.91,5788.0
2020-10-06 10:40:00,225.04,225.69,224.06,224.06,6049.0,225.04,225.69,224.06,224.06,6049.0
2020-10-06 10:45:00,223.88,224.4,223.88,224.16,2130.0,223.88,224.4,223.88,224.16,2130.0
2020-10-06 10:50:00,224.34,224.94,223.88,224.08,7758.0,224.34,224.94,223.88,224.08,7758.0
2020-10-06 10:55:00,223.93,224.02,223.25,223.49,4370.0,223.93,224.02,223.25,223.49,4370.0
2020-10-06 11:00:00,223.29,223.98,223.29,223.51,2324.0,223.29,223.98,223.29,223.51,2324.0
2020-10-06 11:05:00,223.21,223.29,222.46,222.58,3600.0,223.21,223.29,222.46,222.58,3600.0
2020-10-06 11:10:00,222.54,223.12,222.27,222.69,2360.0,222.54,223.12,222.27,222.69,2360.0
2020-10-06 11:15:00,222.23,222.51,221.41,221.6,3846.0,222.23,222.51,221.41,221.6,3846.0
2020-10-06 11:20:00,221.46,222.18,221.0,221.0,3256.0,221.46,222.18,221.0,221.0,3256.0
2020-10-06 11:25:00,221.03,221.97,221.0,221.51,4797.0,221.03,221.97,221.0,221.51,4797.0
2020-10-06 11:30:00,221.53,221.88,221.31,221.88,1800.0,221.53,221.88,221.31,221.88,1800.0
2020-10-06 11:35:00,222.15,222.52,222.07,222.42,2958.0,222.15,222.52,222.07,222.42,2958.0
2020-10-06 11:40:00,222.44,222.69,222.21,222.23,2842.0,222.44,222.69,222.21,222.23,2842.0
2020-10-06 11:45:00,222.28,222.29,220.92,220.92,3654.0,222.28,222.29,220.92,220.92,3654.0
2020-10-06 11:50:00,220.73,220.94,220.39,220.49,6201.0,220.73,220.94,220.39,220.49,6201.0
2020-10-06 11:55:00,220.45,221.26,220.45,220.78,2782.0,220.45,221.26,220.45,220.78,2782.0
2020-10-06 12:00:00,220.63,221.22,220.6,220.92,5056.0,220.63,221.22,220.6,220.92,5056.0
2020-10-06 12:05:00,220.91,221.37,220.73,221.25,1993.0,220.91,221.37,220.73,221.25,1993.0
2020-10-06 12:10:00,221.34,221.47,221.09,221.19,5464.0,221.34,221.47,221.09,221.19,5464.0
2020-10-06 12:15:00,221.05,221.13,220.55,220.97,7782.0,221.05,221.13,220.55,220.97,7782.0
2020-10-06 12:20:00,220.71,221.07,220.7,220.79,6563.0,220.71,221.07,220.7,220.79,6563.0
2020-10-06 12:25:00,220.91,221.15,220.74,221.03,3318.0,220.91,221.15,220.74,221.03,3318.0
2020-10-06 12:30:00,221.04,221.04,220.43,220.43,8193.0,221.04,221.04,220.43,220.43,8193.0
2020-10-06 12:35:00,220.46,220.46,220.11,220.37,6800.0,220.46,220.46,220.11,220.37,6800.0
2020-10-06 12:40:00,220.39,220.82,220.37,220.68,5333.0,220.39,220.82,220.37,220.68,5333.0
2020-10-06 12:45:00,220.69,220.92,220.3,220.92,4957.0,220.69,220.92,220.3,220.92,4957.0
2020-10-06 12:50:00,220.99,221.14,220.45,220.52,9099.0,220.99,221.14,220.45,220.52,9099.0
2020-10-06 12:55:00,220.56,220.66,220.33,220.38,3910.0,220.56,220.66,220.33,220.38,3910.0
2020-10-06 13:00:00,220.38,220.38,220.08,220.1,9109.0,220.38,220.38,220.08,220.1,9109.0
2020-10-06 13:05:00,220.17,220.93,220.17,220.68,2997.0,220.17,220.93,220.17,220.68,2997.0
2020-10-06 13:10:00,220.68,220.71,220.45,220.46,2872.0,220.68,220.71,220.45,220.46,2872.0
2020-10-06 13:15:00,220.37,220.45,220.19,220.38,7770.0,220.37,220.45,220.19,220.38,7770.0
2020-10-06 13:20:00,220.29,220.34,219.91,220.01,18933.0,220.29,220.34,219.91,220.01,18933.0
2020-10-06 13:25:00,220.09,220.75,220.05,220.75,17444.0,220.09,220.75,220.05,220.75,17444.0
2020-10-06 13:30:00,220.72,221.0,220.56,220.97,7413.0,220.72,221.0,220.56,220.97,7413.0
2020-10-06 13:35:00,220.97,221.09,220.69,221.05,4230.0,220.97,221.09,220.69,221.05,4230.0
2020-10-06 13:40:00,221.09,221.4,220.95,221.25,4431.0,221.09,221.4,220.95,221.25,4431.0
2020-10-06 13:45:00,221.31,221.31,220.58,220.88,5150.0,221.31,221.31,220.58,220.88,5150.0
2020-10-06 13:50:00,220.88,221.2,220.7,220.98,5196.0,220.88,221.2,220.7,220.98,5196.0
2020-10-06 13:55:00,220.97,221.0,220.72,220.8,4045.0,220.97,221.0,220.72,220.8,4045.0
2020-10-06 14:00:00,220.81,220.81,220.31,220.69,37713.0,220.81,220.81,220.31,220.69,37713.0
2020-10-06 14:05:00,220.76,220.87,220.17,220.26,29900.0,220.76,220.87,220.17,220.26,29900.0
2020-10-06 14:10:00,220.19,220.27,219.91,219.99,12183.0,220.19,220.27,219.91,219.99,12183.0
2020-10-06 14:15:00,220.04,220.1,219.77,219.99,4882.0,220.04,220.1,219.77,219.99,4882.0
2020-10-06 14:20:00,219.97,220.15,219.88,220.07,5080.0,219.97,220.15,219.88,220.07,5080.0
2020-10-06 14:25:00,220.11,220.57,220.11,220.22,5682.0,220.11,220.57,220.11,220.22,5682.0
2020-10-06 14:30:00,220.25,220.65,220.25,220.5,5510.0,220.25,220.65,220.25,220.5,5510.0
2020-10-06 14:35:00,220.5,220.69,220.42,220.56,4100.0,220.5,220.69,220.42,220.56,4100.0
2020-10-06 14:40:00,220.51,221.0,220.33,220.97,5844.0,220.51,221.0,220.33,220.97,5844.0
2020-10-06 14:45:00,221.06,221.18,219.7,219.78,9467.0,221.06,221.18,219.7,219.78,9467.0
2020-10-06 14:50:00,219.77,219.89,217.88,217.88,16351.0,219.77,219.89,217.88,217.88,16351.0
2020-10-06 14:55:00,217.31,218.59,215.72,217.58,16755.0,217.31,218.59,215.72,217.58,16755.0
2020-10-06 15:00:00,217.24,217.84,216.68,216.71,13365.0,217.24,217.84,216.68,216.71,13365.0
2020-10-06 15:05:00,216.75,217.17,215.82,216.19,12090.0,216.75,217.17,215.82,216.19,12090.0
2020-10-06 15:10:00,216.1,217.27,215.94,217.03,11217.0,216.1,217.27,215.94,217.03,11217.0
2020-10-06 15:15:00,216.88,217.78,216.73,217.14,15773.0,216.88,217.78,216.73,217.14,15773.0
2020-10-06 15:20:00,217.14,217.5,216.94,217.21,15702.0,217.14,217.5,216.94,217.21,15702.0
2020-10-06 15:25:00,217.09,217.73,216.98,217.7,13557.0,217.09,217.73,216.98,217.7,13557.0
2020-10-06 15:30:00,217.55,218.22,217.39,218.21,14027.0,217.55,218.22,217.39,218.21,14027.0
2020-10-06 15:35:00,218.15,218.24,217.48,217.54,9656.0,218.15,218.24,217.48,217.54,9656.0
2020-10-06 15:40:00,217.54,217.62,216.93,217.24,10069.0,217.54,217.62,216.93,217.24,10069.0
2020-10-06 15:45:00,217.21,217.25,216.31,216.81,21607.0,217.21,217.25,216.31,216.81,21607.0
2020-10-06 15:50:00,216.75,217.33,216.3,217.14,21683.0,216.75,217.33,216.3,217.14,21683.0
2020-10-06 15:55:00,217.14,217.51,216.65,216.98,41881.0,217.14,217.51,216.65,216.98,41881.0
2020-10-07 09:30:00,227.29,227.45,224.91,226.19,70256.0,227.29,227.45,224.91,226.19,70256.0
2020-10-07 09:35:00,226.0,228.2,225.64,227.31,51698.0,226.0,228.2,225.64,227.31,51698.0
2020-10-07 09:40:00,227.43,228.65,227.09,228.39,35434.0,227.43,228.65,227.09,228.39,35434.0
2020-10-07 09:45:00,228.48,229.62,228.23,228.79,49367.0,228.48,229.62,228.23,228.79,49367.0
2020-10-07 09:50:00,228.51,229.06,228.0,228.52,32009.0,228.51,229.06,228.0,228.52,32009.0
2020-10-07 09:55:00,228.52,229.12,227.54,227.64,41109.0,228.52,229.12,227.54,227.64,41109.0
2020-10-07 10:00:00,227.79,228.25,226.68,227.29,29546.0,227.79,228.25,226.68,227.29,29546.0
2020-10-07 10:05:00,227.18,228.12,226.91,227.95,31674.0,227.18,228.12,226.91,227.95,31674.0
2020-10-07 10:10:00,228.01,228.08,225.99,226.06,15786.0,228.01,228.08,225.99,226.06,15786.0
2020-10-07 10:15:00,226.0,226.18,225.64,225.7,6648.0,226.0,226.18,225.64,225.7,6648.0
2020-10-07 10:20:00,225.6,226.14,224.85,225.26,19024.0,225.6,226.14,224.85,225.26,19024.0
2020-10-07 10:25:00,225.35,225.35,224.07,224.33,13170.0,225.35,225.35,224.07,224.33,13170.0
2020-10-07 10:30:00,224.1,225.1,223.6,224.63,18726.0,224.1,225.1,223.6,224.63,18726.0
2020-10-07 10:35:00,224.85,224.85,223.81,224.5,17231.0,224.85,224.85,223.81,224.5,17231.0
2020-10-07 10:40:00,224.4,225.5,224.13,225.5,11708.0,224.4,225.5,224.13,225.5,11708.0
2020-10-07 10:45:00,225.34,225.5,224.93,225.43,9319.0,225.34,225.5,224.93,225.43,9319.0
2020-10-07 10:50:00,225.49,226.17,225.34,226.03,25848.0,225.49,226.17,225.34,226.03,25848.0
2020-10-07 10:55:00,225.9,226.13,225.68,225.68,10759.0,225.9,226.13,225.68,225.68,10759.0
2020-10-07 11:00:00,225.68,225.92,225.42,225.73,10116.0,225.68,225.92,225.42,225.73,10116.0
2020-10-07 11:05:00,225.73,226.15,225.59,226.11,9150.0,225.73,226.15,225.59,226.11,9150.0
2020-10-07 11:10:00,226.11,226.46,226.02,226.46,7992.0,226.11,226.46,226.02,226.46,7992.0
2020-10-07 11:15:00,226.45,226.51,226.14,226.41,9164.0,226.45,226.51,226.14,226.41,9164.0
2020-10-07 11:20:00,226.5,227.37,226.3,227.37,28920.0,226.5,227.37,226.3,227.37,28920.0
2020-10-07 11:25:00,227.31,227.82,227.06,227.55,23657.0,227.31,227.82,227.06,227.55,23657.0
2020-10-07 11:30:00,227.5,228.1,227.5,228.07,15644.0,227.5,228.1,227.5,228.07,15644.0
2020-10-07 11:35:00,228.06,228.47,227.97,228.31,17255.0,228.06,228.47,227.97,228.31,17255.0
2020-10-07 11:40:00,228.35,228.54,228.23,228.31,15352.0,228.35,228.54,228.23,228.31,15352.0
2020-10-07 11:45:00,228.34,228.55,228.28,228.55,10050.0,228.34,228.55,228.28,228.55,10050.0
2020-10-07 11:50:00,228.56,228.64,228.35,228.6,8359.0,228.56,228.64,228.35,228.6,8359.0
2020-10-07 11:55:00,228.66,228.84,228.4,228.61,12979.0,228.66,228.84,228.4,228.61,12979.0
2020-10-07 12:00:00,228.62,229.01,228.61,229.01,13698.0,228.62,229.01,228.61,229.01,13698.0
2020-10-07 12:05:00,229.04,229.4,229.03,229.2,14045.0,229.04,229.4,229.03,229.2,14045.0
2020-10-07 12:10:00,229.2,229.5,229.15,229.21,12500.0,229.2,229.5,229.15,229.21,12500.0
2020-10-07 12:15:00,229.12,229.17,228.86,228.92,9100.0,229.12,229.17,228.86,228.92,9100.0
2020-10-07 12:20:00,228.92,229.0,227.8,227.8,14793.0,228.92,229.0,227.8,227.8,14793.0
2020-10-07 12:25:00,227.92,227.93,226.75,227.47,25920.0,227.92,227.93,226.75,227.47,25920.0
2020-10-07 12:30:00,227.6,228.4,227.59,228.25,9481.0,227.6,228.4,227.59,228.25,9481.0
2020-10-07 12:35:00,228.25,228.58,228.18,228.35,10097.0,228.25,228.58,228.18,228.35,10097.0
2020-10-07 12:40:00,228.34,228.35,227.82,227.91,8176.0,228.34,228.35,227.82,227.91,8176.0
2020-10-07 12:45:00,228.0,228.23,227.95,228.15,5180.0,228.0,228.23,227.95,228.15,5180.0
2020-10-07 12:50:00,228.13,228.58,228.08,228.27,6272.0,228.13,228.58,228.08,228.27,6272.0
2020-10-07 12:55:00,228.35,228.8,228.25,228.8,5962.0,228.35,228.8,228.25,228.8,5962.0
2020-10-07 13:00:00,228.91,229.18,228.91,229.0,8628.0,228.91,229.18,228.91,229.0,8628.0
2020-10-07 13:05:00,229.11,229.85,229.03,229.85,12797.0,229.11,229.85,229.03,229.85,12797.0
2020-10-07 13:10:00,229.85,229.89,229.53,229.65,5385.0,229.85,229.89,229.53,229.65,5385.0
2020-10-07 13:15:00,229.62,230.04,229.51,229.92,23222.0,229.62,230.04,229.51,229.92,23222.0
2020-10-07 13:20:00,229.99,229.99,229.52,229.71,6377.0,229.99,229.99,229.52,229.71,6377.0
2020-10-07 13:25:00,229.82,229.82,229.34,229.47,5100.0,229.82,229.82,229.34,229.47,5100.0
2020-10-07 13:30:00,229.42,229.54,229.17,229.4,11160.0,229.42,229.54,229.17,229.4,11160.0
2020-10-07 13:35:00,229.32,229.56,229.31,229.44,4163.0,229.32,229.56,229.31,229.44,4163.0
2020-10-07 13:40:00,229.47,229.62,229.07,229.44,9936.0,229.47,229.62,229.07,229.44,9936.0
2020-10-07 13:45:00,229.37,229.74,229.32,229.71,6297.0,229.37,229.74,229.32,229.71,6297.0
2020-10-07 13:50:00,229.74,229.74,229.5,229.66,3998.0,229.74,229.74,229.5,229.66,3998.0
2020-10-07 13:55:00,229.67,229.8,229.49,229.53,12011.0,229.67,229.8,229.49,229.53,12011.0
2020-10-07 14:00:00,229.59,229.77,229.47,229.61,7957.0,229.59,229.77,229.47,229.61,7957.0
2020-10-07 14:05:00,229.61,229.69,229.33,229.6,12523.0,229.61,229.69,229.33,229.6,12523.0
2020-10-07 14:10:00,229.6,229.72,229.49,229.59,9178.0,229.6,229.72,229.49,229.59,9178.0
2020-10-07 14:15:00,229.6,230.0,229.4,230.0,7871.0,229.6,230.0,229.4,230.0,7871.0
2020-10-07 14:20:00,230.0,230.27,229.95,230.12,12987.0,230.0,230.27,229.95,230.12,12987.0
2020-10-07 14:25:00,230.12,230.15,229.86,230.15,10780.0,230.12,230.15,229.86,230.15,10780.0
2020-10-07 14:30:00,230.03,230.1,229.89,229.91,7700.0,230.03,230.1,229.89,229.91,7700.0
2020-10-07 14:35:00,229.92,230.07,229.82,230.0,14850.0,229.92,230.07,229.82,230.0,14850.0
2020-10-07 14:40:00,229.98,230.0,229.24,229.25,15806.0,229.98,230.0,229.24,229.25,15806.0
2020-10-07 14:45:00,229.12,229.3,228.86,229.3,10556.0,229.12,229.3,228.86,229.3,10556.0
2020-10-07 14:50:00,229.3,229.33,228.91,228.91,5580.0,229.3,229.33,228.91,228.91,5580.0
2020-10-07 14:55:00,228.95,229.0,228.47,228.49,9098.0,228.95,229.0,228.47,228.49,9098.0
2020-10-07 15:00:00,228.33,228.4,228.04,228.4,15214.0,228.33,228.4,228.04,228.4,15214.0
2020-10-07 15:05:00,228.45,228.65,228.2,228.37,8972.0,228.45,228.65,228.2,228.37,8972.0
2020-10-07 15:10:00,228.28,228.37,227.94,228.04,19227.0,228.28,228.37,227.94,228.04,19227.0
2020-10-07 15:15:00,228.0,228.23,227.65,227.75,17314.0,228.0,228.23,227.65,227.75,17314.0
2020-10-07 15:20:00,227.77,228.2,227.59,228.12,12322.0,227.77,228.2,227.59,228.12,12322.0
2020-10-07 15:25:00,228.21,228.28,227.82,227.85,33224.0,228.21,228.28,227.82,227.85,33224.0
2020-10-07 15:30:00,227.76,227.76,227.1,227.33,12006.0,227.76,227.76,227.1,227.33,12006.0
2020-10-07 15:35:00,227.27,227.35,226.88,227.15,11360.0,227.27,227.35,226.88,227.15,11360.0
2020-10-07 15:40:00,227.19,227.5,227.06,227.06,13560.0,227.19,227.5,227.06,227.06,13560.0
2020-10-07 15:45:00,227.12,227.17,226.8,226.91,15572.0,227.12,227.17,226.8,226.91,15572.0
2020-10-07 15:50:00,226.95,227.11,226.7,226.94,29022.0,226.95,227.11,226.7,226.94,29022.0
2020-10-07 15:55:00,226.96,227.71,226.76,227.27,119292.0,226.96,227.71,226.76,227.27,119292.0
2020-10-08 09:30:00,229.6,229.6,227.94,228.11,25683.0,229.6,229.6,227.94,228.11,25683.0
2020-10-08 09:35:00,227.89,227.98,226.27,226.9,16291.0,227.89,227.98,226.27,226.9,16291.0
2020-10-08 09:40:00,227.05,227.19,224.61,224.8,10130.0,227.05,227.19,224.61,224.8,10130.0
2020-10-08 09:45:00,225.01,225.43,224.32,225.07,7791.0,225.01,225.43,224.32,225.07,7791.0
2020-10-08 09:50:00,224.94,227.14,224.94,226.66,7232.0,224.94,227.14,224.94,226.66,7232.0
2020-10-08 09:55:00,227.0,227.05,226.45,226.65,2227.0,227.0,227.05,226.45,226.65,2227.0
2020-10-08 10:00:00,226.49,226.71,225.47,225.8,13390.0,226.49,226.71,225.47,225.8,13390.0
2020-10-08 10:05:00,226.13,226.79,226.05,226.37,11503.0,226.13,226.79,226.05,226.37,11503.0
2020-10-08 10:10:00,226.5,226.56,225.9,225.9,3801.0,226.5,226.56,225.9,225.9,3801.0
2020-10-08 10:15:00,225.86,225.86,225.05,225.09,6781.0,225.86,225.86,225.05,225.09,6781.0
2020-10-08 10:20:00,225.29,225.61,224.31,224.79,5933.0,225.29,225.61,224.31,224.79,5933.0
2020-10-08 10:25:00,224.61,225.06,224.21,225.06,4702.0,224.61,225.06,224.21,225.06,4702.0
2020-10-08 10:30:00,225.0,225.32,224.73,224.85,5909.0,225.0,225.32,224.73,224.85,5909.0
2020-10-08 10:35:00,224.84,225.01,224.56,224.92,4681.0,224.84,225.01,224.56,224.92,4681.0
2020-10-08 10:40:00,225.01,225.03,224.65,224.83,7306.0,225.01,225.03,224.65,224.83,7306.0
2020-10-08 10:45:00,224.87,224.88,224.11,224.7,9270.0,224.87,224.88,224.11,224.7,9270.0
2020-10-08 10:50:00,224.57,224.78,224.1,224.16,7054.0,224.57,224.78,224.1,224.16,7054.0
2020-10-08 10:55:00,224.19,224.83,224.08,224.83,5565.0,224.19,224.83,224.08,224.83,5565.0
2020-10-08 11:00:00,224.75,225.11,224.61,224.89,9296.0,224.75,225.11,224.61,224.89,9296.0
2020-10-08 11:05:00,224.89,225.17,224.85,224.85,7181.0,224.89,225.17,224.85,224.85,7181.0
2020-10-08 11:10:00,224.93,225.61,224.93,225.61,4250.0,224.93,225.61,224.93,225.61,4250.0
2020-10-08 11:15:00,225.66,225.66,225.22,225.22,4599.0,225.66,225.66,225.22,225.22,4599.0
2020-10-08 11:20:00,225.3,225.41,224.82,225.01,5370.0,225.3,225.41,224.82,225.01,5370.0
2020-10-08 11:25:00,224.93,225.01,224.43,224.79,5773.0,224.93,225.01,224.43,224.79,5773.0
2020-10-08 11:30:00,224.7,224.7,224.08,224.11,9353.0,224.7,224.7,224.08,224.11,9353.0
2020-10-08 11:35:00,224.21,224.86,224.16,224.86,8187.0,224.21,224.86,224.16,224.86,8187.0
2020-10-08 11:40:00,224.81,224.81,224.37,224.38,3531.0,224.81,224.81,224.37,224.38,3531.0
2020-10-08 11:45:00,224.37,224.37,224.14,224.34,2982.0,224.37,224.37,224.14,224.34,2982.0
2020-10-08 11:50:00,224.0,224.12,223.83,223.86,2912.0,224.0,224.12,223.83,223.86,2912.0
2020-10-08 11:55:00,223.83,224.41,223.83,224.26,2689.0,223.83,224.41,223.83,224.26,2689.0
2020-10-08 12:00:00,224.4,224.66,224.3,224.53,3223.0,224.4,224.66,224.3,224.53,3223.0
2020-10-08 12:05:00,224.51,224.91,224.51,224.81,1425.0,224.51,224.91,224.51,224.81,1425.0
2020-10-08 12:10:00,224.84,224.84,224.6,224.6,1003.0,224.84,224.84,224.6,224.6,1003.0
2020-10-08 12:15:00,224.66,224.66,224.25,224.29,3303.0,224.66,224.66,224.25,224.29,3303.0
2020-10-08 12:20:00,224.14,224.18,224.04,224.18,3450.0,224.14,224.18,224.04,224.18,3450.0
2020-10-08 12:25:00,224.22,224.54,224.02,224.1,5962.0,224.22,224.54,224.02,224.1,5962.0
2020-10-08 12:30:00,224.13,224.66,224.13,224.42,6128.0,224.13,224.66,224.13,224.42,6128.0
2020-10-08 12:35:00,224.41,224.41,224.18,224.27,3727.0,224.41,224.41,224.18,224.27,3727.0
2020-10-08 12:40:00,224.37,224.53,224.27,224.53,1163.0,224.37,224.53,224.27,224.53,1163.0
2020-10-08 12:45:00,224.46,224.87,224.32,224.6,4120.0,224.46,224.87,224.32,224.6,4120.0
2020-10-08 12:50:00,224.66,224.73,224.47,224.7,4025.0,224.66,224.73,224.47,224.7,4025.0
2020-10-08 12:55:00,224.79,224.8,224.53,224.71,2624.0,224.79,224.8,224.53,224.71,2624.0
2020-10-08 13:00:00,224.63,224.67,224.28,224.33,2403.0,224.63,224.67,224.28,224.33,2403.0
2020-10-08 13:05:00,224.21,224.37,224.1,224.37,3432.0,224.21,224.37,224.1,224.37,3432.0
2020-10-08 13:10:00,224.37,224.43,224.35,224.42,835.0,224.37,224.43,224.35,224.42,835.0
2020-10-08 13:15:00,224.38,224.38,224.15,224.22,866.0,224.38,224.38,224.15,224.22,866.0
2020-10-08 13:20:00,224.09,224.1,223.61,223.63,4656.0,224.09,224.1,223.61,223.63,4656.0
2020-10-08 13:25:00,223.68,223.78,223.55,223.65,5842.0,223.68,223.78,223.55,223.65,5842.0
2020-10-08 13:30:00,223.61,223.74,223.34,223.34,1500.0,223.61,223.74,223.34,223.34,1500.0
2020-10-08 13:35:00,223.3,223.46,223.21,223.32,3545.0,223.3,223.46,223.21,223.32,3545.0
2020-10-08 13:40:00,223.37,223.49,223.27,223.45,2318.0,223.37,223.49,223.27,223.45,2318.0
2020-10-08 13:45:00,223.39,223.41,223.0,223.28,3326.0,223.39,223.41,223.0,223.28,3326.0
2020-10-08 13:50:00,223.46,223.52,223.3,223.31,2200.0,223.46,223.52,223.3,223.31,2200.0
2020-10-08 13:55:00,223.25,223.45,223.01,223.01,3798.0,223.25,223.45,223.01,223.01,3798.0
2020-10-08 14:00:00,222.89,222.89,222.6,222.85,6552.0,222.89,222.89,222.6,222.85,6552.0
2020-10-08 14:05:00,222.89,223.56,222.89,223.56,3300.0,222.89,223.56,222.89,223.56,3300.0
2020-10-08 14:10:00,223.59,223.71,223.37,223.55,9432.0,223.59,223.71,223.37,223.55,9432.0
2020-10-08 14:15:00,223.63,224.12,223.58,223.95,21784.0,223.63,224.12,223.58,223.95,21784.0
2020-10-08 14:20:00,223.99,224.0,223.59,223.59,3099.0,223.99,224.0,223.59,223.59,3099.0
2020-10-08 14:25:00,223.48,223.59,223.48,223.58,2110.0,223.48,223.59,223.48,223.58,2110.0
2020-10-08 14:30:00,223.5,223.75,223.5,223.75,2200.0,223.5,223.75,223.5,223.75,2200.0
2020-10-08 14:35:00,223.75,223.75,223.58,223.73,1855.0,223.75,223.75,223.58,223.73,1855.0
2020-10-08 14:40:00,223.69,223.85,223.65,223.85,2463.0,223.69,223.85,223.65,223.85,2463.0
2020-10-08 14:45:00,223.92,223.95,223.75,223.8,2205.0,223.92,223.95,223.75,223.8,2205.0
2020-10-08 14:50:00,223.79,224.15,223.59,223.99,7831.0,223.79,224.15,223.59,223.99,7831.0
2020-10-08 14:55:00,224.11,224.31,223.79,223.79,2429.0,224.11,224.31,223.79,223.79,2429.0
2020-10-08 15:00:00,223.66,223.9,223.44,223.6,3638.0,223.66,223.9,223.44,223.6,3638.0
2020-10-08 15:05:00,223.66,223.66,223.37,223.37,3637.0,223.66,223.66,223.37,223.37,3637.0
2020-10-08 15:10:00,223.31,223.73,223.28,223.59,5063.0,223.31,223.73,223.28,223.59,5063.0
2020-10-08 15:15:00,223.64,223.72,223.28,223.5,5775.0,223.64,223.72,223.28,223.5,5775.0
2020-10-08 15:20:00,223.5,223.73,223.39,223.42,4351.0,223.5,223.73,223.39,223.42,4351.0
2020-10-08 15:25:00,223.5,223.77,223.4,223.41,3004.0,223.5,223.77,223.4,223.41,3004.0
2020-10-08 15:30:00,223.42,223.63,223.42,223.58,5283.0,223.42,223.63,223.42,223.58,5283.0
2020-10-08 15:35:00,223.53,223.63,223.41,223.53,7945.0,223.53,223.63,223.41,223.53,7945.0
2020-10-08 15:40:00,223.53,223.53,223.31,223.52,5155.0,223.53,223.53,223.31,223.52,5155.0
2020-10-08 15:45:00,223.44,223.44,223.18,223.35,7862.0,223.44,223.44,223.18,223.35,7862.0
2020-10-08 15:50:00,223.27,223.91,223.27,223.85,27718.0,223.27,223.91,223.27,223.85,27718.0
2020-10-08 15:55:00,223.93,224.02,223.72,223.83,26648.0,223.93,224.02,223.72,223.83,26648.0
2020-10-09 09:30:00,226.0,226.0,224.51,225.28,16508.0,226.0,226.0,224.51,225.28,16508.0
2020-10-09 09:35:00,224.81,224.97,224.32,224.55,6240.0,224.81,224.97,224.32,224.55,6240.0
2020-10-09 09:40:00,224.78,225.55,224.69,225.29,5583.0,224.78,225.55,224.69,225.29,5583.0
2020-10-09 09:45:00,225.17,225.81,225.1,225.44,24438.0,225.17,225.81,225.1,225.44,24438.0
2020-10-09 09:50:00,225.44,226.34,225.44,225.89,10029.0,225.44,226.34,225.44,225.89,10029.0
2020-10-09 09:55:00,226.12,226.12,225.32,225.35,4500.0,226.12,226.12,225.32,225.35,4500.0
2020-10-09 10:00:00,225.4,225.82,225.2,225.82,5048.0,225.4,225.82,225.2,225.82,5048.0
2020-10-09 10:05:00,225.84,225.84,224.91,225.44,3289.0,225.84,225.84,224.91,225.44,3289.0
2020-10-09 10:10:00,225.94,226.0,224.75,225.01,4997.0,225.94,226.0,224.75,225.01,4997.0
2020-10-09 10:15:00,225.0,225.47,224.95,225.25,8150.0,225.0,225.47,224.95,225.25,8150.0
2020-10-09 10:20:00,225.24,226.0,225.12,225.9,4197.0,225.24,226.0,225.12,225.9,4197.0
2020-10-09 10:25:00,225.82,226.3,225.74,226.23,2376.0,225.82,226.3,225.74,226.23,2376.0
2020-10-09 10:30:00,226.24,226.29,225.82,225.9,11415.0,226.24,226.29,225.82,225.9,11415.0
2020-10-09 10:35:00,225.96,226.27,225.96,226.0,2144.0,225.96,226.27,225.96,226.0,2144.0
2020-10-09 10:40:00,226.07,226.2,225.87,225.98,1377.0,226.07,226.2,225.87,225.98,1377.0
2020-10-09 10:45:00,226.03,226.12,225.88,225.98,2869.0,226.03,226.12,225.88,225.98,2869.0
2020-10-09 10:50:00,226.07,226.29,226.02,226.23,6267.0,226.07,226.29,226.02,226.23,6267.0
2020-10-09 10:55:00,226.41,226.59,226.31,226.33,3102.0,226.41,226.59,226.31,226.33,3102.0
2020-10-09 11:00:00,226.55,226.62,226.36,226.59,2962.0,226.55,226.62,226.36,226.59,2962.0
2020-10-09 11:05:00,226.53,226.61,226.33,226.58,5784.0,226.53,226.61,226.33,226.58,5784.0
2020-10-09 11:10:00,226.61,226.68,226.25,226.52,2100.0,226.61,226.68,226.25,226.52,2100.0
2020-10-09 11:15:00,226.35,226.47,225.92,225.98,13244.0,226.35,226.47,225.92,225.98,13244.0
2020-10-09 11:20:00,225.89,226.11,225.5,225.54,3980.0,225.89,226.11,225.5,225.54,3980.0
2020-10-09 11:25:00,225.55,225.94,225.55,225.88,6298.0,225.55,225.94,225.55,225.88,6298.0
2020-10-09 11:30:00,225.88,226.23,225.87,226.03,15763.0,225.88,226.23,225.87,226.03,15763.0
2020-10-09 11:35:00,226.08,226.68,226.05,226.5,3912.0,226.08,226.68,226.05,226.5,3912.0
2020-10-09 11:40:00,226.42,226.42,226.05,226.05,3300.0,226.42,226.42,226.05,226.05,3300.0
2020-10-09 11:45:00,226.12,226.43,226.08,226.2,5318.0,226.12,226.43,226.08,226.2,5318.0
2020-10-09 11:50:00,226.29,226.31,225.71,225.71,3626.0,226.29,226.31,225.71,225.71,3626.0
2020-10-09 11:55:00,225.55,225.55,225.0,225.28,1700.0,225.55,225.55,225.0,225.28,1700.0
2020-10-09 12:00:00,225.2,225.5,225.2,225.42,1829.0,225.2,225.5,225.2,225.42,1829.0
2020-10-09 12:05:00,225.42,225.68,225.4,225.68,1320.0,225.42,225.68,225.4,225.68,1320.0
2020-10-09 12:10:00,225.63,225.71,225.53,225.71,960.0,225.63,225.71,225.53,225.71,960.0
2020-10-09 12:15:00,225.79,226.01,225.71,225.71,3446.0,225.79,226.01,225.71,225.71,3446.0
2020-10-09 12:20:00,225.66,225.84,225.61,225.71,1768.0,225.66,225.84,225.61,225.71,1768.0
2020-10-09 12:25:00,225.66,225.8,225.37,225.37,3600.0,225.66,225.8,225.37,225.37,3600.0
2020-10-09 12:30:00,225.36,225.78,225.35,225.78,2505.0,225.36,225.78,225.35,225.78,2505.0
2020-10-09 12:35:00,225.98,226.14,225.98,226.13,3200.0,225.98,226.14,225.98,226.13,3200.0
2020-10-09 12:40:00,226.17,226.28,225.96,226.06,2100.0,226.17,226.28,225.96,226.06,2100.0
2020-10-09 12:45:00,225.89,225.89,225.6,225.6,1559.0,225.89,225.89,225.6,225.6,1559.0
2020-10-09 12:50:00,225.67,226.16,225.64,226.16,2395.0,225.67,226.16,225.64,226.16,2395.0
2020-10-09 12:55:00,226.11,226.11,225.78,225.98,2575.0,226.11,226.11,225.78,225.98,2575.0
2020-10-09 13:00:00,226.01,226.5,226.01,226.36,4971.0,226.01,226.5,226.01,226.36,4971.0
2020-10-09 13:05:00,226.37,226.37,226.1,226.11,1000.0,226.37,226.37,226.1,226.11,1000.0
2020-10-09 13:10:00,226.04,226.04,225.89,225.89,600.0,226.04,226.04,225.89,225.89,600.0
2020-10-09 13:15:00,225.92,226.02,225.78,225.93,2372.0,225.92,226.02,225.78,225.93,2372.0
2020-10-09 13:20:00,225.89,225.9,225.63,225.63,1634.0,225.89,225.9,225.63,225.63,1634.0
2020-10-09 13:25:00,225.52,225.76,225.5,225.75,2128.0,225.52,225.76,225.5,225.75,2128.0
2020-10-09 13:30:00,225.65,225.69,225.23,225.27,3119.0,225.65,225.69,225.23,225.27,3119.0
2020-10-09 13:35:00,225.34,225.42,225.11,225.12,1520.0,225.34,225.42,225.11,225.12,1520.0
2020-10-09 13:40:00,225.17,225.34,225.13,225.29,3127.0,225.17,225.34,225.13,225.29,3127.0
2020-10-09 13:45:00,225.24,225.37,225.15,225.27,3735.0,225.24,225.37,225.15,225.27,3735.0
2020-10-09 13:50:00,225.33,225.6,225.32,225.6,1600.0,225.33,225.6,225.32,225.6,1600.0
2020-10-09 13:55:00,225.56,225.59,225.46,225.54,1239.0,225.56,225.59,225.46,225.54,1239.0
2020-10-09 14:00:00,225.56,225.75,225.56,225.7,1200.0,225.56,225.75,225.56,225.7,1200.0
2020-10-09 14:05:00,225.7,225.71,225.44,225.44,5747.0,225.7,225.71,225.44,225.44,5747.0
2020-10-09 14:10:00,225.48,225.58,225.29,225.53,1700.0,225.48,225.58,225.29,225.53,1700.0
2020-10-09 14:15:00,225.63,225.7,225.5,225.51,2258.0,225.63,225.7,225.5,225.51,2258.0
2020-10-09 14:20:00,225.59,225.61,225.56,225.56,500.0,225.59,225.61,225.56,225.56,500.0
2020-10-09 14:25:00,225.45,225.56,225.24,225.43,3956.0,225.45,225.56,225.24,225.43,3956.0
2020-10-09 14:30:00,225.47,225.62,225.45,225.53,2400.0,225.47,225.62,225.45,225.53,2400.0
2020-10-09 14:35:00,225.58,225.72,225.47,225.59,3814.0,225.58,225.72,225.47,225.59,3814.0
2020-10-09 14:40:00,225.58,225.66,225.42,225.47,3300.0,225.58,225.66,225.42,225.47,3300.0
2020-10-09 14:45:00,225.57,225.67,225.44,225.54,2365.0,225.57,225.67,225.44,225.54,2365.0
2020-10-09 14:50:00,225.54,225.67,225.46,225.6,3422.0,225.54,225.67,225.46,225.6,3422.0
2020-10-09 14:55:00,225.64,225.93,225.64,225.81,3400.0,225.64,225.93,225.64,225.81,3400.0
2020-10-09 15:00:00,225.74,225.77,225.58,225.77,2767.0,225.74,225.77,225.58,225.77,2767.0
2020-10-09 15:05:00,225.82,225.84,225.42,225.73,5359.0,225.82,225.84,225.42,225.73,5359.0
2020-10-09 15:10:00,225.73,226.27,225.73,226.01,4557.0,225.73,226.27,225.73,226.01,4557.0
2020-10-09 15:15:00,226.2,226.48,226.17,226.4,23669.0,226.2,226.48,226.17,226.4,23669.0
2020-10-09 15:20:00,226.48,226.48,225.99,226.21,13600.0,226.48,226.48,225.99,226.21,13600.0
2020-10-09 15:25:00,226.26,226.49,226.26,226.38,5661.0,226.26,226.49,226.26,226.38,5661.0
2020-10-09 15:30:00,226.46,226.46,226.08,226.1,10706.0,226.46,226.46,226.08,226.1,10706.0
2020-10-09 15:35:00,226.16,226.32,226.13,226.22,10192.0,226.16,226.32,226.13,226.22,10192.0
2020-10-09 15:40:00,226.18,226.23,225.84,225.84,19411.0,226.18,226.23,225.84,225.84,19411.0
2020-10-09 15:45:00,225.82,225.93,225.71,225.86,19264.0,225.82,225.93,225.71,225.86,19264.0
2020-10-09 15:50:00,225.8,226.22,225.59,225.76,32789.0,225.8,226.22,225.59,225.76,32789.0
2020-10-09 15:55:00,225.76,225.98,225.68,225.76,48898.0,225.76,225.98,225.68,225.76,48898.0
2020-10-12 09:30:00,229.39,229.79,228.7,229.1,37976.0,229.39,229.79,228.7,229.1,37976.0
2020-10-12 09:35:00,229.25,230.14,228.82,229.1,23274.0,229.25,230.14,228.82,229.1,23274.0
2020-10-12 09:40:00,229.1,229.1,225.67,225.67,15138.0,229.1,229.1,225.67,225.67,15138.0
2020-10-12 09:45:00,225.63,226.11,225.42,225.8,11733.0,225.63,226.11,225.42,225.8,11733.0
2020-10-12 09:50:00,226.09,226.15,224.75,225.38,15455.0,226.09,226.15,224.75,225.38,15455.0
2020-10-12 09:55:00,225.42,225.8,225.16,225.45,6555.0,225.42,225.8,225.16,225.45,6555.0
2020-10-12 10:00:00,225.61,225.76,224.8,225.15,13345.0,225.61,225.76,224.8,225.15,13345.0
2020-10-12 10:05:00,225.09,226.1,225.03,225.23,6055.0,225.09,226.1,225.03,225.23,6055.0
2020-10-12 10:10:00,225.68,225.92,225.29,225.31,6354.0,225.68,225.92,225.29,225.31,6354.0
2020-10-12 10:15:00,225.52,226.24,225.34,225.94,9278.0,225.52,226.24,225.34,225.94,9278.0
2020-10-12 10:20:00,226.09,226.58,225.64,225.95,13553.0,226.09,226.58,225.64,225.95,13553.0
2020-10-12 10:25:00,225.85,225.87,225.2,225.49,7496.0,225.85,225.87,225.2,225.49,7496.0
2020-10-12 10:30:00,225.54,225.77,225.2,225.77,6563.0,225.54,225.77,225.2,225.77,6563.0
2020-10-12 10:35:00,225.92,226.22,225.61,225.8,14445.0,225.92,226.22,225.61,225.8,14445.0
2020-10-12 10:40:00,225.84,226.37,225.8,226.37,10988.0,225.84,226.37,225.8,226.37,10988.0
2020-10-12 10:45:00,226.46,226.46,225.52,225.58,4778.0,226.46,226.46,225.52,225.58,4778.0
2020-10-12 10:50:00,225.8,226.2,225.42,226.11,10526.0,225.8,226.2,225.42,226.11,10526.0
2020-10-12 10:55:00,226.35,226.73,226.24,226.24,7119.0,226.35,226.73,226.24,226.24,7119.0
2020-10-12 11:00:00,226.26,227.2,226.26,227.02,14278.0,226.26,227.2,226.26,227.02,14278.0
2020-10-12 11:05:00,227.0,227.18,226.86,226.86,7347.0,227.0,227.18,226.86,226.86,7347.0
2020-10-12 11:10:00,227.07,227.34,226.55,226.63,11200.0,227.07,227.34,226.55,226.63,11200.0
2020-10-12 11:15:00,226.59,226.66,226.36,226.4,8683.0,226.59,226.66,226.36,226.4,8683.0
2020-10-12 11:20:00,226.51,226.58,226.0,226.58,3980.0,226.51,226.58,226.0,226.58,3980.0
2020-10-12 11:25:00,226.5,226.5,226.07,226.2,7166.0,226.5,226.5,226.07,226.2,7166.0
2020-10-12 11:30:00,226.04,226.37,226.02,226.12,11351.0,226.04,226.37,226.02,226.12,11351.0
2020-10-12 11:35:00,226.0,226.11,225.77,225.92,7361.0,226.0,226.11,225.77,225.92,7361.0
2020-10-12 11:40:00,226.0,226.07,225.77,225.92,8747.0,226.0,226.07,225.77,225.92,8747.0
2020-10-12 11:45:00,225.85,226.04,225.22,225.36,13705.0,225.85,226.04,225.22,225.36,13705.0
2020-10-12 11:50:00,225.35,225.4,224.9,225.07,5602.0,225.35,225.4,224.9,225.07,5602.0
2020-10-12 11:55:00,225.08,225.59,225.08,225.29,11549.0,225.08,225.59,225.08,225.29,11549.0
2020-10-12 12:00:00,225.33,225.79,224.96,225.79,13194.0,225.33,225.79,224.96,225.79,13194.0
2020-10-12 12:05:00,225.8,226.28,225.67,226.02,5740.0,225.8,226.28,225.67,226.02,5740.0
2020-10-12 12:10:00,225.94,226.31,225.75,226.18,6019.0,225.94,226.31,225.75,226.18,6019.0
2020-10-12 12:15:00,226.11,226.26,226.02,226.19,4227.0,226.11,226.26,226.02,226.19,4227.0
2020-10-12 12:20:00,226.18,226.34,225.91,225.96,8108.0,226.18,226.34,225.91,225.96,8108.0
2020-10-12 12:25:00,225.89,226.14,225.8,226.08,9060.0,225.89,226.14,225.8,226.08,9060.0
2020-10-12 12:30:00,226.05,226.5,225.91,226.34,6613.0,226.05,226.5,225.91,226.34,6613.0
2020-10-12 12:35:00,226.43,226.49,225.95,226.32,5277.0,226.43,226.49,225.95,226.32,5277.0
2020-10-12 12:40:00,226.44,227.0,226.44,226.98,5907.0,226.44,227.0,226.44,226.98,5907.0
2020-10-12 12:45:00,227.0,227.75,226.91,227.72,6344.0,227.0,227.75,226.91,227.72,6344.0
2020-10-12 12:50:00,227.51,227.57,226.9,226.9,3100.0,227.51,227.57,226.9,226.9,3100.0
2020-10-12 12:55:00,226.91,227.03,226.71,227.03,3418.0,226.91,227.03,226.71,227.03,3418.0
2020-10-12 13:00:00,227.05,227.13,226.89,226.96,2000.0,227.05,227.13,226.89,226.96,2000.0
2020-10-12 13:05:00,226.87,226.91,226.61,226.69,4100.0,226.87,226.91,226.61,226.69,4100.0
2020-10-12 13:10:00,226.6,226.84,226.36,226.53,3068.0,226.6,226.84,226.36,226.53,3068.0
2020-10-12 13:15:00,226.59,227.22,226.53,227.22,4248.0,226.59,227.22,226.53,227.22,4248.0
2020-10-12 13:20:00,227.15,227.5,227.05,227.32,2411.0,227.15,227.5,227.05,227.32,2411.0
2020-10-12 13:25:00,227.35,227.6,227.31,227.42,7522.0,227.35,227.6,227.31,227.42,7522.0
2020-10-12 13:30:00,227.46,227.75,227.43,227.69,5330.0,227.46,227.75,227.43,227.69,5330.0
2020-10-12 13:35:00,227.71,227.84,227.53,227.74,7302.0,227.71,227.84,227.53,227.74,7302.0
2020-10-12 13:40:00,227.82,228.2,227.82,228.01,3825.0,227.82,228.2,227.82,228.01,3825.0
2020-10-12 13:45:00,228.14,228.26,227.8,227.83,3444.0,228.14,228.26,227.8,227.83,3444.0
2020-10-12 13:50:00,227.95,228.34,227.95,228.03,2200.0,227.95,228.34,227.95,228.03,2200.0
2020-10-12 13:55:00,228.09,228.29,227.96,228.1,3100.0,228.09,228.29,227.96,228.1,3100.0
2020-10-12 14:00:00,228.13,228.61,228.04,228.4,6759.0,228.13,228.61,228.04,228.4,6759.0
2020-10-12 14:05:00,228.44,228.78,228.36,228.77,6502.0,228.44,228.78,228.36,228.77,6502.0
2020-10-12 14:10:00,228.7,228.81,228.6,228.62,11833.0,228.7,228.81,228.6,228.62,11833.0
2020-10-12 14:15:00,228.58,228.7,228.06,228.15,5800.0,228.58,228.7,228.06,228.15,5800.0
2020-10-12 14:20:00,228.14,228.47,227.97,228.39,5471.0,228.14,228.47,227.97,228.39,5471.0
2020-10-12 14:25:00,228.41,228.69,228.3,228.62,4709.0,228.41,228.69,228.3,228.62,4709.0
2020-10-12 14:30:00,228.56,228.56,228.22,228.49,4548.0,228.56,228.56,228.22,228.49,4548.0
2020-10-12 14:35:00,228.5,228.54,227.88,228.16,7233.0,228.5,228.54,227.88,228.16,7233.0
2020-10-12 14:40:00,228.25,228.44,227.73,228.23,5717.0,228.25,228.44,227.73,228.23,5717.0
2020-10-12 14:45:00,228.27,228.54,228.12,228.14,13516.0,228.27,228.54,228.12,228.14,13516.0
2020-10-12 14:50:00,228.36,228.39,228.12,228.21,4773.0,228.36,228.39,228.12,228.21,4773.0
2020-10-12 14:55:00,228.24,228.24,227.85,228.0,11912.0,228.24,228.24,227.85,228.0,11912.0
2020-10-12 15:00:00,228.33,228.65,228.0,228.3,5100.0,228.33,228.65,228.0,228.3,5100.0
2020-10-12 15:05:00,228.19,228.42,227.94,227.95,6643.0,228.19,228.42,227.94,227.95,6643.0
2020-10-12 15:10:00,228.03,228.2,227.72,227.95,7504.0,228.03,228.2,227.72,227.95,7504.0
2020-10-12 15:15:00,227.97,228.17,227.7,227.93,4882.0,227.97,228.17,227.7,227.93,4882.0
2020-10-12 15:20:00,227.99,228.1,227.65,228.1,4427.0,227.99,228.1,227.65,228.1,4427.0
2020-10-12 15:25:00,228.12,228.6,227.93,228.19,8717.0,228.12,228.6,227.93,228.19,8717.0
2020-10-12 15:30:00,228.2,228.32,227.61,227.7,10361.0,228.2,228.32,227.61,227.7,10361.0
2020-10-12 15:35:00,227.63,227.95,227.6,227.74,26111.0,227.63,227.95,227.6,227.74,26111.0
2020-10-12 15:40:00,227.62,228.2,227.58,227.76,16667.0,227.62,228.2,227.58,227.76,16667.0
2020-10-12 15:45:00,227.75,227.85,227.61,227.7,10842.0,227.75,227.85,227.61,227.7,10842.0
2020-10-12 15:50:00,227.6,228.23,227.28,228.17,32102.0,227.6,228.23,227.28,228.17,32102.0
2020-10-12 15:55:00,228.2,228.62,228.01,228.2,64576.0,228.2,228.62,228.01,228.2,64576.0
2020-10-13 09:30:00,228.67,230.5,228.04,229.81,39371.0,228.67,230.5,228.04,229.81,39371.0
2020-10-13 09:35:00,229.64,231.79,229.63,230.41,22283.0,229.64,231.79,229.63,230.41,22283.0
2020-10-13 09:40:00,230.18,230.59,229.59,229.73,11772.0,230.18,230.59,229.59,229.73,11772.0
2020-10-13 09:45:00,229.75,230.64,229.51,230.64,10222.0,229.75,230.64,229.51,230.64,10222.0
2020-10-13 09:50:00,230.62,230.68,229.94,230.57,16845.0,230.62,230.68,229.94,230.57,16845.0
2020-10-13 09:55:00,230.53,231.79,230.52,231.67,12370.0,230.53,231.79,230.52,231.67,12370.0
2020-10-13 10:00:00,231.75,232.35,230.89,230.89,11531.0,231.75,232.35,230.89,230.89,11531.0
2020-10-13 10:05:00,230.87,230.95,230.0,230.9,7278.0,230.87,230.95,230.0,230.9,7278.0
2020-10-13 10:10:00,231.02,231.45,230.45,231.02,19409.0,231.02,231.45,230.45,231.02,19409.0
2020-10-13 10:15:00,231.2,232.69,230.73,232.68,21017.0,231.2,232.69,230.73,232.68,21017.0
2020-10-13 10:20:00,232.47,233.15,232.14,233.15,45772.0,232.47,233.15,232.14,233.15,45772.0
2020-10-13 10:25:00,233.06,233.29,232.85,232.97,21994.0,233.06,233.29,232.85,232.97,21994.0
2020-10-13 10:30:00,232.83,232.86,231.87,232.55,11268.0,232.83,232.86,231.87,232.55,11268.0
2020-10-13 10:35:00,232.58,233.26,232.46,232.69,5493.0,232.58,233.26,232.46,232.69,5493.0
2020-10-13 10:40:00,232.87,233.23,232.51,233.22,12401.0,232.87,233.23,232.51,233.22,12401.0
2020-10-13 10:45:00,233.19,234.33,233.04,233.17,57483.0,233.19,234.33,233.04,233.17,57483.0
2020-10-13 10:50:00,233.21,233.47,232.89,233.3,21063.0,233.21,233.47,232.89,233.3,21063.0
2020-10-13 10:55:00,233.19,233.91,232.87,233.91,8190.0,233.19,233.91,232.87,233.91,8190.0
2020-10-13 11:00:00,234.0,234.14,233.46,233.5,17002.0,234.0,234.14,233.46,233.5,17002.0
2020-10-13 11:05:00,233.56,233.85,232.72,233.71,13659.0,233.56,233.85,232.72,233.71,13659.0
2020-10-13 11:10:00,233.95,234.48,233.84,234.43,8676.0,233.95,234.48,233.84,234.43,8676.0
2020-10-13 11:15:00,234.51,234.65,233.96,234.35,7470.0,234.51,234.65,233.96,234.35,7470.0
2020-10-13 11:20:00,234.25,235.09,234.24,234.9,23432.0,234.25,235.09,234.24,234.9,23432.0
2020-10-13 11:25:00,234.92,235.38,234.76,235.37,16637.0,234.92,235.38,234.76,235.37,16637.0
2020-10-13 11:30:00,235.24,235.87,235.01,235.56,19057.0,235.24,235.87,235.01,235.56,19057.0
2020-10-13 11:35:00,235.65,236.74,235.49,236.66,19383.0,235.65,236.74,235.49,236.66,19383.0
2020-10-13 11:40:00,236.78,236.84,235.03,235.38,23088.0,236.78,236.84,235.03,235.38,23088.0
2020-10-13 11:45:00,235.28,235.57,235.08,235.24,30655.0,235.28,235.57,235.08,235.24,30655.0
2020-10-13 11:50:00,235.21,235.47,234.48,234.48,10154.0,235.21,235.47,234.48,234.48,10154.0
2020-10-13 11:55:00,234.51,235.01,234.43,234.73,7592.0,234.51,235.01,234.43,234.73,7592.0
2020-10-13 12:00:00,234.85,235.25,234.78,235.06,9409.0,234.85,235.25,234.78,235.06,9409.0
2020-10-13 12:05:00,235.13,235.19,234.7,234.95,6162.0,235.13,235.19,234.7,234.95,6162.0
2020-10-13 12:10:00,234.94,234.94,233.92,234.51,8805.0,234.94,234.94,233.92,234.51,8805.0
2020-10-13 12:15:00,234.31,234.36,233.49,233.56,9858.0,234.31,234.36,233.49,233.56,9858.0
2020-10-13 12:20:00,233.48,234.0,233.41,233.89,9707.0,233.48,234.0,233.41,233.89,9707.0
2020-10-13 12:25:00,233.99,234.14,233.63,233.79,9760.0,233.99,234.14,233.63,233.79,9760.0
2020-10-13 12:30:00,233.79,234.46,233.64,234.36,5095.0,233.79,234.46,233.64,234.36,5095.0
2020-10-13 12:35:00,234.4,234.55,233.95,233.95,4230.0,234.4,234.55,233.95,233.95,4230.0
2020-10-13 12:40:00,233.9,234.58,233.86,234.42,2895.0,233.9,234.58,233.86,234.42,2895.0
2020-10-13 12:45:00,234.37,234.37,233.81,234.0,7104.0,234.37,234.37,233.81,234.0,7104.0
2020-10-13 12:50:00,234.02,234.47,233.83,233.97,6088.0,234.02,234.47,233.83,233.97,6088.0
2020-10-13 12:55:00,234.15,234.33,234.03,234.21,3350.0,234.15,234.33,234.03,234.21,3350.0
2020-10-13 13:00:00,234.28,234.28,233.65,233.71,3551.0,234.28,234.28,233.65,233.71,3551.0
2020-10-13 13:05:00,233.65,233.77,233.25,233.25,13615.0,233.65,233.77,233.25,233.25,13615.0
2020-10-13 13:10:00,233.35,234.5,233.32,234.37,10931.0,233.35,234.5,233.32,234.37,10931.0
2020-10-13 13:15:00,234.37,234.9,234.23,234.88,4876.0,234.37,234.9,234.23,234.88,4876.0
2020-10-13 13:20:00,234.91,235.1,234.06,234.55,18864.0,234.91,235.1,234.06,234.55,18864.0
2020-10-13 13:25:00,234.46,234.83,234.26,234.83,3627.0,234.46,234.83,234.26,234.83,3627.0
2020-10-13 13:30:00,234.98,234.98,234.34,234.44,4260.0,234.98,234.98,234.34,234.44,4260.0
2020-10-13 13:35:00,234.48,234.71,234.09,234.16,3558.0,234.48,234.71,234.09,234.16,3558.0
2020-10-13 13:40:00,234.3,234.3,233.65,233.68,4480.0,234.3,234.3,233.65,233.68,4480.0
2020-10-13 13:45:00,233.54,234.4,233.54,234.38,3747.0,233.54,234.4,233.54,234.38,3747.0
2020-10-13 13:50:00,234.25,234.36,233.93,233.93,3164.0,234.25,234.36,233.93,233.93,3164.0
2020-10-13 13:55:00,234.09,234.09,233.24,233.37,4530.0,234.09,234.09,233.24,233.37,4530.0
2020-10-13 14:00:00,233.36,233.58,233.02,233.39,18144.0,233.36,233.58,233.02,233.39,18144.0
2020-10-13 14:05:00,233.48,233.62,232.94,233.14,5100.0,233.48,233.62,232.94,233.14,5100.0
2020-10-13 14:10:00,233.24,233.64,232.99,233.5,12951.0,233.24,233.64,232.99,233.5,12951.0
2020-10-13 14:15:00,233.44,234.07,233.29,234.07,5123.0,233.44,234.07,233.29,234.07,5123.0
2020-10-13 14:20:00,234.07,234.17,233.6,233.93,12003.0,234.07,234.17,233.6,233.93,12003.0
2020-10-13 14:25:00,234.01,234.17,233.79,233.79,7235.0,234.01,234.17,233.79,233.79,7235.0
2020-10-13 14:30:00,233.89,234.36,233.46,234.36,6326.0,233.89,234.36,233.46,234.36,6326.0
2020-10-13 14:35:00,234.18,234.27,233.76,234.11,4153.0,234.18,234.27,233.76,234.11,4153.0
2020-10-13 14:40:00,234.11,234.11,233.74,234.04,3850.0,234.11,234.11,233.74,234.04,3850.0
2020-10-13 14:45:00,233.98,234.24,233.53,233.81,5273.0,233.98,234.24,233.53,233.81,5273.0
2020-10-13 14:50:00,233.84,234.02,233.3,233.42,8694.0,233.84,234.02,233.3,233.42,8694.0
2020-10-13 14:55:00,233.56,233.99,233.56,233.91,3977.0,233.56,233.99,233.56,233.91,3977.0
2020-10-13 15:00:00,233.81,234.41,233.78,234.4,10881.0,233.81,234.41,233.78,234.4,10881.0
2020-10-13 15:05:00,234.31,234.57,234.11,234.27,6700.0,234.31,234.57,234.11,234.27,6700.0
2020-10-13 15:10:00,234.26,234.74,234.26,234.45,10769.0,234.26,234.74,234.26,234.45,10769.0
2020-10-13 15:15:00,234.61,235.22,234.54,235.09,18644.0,234.61,235.22,234.54,235.09,18644.0
2020-10-13 15:20:00,235.03,235.6,234.99,235.39,17079.0,235.03,235.6,234.99,235.39,17079.0
2020-10-13 15:25:00,235.34,235.35,234.62,234.88,26453.0,235.34,235.35,234.62,234.88,26453.0
2020-10-13 15:30:00,234.95,235.18,234.82,234.82,19107.0,234.95,235.18,234.82,234.82,19107.0
2020-10-13 15:35:00,234.81,235.09,234.67,234.81,23964.0,234.81,235.09,234.67,234.81,23964.0
2020-10-13 15:40:00,234.85,235.13,234.78,234.98,24863.0,234.85,235.13,234.78,234.98,24863.0
2020-10-13 15:45:00,234.94,235.05,234.03,234.03,26542.0,234.94,235.05,234.03,234.03,26542.0
2020-10-13 15:50:00,233.94,233.94,233.1,233.18,40909.0,233.94,233.94,233.1,233.18,40909.0
2020-10-13 15:55:00,233.18,233.84,232.9,232.98,60599.0,233.18,233.84,232.9,232.98,60599.0
2020-10-14 09:30:00,235.28,236.6,232.41,232.81,53620.0,235.28,236.6,232.41,232.81,53620.0
2020-10-14 09:35:00,232.85,233.46,231.79,233.32,32648.0,232.85,233.46,231.79,233.32,32648.0
2020-10-14 09:40:00,233.26,234.1,232.96,233.2,9652.0,233.26,234.1,232.96,233.2,9652.0
2020-10-14 09:45:00,233.01,233.52,232.51,232.75,8924.0,233.01,233.52,232.51,232.75,8924.0
2020-10-14 09:50:00,232.58,233.58,232.22,233.58,11118.0,232.58,233.58,232.22,233.58,11118.0
2020-10-14 09:55:00,233.68,233.99,232.77,233.01,7213.0,233.68,233.99,232.77,233.01,7213.0
2020-10-14 10:00:00,233.06,233.25,231.11,231.72,11348.0,233.06,233.25,231.11,231.72,11348.0
2020-10-14 10:05:00,231.58,231.73,230.88,231.54,5066.0,231.58,231.73,230.88,231.54,5066.0
2020-10-14 10:10:00,231.53,232.05,230.64,230.64,6887.0,231.53,232.05,230.64,230.64,6887.0
2020-10-14 10:15:00,230.66,230.97,230.27,230.52,15256.0,230.66,230.97,230.27,230.52,15256.0
2020-10-14 10:20:00,230.55,231.11,230.55,231.11,8294.0,230.55,231.11,230.55,231.11,8294.0
2020-10-14 10:25:00,231.23,231.4,230.59,231.4,7135.0,231.23,231.4,230.59,231.4,7135.0
2020-10-14 10:30:00,231.32,231.71,231.16,231.46,7723.0,231.32,231.71,231.16,231.46,7723.0
2020-10-14 10:35:00,231.54,231.86,231.51,231.71,4882.0,231.54,231.86,231.51,231.71,4882.0
2020-10-14 10:40:00,231.83,232.34,231.78,232.34,4756.0,231.83,232.34,231.78,232.34,4756.0
2020-10-14 10:45:00,232.08,232.08,231.87,232.03,2206.0,232.08,232.08,231.87,232.03,2206.0
2020-10-14 10:50:00,231.88,233.0,231.88,233.0,3600.0,231.88,233.0,231.88,233.0,3600.0
2020-10-14 10:55:00,232.95,233.1,232.49,233.1,3020.0,232.95,233.1,232.49,233.1,3020.0
2020-10-14 11:00:00,233.22,234.06,233.22,233.86,17215.0,233.22,234.06,233.22,233.86,17215.0
2020-10-14 11:05:00,233.87,234.1,233.31,233.34,10668.0,233.87,234.1,233.31,233.34,10668.0
2020-10-14 11:10:00,233.32,233.41,232.42,232.55,6865.0,233.32,233.41,232.42,232.55,6865.0
2020-10-14 11:15:00,232.67,233.57,232.65,233.14,9290.0,232.67,233.57,232.65,233.14,9290.0
2020-10-14 11:20:00,233.12,233.19,232.38,232.48,5629.0,233.12,233.19,232.38,232.48,5629.0
2020-10-14 11:25:00,232.59,232.98,232.11,232.13,5893.0,232.59,232.98,232.11,232.13,5893.0
2020-10-14 11:30:00,232.26,232.42,231.87,231.87,1400.0,232.26,232.42,231.87,231.87,1400.0
2020-10-14 11:35:00,231.81,231.87,231.43,231.45,3837.0,231.81,231.87,231.43,231.45,3837.0
2020-10-14 11:40:00,231.32,231.39,231.02,231.23,4216.0,231.32,231.39,231.02,231.23,4216.0
2020-10-14 11:45:00,231.27,231.27,230.56,230.88,5046.0,231.27,231.27,230.56,230.88,5046.0
2020-10-14 11:50:00,230.87,230.87,230.23,230.36,5028.0,230.87,230.87,230.23,230.36,5028.0
2020-10-14 11:55:00,230.51,230.56,230.0,230.02,7041.0,230.51,230.56,230.0,230.02,7041.0
2020-10-14 12:00:00,230.09,230.1,229.27,229.5,5023.0,230.09,230.1,229.27,229.5,5023.0
2020-10-14 12:05:00,229.38,229.65,228.97,228.97,6659.0,229.38,229.65,228.97,228.97,6659.0
2020-10-14 12:10:00,228.97,229.04,228.59,228.85,4200.0,228.97,229.04,228.59,228.85,4200.0
2020-10-14 12:15:00,229.14,229.14,228.21,228.22,3469.0,229.14,229.14,228.21,228.22,3469.0
2020-10-14 12:20:00,228.22,228.27,227.61,227.62,4595.0,228.22,228.27,227.61,227.62,4595.0
2020-10-14 12:25:00,227.71,228.57,227.55,228.49,3630.0,227.71,228.57,227.55,228.49,3630.0
2020-10-14 12:30:00,228.33,228.78,228.24,228.6,3421.0,228.33,228.78,228.24,228.6,3421.0
2020-10-14 12:35:00,228.8,228.99,228.16,228.5,2947.0,228.8,228.99,228.16,228.5,2947.0
2020-10-14 12:40:00,228.59,229.27,228.59,228.93,1800.0,228.59,229.27,228.59,228.93,1800.0
2020-10-14 12:45:00,228.72,228.95,228.54,228.56,2852.0,228.72,228.95,228.54,228.56,2852.0
2020-10-14 12:50:00,228.63,228.89,228.53,228.89,2198.0,228.63,228.89,228.53,228.89,2198.0
2020-10-14 12:55:00,228.87,229.52,228.32,229.24,23828.0,228.87,229.52,228.32,229.24,23828.0
2020-10-14 13:00:00,229.15,229.41,229.0,229.26,14476.0,229.15,229.41,229.0,229.26,14476.0
2020-10-14 13:05:00,229.15,229.37,228.92,229.15,8266.0,229.15,229.37,228.92,229.15,8266.0
2020-10-14 13:10:00,229.07,229.16,228.43,228.53,11385.0,229.07,229.16,228.43,228.53,11385.0
2020-10-14 13:15:00,228.47,229.32,228.34,228.98,2800.0,228.47,229.32,228.34,228.98,2800.0
2020-10-14 13:20:00,228.83,229.06,228.7,228.96,8140.0,228.83,229.06,228.7,228.96,8140.0
2020-10-14 13:25:00,228.99,229.27,228.71,228.71,3126.0,228.99,229.27,228.71,228.71,3126.0
2020-10-14 13:30:00,228.66,228.75,228.17,228.17,2850.0,228.66,228.75,228.17,228.17,2850.0
2020-10-14 13:35:00,228.3,228.84,228.25,228.8,3900.0,228.3,228.84,228.25,228.8,3900.0
2020-10-14 13:40:00,228.79,229.11,228.64,229.04,7910.0,228.79,229.11,228.64,229.04,7910.0
2020-10-14 13:45:00,229.04,229.09,228.91,229.04,3995.0,229.04,229.09,228.91,229.04,3995.0
2020-10-14 13:50:00,229.03,229.5,228.96,229.5,8694.0,229.03,229.5,228.96,229.5,8694.0
2020-10-14 13:55:00,229.41,229.51,229.36,229.42,1000.0,229.41,229.51,229.36,229.42,1000.0
2020-10-14 14:00:00,229.42,229.81,229.42,229.64,4100.0,229.42,229.81,229.42,229.64,4100.0
2020-10-14 14:05:00,229.62,230.12,229.62,229.92,3505.0,229.62,230.12,229.62,229.92,3505.0
2020-10-14 14:10:00,229.77,230.11,229.77,230.06,2908.0,229.77,230.11,229.77,230.06,2908.0
2020-10-14 14:15:00,229.93,230.11,229.65,229.74,2780.0,229.93,230.11,229.65,229.74,2780.0
2020-10-14 14:20:00,229.74,229.74,229.51,229.62,3401.0,229.74,229.74,229.51,229.62,3401.0
2020-10-14 14:25:00,229.59,229.59,229.05,229.25,7041.0,229.59,229.59,229.05,229.25,7041.0
2020-10-14 14:30:00,229.39,229.52,229.15,229.17,4123.0,229.39,229.52,229.15,229.17,4123.0
2020-10-14 14:35:00,229.18,229.42,228.99,229.04,4816.0,229.18,229.42,228.99,229.04,4816.0
2020-10-14 14:40:00,229.12,229.73,229.12,229.38,9125.0,229.12,229.73,229.12,229.38,9125.0
2020-10-14 14:45:00,229.23,229.71,229.23,229.66,1200.0,229.23,229.71,229.23,229.66,1200.0
2020-10-14 14:50:00,229.62,229.66,229.33,229.48,3160.0,229.62,229.66,229.33,229.48,3160.0
2020-10-14 14:55:00,229.52,229.91,229.49,229.81,3199.0,229.52,229.91,229.49,229.81,3199.0
2020-10-14 15:00:00,229.91,230.18,229.62,230.18,3100.0,229.91,230.18,229.62,230.18,3100.0
2020-10-14 15:05:00,230.18,230.9,229.99,230.9,40450.0,230.18,230.9,229.99,230.9,40450.0
2020-10-14 15:10:00,230.9,231.47,230.89,231.4,13483.0,230.9,231.47,230.89,231.4,13483.0
2020-10-14 15:15:00,231.4,231.49,231.26,231.3,8676.0,231.4,231.49,231.26,231.3,8676.0
2020-10-14 15:20:00,231.3,231.6,231.28,231.38,8006.0,231.3,231.6,231.28,231.38,8006.0
2020-10-14 15:25:00,231.39,231.39,231.06,231.29,9430.0,231.39,231.39,231.06,231.29,9430.0
2020-10-14 15:30:00,231.3,232.21,231.22,231.9,11000.0,231.3,232.21,231.22,231.9,11000.0
2020-10-14 15:35:00,231.97,231.97,231.24,231.4,10289.0,231.97,231.97,231.24,231.4,10289.0
2020-10-14 15:40:00,231.46,231.85,231.37,231.57,14762.0,231.46,231.85,231.37,231.57,14762.0
2020-10-14 15:45:00,231.53,231.73,231.1,231.43,14485.0,231.53,231.73,231.1,231.43,14485.0
2020-10-14 15:50:00,231.43,231.52,231.03,231.07,33533.0,231.43,231.52,231.03,231.07,33533.0
2020-10-14 15:55:00,231.05,231.11,230.53,230.54,57275.0,231.05,231.11,230.53,230.54,57275.0
2020-10-15 09:30:00,224.13,225.87,222.97,224.81,55242.0,224.13,225.87,222.97,224.81,55242.0
2020-10-15 09:35:00,225.0,225.76,224.49,225.06,22015.0,225.0,225.76,224.49,225.06,22015.0
2020-10-15 09:40:00,225.06,227.96,225.05,227.74,54342.0,225.06,227.96,225.05,227.74,54342.0
2020-10-15 09:45:00,227.74,227.74,226.02,227.14,30764.0,227.74,227.74,226.02,227.14,30764.0
2020-10-15 09:50:00,226.96,227.63,226.79,227.27,19303.0,226.96,227.63,226.79,227.27,19303.0
2020-10-15 09:55:00,227.36,228.16,226.69,228.16,32284.0,227.36,228.16,226.69,228.16,32284.0
2020-10-15 10:00:00,228.2,228.21,226.52,226.64,17770.0,228.2,228.21,226.52,226.64,17770.0
2020-10-15 10:05:00,226.78,227.32,226.34,226.44,22886.0,226.78,227.32,226.34,226.44,22886.0
2020-10-15 10:10:00,226.28,226.83,225.71,225.75,12258.0,226.28,226.83,225.71,225.75,12258.0
2020-10-15 10:15:00,225.69,226.58,225.55,226.14,14472.0,225.69,226.58,225.55,226.14,14472.0
2020-10-15 10:20:00,226.16,226.16,225.08,225.22,9678.0,226.16,226.16,225.08,225.22,9678.0
2020-10-15 10:25:00,225.05,225.05,224.3,224.4,14280.0,225.05,225.05,224.3,224.4,14280.0
2020-10-15 10:30:00,224.19,224.38,223.47,223.72,11668.0,224.19,224.38,223.47,223.72,11668.0
2020-10-15 10:35:00,223.64,223.64,222.82,223.19,15484.0,223.64,223.64,222.82,223.19,15484.0
2020-10-15 10:40:00,223.11,223.64,222.51,223.12,11453.0,223.11,223.64,222.51,223.12,11453.0
2020-10-15 10:45:00,222.99,224.03,222.97,223.87,4220.0,222.99,224.03,222.97,223.87,4220.0
2020-10-15 10:50:00,223.9,224.4,223.79,224.02,5400.0,223.9,224.4,223.79,224.02,5400.0
2020-10-15 10:55:00,223.8,225.26,223.75,225.24,8114.0,223.8,225.26,223.75,225.24,8114.0
2020-10-15 11:00:00,225.28,225.28,223.82,224.47,9299.0,225.28,225.28,223.82,224.47,9299.0
2020-10-15 11:05:00,224.59,225.36,224.48,224.97,9479.0,224.59,225.36,224.48,224.97,9479.0
2020-10-15 11:10:00,225.07,225.58,224.91,225.58,7285.0,225.07,225.58,224.91,225.58,7285.0
2020-10-15 11:15:00,225.63,226.0,225.53,225.95,5209.0,225.63,226.0,225.53,225.95,5209.0
2020-10-15 11:20:00,225.84,226.42,225.69,226.24,8576.0,225.84,226.42,225.69,226.24,8576.0
2020-10-15 11:25:00,226.17,226.7,225.96,226.12,33558.0,226.17,226.7,225.96,226.12,33558.0
2020-10-15 11:30:00,226.24,226.24,225.73,225.93,13681.0,226.24,226.24,225.73,225.93,13681.0
2020-10-15 11:35:00,226.01,226.06,225.65,225.93,16799.0,226.01,226.06,225.65,225.93,16799.0
2020-10-15 11:40:00,225.93,226.01,225.38,225.57,6744.0,225.93,226.01,225.38,225.57,6744.0
2020-10-15 11:45:00,225.58,225.79,225.09,225.28,6706.0,225.58,225.79,225.09,225.28,6706.0
2020-10-15 11:50:00,225.38,225.87,225.08,225.13,7900.0,225.38,225.87,225.08,225.13,7900.0
2020-10-15 11:55:00,225.08,225.29,224.41,224.41,6154.0,225.08,225.29,224.41,224.41,6154.0
2020-10-15 12:00:00,224.31,225.04,224.3,224.79,7336.0,224.31,225.04,224.3,224.79,7336.0
2020-10-15 12:05:00,224.77,224.88,224.16,224.16,11783.0,224.77,224.88,224.16,224.16,11783.0
2020-10-15 12:10:00,224.18,224.37,224.05,224.07,9676.0,224.18,224.37,224.05,224.07,9676.0
2020-10-15 12:15:00,224.03,224.34,223.94,223.94,8799.0,224.03,224.34,223.94,223.94,8799.0
2020-10-15 12:20:00,223.94,224.15,223.73,223.78,13300.0,223.94,224.15,223.73,223.78,13300.0
2020-10-15 12:25:00,223.79,224.12,223.65,223.65,3026.0,223.79,224.12,223.65,223.65,3026.0
2020-10-15 12:30:00,223.56,223.97,223.36,223.64,4860.0,223.56,223.97,223.36,223.64,4860.0
2020-10-15 12:35:00,223.59,223.75,223.32,223.71,8937.0,223.59,223.75,223.32,223.71,8937.0
2020-10-15 12:40:00,223.8,224.13,223.61,223.61,4796.0,223.8,224.13,223.61,223.61,4796.0
2020-10-15 12:45:00,223.61,224.03,223.37,223.93,6963.0,223.61,224.03,223.37,223.93,6963.0
2020-10-15 12:50:00,224.02,224.55,224.0,224.3,5130.0,224.02,224.55,224.0,224.3,5130.0
2020-10-15 12:55:00,224.37,224.5,224.21,224.5,6328.0,224.37,224.5,224.21,224.5,6328.0
2020-10-15 13:00:00,224.46,224.78,224.46,224.71,3247.0,224.46,224.78,224.46,224.71,3247.0
2020-10-15 13:05:00,224.65,225.13,224.53,225.02,6400.0,224.65,225.13,224.53,225.02,6400.0
2020-10-15 13:10:00,225.11,225.25,224.96,224.97,8180.0,225.11,225.25,224.96,224.97,8180.0
2020-10-15 13:15:00,224.97,225.3,224.59,224.95,6825.0,224.97,225.3,224.59,224.95,6825.0
2020-10-15 13:20:00,224.88,224.88,224.32,224.42,2892.0,224.88,224.88,224.32,224.42,2892.0
2020-10-15 13:25:00,224.32,224.34,223.83,223.83,5932.0,224.32,224.34,223.83,223.83,5932.0
2020-10-15 13:30:00,223.88,224.35,223.84,224.32,5140.0,223.88,224.35,223.84,224.32,5140.0
2020-10-15 13:35:00,224.35,224.75,224.31,224.75,25722.0,224.35,224.75,224.31,224.75,25722.0
2020-10-15 13:40:00,224.68,224.84,224.55,224.74,8917.0,224.68,224.84,224.55,224.74,8917.0
2020-10-15 13:45:00,224.74,224.9,224.46,224.58,11702.0,224.74,224.9,224.46,224.58,11702.0
2020-10-15 13:50:00,224.63,224.88,224.48,224.68,10248.0,224.63,224.88,224.48,224.68,10248.0
2020-10-15 13:55:00,224.67,224.94,224.47,224.8,14000.0,224.67,224.94,224.47,224.8,14000.0
2020-10-15 14:00:00,224.73,224.82,224.64,224.82,9529.0,224.73,224.82,224.64,224.82,9529.0
2020-10-15 14:05:00,224.84,224.84,224.62,224.71,27257.0,224.84,224.84,224.62,224.71,27257.0
2020-10-15 14:10:00,224.71,225.04,224.63,225.04,22233.0,224.71,225.04,224.63,225.04,22233.0
2020-10-15 14:15:00,225.05,225.46,225.05,225.45,11699.0,225.05,225.46,225.05,225.45,11699.0
2020-10-15 14:20:00,225.48,225.57,225.39,225.47,9139.0,225.48,225.57,225.39,225.47,9139.0
2020-10-15 14:25:00,225.43,225.58,225.38,225.44,9844.0,225.43,225.58,225.38,225.44,9844.0
2020-10-15 14:30:00,225.47,225.47,225.2,225.43,20456.0,225.47,225.47,225.2,225.43,20456.0
2020-10-15 14:35:00,225.37,225.39,224.99,225.07,9673.0,225.37,225.39,224.99,225.07,9673.0
2020-10-15 14:40:00,225.09,225.1,224.25,224.25,3554.0,225.09,225.1,224.25,224.25,3554.0
2020-10-15 14:45:00,224.22,224.36,223.98,224.3,13598.0,224.22,224.36,223.98,224.3,13598.0
2020-10-15 14:50:00,224.3,224.74,224.22,224.33,36875.0,224.3,224.74,224.22,224.33,36875.0
2020-10-15 14:55:00,224.34,224.98,224.33,224.98,10189.0,224.34,224.98,224.33,224.98,10189.0
2020-10-15 15:00:00,224.87,225.55,224.87,225.4,7388.0,224.87,225.55,224.87,225.4,7388.0
2020-10-15 15:05:00,225.39,225.95,225.33,225.95,10341.0,225.39,225.95,225.33,225.95,10341.0
2020-10-15 15:10:00,225.95,226.29,225.75,225.96,18860.0,225.95,226.29,225.75,225.96,18860.0
2020-10-15 15:15:00,226.04,226.34,225.97,226.34,8654.0,226.04,226.34,225.97,226.34,8654.0
2020-10-15 15:20:00,226.24,226.25,225.88,225.88,18821.0,226.24,226.25,225.88,225.88,18821.0
2020-10-15 15:25:00,225.88,225.96,225.57,225.75,8999.0,225.88,225.96,225.57,225.75,8999.0
2020-10-15 15:30:00,225.77,226.03,225.65,225.89,7751.0,225.77,226.03,225.65,225.89,7751.0
2020-10-15 15:35:00,226.05,226.36,226.05,226.34,6420.0,226.05,226.36,226.05,226.34,6420.0
2020-10-15 15:40:00,226.52,227.34,226.48,226.96,12063.0,226.52,227.34,226.48,226.96,12063.0
2020-10-15 15:45:00,226.97,227.17,226.31,226.31,13802.0,226.97,227.17,226.31,226.31,13802.0
2020-10-15 15:50:00,226.45,227.38,226.45,227.09,39915.0,226.45,227.38,226.45,227.09,39915.0
2020-10-15 15:55:00,227.11,227.23,226.25,226.47,101760.0,227.11,227.23,226.25,226.47,101760.0
2020-10-16 09:30:00,227.38,230.63,227.15,230.49,64419.0,227.38,230.63,227.15,230.49,64419.0
2020-10-16 09:35:00,230.56,231.1,229.71,230.72,21519.0,230.56,231.1,229.71,230.72,21519.0
2020-10-16 09:40:00,230.55,230.87,229.52,229.52,8421.0,230.55,230.87,229.52,229.52,8421.0
2020-10-16 09:45:00,229.74,230.0,229.03,229.27,6685.0,229.74,230.0,229.03,229.27,6685.0
2020-10-16 09:50:00,229.17,229.53,229.03,229.07,8800.0,229.17,229.53,229.03,229.07,8800.0
2020-10-16 09:55:00,229.34,229.85,229.14,229.79,6471.0,229.34,229.85,229.14,229.79,6471.0
2020-10-16 10:00:00,229.76,230.27,229.59,229.98,8297.0,229.76,230.27,229.59,229.98,8297.0
2020-10-16 10:05:00,230.04,230.06,229.56,229.66,7495.0,230.04,230.06,229.56,229.66,7495.0
2020-10-16 10:10:00,229.75,230.11,229.71,229.88,5298.0,229.75,230.11,229.71,229.88,5298.0
2020-10-16 10:15:00,229.91,230.48,229.82,230.19,6700.0,229.91,230.48,229.82,230.19,6700.0
2020-10-16 10:20:00,230.07,230.37,229.75,230.09,6246.0,230.07,230.37,229.75,230.09,6246.0
2020-10-16 10:25:00,230.12,230.44,229.7,229.99,7556.0,230.12,230.44,229.7,229.99,7556.0
2020-10-16 10:30:00,229.98,230.27,229.8,229.8,4374.0,229.98,230.27,229.8,229.8,4374.0
2020-10-16 10:35:00,229.88,229.9,229.17,229.88,5920.0,229.88,229.9,229.17,229.88,5920.0
2020-10-16 10:40:00,229.89,229.9,229.41,229.52,7278.0,229.89,229.9,229.41,229.52,7278.0
2020-10-16 10:45:00,229.56,229.6,228.45,228.45,4459.0,229.56,229.6,228.45,228.45,4459.0
2020-10-16 10:50:00,228.38,228.66,228.22,228.54,5559.0,228.38,228.66,228.22,228.54,5559.0
2020-10-16 10:55:00,228.56,228.6,228.0,228.28,3333.0,228.56,228.6,228.0,228.28,3333.0
2020-10-16 11:00:00,228.31,228.61,228.25,228.43,5340.0,228.31,228.61,228.25,228.43,5340.0
2020-10-16 11:05:00,228.33,228.33,227.57,227.74,5697.0,228.33,228.33,227.57,227.74,5697.0
2020-10-16 11:10:00,227.93,228.31,227.75,228.09,11337.0,227.93,228.31,227.75,228.09,11337.0
2020-10-16 11:15:00,228.35,228.35,227.23,228.01,4402.0,228.35,228.35,227.23,228.01,4402.0
2020-10-16 11:20:00,227.92,227.92,227.26,227.41,3500.0,227.92,227.92,227.26,227.41,3500.0
2020-10-16 11:25:00,227.42,228.15,227.38,228.06,2738.0,227.42,228.15,227.38,228.06,2738.0
2020-10-16 11:30:00,227.97,228.59,227.97,228.59,4995.0,227.97,228.59,227.97,228.59,4995.0
2020-10-16 11:35:00,228.65,228.65,227.77,227.78,4884.0,228.65,228.65,227.77,227.78,4884.0
2020-10-16 11:40:00,227.79,228.63,227.76,228.22,4074.0,227.79,228.63,227.76,228.22,4074.0
2020-10-16 11:45:00,228.17,228.8,228.16,228.8,1706.0,228.17,228.8,228.16,228.8,1706.0
2020-10-16 11:50:00,228.78,228.99,228.68,228.9,11366.0,228.78,228.99,228.68,228.9,11366.0
2020-10-16 11:55:00,228.82,228.93,228.26,228.66,2921.0,228.82,228.93,228.26,228.66,2921.0
2020-10-16 12:00:00,228.84,228.91,228.33,228.4,3243.0,228.84,228.91,228.33,228.4,3243.0
2020-10-16 12:05:00,228.25,228.25,227.56,228.1,4272.0,228.25,228.25,227.56,228.1,4272.0
2020-10-16 12:10:00,228.03,228.14,227.77,228.06,3399.0,228.03,228.14,227.77,228.06,3399.0
2020-10-16 12:15:00,227.96,228.2,227.72,227.72,3715.0,227.96,228.2,227.72,227.72,3715.0
2020-10-16 12:20:00,227.84,228.12,227.81,228.05,5886.0,227.84,228.12,227.81,228.05,5886.0
2020-10-16 12:25:00,228.17,228.46,228.17,228.37,1491.0,228.17,228.46,228.17,228.37,1491.0
2020-10-16 12:30:00,228.26,228.26,227.9,228.1,2547.0,228.26,228.26,227.9,228.1,2547.0
2020-10-16 12:35:00,228.06,228.06,227.81,228.05,4523.0,228.06,228.06,227.81,228.05,4523.0
2020-10-16 12:40:00,228.04,228.04,227.5,227.59,4399.0,228.04,228.04,227.5,227.59,4399.0
2020-10-16 12:45:00,227.77,228.16,227.77,228.09,2232.0,227.77,228.16,227.77,228.09,2232.0
2020-10-16 12:50:00,228.19,228.19,227.74,228.06,2804.0,228.19,228.19,227.74,228.06,2804.0
2020-10-16 12:55:00,228.18,228.25,227.9,228.05,2848.0,228.18,228.25,227.9,228.05,2848.0
2020-10-16 13:00:00,228.17,228.58,228.17,228.21,2632.0,228.17,228.58,228.17,228.21,2632.0
2020-10-16 13:05:00,228.31,228.58,228.31,228.57,1824.0,228.31,228.58,228.31,228.57,1824.0
2020-10-16 13:10:00,228.53,228.77,228.53,228.76,3635.0,228.53,228.77,228.53,228.76,3635.0
2020-10-16 13:15:00,228.77,229.02,228.71,228.92,4721.0,228.77,229.02,228.71,228.92,4721.0
2020-10-16 13:20:00,228.91,229.2,228.87,228.9,4252.0,228.91,229.2,228.87,228.9,4252.0
2020-10-16 13:25:00,228.89,229.08,228.81,229.08,2714.0,228.89,229.08,228.81,229.08,2714.0
2020-10-16 13:30:00,229.09,229.21,228.95,229.08,11100.0,229.09,229.21,228.95,229.08,11100.0
2020-10-16 13:35:00,229.09,229.42,228.99,229.28,4999.0,229.09,229.42,228.99,229.28,4999.0
2020-10-16 13:40:00,229.3,229.44,229.01,229.12,4161.0,229.3,229.44,229.01,229.12,4161.0
2020-10-16 13:45:00,229.09,229.43,229.08,229.41,1400.0,229.09,229.43,229.08,229.41,1400.0
2020-10-16 13:50:00,229.33,229.57,229.25,229.4,3781.0,229.33,229.57,229.25,229.4,3781.0
2020-10-16 13:55:00,229.34,229.44,229.16,229.4,1463.0,229.34,229.44,229.16,229.4,1463.0
2020-10-16 14:00:00,229.4,229.53,228.97,228.97,4234.0,229.4,229.53,228.97,228.97,4234.0
2020-10-16 14:05:00,228.99,229.48,228.99,229.34,3305.0,228.99,229.48,228.99,229.34,3305.0
2020-10-16 14:10:00,229.29,229.48,229.16,229.42,4654.0,229.29,229.48,229.16,229.42,4654.0
2020-10-16 14:15:00,229.43,229.43,229.03,229.21,3705.0,229.43,229.43,229.03,229.21,3705.0
2020-10-16 14:20:00,229.26,229.3,229.07,229.18,5787.0,229.26,229.3,229.07,229.18,5787.0
2020-10-16 14:25:00,229.19,229.56,229.18,229.56,5503.0,229.19,229.56,229.18,229.56,5503.0
2020-10-16 14:30:00,229.55,229.56,229.33,229.43,3853.0,229.55,229.56,229.33,229.43,3853.0
2020-10-16 14:35:00,229.42,229.7,229.42,229.63,3400.0,229.42,229.7,229.42,229.63,3400.0
2020-10-16 14:40:00,229.55,229.59,229.44,229.56,3012.0,229.55,229.59,229.44,229.56,3012.0
2020-10-16 14:45:00,229.61,229.64,229.42,229.54,4966.0,229.61,229.64,229.42,229.54,4966.0
2020-10-16 14:50:00,229.64,229.92,229.64,229.92,1700.0,229.64,229.92,229.64,229.92,1700.0
2020-10-16 14:55:00,229.94,230.12,229.89,230.05,3700.0,229.94,230.12,229.89,230.05,3700.0
2020-10-16 15:00:00,230.0,230.24,229.82,229.82,8057.0,230.0,230.24,229.82,229.82,8057.0
2020-10-16 15:05:00,229.91,230.0,229.68,229.76,4081.0,229.91,230.0,229.68,229.76,4081.0
2020-10-16 15:10:00,229.77,229.87,229.43,229.56,4498.0,229.77,229.87,229.43,229.56,4498.0
2020-10-16 15:15:00,229.54,229.63,229.5,229.54,1947.0,229.54,229.63,229.5,229.54,1947.0
2020-10-16 15:20:00,229.58,229.58,229.27,229.35,5965.0,229.58,229.58,229.27,229.35,5965.0
2020-10-16 15:25:00,229.45,229.8,229.42,229.62,7667.0,229.45,229.8,229.42,229.62,7667.0
2020-10-16 15:30:00,229.56,229.7,229.28,229.41,4361.0,229.56,229.7,229.28,229.41,4361.0
2020-10-16 15:35:00,229.4,229.66,229.35,229.47,18637.0,229.4,229.66,229.35,229.47,18637.0
2020-10-16 15:40:00,229.37,229.37,228.88,228.98,9886.0,229.37,229.37,228.88,228.98,9886.0
2020-10-16 15:45:00,229.03,229.53,228.92,229.2,16218.0,229.03,229.53,228.92,229.2,16218.0
2020-10-16 15:50:00,229.2,229.6,228.42,229.34,51897.0,229.2,229.6,228.42,229.34,51897.0
2020-10-16 15:55:00,229.64,229.68,228.93,229.45,87789.0,229.64,229.68,228.93,229.45,87789.0
2020-10-19 09:30:00,229.76,230.28,229.35,229.76,26301.0,229.76,230.28,229.35,229.76,26301.0
2020-10-19 09:35:00,229.58,230.48,229.53,229.53,26596.0,229.58,230.48,229.53,229.53,26596.0
2020-10-19 09:40:00,229.84,230.21,229.37,229.55,15728.0,229.84,230.21,229.37,229.55,15728.0
2020-10-19 09:45:00,229.72,230.2,229.38,230.18,9483.0,229.72,230.2,229.38,230.18,9483.0
2020-10-19 09:50:00,230.02,230.4,229.85,230.12,25750.0,230.02,230.4,229.85,230.12,25750.0
2020-10-19 09:55:00,230.02,230.35,229.69,229.82,14832.0,230.02,230.35,229.69,229.82,14832.0
2020-10-19 10:00:00,229.6,231.42,229.48,231.21,17221.0,229.6,231.42,229.48,231.21,17221.0
2020-10-19 10:05:00,231.26,231.85,230.68,230.79,8317.0,231.26,231.85,230.68,230.79,8317.0
2020-10-19 10:10:00,230.6,231.02,230.32,230.58,28618.0,230.6,231.02,230.32,230.58,28618.0
2020-10-19 10:15:00,230.19,231.46,230.09,231.19,6227.0,230.19,231.46,230.09,231.19,6227.0
2020-10-19 10:20:00,231.05,231.28,230.77,230.99,6793.0,231.05,231.28,230.77,230.99,6793.0
2020-10-19 10:25:00,231.0,231.77,231.0,231.52,8915.0,231.0,231.77,231.0,231.52,8915.0
2020-10-19 10:30:00,231.53,231.85,231.35,231.48,17838.0,231.53,231.85,231.35,231.48,17838.0
2020-10-19 10:35:00,231.15,231.33,230.06,230.31,35602.0,231.15,231.33,230.06,230.31,35602.0
2020-10-19 10:40:00,230.35,230.74,230.15,230.17,14586.0,230.35,230.74,230.15,230.17,14586.0
2020-10-19 10:45:00,230.02,230.69,229.7,230.45,16055.0,230.02,230.69,229.7,230.45,16055.0
2020-10-19 10:50:00,230.36,230.64,230.2,230.64,18982.0,230.36,230.64,230.2,230.64,18982.0
2020-10-19 10:55:00,230.51,230.93,230.15,230.91,3403.0,230.51,230.93,230.15,230.91,3403.0
2020-10-19 11:00:00,230.81,231.0,230.48,230.93,7707.0,230.81,231.0,230.48,230.93,7707.0
2020-10-19 11:05:00,230.93,231.21,230.76,230.83,10400.0,230.93,231.21,230.76,230.83,10400.0
2020-10-19 11:10:00,230.89,231.18,230.81,231.06,4282.0,230.89,231.18,230.81,231.06,4282.0
2020-10-19 11:15:00,231.07,231.29,230.79,230.88,9125.0,231.07,231.29,230.79,230.88,9125.0
2020-10-19 11:20:00,230.86,230.86,229.95,230.35,4397.0,230.86,230.86,229.95,230.35,4397.0
2020-10-19 11:25:00,230.45,230.62,230.15,230.34,23648.0,230.45,230.62,230.15,230.34,23648.0
2020-10-19 11:30:00,230.2,230.89,230.2,230.75,6202.0,230.2,230.89,230.2,230.75,6202.0
2020-10-19 11:35:00,230.92,231.19,230.81,231.0,3029.0,230.92,231.19,230.81,231.0,3029.0
2020-10-19 11:40:00,230.81,231.11,230.69,230.98,2880.0,230.81,231.11,230.69,230.98,2880.0
2020-10-19 11:45:00,230.86,230.97,230.22,230.34,2701.0,230.86,230.97,230.22,230.34,2701.0
2020-10-19 11:50:00,230.35,230.78,230.25,230.66,2892.0,230.35,230.78,230.25,230.66,2892.0
2020-10-19 11:55:00,230.68,230.91,230.68,230.68,2513.0,230.68,230.91,230.68,230.68,2513.0
2020-10-19 12:00:00,230.84,231.31,230.51,230.88,4177.0,230.84,231.31,230.51,230.88,4177.0
2020-10-19 12:05:00,230.5,230.53,230.22,230.43,3100.0,230.5,230.53,230.22,230.43,3100.0
2020-10-19 12:10:00,230.23,230.34,229.76,229.82,3905.0,230.23,230.34,229.76,229.82,3905.0
2020-10-19 12:15:00,229.87,230.02,229.59,229.63,3626.0,229.87,230.02,229.59,229.63,3626.0
2020-10-19 12:20:00,229.51,229.51,229.04,229.21,6549.0,229.51,229.51,229.04,229.21,6549.0
2020-10-19 12:25:00,229.12,229.58,229.0,229.5,1912.0,229.12,229.58,229.0,229.5,1912.0
2020-10-19 12:30:00,229.53,229.86,229.53,229.7,3200.0,229.53,229.86,229.53,229.7,3200.0
2020-10-19 12:35:00,229.94,230.21,229.91,230.06,3100.0,229.94,230.21,229.91,230.06,3100.0
2020-10-19 12:40:00,230.11,230.34,229.99,230.15,4428.0,230.11,230.34,229.99,230.15,4428.0
2020-10-19 12:45:00,230.11,230.39,230.02,230.28,2496.0,230.11,230.39,230.02,230.28,2496.0
2020-10-19 12:50:00,230.34,230.49,229.85,230.1,1952.0,230.34,230.49,229.85,230.1,1952.0
2020-10-19 12:55:00,230.25,230.47,230.06,230.1,3682.0,230.25,230.47,230.06,230.1,3682.0
2020-10-19 13:00:00,230.14,230.15,229.84,230.05,2224.0,230.14,230.15,229.84,230.05,2224.0
2020-10-19 13:05:00,229.97,230.2,229.96,230.09,2245.0,229.97,230.2,229.96,230.09,2245.0
2020-10-19 13:10:00,230.11,230.46,230.11,230.36,3100.0,230.11,230.46,230.11,230.36,3100.0
2020-10-19 13:15:00,230.42,230.57,230.32,230.39,2682.0,230.42,230.57,230.32,230.39,2682.0
2020-10-19 13:20:00,230.5,230.5,229.96,230.07,4405.0,230.5,230.5,229.96,230.07,4405.0
2020-10-19 13:25:00,230.06,230.1,229.9,229.96,3134.0,230.06,230.1,229.9,229.96,3134.0
2020-10-19 13:30:00,230.04,230.04,229.57,229.64,3000.0,230.04,230.04,229.57,229.64,3000.0
2020-10-19 13:35:00,229.71,229.83,229.6,229.68,5138.0,229.71,229.83,229.6,229.68,5138.0
2020-10-19 13:40:00,229.66,229.66,229.41,229.65,2248.0,229.66,229.66,229.41,229.65,2248.0
2020-10-19 13:45:00,229.54,229.55,228.9,229.15,7376.0,229.54,229.55,228.9,229.15,7376.0
2020-10-19 13:50:00,229.2,229.2,228.58,228.58,4006.0,229.2,229.2,228.58,228.58,4006.0
2020-10-19 13:55:00,228.5,229.18,228.49,229.11,11070.0,228.5,229.18,228.49,229.11,11070.0
2020-10-19 14:00:00,229.11,229.27,228.9,228.9,5316.0,229.11,229.27,228.9,228.9,5316.0
2020-10-19 14:05:00,228.89,229.15,228.77,228.98,3968.0,228.89,229.15,228.77,228.98,3968.0
2020-10-19 14:10:00,229.02,229.26,228.82,229.2,5445.0,229.02,229.26,228.82,229.2,5445.0
2020-10-19 14:15:00,229.43,229.56,229.3,229.44,4671.0,229.43,229.56,229.3,229.44,4671.0
2020-10-19 14:20:00,229.33,229.35,229.13,229.32,5103.0,229.33,229.35,229.13,229.32,5103.0
2020-10-19 14:25:00,229.44,229.52,229.29,229.29,7487.0,229.44,229.52,229.29,229.29,7487.0
2020-10-19 14:30:00,229.15,229.29,228.61,228.78,2960.0,229.15,229.29,228.61,228.78,2960.0
2020-10-19 14:35:00,228.67,228.72,228.42,228.42,2500.0,228.67,228.72,228.42,228.42,2500.0
2020-10-19 14:40:00,228.36,228.54,228.11,228.11,6032.0,228.36,228.54,228.11,228.11,6032.0
2020-10-19 14:45:00,228.08,228.14,227.83,227.83,3180.0,228.08,228.14,227.83,227.83,3180.0
2020-10-19 14:50:00,227.77,228.01,227.58,227.65,3754.0,227.77,228.01,227.58,227.65,3754.0
2020-10-19 14:55:00,227.53,228.09,227.46,227.46,4461.0,227.53,228.09,227.46,227.46,4461.0
2020-10-19 15:00:00,227.42,227.43,226.74,227.09,7338.0,227.42,227.43,226.74,227.09,7338.0
2020-10-19 15:05:00,227.04,227.14,226.77,227.14,15441.0,227.04,227.14,226.77,227.14,15441.0
2020-10-19 15:10:00,227.2,227.34,226.81,227.34,11554.0,227.2,227.34,226.81,227.34,11554.0
2020-10-19 15:15:00,227.27,227.36,226.96,227.18,4613.0,227.27,227.36,226.96,227.18,4613.0
2020-10-19 15:20:00,227.18,227.53,226.51,226.57,7995.0,227.18,227.53,226.51,226.57,7995.0
2020-10-19 15:25:00,226.6,227.59,226.6,227.2,7451.0,226.6,227.59,226.6,227.2,7451.0
2020-10-19 15:30:00,227.19,227.55,227.18,227.43,6438.0,227.19,227.55,227.18,227.43,6438.0
2020-10-19 15:35:00,227.57,227.57,227.23,227.28,4346.0,227.57,227.57,227.23,227.28,4346.0
2020-10-19 15:40:00,227.38,227.53,227.04,227.08,5516.0,227.38,227.53,227.04,227.08,5516.0
2020-10-19 15:45:00,227.22,227.56,227.22,227.55,11122.0,227.22,227.56,227.22,227.55,11122.0
2020-10-19 15:50:00,227.87,227.95,227.11,227.26,32582.0,227.87,227.95,227.11,227.26,32582.0
2020-10-19 15:55:00,227.31,228.03,227.28,227.75,77217.0,227.31,228.03,227.28,227.75,77217.0
2020-10-20 09:30:00,232.01,233.78,230.58,232.58,91623.0,232.01,233.78,230.58,232.58,91623.0
2020-10-20 09:35:00,232.39,232.93,231.43,231.76,32495.0,232.39,232.93,231.43,231.76,32495.0
2020-10-20 09:40:00,231.7,231.99,230.84,231.08,38320.0,231.7,231.99,230.84,231.08,38320.0
2020-10-20 09:45:00,231.22,231.53,230.52,230.93,17285.0,231.22,231.53,230.52,230.93,17285.0
2020-10-20 09:50:00,230.88,231.25,230.32,230.43,51740.0,230.88,231.25,230.32,230.43,51740.0
2020-10-20 09:55:00,230.11,230.72,229.79,229.82,26971.0,230.11,230.72,229.79,229.82,26971.0
2020-10-20 10:00:00,229.73,229.78,229.05,229.05,13769.0,229.73,229.78,229.05,229.05,13769.0
2020-10-20 10:05:00,229.15,230.13,229.05,229.78,15401.0,229.15,230.13,229.05,229.78,15401.0
2020-10-20 10:10:00,229.81,230.42,229.61,229.71,9350.0,229.81,230.42,229.61,229.71,9350.0
2020-10-20 10:15:00,229.77,230.02,229.47,229.78,15405.0,229.77,230.02,229.47,229.78,15405.0
2020-10-20 10:20:00,229.81,229.89,229.0,229.14,13804.0,229.81,229.89,229.0,229.14,13804.0
2020-10-20 10:25:00,229.08,229.12,228.33,228.52,21907.0,229.08,229.12,228.33,228.52,21907.0
2020-10-20 10:30:00,228.57,229.35,228.55,229.24,11819.0,228.57,229.35,228.55,229.24,11819.0
2020-10-20 10:35:00,229.24,229.78,229.06,229.63,7333.0,229.24,229.78,229.06,229.63,7333.0
2020-10-20 10:40:00,229.56,229.6,228.83,229.4,11140.0,229.56,229.6,228.83,229.4,11140.0
2020-10-20 10:45:00,229.53,229.99,229.19,229.28,19174.0,229.53,229.99,229.19,229.28,19174.0
2020-10-20 10:50:00,229.24,229.69,228.89,228.92,26341.0,229.24,229.69,228.89,228.92,26341.0
2020-10-20 10:55:00,229.0,229.07,228.38,228.38,23612.0,229.0,229.07,228.38,228.38,23612.0
2020-10-20 11:00:00,228.13,228.28,227.08,227.48,13622.0,228.13,228.28,227.08,227.48,13622.0
2020-10-20 11:05:00,227.48,227.79,227.23,227.74,7786.0,227.48,227.79,227.23,227.74,7786.0
2020-10-20 11:10:00,227.67,228.44,227.51,228.44,14588.0,227.67,228.44,227.51,228.44,14588.0
2020-10-20 11:15:00,228.55,229.1,228.5,229.0,12972.0,228.55,229.1,228.5,229.0,12972.0
2020-10-20 11:20:00,228.98,229.42,228.82,228.95,12041.0,228.98,229.42,228.82,228.95,12041.0
2020-10-20 11:25:00,228.94,229.08,228.1,228.11,9518.0,228.94,229.08,228.1,228.11,9518.0
2020-10-20 11:30:00,228.11,228.11,227.2,227.2,10627.0,228.11,228.11,227.2,227.2,10627.0
2020-10-20 11:35:00,227.26,227.29,226.9,227.21,10608.0,227.26,227.29,226.9,227.21,10608.0
2020-10-20 11:40:00,227.13,227.8,226.8,227.75,15765.0,227.13,227.8,226.8,227.75,15765.0
2020-10-20 11:45:00,227.85,227.87,227.34,227.45,9024.0,227.85,227.87,227.34,227.45,9024.0
2020-10-20 11:50:00,227.54,227.68,227.24,227.25,22141.0,227.54,227.68,227.24,227.25,22141.0
2020-10-20 11:55:00,227.21,227.21,226.68,227.03,18815.0,227.21,227.21,226.68,227.03,18815.0
2020-10-20 12:00:00,226.93,227.92,226.93,227.92,28671.0,226.93,227.92,226.93,227.92,28671.0
2020-10-20 12:05:00,227.94,227.94,227.37,227.37,12527.0,227.94,227.94,227.37,227.37,12527.0
2020-10-20 12:10:00,227.49,228.11,227.43,227.7,18920.0,227.49,228.11,227.43,227.7,18920.0
2020-10-20 12:15:00,227.8,228.06,227.66,227.71,2849.0,227.8,228.06,227.66,227.71,2849.0
2020-10-20 12:20:00,227.75,227.76,227.37,227.37,11228.0,227.75,227.76,227.37,227.37,11228.0
2020-10-20 12:25:00,227.32,227.37,227.12,227.17,8235.0,227.32,227.37,227.12,227.17,8235.0
2020-10-20 12:30:00,227.13,227.73,226.74,227.73,21637.0,227.13,227.73,226.74,227.73,21637.0
2020-10-20 12:35:00,228.0,228.04,227.12,227.41,5116.0,228.0,228.04,227.12,227.41,5116.0
2020-10-20 12:40:00,227.35,227.41,226.93,227.05,11768.0,227.35,227.41,226.93,227.05,11768.0
2020-10-20 12:45:00,227.04,227.51,227.04,227.41,9626.0,227.04,227.51,227.04,227.41,9626.0
2020-10-20 12:50:00,227.35,227.44,227.01,227.05,5414.0,227.35,227.44,227.01,227.05,5414.0
2020-10-20 12:55:00,226.94,227.05,226.36,226.6,9823.0,226.94,227.05,226.36,226.6,9823.0
2020-10-20 13:00:00,226.51,226.75,226.49,226.59,6989.0,226.51,226.75,226.49,226.59,6989.0
2020-10-20 13:05:00,226.64,226.75,226.4,226.59,9291.0,226.64,226.75,226.4,226.59,9291.0
2020-10-20 13:10:00,226.6,227.22,226.48,227.07,13473.0,226.6,227.22,226.48,227.07,13473.0
2020-10-20 13:15:00,227.0,227.6,227.0,227.31,5183.0,227.0,227.6,227.0,227.31,5183.0
2020-10-20 13:20:00,227.2,227.47,226.98,227.39,7858.0,227.2,227.47,226.98,227.39,7858.0
2020-10-20 13:25:00,227.4,227.73,227.35,227.36,6522.0,227.4,227.73,227.35,227.36,6522.0
2020-10-20 13:30:00,227.36,227.76,227.12,227.34,8130.0,227.36,227.76,227.12,227.34,8130.0
2020-10-20 13:35:00,227.48,228.01,227.39,227.98,64005.0,227.48,228.01,227.39,227.98,64005.0
2020-10-20 13:40:00,227.98,227.98,227.6,227.66,4656.0,227.98,227.98,227.6,227.66,4656.0
2020-10-20 13:45:00,227.55,228.0,227.55,227.92,8026.0,227.55,228.0,227.55,227.92,8026.0
2020-10-20 13:50:00,227.8,227.86,227.38,227.48,16408.0,227.8,227.86,227.38,227.48,16408.0
2020-10-20 13:55:00,227.51,227.52,226.86,227.4,8392.0,227.51,227.52,226.86,227.4,8392.0
2020-10-20 14:00:00,227.44,227.75,227.34,227.4,8415.0,227.44,227.75,227.34,227.4,8415.0
2020-10-20 14:05:00,227.46,227.62,227.09,227.54,8248.0,227.46,227.62,227.09,227.54,8248.0
2020-10-20 14:10:00,227.54,227.72,227.36,227.4,36480.0,227.54,227.72,227.36,227.4,36480.0
2020-10-20 14:15:00,227.34,227.67,227.34,227.58,9570.0,227.34,227.67,227.34,227.58,9570.0
2020-10-20 14:20:00,227.68,227.68,227.22,227.42,6497.0,227.68,227.68,227.22,227.42,6497.0
2020-10-20 14:25:00,227.4,227.79,227.4,227.44,11332.0,227.4,227.79,227.4,227.44,11332.0
2020-10-20 14:30:00,227.41,227.58,226.99,227.09,13495.0,227.41,227.58,226.99,227.09,13495.0
2020-10-20 14:35:00,227.09,227.17,226.47,227.17,15312.0,227.09,227.17,226.47,227.17,15312.0
2020-10-20 14:40:00,227.23,227.56,227.01,227.16,7067.0,227.23,227.56,227.01,227.16,7067.0
2020-10-20 14:45:00,227.12,227.37,226.76,227.23,7608.0,227.12,227.37,226.76,227.23,7608.0
2020-10-20 14:50:00,227.24,227.24,226.66,226.66,6948.0,227.24,227.24,226.66,226.66,6948.0
2020-10-20 14:55:00,226.69,226.85,226.49,226.78,12036.0,226.69,226.85,226.49,226.78,12036.0
2020-10-20 15:00:00,226.81,226.93,226.55,226.93,9610.0,226.81,226.93,226.55,226.93,9610.0
2020-10-20 15:05:00,226.96,227.08,225.62,225.7,9739.0,226.96,227.08,225.62,225.7,9739.0
2020-10-20 15:10:00,225.63,225.71,224.9,224.97,8427.0,225.63,225.71,224.9,224.97,8427.0
2020-10-20 15:15:00,224.93,225.38,224.63,225.33,15923.0,224.93,225.38,224.63,225.33,15923.0
2020-10-20 15:20:00,225.27,225.59,225.04,225.56,5943.0,225.27,225.59,225.04,225.56,5943.0
2020-10-20 15:25:00,225.49,225.5,225.01,225.41,10402.0,225.49,225.5,225.01,225.41,10402.0
2020-10-20 15:30:00,225.34,225.73,225.1,225.67,12813.0,225.34,225.73,225.1,225.67,12813.0
2020-10-20 15:35:00,225.75,225.88,225.14,225.31,16289.0,225.75,225.88,225.14,225.31,16289.0
2020-10-20 15:40:00,225.36,226.09,225.36,226.0,14019.0,225.36,226.09,225.36,226.0,14019.0
2020-10-20 15:45:00,225.91,225.91,224.83,224.83,14300.0,225.91,225.91,224.83,224.83,14300.0
2020-10-20 15:50:00,224.71,225.61,224.71,225.24,28467.0,224.71,225.61,224.71,225.24,28467.0
2020-10-20 15:55:00,225.11,225.22,224.34,224.34,60836.0,225.11,225.22,224.34,224.34,60836.0
2020-10-21 09:30:00,224.69,226.35,224.3,226.31,31272.0,224.69,226.35,224.3,226.31,31272.0
2020-10-21 09:35:00,226.14,226.95,225.81,225.86,12598.0,226.14,226.95,225.81,225.86,12598.0
2020-10-21 09:40:00,225.97,226.0,224.83,225.56,6397.0,225.97,226.0,224.83,225.56,6397.0
2020-10-21 09:45:00,225.85,226.6,225.73,225.78,10601.0,225.85,226.6,225.73,225.78,10601.0
2020-10-21 09:50:00,226.04,226.19,225.38,225.94,19748.0,226.04,226.19,225.38,225.94,19748.0
2020-10-21 09:55:00,226.02,226.26,225.14,226.26,5411.0,226.02,226.26,225.14,226.26,5411.0
2020-10-21 10:00:00,226.39,226.6,225.76,225.9,7749.0,226.39,226.6,225.76,225.9,7749.0
2020-10-21 10:05:00,225.91,226.3,225.31,225.41,6906.0,225.91,226.3,225.31,225.41,6906.0
2020-10-21 10:10:00,225.7,225.7,224.5,225.0,11576.0,225.7,225.7,224.5,225.0,11576.0
2020-10-21 10:15:00,225.09,225.68,224.84,225.06,11675.0,225.09,225.68,224.84,225.06,11675.0
2020-10-21 10:20:00,225.16,225.28,224.91,225.2,12340.0,225.16,225.28,224.91,225.2,12340.0
2020-10-21 10:25:00,225.24,225.67,225.11,225.45,11323.0,225.24,225.67,225.11,225.45,11323.0
2020-10-21 10:30:00,225.53,225.53,225.14,225.3,11936.0,225.53,225.53,225.14,225.3,11936.0
2020-10-21 10:35:00,225.32,225.39,224.63,224.84,17716.0,225.32,225.39,224.63,224.84,17716.0
2020-10-21 10:40:00,224.94,225.72,224.89,225.34,9165.0,224.94,225.72,224.89,225.34,9165.0
2020-10-21 10:45:00,225.52,225.52,224.89,225.0,26085.0,225.52,225.52,224.89,225.0,26085.0
2020-10-21 10:50:00,224.97,225.39,224.91,225.37,17277.0,224.97,225.39,224.91,225.37,17277.0
2020-10-21 10:55:00,225.43,225.51,224.75,224.94,23169.0,225.43,225.51,224.75,224.94,23169.0
2020-10-21 11:00:00,224.68,224.77,224.4,224.6,13855.0,224.68,224.77,224.4,224.6,13855.0
2020-10-21 11:05:00,224.68,224.7,224.17,224.5,6248.0,224.68,224.7,224.17,224.5,6248.0
2020-10-21 11:10:00,224.5,224.58,223.78,224.06,66106.0,224.5,224.58,223.78,224.06,66106.0
2020-10-21 11:15:00,223.99,224.01,222.15,222.16,18598.0,223.99,224.01,222.15,222.16,18598.0
2020-10-21 11:20:00,222.1,223.16,222.1,222.96,13946.0,222.1,223.16,222.1,222.96,13946.0
2020-10-21 11:25:00,222.96,223.85,222.85,223.78,5337.0,222.96,223.85,222.85,223.78,5337.0
2020-10-21 11:30:00,223.78,224.35,223.6,224.35,7069.0,223.78,224.35,223.6,224.35,7069.0
2020-10-21 11:35:00,224.33,224.34,223.96,224.17,4038.0,224.33,224.34,223.96,224.17,4038.0
2020-10-21 11:40:00,224.18,224.88,224.18,224.48,7861.0,224.18,224.88,224.18,224.48,7861.0
2020-10-21 11:45:00,224.56,225.01,224.39,225.01,5694.0,224.56,225.01,224.39,225.01,5694.0
2020-10-21 11:50:00,224.9,225.0,224.64,224.97,4594.0,224.9,225.0,224.64,224.97,4594.0
2020-10-21 11:55:00,224.92,224.92,223.95,224.06,9458.0,224.92,224.92,223.95,224.06,9458.0
2020-10-21 12:00:00,224.16,224.57,223.9,224.24,5481.0,224.16,224.57,223.9,224.24,5481.0
2020-10-21 12:05:00,224.2,224.34,224.05,224.25,3357.0,224.2,224.34,224.05,224.25,3357.0
2020-10-21 12:10:00,224.3,224.3,223.96,224.04,6464.0,224.3,224.3,223.96,224.04,6464.0
2020-10-21 12:15:00,223.89,224.23,223.78,224.0,2818.0,223.89,224.23,223.78,224.0,2818.0
2020-10-21 12:20:00,223.93,225.21,223.86,224.66,5598.0,223.93,225.21,223.86,224.66,5598.0
2020-10-21 12:25:00,224.47,225.1,224.14,224.48,5270.0,224.47,225.1,224.14,224.48,5270.0
2020-10-21 12:30:00,224.68,224.68,223.97,223.97,6719.0,224.68,224.68,223.97,223.97,6719.0
2020-10-21 12:35:00,224.0,224.3,223.91,224.06,7358.0,224.0,224.3,223.91,224.06,7358.0
2020-10-21 12:40:00,224.12,224.18,223.87,223.94,6312.0,224.12,224.18,223.87,223.94,6312.0
2020-10-21 12:45:00,224.2,224.38,223.83,223.89,4889.0,224.2,224.38,223.83,223.89,4889.0
2020-10-21 12:50:00,223.96,224.05,223.72,223.78,5481.0,223.96,224.05,223.72,223.78,5481.0
2020-10-21 12:55:00,223.8,224.19,223.75,223.82,8393.0,223.8,224.19,223.75,223.82,8393.0
2020-10-21 13:00:00,223.75,224.02,223.67,224.02,6866.0,223.75,224.02,223.67,224.02,6866.0
2020-10-21 13:05:00,223.84,224.23,223.74,224.13,4864.0,223.84,224.23,223.74,224.13,4864.0
2020-10-21 13:10:00,224.01,224.44,223.93,224.11,5102.0,224.01,224.44,223.93,224.11,5102.0
2020-10-21 13:15:00,224.17,224.74,224.17,224.46,3659.0,224.17,224.74,224.17,224.46,3659.0
2020-10-21 13:20:00,224.41,224.98,224.19,224.98,2905.0,224.41,224.98,224.19,224.98,2905.0
2020-10-21 13:25:00,224.79,224.87,224.47,224.68,2312.0,224.79,224.87,224.47,224.68,2312.0
2020-10-21 13:30:00,224.58,224.78,224.49,224.54,3561.0,224.58,224.78,224.49,224.54,3561.0
2020-10-21 13:35:00,224.48,224.56,224.07,224.3,1884.0,224.48,224.56,224.07,224.3,1884.0
2020-10-21 13:40:00,224.2,224.51,224.03,224.22,4991.0,224.2,224.51,224.03,224.22,4991.0
2020-10-21 13:45:00,224.2,224.63,224.2,224.43,2057.0,224.2,224.63,224.2,224.43,2057.0
2020-10-21 13:50:00,224.86,225.17,224.4,224.4,4266.0,224.86,225.17,224.4,224.4,4266.0
2020-10-21 13:55:00,224.41,224.73,224.34,224.52,4890.0,224.41,224.73,224.34,224.52,4890.0
2020-10-21 14:00:00,224.36,225.0,224.36,224.6,2860.0,224.36,225.0,224.36,224.6,2860.0
2020-10-21 14:05:00,224.54,224.75,224.47,224.59,2115.0,224.54,224.75,224.47,224.59,2115.0
2020-10-21 14:10:00,224.6,224.74,224.45,224.52,2216.0,224.6,224.74,224.45,224.52,2216.0
2020-10-21 14:15:00,224.51,224.74,224.38,224.38,3600.0,224.51,224.74,224.38,224.38,3600.0
2020-10-21 14:20:00,224.27,224.74,224.22,224.73,5250.0,224.27,224.74,224.22,224.73,5250.0
2020-10-21 14:25:00,224.67,225.31,224.52,225.15,4481.0,224.67,225.31,224.52,225.15,4481.0
2020-10-21 14:30:00,225.07,225.37,224.99,225.32,4978.0,225.07,225.37,224.99,225.32,4978.0
2020-10-21 14:35:00,225.24,225.4,225.06,225.14,4770.0,225.24,225.4,225.06,225.14,4770.0
2020-10-21 14:40:00,225.11,225.57,225.0,225.32,1530.0,225.11,225.57,225.0,225.32,1530.0
2020-10-21 14:45:00,225.36,225.81,225.29,225.66,7501.0,225.36,225.81,225.29,225.66,7501.0
2020-10-21 14:50:00,225.51,225.79,225.38,225.61,5300.0,225.51,225.79,225.38,225.61,5300.0
2020-10-21 14:55:00,225.74,226.12,225.74,225.9,1919.0,225.74,226.12,225.74,225.9,1919.0
2020-10-21 15:00:00,225.94,226.04,225.16,225.27,3850.0,225.94,226.04,225.16,225.27,3850.0
2020-10-21 15:05:00,225.39,225.42,224.92,225.08,2741.0,225.39,225.42,224.92,225.08,2741.0
2020-10-21 15:10:00,225.0,225.2,224.8,224.98,3400.0,225.0,225.2,224.8,224.98,3400.0
2020-10-21 15:15:00,224.92,224.94,224.72,224.72,4580.0,224.92,224.94,224.72,224.72,4580.0
2020-10-21 15:20:00,224.63,225.06,224.63,225.06,2500.0,224.63,225.06,224.63,225.06,2500.0
2020-10-21 15:25:00,225.04,225.36,224.89,225.01,4081.0,225.04,225.36,224.89,225.01,4081.0
2020-10-21 15:30:00,225.02,225.17,224.56,224.69,8799.0,225.02,225.17,224.56,224.69,8799.0
2020-10-21 15:35:00,224.82,224.85,224.56,224.57,9160.0,224.82,224.85,224.56,224.57,9160.0
2020-10-21 15:40:00,224.64,224.79,224.09,224.55,9525.0,224.64,224.79,224.09,224.55,9525.0
2020-10-21 15:45:00,224.48,224.59,224.1,224.5,24099.0,224.48,224.59,224.1,224.5,24099.0
2020-10-21 15:50:00,224.24,225.01,224.24,224.78,24791.0,224.24,225.01,224.24,224.78,24791.0
2020-10-21 15:55:00,224.87,225.03,224.15,224.25,43878.0,224.87,225.03,224.15,224.25,43878.0
2020-10-22 09:30:00,224.43,225.61,224.16,224.72,13059.0,224.43,225.61,224.16,224.72,13059.0
2020-10-22 09:35:00,224.68,225.98,224.33,224.64,2576.0,224.68,225.98,224.33,224.64,2576.0
2020-10-22 09:40:00,224.79,224.79,222.16,223.38,19698.0,224.79,224.79,222.16,223.38,19698.0
2020-10-22 09:45:00,223.34,225.07,223.24,224.44,3386.0,223.34,225.07,223.24,224.44,3386.0
2020-10-22 09:50:00,224.14,224.31,224.01,224.31,700.0,224.14,224.31,224.01,224.31,700.0
2020-10-22 09:55:00,224.04,224.04,223.25,223.41,7024.0,224.04,224.04,223.25,223.41,7024.0
2020-10-22 10:00:00,223.31,223.73,222.85,223.73,7841.0,223.31,223.73,222.85,223.73,7841.0
2020-10-22 10:05:00,223.78,223.82,222.91,222.96,2718.0,223.78,223.82,222.91,222.96,2718.0
2020-10-22 10:10:00,223.0,223.02,222.52,222.68,3709.0,223.0,223.02,222.52,222.68,3709.0
2020-10-22 10:15:00,222.54,222.54,221.44,221.48,10655.0,222.54,222.54,221.44,221.48,10655.0
2020-10-22 10:20:00,221.48,221.99,221.2,221.2,7483.0,221.48,221.99,221.2,221.2,7483.0
2020-10-22 10:25:00,221.01,221.37,220.6,221.16,5235.0,221.01,221.37,220.6,221.16,5235.0
2020-10-22 10:30:00,221.31,221.32,219.85,220.05,7685.0,221.31,221.32,219.85,220.05,7685.0
2020-10-22 10:35:00,219.99,220.3,219.71,219.71,3791.0,219.99,220.3,219.71,219.71,3791.0
2020-10-22 10:40:00,219.26,219.43,218.35,218.4,5164.0,219.26,219.43,218.35,218.4,5164.0
2020-10-22 10:45:00,218.44,218.87,218.21,218.58,3305.0,218.44,218.87,218.21,218.58,3305.0
2020-10-22 10:50:00,218.71,219.45,218.27,219.36,5041.0,218.71,219.45,218.27,219.36,5041.0
2020-10-22 10:55:00,219.89,219.98,219.66,219.84,4810.0,219.89,219.98,219.66,219.84,4810.0
2020-10-22 11:00:00,219.84,220.3,219.63,220.3,2327.0,219.84,220.3,219.63,220.3,2327.0
2020-10-22 11:05:00,220.34,220.34,219.53,219.53,2646.0,220.34,220.34,219.53,219.53,2646.0
2020-10-22 11:10:00,220.08,220.69,220.08,220.67,2411.0,220.08,220.69,220.08,220.67,2411.0
2020-10-22 11:15:00,220.68,220.84,220.45,220.48,1890.0,220.68,220.84,220.45,220.48,1890.0
2020-10-22 11:20:00,220.71,221.09,220.51,220.95,2676.0,220.71,221.09,220.51,220.95,2676.0
2020-10-22 11:25:00,220.8,221.23,220.75,221.06,2400.0,220.8,221.23,220.75,221.06,2400.0
2020-10-22 11:30:00,221.16,221.25,220.81,220.81,2337.0,221.16,221.25,220.81,220.81,2337.0
2020-10-22 11:35:00,220.66,220.85,220.51,220.51,3457.0,220.66,220.85,220.51,220.51,3457.0
2020-10-22 11:40:00,220.72,221.03,220.59,220.94,1394.0,220.72,221.03,220.59,220.94,1394.0
2020-10-22 11:45:00,220.88,221.3,220.87,221.11,2819.0,220.88,221.3,220.87,221.11,2819.0
2020-10-22 11:50:00,221.13,221.29,220.84,220.9,2295.0,221.13,221.29,220.84,220.9,2295.0
2020-10-22 11:55:00,220.81,221.05,220.78,221.05,1180.0,220.81,221.05,220.78,221.05,1180.0
2020-10-22 12:00:00,220.96,221.1,220.62,220.86,1854.0,220.96,221.1,220.62,220.86,1854.0
2020-10-22 12:05:00,220.86,221.1,220.86,221.02,1440.0,220.86,221.1,220.86,221.02,1440.0
2020-10-22 12:10:00,221.17,221.17,220.55,220.56,850.0,221.17,221.17,220.55,220.56,850.0
2020-10-22 12:15:00,220.82,220.84,220.56,220.57,807.0,220.82,220.84,220.56,220.57,807.0
2020-10-22 12:20:00,220.5,220.57,220.36,220.36,2393.0,220.5,220.57,220.36,220.36,2393.0
2020-10-22 12:25:00,220.39,220.66,220.39,220.5,1161.0,220.39,220.66,220.39,220.5,1161.0
2020-10-22 12:30:00,220.43,220.64,219.95,220.03,3534.0,220.43,220.64,219.95,220.03,3534.0
2020-10-22 12:35:00,219.88,219.89,219.53,219.74,2026.0,219.88,219.89,219.53,219.74,2026.0
2020-10-22 12:40:00,219.7,219.84,219.44,219.64,2078.0,219.7,219.84,219.44,219.64,2078.0
2020-10-22 12:45:00,219.92,219.92,219.76,219.92,1662.0,219.92,219.92,219.76,219.92,1662.0
2020-10-22 12:50:00,220.2,220.3,220.14,220.14,1914.0,220.2,220.3,220.14,220.14,1914.0
2020-10-22 12:55:00,220.26,221.0,220.26,220.99,5665.0,220.26,221.0,220.26,220.99,5665.0
2020-10-22 13:00:00,220.75,221.04,220.62,220.72,992.0,220.75,221.04,220.62,220.72,992.0
2020-10-22 13:05:00,220.86,221.1,220.53,221.1,1820.0,220.86,221.1,220.53,221.1,1820.0
2020-10-22 13:10:00,221.45,221.61,221.39,221.51,700.0,221.45,221.61,221.39,221.51,700.0
2020-10-22 13:15:00,221.65,221.95,221.42,221.42,2100.0,221.65,221.95,221.42,221.42,2100.0
2020-10-22 13:20:00,221.42,221.48,221.28,221.32,1537.0,221.42,221.48,221.28,221.32,1537.0
2020-10-22 13:25:00,221.53,221.79,221.45,221.57,1408.0,221.53,221.79,221.45,221.57,1408.0
2020-10-22 13:30:00,221.62,221.92,221.59,221.87,5487.0,221.62,221.92,221.59,221.87,5487.0
2020-10-22 13:35:00,221.87,222.39,221.72,222.34,3192.0,221.87,222.39,221.72,222.34,3192.0
2020-10-22 13:40:00,222.15,222.67,222.07,222.52,2005.0,222.15,222.67,222.07,222.52,2005.0
2020-10-22 13:45:00,222.49,222.66,222.31,222.66,2239.0,222.49,222.66,222.31,222.66,2239.0
2020-10-22 13:50:00,222.62,223.08,222.5,222.8,3948.0,222.62,223.08,222.5,222.8,3948.0
2020-10-22 13:55:00,222.65,222.65,222.2,222.2,2925.0,222.65,222.65,222.2,222.2,2925.0
2020-10-22 14:00:00,222.34,222.63,222.26,222.31,3000.0,222.34,222.63,222.26,222.31,3000.0
2020-10-22 14:05:00,222.32,222.35,222.11,222.27,2623.0,222.32,222.35,222.11,222.27,2623.0
2020-10-22 14:10:00,222.34,222.34,221.92,221.94,3338.0,222.34,222.34,221.92,221.94,3338.0
2020-10-22 14:15:00,221.89,222.49,221.85,222.11,3937.0,221.89,222.49,221.85,222.11,3937.0
2020-10-22 14:20:00,222.0,222.23,221.77,222.12,2743.0,222.0,222.23,221.77,222.12,2743.0
2020-10-22 14:25:00,221.85,221.98,221.8,221.98,2532.0,221.85,221.98,221.8,221.98,2532.0
2020-10-22 14:30:00,221.99,222.1,221.86,222.1,1252.0,221.99,222.1,221.86,222.1,1252.0
2020-10-22 14:35:00,222.15,222.27,222.04,222.04,806.0,222.15,222.27,222.04,222.04,806.0
2020-10-22 14:40:00,221.93,222.02,221.83,222.02,1975.0,221.93,222.02,221.83,222.02,1975.0
2020-10-22 14:45:00,221.97,221.97,221.85,221.94,1651.0,221.97,221.97,221.85,221.94,1651.0
2020-10-22 14:50:00,221.95,222.0,221.79,221.9,1100.0,221.95,222.0,221.79,221.9,1100.0
2020-10-22 14:55:00,222.09,222.14,222.03,222.03,1131.0,222.09,222.14,222.03,222.03,1131.0
2020-10-22 15:00:00,221.83,221.83,221.45,221.49,1547.0,221.83,221.83,221.45,221.49,1547.0
2020-10-22 15:05:00,221.76,221.76,221.38,221.42,1706.0,221.76,221.76,221.38,221.42,1706.0
2020-10-22 15:10:00,221.34,221.35,221.14,221.29,921.0,221.34,221.35,221.14,221.29,921.0
2020-10-22 15:15:00,221.34,221.48,221.19,221.19,2306.0,221.34,221.48,221.19,221.19,2306.0
2020-10-22 15:20:00,221.33,221.75,221.33,221.69,1500.0,221.33,221.75,221.33,221.69,1500.0
2020-10-22 15:25:00,221.61,222.11,221.6,222.09,3859.0,221.61,222.11,221.6,222.09,3859.0
2020-10-22 15:30:00,222.11,222.37,221.99,222.0,4570.0,222.11,222.37,221.99,222.0,4570.0
2020-10-22 15:35:00,222.0,222.17,221.94,222.0,4720.0,222.0,222.17,221.94,222.0,4720.0
2020-10-22 15:40:00,222.06,222.17,221.96,222.05,5405.0,222.06,222.17,221.96,222.05,5405.0
2020-10-22 15:45:00,222.0,222.0,221.62,221.62,8922.0,222.0,222.0,221.62,221.62,8922.0
2020-10-22 15:50:00,221.77,221.77,220.92,220.94,20635.0,221.77,221.77,220.92,220.94,20635.0
2020-10-22 15:55:00,220.85,221.13,220.72,220.76,27946.0,220.85,221.13,220.72,220.76,27946.0
2020-10-23 09:30:00,221.49,222.52,220.0,220.16,10959.0,221.49,222.52,220.0,220.16,10959.0
2020-10-23 09:35:00,219.72,220.89,219.03,220.76,8463.0,219.72,220.89,219.03,220.76,8463.0
2020-10-23 09:40:00,220.56,220.56,219.71,220.06,3452.0,220.56,220.56,219.71,220.06,3452.0
2020-10-23 09:45:00,220.39,221.2,220.19,220.78,3453.0,220.39,221.2,220.19,220.78,3453.0
2020-10-23 09:50:00,220.38,220.49,220.1,220.21,2800.0,220.38,220.49,220.1,220.21,2800.0
2020-10-23 09:55:00,220.32,220.86,220.25,220.32,5357.0,220.32,220.86,220.25,220.32,5357.0
2020-10-23 10:00:00,220.74,220.79,219.53,219.62,10002.0,220.74,220.79,219.53,219.62,10002.0
2020-10-23 10:05:00,219.74,220.41,219.54,220.25,5811.0,219.74,220.41,219.54,220.25,5811.0
2020-10-23 10:10:00,219.88,221.44,219.6,221.2,7144.0,219.88,221.44,219.6,221.2,7144.0
2020-10-23 10:15:00,221.27,222.02,221.27,221.92,3295.0,221.27,222.02,221.27,221.92,3295.0
2020-10-23 10:20:00,222.06,222.06,221.0,221.18,2613.0,222.06,222.06,221.0,221.18,2613.0
2020-10-23 10:25:00,221.24,221.66,221.17,221.47,8254.0,221.24,221.66,221.17,221.47,8254.0
2020-10-23 10:30:00,221.57,221.97,221.57,221.89,4141.0,221.57,221.97,221.57,221.89,4141.0
2020-10-23 10:35:00,221.86,221.86,220.93,221.14,5102.0,221.86,221.86,220.93,221.14,5102.0
2020-10-23 10:40:00,221.33,221.94,221.25,221.49,5650.0,221.33,221.94,221.25,221.49,5650.0
2020-10-23 10:45:00,221.23,221.89,221.13,221.83,6686.0,221.23,221.89,221.13,221.83,6686.0
2020-10-23 10:50:00,221.75,221.75,221.39,221.39,6762.0,221.75,221.75,221.39,221.39,6762.0
2020-10-23 10:55:00,221.34,222.26,221.23,222.15,11232.0,221.34,222.26,221.23,222.15,11232.0
2020-10-23 11:00:00,222.08,222.71,222.0,222.63,5123.0,222.08,222.71,222.0,222.63,5123.0
2020-10-23 11:05:00,222.66,222.82,222.48,222.48,2313.0,222.66,222.82,222.48,222.48,2313.0
2020-10-23 11:10:00,222.43,223.18,222.43,222.99,5348.0,222.43,223.18,222.43,222.99,5348.0
2020-10-23 11:15:00,222.84,222.91,222.46,222.58,3278.0,222.84,222.91,222.46,222.58,3278.0
2020-10-23 11:20:00,222.77,222.78,221.66,221.66,4547.0,222.77,222.78,221.66,221.66,4547.0
2020-10-23 11:25:00,221.73,221.77,221.46,221.52,3283.0,221.73,221.77,221.46,221.52,3283.0
2020-10-23 11:30:00,221.53,221.75,221.25,221.47,3223.0,221.53,221.75,221.25,221.47,3223.0
2020-10-23 11:35:00,221.48,221.48,220.7,220.86,3297.0,221.48,221.48,220.7,220.86,3297.0
2020-10-23 11:40:00,220.68,221.23,220.65,220.98,1800.0,220.68,221.23,220.65,220.98,1800.0
2020-10-23 11:45:00,220.98,221.12,220.29,220.29,3311.0,220.98,221.12,220.29,220.29,3311.0
2020-10-23 11:50:00,220.53,220.93,220.53,220.92,2360.0,220.53,220.93,220.53,220.92,2360.0
2020-10-23 11:55:00,220.74,221.33,220.74,221.24,2900.0,220.74,221.33,220.74,221.24,2900.0
2020-10-23 12:00:00,221.2,221.54,221.14,221.54,2657.0,221.2,221.54,221.14,221.54,2657.0
2020-10-23 12:05:00,221.52,221.89,221.51,221.84,1713.0,221.52,221.89,221.51,221.84,1713.0
2020-10-23 12:10:00,221.82,221.95,221.69,221.71,2967.0,221.82,221.95,221.69,221.71,2967.0
2020-10-23 12:15:00,221.76,221.77,221.13,221.44,2581.0,221.76,221.77,221.13,221.44,2581.0
2020-10-23 12:20:00,221.42,221.42,221.15,221.41,900.0,221.42,221.42,221.15,221.41,900.0
2020-10-23 12:25:00,221.41,221.62,221.41,221.62,3129.0,221.41,221.62,221.41,221.62,3129.0
2020-10-23 12:30:00,221.77,221.79,221.61,221.76,1800.0,221.77,221.79,221.61,221.76,1800.0
2020-10-23 12:35:00,221.88,222.15,221.82,222.0,3258.0,221.88,222.15,221.82,222.0,3258.0
2020-10-23 12:40:00,222.08,222.38,222.08,222.19,6390.0,222.08,222.38,222.08,222.19,6390.0
2020-10-23 12:45:00,222.23,222.38,222.23,222.34,2555.0,222.23,222.38,222.23,222.34,2555.0
2020-10-23 12:50:00,222.3,222.61,222.26,222.45,5944.0,222.3,222.61,222.26,222.45,5944.0
2020-10-23 12:55:00,222.56,222.56,222.08,222.08,700.0,222.56,222.56,222.08,222.08,700.0
2020-10-23 13:00:00,222.18,222.67,222.18,222.59,700.0,222.18,222.67,222.18,222.59,700.0
2020-10-23 13:05:00,222.57,222.76,222.56,222.68,1833.0,222.57,222.76,222.56,222.68,1833.0
2020-10-23 13:10:00,222.56,222.67,222.43,222.62,4479.0,222.56,222.67,222.43,222.62,4479.0
2020-10-23 13:15:00,222.78,222.95,222.56,222.95,3868.0,222.78,222.95,222.56,222.95,3868.0
2020-10-23 13:20:00,222.76,223.2,222.66,223.08,4386.0,222.76,223.2,222.66,223.08,4386.0
2020-10-23 13:25:00,223.08,223.1,222.97,223.02,2540.0,223.08,223.1,222.97,223.02,2540.0
2020-10-23 13:30:00,223.04,223.28,222.93,222.98,6941.0,223.04,223.28,222.93,222.98,6941.0
2020-10-23 13:35:00,223.09,223.09,222.68,222.93,1732.0,223.09,223.09,222.68,222.93,1732.0
2020-10-23 13:40:00,222.93,222.93,222.76,222.76,1500.0,222.93,222.93,222.76,222.76,1500.0
2020-10-23 13:45:00,222.78,223.16,222.76,223.15,1700.0,222.78,223.16,222.76,223.15,1700.0
2020-10-23 13:50:00,223.12,223.33,223.05,223.33,5280.0,223.12,223.33,223.05,223.33,5280.0
2020-10-23 13:55:00,223.32,223.5,223.04,223.04,7490.0,223.32,223.5,223.04,223.04,7490.0
2020-10-23 14:00:00,223.14,223.54,223.14,223.32,5715.0,223.14,223.54,223.14,223.32,5715.0
2020-10-23 14:05:00,223.43,223.43,223.17,223.34,6845.0,223.43,223.43,223.17,223.34,6845.0
2020-10-23 14:10:00,223.29,223.38,223.22,223.38,900.0,223.29,223.38,223.22,223.38,900.0
2020-10-23 14:15:00,223.38,223.61,223.38,223.57,2666.0,223.38,223.61,223.38,223.57,2666.0
2020-10-23 14:20:00,223.57,223.67,223.41,223.67,3400.0,223.57,223.67,223.41,223.67,3400.0
2020-10-23 14:25:00,223.73,223.96,223.68,223.87,3225.0,223.73,223.96,223.68,223.87,3225.0
2020-10-23 14:30:00,223.81,223.82,223.69,223.78,2999.0,223.81,223.82,223.69,223.78,2999.0
2020-10-23 14:35:00,223.74,223.74,223.39,223.56,2388.0,223.74,223.74,223.39,223.56,2388.0
2020-10-23 14:40:00,223.61,223.61,223.45,223.51,3300.0,223.61,223.61,223.45,223.51,3300.0
2020-10-23 14:45:00,223.52,223.63,223.44,223.6,1832.0,223.52,223.63,223.44,223.6,1832.0
2020-10-23 14:50:00,223.65,223.65,223.23,223.23,4308.0,223.65,223.65,223.23,223.23,4308.0
2020-10-23 14:55:00,223.33,223.43,223.12,223.24,3810.0,223.33,223.43,223.12,223.24,3810.0
2020-10-23 15:00:00,223.25,223.42,223.25,223.39,2285.0,223.25,223.42,223.25,223.39,2285.0
2020-10-23 15:05:00,223.29,223.57,223.29,223.57,2647.0,223.29,223.57,223.29,223.57,2647.0
2020-10-23 15:10:00,223.54,223.85,223.51,223.71,3300.0,223.54,223.85,223.51,223.71,3300.0
2020-10-23 15:15:00,223.71,223.76,223.63,223.75,4072.0,223.71,223.76,223.63,223.75,4072.0
2020-10-23 15:20:00,223.8,223.84,223.57,223.58,3627.0,223.8,223.84,223.57,223.58,3627.0
2020-10-23 15:25:00,223.61,223.71,223.43,223.52,4012.0,223.61,223.71,223.43,223.52,4012.0
2020-10-23 15:30:00,223.43,223.43,223.17,223.25,3508.0,223.43,223.43,223.17,223.25,3508.0
2020-10-23 15:35:00,223.26,223.54,223.2,223.45,5661.0,223.26,223.54,223.2,223.45,5661.0
2020-10-23 15:40:00,223.4,223.79,223.36,223.78,7398.0,223.4,223.79,223.36,223.78,7398.0
2020-10-23 15:45:00,223.79,223.86,223.71,223.76,8425.0,223.79,223.86,223.71,223.76,8425.0
2020-10-23 15:50:00,223.71,223.94,223.58,223.91,10980.0,223.71,223.94,223.58,223.91,10980.0
2020-10-23 15:55:00,223.83,224.27,223.73,224.18,24147.0,223.83,224.27,223.73,224.18,24147.0
2020-10-26 09:30:00,218.65,221.0,218.65,220.3,51208.0,218.65,221.0,218.65,220.3,51208.0
2020-10-26 09:35:00,220.49,222.22,220.42,221.79,25974.0,220.49,222.22,220.42,221.79,25974.0
2020-10-26 09:40:00,221.84,222.82,220.18,220.86,18382.0,221.84,222.82,220.18,220.86,18382.0
2020-10-26 09:45:00,220.68,220.68,219.77,220.03,13302.0,220.68,220.68,219.77,220.03,13302.0
2020-10-26 09:50:00,220.21,220.88,220.01,220.44,14157.0,220.21,220.88,220.01,220.44,14157.0
2020-10-26 09:55:00,220.47,220.54,219.6,219.62,14642.0,220.47,220.54,219.6,219.62,14642.0
2020-10-26 10:00:00,219.62,220.06,218.79,219.09,36420.0,219.62,220.06,218.79,219.09,36420.0
2020-10-26 10:05:00,219.08,219.16,218.01,218.3,19031.0,219.08,219.16,218.01,218.3,19031.0
2020-10-26 10:10:00,218.3,219.02,217.82,218.89,9288.0,218.3,219.02,217.82,218.89,9288.0
2020-10-26 10:15:00,218.95,219.31,218.56,218.91,6122.0,218.95,219.31,218.56,218.91,6122.0
2020-10-26 10:20:00,218.83,219.0,217.69,218.16,5914.0,218.83,219.0,217.69,218.16,5914.0
2020-10-26 10:25:00,218.25,218.52,215.78,215.78,28560.0,218.25,218.52,215.78,215.78,28560.0
2020-10-26 10:30:00,215.71,216.5,215.66,216.34,18302.0,215.71,216.5,215.66,216.34,18302.0
2020-10-26 10:35:00,216.3,216.75,215.45,216.56,13305.0,216.3,216.75,215.45,216.56,13305.0
2020-10-26 10:40:00,216.56,216.56,215.6,216.2,12583.0,216.56,216.56,215.6,216.2,12583.0
2020-10-26 10:45:00,216.1,216.17,215.28,215.55,15118.0,216.1,216.17,215.28,215.55,15118.0
2020-10-26 10:50:00,215.46,215.54,214.55,214.56,14378.0,215.46,215.54,214.55,214.56,14378.0
2020-10-26 10:55:00,214.45,214.79,213.82,214.03,11035.0,214.45,214.79,213.82,214.03,11035.0
2020-10-26 11:00:00,213.97,213.97,212.63,212.78,30261.0,213.97,213.97,212.63,212.78,30261.0
2020-10-26 11:05:00,212.79,213.85,212.61,213.84,78815.0,212.79,213.85,212.61,213.84,78815.0
2020-10-26 11:10:00,213.84,213.86,212.48,212.72,29490.0,213.84,213.86,212.48,212.72,29490.0
2020-10-26 11:15:00,212.73,212.73,212.03,212.35,36661.0,212.73,212.73,212.03,212.35,36661.0
2020-10-26 11:20:00,212.28,213.31,212.16,212.71,24542.0,212.28,213.31,212.16,212.71,24542.0
2020-10-26 11:25:00,212.6,213.5,212.45,212.9,36655.0,212.6,213.5,212.45,212.9,36655.0
2020-10-26 11:30:00,212.8,213.22,212.11,212.22,23457.0,212.8,213.22,212.11,212.22,23457.0
2020-10-26 11:35:00,212.26,212.89,212.17,212.64,11295.0,212.26,212.89,212.17,212.64,11295.0
2020-10-26 11:40:00,212.64,212.95,211.97,212.21,8707.0,212.64,212.95,211.97,212.21,8707.0
2020-10-26 11:45:00,212.36,212.68,212.18,212.25,15032.0,212.36,212.68,212.18,212.25,15032.0
2020-10-26 11:50:00,212.28,212.6,212.14,212.58,24248.0,212.28,212.6,212.14,212.58,24248.0
2020-10-26 11:55:00,212.6,212.79,211.72,211.85,22313.0,212.6,212.79,211.72,211.85,22313.0
2020-10-26 12:00:00,211.95,211.95,211.25,211.5,19173.0,211.95,211.95,211.25,211.5,19173.0
2020-10-26 12:05:00,211.59,211.71,211.14,211.46,56534.0,211.59,211.71,211.14,211.46,56534.0
2020-10-26 12:10:00,211.41,211.61,210.83,211.07,81962.0,211.41,211.61,210.83,211.07,81962.0
2020-10-26 12:15:00,211.19,211.71,210.96,211.5,29217.0,211.19,211.71,210.96,211.5,29217.0
2020-10-26 12:20:00,211.53,211.6,211.1,211.49,8757.0,211.53,211.6,211.1,211.49,8757.0
2020-10-26 12:25:00,211.57,211.66,211.1,211.45,27833.0,211.57,211.66,211.1,211.45,27833.0
2020-10-26 12:30:00,211.41,211.61,211.29,211.43,26627.0,211.41,211.61,211.29,211.43,26627.0
2020-10-26 12:35:00,211.52,211.52,211.01,211.06,10497.0,211.52,211.52,211.01,211.06,10497.0
2020-10-26 12:40:00,211.11,211.58,211.11,211.41,8948.0,211.11,211.58,211.11,211.41,8948.0
2020-10-26 12:45:00,211.42,211.48,210.96,211.04,14412.0,211.42,211.48,210.96,211.04,14412.0
2020-10-26 12:50:00,210.89,210.99,210.51,210.8,6561.0,210.89,210.99,210.51,210.8,6561.0
2020-10-26 12:55:00,210.76,211.1,210.69,210.88,4495.0,210.76,211.1,210.69,210.88,4495.0
2020-10-26 13:00:00,210.84,210.84,210.17,210.58,8474.0,210.84,210.84,210.17,210.58,8474.0
2020-10-26 13:05:00,210.65,210.65,210.1,210.47,6574.0,210.65,210.65,210.1,210.47,6574.0
2020-10-26 13:10:00,210.59,210.76,210.45,210.63,17956.0,210.59,210.76,210.45,210.63,17956.0
2020-10-26 13:15:00,210.57,210.67,210.14,210.23,35396.0,210.57,210.67,210.14,210.23,35396.0
2020-10-26 13:20:00,210.3,210.34,210.0,210.02,14536.0,210.3,210.34,210.0,210.02,14536.0
2020-10-26 13:25:00,210.0,210.12,209.0,209.3,16717.0,210.0,210.12,209.0,209.3,16717.0
2020-10-26 13:30:00,209.34,209.55,209.0,209.04,6186.0,209.34,209.55,209.0,209.04,6186.0
2020-10-26 13:35:00,208.95,209.52,208.88,209.39,8372.0,208.95,209.52,208.88,209.39,8372.0
2020-10-26 13:40:00,209.38,209.44,209.03,209.05,10153.0,209.38,209.44,209.03,209.05,10153.0
2020-10-26 13:45:00,209.18,209.83,209.04,209.73,72541.0,209.18,209.83,209.04,209.73,72541.0
2020-10-26 13:50:00,209.64,210.24,209.61,210.08,16443.0,209.64,210.24,209.61,210.08,16443.0
2020-10-26 13:55:00,210.09,210.34,210.0,210.24,10139.0,210.09,210.34,210.0,210.24,10139.0
2020-10-26 14:00:00,210.19,210.34,210.09,210.14,9380.0,210.19,210.34,210.09,210.14,9380.0
2020-10-26 14:05:00,210.17,210.49,210.02,210.13,26180.0,210.17,210.49,210.02,210.13,26180.0
2020-10-26 14:10:00,210.1,210.2,209.74,209.94,14581.0,210.1,210.2,209.74,209.94,14581.0
2020-10-26 14:15:00,209.88,210.3,209.82,210.2,25080.0,209.88,210.3,209.82,210.2,25080.0
2020-10-26 14:20:00,210.1,210.28,210.0,210.11,14131.0,210.1,210.28,210.0,210.11,14131.0
2020-10-26 14:25:00,210.15,210.29,209.94,210.09,49236.0,210.15,210.29,209.94,210.09,49236.0
2020-10-26 14:30:00,210.12,210.2,209.89,209.93,29849.0,210.12,210.2,209.89,209.93,29849.0
2020-10-26 14:35:00,209.95,210.23,209.78,210.05,16283.0,209.95,210.23,209.78,210.05,16283.0
2020-10-26 14:40:00,210.07,210.2,209.87,210.0,56332.0,210.07,210.2,209.87,210.0,56332.0
2020-10-26 14:45:00,209.95,209.95,209.21,209.38,15527.0,209.95,209.95,209.21,209.38,15527.0
2020-10-26 14:50:00,209.38,210.14,209.37,210.08,28605.0,209.38,210.14,209.37,210.08,28605.0
2020-10-26 14:55:00,210.04,210.14,209.9,210.05,11780.0,210.04,210.14,209.9,210.05,11780.0
2020-10-26 15:00:00,210.02,211.13,209.97,210.77,54229.0,210.02,211.13,209.97,210.77,54229.0
2020-10-26 15:05:00,210.73,210.77,210.17,210.47,7981.0,210.73,210.77,210.17,210.47,7981.0
2020-10-26 15:10:00,210.59,210.66,210.04,210.31,15153.0,210.59,210.66,210.04,210.31,15153.0
2020-10-26 15:15:00,210.33,210.65,210.27,210.32,12711.0,210.33,210.65,210.27,210.32,12711.0
2020-10-26 15:20:00,210.28,210.54,210.11,210.15,31413.0,210.28,210.54,210.11,210.15,31413.0
2020-10-26 15:25:00,210.12,210.2,209.91,210.09,17873.0,210.12,210.2,209.91,210.09,17873.0
2020-10-26 15:30:00,210.21,210.25,209.61,210.15,14270.0,210.21,210.25,209.61,210.15,14270.0
2020-10-26 15:35:00,210.11,210.26,209.59,210.15,38874.0,210.11,210.26,209.59,210.15,38874.0
2020-10-26 15:40:00,210.11,210.77,210.11,210.49,24208.0,210.11,210.77,210.11,210.49,24208.0
2020-10-26 15:45:00,210.44,210.45,209.83,210.02,45254.0,210.44,210.45,209.83,210.02,45254.0
2020-10-26 15:50:00,210.02,210.47,210.0,210.26,198928.0,210.02,210.47,210.0,210.26,198928.0
2020-10-26 15:55:00,210.39,210.52,210.02,210.34,134284.0,210.39,210.52,210.02,210.34,134284.0
2020-10-27 09:30:00,211.79,214.48,211.6,213.56,47881.0,211.79,214.48,211.6,213.56,47881.0
2020-10-27 09:35:00,213.86,216.16,213.86,214.49,26129.0,213.86,216.16,213.86,214.49,26129.0
2020-10-27 09:40:00,214.38,214.58,213.36,214.2,16265.0,214.38,214.58,213.36,214.2,16265.0
2020-10-27 09:45:00,214.0,214.13,212.82,213.37,35383.0,214.0,214.13,212.82,213.37,35383.0
2020-10-27 09:50:00,213.62,213.68,213.13,213.39,20080.0,213.62,213.68,213.13,213.39,20080.0
2020-10-27 09:55:00,213.28,213.53,212.53,213.18,18355.0,213.28,213.53,212.53,213.18,18355.0
2020-10-27 10:00:00,213.13,213.36,212.15,212.15,7117.0,213.13,213.36,212.15,212.15,7117.0
2020-10-27 10:05:00,211.8,212.95,211.8,212.6,5012.0,211.8,212.95,211.8,212.6,5012.0
2020-10-27 10:10:00,212.74,212.83,212.25,212.25,6411.0,212.74,212.83,212.25,212.25,6411.0
2020-10-27 10:15:00,212.65,212.66,211.51,211.68,10493.0,212.65,212.66,211.51,211.68,10493.0
2020-10-27 10:20:00,211.95,212.04,211.71,212.0,4000.0,211.95,212.04,211.71,212.0,4000.0
2020-10-27 10:25:00,212.01,212.22,211.61,212.04,8814.0,212.01,212.22,211.61,212.04,8814.0
2020-10-27 10:30:00,212.05,212.39,211.83,212.26,12442.0,212.05,212.39,211.83,212.26,12442.0
2020-10-27 10:35:00,212.17,213.27,212.13,213.07,12141.0,212.17,213.27,212.13,213.07,12141.0
2020-10-27 10:40:00,213.09,213.18,212.6,213.03,9500.0,213.09,213.18,212.6,213.03,9500.0
2020-10-27 10:45:00,213.1,213.28,212.76,213.04,9327.0,213.1,213.28,212.76,213.04,9327.0
2020-10-27 10:50:00,213.06,213.32,212.83,213.03,34993.0,213.06,213.32,212.83,213.03,34993.0
2020-10-27 10:55:00,213.17,214.12,213.01,214.04,17600.0,213.17,214.12,213.01,214.04,17600.0
2020-10-27 11:00:00,213.89,214.75,213.83,214.4,7222.0,213.89,214.75,213.83,214.4,7222.0
2020-10-27 11:05:00,214.4,214.62,214.14,214.62,1894.0,214.4,214.62,214.14,214.62,1894.0
2020-10-27 11:10:00,214.5,214.9,214.37,214.83,7844.0,214.5,214.9,214.37,214.83,7844.0
2020-10-27 11:15:00,214.91,214.94,214.16,214.16,17221.0,214.91,214.94,214.16,214.16,17221.0
2020-10-27 11:20:00,214.37,215.03,214.33,215.03,19254.0,214.37,215.03,214.33,215.03,19254.0
2020-10-27 11:25:00,214.86,214.9,214.25,214.52,10707.0,214.86,214.9,214.25,214.52,10707.0
2020-10-27 11:30:00,214.61,214.61,213.19,213.62,20564.0,214.61,214.61,213.19,213.62,20564.0
2020-10-27 11:35:00,213.64,214.33,213.63,214.27,3995.0,213.64,214.33,213.63,214.27,3995.0
2020-10-27 11:40:00,214.25,214.43,213.72,213.8,6616.0,214.25,214.43,213.72,213.8,6616.0
2020-10-27 11:45:00,213.69,214.12,213.69,213.82,4196.0,213.69,214.12,213.69,213.82,4196.0
2020-10-27 11:50:00,213.73,213.75,213.06,213.54,9147.0,213.73,213.75,213.06,213.54,9147.0
2020-10-27 11:55:00,213.32,214.07,213.32,213.95,8850.0,213.32,214.07,213.32,213.95,8850.0
2020-10-27 12:00:00,213.95,214.05,213.75,213.76,6210.0,213.95,214.05,213.75,213.76,6210.0
2020-10-27 12:05:00,213.87,213.87,213.48,213.58,3315.0,213.87,213.87,213.48,213.58,3315.0
2020-10-27 12:10:00,213.58,213.63,213.19,213.19,3478.0,213.58,213.63,213.19,213.19,3478.0
2020-10-27 12:15:00,213.17,213.28,212.93,213.22,3600.0,213.17,213.28,212.93,213.22,3600.0
2020-10-27 12:20:00,213.31,213.46,213.2,213.36,3278.0,213.31,213.46,213.2,213.36,3278.0
2020-10-27 12:25:00,213.44,213.6,213.15,213.38,7912.0,213.44,213.6,213.15,213.38,7912.0
2020-10-27 12:30:00,213.25,213.32,212.8,212.89,7030.0,213.25,213.32,212.8,212.89,7030.0
2020-10-27 12:35:00,212.99,213.01,212.52,212.97,8948.0,212.99,213.01,212.52,212.97,8948.0
2020-10-27 12:40:00,212.86,212.87,212.14,212.18,5701.0,212.86,212.87,212.14,212.18,5701.0
2020-10-27 12:45:00,212.24,212.73,212.24,212.61,3033.0,212.24,212.73,212.24,212.61,3033.0
2020-10-27 12:50:00,212.48,212.98,212.47,212.8,4091.0,212.48,212.98,212.47,212.8,4091.0
2020-10-27 12:55:00,212.9,212.9,212.57,212.57,2151.0,212.9,212.9,212.57,212.57,2151.0
2020-10-27 13:00:00,213.01,213.35,212.79,213.35,2900.0,213.01,213.35,212.79,213.35,2900.0
2020-10-27 13:05:00,213.4,213.52,213.17,213.25,2400.0,213.4,213.52,213.17,213.25,2400.0
2020-10-27 13:10:00,213.28,213.35,213.02,213.13,3499.0,213.28,213.35,213.02,213.13,3499.0
2020-10-27 13:15:00,213.13,213.28,213.13,213.22,4600.0,213.13,213.28,213.13,213.22,4600.0
2020-10-27 13:20:00,213.23,213.62,213.23,213.62,5200.0,213.23,213.62,213.23,213.62,5200.0
2020-10-27 13:25:00,213.7,213.85,213.51,213.68,4661.0,213.7,213.85,213.51,213.68,4661.0
2020-10-27 13:30:00,213.75,214.21,213.75,214.03,3200.0,213.75,214.21,213.75,214.03,3200.0
2020-10-27 13:35:00,214.08,214.74,214.01,214.73,4543.0,214.08,214.74,214.01,214.73,4543.0
2020-10-27 13:40:00,214.68,215.02,214.61,214.85,8997.0,214.68,215.02,214.61,214.85,8997.0
2020-10-27 13:45:00,214.87,214.98,214.72,214.84,4097.0,214.87,214.98,214.72,214.84,4097.0
2020-10-27 13:50:00,214.67,214.83,214.23,214.46,5001.0,214.67,214.83,214.23,214.46,5001.0
2020-10-27 13:55:00,214.43,214.55,214.27,214.55,3481.0,214.43,214.55,214.27,214.55,3481.0
2020-10-27 14:00:00,214.64,214.64,214.22,214.34,4318.0,214.64,214.64,214.22,214.34,4318.0
2020-10-27 14:05:00,214.49,214.56,214.49,214.51,3528.0,214.49,214.56,214.49,214.51,3528.0
2020-10-27 14:10:00,214.41,214.62,214.23,214.35,7498.0,214.41,214.62,214.23,214.35,7498.0
2020-10-27 14:15:00,214.37,214.41,213.77,214.03,7115.0,214.37,214.41,213.77,214.03,7115.0
2020-10-27 14:20:00,214.0,214.25,214.0,214.11,2300.0,214.0,214.25,214.0,214.11,2300.0
2020-10-27 14:25:00,214.19,214.64,214.19,214.59,7373.0,214.19,214.64,214.19,214.59,7373.0
2020-10-27 14:30:00,214.56,214.58,213.89,214.14,4345.0,214.56,214.58,213.89,214.14,4345.0
2020-10-27 14:35:00,214.14,214.19,213.96,214.03,5052.0,214.14,214.19,213.96,214.03,5052.0
2020-10-27 14:40:00,214.14,214.28,213.91,213.91,4774.0,214.14,214.28,213.91,213.91,4774.0
2020-10-27 14:45:00,213.97,213.97,213.6,213.79,5711.0,213.97,213.97,213.6,213.79,5711.0
2020-10-27 14:50:00,213.58,213.89,213.46,213.89,5711.0,213.58,213.89,213.46,213.89,5711.0
2020-10-27 14:55:00,213.86,214.03,213.7,213.94,4342.0,213.86,214.03,213.7,213.94,4342.0
2020-10-27 15:00:00,213.91,214.41,213.76,214.24,8730.0,213.91,214.41,213.76,214.24,8730.0
2020-10-27 15:05:00,214.23,214.3,213.65,213.72,5432.0,214.23,214.3,213.65,213.72,5432.0
2020-10-27 15:10:00,213.75,214.17,213.72,214.05,6959.0,213.75,214.17,213.72,214.05,6959.0
2020-10-27 15:15:00,214.1,214.21,213.82,214.16,7298.0,214.1,214.21,213.82,214.16,7298.0
2020-10-27 15:20:00,214.16,214.46,214.01,214.46,7553.0,214.16,214.46,214.01,214.46,7553.0
2020-10-27 15:25:00,214.47,214.75,214.33,214.64,11349.0,214.47,214.75,214.33,214.64,11349.0
2020-10-27 15:30:00,214.55,214.79,214.25,214.79,10260.0,214.55,214.79,214.25,214.79,10260.0
2020-10-27 15:35:00,214.79,215.18,214.59,214.94,14854.0,214.79,215.18,214.59,214.94,14854.0
2020-10-27 15:40:00,215.02,215.44,214.94,215.24,16294.0,215.02,215.44,214.94,215.24,16294.0
2020-10-27 15:45:00,215.3,215.36,214.66,214.92,21189.0,215.3,215.36,214.66,214.92,21189.0
2020-10-27 15:50:00,214.85,215.04,214.0,214.86,28180.0,214.85,215.04,214.0,214.86,28180.0
2020-10-27 15:55:00,214.82,214.87,214.18,214.18,43896.0,214.82,214.87,214.18,214.18,43896.0
2020-10-28 09:30:00,210.01,210.5,208.41,209.54,31497.0,210.01,210.5,208.41,209.54,31497.0
2020-10-28 09:35:00,209.25,209.74,207.51,209.74,7704.0,209.25,209.74,207.51,209.74,7704.0
2020-10-28 09:40:00,209.58,210.02,208.76,209.92,7096.0,209.58,210.02,208.76,209.92,7096.0
2020-10-28 09:45:00,210.0,210.77,209.68,210.0,8410.0,210.0,210.77,209.68,210.0,8410.0
2020-10-28 09:50:00,209.69,209.73,207.61,208.02,13828.0,209.69,209.73,207.61,208.02,13828.0
2020-10-28 09:55:00,208.32,209.79,208.05,209.67,10717.0,208.32,209.79,208.05,209.67,10717.0
2020-10-28 10:00:00,209.5,209.69,208.62,209.44,9035.0,209.5,209.69,208.62,209.44,9035.0
2020-10-28 10:05:00,209.19,209.8,208.79,209.8,5507.0,209.19,209.8,208.79,209.8,5507.0
2020-10-28 10:10:00,209.33,209.78,209.1,209.21,5715.0,209.33,209.78,209.1,209.21,5715.0
2020-10-28 10:15:00,209.2,209.2,208.09,208.35,10371.0,209.2,209.2,208.09,208.35,10371.0
2020-10-28 10:20:00,208.42,208.75,208.08,208.08,6106.0,208.42,208.75,208.08,208.08,6106.0
2020-10-28 10:25:00,208.22,208.45,207.23,207.87,47997.0,208.22,208.45,207.23,207.87,47997.0
2020-10-28 10:30:00,207.94,209.28,207.91,209.17,11979.0,207.94,209.28,207.91,209.17,11979.0
2020-10-28 10:35:00,209.08,209.91,208.97,209.25,6548.0,209.08,209.91,208.97,209.25,6548.0
2020-10-28 10:40:00,209.36,209.67,209.01,209.41,7646.0,209.36,209.67,209.01,209.41,7646.0
2020-10-28 10:45:00,209.37,209.69,208.94,209.31,9945.0,209.37,209.69,208.94,209.31,9945.0
2020-10-28 10:50:00,209.28,209.68,208.88,209.68,11895.0,209.28,209.68,208.88,209.68,11895.0
2020-10-28 10:55:00,209.65,210.29,209.2,210.16,5894.0,209.65,210.29,209.2,210.16,5894.0
2020-10-28 11:00:00,210.08,210.54,209.72,209.72,7085.0,210.08,210.54,209.72,209.72,7085.0
2020-10-28 11:05:00,209.91,210.49,209.91,210.15,4876.0,209.91,210.49,209.91,210.15,4876.0
2020-10-28 11:10:00,209.96,210.34,209.79,210.12,5024.0,209.96,210.34,209.79,210.12,5024.0
2020-10-28 11:15:00,210.09,211.0,210.03,210.36,12559.0,210.09,211.0,210.03,210.36,12559.0
2020-10-28 11:20:00,210.58,210.58,209.7,209.7,3054.0,210.58,210.58,209.7,209.7,3054.0
2020-10-28 11:25:00,209.6,210.1,209.41,210.1,7014.0,209.6,210.1,209.41,210.1,7014.0
2020-10-28 11:30:00,210.18,210.18,209.45,209.79,5983.0,210.18,210.18,209.45,209.79,5983.0
2020-10-28 11:35:00,209.87,210.33,209.87,210.24,3791.0,209.87,210.33,209.87,210.24,3791.0
2020-10-28 11:40:00,210.12,210.98,210.09,210.91,4353.0,210.12,210.98,210.09,210.91,4353.0
2020-10-28 11:45:00,211.05,211.05,210.5,210.5,15105.0,211.05,211.05,210.5,210.5,15105.0
2020-10-28 11:50:00,210.42,210.94,210.33,210.46,8815.0,210.42,210.94,210.33,210.46,8815.0
2020-10-28 11:55:00,210.49,210.56,209.78,209.97,5629.0,210.49,210.56,209.78,209.97,5629.0
2020-10-28 12:00:00,209.87,210.3,209.78,210.0,7523.0,209.87,210.3,209.78,210.0,7523.0
2020-10-28 12:05:00,210.01,210.43,210.0,210.34,4456.0,210.01,210.43,210.0,210.34,4456.0
2020-10-28 12:10:00,210.42,210.79,210.18,210.46,3215.0,210.42,210.79,210.18,210.46,3215.0
2020-10-28 12:15:00,210.55,210.57,210.23,210.33,4737.0,210.55,210.57,210.23,210.33,4737.0
2020-10-28 12:20:00,210.29,210.29,209.84,209.95,2887.0,210.29,210.29,209.84,209.95,2887.0
2020-10-28 12:25:00,210.09,210.09,209.35,209.44,4079.0,210.09,210.09,209.35,209.44,4079.0
2020-10-28 12:30:00,209.43,210.06,209.33,209.96,5831.0,209.43,210.06,209.33,209.96,5831.0
2020-10-28 12:35:00,210.14,210.14,209.8,209.87,3900.0,210.14,210.14,209.8,209.87,3900.0
2020-10-28 12:40:00,209.75,209.84,209.49,209.74,6015.0,209.75,209.84,209.49,209.74,6015.0
2020-10-28 12:45:00,209.69,209.74,209.23,209.24,4363.0,209.69,209.74,209.23,209.24,4363.0
2020-10-28 12:50:00,209.33,209.73,209.18,209.73,2725.0,209.33,209.73,209.18,209.73,2725.0
2020-10-28 12:55:00,209.81,210.32,209.64,210.06,7785.0,209.81,210.32,209.64,210.06,7785.0
2020-10-28 13:00:00,209.94,210.0,209.65,210.0,6410.0,209.94,210.0,209.65,210.0,6410.0
2020-10-28 13:05:00,210.02,210.13,209.72,209.76,5831.0,210.02,210.13,209.72,209.76,5831.0
2020-10-28 13:10:00,209.67,209.73,209.43,209.55,3950.0,209.67,209.73,209.43,209.55,3950.0
2020-10-28 13:15:00,209.72,209.78,209.3,209.75,7205.0,209.72,209.78,209.3,209.75,7205.0
2020-10-28 13:20:00,209.72,209.93,209.51,209.9,5568.0,209.72,209.93,209.51,209.9,5568.0
2020-10-28 13:25:00,209.84,210.37,209.75,210.36,7100.0,209.84,210.37,209.75,210.36,7100.0
2020-10-28 13:30:00,210.4,210.71,210.3,210.71,6178.0,210.4,210.71,210.3,210.71,6178.0
2020-10-28 13:35:00,210.81,211.22,210.81,211.0,5061.0,210.81,211.22,210.81,211.0,5061.0
2020-10-28 13:40:00,211.12,211.12,210.84,211.04,5351.0,211.12,211.12,210.84,211.04,5351.0
2020-10-28 13:45:00,211.04,211.39,210.95,211.27,8325.0,211.04,211.39,210.95,211.27,8325.0
2020-10-28 13:50:00,211.16,211.43,211.16,211.4,3615.0,211.16,211.43,211.16,211.4,3615.0
2020-10-28 13:55:00,211.3,211.44,211.06,211.36,3771.0,211.3,211.44,211.06,211.36,3771.0
2020-10-28 14:00:00,211.32,211.32,210.9,210.98,5624.0,211.32,211.32,210.9,210.98,5624.0
2020-10-28 14:05:00,210.98,211.25,210.8,210.8,9892.0,210.98,211.25,210.8,210.8,9892.0
2020-10-28 14:10:00,210.89,210.95,210.51,210.68,5919.0,210.89,210.95,210.51,210.68,5919.0
2020-10-28 14:15:00,210.67,210.79,210.4,210.4,9435.0,210.67,210.79,210.4,210.4,9435.0
2020-10-28 14:20:00,210.37,210.96,210.36,210.89,4831.0,210.37,210.96,210.36,210.89,4831.0
2020-10-28 14:25:00,210.82,210.82,210.54,210.8,2450.0,210.82,210.82,210.54,210.8,2450.0
2020-10-28 14:30:00,210.83,210.96,210.17,210.35,8134.0,210.83,210.96,210.17,210.35,8134.0
2020-10-28 14:35:00,210.31,210.52,210.16,210.52,8450.0,210.31,210.52,210.16,210.52,8450.0
2020-10-28 14:40:00,210.52,211.07,210.52,210.89,4910.0,210.52,211.07,210.52,210.89,4910.0
2020-10-28 14:45:00,210.8,210.8,210.54,210.61,4030.0,210.8,210.8,210.54,210.61,4030.0
2020-10-28 14:50:00,210.75,210.9,210.24,210.43,5265.0,210.75,210.9,210.24,210.43,5265.0
2020-10-28 14:55:00,210.44,211.49,210.44,211.49,5339.0,210.44,211.49,210.44,211.49,5339.0
2020-10-28 15:00:00,211.4,211.46,210.96,211.06,5897.0,211.4,211.46,210.96,211.06,5897.0
2020-10-28 15:05:00,211.15,211.43,211.04,211.34,2845.0,211.15,211.43,211.04,211.34,2845.0
2020-10-28 15:10:00,211.21,211.49,211.15,211.21,4235.0,211.21,211.49,211.15,211.21,4235.0
2020-10-28 15:15:00,211.13,211.17,210.86,211.11,4493.0,211.13,211.17,210.86,211.11,4493.0
2020-10-28 15:20:00,211.13,212.37,210.96,212.3,13752.0,211.13,212.37,210.96,212.3,13752.0
2020-10-28 15:25:00,212.28,212.37,211.44,211.44,9696.0,212.28,212.37,211.44,211.44,9696.0
2020-10-28 15:30:00,211.49,212.11,211.49,212.11,5145.0,211.49,212.11,211.49,212.11,5145.0
2020-10-28 15:35:00,212.05,212.05,211.17,211.26,7324.0,212.05,212.05,211.17,211.26,7324.0
2020-10-28 15:40:00,211.36,211.69,211.3,211.34,9837.0,211.36,211.69,211.3,211.34,9837.0
2020-10-28 15:45:00,211.38,211.7,211.0,211.37,11809.0,211.38,211.7,211.0,211.37,11809.0
2020-10-28 15:50:00,211.4,211.4,210.18,210.21,19067.0,211.4,211.4,210.18,210.21,19067.0
2020-10-28 15:55:00,210.29,210.35,209.56,209.69,65025.0,210.29,210.35,209.56,209.69,65025.0
2020-10-29 09:30:00,211.45,213.0,211.45,212.4,17843.0,211.45,213.0,211.45,212.4,17843.0
2020-10-29 09:35:00,212.41,213.26,211.99,213.26,17114.0,212.41,213.26,211.99,213.26,17114.0
2020-10-29 09:40:00,213.01,213.7,212.73,213.2,78551.0,213.01,213.7,212.73,213.2,78551.0
2020-10-29 09:45:00,213.08,213.92,212.73,212.9,19737.0,213.08,213.92,212.73,212.9,19737.0
2020-10-29 09:50:00,213.05,213.85,212.9,213.74,14699.0,213.05,213.85,212.9,213.74,14699.0
2020-10-29 09:55:00,213.86,214.97,213.86,214.67,13954.0,213.86,214.97,213.86,214.67,13954.0
2020-10-29 10:00:00,214.55,215.29,214.5,215.05,18879.0,214.55,215.29,214.5,215.05,18879.0
2020-10-29 10:05:00,214.96,215.07,214.31,214.68,21262.0,214.96,215.07,214.31,214.68,21262.0
2020-10-29 10:10:00,214.78,215.0,214.03,214.55,20813.0,214.78,215.0,214.03,214.55,20813.0
2020-10-29 10:15:00,214.55,215.5,214.49,215.34,13176.0,214.55,215.5,214.49,215.34,13176.0
2020-10-29 10:20:00,215.33,215.59,214.93,215.53,11134.0,215.33,215.59,214.93,215.53,11134.0
2020-10-29 10:25:00,215.45,215.64,215.11,215.24,16620.0,215.45,215.64,215.11,215.24,16620.0
2020-10-29 10:30:00,215.24,215.5,214.39,214.56,9715.0,215.24,215.5,214.39,214.56,9715.0
2020-10-29 10:35:00,214.51,214.71,214.02,214.09,16406.0,214.51,214.71,214.02,214.09,16406.0
2020-10-29 10:40:00,214.09,214.86,214.06,214.71,14454.0,214.09,214.86,214.06,214.71,14454.0
2020-10-29 10:45:00,214.7,214.76,214.18,214.43,21845.0,214.7,214.76,214.18,214.43,21845.0
2020-10-29 10:50:00,214.44,214.49,213.38,213.81,5684.0,214.44,214.49,213.38,213.81,5684.0
2020-10-29 10:55:00,213.95,214.53,213.95,214.49,6139.0,213.95,214.53,213.95,214.49,6139.0
2020-10-29 11:00:00,214.56,214.78,214.28,214.75,10210.0,214.56,214.78,214.28,214.75,10210.0
2020-10-29 11:05:00,214.84,215.09,214.58,214.93,8849.0,214.84,215.09,214.58,214.93,8849.0
2020-10-29 11:10:00,214.93,215.58,214.69,215.45,8363.0,214.93,215.58,214.69,215.45,8363.0
2020-10-29 11:15:00,215.33,215.7,215.23,215.58,12334.0,215.33,215.7,215.23,215.58,12334.0
2020-10-29 11:20:00,215.73,216.06,215.54,215.65,7019.0,215.73,216.06,215.54,215.65,7019.0
2020-10-29 11:25:00,215.53,215.96,215.53,215.96,8165.0,215.53,215.96,215.53,215.96,8165.0
2020-10-29 11:30:00,215.81,215.99,215.48,215.52,5620.0,215.81,215.99,215.48,215.52,5620.0
2020-10-29 11:35:00,215.41,215.82,215.4,215.82,19390.0,215.41,215.82,215.4,215.82,19390.0
2020-10-29 11:40:00,215.93,215.96,215.53,215.69,9269.0,215.93,215.96,215.53,215.69,9269.0
2020-10-29 11:45:00,215.57,215.69,215.33,215.48,5998.0,215.57,215.69,215.33,215.48,5998.0
2020-10-29 11:50:00,215.43,215.6,215.35,215.58,8608.0,215.43,215.6,215.35,215.58,8608.0
2020-10-29 11:55:00,215.66,215.8,215.23,215.62,13609.0,215.66,215.8,215.23,215.62,13609.0
2020-10-29 12:00:00,215.67,215.81,215.44,215.52,3368.0,215.67,215.81,215.44,215.52,3368.0
2020-10-29 12:05:00,215.67,216.1,215.66,216.0,8018.0,215.67,216.1,215.66,216.0,8018.0
2020-10-29 12:10:00,215.98,216.06,215.79,216.05,4802.0,215.98,216.06,215.79,216.05,4802.0
2020-10-29 12:15:00,216.07,216.17,215.8,215.95,3410.0,216.07,216.17,215.8,215.95,3410.0
2020-10-29 12:20:00,215.89,215.97,215.4,215.52,7689.0,215.89,215.97,215.4,215.52,7689.0
2020-10-29 12:25:00,215.58,215.76,215.5,215.73,3026.0,215.58,215.76,215.5,215.73,3026.0
2020-10-29 12:30:00,215.73,215.73,215.31,215.45,13539.0,215.73,215.73,215.31,215.45,13539.0
2020-10-29 12:35:00,215.56,215.84,215.53,215.55,6566.0,215.56,215.84,215.53,215.55,6566.0
2020-10-29 12:40:00,215.49,215.7,215.49,215.69,4700.0,215.49,215.7,215.49,215.69,4700.0
2020-10-29 12:45:00,215.69,215.87,215.55,215.83,4875.0,215.69,215.87,215.55,215.83,4875.0
2020-10-29 12:50:00,215.81,215.81,215.27,215.33,18307.0,215.81,215.81,215.27,215.33,18307.0
2020-10-29 12:55:00,215.36,215.53,215.11,215.52,16596.0,215.36,215.53,215.11,215.52,16596.0
2020-10-29 13:00:00,215.61,215.69,215.38,215.69,7928.0,215.61,215.69,215.38,215.69,7928.0
2020-10-29 13:05:00,215.58,215.86,215.56,215.64,8572.0,215.58,215.86,215.56,215.64,8572.0
2020-10-29 13:10:00,215.72,215.93,215.58,215.91,8764.0,215.72,215.93,215.58,215.91,8764.0
2020-10-29 13:15:00,215.86,216.07,215.79,216.03,7744.0,215.86,216.07,215.79,216.03,7744.0
2020-10-29 13:20:00,216.0,216.65,215.95,216.49,5174.0,216.0,216.65,215.95,216.49,5174.0
2020-10-29 13:25:00,216.42,216.42,215.99,216.37,4000.0,216.42,216.42,215.99,216.37,4000.0
2020-10-29 13:30:00,216.5,216.62,216.34,216.62,5930.0,216.5,216.62,216.34,216.62,5930.0
2020-10-29 13:35:00,216.59,216.59,216.05,216.16,5145.0,216.59,216.59,216.05,216.16,5145.0
2020-10-29 13:40:00,216.2,216.2,215.87,215.87,3802.0,216.2,216.2,215.87,215.87,3802.0
2020-10-29 13:45:00,215.94,215.94,215.65,215.78,3326.0,215.94,215.94,215.65,215.78,3326.0
2020-10-29 13:50:00,215.89,216.19,215.86,216.19,2461.0,215.89,216.19,215.86,216.19,2461.0
2020-10-29 13:55:00,216.15,216.22,215.95,215.98,2622.0,216.15,216.22,215.95,215.98,2622.0
2020-10-29 14:00:00,215.99,216.47,215.93,216.28,8330.0,215.99,216.47,215.93,216.28,8330.0
2020-10-29 14:05:00,216.31,216.64,216.19,216.64,5059.0,216.31,216.64,216.19,216.64,5059.0
2020-10-29 14:10:00,216.49,217.09,216.47,217.0,7984.0,216.49,217.09,216.47,217.0,7984.0
2020-10-29 14:15:00,216.91,217.33,216.91,217.07,5123.0,216.91,217.33,216.91,217.07,5123.0
2020-10-29 14:20:00,216.74,217.08,216.74,217.06,10359.0,216.74,217.08,216.74,217.06,10359.0
2020-10-29 14:25:00,216.98,217.52,216.97,217.41,10671.0,216.98,217.52,216.97,217.41,10671.0
2020-10-29 14:30:00,217.41,217.69,217.13,217.69,9635.0,217.41,217.69,217.13,217.69,9635.0
2020-10-29 14:35:00,217.63,217.84,217.16,217.43,7625.0,217.63,217.84,217.16,217.43,7625.0
2020-10-29 14:40:00,217.57,217.86,217.2,217.86,9477.0,217.57,217.86,217.2,217.86,9477.0
2020-10-29 14:45:00,217.85,217.91,217.1,217.1,8206.0,217.85,217.91,217.1,217.1,8206.0
2020-10-29 14:50:00,216.92,217.08,216.84,217.02,7421.0,216.92,217.08,216.84,217.02,7421.0
2020-10-29 14:55:00,217.14,217.3,216.97,217.04,12921.0,217.14,217.3,216.97,217.04,12921.0
2020-10-29 15:00:00,217.06,217.93,217.02,217.81,11188.0,217.06,217.93,217.02,217.81,11188.0
2020-10-29 15:05:00,217.9,218.06,217.82,217.93,13151.0,217.9,218.06,217.82,217.93,13151.0
2020-10-29 15:10:00,217.99,218.01,217.61,217.8,10378.0,217.99,218.01,217.61,217.8,10378.0
2020-10-29 15:15:00,217.81,217.99,217.58,217.99,14101.0,217.81,217.99,217.58,217.99,14101.0
2020-10-29 15:20:00,217.95,218.15,217.9,218.12,11184.0,217.95,218.15,217.9,218.12,11184.0
2020-10-29 15:25:00,218.12,218.29,217.69,217.74,12271.0,218.12,218.29,217.69,217.74,12271.0
2020-10-29 15:30:00,217.71,217.78,217.02,217.05,14571.0,217.71,217.78,217.02,217.05,14571.0
2020-10-29 15:35:00,217.08,217.19,216.94,217.19,18150.0,217.08,217.19,216.94,217.19,18150.0
2020-10-29 15:40:00,217.14,217.65,217.12,217.47,36548.0,217.14,217.65,217.12,217.47,36548.0
2020-10-29 15:45:00,217.41,218.14,217.41,217.93,16747.0,217.41,218.14,217.41,217.93,16747.0
2020-10-29 15:50:00,217.9,218.11,217.52,217.66,48712.0,217.9,218.11,217.52,217.66,48712.0
2020-10-29 15:55:00,217.65,218.01,217.2,217.99,171136.0,217.65,218.01,217.2,217.99,171136.0
2020-10-30 09:30:00,215.17,216.51,214.83,216.12,43369.0,215.17,216.51,214.83,216.12,43369.0
2020-10-30 09:35:00,216.36,217.85,216.02,217.21,20081.0,216.36,217.85,216.02,217.21,20081.0
2020-10-30 09:40:00,217.25,217.25,215.69,215.93,45356.0,217.25,217.25,215.69,215.93,45356.0
2020-10-30 09:45:00,216.05,216.48,215.69,215.75,34961.0,216.05,216.48,215.69,215.75,34961.0
2020-10-30 09:50:00,215.87,216.29,215.38,216.06,46972.0,215.87,216.29,215.38,216.06,46972.0
2020-10-30 09:55:00,215.96,216.54,215.74,215.86,56402.0,215.96,216.54,215.74,215.86,56402.0
2020-10-30 10:00:00,215.72,216.13,215.3,215.94,66065.0,215.72,216.13,215.3,215.94,66065.0
2020-10-30 10:05:00,215.96,216.21,215.5,215.74,16801.0,215.96,216.21,215.5,215.74,16801.0
2020-10-30 10:10:00,215.67,216.12,215.0,215.14,24738.0,215.67,216.12,215.0,215.14,24738.0
2020-10-30 10:15:00,215.26,215.5,214.76,215.36,46613.0,215.26,215.5,214.76,215.36,46613.0
2020-10-30 10:20:00,215.25,215.25,214.2,214.41,33617.0,215.25,215.25,214.2,214.41,33617.0
2020-10-30 10:25:00,214.39,214.39,214.03,214.13,61879.0,214.39,214.39,214.03,214.13,61879.0
2020-10-30 10:30:00,214.11,214.4,213.91,214.03,47953.0,214.11,214.4,213.91,214.03,47953.0
2020-10-30 10:35:00,214.03,214.17,211.55,211.86,53906.0,214.03,214.17,211.55,211.86,53906.0
2020-10-30 10:40:00,211.86,211.86,210.55,210.59,10387.0,211.86,211.86,210.55,210.59,10387.0
2020-10-30 10:45:00,210.67,211.21,210.0,210.17,8583.0,210.67,211.21,210.0,210.17,8583.0
2020-10-30 10:50:00,210.3,210.91,209.91,210.17,6888.0,210.3,210.91,209.91,210.17,6888.0
2020-10-30 10:55:00,210.4,210.51,209.76,209.84,13635.0,210.4,210.51,209.76,209.84,13635.0
2020-10-30 11:00:00,209.94,211.56,209.91,211.3,10665.0,209.94,211.56,209.91,211.3,10665.0
2020-10-30 11:05:00,211.19,211.19,210.21,210.61,9265.0,211.19,211.19,210.21,210.61,9265.0
2020-10-30 11:10:00,210.56,211.04,210.5,211.03,6792.0,210.56,211.04,210.5,211.03,6792.0
2020-10-30 11:15:00,210.91,210.91,210.06,210.26,4404.0,210.91,210.91,210.06,210.26,4404.0
2020-10-30 11:20:00,210.16,210.93,210.14,210.45,8579.0,210.16,210.93,210.14,210.45,8579.0
2020-10-30 11:25:00,210.04,210.29,209.74,209.74,11575.0,210.04,210.29,209.74,209.74,11575.0
2020-10-30 11:30:00,209.45,209.85,209.14,209.39,9564.0,209.45,209.85,209.14,209.39,9564.0
2020-10-30 11:35:00,209.39,209.85,209.36,209.62,8315.0,209.39,209.85,209.36,209.62,8315.0
2020-10-30 11:40:00,209.7,210.59,209.28,210.59,6630.0,209.7,210.59,209.28,210.59,6630.0
2020-10-30 11:45:00,210.39,210.39,209.78,209.97,4482.0,210.39,210.39,209.78,209.97,4482.0
2020-10-30 11:50:00,210.04,210.06,209.4,209.72,9950.0,210.04,210.06,209.4,209.72,9950.0
2020-10-30 11:55:00,209.73,209.73,209.11,209.45,5141.0,209.73,209.73,209.11,209.45,5141.0
2020-10-30 12:00:00,209.54,210.37,209.2,210.25,8103.0,209.54,210.37,209.2,210.25,8103.0
2020-10-30 12:05:00,210.25,210.75,210.25,210.6,6331.0,210.25,210.75,210.25,210.6,6331.0
2020-10-30 12:10:00,210.66,210.95,210.36,210.95,6320.0,210.66,210.95,210.36,210.95,6320.0
2020-10-30 12:15:00,210.88,212.12,210.74,212.0,7196.0,210.88,212.12,210.74,212.0,7196.0
2020-10-30 12:20:00,211.94,212.31,211.75,212.18,5766.0,211.94,212.31,211.75,212.18,5766.0
2020-10-30 12:25:00,212.28,212.75,212.26,212.61,3964.0,212.28,212.75,212.26,212.61,3964.0
2020-10-30 12:30:00,212.48,212.48,211.46,211.68,18279.0,212.48,212.48,211.46,211.68,18279.0
2020-10-30 12:35:00,211.73,212.1,211.56,211.75,7321.0,211.73,212.1,211.56,211.75,7321.0
2020-10-30 12:40:00,211.74,211.85,211.45,211.48,3546.0,211.74,211.85,211.45,211.48,3546.0
2020-10-30 12:45:00,211.34,211.44,211.07,211.22,1922.0,211.34,211.44,211.07,211.22,1922.0
2020-10-30 12:50:00,211.08,211.33,210.97,211.12,3513.0,211.08,211.33,210.97,211.12,3513.0
2020-10-30 12:55:00,211.29,211.39,210.91,211.0,2900.0,211.29,211.39,210.91,211.0,2900.0
2020-10-30 13:00:00,210.92,211.23,210.62,210.7,3523.0,210.92,211.23,210.62,210.7,3523.0
2020-10-30 13:05:00,210.57,210.9,210.53,210.73,3700.0,210.57,210.9,210.53,210.73,3700.0
2020-10-30 13:10:00,210.78,210.96,210.4,210.53,1839.0,210.78,210.96,210.4,210.53,1839.0
2020-10-30 13:15:00,210.49,210.56,210.21,210.21,2230.0,210.49,210.56,210.21,210.21,2230.0
2020-10-30 13:20:00,210.27,210.36,210.02,210.18,6919.0,210.27,210.36,210.02,210.18,6919.0
2020-10-30 13:25:00,210.17,210.44,209.97,210.39,3710.0,210.17,210.44,209.97,210.39,3710.0
2020-10-30 13:30:00,210.27,210.67,210.2,210.29,1550.0,210.27,210.67,210.2,210.29,1550.0
2020-10-30 13:35:00,210.21,210.31,209.88,210.31,4356.0,210.21,210.31,209.88,210.31,4356.0
2020-10-30 13:40:00,210.34,210.51,210.05,210.08,7467.0,210.34,210.51,210.05,210.08,7467.0
2020-10-30 13:45:00,210.04,210.21,209.75,210.21,6437.0,210.04,210.21,209.75,210.21,6437.0
2020-10-30 13:50:00,210.33,210.59,209.99,210.09,4650.0,210.33,210.59,209.99,210.09,4650.0
2020-10-30 13:55:00,210.08,210.52,210.08,210.29,3800.0,210.08,210.52,210.08,210.29,3800.0
2020-10-30 14:00:00,210.26,210.26,209.52,209.82,5479.0,210.26,210.26,209.52,209.82,5479.0
2020-10-30 14:05:00,209.87,210.81,209.87,210.81,10860.0,209.87,210.81,209.87,210.81,10860.0
2020-10-30 14:10:00,210.84,210.92,209.92,209.94,3107.0,210.84,210.92,209.92,209.94,3107.0
2020-10-30 14:15:00,209.89,210.67,209.88,210.53,6704.0,209.89,210.67,209.88,210.53,6704.0
2020-10-30 14:20:00,210.67,210.71,210.0,210.1,3684.0,210.67,210.71,210.0,210.1,3684.0
2020-10-30 14:25:00,209.97,210.02,209.67,209.67,2663.0,209.97,210.02,209.67,209.67,2663.0
2020-10-30 14:30:00,209.8,209.97,209.67,209.82,4059.0,209.8,209.97,209.67,209.82,4059.0
2020-10-30 14:35:00,209.71,210.17,209.53,210.17,7131.0,209.71,210.17,209.53,210.17,7131.0
2020-10-30 14:40:00,209.93,209.95,209.41,209.52,4500.0,209.93,209.95,209.41,209.52,4500.0
2020-10-30 14:45:00,209.47,209.93,209.25,209.86,6960.0,209.47,209.93,209.25,209.86,6960.0
2020-10-30 14:50:00,209.85,209.85,209.44,209.64,4986.0,209.85,209.85,209.44,209.64,4986.0
2020-10-30 14:55:00,209.51,209.74,209.27,209.27,2500.0,209.51,209.74,209.27,209.27,2500.0
2020-10-30 15:00:00,209.29,209.56,209.14,209.27,5320.0,209.29,209.56,209.14,209.27,5320.0
2020-10-30 15:05:00,209.3,209.31,208.88,209.21,32990.0,209.3,209.31,208.88,209.21,32990.0
2020-10-30 15:10:00,209.2,209.82,209.02,209.75,5607.0,209.2,209.82,209.02,209.75,5607.0
2020-10-30 15:15:00,209.87,210.16,209.69,209.99,11370.0,209.87,210.16,209.69,209.99,11370.0
2020-10-30 15:20:00,210.06,210.28,209.87,209.95,4691.0,210.06,210.28,209.87,209.95,4691.0
2020-10-30 15:25:00,209.88,209.88,209.31,209.32,5700.0,209.88,209.88,209.31,209.32,5700.0
2020-10-30 15:30:00,209.37,209.47,208.78,209.06,14936.0,209.37,209.47,208.78,209.06,14936.0
2020-10-30 15:35:00,209.09,209.36,208.9,209.08,29201.0,209.09,209.36,208.9,209.08,29201.0
2020-10-30 15:40:00,209.18,209.3,208.71,209.24,21098.0,209.18,209.3,208.71,209.24,21098.0
2020-10-30 15:45:00,209.34,209.47,208.64,208.81,18231.0,209.34,209.47,208.64,208.81,18231.0
2020-10-30 15:50:00,208.89,209.07,208.15,208.21,40730.0,208.89,209.07,208.15,208.21,40730.0
2020-10-30 15:55:00,208.26,210.4,208.26,210.13,79568.0,208.26,210.4,208.26,210.13,79568.0
2020-11-02 09:30:00,209.73,210.89,208.19,208.53,31529.0,209.73,210.89,208.19,208.53,31529.0
2020-11-02 09:35:00,208.61,211.18,208.48,211.18,8497.0,208.61,211.18,208.48,211.18,8497.0
2020-11-02 09:40:00,211.11,211.81,210.73,210.73,6054.0,211.11,211.81,210.73,210.73,6054.0
2020-11-02 09:45:00,211.07,211.43,210.6,210.84,5209.0,211.07,211.43,210.6,210.84,5209.0
2020-11-02 09:50:00,210.67,212.48,210.67,212.25,8571.0,210.67,212.48,210.67,212.25,8571.0
2020-11-02 09:55:00,212.08,212.5,211.44,211.64,8221.0,212.08,212.5,211.44,211.64,8221.0
2020-11-02 10:00:00,211.64,212.24,211.09,211.41,9543.0,211.64,212.24,211.09,211.41,9543.0
2020-11-02 10:05:00,211.47,211.55,210.49,210.49,3342.0,211.47,211.55,210.49,210.49,3342.0
2020-11-02 10:10:00,210.74,212.03,210.62,211.98,8876.0,210.74,212.03,210.62,211.98,8876.0
2020-11-02 10:15:00,211.73,212.06,211.4,211.86,6727.0,211.73,212.06,211.4,211.86,6727.0
2020-11-02 10:20:00,211.73,211.73,210.64,210.81,5372.0,211.73,211.73,210.64,210.81,5372.0
2020-11-02 10:25:00,210.91,210.96,210.12,210.38,3829.0,210.91,210.96,210.12,210.38,3829.0
2020-11-02 10:30:00,210.46,210.53,209.85,210.01,5094.0,210.46,210.53,209.85,210.01,5094.0
2020-11-02 10:35:00,209.92,209.92,209.21,209.29,6771.0,209.92,209.92,209.21,209.29,6771.0
2020-11-02 10:40:00,209.4,209.52,208.55,208.74,5902.0,209.4,209.52,208.55,208.74,5902.0
2020-11-02 10:45:00,208.71,209.51,208.71,209.51,2925.0,208.71,209.51,208.71,209.51,2925.0
2020-11-02 10:50:00,209.32,209.91,209.09,209.53,5683.0,209.32,209.91,209.09,209.53,5683.0
2020-11-02 10:55:00,209.56,209.92,208.8,208.98,3200.0,209.56,209.92,208.8,208.98,3200.0
2020-11-02 11:00:00,208.82,209.34,208.46,209.06,10647.0,208.82,209.34,208.46,209.06,10647.0
2020-11-02 11:05:00,208.99,209.15,208.67,208.68,57892.0,208.99,209.15,208.67,208.68,57892.0
2020-11-02 11:10:00,208.64,208.92,207.98,208.46,6551.0,208.64,208.92,207.98,208.46,6551.0
2020-11-02 11:15:00,208.35,208.44,207.13,207.37,8297.0,208.35,208.44,207.13,207.37,8297.0
2020-11-02 11:20:00,207.29,207.52,207.09,207.14,7871.0,207.29,207.52,207.09,207.14,7871.0
2020-11-02 11:25:00,207.0,207.07,206.44,206.59,7157.0,207.0,207.07,206.44,206.59,7157.0
2020-11-02 11:30:00,206.51,206.78,206.25,206.34,4325.0,206.51,206.78,206.25,206.34,4325.0
2020-11-02 11:35:00,206.26,206.45,205.77,206.13,6370.0,206.26,206.45,205.77,206.13,6370.0
2020-11-02 11:40:00,206.14,206.41,205.98,206.41,6579.0,206.14,206.41,205.98,206.41,6579.0
2020-11-02 11:45:00,206.32,206.78,206.31,206.5,3938.0,206.32,206.78,206.31,206.5,3938.0
2020-11-02 11:50:00,206.15,206.5,206.12,206.14,2955.0,206.15,206.5,206.12,206.14,2955.0
2020-11-02 11:55:00,206.19,206.24,205.46,205.51,4860.0,206.19,206.24,205.46,205.51,4860.0
2020-11-02 12:00:00,205.49,205.7,204.76,205.51,14136.0,205.49,205.7,204.76,205.51,14136.0
2020-11-02 12:05:00,205.38,206.01,205.37,206.01,5212.0,205.38,206.01,205.37,206.01,5212.0
2020-11-02 12:10:00,206.06,206.12,205.16,205.4,3265.0,206.06,206.12,205.16,205.4,3265.0
2020-11-02 12:15:00,205.29,205.55,205.11,205.21,4236.0,205.29,205.55,205.11,205.21,4236.0
2020-11-02 12:20:00,205.0,205.34,204.97,205.22,4895.0,205.0,205.34,204.97,205.22,4895.0
2020-11-02 12:25:00,205.22,205.65,204.95,205.65,6878.0,205.22,205.65,204.95,205.65,6878.0
2020-11-02 12:30:00,205.63,205.63,204.9,205.14,5629.0,205.63,205.63,204.9,205.14,5629.0
2020-11-02 12:35:00,205.3,205.32,204.39,204.71,3483.0,205.3,205.32,204.39,204.71,3483.0
2020-11-02 12:40:00,204.52,204.52,204.08,204.08,4950.0,204.52,204.52,204.08,204.08,4950.0
2020-11-02 12:45:00,204.06,204.64,204.0,204.43,6797.0,204.06,204.64,204.0,204.43,6797.0
2020-11-02 12:50:00,204.52,204.92,204.37,204.57,2799.0,204.52,204.92,204.37,204.57,2799.0
2020-11-02 12:55:00,204.53,204.7,204.47,204.67,3721.0,204.53,204.7,204.47,204.67,3721.0
2020-11-02 13:00:00,204.64,204.64,204.11,204.26,4297.0,204.64,204.64,204.11,204.26,4297.0
2020-11-02 13:05:00,204.25,204.25,203.27,203.81,9298.0,204.25,204.25,203.27,203.81,9298.0
2020-11-02 13:10:00,203.74,203.78,203.36,203.63,8904.0,203.74,203.78,203.36,203.63,8904.0
2020-11-02 13:15:00,203.61,203.9,203.23,203.25,11129.0,203.61,203.9,203.23,203.25,11129.0
2020-11-02 13:20:00,203.22,203.45,202.82,203.33,11813.0,203.22,203.45,202.82,203.33,11813.0
2020-11-02 13:25:00,203.2,203.71,203.05,203.57,4704.0,203.2,203.71,203.05,203.57,4704.0
2020-11-02 13:30:00,203.66,203.66,203.28,203.44,3000.0,203.66,203.66,203.28,203.44,3000.0
2020-11-02 13:35:00,203.44,203.56,202.8,203.0,6744.0,203.44,203.56,202.8,203.0,6744.0
2020-11-02 13:40:00,203.0,203.33,202.85,202.85,10600.0,203.0,203.33,202.85,202.85,10600.0
2020-11-02 13:45:00,202.85,202.99,202.37,202.45,4518.0,202.85,202.99,202.37,202.45,4518.0
2020-11-02 13:50:00,202.6,202.63,201.81,202.07,5718.0,202.6,202.63,201.81,202.07,5718.0
2020-11-02 13:55:00,201.97,202.0,201.61,201.7,4344.0,201.97,202.0,201.61,201.7,4344.0
2020-11-02 14:00:00,201.88,202.23,201.88,202.01,2125.0,201.88,202.23,201.88,202.01,2125.0
2020-11-02 14:05:00,202.05,202.48,201.76,202.03,10758.0,202.05,202.48,201.76,202.03,10758.0
2020-11-02 14:10:00,202.03,202.58,201.97,202.5,10468.0,202.03,202.58,201.97,202.5,10468.0
2020-11-02 14:15:00,202.41,203.04,202.21,203.04,68597.0,202.41,203.04,202.21,203.04,68597.0
2020-11-02 14:20:00,203.2,203.97,203.2,203.97,14775.0,203.2,203.97,203.2,203.97,14775.0
2020-11-02 14:25:00,203.95,203.95,203.36,203.79,4851.0,203.95,203.95,203.36,203.79,4851.0
2020-11-02 14:30:00,203.79,203.88,203.23,203.52,4232.0,203.79,203.88,203.23,203.52,4232.0
2020-11-02 14:35:00,203.54,204.15,203.54,204.02,8670.0,203.54,204.15,203.54,204.02,8670.0
2020-11-02 14:40:00,204.02,204.31,203.94,204.05,12774.0,204.02,204.31,203.94,204.05,12774.0
2020-11-02 14:45:00,203.99,204.53,203.99,204.53,10314.0,203.99,204.53,203.99,204.53,10314.0
2020-11-02 14:50:00,204.4,204.63,204.09,204.11,12789.0,204.4,204.63,204.09,204.11,12789.0
2020-11-02 14:55:00,204.14,204.6,203.95,204.58,21356.0,204.14,204.6,203.95,204.58,21356.0
2020-11-02 15:00:00,204.49,204.88,204.26,204.27,9875.0,204.49,204.88,204.26,204.27,9875.0
2020-11-02 15:05:00,204.26,204.31,204.01,204.11,8861.0,204.26,204.31,204.01,204.11,8861.0
2020-11-02 15:10:00,204.16,204.59,203.86,204.2,10049.0,204.16,204.59,203.86,204.2,10049.0
2020-11-02 15:15:00,204.26,204.69,204.15,204.23,14303.0,204.26,204.69,204.15,204.23,14303.0
2020-11-02 15:20:00,204.32,204.47,204.07,204.43,10748.0,204.32,204.47,204.07,204.43,10748.0
2020-11-02 15:25:00,204.38,204.42,203.69,203.94,5800.0,204.38,204.42,203.69,203.94,5800.0
2020-11-02 15:30:00,204.06,204.71,204.06,204.25,17170.0,204.06,204.71,204.06,204.25,17170.0
2020-11-02 15:35:00,204.36,204.37,203.98,204.31,9600.0,204.36,204.37,203.98,204.31,9600.0
2020-11-02 15:40:00,204.32,204.51,203.97,204.15,16486.0,204.32,204.51,203.97,204.15,16486.0
2020-11-02 15:45:00,204.24,204.85,204.2,204.62,15215.0,204.24,204.85,204.2,204.62,15215.0
2020-11-02 15:50:00,204.71,204.97,204.39,204.93,33511.0,204.71,204.97,204.39,204.93,33511.0
2020-11-02 15:55:00,204.95,205.5,204.91,205.47,61242.0,204.95,205.5,204.91,205.47,61242.0
2020-11-03 09:30:00,206.51,207.49,205.05,205.06,12820.0,206.51,207.49,205.05,205.06,12820.0
2020-11-03 09:35:00,205.07,206.88,205.07,206.8,6422.0,205.07,206.88,205.07,206.8,6422.0
2020-11-03 09:40:00,206.28,207.0,206.17,206.75,4100.0,206.28,207.0,206.17,206.75,4100.0
2020-11-03 09:45:00,206.96,207.73,206.73,207.1,4607.0,206.96,207.73,206.73,207.1,4607.0
2020-11-03 09:50:00,207.12,207.86,206.99,207.48,7773.0,207.12,207.86,206.99,207.48,7773.0
2020-11-03 09:55:00,207.4,208.17,206.86,207.77,5180.0,207.4,208.17,206.86,207.77,5180.0
2020-11-03 10:00:00,207.82,208.44,207.74,208.05,5684.0,207.82,208.44,207.74,208.05,5684.0
2020-11-03 10:05:00,207.93,208.41,207.71,208.18,4850.0,207.93,208.41,207.71,208.18,4850.0
2020-11-03 10:10:00,208.37,208.75,208.03,208.48,6678.0,208.37,208.75,208.03,208.48,6678.0
2020-11-03 10:15:00,208.38,209.1,208.38,208.74,16164.0,208.38,209.1,208.38,208.74,16164.0
2020-11-03 10:20:00,209.01,209.78,208.85,209.54,4350.0,209.01,209.78,208.85,209.54,4350.0
2020-11-03 10:25:00,209.34,209.7,209.05,209.31,3948.0,209.34,209.7,209.05,209.31,3948.0
2020-11-03 10:30:00,209.55,209.88,208.93,209.03,6493.0,209.55,209.88,208.93,209.03,6493.0
2020-11-03 10:35:00,209.05,209.08,208.05,208.05,5046.0,209.05,209.08,208.05,208.05,5046.0
2020-11-03 10:40:00,207.88,208.17,207.48,207.86,8892.0,207.88,208.17,207.48,207.86,8892.0
2020-11-03 10:45:00,207.8,208.13,207.7,208.13,3320.0,207.8,208.13,207.7,208.13,3320.0
2020-11-03 10:50:00,208.08,208.34,207.7,208.34,27104.0,208.08,208.34,207.7,208.34,27104.0
2020-11-03 10:55:00,208.26,209.18,208.11,208.61,11639.0,208.26,209.18,208.11,208.61,11639.0
2020-11-03 11:00:00,208.74,208.99,208.41,208.69,3700.0,208.74,208.99,208.41,208.69,3700.0
2020-11-03 11:05:00,208.69,208.83,208.46,208.64,4100.0,208.69,208.83,208.46,208.64,4100.0
2020-11-03 11:10:00,208.59,208.62,208.12,208.37,5046.0,208.59,208.62,208.12,208.37,5046.0
2020-11-03 11:15:00,208.43,208.43,207.79,208.21,2850.0,208.43,208.43,207.79,208.21,2850.0
2020-11-03 11:20:00,208.18,208.46,208.15,208.16,2129.0,208.18,208.46,208.15,208.16,2129.0
2020-11-03 11:25:00,208.26,208.32,207.71,208.11,5700.0,208.26,208.32,207.71,208.11,5700.0
2020-11-03 11:30:00,208.12,208.59,207.89,208.59,6956.0,208.12,208.59,207.89,208.59,6956.0
2020-11-03 11:35:00,208.43,208.96,208.34,208.78,2640.0,208.43,208.96,208.34,208.78,2640.0
2020-11-03 11:40:00,208.78,208.78,208.42,208.77,4200.0,208.78,208.78,208.42,208.77,4200.0
2020-11-03 11:45:00,208.53,208.74,208.39,208.39,4663.0,208.53,208.74,208.39,208.39,4663.0
2020-11-03 11:50:00,208.39,208.49,208.07,208.13,2700.0,208.39,208.49,208.07,208.13,2700.0
2020-11-03 11:55:00,208.07,208.3,207.85,207.95,4750.0,208.07,208.3,207.85,207.95,4750.0
2020-11-03 12:00:00,208.08,208.24,207.62,207.75,3900.0,208.08,208.24,207.62,207.75,3900.0
2020-11-03 12:05:00,207.63,207.79,207.31,207.72,5381.0,207.63,207.79,207.31,207.72,5381.0
2020-11-03 12:10:00,207.63,207.8,207.32,207.77,3751.0,207.63,207.8,207.32,207.77,3751.0
2020-11-03 12:15:00,207.7,208.34,207.69,208.2,4148.0,207.7,208.34,207.69,208.2,4148.0
2020-11-03 12:20:00,208.24,208.53,208.22,208.39,1500.0,208.24,208.53,208.22,208.39,1500.0
2020-11-03 12:25:00,208.47,208.67,208.33,208.53,4145.0,208.47,208.67,208.33,208.53,4145.0
2020-11-03 12:30:00,208.45,208.59,208.29,208.57,4000.0,208.45,208.59,208.29,208.57,4000.0
2020-11-03 12:35:00,208.51,208.51,207.97,207.97,1251.0,208.51,208.51,207.97,207.97,1251.0
2020-11-03 12:40:00,207.97,208.31,207.97,208.22,2200.0,207.97,208.31,207.97,208.22,2200.0
2020-11-03 12:45:00,208.11,208.57,208.08,208.27,4745.0,208.11,208.57,208.08,208.27,4745.0
2020-11-03 12:50:00,208.28,208.35,208.0,208.0,6000.0,208.28,208.35,208.0,208.0,6000.0
2020-11-03 12:55:00,208.04,208.19,207.74,207.96,6934.0,208.04,208.19,207.74,207.96,6934.0
2020-11-03 13:00:00,208.08,208.35,208.06,208.2,5500.0,208.08,208.35,208.06,208.2,5500.0
2020-11-03 13:05:00,208.27,208.27,207.97,208.02,4197.0,208.27,208.27,207.97,208.02,4197.0
2020-11-03 13:10:00,208.0,208.2,207.81,208.0,22200.0,208.0,208.2,207.81,208.0,22200.0
2020-11-03 13:15:00,207.89,208.12,207.84,208.03,3899.0,207.89,208.12,207.84,208.03,3899.0
2020-11-03 13:20:00,208.17,208.18,207.75,208.06,4200.0,208.17,208.18,207.75,208.06,4200.0
2020-11-03 13:25:00,208.08,208.08,207.65,207.73,1700.0,208.08,208.08,207.65,207.73,1700.0
2020-11-03 13:30:00,208.01,208.12,207.72,207.72,4100.0,208.01,208.12,207.72,207.72,4100.0
2020-11-03 13:35:00,207.61,207.78,207.31,207.4,3275.0,207.61,207.78,207.31,207.4,3275.0
2020-11-03 13:40:00,207.39,207.52,207.11,207.42,3355.0,207.39,207.52,207.11,207.42,3355.0
2020-11-03 13:45:00,207.36,207.37,206.94,206.96,2158.0,207.36,207.37,206.94,206.96,2158.0
2020-11-03 13:50:00,206.86,207.07,206.5,206.54,3742.0,206.86,207.07,206.5,206.54,3742.0
2020-11-03 13:55:00,206.55,206.77,206.51,206.68,5697.0,206.55,206.77,206.51,206.68,5697.0
2020-11-03 14:00:00,206.63,207.03,206.63,206.85,5796.0,206.63,207.03,206.63,206.85,5796.0
2020-11-03 14:05:00,206.84,206.84,206.11,206.3,7155.0,206.84,206.84,206.11,206.3,7155.0
2020-11-03 14:10:00,206.52,207.42,206.5,207.32,17911.0,206.52,207.42,206.5,207.32,17911.0
2020-11-03 14:15:00,207.42,207.89,207.31,207.88,8334.0,207.42,207.89,207.31,207.88,8334.0
2020-11-03 14:20:00,207.78,208.02,207.75,207.93,8629.0,207.78,208.02,207.75,207.93,8629.0
2020-11-03 14:25:00,208.17,208.25,207.61,207.77,4100.0,208.17,208.25,207.61,207.77,4100.0
2020-11-03 14:30:00,207.8,208.3,207.72,208.28,12021.0,207.8,208.3,207.72,208.28,12021.0
2020-11-03 14:35:00,208.18,208.32,208.06,208.09,4600.0,208.18,208.32,208.06,208.09,4600.0
2020-11-03 14:40:00,207.98,207.98,207.64,207.76,1920.0,207.98,207.98,207.64,207.76,1920.0
2020-11-03 14:45:00,207.71,207.87,207.49,207.73,4155.0,207.71,207.87,207.49,207.73,4155.0
2020-11-03 14:50:00,207.73,207.86,207.55,207.83,3385.0,207.73,207.86,207.55,207.83,3385.0
2020-11-03 14:55:00,207.78,207.78,207.49,207.76,6069.0,207.78,207.78,207.49,207.76,6069.0
2020-11-03 15:00:00,207.8,207.8,206.85,206.85,12297.0,207.8,207.8,206.85,206.85,12297.0
2020-11-03 15:05:00,206.89,207.18,206.89,206.96,4100.0,206.89,207.18,206.89,206.96,4100.0
2020-11-03 15:10:00,207.13,207.27,206.96,207.06,5796.0,207.13,207.27,206.96,207.06,5796.0
2020-11-03 15:15:00,207.16,207.2,206.96,207.15,2975.0,207.16,207.2,206.96,207.15,2975.0
2020-11-03 15:20:00,207.07,207.5,207.04,207.43,36209.0,207.07,207.5,207.04,207.43,36209.0
2020-11-03 15:25:00,207.49,208.28,207.45,208.11,10988.0,207.49,208.28,207.45,208.11,10988.0
2020-11-03 15:30:00,208.07,208.09,207.55,208.07,12680.0,208.07,208.09,207.55,208.07,12680.0
2020-11-03 15:35:00,208.14,208.35,207.92,208.08,15150.0,208.14,208.35,207.92,208.08,15150.0
2020-11-03 15:40:00,208.03,208.46,207.82,208.0,35284.0,208.03,208.46,207.82,208.0,35284.0
2020-11-03 15:45:00,208.02,208.72,208.02,208.55,19961.0,208.02,208.72,208.02,208.55,19961.0
2020-11-03 15:50:00,208.55,209.34,208.18,209.26,32605.0,208.55,209.34,208.18,209.26,32605.0
2020-11-03 15:55:00,209.14,209.4,208.7,209.09,99452.0,209.14,209.4,208.7,209.09,99452.0
2020-11-04 09:30:00,219.09,224.78,219.09,224.13,120235.0,219.09,224.78,219.09,224.13,120235.0
2020-11-04 09:35:00,224.23,224.23,220.34,221.53,71308.0,224.23,224.23,220.34,221.53,71308.0
2020-11-04 09:40:00,221.69,221.85,219.29,220.46,26058.0,221.69,221.85,219.29,220.46,26058.0
2020-11-04 09:45:00,220.59,220.99,219.59,219.64,25098.0,220.59,220.99,219.59,219.64,25098.0
2020-11-04 09:50:00,219.89,220.07,218.29,219.16,25740.0,219.89,220.07,218.29,219.16,25740.0
2020-11-04 09:55:00,218.99,220.06,218.57,219.66,12210.0,218.99,220.06,218.57,219.66,12210.0
2020-11-04 10:00:00,219.71,220.54,219.18,220.4,20552.0,219.71,220.54,219.18,220.4,20552.0
2020-11-04 10:05:00,220.67,221.74,220.52,221.53,26573.0,220.67,221.74,220.52,221.53,26573.0
2020-11-04 10:10:00,221.5,221.72,220.84,221.2,18989.0,221.5,221.72,220.84,221.2,18989.0
2020-11-04 10:15:00,221.25,221.63,220.83,221.33,15195.0,221.25,221.63,220.83,221.33,15195.0
2020-11-04 10:20:00,221.31,221.99,221.11,221.56,12283.0,221.31,221.99,221.11,221.56,12283.0
2020-11-04 10:25:00,221.4,221.79,220.87,220.96,31646.0,221.4,221.79,220.87,220.96,31646.0
2020-11-04 10:30:00,221.26,221.57,220.2,220.21,17230.0,221.26,221.57,220.2,220.21,17230.0
2020-11-04 10:35:00,220.28,220.46,218.75,219.01,6058.0,220.28,220.46,218.75,219.01,6058.0
2020-11-04 10:40:00,219.13,219.39,218.67,218.68,13379.0,219.13,219.39,218.67,218.68,13379.0
2020-11-04 10:45:00,218.87,219.08,218.34,218.47,33755.0,218.87,219.08,218.34,218.47,33755.0
2020-11-04 10:50:00,218.58,219.33,217.97,219.27,24135.0,218.58,219.33,217.97,219.27,24135.0
2020-11-04 10:55:00,219.22,219.22,218.29,218.42,24497.0,219.22,219.22,218.29,218.42,24497.0
2020-11-04 11:00:00,218.26,218.69,217.88,218.26,12089.0,218.26,218.69,217.88,218.26,12089.0
2020-11-04 11:05:00,218.17,218.78,218.02,218.31,6248.0,218.17,218.78,218.02,218.31,6248.0
2020-11-04 11:10:00,218.25,218.74,218.24,218.62,4543.0,218.25,218.74,218.24,218.62,4543.0
2020-11-04 11:15:00,218.74,218.74,218.12,218.5,10433.0,218.74,218.74,218.12,218.5,10433.0
2020-11-04 11:20:00,218.58,218.81,218.21,218.21,17032.0,218.58,218.81,218.21,218.21,17032.0
2020-11-04 11:25:00,218.09,218.4,217.62,217.97,9850.0,218.09,218.4,217.62,217.97,9850.0
2020-11-04 11:30:00,218.09,218.39,217.87,218.1,15576.0,218.09,218.39,217.87,218.1,15576.0
2020-11-04 11:35:00,218.18,218.35,218.07,218.08,15142.0,218.18,218.35,218.07,218.08,15142.0
2020-11-04 11:40:00,218.17,218.71,218.08,218.64,8686.0,218.17,218.71,218.08,218.64,8686.0
2020-11-04 11:45:00,218.58,218.87,218.37,218.74,18157.0,218.58,218.87,218.37,218.74,18157.0
2020-11-04 11:50:00,218.78,218.78,218.02,218.32,9690.0,218.78,218.78,218.02,218.32,9690.0
2020-11-04 11:55:00,218.43,218.75,218.32,218.45,8609.0,218.43,218.75,218.32,218.45,8609.0
2020-11-04 12:00:00,218.56,218.73,218.4,218.44,8824.0,218.56,218.73,218.4,218.44,8824.0
2020-11-04 12:05:00,218.5,218.65,218.25,218.31,13307.0,218.5,218.65,218.25,218.31,13307.0
2020-11-04 12:10:00,218.34,218.73,218.29,218.36,25012.0,218.34,218.73,218.29,218.36,25012.0
2020-11-04 12:15:00,218.37,218.6,218.0,218.56,32498.0,218.37,218.6,218.0,218.56,32498.0
2020-11-04 12:20:00,218.43,218.79,218.3,218.64,24742.0,218.43,218.79,218.3,218.64,24742.0
2020-11-04 12:25:00,218.63,219.32,218.37,219.32,24486.0,218.63,219.32,218.37,219.32,24486.0
2020-11-04 12:30:00,219.83,220.0,219.34,219.43,9734.0,219.83,220.0,219.34,219.43,9734.0
2020-11-04 12:35:00,219.44,219.58,218.91,219.1,7381.0,219.44,219.58,218.91,219.1,7381.0
2020-11-04 12:40:00,219.1,219.6,219.1,219.46,6674.0,219.1,219.6,219.1,219.46,6674.0
2020-11-04 12:45:00,219.5,219.58,218.95,219.03,8275.0,219.5,219.58,218.95,219.03,8275.0
2020-11-04 12:50:00,218.98,219.13,218.42,218.67,34611.0,218.98,219.13,218.42,218.67,34611.0
2020-11-04 12:55:00,218.58,219.0,218.56,218.61,9290.0,218.58,219.0,218.56,218.61,9290.0
2020-11-04 13:00:00,218.67,218.77,218.15,218.75,4963.0,218.67,218.77,218.15,218.75,4963.0
2020-11-04 13:05:00,218.81,218.82,217.92,218.25,6918.0,218.81,218.82,217.92,218.25,6918.0
2020-11-04 13:10:00,218.14,218.16,217.75,217.83,6284.0,218.14,218.16,217.75,217.83,6284.0
2020-11-04 13:15:00,217.67,218.23,217.67,217.92,8780.0,217.67,218.23,217.67,217.92,8780.0
2020-11-04 13:20:00,217.9,218.21,217.72,217.83,7027.0,217.9,218.21,217.72,217.83,7027.0
2020-11-04 13:25:00,217.73,218.1,217.69,218.03,5159.0,217.73,218.1,217.69,218.03,5159.0
2020-11-04 13:30:00,218.06,218.38,217.85,218.02,20753.0,218.06,218.38,217.85,218.02,20753.0
2020-11-04 13:35:00,218.07,218.07,217.44,217.63,16083.0,218.07,218.07,217.44,217.63,16083.0
2020-11-04 13:40:00,217.78,218.04,216.25,216.53,6359.0,217.78,218.04,216.25,216.53,6359.0
2020-11-04 13:45:00,216.58,217.07,215.81,215.92,11301.0,216.58,217.07,215.81,215.92,11301.0
2020-11-04 13:50:00,216.02,216.38,215.75,216.25,8110.0,216.02,216.38,215.75,216.25,8110.0
2020-11-04 13:55:00,216.46,217.14,216.13,216.22,17824.0,216.46,217.14,216.13,216.22,17824.0
2020-11-04 14:00:00,216.28,216.71,215.97,216.06,16262.0,216.28,216.71,215.97,216.06,16262.0
2020-11-04 14:05:00,216.09,217.16,216.08,216.52,9231.0,216.09,217.16,216.08,216.52,9231.0
2020-11-04 14:10:00,216.63,217.12,216.27,216.57,10993.0,216.63,217.12,216.27,216.57,10993.0
2020-11-04 14:15:00,216.61,216.67,215.14,215.83,23098.0,216.61,216.67,215.14,215.83,23098.0
2020-11-04 14:20:00,215.84,216.7,215.76,216.23,11748.0,215.84,216.7,215.76,216.23,11748.0
2020-11-04 14:25:00,216.32,216.32,215.88,215.88,34354.0,216.32,216.32,215.88,215.88,34354.0
2020-11-04 14:30:00,216.11,216.19,215.51,215.83,36478.0,216.11,216.19,215.51,215.83,36478.0
2020-11-04 14:35:00,215.76,216.25,215.19,215.28,35361.0,215.76,216.25,215.19,215.28,35361.0
2020-11-04 14:40:00,215.21,215.67,215.11,215.25,27397.0,215.21,215.67,215.11,215.25,27397.0
2020-11-04 14:45:00,215.25,216.05,215.11,215.5,20954.0,215.25,216.05,215.11,215.5,20954.0
2020-11-04 14:50:00,215.64,215.81,215.39,215.41,49004.0,215.64,215.81,215.39,215.41,49004.0
2020-11-04 14:55:00,215.49,215.56,214.86,215.35,36949.0,215.49,215.56,214.86,215.35,36949.0
2020-11-04 15:00:00,215.34,216.2,215.25,215.62,25901.0,215.34,216.2,215.25,215.62,25901.0
2020-11-04 15:05:00,215.62,216.25,215.41,215.53,26842.0,215.62,216.25,215.41,215.53,26842.0
2020-11-04 15:10:00,215.44,215.67,215.06,215.63,15031.0,215.44,215.67,215.06,215.63,15031.0
2020-11-04 15:15:00,215.55,215.58,214.94,215.01,18192.0,215.55,215.58,214.94,215.01,18192.0
2020-11-04 15:20:00,215.01,215.41,214.92,215.09,25354.0,215.01,215.41,214.92,215.09,25354.0
2020-11-04 15:25:00,215.08,215.08,214.66,214.66,23701.0,215.08,215.08,214.66,214.66,23701.0
2020-11-04 15:30:00,214.71,215.34,214.54,215.03,31328.0,214.71,215.34,214.54,215.03,31328.0
2020-11-04 15:35:00,215.13,215.59,214.63,215.01,36059.0,215.13,215.59,214.63,215.01,36059.0
2020-11-04 15:40:00,215.04,215.05,214.15,214.21,39988.0,215.04,215.05,214.15,214.21,39988.0
2020-11-04 15:45:00,214.22,214.41,213.91,213.99,104820.0,214.22,214.41,213.91,213.99,104820.0
2020-11-04 15:50:00,213.94,215.49,213.51,215.44,62709.0,213.94,215.49,213.51,215.44,62709.0
2020-11-04 15:55:00,215.45,215.51,214.83,215.24,150415.0,215.45,215.51,214.83,215.24,150415.0
2020-11-05 09:30:00,226.26,230.57,224.86,229.47,114061.0,226.26,230.57,224.86,229.47,114061.0
2020-11-05 09:35:00,229.44,231.23,228.31,230.32,46575.0,229.44,231.23,228.31,230.32,46575.0
2020-11-05 09:40:00,230.25,230.64,229.04,229.23,56768.0,230.25,230.64,229.04,229.23,56768.0
2020-11-05 09:45:00,229.14,230.38,228.27,230.21,60424.0,229.14,230.38,228.27,230.21,60424.0
2020-11-05 09:50:00,230.22,231.1,229.18,230.18,82062.0,230.22,231.1,229.18,230.18,82062.0
2020-11-05 09:55:00,230.05,231.43,229.29,229.74,71788.0,230.05,231.43,229.29,229.74,71788.0
2020-11-05 10:00:00,229.73,230.33,228.63,229.47,47729.0,229.73,230.33,228.63,229.47,47729.0
2020-11-05 10:05:00,229.31,229.61,228.52,229.25,34492.0,229.31,229.61,228.52,229.25,34492.0
2020-11-05 10:10:00,229.23,229.4,226.46,226.63,19979.0,229.23,229.4,226.46,226.63,19979.0
2020-11-05 10:15:00,226.76,227.53,225.74,227.24,12301.0,226.76,227.53,225.74,227.24,12301.0
2020-11-05 10:20:00,226.95,227.59,225.0,225.01,19570.0,226.95,227.59,225.0,225.01,19570.0
2020-11-05 10:25:00,225.07,225.81,224.69,225.81,11563.0,225.07,225.81,224.69,225.81,11563.0
2020-11-05 10:30:00,225.59,225.59,224.94,225.13,13598.0,225.59,225.59,224.94,225.13,13598.0
2020-11-05 10:35:00,225.13,225.97,224.95,225.02,15078.0,225.13,225.97,224.95,225.02,15078.0
2020-11-05 10:40:00,224.86,225.34,224.59,224.69,10586.0,224.86,225.34,224.59,224.69,10586.0
2020-11-05 10:45:00,224.39,224.93,223.83,224.69,16336.0,224.39,224.93,223.83,224.69,16336.0
2020-11-05 10:50:00,224.6,224.99,224.49,224.87,18851.0,224.6,224.99,224.49,224.87,18851.0
2020-11-05 10:55:00,224.86,225.3,224.6,225.3,22372.0,224.86,225.3,224.6,225.3,22372.0
2020-11-05 11:00:00,225.22,225.39,224.76,224.76,10893.0,225.22,225.39,224.76,224.76,10893.0
2020-11-05 11:05:00,224.84,225.15,224.42,224.95,14588.0,224.84,225.15,224.42,224.95,14588.0
2020-11-05 11:10:00,224.95,225.04,224.23,224.78,12779.0,224.95,225.04,224.23,224.78,12779.0
2020-11-05 11:15:00,224.9,225.0,224.29,224.5,10003.0,224.9,225.0,224.29,224.5,10003.0
2020-11-05 11:20:00,224.43,224.56,223.74,224.19,14836.0,224.43,224.56,223.74,224.19,14836.0
2020-11-05 11:25:00,224.14,224.81,223.86,224.8,52387.0,224.14,224.81,223.86,224.8,52387.0
2020-11-05 11:30:00,225.0,225.2,224.72,225.09,8091.0,225.0,225.2,224.72,225.09,8091.0
2020-11-05 11:35:00,225.14,225.14,224.38,224.77,9684.0,225.14,225.14,224.38,224.77,9684.0
2020-11-05 11:40:00,224.72,224.94,224.46,224.86,15591.0,224.72,224.94,224.46,224.86,15591.0
2020-11-05 11:45:00,225.07,225.31,224.9,225.31,6662.0,225.07,225.31,224.9,225.31,6662.0
2020-11-05 11:50:00,225.35,225.61,225.05,225.29,8500.0,225.35,225.61,225.05,225.29,8500.0
2020-11-05 11:55:00,225.41,225.52,225.02,225.02,6634.0,225.41,225.52,225.02,225.02,6634.0
2020-11-05 12:00:00,225.03,225.57,224.92,225.21,5453.0,225.03,225.57,224.92,225.21,5453.0
2020-11-05 12:05:00,225.25,225.76,224.98,225.76,3385.0,225.25,225.76,224.98,225.76,3385.0
2020-11-05 12:10:00,225.74,226.1,225.54,225.97,5305.0,225.74,226.1,225.54,225.97,5305.0
2020-11-05 12:15:00,225.97,226.36,224.87,224.87,22385.0,225.97,226.36,224.87,224.87,22385.0
2020-11-05 12:20:00,224.84,224.84,224.54,224.81,5048.0,224.84,224.84,224.54,224.81,5048.0
2020-11-05 12:25:00,224.75,224.86,224.11,224.19,3900.0,224.75,224.86,224.11,224.19,3900.0
2020-11-05 12:30:00,224.12,224.15,223.44,223.52,7232.0,224.12,224.15,223.44,223.52,7232.0
2020-11-05 12:35:00,223.43,224.48,223.42,224.48,4300.0,223.43,224.48,223.42,224.48,4300.0
2020-11-05 12:40:00,224.33,224.8,224.24,224.8,5715.0,224.33,224.8,224.24,224.8,5715.0
2020-11-05 12:45:00,224.88,225.0,224.72,224.98,3200.0,224.88,225.0,224.72,224.98,3200.0
2020-11-05 12:50:00,225.26,225.43,224.99,225.43,4783.0,225.26,225.43,224.99,225.43,4783.0
2020-11-05 12:55:00,225.39,225.48,225.26,225.34,4800.0,225.39,225.48,225.26,225.34,4800.0
2020-11-05 13:00:00,225.4,225.57,225.02,225.11,8207.0,225.4,225.57,225.02,225.11,8207.0
2020-11-05 13:05:00,225.05,225.37,225.02,225.36,4125.0,225.05,225.37,225.02,225.36,4125.0
2020-11-05 13:10:00,225.43,225.78,225.4,225.58,9444.0,225.43,225.78,225.4,225.58,9444.0
2020-11-05 13:15:00,225.56,225.59,225.29,225.39,5958.0,225.56,225.59,225.29,225.39,5958.0
2020-11-05 13:20:00,225.47,225.8,225.38,225.46,6543.0,225.47,225.8,225.38,225.46,6543.0
2020-11-05 13:25:00,225.49,225.54,225.27,225.44,4547.0,225.49,225.54,225.27,225.44,4547.0
2020-11-05 13:30:00,225.37,225.45,225.15,225.19,5790.0,225.37,225.45,225.15,225.19,5790.0
2020-11-05 13:35:00,225.15,225.61,225.14,225.59,6508.0,225.15,225.61,225.14,225.59,6508.0
2020-11-05 13:40:00,225.67,225.81,225.41,225.52,2982.0,225.67,225.81,225.41,225.52,2982.0
2020-11-05 13:45:00,225.58,225.8,225.34,225.58,4217.0,225.58,225.8,225.34,225.58,4217.0
2020-11-05 13:50:00,225.47,225.66,225.31,225.53,6200.0,225.47,225.66,225.31,225.53,6200.0
2020-11-05 13:55:00,225.48,225.6,225.42,225.48,2700.0,225.48,225.6,225.42,225.48,2700.0
2020-11-05 14:00:00,225.47,225.59,225.14,225.39,4699.0,225.47,225.59,225.14,225.39,4699.0
2020-11-05 14:05:00,225.26,225.26,224.45,224.58,8366.0,225.26,225.26,224.45,224.58,8366.0
2020-11-05 14:10:00,224.58,224.62,224.3,224.32,5899.0,224.58,224.62,224.3,224.32,5899.0
2020-11-05 14:15:00,224.36,224.85,224.19,224.34,6370.0,224.36,224.85,224.19,224.34,6370.0
2020-11-05 14:20:00,224.33,224.34,223.66,223.77,7752.0,224.33,224.34,223.66,223.77,7752.0
2020-11-05 14:25:00,223.82,224.97,223.78,224.76,5783.0,223.82,224.97,223.78,224.76,5783.0
2020-11-05 14:30:00,224.86,224.96,224.47,224.74,14330.0,224.86,224.96,224.47,224.74,14330.0
2020-11-05 14:35:00,224.62,224.63,224.0,224.44,5235.0,224.62,224.63,224.0,224.44,5235.0
2020-11-05 14:40:00,224.6,224.94,224.59,224.8,5064.0,224.6,224.94,224.59,224.8,5064.0
2020-11-05 14:45:00,224.8,224.92,224.48,224.51,6854.0,224.8,224.92,224.48,224.51,6854.0
2020-11-05 14:50:00,224.51,224.92,224.42,224.92,6548.0,224.51,224.92,224.42,224.92,6548.0
2020-11-05 14:55:00,224.99,225.26,224.83,225.16,6815.0,224.99,225.26,224.83,225.16,6815.0
2020-11-05 15:00:00,225.11,225.11,224.7,225.0,4549.0,225.11,225.11,224.7,225.0,4549.0
2020-11-05 15:05:00,225.02,225.02,224.41,224.52,5326.0,225.02,225.02,224.41,224.52,5326.0
2020-11-05 15:10:00,224.7,224.7,223.89,224.05,6850.0,224.7,224.7,223.89,224.05,6850.0
2020-11-05 15:15:00,224.25,224.36,224.17,224.33,5194.0,224.25,224.36,224.17,224.33,5194.0
2020-11-05 15:20:00,224.34,224.84,224.29,224.32,11798.0,224.34,224.84,224.29,224.32,11798.0
2020-11-05 15:25:00,224.33,224.67,224.29,224.67,6398.0,224.33,224.67,224.29,224.67,6398.0
2020-11-05 15:30:00,224.71,224.78,224.32,224.44,10490.0,224.71,224.78,224.32,224.44,10490.0
2020-11-05 15:35:00,224.63,224.65,223.94,224.22,11126.0,224.63,224.65,223.94,224.22,11126.0
2020-11-05 15:40:00,224.28,224.44,223.95,223.97,14710.0,224.28,224.44,223.95,223.97,14710.0
2020-11-05 15:45:00,223.88,224.03,223.62,223.75,16331.0,223.88,224.03,223.62,223.75,16331.0
2020-11-05 15:50:00,223.76,224.84,223.75,224.77,32767.0,223.76,224.84,223.75,224.77,32767.0
2020-11-05 15:55:00,224.83,225.25,224.63,225.23,61096.0,224.83,225.25,224.63,225.23,61096.0
2020-11-06 09:30:00,224.99,224.99,222.52,223.8,24165.0,224.99,224.99,222.52,223.8,24165.0
2020-11-06 09:35:00,223.52,223.52,221.01,221.01,8675.0,223.52,223.52,221.01,221.01,8675.0
2020-11-06 09:40:00,220.8,221.13,219.83,220.72,11389.0,220.8,221.13,219.83,220.72,11389.0
2020-11-06 09:45:00,220.58,221.19,220.41,220.97,34752.0,220.58,221.19,220.41,220.97,34752.0
2020-11-06 09:50:00,220.76,221.15,220.11,221.15,19949.0,220.76,221.15,220.11,221.15,19949.0
2020-11-06 09:55:00,220.89,220.89,219.22,220.25,27906.0,220.89,220.89,219.22,220.25,27906.0
2020-11-06 10:00:00,220.24,221.49,220.24,221.26,12660.0,220.24,221.49,220.24,221.26,12660.0
2020-11-06 10:05:00,221.45,222.47,221.45,222.24,11051.0,221.45,222.47,221.45,222.24,11051.0
2020-11-06 10:10:00,222.2,222.75,222.04,222.51,13339.0,222.2,222.75,222.04,222.51,13339.0
2020-11-06 10:15:00,222.57,223.41,222.56,223.03,9803.0,222.57,223.41,222.56,223.03,9803.0
2020-11-06 10:20:00,223.12,223.65,222.84,223.57,7757.0,223.12,223.65,222.84,223.57,7757.0
2020-11-06 10:25:00,223.57,224.07,223.29,224.07,8847.0,223.57,224.07,223.29,224.07,8847.0
2020-11-06 10:30:00,223.95,224.99,223.84,224.99,30152.0,223.95,224.99,223.84,224.99,30152.0
2020-11-06 10:35:00,224.99,225.6,224.97,225.36,19338.0,224.99,225.6,224.97,225.36,19338.0
2020-11-06 10:40:00,225.38,225.8,225.09,225.8,4727.0,225.38,225.8,225.09,225.8,4727.0
2020-11-06 10:45:00,225.62,225.94,225.39,225.72,7651.0,225.62,225.94,225.39,225.72,7651.0
2020-11-06 10:50:00,225.76,226.72,225.52,226.61,6131.0,225.76,226.72,225.52,226.61,6131.0
2020-11-06 10:55:00,226.61,226.85,225.79,225.94,41058.0,226.61,226.85,225.79,225.94,41058.0
2020-11-06 11:00:00,225.76,227.45,225.7,227.06,11350.0,225.76,227.45,225.7,227.06,11350.0
2020-11-06 11:05:00,227.05,227.55,227.05,227.55,7300.0,227.05,227.55,227.05,227.55,7300.0
2020-11-06 11:10:00,227.49,227.81,226.64,226.89,5094.0,227.49,227.81,226.64,226.89,5094.0
2020-11-06 11:15:00,226.5,227.22,226.48,227.16,3540.0,226.5,227.22,226.48,227.16,3540.0
2020-11-06 11:20:00,227.17,227.17,226.41,226.58,2570.0,227.17,227.17,226.41,226.58,2570.0
2020-11-06 11:25:00,226.64,227.15,226.49,226.81,5152.0,226.64,227.15,226.49,226.81,5152.0
2020-11-06 11:30:00,226.94,227.04,226.69,227.04,1500.0,226.94,227.04,226.69,227.04,1500.0
2020-11-06 11:35:00,226.84,227.4,226.83,227.33,5354.0,226.84,227.4,226.83,227.33,5354.0
2020-11-06 11:40:00,227.06,227.41,226.69,226.79,3315.0,227.06,227.41,226.69,226.79,3315.0
2020-11-06 11:45:00,226.98,227.33,226.75,227.14,6200.0,226.98,227.33,226.75,227.14,6200.0
2020-11-06 11:50:00,226.9,226.97,226.2,226.2,5292.0,226.9,226.97,226.2,226.2,5292.0
2020-11-06 11:55:00,226.07,226.15,225.72,225.9,3295.0,226.07,226.15,225.72,225.9,3295.0
2020-11-06 12:00:00,225.82,226.63,225.82,226.6,5081.0,225.82,226.63,225.82,226.6,5081.0
2020-11-06 12:05:00,226.84,226.86,226.28,226.59,4676.0,226.84,226.86,226.28,226.59,4676.0
2020-11-06 12:10:00,226.76,226.96,226.44,226.44,1777.0,226.76,226.96,226.44,226.44,1777.0
2020-11-06 12:15:00,226.51,226.51,226.04,226.46,1701.0,226.51,226.51,226.04,226.46,1701.0
2020-11-06 12:20:00,226.37,226.71,226.34,226.67,3870.0,226.37,226.71,226.34,226.67,3870.0
2020-11-06 12:25:00,226.67,226.74,226.09,226.33,3231.0,226.67,226.74,226.09,226.33,3231.0
2020-11-06 12:30:00,226.32,226.69,226.32,226.56,2493.0,226.32,226.69,226.32,226.56,2493.0
2020-11-06 12:35:00,226.39,226.47,225.99,226.17,3790.0,226.39,226.47,225.99,226.17,3790.0
2020-11-06 12:40:00,226.11,226.24,225.96,226.11,1200.0,226.11,226.24,225.96,226.11,1200.0
2020-11-06 12:45:00,225.82,225.99,225.63,225.99,2386.0,225.82,225.99,225.63,225.99,2386.0
2020-11-06 12:50:00,226.03,226.24,225.9,225.9,1205.0,226.03,226.24,225.9,225.9,1205.0
2020-11-06 12:55:00,225.85,226.36,225.85,226.31,2439.0,225.85,226.36,225.85,226.31,2439.0
2020-11-06 13:00:00,226.54,226.82,226.36,226.82,2402.0,226.54,226.82,226.36,226.82,2402.0
2020-11-06 13:05:00,226.69,226.69,226.15,226.41,9035.0,226.69,226.69,226.15,226.41,9035.0
2020-11-06 13:10:00,226.41,226.65,226.07,226.3,20500.0,226.41,226.65,226.07,226.3,20500.0
2020-11-06 13:15:00,226.36,226.39,226.06,226.09,7181.0,226.36,226.39,226.06,226.09,7181.0
2020-11-06 13:20:00,226.08,226.11,225.63,226.11,3200.0,226.08,226.11,225.63,226.11,3200.0
2020-11-06 13:25:00,226.24,226.24,225.83,225.84,2601.0,226.24,226.24,225.83,225.84,2601.0
2020-11-06 13:30:00,225.79,225.88,225.63,225.7,4495.0,225.79,225.88,225.63,225.7,4495.0
2020-11-06 13:35:00,225.63,225.7,225.4,225.49,7086.0,225.63,225.7,225.4,225.49,7086.0
2020-11-06 13:40:00,225.51,226.15,225.51,226.0,10012.0,225.51,226.15,225.51,226.0,10012.0
2020-11-06 13:45:00,226.05,226.31,225.5,225.66,4609.0,226.05,226.31,225.5,225.66,4609.0
2020-11-06 13:50:00,225.74,225.74,225.4,225.46,6156.0,225.74,225.74,225.4,225.46,6156.0
2020-11-06 13:55:00,225.56,226.29,225.5,226.02,8107.0,225.56,226.29,225.5,226.02,8107.0
2020-11-06 14:00:00,225.98,226.12,225.86,225.92,4785.0,225.98,226.12,225.86,225.92,4785.0
2020-11-06 14:05:00,225.99,226.15,225.89,226.01,2162.0,225.99,226.15,225.89,226.01,2162.0
2020-11-06 14:10:00,225.94,226.06,225.9,226.05,2540.0,225.94,226.06,225.9,226.05,2540.0
2020-11-06 14:15:00,226.09,226.12,225.6,225.6,12325.0,226.09,226.12,225.6,225.6,12325.0
2020-11-06 14:20:00,225.42,225.58,225.33,225.5,4126.0,225.42,225.58,225.33,225.5,4126.0
2020-11-06 14:25:00,225.44,225.76,225.37,225.63,6841.0,225.44,225.76,225.37,225.63,6841.0
2020-11-06 14:30:00,225.94,225.94,225.66,225.66,2900.0,225.94,225.94,225.66,225.66,2900.0
2020-11-06 14:35:00,225.88,225.9,225.56,225.78,4326.0,225.88,225.9,225.56,225.78,4326.0
2020-11-06 14:40:00,225.66,225.7,225.0,225.0,6651.0,225.66,225.7,225.0,225.0,6651.0
2020-11-06 14:45:00,224.98,225.12,224.78,225.12,8636.0,224.98,225.12,224.78,225.12,8636.0
2020-11-06 14:50:00,225.13,225.42,225.04,225.14,3149.0,225.13,225.42,225.04,225.14,3149.0
2020-11-06 14:55:00,225.07,225.23,224.89,225.23,4046.0,225.07,225.23,224.89,225.23,4046.0
2020-11-06 15:00:00,225.14,225.24,224.64,224.92,4578.0,225.14,225.24,224.64,224.92,4578.0
2020-11-06 15:05:00,224.88,225.46,224.75,225.27,3800.0,224.88,225.46,224.75,225.27,3800.0
2020-11-06 15:10:00,225.27,225.41,225.0,225.03,11750.0,225.27,225.41,225.0,225.03,11750.0
2020-11-06 15:15:00,225.06,225.25,224.85,224.88,4382.0,225.06,225.25,224.85,224.88,4382.0
2020-11-06 15:20:00,224.77,225.11,224.59,224.84,5771.0,224.77,225.11,224.59,224.84,5771.0
2020-11-06 15:25:00,224.9,225.17,224.78,225.04,5370.0,224.9,225.17,224.78,225.04,5370.0
2020-11-06 15:30:00,225.11,225.49,224.9,224.96,7254.0,225.11,225.49,224.9,224.96,7254.0
2020-11-06 15:35:00,224.89,225.21,224.58,224.72,22997.0,224.89,225.21,224.58,224.72,22997.0
2020-11-06 15:40:00,224.8,225.35,224.8,225.26,19285.0,224.8,225.35,224.8,225.26,19285.0
2020-11-06 15:45:00,225.29,225.56,225.13,225.39,36366.0,225.29,225.56,225.13,225.39,36366.0
2020-11-06 15:50:00,225.3,225.41,224.71,225.29,26100.0,225.3,225.41,224.71,225.29,26100.0
2020-11-06 15:55:00,225.33,225.7,224.98,224.99,54919.0,225.33,225.7,224.98,224.99,54919.0
2020-11-09 09:30:00,222.28,224.49,218.59,219.57,55260.0,222.28,224.49,218.59,219.57,55260.0
2020-11-09 09:35:00,219.77,220.54,219.13,219.53,41806.0,219.77,220.54,219.13,219.53,41806.0
2020-11-09 09:40:00,219.67,221.02,219.54,220.89,75456.0,219.67,221.02,219.54,220.89,75456.0
2020-11-09 09:45:00,220.88,221.68,219.98,221.67,57453.0,220.88,221.68,219.98,221.67,57453.0
2020-11-09 09:50:00,221.27,224.18,221.27,224.11,17755.0,221.27,224.18,221.27,224.11,17755.0
2020-11-09 09:55:00,223.64,224.65,222.86,224.42,14541.0,223.64,224.65,222.86,224.42,14541.0
2020-11-09 10:00:00,224.4,224.99,223.73,224.18,19882.0,224.4,224.99,223.73,224.18,19882.0
2020-11-09 10:05:00,224.31,224.61,223.72,224.61,12125.0,224.31,224.61,223.72,224.61,12125.0
2020-11-09 10:10:00,224.63,226.17,224.16,225.56,26977.0,224.63,226.17,224.16,225.56,26977.0
2020-11-09 10:15:00,226.15,227.6,226.15,227.54,10140.0,226.15,227.6,226.15,227.54,10140.0
2020-11-09 10:20:00,227.47,228.41,227.09,228.4,15164.0,227.47,228.41,227.09,228.4,15164.0
2020-11-09 10:25:00,228.41,228.67,227.31,227.35,19403.0,228.41,228.67,227.31,227.35,19403.0
2020-11-09 10:30:00,227.39,228.64,227.39,228.64,16500.0,227.39,228.64,227.39,228.64,16500.0
2020-11-09 10:35:00,228.3,228.48,226.98,227.14,15201.0,228.3,228.48,226.98,227.14,15201.0
2020-11-09 10:40:00,227.18,228.18,227.07,228.09,11030.0,227.18,228.18,227.07,228.09,11030.0
2020-11-09 10:45:00,227.83,227.9,227.01,227.02,10841.0,227.83,227.9,227.01,227.02,10841.0
2020-11-09 10:50:00,226.85,227.45,226.24,226.75,26718.0,226.85,227.45,226.24,226.75,26718.0
2020-11-09 10:55:00,226.55,226.76,225.82,226.36,19593.0,226.55,226.76,225.82,226.36,19593.0
2020-11-09 11:00:00,226.38,226.54,225.03,225.03,9205.0,226.38,226.54,225.03,225.03,9205.0
2020-11-09 11:05:00,225.14,225.14,223.62,224.68,13243.0,225.14,225.14,223.62,224.68,13243.0
2020-11-09 11:10:00,224.53,225.53,224.14,225.14,9058.0,224.53,225.53,224.14,225.14,9058.0
2020-11-09 11:15:00,225.02,226.5,224.75,226.33,10219.0,225.02,226.5,224.75,226.33,10219.0
2020-11-09 11:20:00,226.77,226.96,226.26,226.4,9168.0,226.77,226.96,226.26,226.4,9168.0
2020-11-09 11:25:00,226.44,226.71,226.0,226.13,8418.0,226.44,226.71,226.0,226.13,8418.0
2020-11-09 11:30:00,226.07,226.07,225.41,225.83,30684.0,226.07,226.07,225.41,225.83,30684.0
2020-11-09 11:35:00,225.82,226.75,225.47,226.38,10567.0,225.82,226.75,225.47,226.38,10567.0
2020-11-09 11:40:00,226.3,227.48,225.82,227.48,6938.0,226.3,227.48,225.82,227.48,6938.0
2020-11-09 11:45:00,227.36,228.12,227.34,227.93,16546.0,227.36,228.12,227.34,227.93,16546.0
2020-11-09 11:50:00,227.62,228.13,227.05,228.13,7000.0,227.62,228.13,227.05,228.13,7000.0
2020-11-09 11:55:00,228.09,228.54,227.24,228.31,11550.0,228.09,228.54,227.24,228.31,11550.0
2020-11-09 12:00:00,228.36,228.95,227.6,227.95,5500.0,228.36,228.95,227.6,227.95,5500.0
2020-11-09 12:05:00,227.95,228.43,227.67,227.67,5000.0,227.95,228.43,227.67,227.67,5000.0
2020-11-09 12:10:00,227.43,227.43,226.22,226.23,9477.0,227.43,227.43,226.22,226.23,9477.0
2020-11-09 12:15:00,226.26,226.66,226.11,226.24,5141.0,226.26,226.66,226.11,226.24,5141.0
2020-11-09 12:20:00,226.09,227.14,226.09,226.9,2775.0,226.09,227.14,226.09,226.9,2775.0
2020-11-09 12:25:00,227.04,227.35,226.61,227.16,10657.0,227.04,227.35,226.61,227.16,10657.0
2020-11-09 12:30:00,227.0,227.25,226.76,227.07,2722.0,227.0,227.25,226.76,227.07,2722.0
2020-11-09 12:35:00,227.0,227.76,226.92,227.59,10112.0,227.0,227.76,226.92,227.59,10112.0
2020-11-09 12:40:00,227.44,227.63,227.08,227.35,7547.0,227.44,227.63,227.08,227.35,7547.0
2020-11-09 12:45:00,227.4,227.53,226.67,226.96,7936.0,227.4,227.53,226.67,226.96,7936.0
2020-11-09 12:50:00,226.96,227.13,226.61,226.73,3387.0,226.96,227.13,226.61,226.73,3387.0
2020-11-09 12:55:00,226.55,227.5,226.55,227.5,4155.0,226.55,227.5,226.55,227.5,4155.0
2020-11-09 13:00:00,227.75,228.21,227.29,227.37,3879.0,227.75,228.21,227.29,227.37,3879.0
2020-11-09 13:05:00,227.3,227.44,227.0,227.0,4326.0,227.3,227.44,227.0,227.0,4326.0
2020-11-09 13:10:00,227.08,227.89,227.08,227.61,4236.0,227.08,227.89,227.08,227.61,4236.0
2020-11-09 13:15:00,227.58,227.78,226.92,226.92,5572.0,227.58,227.78,226.92,226.92,5572.0
2020-11-09 13:20:00,226.96,227.78,226.96,227.48,4914.0,226.96,227.78,226.96,227.48,4914.0
2020-11-09 13:25:00,227.42,227.51,226.72,227.21,4617.0,227.42,227.51,226.72,227.21,4617.0
2020-11-09 13:30:00,227.32,227.4,226.87,227.04,3143.0,227.32,227.4,226.87,227.04,3143.0
2020-11-09 13:35:00,226.88,227.78,226.88,227.65,4314.0,226.88,227.78,226.88,227.65,4314.0
2020-11-09 13:40:00,227.63,227.63,227.06,227.41,12959.0,227.63,227.63,227.06,227.41,12959.0
2020-11-09 13:45:00,227.55,227.97,227.33,227.97,13444.0,227.55,227.97,227.33,227.97,13444.0
2020-11-09 13:50:00,227.84,228.17,227.45,227.45,4802.0,227.84,228.17,227.45,227.45,4802.0
2020-11-09 13:55:00,227.35,228.19,227.17,228.05,7100.0,227.35,228.19,227.17,228.05,7100.0
2020-11-09 14:00:00,227.99,228.17,227.75,228.12,14219.0,227.99,228.17,227.75,228.12,14219.0
2020-11-09 14:05:00,228.11,228.27,227.89,227.95,5567.0,228.11,228.27,227.89,227.95,5567.0
2020-11-09 14:10:00,227.99,228.07,227.61,227.82,13624.0,227.99,228.07,227.61,227.82,13624.0
2020-11-09 14:15:00,227.64,227.82,227.17,227.42,9517.0,227.64,227.82,227.17,227.42,9517.0
2020-11-09 14:20:00,227.4,227.61,226.53,226.54,14756.0,227.4,227.61,226.53,226.54,14756.0
2020-11-09 14:25:00,226.38,227.26,226.35,226.35,10704.0,226.38,227.26,226.35,226.35,10704.0
2020-11-09 14:30:00,226.26,226.26,225.49,225.65,6209.0,226.26,226.26,225.49,225.65,6209.0
2020-11-09 14:35:00,225.51,226.17,225.5,225.95,4149.0,225.51,226.17,225.5,225.95,4149.0
2020-11-09 14:40:00,225.8,226.36,225.55,226.13,13379.0,225.8,226.36,225.55,226.13,13379.0
2020-11-09 14:45:00,226.32,226.41,225.93,226.19,12341.0,226.32,226.41,225.93,226.19,12341.0
2020-11-09 14:50:00,226.16,226.27,225.36,225.48,4958.0,226.16,226.27,225.36,225.48,4958.0
2020-11-09 14:55:00,225.57,225.82,225.33,225.45,3000.0,225.57,225.82,225.33,225.45,3000.0
2020-11-09 15:00:00,225.52,225.96,225.52,225.92,7580.0,225.52,225.96,225.52,225.92,7580.0
2020-11-09 15:05:00,225.97,226.39,225.81,225.96,8227.0,225.97,226.39,225.81,225.96,8227.0
2020-11-09 15:10:00,225.96,226.25,225.75,226.03,7244.0,225.96,226.25,225.75,226.03,7244.0
2020-11-09 15:15:00,226.16,226.4,225.89,226.07,11549.0,226.16,226.4,225.89,226.07,11549.0
2020-11-09 15:20:00,226.03,226.03,225.2,225.53,8894.0,226.03,226.03,225.2,225.53,8894.0
2020-11-09 15:25:00,225.54,225.58,224.67,224.79,6781.0,225.54,225.58,224.67,224.79,6781.0
2020-11-09 15:30:00,224.81,225.2,224.81,224.88,9545.0,224.81,225.2,224.81,224.88,9545.0
2020-11-09 15:35:00,224.85,225.34,224.57,225.34,10933.0,224.85,225.34,224.57,225.34,10933.0
2020-11-09 15:40:00,225.42,225.45,224.74,225.13,10485.0,225.42,225.45,224.74,225.13,10485.0
2020-11-09 15:45:00,225.14,225.3,224.18,224.19,14999.0,225.14,225.3,224.18,224.19,14999.0
2020-11-09 15:50:00,223.99,224.37,223.29,224.05,37211.0,223.99,224.37,223.29,224.05,37211.0
2020-11-09 15:55:00,224.0,224.13,223.27,223.45,63594.0,224.0,224.13,223.27,223.45,63594.0
2020-11-10 09:30:00,220.77,222.2,220.48,221.64,31119.0,220.77,222.2,220.48,221.64,31119.0
2020-11-10 09:35:00,222.17,222.17,219.06,219.19,7739.0,222.17,222.17,219.06,219.19,7739.0
2020-11-10 09:40:00,219.23,219.65,218.25,218.25,10738.0,219.23,219.65,218.25,218.25,10738.0
2020-11-10 09:45:00,218.42,218.5,217.07,218.35,8955.0,218.42,218.5,217.07,218.35,8955.0
2020-11-10 09:50:00,218.21,219.37,217.45,217.9,5626.0,218.21,219.37,217.45,217.9,5626.0
2020-11-10 09:55:00,217.28,217.91,216.2,216.35,17526.0,217.28,217.91,216.2,216.35,17526.0
2020-11-10 10:00:00,216.34,216.83,215.11,216.82,17570.0,216.34,216.83,215.11,216.82,17570.0
2020-11-10 10:05:00,216.71,216.74,215.94,216.4,8912.0,216.71,216.74,215.94,216.4,8912.0
2020-11-10 10:10:00,216.25,216.25,214.45,214.45,9898.0,216.25,216.25,214.45,214.45,9898.0
2020-11-10 10:15:00,214.45,214.8,213.5,214.06,21427.0,214.45,214.8,213.5,214.06,21427.0
2020-11-10 10:20:00,214.19,214.87,213.59,213.59,12973.0,214.19,214.87,213.59,213.59,12973.0
2020-11-10 10:25:00,213.54,213.55,211.81,212.46,17152.0,213.54,213.55,211.81,212.46,17152.0
2020-11-10 10:30:00,212.26,212.87,211.76,212.12,19034.0,212.26,212.87,211.76,212.12,19034.0
2020-11-10 10:35:00,212.14,212.28,210.93,211.13,25256.0,212.14,212.28,210.93,211.13,25256.0
2020-11-10 10:40:00,211.15,211.15,209.99,210.54,18627.0,211.15,211.15,209.99,210.54,18627.0
2020-11-10 10:45:00,210.48,211.69,210.26,211.43,10265.0,210.48,211.69,210.26,211.43,10265.0
2020-11-10 10:50:00,211.43,212.9,211.08,212.89,9332.0,211.43,212.9,211.08,212.89,9332.0
2020-11-10 10:55:00,212.63,213.39,212.6,213.38,10928.0,212.63,213.39,212.6,213.38,10928.0
2020-11-10 11:00:00,213.49,214.56,213.29,214.55,8764.0,213.49,214.56,213.29,214.55,8764.0
2020-11-10 11:05:00,214.57,215.51,214.54,215.31,8447.0,214.57,215.51,214.54,215.31,8447.0
2020-11-10 11:10:00,215.3,215.59,214.8,214.93,8775.0,215.3,215.59,214.8,214.93,8775.0
2020-11-10 11:15:00,214.98,215.45,214.19,214.57,7543.0,214.98,215.45,214.19,214.57,7543.0
2020-11-10 11:20:00,214.72,215.05,214.37,214.77,8206.0,214.72,215.05,214.37,214.77,8206.0
2020-11-10 11:25:00,214.88,215.62,214.87,215.55,3587.0,214.88,215.62,214.87,215.55,3587.0
2020-11-10 11:30:00,215.59,216.13,215.5,215.7,3181.0,215.59,216.13,215.5,215.7,3181.0
2020-11-10 11:35:00,215.3,216.22,215.21,216.22,5201.0,215.3,216.22,215.21,216.22,5201.0
2020-11-10 11:40:00,216.22,217.21,216.22,217.07,2550.0,216.22,217.21,216.22,217.07,2550.0
2020-11-10 11:45:00,217.18,217.94,217.18,217.85,6109.0,217.18,217.94,217.18,217.85,6109.0
2020-11-10 11:50:00,217.84,217.85,216.38,216.67,4680.0,217.84,217.85,216.38,216.67,4680.0
2020-11-10 11:55:00,216.6,217.08,216.39,216.39,3048.0,216.6,217.08,216.39,216.39,3048.0
2020-11-10 12:00:00,216.21,217.54,216.12,217.25,3371.0,216.21,217.54,216.12,217.25,3371.0
2020-11-10 12:05:00,217.25,218.01,216.95,217.89,2580.0,217.25,218.01,216.95,217.89,2580.0
2020-11-10 12:10:00,217.71,217.98,217.33,217.75,4728.0,217.71,217.98,217.33,217.75,4728.0
2020-11-10 12:15:00,217.45,217.52,217.13,217.36,3837.0,217.45,217.52,217.13,217.36,3837.0
2020-11-10 12:20:00,217.34,217.54,216.25,216.67,8497.0,217.34,217.54,216.25,216.67,8497.0
2020-11-10 12:25:00,216.59,216.63,215.29,215.29,7698.0,216.59,216.63,215.29,215.29,7698.0
2020-11-10 12:30:00,215.34,215.68,215.19,215.46,5539.0,215.34,215.68,215.19,215.46,5539.0
2020-11-10 12:35:00,215.28,215.28,214.32,214.45,11999.0,215.28,215.28,214.32,214.45,11999.0
2020-11-10 12:40:00,214.29,215.07,214.29,214.68,6617.0,214.29,215.07,214.29,214.68,6617.0
2020-11-10 12:45:00,214.49,215.28,214.35,215.02,5203.0,214.49,215.28,214.35,215.02,5203.0
2020-11-10 12:50:00,214.91,215.15,214.56,214.86,5220.0,214.91,215.15,214.56,214.86,5220.0
2020-11-10 12:55:00,215.0,215.16,214.39,214.61,16196.0,215.0,215.16,214.39,214.61,16196.0
2020-11-10 13:00:00,214.72,215.44,214.63,215.39,14983.0,214.72,215.44,214.63,215.39,14983.0
2020-11-10 13:05:00,215.49,215.63,215.12,215.15,5351.0,215.49,215.63,215.12,215.15,5351.0
2020-11-10 13:10:00,215.16,215.22,214.63,214.72,4040.0,215.16,215.22,214.63,214.72,4040.0
2020-11-10 13:15:00,214.72,214.72,213.96,213.96,6051.0,214.72,214.72,213.96,213.96,6051.0
2020-11-10 13:20:00,213.86,213.88,213.02,213.02,3900.0,213.86,213.88,213.02,213.02,3900.0
2020-11-10 13:25:00,213.04,213.36,212.6,212.79,9506.0,213.04,213.36,212.6,212.79,9506.0
2020-11-10 13:30:00,212.78,212.78,211.51,211.7,6330.0,212.78,212.78,211.51,211.7,6330.0
2020-11-10 13:35:00,211.75,212.5,211.65,212.19,7522.0,211.75,212.5,211.65,212.19,7522.0
2020-11-10 13:40:00,212.31,212.49,212.06,212.21,5231.0,212.31,212.49,212.06,212.21,5231.0
2020-11-10 13:45:00,212.11,212.25,211.86,212.11,8825.0,212.11,212.25,211.86,212.11,8825.0
2020-11-10 13:50:00,212.29,213.0,212.29,212.65,4539.0,212.29,213.0,212.29,212.65,4539.0
2020-11-10 13:55:00,212.52,212.92,212.02,212.1,66460.0,212.52,212.92,212.02,212.1,66460.0
2020-11-10 14:00:00,212.18,212.91,212.17,212.91,9320.0,212.18,212.91,212.17,212.91,9320.0
2020-11-10 14:05:00,213.23,213.23,212.33,212.42,4814.0,213.23,213.23,212.33,212.42,4814.0
2020-11-10 14:10:00,212.33,212.33,211.5,211.68,10356.0,212.33,212.33,211.5,211.68,10356.0
2020-11-10 14:15:00,211.77,211.79,211.33,211.46,8136.0,211.77,211.79,211.33,211.46,8136.0
2020-11-10 14:20:00,211.62,211.72,210.5,211.67,10683.0,211.62,211.72,210.5,211.67,10683.0
2020-11-10 14:25:00,211.71,211.78,210.55,210.74,5965.0,211.71,211.78,210.55,210.74,5965.0
2020-11-10 14:30:00,210.86,212.14,210.86,211.71,4420.0,210.86,212.14,210.86,211.71,4420.0
2020-11-10 14:35:00,211.61,212.15,211.22,212.15,2221.0,211.61,212.15,211.22,212.15,2221.0
2020-11-10 14:40:00,212.12,212.61,211.98,212.32,12887.0,212.12,212.61,211.98,212.32,12887.0
2020-11-10 14:45:00,212.23,212.62,211.7,211.96,7935.0,212.23,212.62,211.7,211.96,7935.0
2020-11-10 14:50:00,211.84,212.99,211.79,212.82,6049.0,211.84,212.99,211.79,212.82,6049.0
2020-11-10 14:55:00,212.76,213.12,212.34,212.57,15316.0,212.76,213.12,212.34,212.57,15316.0
2020-11-10 15:00:00,212.49,212.6,211.8,211.8,3300.0,212.49,212.6,211.8,211.8,3300.0
2020-11-10 15:05:00,211.84,212.05,211.07,211.27,5950.0,211.84,212.05,211.07,211.27,5950.0
2020-11-10 15:10:00,211.21,211.87,211.09,211.09,4828.0,211.21,211.87,211.09,211.09,4828.0
2020-11-10 15:15:00,211.16,211.94,211.16,211.94,6336.0,211.16,211.94,211.16,211.94,6336.0
2020-11-10 15:20:00,211.91,212.39,211.91,212.21,6720.0,211.91,212.39,211.91,212.21,6720.0
2020-11-10 15:25:00,212.21,213.04,211.93,213.04,7649.0,212.21,213.04,211.93,213.04,7649.0
2020-11-10 15:30:00,212.89,213.81,212.88,213.65,16313.0,212.89,213.81,212.88,213.65,16313.0
2020-11-10 15:35:00,213.57,213.61,212.74,213.14,16265.0,213.57,213.61,212.74,213.14,16265.0
2020-11-10 15:40:00,213.26,213.53,212.84,213.16,15030.0,213.26,213.53,212.84,213.16,15030.0
2020-11-10 15:45:00,213.27,213.4,212.94,213.4,17707.0,213.27,213.4,212.94,213.4,17707.0
2020-11-10 15:50:00,213.56,214.02,213.05,213.82,41254.0,213.56,214.02,213.05,213.82,41254.0
2020-11-10 15:55:00,213.82,214.3,213.48,213.94,61660.0,213.82,214.3,213.48,213.94,61660.0
2020-11-11 09:30:00,216.43,217.83,214.39,216.46,68975.0,216.43,217.83,214.39,216.46,68975.0
2020-11-11 09:35:00,216.31,219.85,216.08,219.27,20228.0,216.31,219.85,216.08,219.27,20228.0
2020-11-11 09:40:00,219.52,221.0,219.22,220.72,21822.0,219.52,221.0,219.22,220.72,21822.0
2020-11-11 09:45:00,221.09,221.1,219.25,220.09,21400.0,221.09,221.1,219.25,220.09,21400.0
2020-11-11 09:50:00,220.43,220.5,219.6,220.42,25084.0,220.43,220.5,219.6,220.42,25084.0
2020-11-11 09:55:00,220.64,220.77,219.53,219.6,23072.0,220.64,220.77,219.53,219.6,23072.0
2020-11-11 10:00:00,219.64,220.29,219.55,219.57,10591.0,219.64,220.29,219.55,219.57,10591.0
2020-11-11 10:05:00,219.71,220.38,219.65,220.12,6494.0,219.71,220.38,219.65,220.12,6494.0
2020-11-11 10:10:00,220.31,220.73,219.82,220.73,35928.0,220.31,220.73,219.82,220.73,35928.0
2020-11-11 10:15:00,220.88,221.55,220.74,220.78,14162.0,220.88,221.55,220.74,220.78,14162.0
2020-11-11 10:20:00,220.85,220.9,220.16,220.41,17910.0,220.85,220.9,220.16,220.41,17910.0
2020-11-11 10:25:00,220.22,221.01,220.03,220.55,10189.0,220.22,221.01,220.03,220.55,10189.0
2020-11-11 10:30:00,220.64,220.97,220.08,220.09,3628.0,220.64,220.97,220.08,220.09,3628.0
2020-11-11 10:35:00,219.99,220.25,219.32,219.53,6600.0,219.99,220.25,219.32,219.53,6600.0
2020-11-11 10:40:00,219.41,219.88,218.88,218.95,6253.0,219.41,219.88,218.88,218.95,6253.0
2020-11-11 10:45:00,219.09,219.5,218.79,219.1,10318.0,219.09,219.5,218.79,219.1,10318.0
2020-11-11 10:50:00,219.08,219.64,218.96,219.49,3317.0,219.08,219.64,218.96,219.49,3317.0
2020-11-11 10:55:00,219.55,219.65,219.28,219.6,3727.0,219.55,219.65,219.28,219.6,3727.0
2020-11-11 11:00:00,219.45,219.6,218.84,219.16,2750.0,219.45,219.6,218.84,219.16,2750.0
2020-11-11 11:05:00,219.17,219.4,218.79,219.03,2917.0,219.17,219.4,218.79,219.03,2917.0
2020-11-11 11:10:00,218.96,219.48,218.96,219.44,4801.0,218.96,219.48,218.96,219.44,4801.0
2020-11-11 11:15:00,219.27,219.65,219.27,219.65,3250.0,219.27,219.65,219.27,219.65,3250.0
2020-11-11 11:20:00,219.8,220.09,219.72,219.79,2140.0,219.8,220.09,219.72,219.79,2140.0
2020-11-11 11:25:00,219.67,220.25,219.56,219.58,2056.0,219.67,220.25,219.56,219.58,2056.0
2020-11-11 11:30:00,219.7,219.77,219.42,219.59,3070.0,219.7,219.77,219.42,219.59,3070.0
2020-11-11 11:35:00,219.47,219.62,219.3,219.62,2812.0,219.47,219.62,219.3,219.62,2812.0
2020-11-11 11:40:00,219.84,219.88,219.56,219.88,900.0,219.84,219.88,219.56,219.88,900.0
2020-11-11 11:45:00,219.89,220.61,219.75,220.61,2707.0,219.89,220.61,219.75,220.61,2707.0
2020-11-11 11:50:00,220.59,220.77,220.55,220.69,2827.0,220.59,220.77,220.55,220.69,2827.0
2020-11-11 11:55:00,220.78,220.83,220.58,220.8,1216.0,220.78,220.83,220.58,220.8,1216.0
2020-11-11 12:00:00,220.8,220.81,220.56,220.68,2940.0,220.8,220.81,220.56,220.68,2940.0
2020-11-11 12:05:00,220.59,220.75,220.33,220.65,2700.0,220.59,220.75,220.33,220.65,2700.0
2020-11-11 12:10:00,220.66,220.88,220.34,220.34,1892.0,220.66,220.88,220.34,220.34,1892.0
2020-11-11 12:15:00,220.16,220.3,219.9,220.28,3203.0,220.16,220.3,219.9,220.28,3203.0
2020-11-11 12:20:00,220.29,220.8,220.29,220.8,5155.0,220.29,220.8,220.29,220.8,5155.0
2020-11-11 12:25:00,220.65,220.69,220.45,220.56,5156.0,220.65,220.69,220.45,220.56,5156.0
2020-11-11 12:30:00,220.53,220.69,220.47,220.63,2379.0,220.53,220.69,220.47,220.63,2379.0
2020-11-11 12:35:00,220.37,220.41,220.21,220.38,3647.0,220.37,220.41,220.21,220.38,3647.0
2020-11-11 12:40:00,220.41,220.7,220.15,220.35,7000.0,220.41,220.7,220.15,220.35,7000.0
2020-11-11 12:45:00,220.22,220.43,220.19,220.21,1517.0,220.22,220.43,220.19,220.21,1517.0
2020-11-11 12:50:00,220.22,220.54,220.18,220.31,3476.0,220.22,220.54,220.18,220.31,3476.0
2020-11-11 12:55:00,220.34,220.41,219.82,220.13,7499.0,220.34,220.41,219.82,220.13,7499.0
2020-11-11 13:00:00,220.03,220.4,219.96,220.4,6090.0,220.03,220.4,219.96,220.4,6090.0
2020-11-11 13:05:00,220.3,220.8,220.2,220.75,7066.0,220.3,220.8,220.2,220.75,7066.0
2020-11-11 13:10:00,220.69,220.89,220.68,220.89,3291.0,220.69,220.89,220.68,220.89,3291.0
2020-11-11 13:15:00,220.9,221.09,220.68,221.01,2788.0,220.9,221.09,220.68,221.01,2788.0
2020-11-11 13:20:00,220.94,221.14,220.91,221.0,1694.0,220.94,221.14,220.91,221.0,1694.0
2020-11-11 13:25:00,220.94,221.0,220.54,220.56,4971.0,220.94,221.0,220.54,220.56,4971.0
2020-11-11 13:30:00,220.62,220.88,220.5,220.5,3439.0,220.62,220.88,220.5,220.5,3439.0
2020-11-11 13:35:00,220.43,221.15,220.37,221.15,4275.0,220.43,221.15,220.37,221.15,4275.0
2020-11-11 13:40:00,221.15,221.26,220.93,220.93,3015.0,221.15,221.26,220.93,220.93,3015.0
2020-11-11 13:45:00,221.09,221.09,220.66,220.84,1534.0,221.09,221.09,220.66,220.84,1534.0
2020-11-11 13:50:00,220.91,220.92,220.45,220.64,4666.0,220.91,220.92,220.45,220.64,4666.0
2020-11-11 13:55:00,220.7,220.98,220.51,220.81,6178.0,220.7,220.98,220.51,220.81,6178.0
2020-11-11 14:00:00,220.94,221.29,220.8,221.0,5486.0,220.94,221.29,220.8,221.0,5486.0
2020-11-11 14:05:00,220.92,221.18,220.89,220.89,6012.0,220.92,221.18,220.89,220.89,6012.0
2020-11-11 14:10:00,220.96,221.02,220.65,220.68,6025.0,220.96,221.02,220.65,220.68,6025.0
2020-11-11 14:15:00,220.63,220.63,220.09,220.16,4266.0,220.63,220.63,220.09,220.16,4266.0
2020-11-11 14:20:00,220.11,220.3,219.14,219.5,15379.0,220.11,220.3,219.14,219.5,15379.0
2020-11-11 14:25:00,219.46,219.46,219.12,219.15,6920.0,219.46,219.46,219.12,219.15,6920.0
2020-11-11 14:30:00,219.12,219.35,218.96,219.02,5863.0,219.12,219.35,218.96,219.02,5863.0
2020-11-11 14:35:00,218.96,219.29,218.91,219.1,4900.0,218.96,219.29,218.91,219.1,4900.0
2020-11-11 14:40:00,218.93,219.18,218.72,219.18,5301.0,218.93,219.18,218.72,219.18,5301.0
2020-11-11 14:45:00,219.09,219.09,218.08,218.14,10374.0,219.09,219.09,218.08,218.14,10374.0
2020-11-11 14:50:00,218.13,218.22,217.98,218.05,13905.0,218.13,218.22,217.98,218.05,13905.0
2020-11-11 14:55:00,218.11,218.27,217.85,217.96,10729.0,218.11,218.27,217.85,217.96,10729.0
2020-11-11 15:00:00,218.07,218.4,218.07,218.31,4551.0,218.07,218.4,218.07,218.31,4551.0
2020-11-11 15:05:00,218.3,218.46,218.17,218.44,5800.0,218.3,218.46,218.17,218.44,5800.0
2020-11-11 15:10:00,218.47,218.62,218.21,218.45,9148.0,218.47,218.62,218.21,218.45,9148.0
2020-11-11 15:15:00,218.42,218.46,218.12,218.2,5952.0,218.42,218.46,218.12,218.2,5952.0
2020-11-11 15:20:00,218.12,218.12,217.69,217.84,6223.0,218.12,218.12,217.69,217.84,6223.0
2020-11-11 15:25:00,217.83,218.13,217.79,217.93,7334.0,217.83,218.13,217.79,217.93,7334.0
2020-11-11 15:30:00,217.88,217.96,217.67,217.68,8298.0,217.88,217.96,217.67,217.68,8298.0
2020-11-11 15:35:00,217.64,217.87,217.34,217.87,15567.0,217.64,217.87,217.34,217.87,15567.0
2020-11-11 15:40:00,217.8,218.25,217.8,218.2,12347.0,217.8,218.25,217.8,218.2,12347.0
2020-11-11 15:45:00,218.19,218.66,218.16,218.58,15073.0,218.19,218.66,218.16,218.58,15073.0
2020-11-11 15:50:00,218.48,219.03,218.13,218.63,31832.0,218.48,219.03,218.13,218.63,31832.0
2020-11-11 15:55:00,218.63,218.83,218.45,218.62,50239.0,218.63,218.83,218.45,218.62,50239.0
2020-11-12 09:30:00,220.14,221.32,219.47,220.48,26847.0,220.14,221.32,219.47,220.48,26847.0
2020-11-12 09:35:00,220.46,222.74,220.46,222.7,15015.0,220.46,222.74,220.46,222.7,15015.0
2020-11-12 09:40:00,222.79,223.89,222.65,223.42,15206.0,222.79,223.89,222.65,223.42,15206.0
2020-11-12 09:45:00,223.61,223.76,221.9,222.25,8267.0,223.61,223.76,221.9,222.25,8267.0
2020-11-12 09:50:00,222.51,223.47,222.48,223.32,5491.0,222.51,223.47,222.48,223.32,5491.0
2020-11-12 09:55:00,223.17,223.8,222.66,223.43,8526.0,223.17,223.8,222.66,223.43,8526.0
2020-11-12 10:00:00,223.5,223.96,223.05,223.71,11424.0,223.5,223.96,223.05,223.71,11424.0
2020-11-12 10:05:00,223.93,224.39,223.03,223.89,6697.0,223.93,224.39,223.03,223.89,6697.0
2020-11-12 10:10:00,223.92,224.07,222.91,223.62,17081.0,223.92,224.07,222.91,223.62,17081.0
2020-11-12 10:15:00,223.59,223.75,222.64,222.67,6238.0,223.59,223.75,222.64,222.67,6238.0
2020-11-12 10:20:00,222.67,223.02,222.36,222.38,4328.0,222.67,223.02,222.36,222.38,4328.0
2020-11-12 10:25:00,222.7,222.7,221.78,222.27,3528.0,222.7,222.7,221.78,222.27,3528.0
2020-11-12 10:30:00,222.23,223.0,222.03,222.8,4088.0,222.23,223.0,222.03,222.8,4088.0
2020-11-12 10:35:00,222.83,223.06,222.6,222.89,4130.0,222.83,223.06,222.6,222.89,4130.0
2020-11-12 10:40:00,223.0,223.68,222.92,223.17,3316.0,223.0,223.68,222.92,223.17,3316.0
2020-11-12 10:45:00,223.03,223.05,222.43,222.71,2458.0,223.03,223.05,222.43,222.71,2458.0
2020-11-12 10:50:00,222.74,222.93,221.77,221.93,7924.0,222.74,222.93,221.77,221.93,7924.0
2020-11-12 10:55:00,221.98,222.55,221.69,221.94,4754.0,221.98,222.55,221.69,221.94,4754.0
2020-11-12 11:00:00,222.12,222.61,222.12,222.44,2816.0,222.12,222.61,222.12,222.44,2816.0
2020-11-12 11:05:00,222.56,222.68,222.33,222.42,2101.0,222.56,222.68,222.33,222.42,2101.0
2020-11-12 11:10:00,222.27,222.28,221.81,221.81,2761.0,222.27,222.28,221.81,221.81,2761.0
2020-11-12 11:15:00,221.75,222.34,221.74,222.34,3751.0,221.75,222.34,221.74,222.34,3751.0
2020-11-12 11:20:00,222.47,222.69,222.31,222.4,4309.0,222.47,222.69,222.31,222.4,4309.0
2020-11-12 11:25:00,222.36,222.63,222.04,222.63,6454.0,222.36,222.63,222.04,222.63,6454.0
2020-11-12 11:30:00,222.58,222.58,222.11,222.28,4804.0,222.58,222.58,222.11,222.28,4804.0
2020-11-12 11:35:00,222.31,222.44,221.99,222.18,5570.0,222.31,222.44,221.99,222.18,5570.0
2020-11-12 11:40:00,222.12,222.14,221.81,221.87,3307.0,222.12,222.14,221.81,221.87,3307.0
2020-11-12 11:45:00,221.8,221.98,221.49,221.74,3551.0,221.8,221.98,221.49,221.74,3551.0
2020-11-12 11:50:00,221.8,222.69,221.8,222.69,3823.0,221.8,222.69,221.8,222.69,3823.0
2020-11-12 11:55:00,222.53,223.03,222.53,222.83,3615.0,222.53,223.03,222.53,222.83,3615.0
2020-11-12 12:00:00,222.84,223.13,222.84,222.97,4719.0,222.84,223.13,222.84,222.97,4719.0
2020-11-12 12:05:00,223.0,223.07,222.81,222.9,6410.0,223.0,223.07,222.81,222.9,6410.0
2020-11-12 12:10:00,223.01,223.1,222.59,222.75,14299.0,223.01,223.1,222.59,222.75,14299.0
2020-11-12 12:15:00,222.71,222.71,221.61,221.68,7453.0,222.71,222.71,221.61,221.68,7453.0
2020-11-12 12:20:00,221.81,222.02,221.14,221.14,8991.0,221.81,222.02,221.14,221.14,8991.0
2020-11-12 12:25:00,221.03,221.08,220.33,220.37,6700.0,221.03,221.08,220.33,220.37,6700.0
2020-11-12 12:30:00,220.36,221.11,220.35,221.11,6576.0,220.36,221.11,220.35,221.11,6576.0
2020-11-12 12:35:00,221.04,221.56,220.97,221.36,9890.0,221.04,221.56,220.97,221.36,9890.0
2020-11-12 12:40:00,221.36,221.66,221.04,221.26,6934.0,221.36,221.66,221.04,221.26,6934.0
2020-11-12 12:45:00,221.13,221.13,219.82,219.82,7917.0,221.13,221.13,219.82,219.82,7917.0
2020-11-12 12:50:00,219.97,220.11,219.51,219.58,12494.0,219.97,220.11,219.51,219.58,12494.0
2020-11-12 12:55:00,219.69,219.97,219.48,219.92,6325.0,219.69,219.97,219.48,219.92,6325.0
2020-11-12 13:00:00,220.01,220.61,219.9,220.57,3838.0,220.01,220.61,219.9,220.57,3838.0
2020-11-12 13:05:00,220.42,220.64,220.31,220.47,4278.0,220.42,220.64,220.31,220.47,4278.0
2020-11-12 13:10:00,220.57,220.98,220.08,220.94,9905.0,220.57,220.98,220.08,220.94,9905.0
2020-11-12 13:15:00,220.97,221.06,220.34,220.74,7607.0,220.97,221.06,220.34,220.74,7607.0
2020-11-12 13:20:00,220.61,220.83,220.32,220.5,11154.0,220.61,220.83,220.32,220.5,11154.0
2020-11-12 13:25:00,220.67,221.03,220.16,220.16,3192.0,220.67,221.03,220.16,220.16,3192.0
2020-11-12 13:30:00,220.14,220.57,219.93,220.35,5193.0,220.14,220.57,219.93,220.35,5193.0
2020-11-12 13:35:00,220.46,220.72,220.46,220.58,2510.0,220.46,220.72,220.46,220.58,2510.0
2020-11-12 13:40:00,220.63,221.14,220.63,221.01,10802.0,220.63,221.14,220.63,221.01,10802.0
2020-11-12 13:45:00,221.05,221.16,220.92,221.03,4962.0,221.05,221.16,220.92,221.03,4962.0
2020-11-12 13:50:00,221.1,221.95,221.1,221.95,6044.0,221.1,221.95,221.1,221.95,6044.0
2020-11-12 13:55:00,221.98,222.16,221.77,221.84,13805.0,221.98,222.16,221.77,221.84,13805.0
2020-11-12 14:00:00,221.58,222.05,221.4,221.97,4702.0,221.58,222.05,221.4,221.97,4702.0
2020-11-12 14:05:00,221.92,222.05,220.91,220.95,4975.0,221.92,222.05,220.91,220.95,4975.0
2020-11-12 14:10:00,220.85,220.86,220.25,220.25,4206.0,220.85,220.86,220.25,220.25,4206.0
2020-11-12 14:15:00,220.16,220.21,219.77,219.78,7155.0,220.16,220.21,219.77,219.78,7155.0
2020-11-12 14:20:00,219.76,219.88,219.46,219.81,9644.0,219.76,219.88,219.46,219.81,9644.0
2020-11-12 14:25:00,219.79,220.07,219.48,219.7,7455.0,219.79,220.07,219.48,219.7,7455.0
2020-11-12 14:30:00,219.7,220.18,219.32,219.65,5258.0,219.7,220.18,219.32,219.65,5258.0
2020-11-12 14:35:00,219.63,219.84,219.54,219.59,6195.0,219.63,219.84,219.54,219.59,6195.0
2020-11-12 14:40:00,219.5,219.62,218.92,218.96,7512.0,219.5,219.62,218.92,218.96,7512.0
2020-11-12 14:45:00,218.94,219.08,218.84,218.84,6792.0,218.94,219.08,218.84,218.84,6792.0
2020-11-12 14:50:00,218.85,219.44,218.75,219.28,7635.0,218.85,219.44,218.75,219.28,7635.0
2020-11-12 14:55:00,219.28,219.67,218.94,219.09,6180.0,219.28,219.67,218.94,219.09,6180.0
2020-11-12 15:00:00,219.13,219.14,218.86,218.89,7279.0,219.13,219.14,218.86,218.89,7279.0
2020-11-12 15:05:00,218.85,219.14,218.61,219.09,6100.0,218.85,219.14,218.61,219.09,6100.0
2020-11-12 15:10:00,219.3,220.04,219.14,220.04,5057.0,219.3,220.04,219.14,220.04,5057.0
2020-11-12 15:15:00,219.89,220.52,219.83,220.4,13996.0,219.89,220.52,219.83,220.4,13996.0
2020-11-12 15:20:00,220.46,220.57,220.1,220.26,8052.0,220.46,220.57,220.1,220.26,8052.0
2020-11-12 15:25:00,220.32,220.55,219.93,220.22,6870.0,220.32,220.55,219.93,220.22,6870.0
2020-11-12 15:30:00,220.11,220.17,219.64,219.94,6698.0,220.11,220.17,219.64,219.94,6698.0
2020-11-12 15:35:00,219.8,219.87,219.27,219.87,6335.0,219.8,219.87,219.27,219.87,6335.0
2020-11-12 15:40:00,219.88,219.93,219.0,219.0,10106.0,219.88,219.93,219.0,219.0,10106.0
2020-11-12 15:45:00,219.08,219.47,218.84,219.47,10523.0,219.08,219.47,218.84,219.47,10523.0
2020-11-12 15:50:00,219.39,219.58,218.98,219.52,29217.0,219.39,219.58,218.98,219.52,29217.0
2020-11-12 15:55:00,219.5,220.13,219.37,219.81,64435.0,219.5,220.13,219.37,219.81,64435.0
2020-11-13 09:30:00,220.83,222.95,220.36,221.27,18065.0,220.83,222.95,220.36,221.27,18065.0
2020-11-13 09:35:00,221.29,222.62,220.76,222.31,4684.0,221.29,222.62,220.76,222.31,4684.0
2020-11-13 09:40:00,222.35,222.39,221.61,222.39,4408.0,222.35,222.39,221.61,222.39,4408.0
2020-11-13 09:45:00,222.48,223.61,222.48,223.36,9837.0,222.48,223.61,222.48,223.36,9837.0
2020-11-13 09:50:00,223.12,223.62,222.72,223.61,16981.0,223.12,223.62,222.72,223.61,16981.0
2020-11-13 09:55:00,223.75,223.8,222.7,222.87,10199.0,223.75,223.8,222.7,222.87,10199.0
2020-11-13 10:00:00,222.72,223.17,221.46,221.87,11229.0,222.72,223.17,221.46,221.87,11229.0
2020-11-13 10:05:00,221.84,221.92,220.86,220.94,7803.0,221.84,221.92,220.86,220.94,7803.0
2020-11-13 10:10:00,220.75,221.39,220.54,221.34,21148.0,220.75,221.39,220.54,221.34,21148.0
2020-11-13 10:15:00,221.65,221.8,220.83,221.01,5036.0,221.65,221.8,220.83,221.01,5036.0
2020-11-13 10:20:00,221.12,221.54,221.1,221.33,5850.0,221.12,221.54,221.1,221.33,5850.0
2020-11-13 10:25:00,221.14,221.71,221.02,221.62,6222.0,221.14,221.71,221.02,221.62,6222.0
2020-11-13 10:30:00,221.51,221.73,220.18,220.18,6700.0,221.51,221.73,220.18,220.18,6700.0
2020-11-13 10:35:00,220.03,220.19,219.67,219.88,8254.0,220.03,220.19,219.67,219.88,8254.0
2020-11-13 10:40:00,219.92,220.43,219.36,219.61,8080.0,219.92,220.43,219.36,219.61,8080.0
2020-11-13 10:45:00,219.76,220.44,219.44,220.44,3800.0,219.76,220.44,219.44,220.44,3800.0
2020-11-13 10:50:00,220.54,220.63,219.69,219.96,5003.0,220.54,220.63,219.69,219.96,5003.0
2020-11-13 10:55:00,219.85,219.85,218.47,218.97,17358.0,219.85,219.85,218.47,218.97,17358.0
2020-11-13 11:00:00,218.98,219.42,218.83,219.29,4893.0,218.98,219.42,218.83,219.29,4893.0
2020-11-13 11:05:00,219.35,220.2,219.16,220.06,6327.0,219.35,220.2,219.16,220.06,6327.0
2020-11-13 11:10:00,219.78,220.35,219.5,219.53,9795.0,219.78,220.35,219.5,219.53,9795.0
2020-11-13 11:15:00,219.63,220.86,219.62,220.43,4839.0,219.63,220.86,219.62,220.43,4839.0
2020-11-13 11:20:00,220.51,220.93,220.45,220.93,2200.0,220.51,220.93,220.45,220.93,2200.0
2020-11-13 11:25:00,220.83,220.91,220.34,220.34,4303.0,220.83,220.91,220.34,220.34,4303.0
2020-11-13 11:30:00,220.51,220.51,220.01,220.37,1919.0,220.51,220.51,220.01,220.37,1919.0
2020-11-13 11:35:00,220.3,221.14,220.22,221.01,1501.0,220.3,221.14,220.22,221.01,1501.0
2020-11-13 11:40:00,220.87,221.3,220.87,221.3,3192.0,220.87,221.3,220.87,221.3,3192.0
2020-11-13 11:45:00,221.27,221.56,221.16,221.38,4330.0,221.27,221.56,221.16,221.38,4330.0
2020-11-13 11:50:00,221.48,221.89,221.45,221.58,5921.0,221.48,221.89,221.45,221.58,5921.0
2020-11-13 11:55:00,221.53,222.0,221.47,221.51,2800.0,221.53,222.0,221.47,221.51,2800.0
2020-11-13 12:00:00,221.45,221.54,221.04,221.04,2293.0,221.45,221.54,221.04,221.04,2293.0
2020-11-13 12:05:00,221.05,221.61,221.05,221.13,4665.0,221.05,221.61,221.05,221.13,4665.0
2020-11-13 12:10:00,221.25,221.8,221.25,221.36,3949.0,221.25,221.8,221.25,221.36,3949.0
2020-11-13 12:15:00,221.34,221.74,221.34,221.41,1501.0,221.34,221.74,221.34,221.41,1501.0
2020-11-13 12:20:00,221.17,221.47,221.14,221.26,2344.0,221.17,221.47,221.14,221.26,2344.0
2020-11-13 12:25:00,221.5,221.88,221.44,221.44,2268.0,221.5,221.88,221.44,221.44,2268.0
2020-11-13 12:30:00,221.52,221.76,221.33,221.65,1117.0,221.52,221.76,221.33,221.65,1117.0
2020-11-13 12:35:00,221.64,221.87,221.55,221.73,1902.0,221.64,221.87,221.55,221.73,1902.0
2020-11-13 12:40:00,221.92,222.2,221.92,222.03,3687.0,221.92,222.2,221.92,222.03,3687.0
2020-11-13 12:45:00,222.01,222.36,221.93,222.26,2800.0,222.01,222.36,221.93,222.26,2800.0
2020-11-13 12:50:00,222.1,222.13,221.79,221.79,4200.0,222.1,222.13,221.79,221.79,4200.0
2020-11-13 12:55:00,221.81,222.2,221.81,222.14,4209.0,221.81,222.2,221.81,222.14,4209.0
2020-11-13 13:00:00,222.18,222.18,221.38,221.49,6243.0,222.18,222.18,221.38,221.49,6243.0
2020-11-13 13:05:00,221.38,221.49,221.23,221.39,4417.0,221.38,221.49,221.23,221.39,4417.0
2020-11-13 13:10:00,221.43,221.43,221.02,221.05,4773.0,221.43,221.43,221.02,221.05,4773.0
2020-11-13 13:15:00,221.15,221.15,220.78,220.89,19565.0,221.15,221.15,220.78,220.89,19565.0
2020-11-13 13:20:00,220.94,220.94,220.65,220.77,2311.0,220.94,220.94,220.65,220.77,2311.0
2020-11-13 13:25:00,220.67,220.94,220.49,220.5,3600.0,220.67,220.94,220.49,220.5,3600.0
2020-11-13 13:30:00,220.45,220.57,220.31,220.34,1600.0,220.45,220.57,220.31,220.34,1600.0
2020-11-13 13:35:00,220.17,220.17,219.9,219.96,5465.0,220.17,220.17,219.9,219.96,5465.0
2020-11-13 13:40:00,219.9,219.9,219.55,219.6,3645.0,219.9,219.9,219.55,219.6,3645.0
2020-11-13 13:45:00,219.63,219.87,219.29,219.29,5227.0,219.63,219.87,219.29,219.29,5227.0
2020-11-13 13:50:00,219.44,219.83,219.43,219.78,4138.0,219.44,219.83,219.43,219.78,4138.0
2020-11-13 13:55:00,219.58,219.92,219.58,219.66,3746.0,219.58,219.92,219.58,219.66,3746.0
2020-11-13 14:00:00,219.69,220.03,219.67,220.03,9879.0,219.69,220.03,219.67,220.03,9879.0
2020-11-13 14:05:00,220.06,220.43,219.67,219.78,7106.0,220.06,220.43,219.67,219.78,7106.0
2020-11-13 14:10:00,219.62,219.63,219.11,219.11,7894.0,219.62,219.63,219.11,219.11,7894.0
2020-11-13 14:15:00,219.05,219.16,218.87,219.09,10601.0,219.05,219.16,218.87,219.09,10601.0
2020-11-13 14:20:00,219.12,219.92,219.11,219.59,6529.0,219.12,219.92,219.11,219.59,6529.0
2020-11-13 14:25:00,219.59,219.75,219.25,219.25,1944.0,219.59,219.75,219.25,219.25,1944.0
2020-11-13 14:30:00,219.14,219.24,218.82,218.9,4011.0,219.14,219.24,218.82,218.9,4011.0
2020-11-13 14:35:00,218.91,220.0,218.9,220.0,24868.0,218.91,220.0,218.9,220.0,24868.0
2020-11-13 14:40:00,220.1,220.53,220.03,220.09,7999.0,220.1,220.53,220.03,220.09,7999.0
2020-11-13 14:45:00,220.03,220.14,219.91,220.12,1529.0,220.03,220.14,219.91,220.12,1529.0
2020-11-13 14:50:00,220.06,220.55,219.93,220.54,13952.0,220.06,220.55,219.93,220.54,13952.0
2020-11-13 14:55:00,220.58,220.76,220.45,220.58,4026.0,220.58,220.76,220.45,220.58,4026.0
2020-11-13 15:00:00,220.65,221.1,220.6,220.96,8091.0,220.65,221.1,220.6,220.96,8091.0
2020-11-13 15:05:00,220.94,221.25,220.94,221.18,6544.0,220.94,221.25,220.94,221.18,6544.0
2020-11-13 15:10:00,221.2,221.23,220.63,221.0,18173.0,221.2,221.23,220.63,221.0,18173.0
2020-11-13 15:15:00,221.09,221.12,220.68,220.9,4552.0,221.09,221.12,220.68,220.9,4552.0
2020-11-13 15:20:00,220.81,221.1,220.79,221.1,2589.0,220.81,221.1,220.79,221.1,2589.0
2020-11-13 15:25:00,221.06,221.5,221.0,221.5,13555.0,221.06,221.5,221.0,221.5,13555.0
2020-11-13 15:30:00,221.51,221.82,221.5,221.64,7540.0,221.51,221.82,221.5,221.64,7540.0
2020-11-13 15:35:00,221.57,221.92,221.53,221.75,6278.0,221.57,221.92,221.53,221.75,6278.0
2020-11-13 15:40:00,221.84,222.21,221.77,222.19,8241.0,221.84,222.21,221.77,222.19,8241.0
2020-11-13 15:45:00,222.23,222.3,221.81,221.92,11001.0,222.23,222.3,221.81,221.92,11001.0
2020-11-13 15:50:00,222.01,222.24,221.76,222.01,20067.0,222.01,222.24,221.76,222.01,20067.0
2020-11-13 15:55:00,222.09,222.1,221.66,222.0,36514.0,222.09,222.1,221.66,222.0,36514.0
2020-11-16 09:30:00,219.08,221.89,218.88,219.45,33618.0,219.08,221.89,218.88,219.45,33618.0
2020-11-16 09:35:00,219.64,221.66,219.49,221.31,18353.0,219.64,221.66,219.49,221.31,18353.0
2020-11-16 09:40:00,221.6,223.52,221.36,223.41,18608.0,221.6,223.52,221.36,223.41,18608.0
2020-11-16 09:45:00,223.6,223.77,222.85,223.41,14801.0,223.6,223.77,222.85,223.41,14801.0
2020-11-16 09:50:00,223.44,223.76,222.38,222.39,11048.0,223.44,223.76,222.38,222.39,11048.0
2020-11-16 09:55:00,222.26,223.31,222.25,222.5,8126.0,222.26,223.31,222.25,222.5,8126.0
2020-11-16 10:00:00,222.36,223.18,222.11,223.0,12012.0,222.36,223.18,222.11,223.0,12012.0
2020-11-16 10:05:00,222.99,222.99,221.89,222.46,12734.0,222.99,222.99,221.89,222.46,12734.0
2020-11-16 10:10:00,222.57,222.67,221.23,221.78,7127.0,222.57,222.67,221.23,221.78,7127.0
2020-11-16 10:15:00,221.77,222.05,221.52,221.78,7766.0,221.77,222.05,221.52,221.78,7766.0
2020-11-16 10:20:00,221.63,221.87,221.09,221.43,9128.0,221.63,221.87,221.09,221.43,9128.0
2020-11-16 10:25:00,221.51,222.25,221.49,222.2,7505.0,221.51,222.25,221.49,222.2,7505.0
2020-11-16 10:30:00,222.58,222.87,222.15,222.28,7255.0,222.58,222.87,222.15,222.28,7255.0
2020-11-16 10:35:00,222.38,222.97,222.15,222.41,11066.0,222.38,222.97,222.15,222.41,11066.0
2020-11-16 10:40:00,222.46,223.54,221.87,223.34,106094.0,222.46,223.54,221.87,223.34,106094.0
2020-11-16 10:45:00,223.45,223.92,223.19,223.19,5044.0,223.45,223.92,223.19,223.19,5044.0
2020-11-16 10:50:00,223.16,223.84,223.15,223.83,6497.0,223.16,223.84,223.15,223.83,6497.0
2020-11-16 10:55:00,223.81,224.81,223.77,224.72,12521.0,223.81,224.81,223.77,224.72,12521.0
2020-11-16 11:00:00,224.82,225.81,224.78,224.95,36069.0,224.82,225.81,224.78,224.95,36069.0
2020-11-16 11:05:00,224.88,225.18,224.38,224.88,8661.0,224.88,225.18,224.38,224.88,8661.0
2020-11-16 11:10:00,224.75,225.04,224.49,224.59,7501.0,224.75,225.04,224.49,224.59,7501.0
2020-11-16 11:15:00,224.51,224.63,223.64,224.13,7987.0,224.51,224.63,223.64,224.13,7987.0
2020-11-16 11:20:00,224.08,224.23,223.84,224.23,4800.0,224.08,224.23,223.84,224.23,4800.0
2020-11-16 11:25:00,224.39,224.78,224.11,224.36,9856.0,224.39,224.78,224.11,224.36,9856.0
2020-11-16 11:30:00,224.53,224.64,224.25,224.38,4200.0,224.53,224.64,224.25,224.38,4200.0
2020-11-16 11:35:00,224.46,224.72,223.85,224.72,7450.0,224.46,224.72,223.85,224.72,7450.0
2020-11-16 11:40:00,224.67,224.67,224.19,224.36,3537.0,224.67,224.67,224.19,224.36,3537.0
2020-11-16 11:45:00,224.4,224.52,224.2,224.43,5730.0,224.4,224.52,224.2,224.43,5730.0
2020-11-16 11:50:00,224.5,224.53,224.11,224.52,3916.0,224.5,224.53,224.11,224.52,3916.0
2020-11-16 11:55:00,224.61,224.72,224.26,224.26,6013.0,224.61,224.72,224.26,224.26,6013.0
2020-11-16 12:00:00,224.37,224.82,224.37,224.42,2782.0,224.37,224.82,224.37,224.42,2782.0
2020-11-16 12:05:00,224.43,224.57,223.92,223.92,8853.0,224.43,224.57,223.92,223.92,8853.0
2020-11-16 12:10:00,223.91,223.92,223.32,223.4,4197.0,223.91,223.92,223.32,223.4,4197.0
2020-11-16 12:15:00,223.48,223.49,223.24,223.42,2890.0,223.48,223.49,223.24,223.42,2890.0
2020-11-16 12:20:00,223.31,223.45,222.81,223.36,8021.0,223.31,223.45,222.81,223.36,8021.0
2020-11-16 12:25:00,223.27,223.39,222.81,223.04,3456.0,223.27,223.39,222.81,223.04,3456.0
2020-11-16 12:30:00,222.96,222.96,222.46,222.46,3800.0,222.96,222.96,222.46,222.46,3800.0
2020-11-16 12:35:00,222.51,222.63,222.35,222.56,4933.0,222.51,222.63,222.35,222.56,4933.0
2020-11-16 12:40:00,222.59,223.36,222.59,223.24,6835.0,222.59,223.36,222.59,223.24,6835.0
2020-11-16 12:45:00,223.31,223.31,223.01,223.19,2524.0,223.31,223.31,223.01,223.19,2524.0
2020-11-16 12:50:00,223.03,223.18,222.85,222.85,2570.0,223.03,223.18,222.85,222.85,2570.0
2020-11-16 12:55:00,222.8,222.8,222.3,222.62,3321.0,222.8,222.8,222.3,222.62,3321.0
2020-11-16 13:00:00,222.64,222.79,222.48,222.71,4115.0,222.64,222.79,222.48,222.71,4115.0
2020-11-16 13:05:00,222.79,223.26,222.74,223.26,3851.0,222.79,223.26,222.74,223.26,3851.0
2020-11-16 13:10:00,223.22,223.23,222.4,222.44,11355.0,223.22,223.23,222.4,222.44,11355.0
2020-11-16 13:15:00,222.52,222.87,222.52,222.87,4372.0,222.52,222.87,222.52,222.87,4372.0
2020-11-16 13:20:00,222.77,222.96,222.72,222.87,3740.0,222.77,222.96,222.72,222.87,3740.0
2020-11-16 13:25:00,222.87,222.92,222.46,222.55,4437.0,222.87,222.92,222.46,222.55,4437.0
2020-11-16 13:30:00,222.6,222.87,222.49,222.87,2672.0,222.6,222.87,222.49,222.87,2672.0
2020-11-16 13:35:00,222.87,222.98,222.82,222.91,2818.0,222.87,222.98,222.82,222.91,2818.0
2020-11-16 13:40:00,222.82,222.86,222.57,222.63,12658.0,222.82,222.86,222.57,222.63,12658.0
2020-11-16 13:45:00,222.68,223.36,222.68,223.21,12985.0,222.68,223.36,222.68,223.21,12985.0
2020-11-16 13:50:00,223.24,223.4,222.96,223.25,24445.0,223.24,223.4,222.96,223.25,24445.0
2020-11-16 13:55:00,223.45,223.51,223.25,223.3,2927.0,223.45,223.51,223.25,223.3,2927.0
2020-11-16 14:00:00,223.34,223.34,222.95,223.08,3844.0,223.34,223.34,222.95,223.08,3844.0
2020-11-16 14:05:00,223.01,223.22,222.85,223.22,2310.0,223.01,223.22,222.85,223.22,2310.0
2020-11-16 14:10:00,223.16,223.35,223.09,223.35,3729.0,223.16,223.35,223.09,223.35,3729.0
2020-11-16 14:15:00,223.4,223.57,223.4,223.44,4828.0,223.4,223.57,223.4,223.44,4828.0
2020-11-16 14:20:00,223.44,223.44,222.87,223.21,4925.0,223.44,223.44,222.87,223.21,4925.0
2020-11-16 14:25:00,223.26,223.56,223.21,223.3,6348.0,223.26,223.56,223.21,223.3,6348.0
2020-11-16 14:30:00,223.25,223.4,223.2,223.3,3540.0,223.25,223.4,223.2,223.3,3540.0
2020-11-16 14:35:00,223.34,223.35,223.01,223.35,4393.0,223.34,223.35,223.01,223.35,4393.0
2020-11-16 14:40:00,223.39,223.72,223.34,223.65,5331.0,223.39,223.72,223.34,223.65,5331.0
2020-11-16 14:45:00,223.68,223.77,223.36,223.6,6712.0,223.68,223.77,223.36,223.6,6712.0
2020-11-16 14:50:00,223.66,224.19,223.66,224.18,14359.0,223.66,224.19,223.66,224.18,14359.0
2020-11-16 14:55:00,224.15,224.57,224.12,224.5,16617.0,224.15,224.57,224.12,224.5,16617.0
2020-11-16 15:00:00,224.44,224.73,224.03,224.03,17605.0,224.44,224.73,224.03,224.03,17605.0
2020-11-16 15:05:00,224.02,224.62,223.84,224.24,9100.0,224.02,224.62,223.84,224.24,9100.0
2020-11-16 15:10:00,224.24,224.52,224.18,224.31,9957.0,224.24,224.52,224.18,224.31,9957.0
2020-11-16 15:15:00,224.37,224.65,224.33,224.62,9970.0,224.37,224.65,224.33,224.62,9970.0
2020-11-16 15:20:00,224.64,225.11,224.63,225.03,19353.0,224.64,225.11,224.63,225.03,19353.0
2020-11-16 15:25:00,225.06,225.39,224.64,224.9,32205.0,225.06,225.39,224.64,224.9,32205.0
2020-11-16 15:30:00,224.85,225.73,224.74,225.73,29816.0,224.85,225.73,224.74,225.73,29816.0
2020-11-16 15:35:00,225.68,225.68,224.88,225.04,21766.0,225.68,225.68,224.88,225.04,21766.0
2020-11-16 15:40:00,225.14,225.6,224.91,225.08,23336.0,225.14,225.6,224.91,225.08,23336.0
2020-11-16 15:45:00,225.13,225.22,224.83,225.06,15612.0,225.13,225.22,224.83,225.06,15612.0
2020-11-16 15:50:00,225.03,225.27,223.83,224.52,32237.0,225.03,225.27,223.83,224.52,32237.0
2020-11-16 15:55:00,224.4,225.16,224.39,224.96,67380.0,224.4,225.16,224.39,224.96,67380.0
2020-11-17 09:30:00,224.45,225.99,224.45,225.56,35122.0,224.45,225.99,224.45,225.56,35122.0
2020-11-17 09:35:00,225.46,226.19,224.5,225.08,28612.0,225.46,226.19,224.5,225.08,28612.0
2020-11-17 09:40:00,225.12,225.43,223.18,223.27,27218.0,225.12,225.43,223.18,223.27,27218.0
2020-11-17 09:45:00,223.42,223.54,221.9,223.0,12973.0,223.42,223.54,221.9,223.0,12973.0
2020-11-17 09:50:00,223.0,223.51,222.37,223.39,13695.0,223.0,223.51,222.37,223.39,13695.0
2020-11-17 09:55:00,223.37,224.05,223.24,223.51,11318.0,223.37,224.05,223.24,223.51,11318.0
2020-11-17 10:00:00,223.43,224.6,223.42,224.38,15759.0,223.43,224.6,223.42,224.38,15759.0
2020-11-17 10:05:00,224.33,225.26,224.16,225.0,32703.0,224.33,225.26,224.16,225.0,32703.0
2020-11-17 10:10:00,224.99,225.63,224.22,225.61,9465.0,224.99,225.63,224.22,225.61,9465.0
2020-11-17 10:15:00,225.45,226.16,225.14,226.16,10987.0,225.45,226.16,225.14,226.16,10987.0
2020-11-17 10:20:00,226.02,226.52,225.41,226.11,8961.0,226.02,226.52,225.41,226.11,8961.0
2020-11-17 10:25:00,226.1,226.94,225.91,226.87,13832.0,226.1,226.94,225.91,226.87,13832.0
2020-11-17 10:30:00,226.89,227.43,226.54,226.79,22882.0,226.89,227.43,226.54,226.79,22882.0
2020-11-17 10:35:00,226.78,227.52,226.78,227.09,13115.0,226.78,227.52,226.78,227.09,13115.0
2020-11-17 10:40:00,227.08,228.24,227.03,227.53,20934.0,227.08,228.24,227.03,227.53,20934.0
2020-11-17 10:45:00,227.47,227.47,226.45,226.45,18839.0,227.47,227.47,226.45,226.45,18839.0
2020-11-17 10:50:00,226.45,226.57,225.96,225.99,13301.0,226.45,226.57,225.96,225.99,13301.0
2020-11-17 10:55:00,226.0,226.1,225.43,226.09,10925.0,226.0,226.1,225.43,226.09,10925.0
2020-11-17 11:00:00,225.93,225.99,225.14,225.42,5540.0,225.93,225.99,225.14,225.42,5540.0
2020-11-17 11:05:00,225.41,225.53,225.02,225.05,7866.0,225.41,225.53,225.02,225.05,7866.0
2020-11-17 11:10:00,225.03,225.08,224.5,224.78,9167.0,225.03,225.08,224.5,224.78,9167.0
2020-11-17 11:15:00,224.91,225.33,224.87,225.32,7400.0,224.91,225.33,224.87,225.32,7400.0
2020-11-17 11:20:00,225.35,225.35,224.73,224.84,6749.0,225.35,225.35,224.73,224.84,6749.0
2020-11-17 11:25:00,224.84,225.12,224.56,224.96,15719.0,224.84,225.12,224.56,224.96,15719.0
2020-11-17 11:30:00,224.94,225.25,224.84,224.99,11140.0,224.94,225.25,224.84,224.99,11140.0
2020-11-17 11:35:00,225.06,225.63,224.88,225.5,6231.0,225.06,225.63,224.88,225.5,6231.0
2020-11-17 11:40:00,225.45,226.07,225.29,226.06,5700.0,225.45,226.07,225.29,226.06,5700.0
2020-11-17 11:45:00,226.14,226.17,225.59,225.88,8450.0,226.14,226.17,225.59,225.88,8450.0
2020-11-17 11:50:00,225.81,225.86,225.35,225.72,4128.0,225.81,225.86,225.35,225.72,4128.0
2020-11-17 11:55:00,225.79,226.69,225.79,226.69,3917.0,225.79,226.69,225.79,226.69,3917.0
2020-11-17 12:00:00,226.6,226.69,226.31,226.4,6082.0,226.6,226.69,226.31,226.4,6082.0
2020-11-17 12:05:00,226.47,226.55,226.42,226.48,6712.0,226.47,226.55,226.42,226.48,6712.0
2020-11-17 12:10:00,226.51,226.95,226.32,226.93,7330.0,226.51,226.95,226.32,226.93,7330.0
2020-11-17 12:15:00,226.86,226.86,226.06,226.15,4809.0,226.86,226.86,226.06,226.15,4809.0
2020-11-17 12:20:00,226.2,226.4,226.05,226.21,3057.0,226.2,226.4,226.05,226.21,3057.0
2020-11-17 12:25:00,226.07,226.45,226.07,226.31,2756.0,226.07,226.45,226.07,226.31,2756.0
2020-11-17 12:30:00,226.46,226.53,226.31,226.5,1649.0,226.46,226.53,226.31,226.5,1649.0
2020-11-17 12:35:00,226.59,226.74,226.38,226.63,3076.0,226.59,226.74,226.38,226.63,3076.0
2020-11-17 12:40:00,226.59,226.78,226.58,226.76,3850.0,226.59,226.78,226.58,226.76,3850.0
2020-11-17 12:45:00,226.76,226.94,226.44,226.78,9600.0,226.76,226.94,226.44,226.78,9600.0
2020-11-17 12:50:00,226.81,227.19,226.81,227.04,5226.0,226.81,227.19,226.81,227.04,5226.0
2020-11-17 12:55:00,227.1,227.36,226.93,227.36,2998.0,227.1,227.36,226.93,227.36,2998.0
2020-11-17 13:00:00,227.31,227.45,227.19,227.38,5403.0,227.31,227.45,227.19,227.38,5403.0
2020-11-17 13:05:00,227.37,228.0,227.27,227.84,17787.0,227.37,228.0,227.27,227.84,17787.0
2020-11-17 13:10:00,227.78,227.86,227.45,227.74,6993.0,227.78,227.86,227.45,227.74,6993.0
2020-11-17 13:15:00,227.71,227.71,226.88,227.01,5503.0,227.71,227.71,226.88,227.01,5503.0
2020-11-17 13:20:00,226.76,227.13,226.62,227.13,2230.0,226.76,227.13,226.62,227.13,2230.0
2020-11-17 13:25:00,227.21,227.51,227.21,227.5,4467.0,227.21,227.51,227.21,227.5,4467.0
2020-11-17 13:30:00,227.49,227.94,227.49,227.94,12532.0,227.49,227.94,227.49,227.94,12532.0
2020-11-17 13:35:00,227.93,227.94,227.68,227.89,16212.0,227.93,227.94,227.68,227.89,16212.0
2020-11-17 13:40:00,227.83,227.84,227.34,227.54,24765.0,227.83,227.84,227.34,227.54,24765.0
2020-11-17 13:45:00,227.62,227.79,227.33,227.58,24932.0,227.62,227.79,227.33,227.58,24932.0
2020-11-17 13:50:00,227.6,227.61,226.39,226.62,17870.0,227.6,227.61,226.39,226.62,17870.0
2020-11-17 13:55:00,226.46,226.93,226.46,226.76,7449.0,226.46,226.93,226.46,226.76,7449.0
2020-11-17 14:00:00,226.75,226.93,226.49,226.86,8058.0,226.75,226.93,226.49,226.86,8058.0
2020-11-17 14:05:00,226.8,226.85,226.51,226.52,7727.0,226.8,226.85,226.51,226.52,7727.0
2020-11-17 14:10:00,226.5,226.83,226.4,226.4,10016.0,226.5,226.83,226.4,226.4,10016.0
2020-11-17 14:15:00,226.43,226.43,225.74,225.94,15168.0,226.43,226.43,225.74,225.94,15168.0
2020-11-17 14:20:00,225.93,226.59,225.75,226.59,41864.0,225.93,226.59,225.75,226.59,41864.0
2020-11-17 14:25:00,226.52,226.52,225.74,225.75,8347.0,226.52,226.52,225.74,225.75,8347.0
2020-11-17 14:30:00,225.79,226.33,225.59,226.33,6431.0,225.79,226.33,225.59,226.33,6431.0
2020-11-17 14:35:00,226.32,226.63,225.93,226.5,39543.0,226.32,226.63,225.93,226.5,39543.0
2020-11-17 14:40:00,226.41,226.84,226.33,226.84,4250.0,226.41,226.84,226.33,226.84,4250.0
2020-11-17 14:45:00,226.83,226.83,226.03,226.25,6733.0,226.83,226.83,226.03,226.25,6733.0
2020-11-17 14:50:00,226.24,226.71,226.0,226.12,13789.0,226.24,226.71,226.0,226.12,13789.0
2020-11-17 14:55:00,226.08,226.4,226.0,226.11,6335.0,226.08,226.4,226.0,226.11,6335.0
2020-11-17 15:00:00,226.04,226.09,225.55,225.88,4811.0,226.04,226.09,225.55,225.88,4811.0
2020-11-17 15:05:00,225.96,226.07,225.94,226.02,4463.0,225.96,226.07,225.94,226.02,4463.0
2020-11-17 15:10:00,226.06,226.09,225.67,225.85,4144.0,226.06,226.09,225.67,225.85,4144.0
2020-11-17 15:15:00,225.9,226.12,225.54,226.12,5998.0,225.9,226.12,225.54,226.12,5998.0
2020-11-17 15:20:00,226.11,226.11,225.55,225.6,8146.0,226.11,226.11,225.55,225.6,8146.0
2020-11-17 15:25:00,225.5,226.05,225.26,226.05,6348.0,225.5,226.05,225.26,226.05,6348.0
2020-11-17 15:30:00,225.96,225.96,225.53,225.71,6043.0,225.96,225.96,225.53,225.71,6043.0
2020-11-17 15:35:00,225.71,226.17,225.65,226.14,8139.0,225.71,226.17,225.65,226.14,8139.0
2020-11-17 15:40:00,226.1,226.64,226.06,226.41,15270.0,226.1,226.64,226.06,226.41,15270.0
2020-11-17 15:45:00,226.38,226.54,226.18,226.54,9028.0,226.38,226.54,226.18,226.54,9028.0
2020-11-17 15:50:00,226.55,226.81,226.05,226.51,24620.0,226.55,226.81,226.05,226.51,24620.0
2020-11-17 15:55:00,226.5,227.14,226.41,226.93,78026.0,226.5,227.14,226.41,226.93,78026.0
2020-11-18 09:30:00,226.5,228.14,226.45,227.63,30806.0,226.5,228.14,226.45,227.63,30806.0
2020-11-18 09:35:00,227.31,227.78,226.51,227.27,16529.0,227.31,227.78,226.51,227.27,16529.0
2020-11-18 09:40:00,227.27,228.2,226.82,226.98,14720.0,227.27,228.2,226.82,226.98,14720.0
2020-11-18 09:45:00,226.98,227.12,226.05,226.34,15617.0,226.98,227.12,226.05,226.34,15617.0
2020-11-18 09:50:00,226.12,226.55,224.11,224.45,20288.0,226.12,226.55,224.11,224.45,20288.0
2020-11-18 09:55:00,224.27,224.83,223.81,224.34,15801.0,224.27,224.83,223.81,224.34,15801.0
2020-11-18 10:00:00,224.34,224.65,223.34,224.33,14657.0,224.34,224.65,223.34,224.33,14657.0
2020-11-18 10:05:00,224.44,224.56,223.22,223.49,11424.0,224.44,224.56,223.22,223.49,11424.0
2020-11-18 10:10:00,223.48,224.4,223.48,224.1,17220.0,223.48,224.4,223.48,224.1,17220.0
2020-11-18 10:15:00,224.07,224.07,223.02,223.1,19384.0,224.07,224.07,223.02,223.1,19384.0
2020-11-18 10:20:00,223.27,223.81,222.82,223.22,21699.0,223.27,223.81,222.82,223.22,21699.0
2020-11-18 10:25:00,223.17,223.59,223.01,223.38,11631.0,223.17,223.59,223.01,223.38,11631.0
2020-11-18 10:30:00,223.38,223.38,222.4,222.43,24709.0,223.38,223.38,222.4,222.43,24709.0
2020-11-18 10:35:00,222.36,223.5,222.36,223.12,10847.0,222.36,223.5,222.36,223.12,10847.0
2020-11-18 10:40:00,223.06,223.51,223.04,223.26,7846.0,223.06,223.51,223.04,223.26,7846.0
2020-11-18 10:45:00,223.25,224.24,223.22,224.24,8332.0,223.25,224.24,223.22,224.24,8332.0
2020-11-18 10:50:00,224.05,224.83,224.05,224.67,28075.0,224.05,224.83,224.05,224.67,28075.0
2020-11-18 10:55:00,225.01,225.43,224.86,225.29,87784.0,225.01,225.43,224.86,225.29,87784.0
2020-11-18 11:00:00,225.29,225.58,224.8,225.16,5228.0,225.29,225.58,224.8,225.16,5228.0
2020-11-18 11:05:00,225.2,225.35,225.05,225.26,6350.0,225.2,225.35,225.05,225.26,6350.0
2020-11-18 11:10:00,225.33,225.58,224.93,225.41,10325.0,225.33,225.58,224.93,225.41,10325.0
2020-11-18 11:15:00,225.55,225.55,224.83,225.04,6494.0,225.55,225.55,224.83,225.04,6494.0
2020-11-18 11:20:00,225.08,225.16,224.33,224.33,6706.0,225.08,225.16,224.33,224.33,6706.0
2020-11-18 11:25:00,224.44,224.78,224.38,224.69,2711.0,224.44,224.78,224.38,224.69,2711.0
2020-11-18 11:30:00,224.81,225.09,224.55,224.94,7100.0,224.81,225.09,224.55,224.94,7100.0
2020-11-18 11:35:00,224.89,225.01,224.3,224.49,10000.0,224.89,225.01,224.3,224.49,10000.0
2020-11-18 11:40:00,224.53,224.79,224.51,224.57,2300.0,224.53,224.79,224.51,224.57,2300.0
2020-11-18 11:45:00,224.67,225.08,224.65,225.0,7750.0,224.67,225.08,224.65,225.0,7750.0
2020-11-18 11:50:00,225.0,225.07,224.8,224.85,7999.0,225.0,225.07,224.8,224.85,7999.0
2020-11-18 11:55:00,224.85,225.18,224.71,224.99,8985.0,224.85,225.18,224.71,224.99,8985.0
2020-11-18 12:00:00,225.09,225.21,224.83,224.92,11122.0,225.09,225.21,224.83,224.92,11122.0
2020-11-18 12:05:00,225.0,225.14,224.87,224.87,9100.0,225.0,225.14,224.87,224.87,9100.0
2020-11-18 12:10:00,224.81,225.09,224.81,225.0,8247.0,224.81,225.09,224.81,225.0,8247.0
2020-11-18 12:15:00,225.0,225.13,224.91,224.96,10179.0,225.0,225.13,224.91,224.96,10179.0
2020-11-18 12:20:00,225.03,225.09,224.88,225.04,10100.0,225.03,225.09,224.88,225.04,10100.0
2020-11-18 12:25:00,225.01,225.04,224.86,224.91,8496.0,225.01,225.04,224.86,224.91,8496.0
2020-11-18 12:30:00,224.96,224.99,224.84,224.9,8728.0,224.96,224.99,224.84,224.9,8728.0
2020-11-18 12:35:00,224.9,225.06,224.82,225.01,17755.0,224.9,225.06,224.82,225.01,17755.0
2020-11-18 12:40:00,225.02,225.03,224.83,224.9,15299.0,225.02,225.03,224.83,224.9,15299.0
2020-11-18 12:45:00,224.83,225.0,224.78,224.96,4514.0,224.83,225.0,224.78,224.96,4514.0
2020-11-18 12:50:00,224.99,225.03,224.87,224.9,18114.0,224.99,225.03,224.87,224.9,18114.0
2020-11-18 12:55:00,224.9,224.98,224.79,224.87,7163.0,224.9,224.98,224.79,224.87,7163.0
2020-11-18 13:00:00,224.9,224.94,224.57,224.74,5074.0,224.9,224.94,224.57,224.74,5074.0
2020-11-18 13:05:00,224.9,224.99,224.81,224.92,2647.0,224.9,224.99,224.81,224.92,2647.0
2020-11-18 13:10:00,224.92,224.92,224.51,224.72,4017.0,224.92,224.92,224.51,224.72,4017.0
2020-11-18 13:15:00,224.72,224.85,224.71,224.77,3603.0,224.72,224.85,224.71,224.77,3603.0
2020-11-18 13:20:00,224.81,225.48,224.71,225.47,5539.0,224.81,225.48,224.71,225.47,5539.0
2020-11-18 13:25:00,225.37,225.41,224.8,224.8,12410.0,225.37,225.41,224.8,224.8,12410.0
2020-11-18 13:30:00,224.75,224.87,224.69,224.78,2001.0,224.75,224.87,224.69,224.78,2001.0
2020-11-18 13:35:00,224.73,224.87,224.5,224.87,13936.0,224.73,224.87,224.5,224.87,13936.0
2020-11-18 13:40:00,224.78,225.0,224.54,224.73,5100.0,224.78,225.0,224.54,224.73,5100.0
2020-11-18 13:45:00,224.69,224.74,224.04,224.21,16077.0,224.69,224.74,224.04,224.21,16077.0
2020-11-18 13:50:00,224.2,224.47,224.0,224.24,8344.0,224.2,224.47,224.0,224.24,8344.0
2020-11-18 13:55:00,224.3,224.41,223.85,223.9,6368.0,224.3,224.41,223.85,223.9,6368.0
2020-11-18 14:00:00,223.78,224.48,223.78,224.48,4884.0,223.78,224.48,223.78,224.48,4884.0
2020-11-18 14:05:00,224.49,224.76,224.23,224.56,8054.0,224.49,224.76,224.23,224.56,8054.0
2020-11-18 14:10:00,224.53,224.53,223.78,223.86,11440.0,224.53,224.53,223.78,223.86,11440.0
2020-11-18 14:15:00,223.78,224.06,223.69,223.81,9933.0,223.78,224.06,223.69,223.81,9933.0
2020-11-18 14:20:00,223.88,224.33,223.81,223.96,4983.0,223.88,224.33,223.81,223.96,4983.0
2020-11-18 14:25:00,223.97,224.28,223.93,224.24,5702.0,223.97,224.28,223.93,224.24,5702.0
2020-11-18 14:30:00,224.24,224.94,224.24,224.79,9391.0,224.24,224.94,224.24,224.79,9391.0
2020-11-18 14:35:00,224.74,224.74,224.32,224.45,8041.0,224.74,224.74,224.32,224.45,8041.0
2020-11-18 14:40:00,224.48,224.64,224.42,224.49,8078.0,224.48,224.64,224.42,224.49,8078.0
2020-11-18 14:45:00,224.53,224.93,224.53,224.78,8213.0,224.53,224.93,224.53,224.78,8213.0
2020-11-18 14:50:00,224.78,224.84,224.5,224.76,11317.0,224.78,224.84,224.5,224.76,11317.0
2020-11-18 14:55:00,224.8,224.82,224.59,224.7,5144.0,224.8,224.82,224.59,224.7,5144.0
2020-11-18 15:00:00,224.64,224.85,224.45,224.73,9448.0,224.64,224.85,224.45,224.73,9448.0
2020-11-18 15:05:00,224.92,225.96,224.91,225.95,11985.0,224.92,225.96,224.91,225.95,11985.0
2020-11-18 15:10:00,225.79,226.08,225.59,225.67,12149.0,225.79,226.08,225.59,225.67,12149.0
2020-11-18 15:15:00,225.59,226.04,225.48,225.84,10744.0,225.59,226.04,225.48,225.84,10744.0
2020-11-18 15:20:00,225.76,226.12,225.73,225.96,7391.0,225.76,226.12,225.73,225.96,7391.0
2020-11-18 15:25:00,225.88,225.93,225.51,225.81,13058.0,225.88,225.93,225.51,225.81,13058.0
2020-11-18 15:30:00,225.87,226.0,225.56,226.0,16352.0,225.87,226.0,225.56,226.0,16352.0
2020-11-18 15:35:00,225.87,225.93,225.34,225.52,33206.0,225.87,225.93,225.34,225.52,33206.0
2020-11-18 15:40:00,225.56,225.93,225.03,225.2,35208.0,225.56,225.93,225.03,225.2,35208.0
2020-11-18 15:45:00,225.15,225.46,224.76,224.85,37208.0,225.15,225.46,224.76,224.85,37208.0
2020-11-18 15:50:00,224.94,225.24,223.44,223.44,34723.0,224.94,225.24,223.44,223.44,34723.0
2020-11-18 15:55:00,223.58,224.12,223.46,223.6,55392.0,223.58,224.12,223.46,223.6,55392.0
2020-11-19 09:30:00,224.27,224.99,223.46,224.22,40993.0,224.27,224.99,223.46,224.22,40993.0
2020-11-19 09:35:00,224.4,225.44,223.88,224.66,19542.0,224.4,225.44,223.88,224.66,19542.0
2020-11-19 09:40:00,224.61,226.51,224.28,226.05,19151.0,224.61,226.51,224.28,226.05,19151.0
2020-11-19 09:45:00,226.28,227.28,225.89,226.9,16513.0,226.28,227.28,225.89,226.9,16513.0
2020-11-19 09:50:00,227.1,228.27,226.9,227.89,21965.0,227.1,228.27,226.9,227.89,21965.0
2020-11-19 09:55:00,227.93,229.45,227.71,228.71,43803.0,227.93,229.45,227.71,228.71,43803.0
2020-11-19 10:00:00,228.69,228.74,227.56,228.12,33763.0,228.69,228.74,227.56,228.12,33763.0
2020-11-19 10:05:00,227.99,229.29,227.99,228.73,26234.0,227.99,229.29,227.99,228.73,26234.0
2020-11-19 10:10:00,228.87,229.54,228.5,228.71,23687.0,228.87,229.54,228.5,228.71,23687.0
2020-11-19 10:15:00,228.63,228.84,228.15,228.42,17864.0,228.63,228.84,228.15,228.42,17864.0
2020-11-19 10:20:00,228.35,228.4,227.67,228.08,15147.0,228.35,228.4,227.67,228.08,15147.0
2020-11-19 10:25:00,228.07,228.87,227.92,228.66,10705.0,228.07,228.87,227.92,228.66,10705.0
2020-11-19 10:30:00,228.77,229.0,228.19,228.56,12664.0,228.77,229.0,228.19,228.56,12664.0
2020-11-19 10:35:00,228.68,229.8,228.37,229.44,18087.0,228.68,229.8,228.37,229.44,18087.0
2020-11-19 10:40:00,229.49,230.25,229.38,230.07,25906.0,229.49,230.25,229.38,230.07,25906.0
2020-11-19 10:45:00,230.07,230.59,230.07,230.34,26662.0,230.07,230.59,230.07,230.34,26662.0
2020-11-19 10:50:00,230.36,230.4,229.05,230.15,31139.0,230.36,230.4,229.05,230.15,31139.0
2020-11-19 10:55:00,230.03,230.65,229.86,230.64,8432.0,230.03,230.65,229.86,230.64,8432.0
2020-11-19 11:00:00,230.7,230.86,230.13,230.13,14754.0,230.7,230.86,230.13,230.13,14754.0
2020-11-19 11:05:00,230.02,230.2,229.76,229.82,8764.0,230.02,230.2,229.76,229.82,8764.0
2020-11-19 11:10:00,229.73,229.93,229.2,229.46,12518.0,229.73,229.93,229.2,229.46,12518.0
2020-11-19 11:15:00,229.46,229.68,229.18,229.28,38466.0,229.46,229.68,229.18,229.28,38466.0
2020-11-19 11:20:00,229.33,229.34,229.01,229.12,8164.0,229.33,229.34,229.01,229.12,8164.0
2020-11-19 11:25:00,229.15,229.89,229.14,229.56,8977.0,229.15,229.89,229.14,229.56,8977.0
2020-11-19 11:30:00,229.61,230.12,229.47,230.11,14780.0,229.61,230.12,229.47,230.11,14780.0
2020-11-19 11:35:00,230.17,230.46,230.13,230.34,6835.0,230.17,230.46,230.13,230.34,6835.0
2020-11-19 11:40:00,230.47,230.98,230.38,230.88,21144.0,230.47,230.98,230.38,230.88,21144.0
2020-11-19 11:45:00,230.94,231.06,230.44,230.45,17048.0,230.94,231.06,230.44,230.45,17048.0
2020-11-19 11:50:00,230.41,230.9,230.2,230.82,10497.0,230.41,230.9,230.2,230.82,10497.0
2020-11-19 11:55:00,230.94,231.94,230.83,231.83,43107.0,230.94,231.94,230.83,231.83,43107.0
2020-11-19 12:00:00,231.86,231.94,231.5,231.57,23902.0,231.86,231.94,231.5,231.57,23902.0
2020-11-19 12:05:00,231.51,231.54,230.66,230.98,10507.0,231.51,231.54,230.66,230.98,10507.0
2020-11-19 12:10:00,230.94,231.08,230.63,231.02,14868.0,230.94,231.08,230.63,231.02,14868.0
2020-11-19 12:15:00,230.95,230.95,230.14,230.31,12935.0,230.95,230.95,230.14,230.31,12935.0
2020-11-19 12:20:00,230.3,230.38,229.71,229.71,6505.0,230.3,230.38,229.71,229.71,6505.0
2020-11-19 12:25:00,229.81,229.88,229.34,229.5,10290.0,229.81,229.88,229.34,229.5,10290.0
2020-11-19 12:30:00,229.58,229.66,229.21,229.55,5576.0,229.58,229.66,229.21,229.55,5576.0
2020-11-19 12:35:00,229.5,229.91,229.34,229.91,9778.0,229.5,229.91,229.34,229.91,9778.0
2020-11-19 12:40:00,229.98,230.12,229.36,229.45,10645.0,229.98,230.12,229.36,229.45,10645.0
2020-11-19 12:45:00,229.5,229.5,228.78,228.78,9034.0,229.5,229.5,228.78,228.78,9034.0
2020-11-19 12:50:00,228.81,229.02,228.77,228.93,5570.0,228.81,229.02,228.77,228.93,5570.0
2020-11-19 12:55:00,228.93,229.07,228.65,228.65,9351.0,228.93,229.07,228.65,228.65,9351.0
2020-11-19 13:00:00,228.56,229.16,228.56,228.9,12413.0,228.56,229.16,228.56,228.9,12413.0
2020-11-19 13:05:00,228.9,229.24,228.88,229.06,8871.0,228.9,229.24,228.88,229.06,8871.0
2020-11-19 13:10:00,229.06,229.18,228.51,228.51,7702.0,229.06,229.18,228.51,228.51,7702.0
2020-11-19 13:15:00,228.51,228.56,227.73,227.83,13608.0,228.51,228.56,227.73,227.83,13608.0
2020-11-19 13:20:00,228.0,228.1,227.52,227.72,20522.0,228.0,228.1,227.52,227.72,20522.0
2020-11-19 13:25:00,227.83,228.2,227.73,227.88,13787.0,227.83,228.2,227.73,227.88,13787.0
2020-11-19 13:30:00,227.81,228.2,227.78,228.17,11926.0,227.81,228.2,227.78,228.17,11926.0
2020-11-19 13:35:00,228.16,228.4,228.12,228.19,11792.0,228.16,228.4,228.12,228.19,11792.0
2020-11-19 13:40:00,228.16,228.26,228.02,228.16,7963.0,228.16,228.26,228.02,228.16,7963.0
2020-11-19 13:45:00,228.16,228.38,228.09,228.36,13478.0,228.16,228.38,228.09,228.36,13478.0
2020-11-19 13:50:00,228.3,229.14,228.3,228.5,107155.0,228.3,229.14,228.3,228.5,107155.0
2020-11-19 13:55:00,228.56,228.79,228.5,228.5,14731.0,228.56,228.79,228.5,228.5,14731.0
2020-11-19 14:00:00,228.59,229.12,228.51,229.12,64244.0,228.59,229.12,228.51,229.12,64244.0
2020-11-19 14:05:00,229.06,229.17,228.81,229.09,13125.0,229.06,229.17,228.81,229.09,13125.0
2020-11-19 14:10:00,229.13,229.38,228.88,228.88,12727.0,229.13,229.38,228.88,228.88,12727.0
2020-11-19 14:15:00,228.88,228.96,228.61,228.71,11950.0,228.88,228.96,228.61,228.71,11950.0
2020-11-19 14:20:00,228.71,228.82,228.53,228.53,8530.0,228.71,228.82,228.53,228.53,8530.0
2020-11-19 14:25:00,228.68,229.38,228.68,229.28,6661.0,228.68,229.38,228.68,229.28,6661.0
2020-11-19 14:30:00,229.36,229.67,229.36,229.49,26581.0,229.36,229.67,229.36,229.49,26581.0
2020-11-19 14:35:00,229.53,229.67,229.36,229.5,22623.0,229.53,229.67,229.36,229.5,22623.0
2020-11-19 14:40:00,229.54,229.58,229.23,229.23,25363.0,229.54,229.58,229.23,229.23,25363.0
2020-11-19 14:45:00,229.26,229.39,229.02,229.26,28656.0,229.26,229.39,229.02,229.26,28656.0
2020-11-19 14:50:00,229.23,229.41,228.95,229.17,14969.0,229.23,229.41,228.95,229.17,14969.0
2020-11-19 14:55:00,229.17,230.19,229.16,229.82,37929.0,229.17,230.19,229.16,229.82,37929.0
2020-11-19 15:00:00,229.81,229.86,229.1,229.1,48208.0,229.81,229.86,229.1,229.1,48208.0
2020-11-19 15:05:00,229.12,229.25,228.97,229.08,28458.0,229.12,229.25,228.97,229.08,28458.0
2020-11-19 15:10:00,229.03,229.6,229.03,229.5,40778.0,229.03,229.6,229.03,229.5,40778.0
2020-11-19 15:15:00,229.54,229.69,229.25,229.31,45924.0,229.54,229.69,229.25,229.31,45924.0
2020-11-19 15:20:00,229.31,229.32,228.79,229.0,38105.0,229.31,229.32,228.79,229.0,38105.0
2020-11-19 15:25:00,229.0,229.26,228.81,228.86,46837.0,229.0,229.26,228.81,228.86,46837.0
2020-11-19 15:30:00,228.93,229.41,228.86,229.41,48337.0,228.93,229.41,228.86,229.41,48337.0
2020-11-19 15:35:00,229.46,230.6,229.42,230.5,51177.0,229.46,230.6,229.42,230.5,51177.0
2020-11-19 15:40:00,230.5,231.1,230.5,230.95,50636.0,230.5,231.1,230.5,230.95,50636.0
2020-11-19 15:45:00,230.93,230.94,229.42,229.46,69426.0,230.93,230.94,229.42,229.46,69426.0
2020-11-19 15:50:00,229.47,230.38,229.47,230.28,80842.0,229.47,230.38,229.47,230.28,80842.0
2020-11-19 15:55:00,230.38,231.15,230.26,230.8,176522.0,230.38,231.15,230.26,230.8,176522.0
2020-11-20 09:30:00,220.22,222.45,214.76,218.41,637137.0,220.22,222.45,214.76,218.41,637137.0
2020-11-20 09:35:00,218.42,219.34,214.0,215.08,416037.0,218.42,219.34,214.0,215.08,416037.0
2020-11-20 09:40:00,214.86,216.98,214.7,215.75,238092.0,214.86,216.98,214.7,215.75,238092.0
2020-11-20 09:45:00,215.76,215.79,214.0,214.27,259364.0,215.76,215.79,214.0,214.27,259364.0
2020-11-20 09:50:00,214.32,214.8,213.04,213.2,231851.0,214.32,214.8,213.04,213.2,231851.0
2020-11-20 09:55:00,213.19,214.21,212.5,213.93,319389.0,213.19,214.21,212.5,213.93,319389.0
2020-11-20 10:00:00,214.0,214.72,212.5,213.09,252889.0,214.0,214.72,212.5,213.09,252889.0
2020-11-20 10:05:00,213.01,214.83,212.9,214.68,162342.0,213.01,214.83,212.9,214.68,162342.0
2020-11-20 10:10:00,214.65,215.93,214.18,215.84,221166.0,214.65,215.93,214.18,215.84,221166.0
2020-11-20 10:15:00,215.81,216.88,214.43,215.25,183863.0,215.81,216.88,214.43,215.25,183863.0
2020-11-20 10:20:00,215.2,215.57,214.09,214.78,116942.0,215.2,215.57,214.09,214.78,116942.0
2020-11-20 10:25:00,214.79,216.63,214.56,216.51,153210.0,214.79,216.63,214.56,216.51,153210.0
2020-11-20 10:30:00,216.5,218.61,216.43,218.48,202843.0,216.5,218.61,216.43,218.48,202843.0
2020-11-20 10:35:00,218.48,219.29,218.0,219.07,201024.0,218.48,219.29,218.0,219.07,201024.0
2020-11-20 10:40:00,219.05,219.05,216.25,217.59,150403.0,219.05,219.05,216.25,217.59,150403.0
2020-11-20 10:45:00,217.5,218.65,217.5,218.21,101273.0,217.5,218.65,217.5,218.21,101273.0
2020-11-20 10:50:00,218.25,218.75,217.1,217.19,65174.0,218.25,218.75,217.1,217.19,65174.0
2020-11-20 10:55:00,217.1,217.88,216.5,217.75,95379.0,217.1,217.88,216.5,217.75,95379.0
2020-11-20 11:00:00,217.62,218.06,215.61,216.23,94522.0,217.62,218.06,215.61,216.23,94522.0
2020-11-20 11:05:00,216.09,216.09,215.12,215.3,64054.0,216.09,216.09,215.12,215.3,64054.0
2020-11-20 11:10:00,215.27,215.33,213.9,214.02,99677.0,215.27,215.33,213.9,214.02,99677.0
2020-11-20 11:15:00,214.15,214.83,213.71,214.61,93520.0,214.15,214.83,213.71,214.61,93520.0
2020-11-20 11:20:00,214.59,215.36,214.01,214.26,98378.0,214.59,215.36,214.01,214.26,98378.0
2020-11-20 11:25:00,214.29,215.16,213.53,214.0,113689.0,214.29,215.16,213.53,214.0,113689.0
2020-11-20 11:30:00,213.98,214.85,213.85,213.87,69414.0,213.98,214.85,213.85,213.87,69414.0
2020-11-20 11:35:00,213.86,215.67,213.85,215.41,101711.0,213.86,215.67,213.85,215.41,101711.0
2020-11-20 11:40:00,215.44,215.79,214.9,215.1,60047.0,215.44,215.79,214.9,215.1,60047.0
2020-11-20 11:45:00,215.1,215.63,214.67,214.84,41007.0,215.1,215.63,214.67,214.84,41007.0
2020-11-20 11:50:00,214.82,215.2,214.5,214.88,42886.0,214.82,215.2,214.5,214.88,42886.0
2020-11-20 11:55:00,214.96,216.1,214.8,215.66,50240.0,214.96,216.1,214.8,215.66,50240.0
2020-11-20 12:00:00,215.69,215.87,214.51,214.65,72409.0,215.69,215.87,214.51,214.65,72409.0
2020-11-20 12:05:00,214.6,214.77,214.25,214.45,38950.0,214.6,214.77,214.25,214.45,38950.0
2020-11-20 12:10:00,214.45,214.8,214.1,214.6,69778.0,214.45,214.8,214.1,214.6,69778.0
2020-11-20 12:15:00,214.53,214.8,214.17,214.74,54525.0,214.53,214.8,214.17,214.74,54525.0
2020-11-20 12:20:00,214.76,214.89,214.4,214.6,152689.0,214.76,214.89,214.4,214.6,152689.0
2020-11-20 12:25:00,214.61,214.64,214.03,214.47,38916.0,214.61,214.64,214.03,214.47,38916.0
2020-11-20 12:30:00,214.42,214.61,213.58,213.62,89405.0,214.42,214.61,213.58,213.62,89405.0
2020-11-20 12:35:00,213.61,213.96,213.4,213.72,70895.0,213.61,213.96,213.4,213.72,70895.0
2020-11-20 12:40:00,213.8,213.86,213.17,213.31,37445.0,213.8,213.86,213.17,213.31,37445.0
2020-11-20 12:45:00,213.2,213.42,212.78,213.13,192083.0,213.2,213.42,212.78,213.13,192083.0
2020-11-20 12:50:00,213.14,213.24,212.62,212.85,97808.0,213.14,213.24,212.62,212.85,97808.0
2020-11-20 12:55:00,212.73,213.26,212.63,212.85,41367.0,212.73,213.26,212.63,212.85,41367.0
2020-11-20 13:00:00,212.87,213.0,212.1,212.37,73424.0,212.87,213.0,212.1,212.37,73424.0
2020-11-20 13:05:00,212.33,212.66,212.0,212.01,179456.0,212.33,212.66,212.0,212.01,179456.0
2020-11-20 13:10:00,212.08,212.56,212.05,212.42,50255.0,212.08,212.56,212.05,212.42,50255.0
2020-11-20 13:15:00,212.45,212.59,212.08,212.17,34138.0,212.45,212.59,212.08,212.17,34138.0
2020-11-20 13:20:00,212.18,213.22,212.18,212.91,87611.0,212.18,213.22,212.18,212.91,87611.0
2020-11-20 13:25:00,212.86,213.16,212.55,212.79,78454.0,212.86,213.16,212.55,212.79,78454.0
2020-11-20 13:30:00,212.86,212.86,212.05,212.32,58457.0,212.86,212.86,212.05,212.32,58457.0
2020-11-20 13:35:00,212.31,212.86,212.25,212.81,63412.0,212.31,212.86,212.25,212.81,63412.0
2020-11-20 13:40:00,212.79,212.85,212.0,212.39,71459.0,212.79,212.85,212.0,212.39,71459.0
2020-11-20 13:45:00,212.34,212.79,212.3,212.45,54342.0,212.34,212.79,212.3,212.45,54342.0
2020-11-20 13:50:00,212.41,212.79,212.4,212.72,63751.0,212.41,212.79,212.4,212.72,63751.0
2020-11-20 13:55:00,212.73,213.35,212.63,212.75,123648.0,212.73,213.35,212.63,212.75,123648.0
2020-11-20 14:00:00,212.82,213.3,212.6,213.2,72756.0,212.82,213.3,212.6,213.2,72756.0
2020-11-20 14:05:00,213.2,213.94,213.15,213.28,93456.0,213.2,213.94,213.15,213.28,93456.0
2020-11-20 14:10:00,213.21,214.26,213.21,213.92,105344.0,213.21,214.26,213.21,213.92,105344.0
2020-11-20 14:15:00,213.88,214.56,213.5,213.66,106679.0,213.88,214.56,213.5,213.66,106679.0
2020-11-20 14:20:00,213.6,213.71,212.69,213.01,73198.0,213.6,213.71,212.69,213.01,73198.0
2020-11-20 14:25:00,213.13,213.13,212.77,213.1,34967.0,213.13,213.13,212.77,213.1,34967.0
2020-11-20 14:30:00,213.09,213.36,212.61,213.03,56911.0,213.09,213.36,212.61,213.03,56911.0
2020-11-20 14:35:00,213.03,213.41,212.76,213.11,50393.0,213.03,213.41,212.76,213.11,50393.0
2020-11-20 14:40:00,213.19,213.24,212.14,212.31,60312.0,213.19,213.24,212.14,212.31,60312.0
2020-11-20 14:45:00,212.36,212.46,212.0,212.29,80273.0,212.36,212.46,212.0,212.29,80273.0
2020-11-20 14:50:00,212.26,212.7,212.23,212.47,42503.0,212.26,212.7,212.23,212.47,42503.0
2020-11-20 14:55:00,212.43,212.67,212.2,212.63,41354.0,212.43,212.67,212.2,212.63,41354.0
2020-11-20 15:00:00,212.66,212.7,212.11,212.27,52292.0,212.66,212.7,212.11,212.27,52292.0
2020-11-20 15:05:00,212.21,212.9,212.2,212.36,51332.0,212.21,212.9,212.2,212.36,51332.0
2020-11-20 15:10:00,212.36,212.75,212.12,212.69,39014.0,212.36,212.75,212.12,212.69,39014.0
2020-11-20 15:15:00,212.75,213.76,212.63,213.23,107599.0,212.75,213.76,212.63,213.23,107599.0
2020-11-20 15:20:00,213.23,213.55,213.1,213.34,58023.0,213.23,213.55,213.1,213.34,58023.0
2020-11-20 15:25:00,213.33,213.58,212.18,212.31,86561.0,213.33,213.58,212.18,212.31,86561.0
2020-11-20 15:30:00,212.33,212.41,211.59,211.84,104095.0,212.33,212.41,211.59,211.84,104095.0
2020-11-20 15:35:00,211.84,212.25,211.5,211.59,192783.0,211.84,212.25,211.5,211.59,192783.0
2020-11-20 15:40:00,211.6,211.94,211.21,211.24,137867.0,211.6,211.94,211.21,211.24,137867.0
2020-11-20 15:45:00,211.24,211.51,210.7,211.17,155164.0,211.24,211.51,210.7,211.17,155164.0
2020-11-20 15:50:00,211.24,211.24,210.2,210.49,217322.0,211.24,211.24,210.2,210.49,217322.0
2020-11-20 15:55:00,210.51,210.58,209.05,209.38,444867.0,210.51,210.58,209.05,209.38,444867.0
2020-11-23 09:30:00,210.47,212.24,208.88,209.44,191395.0,210.47,212.24,208.88,209.44,191395.0
2020-11-23 09:35:00,209.71,210.71,209.03,209.27,89876.0,209.71,210.71,209.03,209.27,89876.0
2020-11-23 09:40:00,209.46,209.47,208.41,208.65,94161.0,209.46,209.47,208.41,208.65,94161.0
2020-11-23 09:45:00,208.95,209.17,207.72,207.9,105617.0,208.95,209.17,207.72,207.9,105617.0
2020-11-23 09:50:00,207.93,208.31,207.55,208.21,84541.0,207.93,208.31,207.55,208.21,84541.0
2020-11-23 09:55:00,208.05,208.75,207.8,208.0,70518.0,208.05,208.75,207.8,208.0,70518.0
2020-11-23 10:00:00,207.93,208.11,207.27,207.79,48002.0,207.93,208.11,207.27,207.79,48002.0
2020-11-23 10:05:00,207.76,207.76,206.22,206.29,91511.0,207.76,207.76,206.22,206.29,91511.0
2020-11-23 10:10:00,206.31,207.03,205.4,206.88,111245.0,206.31,207.03,205.4,206.88,111245.0
2020-11-23 10:15:00,206.85,207.02,205.89,206.04,48675.0,206.85,207.02,205.89,206.04,48675.0
2020-11-23 10:20:00,205.95,205.99,205.09,205.61,41879.0,205.95,205.99,205.09,205.61,41879.0
2020-11-23 10:25:00,205.5,205.75,204.86,205.06,70865.0,205.5,205.75,204.86,205.06,70865.0
2020-11-23 10:30:00,205.06,205.91,204.86,205.7,62882.0,205.06,205.91,204.86,205.7,62882.0
2020-11-23 10:35:00,205.68,206.21,205.42,205.88,44117.0,205.68,206.21,205.42,205.88,44117.0
2020-11-23 10:40:00,205.64,206.16,205.54,206.04,34430.0,205.64,206.16,205.54,206.04,34430.0
2020-11-23 10:45:00,206.15,206.18,205.29,205.48,35514.0,206.15,206.18,205.29,205.48,35514.0
2020-11-23 10:50:00,205.46,207.15,205.33,206.96,153408.0,205.46,207.15,205.33,206.96,153408.0
2020-11-23 10:55:00,206.87,208.1,206.72,207.7,218875.0,206.87,208.1,206.72,207.7,218875.0
2020-11-23 11:00:00,207.81,208.27,207.53,208.08,144770.0,207.81,208.27,207.53,208.08,144770.0
2020-11-23 11:05:00,208.0,208.1,207.08,207.13,40194.0,208.0,208.1,207.08,207.13,40194.0
2020-11-23 11:10:00,207.15,207.55,206.81,207.11,32074.0,207.15,207.55,206.81,207.11,32074.0
2020-11-23 11:15:00,207.11,207.5,206.96,206.97,30127.0,207.11,207.5,206.96,206.97,30127.0
2020-11-23 11:20:00,206.91,207.38,206.8,207.01,25774.0,206.91,207.38,206.8,207.01,25774.0
2020-11-23 11:25:00,206.87,207.29,206.77,207.06,31164.0,206.87,207.29,206.77,207.06,31164.0
2020-11-23 11:30:00,206.95,208.0,206.93,207.86,30863.0,206.95,208.0,206.93,207.86,30863.0
2020-11-23 11:35:00,207.9,208.13,207.55,207.83,16441.0,207.9,208.13,207.55,207.83,16441.0
2020-11-23 11:40:00,207.74,207.91,207.53,207.71,16237.0,207.74,207.91,207.53,207.71,16237.0
2020-11-23 11:45:00,207.69,207.83,207.53,207.75,11476.0,207.69,207.83,207.53,207.75,11476.0
2020-11-23 11:50:00,207.72,207.8,207.03,207.36,23831.0,207.72,207.8,207.03,207.36,23831.0
2020-11-23 11:55:00,207.37,208.1,207.37,207.94,17631.0,207.37,208.1,207.37,207.94,17631.0
2020-11-23 12:00:00,207.84,207.84,207.19,207.34,15525.0,207.84,207.84,207.19,207.34,15525.0
2020-11-23 12:05:00,207.24,207.28,206.7,206.9,11757.0,207.24,207.28,206.7,206.9,11757.0
2020-11-23 12:10:00,206.75,206.95,206.34,206.78,13495.0,206.75,206.95,206.34,206.78,13495.0
2020-11-23 12:15:00,206.74,206.95,206.45,206.46,10851.0,206.74,206.95,206.45,206.46,10851.0
2020-11-23 12:20:00,206.49,206.77,206.15,206.47,16551.0,206.49,206.77,206.15,206.47,16551.0
2020-11-23 12:25:00,206.45,206.72,206.33,206.59,15895.0,206.45,206.72,206.33,206.59,15895.0
2020-11-23 12:30:00,206.57,206.82,206.53,206.56,23428.0,206.57,206.82,206.53,206.56,23428.0
2020-11-23 12:35:00,206.51,207.19,206.5,207.01,24026.0,206.51,207.19,206.5,207.01,24026.0
2020-11-23 12:40:00,206.97,207.05,206.6,206.88,18957.0,206.97,207.05,206.6,206.88,18957.0
2020-11-23 12:45:00,206.94,207.17,206.8,206.97,21774.0,206.94,207.17,206.8,206.97,21774.0
2020-11-23 12:50:00,207.0,207.11,206.91,206.98,24476.0,207.0,207.11,206.91,206.98,24476.0
2020-11-23 12:55:00,207.0,207.02,206.57,206.9,8820.0,207.0,207.02,206.57,206.9,8820.0
2020-11-23 13:00:00,206.9,207.08,206.82,207.07,10398.0,206.9,207.08,206.82,207.07,10398.0
2020-11-23 13:05:00,207.11,207.48,207.11,207.45,13258.0,207.11,207.48,207.11,207.45,13258.0
2020-11-23 13:10:00,207.46,207.61,207.16,207.35,31361.0,207.46,207.61,207.16,207.35,31361.0
2020-11-23 13:15:00,207.38,207.67,206.9,207.66,13009.0,207.38,207.67,206.9,207.66,13009.0
2020-11-23 13:20:00,207.6,207.9,207.3,207.3,13247.0,207.6,207.9,207.3,207.3,13247.0
2020-11-23 13:25:00,207.27,207.4,207.09,207.14,13527.0,207.27,207.4,207.09,207.14,13527.0
2020-11-23 13:30:00,207.09,207.34,206.82,206.84,11067.0,207.09,207.34,206.82,206.84,11067.0
2020-11-23 13:35:00,206.84,206.9,206.66,206.9,8328.0,206.84,206.9,206.66,206.9,8328.0
2020-11-23 13:40:00,206.9,207.11,206.55,206.82,7492.0,206.9,207.11,206.55,206.82,7492.0
2020-11-23 13:45:00,206.9,207.07,206.62,206.83,9664.0,206.9,207.07,206.62,206.83,9664.0
2020-11-23 13:50:00,206.8,206.98,206.72,206.91,10528.0,206.8,206.98,206.72,206.91,10528.0
2020-11-23 13:55:00,206.85,207.03,206.78,206.81,12283.0,206.85,207.03,206.78,206.81,12283.0
2020-11-23 14:00:00,206.88,207.08,206.33,206.51,24952.0,206.88,207.08,206.33,206.51,24952.0
2020-11-23 14:05:00,206.52,206.6,206.15,206.21,14155.0,206.52,206.6,206.15,206.21,14155.0
2020-11-23 14:10:00,206.24,206.98,206.2,206.89,28370.0,206.24,206.98,206.2,206.89,28370.0
2020-11-23 14:15:00,206.89,207.21,206.68,206.76,18778.0,206.89,207.21,206.68,206.76,18778.0
2020-11-23 14:20:00,206.75,207.05,206.75,206.87,8603.0,206.75,207.05,206.75,206.87,8603.0
2020-11-23 14:25:00,206.84,207.05,206.71,206.91,12600.0,206.84,207.05,206.71,206.91,12600.0
2020-11-23 14:30:00,206.85,207.1,206.71,206.87,32323.0,206.85,207.1,206.71,206.87,32323.0
2020-11-23 14:35:00,206.83,208.0,206.73,207.93,53583.0,206.83,208.0,206.73,207.93,53583.0
2020-11-23 14:40:00,207.93,208.11,207.72,207.74,22814.0,207.93,208.11,207.72,207.74,22814.0
2020-11-23 14:45:00,207.74,207.89,207.59,207.62,16125.0,207.74,207.89,207.59,207.62,16125.0
2020-11-23 14:50:00,207.67,208.37,207.65,208.17,34445.0,207.67,208.37,207.65,208.17,34445.0
2020-11-23 14:55:00,208.14,208.6,208.06,208.6,30297.0,208.14,208.6,208.06,208.6,30297.0
2020-11-23 15:00:00,208.58,208.94,208.53,208.9,29002.0,208.58,208.94,208.53,208.9,29002.0
2020-11-23 15:05:00,208.9,209.04,208.81,208.88,29684.0,208.9,209.04,208.81,208.88,29684.0
2020-11-23 15:10:00,208.96,209.0,208.66,208.69,26577.0,208.96,209.0,208.66,208.69,26577.0
2020-11-23 15:15:00,208.65,208.77,208.37,208.51,71653.0,208.65,208.77,208.37,208.51,71653.0
2020-11-23 15:20:00,208.51,208.61,208.18,208.22,29429.0,208.51,208.61,208.18,208.22,29429.0
2020-11-23 15:25:00,208.24,208.75,208.22,208.64,19332.0,208.24,208.75,208.22,208.64,19332.0
2020-11-23 15:30:00,208.64,208.86,208.23,208.26,27968.0,208.64,208.86,208.23,208.26,27968.0
2020-11-23 15:35:00,208.24,208.24,207.39,207.52,30603.0,208.24,208.24,207.39,207.52,30603.0
2020-11-23 15:40:00,207.51,207.73,207.43,207.53,25831.0,207.51,207.73,207.43,207.53,25831.0
2020-11-23 15:45:00,207.58,207.76,207.39,207.75,29306.0,207.58,207.76,207.39,207.75,29306.0
2020-11-23 15:50:00,207.81,207.87,207.0,207.28,88124.0,207.81,207.87,207.0,207.28,88124.0
2020-11-23 15:55:00,207.36,207.59,206.91,206.91,179831.0,207.36,207.59,206.91,206.91,179831.0
2020-11-24 09:30:00,208.44,208.63,206.59,206.66,94954.0,208.44,208.63,206.59,206.66,94954.0
2020-11-24 09:35:00,206.64,207.09,205.7,207.09,59039.0,206.64,207.09,205.7,207.09,59039.0
2020-11-24 09:40:00,207.11,207.61,205.13,205.54,59372.0,207.11,207.61,205.13,205.54,59372.0
2020-11-24 09:45:00,205.71,208.83,205.58,208.65,47126.0,205.71,208.83,205.58,208.65,47126.0
2020-11-24 09:50:00,208.46,208.82,207.77,208.2,31903.0,208.46,208.82,207.77,208.2,31903.0
2020-11-24 09:55:00,208.22,208.55,207.91,208.38,12226.0,208.22,208.55,207.91,208.38,12226.0
2020-11-24 10:00:00,208.34,208.59,207.73,207.73,29316.0,208.34,208.59,207.73,207.73,29316.0
2020-11-24 10:05:00,207.76,208.5,207.65,208.26,23716.0,207.76,208.5,207.65,208.26,23716.0
2020-11-24 10:10:00,208.26,208.31,207.5,207.5,24586.0,208.26,208.31,207.5,207.5,24586.0
2020-11-24 10:15:00,207.45,208.38,207.3,208.01,12335.0,207.45,208.38,207.3,208.01,12335.0
2020-11-24 10:20:00,208.02,208.43,207.52,207.85,17945.0,208.02,208.43,207.52,207.85,17945.0
2020-11-24 10:25:00,207.77,208.27,207.68,207.75,16621.0,207.77,208.27,207.68,207.75,16621.0
2020-11-24 10:30:00,207.78,208.4,207.75,208.0,17536.0,207.78,208.4,207.75,208.0,17536.0
2020-11-24 10:35:00,208.0,208.26,207.95,208.15,14443.0,208.0,208.26,207.95,208.15,14443.0
2020-11-24 10:40:00,208.1,208.39,207.97,207.97,21023.0,208.1,208.39,207.97,207.97,21023.0
2020-11-24 10:45:00,208.03,208.16,207.88,208.08,10290.0,208.03,208.16,207.88,208.08,10290.0
2020-11-24 10:50:00,208.07,208.48,207.8,207.91,22073.0,208.07,208.48,207.8,207.91,22073.0
2020-11-24 10:55:00,208.0,208.29,207.86,208.29,26045.0,208.0,208.29,207.86,208.29,26045.0
2020-11-24 11:00:00,208.28,208.52,208.2,208.4,24672.0,208.28,208.52,208.2,208.4,24672.0
2020-11-24 11:05:00,208.4,208.44,207.81,208.02,19532.0,208.4,208.44,207.81,208.02,19532.0
2020-11-24 11:10:00,208.01,208.25,207.74,207.74,14335.0,208.01,208.25,207.74,207.74,14335.0
2020-11-24 11:15:00,207.72,208.0,207.7,207.96,24413.0,207.72,208.0,207.7,207.96,24413.0
2020-11-24 11:20:00,208.0,208.05,207.66,207.71,22240.0,208.0,208.05,207.66,207.71,22240.0
2020-11-24 11:25:00,207.73,208.4,207.73,208.13,11325.0,207.73,208.4,207.73,208.13,11325.0
2020-11-24 11:30:00,208.13,208.87,208.01,208.82,35533.0,208.13,208.87,208.01,208.82,35533.0
2020-11-24 11:35:00,208.88,210.15,208.81,210.1,26187.0,208.88,210.15,208.81,210.1,26187.0
2020-11-24 11:40:00,210.18,210.32,209.81,209.9,38528.0,210.18,210.32,209.81,209.9,38528.0
2020-11-24 11:45:00,209.71,210.25,209.66,210.1,17586.0,209.71,210.25,209.66,210.1,17586.0
2020-11-24 11:50:00,210.06,210.08,209.55,209.73,14872.0,210.06,210.08,209.55,209.73,14872.0
2020-11-24 11:55:00,209.69,210.14,209.59,209.96,8151.0,209.69,210.14,209.59,209.96,8151.0
2020-11-24 12:00:00,209.97,210.1,209.69,210.06,5150.0,209.97,210.1,209.69,210.06,5150.0
2020-11-24 12:05:00,210.06,210.35,209.91,210.28,5695.0,210.06,210.35,209.91,210.28,5695.0
2020-11-24 12:10:00,210.26,210.62,210.13,210.62,18145.0,210.26,210.62,210.13,210.62,18145.0
2020-11-24 12:15:00,210.61,211.18,210.58,210.85,21311.0,210.61,211.18,210.58,210.85,21311.0
2020-11-24 12:20:00,210.86,211.2,210.47,211.12,11000.0,210.86,211.2,210.47,211.12,11000.0
2020-11-24 12:25:00,211.08,211.68,211.07,211.33,16805.0,211.08,211.68,211.07,211.33,16805.0
2020-11-24 12:30:00,211.36,211.72,211.32,211.48,14253.0,211.36,211.72,211.32,211.48,14253.0
2020-11-24 12:35:00,211.46,211.53,210.71,210.83,11728.0,211.46,211.53,210.71,210.83,11728.0
2020-11-24 12:40:00,210.92,210.92,209.96,210.38,15880.0,210.92,210.92,209.96,210.38,15880.0
2020-11-24 12:45:00,210.4,210.72,210.2,210.56,16494.0,210.4,210.72,210.2,210.56,16494.0
2020-11-24 12:50:00,210.61,211.05,210.6,210.86,11852.0,210.61,211.05,210.6,210.86,11852.0
2020-11-24 12:55:00,211.03,211.39,211.03,211.3,9681.0,211.03,211.39,211.03,211.3,9681.0
2020-11-24 13:00:00,211.24,211.75,211.04,211.42,10924.0,211.24,211.75,211.04,211.42,10924.0
2020-11-24 13:05:00,211.41,211.69,211.19,211.28,15661.0,211.41,211.69,211.19,211.28,15661.0
2020-11-24 13:10:00,211.28,211.85,211.28,211.83,6000.0,211.28,211.85,211.28,211.83,6000.0
2020-11-24 13:15:00,211.74,211.91,211.44,211.85,8815.0,211.74,211.91,211.44,211.85,8815.0
2020-11-24 13:20:00,211.88,212.04,211.73,211.78,16659.0,211.88,212.04,211.73,211.78,16659.0
2020-11-24 13:25:00,211.76,211.88,211.58,211.88,13542.0,211.76,211.88,211.58,211.88,13542.0
2020-11-24 13:30:00,211.96,212.2,211.85,212.06,23187.0,211.96,212.2,211.85,212.06,23187.0
2020-11-24 13:35:00,212.09,212.67,212.02,212.38,81762.0,212.09,212.67,212.02,212.38,81762.0
2020-11-24 13:40:00,212.35,212.36,211.64,212.09,47258.0,212.35,212.36,211.64,212.09,47258.0
2020-11-24 13:45:00,212.08,212.1,211.18,211.28,26284.0,212.08,212.1,211.18,211.28,26284.0
2020-11-24 13:50:00,211.28,211.71,210.98,211.38,22218.0,211.28,211.71,210.98,211.38,22218.0
2020-11-24 13:55:00,211.49,212.06,211.49,212.02,14979.0,211.49,212.06,211.49,212.02,14979.0
2020-11-24 14:00:00,211.98,212.24,211.85,211.92,17503.0,211.98,212.24,211.85,211.92,17503.0
2020-11-24 14:05:00,212.01,212.07,211.82,211.9,16880.0,212.01,212.07,211.82,211.9,16880.0
2020-11-24 14:10:00,211.94,212.15,211.6,211.93,19092.0,211.94,212.15,211.6,211.93,19092.0
2020-11-24 14:15:00,211.86,212.4,211.81,212.32,19979.0,211.86,212.4,211.81,212.32,19979.0
2020-11-24 14:20:00,212.3,212.31,211.83,211.83,11379.0,212.3,212.31,211.83,211.83,11379.0
2020-11-24 14:25:00,211.75,211.81,211.55,211.75,14206.0,211.75,211.81,211.55,211.75,14206.0
2020-11-24 14:30:00,211.7,211.97,211.69,211.79,10549.0,211.7,211.97,211.69,211.79,10549.0
2020-11-24 14:35:00,211.77,211.92,211.55,211.92,15365.0,211.77,211.92,211.55,211.92,15365.0
2020-11-24 14:40:00,211.92,212.4,211.92,212.36,30973.0,211.92,212.4,211.92,212.36,30973.0
2020-11-24 14:45:00,212.36,212.36,211.93,211.93,16251.0,212.36,212.36,211.93,211.93,16251.0
2020-11-24 14:50:00,211.9,212.33,211.9,212.24,10893.0,211.9,212.33,211.9,212.24,10893.0
2020-11-24 14:55:00,212.25,212.33,211.9,212.08,12360.0,212.25,212.33,211.9,212.08,12360.0
2020-11-24 15:00:00,212.08,212.2,211.64,211.83,20830.0,212.08,212.2,211.64,211.83,20830.0
2020-11-24 15:05:00,211.86,212.2,211.82,212.2,20444.0,211.86,212.2,211.82,212.2,20444.0
2020-11-24 15:10:00,212.25,212.58,212.21,212.56,20514.0,212.25,212.58,212.21,212.56,20514.0
2020-11-24 15:15:00,212.57,212.6,211.85,211.95,12497.0,212.57,212.6,211.85,211.95,12497.0
2020-11-24 15:20:00,211.87,212.3,211.84,212.23,16733.0,211.87,212.3,211.84,212.23,16733.0
2020-11-24 15:25:00,212.23,212.64,212.21,212.61,14832.0,212.23,212.64,212.21,212.61,14832.0
2020-11-24 15:30:00,212.61,212.67,212.16,212.22,17782.0,212.61,212.67,212.16,212.22,17782.0
2020-11-24 15:35:00,212.21,212.58,212.1,212.34,13951.0,212.21,212.58,212.1,212.34,13951.0
2020-11-24 15:40:00,212.33,212.48,212.11,212.39,28386.0,212.33,212.48,212.11,212.39,28386.0
2020-11-24 15:45:00,212.37,212.75,212.3,212.67,29367.0,212.37,212.75,212.3,212.67,29367.0
2020-11-24 15:50:00,212.67,213.25,212.6,213.21,68567.0,212.67,213.25,212.6,213.21,68567.0
2020-11-24 15:55:00,213.19,213.28,212.94,213.0,95945.0,213.19,213.28,212.94,213.0,95945.0
2020-11-25 09:30:00,214.0,214.74,213.46,214.3,51126.0,214.0,214.74,213.46,214.3,51126.0
2020-11-25 09:35:00,214.3,214.54,213.77,214.12,32725.0,214.3,214.54,213.77,214.12,32725.0
2020-11-25 09:40:00,214.46,214.46,213.57,213.99,18550.0,214.46,214.46,213.57,213.99,18550.0
2020-11-25 09:45:00,213.88,214.4,212.86,212.88,41888.0,213.88,214.4,212.86,212.88,41888.0
2020-11-25 09:50:00,212.71,213.61,212.53,213.0,24773.0,212.71,213.61,212.53,213.0,24773.0
2020-11-25 09:55:00,213.31,214.56,213.31,214.04,31422.0,213.31,214.56,213.31,214.04,31422.0
2020-11-25 10:00:00,214.05,214.05,212.69,212.7,29759.0,214.05,214.05,212.69,212.7,29759.0
2020-11-25 10:05:00,212.56,212.77,212.05,212.25,28138.0,212.56,212.77,212.05,212.25,28138.0
2020-11-25 10:10:00,212.28,212.71,211.8,212.49,15380.0,212.28,212.71,211.8,212.49,15380.0
2020-11-25 10:15:00,212.45,212.72,212.23,212.64,8584.0,212.45,212.72,212.23,212.64,8584.0
2020-11-25 10:20:00,212.51,212.54,212.08,212.22,6181.0,212.51,212.54,212.08,212.22,6181.0
2020-11-25 10:25:00,212.22,212.22,211.25,211.54,17782.0,212.22,212.22,211.25,211.54,17782.0
2020-11-25 10:30:00,211.64,212.23,211.62,212.23,16404.0,211.64,212.23,211.62,212.23,16404.0
2020-11-25 10:35:00,212.23,212.5,212.1,212.5,5770.0,212.23,212.5,212.1,212.5,5770.0
2020-11-25 10:40:00,212.47,212.5,212.0,212.0,12026.0,212.47,212.5,212.0,212.0,12026.0
2020-11-25 10:45:00,212.0,212.53,211.99,212.23,13922.0,212.0,212.53,211.99,212.23,13922.0
2020-11-25 10:50:00,212.29,212.9,212.04,212.42,19037.0,212.29,212.9,212.04,212.42,19037.0
2020-11-25 10:55:00,212.26,212.59,211.77,211.91,10522.0,212.26,212.59,211.77,211.91,10522.0
2020-11-25 11:00:00,211.98,212.34,211.92,212.14,6626.0,211.98,212.34,211.92,212.14,6626.0
2020-11-25 11:05:00,212.0,212.14,211.75,212.09,12627.0,212.0,212.14,211.75,212.09,12627.0
2020-11-25 11:10:00,212.08,212.5,211.73,212.4,10787.0,212.08,212.5,211.73,212.4,10787.0
2020-11-25 11:15:00,212.28,212.38,211.75,211.92,7711.0,212.28,212.38,211.75,211.92,7711.0
2020-11-25 11:20:00,211.96,212.07,211.25,211.65,16442.0,211.96,212.07,211.25,211.65,16442.0
2020-11-25 11:25:00,211.5,211.9,211.27,211.9,8214.0,211.5,211.9,211.27,211.9,8214.0
2020-11-25 11:30:00,211.71,211.86,211.4,211.7,10048.0,211.71,211.86,211.4,211.7,10048.0
2020-11-25 11:35:00,211.71,212.15,211.35,211.39,15467.0,211.71,212.15,211.35,211.39,15467.0
2020-11-25 11:40:00,211.36,211.62,210.01,211.4,43455.0,211.36,211.62,210.01,211.4,43455.0
2020-11-25 11:45:00,211.2,212.21,211.2,211.95,16899.0,211.2,212.21,211.2,211.95,16899.0
2020-11-25 11:50:00,212.0,212.7,211.8,212.07,12866.0,212.0,212.7,211.8,212.07,12866.0
2020-11-25 11:55:00,212.15,212.75,211.88,212.45,14262.0,212.15,212.75,211.88,212.45,14262.0
2020-11-25 12:00:00,212.48,212.65,212.23,212.26,15744.0,212.48,212.65,212.23,212.26,15744.0
2020-11-25 12:05:00,212.34,212.51,212.14,212.5,17697.0,212.34,212.51,212.14,212.5,17697.0
2020-11-25 12:10:00,212.51,213.03,212.44,213.03,33718.0,212.51,213.03,212.44,213.03,33718.0
2020-11-25 12:15:00,213.06,213.38,212.98,213.38,24118.0,213.06,213.38,212.98,213.38,24118.0
2020-11-25 12:20:00,213.34,213.97,213.19,213.58,28817.0,213.34,213.97,213.19,213.58,28817.0
2020-11-25 12:25:00,213.49,214.37,209.53,213.9,51938.0,213.49,214.37,209.53,213.9,51938.0
2020-11-25 12:30:00,213.88,214.17,213.41,214.04,13059.0,213.88,214.17,213.41,214.04,13059.0
2020-11-25 12:35:00,214.1,214.94,214.1,214.88,37464.0,214.1,214.94,214.1,214.88,37464.0
2020-11-25 12:40:00,214.88,214.88,214.21,214.43,30933.0,214.88,214.88,214.21,214.43,30933.0
2020-11-25 12:45:00,214.5,214.83,214.3,214.6,14855.0,214.5,214.83,214.3,214.6,14855.0
2020-11-25 12:50:00,214.59,215.24,214.25,215.06,38670.0,214.59,215.24,214.25,215.06,38670.0
2020-11-25 12:55:00,215.04,215.48,214.94,215.06,13193.0,215.04,215.48,214.94,215.06,13193.0
2020-11-25 13:00:00,215.0,216.14,214.91,216.0,37292.0,215.0,216.14,214.91,216.0,37292.0
2020-11-25 13:05:00,216.08,216.9,216.08,216.33,30318.0,216.08,216.9,216.08,216.33,30318.0
2020-11-25 13:10:00,216.37,216.56,215.6,215.67,15361.0,216.37,216.56,215.6,215.67,15361.0
2020-11-25 13:15:00,215.68,215.76,215.02,215.24,11429.0,215.68,215.76,215.02,215.24,11429.0
2020-11-25 13:20:00,215.28,215.36,214.51,215.36,27930.0,215.28,215.36,214.51,215.36,27930.0
2020-11-25 13:25:00,215.33,215.33,214.56,214.64,8706.0,215.33,215.33,214.56,214.64,8706.0
2020-11-25 13:30:00,214.51,214.77,214.32,214.77,8150.0,214.51,214.77,214.32,214.77,8150.0
2020-11-25 13:35:00,214.84,215.17,214.77,215.13,23243.0,214.84,215.17,214.77,215.13,23243.0
2020-11-25 13:40:00,215.11,215.6,215.01,215.24,13673.0,215.11,215.6,215.01,215.24,13673.0
2020-11-25 13:45:00,215.34,215.51,214.76,215.51,8506.0,215.34,215.51,214.76,215.51,8506.0
2020-11-25 13:50:00,215.4,215.56,215.25,215.49,12620.0,215.4,215.56,215.25,215.49,12620.0
2020-11-25 13:55:00,215.32,215.39,214.97,214.97,6690.0,215.32,215.39,214.97,214.97,6690.0
2020-11-25 14:00:00,215.0,215.31,214.95,214.95,8638.0,215.0,215.31,214.95,214.95,8638.0
2020-11-25 14:05:00,215.0,215.25,214.93,215.0,12793.0,215.0,215.25,214.93,215.0,12793.0
2020-11-25 14:10:00,215.02,215.14,214.65,214.98,6817.0,215.02,215.14,214.65,214.98,6817.0
2020-11-25 14:15:00,215.05,215.29,214.93,215.21,10016.0,215.05,215.29,214.93,215.21,10016.0
2020-11-25 14:20:00,215.24,215.44,214.98,214.98,10068.0,215.24,215.44,214.98,214.98,10068.0
2020-11-25 14:25:00,215.06,215.11,214.78,215.03,6864.0,215.06,215.11,214.78,215.03,6864.0
2020-11-25 14:30:00,215.04,215.37,214.86,215.37,9143.0,215.04,215.37,214.86,215.37,9143.0
2020-11-25 14:35:00,215.42,215.6,215.19,215.6,13828.0,215.42,215.6,215.19,215.6,13828.0
2020-11-25 14:40:00,215.56,215.87,215.5,215.87,9095.0,215.56,215.87,215.5,215.87,9095.0
2020-11-25 14:45:00,215.83,216.14,215.76,216.14,15977.0,215.83,216.14,215.76,216.14,15977.0
2020-11-25 14:50:00,216.1,216.18,215.85,215.86,22100.0,216.1,216.18,215.85,215.86,22100.0
2020-11-25 14:55:00,215.92,215.96,215.43,215.43,10157.0,215.92,215.96,215.43,215.43,10157.0
2020-11-25 15:00:00,215.36,215.81,215.19,215.72,12035.0,215.36,215.81,215.19,215.72,12035.0
2020-11-25 15:05:00,215.8,215.8,215.01,215.5,10538.0,215.8,215.8,215.01,215.5,10538.0
2020-11-25 15:10:00,215.52,215.97,215.5,215.59,36406.0,215.52,215.97,215.5,215.59,36406.0
2020-11-25 15:15:00,215.5,215.62,215.1,215.48,20346.0,215.5,215.62,215.1,215.48,20346.0
2020-11-25 15:20:00,215.39,215.6,215.19,215.52,31607.0,215.39,215.6,215.19,215.52,31607.0
2020-11-25 15:25:00,215.46,215.9,215.46,215.9,20808.0,215.46,215.9,215.46,215.9,20808.0
2020-11-25 15:30:00,215.94,216.25,215.78,216.25,16660.0,215.94,216.25,215.78,216.25,16660.0
2020-11-25 15:35:00,216.24,216.25,215.23,215.33,41806.0,216.24,216.25,215.23,215.33,41806.0
2020-11-25 15:40:00,215.23,215.45,215.1,215.35,33957.0,215.23,215.45,215.1,215.35,33957.0
2020-11-25 15:45:00,215.37,215.74,215.37,215.62,41033.0,215.37,215.74,215.37,215.62,41033.0
2020-11-25 15:50:00,215.61,216.12,215.54,215.54,56125.0,215.61,216.12,215.54,215.54,56125.0
2020-11-25 15:55:00,215.54,215.56,214.71,214.75,106486.0,215.54,215.56,214.71,214.75,106486.0
2020-11-27 09:30:00,215.0,215.54,214.34,214.39,68228.0,215.0,215.54,214.34,214.39,68228.0
2020-11-27 09:35:00,214.59,215.18,214.0,214.65,13537.0,214.59,215.18,214.0,214.65,13537.0
2020-11-27 09:40:00,214.42,216.08,214.27,216.08,19518.0,214.42,216.08,214.27,216.08,19518.0
2020-11-27 09:45:00,215.91,216.24,214.91,216.17,18181.0,215.91,216.24,214.91,216.17,18181.0
2020-11-27 09:50:00,216.14,216.79,215.92,216.52,17922.0,216.14,216.79,215.92,216.52,17922.0
2020-11-27 09:55:00,216.56,217.58,216.55,217.47,33189.0,216.56,217.58,216.55,217.47,33189.0
2020-11-27 10:00:00,217.51,218.22,216.93,218.1,34813.0,217.51,218.22,216.93,218.1,34813.0
2020-11-27 10:05:00,218.04,218.09,217.65,217.73,16180.0,218.04,218.09,217.65,217.73,16180.0
2020-11-27 10:10:00,217.79,217.81,217.05,217.32,10123.0,217.79,217.81,217.05,217.32,10123.0
2020-11-27 10:15:00,217.2,217.76,217.2,217.47,10791.0,217.2,217.76,217.2,217.47,10791.0
2020-11-27 10:20:00,217.47,217.85,217.13,217.77,12245.0,217.47,217.85,217.13,217.77,12245.0
2020-11-27 10:25:00,217.84,218.24,216.79,217.48,40927.0,217.84,218.24,216.79,217.48,40927.0
2020-11-27 10:30:00,217.42,218.38,217.41,218.2,35229.0,217.42,218.38,217.41,218.2,35229.0
2020-11-27 10:35:00,218.17,219.36,218.03,219.26,57952.0,218.17,219.36,218.03,219.26,57952.0
2020-11-27 10:40:00,219.25,219.63,219.22,219.55,42035.0,219.25,219.63,219.22,219.55,42035.0
2020-11-27 10:45:00,219.56,219.89,219.02,219.09,26065.0,219.56,219.89,219.02,219.09,26065.0
2020-11-27 10:50:00,219.01,219.19,218.4,219.13,13441.0,219.01,219.19,218.4,219.13,13441.0
2020-11-27 10:55:00,219.1,219.66,219.09,219.49,15477.0,219.1,219.66,219.09,219.49,15477.0
2020-11-27 11:00:00,219.52,219.91,219.52,219.84,13912.0,219.52,219.91,219.52,219.84,13912.0
2020-11-27 11:05:00,219.86,220.21,219.78,220.16,43496.0,219.86,220.21,219.78,220.16,43496.0
2020-11-27 11:10:00,220.17,221.16,220.1,220.99,59809.0,220.17,221.16,220.1,220.99,59809.0
2020-11-27 11:15:00,221.0,221.5,220.97,221.27,53734.0,221.0,221.5,220.97,221.27,53734.0
2020-11-27 11:20:00,221.27,221.5,221.24,221.25,32754.0,221.27,221.5,221.24,221.25,32754.0
2020-11-27 11:25:00,221.25,221.63,221.17,221.4,33087.0,221.25,221.63,221.17,221.4,33087.0
2020-11-27 11:30:00,221.4,221.41,220.99,221.32,22780.0,221.4,221.41,220.99,221.32,22780.0
2020-11-27 11:35:00,221.28,221.32,220.25,220.43,31222.0,221.28,221.32,220.25,220.43,31222.0
2020-11-27 11:40:00,220.44,220.55,219.74,219.77,25727.0,220.44,220.55,219.74,219.77,25727.0
2020-11-27 11:45:00,219.76,219.83,218.89,219.2,18565.0,219.76,219.83,218.89,219.2,18565.0
2020-11-27 11:50:00,219.35,219.37,218.68,219.21,9402.0,219.35,219.37,218.68,219.21,9402.0
2020-11-27 11:55:00,219.24,220.21,219.12,219.88,14100.0,219.24,220.21,219.12,219.88,14100.0
2020-11-27 12:00:00,219.94,220.52,219.86,220.22,10315.0,219.94,220.52,219.86,220.22,10315.0
2020-11-27 12:05:00,220.24,220.54,219.92,220.26,25823.0,220.24,220.54,219.92,220.26,25823.0
2020-11-27 12:10:00,220.29,220.39,219.88,219.94,10616.0,220.29,220.39,219.88,219.94,10616.0
2020-11-27 12:15:00,219.91,220.5,219.79,220.33,11139.0,219.91,220.5,219.79,220.33,11139.0
2020-11-27 12:20:00,220.32,220.84,220.06,220.84,9455.0,220.32,220.84,220.06,220.84,9455.0
2020-11-27 12:25:00,220.78,221.5,220.78,221.36,27615.0,220.78,221.5,220.78,221.36,27615.0
2020-11-27 12:30:00,221.31,221.87,220.91,221.87,34817.0,221.31,221.87,220.91,221.87,34817.0
2020-11-27 12:35:00,221.92,222.44,221.86,222.32,32540.0,221.92,222.44,221.86,222.32,32540.0
2020-11-27 12:40:00,222.33,222.5,222.04,222.39,29701.0,222.33,222.5,222.04,222.39,29701.0
2020-11-27 12:45:00,222.33,222.8,222.08,222.8,46808.0,222.33,222.8,222.08,222.8,46808.0
2020-11-27 12:50:00,222.81,223.94,222.24,223.73,86695.0,222.81,223.94,222.24,223.73,86695.0
2020-11-27 12:55:00,223.73,224.69,223.23,223.85,197183.0,223.73,224.69,223.23,223.85,197183.0
2020-11-30 09:30:00,223.44,224.56,222.4,223.94,79936.0,223.44,224.56,222.4,223.94,79936.0
2020-11-30 09:35:00,223.68,224.14,221.77,223.33,37356.0,223.68,224.14,221.77,223.33,37356.0
2020-11-30 09:40:00,223.36,223.55,221.98,222.56,27244.0,223.36,223.55,221.98,222.56,27244.0
2020-11-30 09:45:00,222.47,223.1,221.58,222.65,31909.0,222.47,223.1,221.58,222.65,31909.0
2020-11-30 09:50:00,222.38,223.82,222.07,223.41,27212.0,222.38,223.82,222.07,223.41,27212.0
2020-11-30 09:55:00,223.22,223.36,222.3,222.32,20428.0,223.22,223.36,222.3,222.32,20428.0
2020-11-30 10:00:00,222.57,222.95,221.15,222.43,22680.0,222.57,222.95,221.15,222.43,22680.0
2020-11-30 10:05:00,222.43,222.94,222.05,222.43,21409.0,222.43,222.94,222.05,222.43,21409.0
2020-11-30 10:10:00,222.16,222.53,221.82,222.28,19385.0,222.16,222.53,221.82,222.28,19385.0
2020-11-30 10:15:00,222.1,222.55,221.52,222.12,17817.0,222.1,222.55,221.52,222.12,17817.0
2020-11-30 10:20:00,221.84,222.22,221.43,221.73,37011.0,221.84,222.22,221.43,221.73,37011.0
2020-11-30 10:25:00,221.68,222.38,221.3,221.47,37178.0,221.68,222.38,221.3,221.47,37178.0
2020-11-30 10:30:00,221.32,221.33,220.43,220.72,12640.0,221.32,221.33,220.43,220.72,12640.0
2020-11-30 10:35:00,220.55,220.78,219.62,220.0,24080.0,220.55,220.78,219.62,220.0,24080.0
2020-11-30 10:40:00,219.95,220.44,219.25,219.25,29773.0,219.95,220.44,219.25,219.25,29773.0
2020-11-30 10:45:00,219.0,220.52,218.54,220.52,27256.0,219.0,220.52,218.54,220.52,27256.0
2020-11-30 10:50:00,220.43,220.64,219.9,220.62,15789.0,220.43,220.64,219.9,220.62,15789.0
2020-11-30 10:55:00,220.62,220.62,220.1,220.33,15672.0,220.62,220.62,220.1,220.33,15672.0
2020-11-30 11:00:00,220.34,220.69,220.07,220.69,11527.0,220.34,220.69,220.07,220.69,11527.0
2020-11-30 11:05:00,220.59,220.8,220.22,220.62,11834.0,220.59,220.8,220.22,220.62,11834.0
2020-11-30 11:10:00,220.61,220.68,220.39,220.48,6598.0,220.61,220.68,220.39,220.48,6598.0
2020-11-30 11:15:00,220.49,220.93,220.46,220.58,7678.0,220.49,220.93,220.46,220.58,7678.0
2020-11-30 11:20:00,220.8,221.29,220.57,221.19,10287.0,220.8,221.29,220.57,221.19,10287.0
2020-11-30 11:25:00,221.28,221.61,220.79,221.13,5225.0,221.28,221.61,220.79,221.13,5225.0
2020-11-30 11:30:00,220.94,221.09,220.5,220.69,8071.0,220.94,221.09,220.5,220.69,8071.0
2020-11-30 11:35:00,220.56,221.23,220.21,221.09,10892.0,220.56,221.23,220.21,221.09,10892.0
2020-11-30 11:40:00,221.05,221.64,220.98,221.5,7402.0,221.05,221.64,220.98,221.5,7402.0
2020-11-30 11:45:00,221.54,221.88,221.34,221.37,5730.0,221.54,221.88,221.34,221.37,5730.0
2020-11-30 11:50:00,221.27,221.51,220.89,221.48,6625.0,221.27,221.51,220.89,221.48,6625.0
2020-11-30 11:55:00,221.59,221.76,221.06,221.33,6676.0,221.59,221.76,221.06,221.33,6676.0
2020-11-30 12:00:00,221.35,221.45,220.9,220.9,6882.0,221.35,221.45,220.9,220.9,6882.0
2020-11-30 12:05:00,220.97,221.16,220.66,220.8,5500.0,220.97,221.16,220.66,220.8,5500.0
2020-11-30 12:10:00,220.75,221.14,220.66,220.95,12543.0,220.75,221.14,220.66,220.95,12543.0
2020-11-30 12:15:00,221.09,221.56,221.08,221.26,4701.0,221.09,221.56,221.08,221.26,4701.0
2020-11-30 12:20:00,221.27,221.27,220.78,221.14,5835.0,221.27,221.27,220.78,221.14,5835.0
2020-11-30 12:25:00,221.13,221.32,220.86,221.15,4751.0,221.13,221.32,220.86,221.15,4751.0
2020-11-30 12:30:00,221.3,221.42,221.07,221.42,8783.0,221.3,221.42,221.07,221.42,8783.0
2020-11-30 12:35:00,221.45,222.19,221.4,222.19,9429.0,221.45,222.19,221.4,222.19,9429.0
2020-11-30 12:40:00,222.18,222.24,221.6,221.94,6786.0,222.18,222.24,221.6,221.94,6786.0
2020-11-30 12:45:00,221.99,222.13,221.48,221.57,7460.0,221.99,222.13,221.48,221.57,7460.0
2020-11-30 12:50:00,221.67,222.06,221.67,221.76,6144.0,221.67,222.06,221.67,221.76,6144.0
2020-11-30 12:55:00,221.91,222.17,221.75,221.9,5127.0,221.91,222.17,221.75,221.9,5127.0
2020-11-30 13:00:00,221.92,222.16,221.56,222.06,6639.0,221.92,222.16,221.56,222.06,6639.0
2020-11-30 13:05:00,222.07,222.44,222.0,222.33,6744.0,222.07,222.44,222.0,222.33,6744.0
2020-11-30 13:10:00,222.34,222.79,222.13,222.19,16067.0,222.34,222.79,222.13,222.19,16067.0
2020-11-30 13:15:00,222.24,222.74,222.23,222.6,4756.0,222.24,222.74,222.23,222.6,4756.0
2020-11-30 13:20:00,222.58,222.82,222.56,222.65,3400.0,222.58,222.82,222.56,222.65,3400.0
2020-11-30 13:25:00,222.65,222.65,222.24,222.32,9040.0,222.65,222.65,222.24,222.32,9040.0
2020-11-30 13:30:00,222.37,222.97,222.37,222.75,9792.0,222.37,222.97,222.37,222.75,9792.0
2020-11-30 13:35:00,222.8,223.0,222.61,222.86,5803.0,222.8,223.0,222.61,222.86,5803.0
2020-11-30 13:40:00,222.93,222.99,222.83,222.9,6552.0,222.93,222.99,222.83,222.9,6552.0
2020-11-30 13:45:00,222.98,223.48,222.88,223.45,15929.0,222.98,223.48,222.88,223.45,15929.0
2020-11-30 13:50:00,223.49,223.69,223.18,223.48,10341.0,223.49,223.69,223.18,223.48,10341.0
2020-11-30 13:55:00,223.41,223.66,223.37,223.42,12914.0,223.41,223.66,223.37,223.42,12914.0
2020-11-30 14:00:00,223.43,223.48,223.19,223.37,7934.0,223.43,223.48,223.19,223.37,7934.0
2020-11-30 14:05:00,223.35,223.38,223.05,223.05,12798.0,223.35,223.38,223.05,223.05,12798.0
2020-11-30 14:10:00,223.14,223.17,222.81,222.85,11185.0,223.14,223.17,222.81,222.85,11185.0
2020-11-30 14:15:00,222.82,223.4,222.8,223.17,31878.0,222.82,223.4,222.8,223.17,31878.0
2020-11-30 14:20:00,223.21,223.57,223.19,223.19,12022.0,223.21,223.57,223.19,223.19,12022.0
2020-11-30 14:25:00,223.29,223.72,223.24,223.68,9687.0,223.29,223.72,223.24,223.68,9687.0
2020-11-30 14:30:00,223.66,224.24,223.65,224.23,11534.0,223.66,224.24,223.65,224.23,11534.0
2020-11-30 14:35:00,224.27,224.5,224.1,224.5,8382.0,224.27,224.5,224.1,224.5,8382.0
2020-11-30 14:40:00,224.44,224.5,223.83,223.93,6981.0,224.44,224.5,223.83,223.93,6981.0
2020-11-30 14:45:00,223.91,224.31,223.86,224.11,10916.0,223.91,224.31,223.86,224.11,10916.0
2020-11-30 14:50:00,224.13,224.19,223.39,223.66,12538.0,224.13,224.19,223.39,223.66,12538.0
2020-11-30 14:55:00,223.7,224.46,223.64,224.42,14555.0,223.7,224.46,223.64,224.42,14555.0
2020-11-30 15:00:00,224.41,224.44,223.84,223.84,9616.0,224.41,224.44,223.84,223.84,9616.0
2020-11-30 15:05:00,223.97,224.23,223.77,223.82,9114.0,223.97,224.23,223.77,223.82,9114.0
2020-11-30 15:10:00,223.89,224.06,223.72,224.06,11688.0,223.89,224.06,223.72,224.06,11688.0
2020-11-30 15:15:00,224.09,224.45,223.95,224.34,15757.0,224.09,224.45,223.95,224.34,15757.0
2020-11-30 15:20:00,224.36,224.56,224.14,224.22,9538.0,224.36,224.56,224.14,224.22,9538.0
2020-11-30 15:25:00,224.26,224.26,223.54,223.72,18409.0,224.26,224.26,223.54,223.72,18409.0
2020-11-30 15:30:00,223.72,224.23,223.72,223.88,17157.0,223.72,224.23,223.72,223.88,17157.0
2020-11-30 15:35:00,223.93,224.07,223.67,224.07,16096.0,223.93,224.07,223.67,224.07,16096.0
2020-11-30 15:40:00,224.06,224.11,223.6,223.63,22039.0,224.06,224.11,223.6,223.63,22039.0
2020-11-30 15:45:00,223.63,224.04,223.48,223.53,21244.0,223.63,224.04,223.48,223.53,21244.0
2020-11-30 15:50:00,223.6,225.1,223.6,224.57,61390.0,223.6,225.1,223.6,224.57,61390.0
2020-11-30 15:55:00,224.6,224.98,223.91,224.79,99925.0,224.6,224.98,223.91,224.79,99925.0
2020-12-01 09:30:00,223.44,226.33,223.44,226.1,72770.0,223.44,226.33,223.44,226.1,72770.0
2020-12-01 09:35:00,226.1,226.96,222.99,222.99,94759.0,226.1,226.96,222.99,222.99,94759.0
2020-12-01 09:40:00,223.08,224.91,222.9,224.8,22798.0,223.08,224.91,222.9,224.8,22798.0
2020-12-01 09:45:00,225.0,225.57,224.29,224.95,45707.0,225.0,225.57,224.29,224.95,45707.0
2020-12-01 09:50:00,224.93,225.37,224.59,225.37,41704.0,224.93,225.37,224.59,225.37,41704.0
2020-12-01 09:55:00,225.36,226.84,225.31,226.84,28550.0,225.36,226.84,225.31,226.84,28550.0
2020-12-01 10:00:00,226.83,227.12,226.32,227.09,23893.0,226.83,227.12,226.32,227.09,23893.0
2020-12-01 10:05:00,227.06,227.7,226.39,227.21,46031.0,227.06,227.7,226.39,227.21,46031.0
2020-12-01 10:10:00,227.02,227.29,226.51,226.84,28044.0,227.02,227.29,226.51,226.84,28044.0
2020-12-01 10:15:00,226.74,227.34,226.62,226.71,31826.0,226.74,227.34,226.62,226.71,31826.0
2020-12-01 10:20:00,226.79,226.9,226.15,226.27,17090.0,226.79,226.9,226.15,226.27,17090.0
2020-12-01 10:25:00,226.15,226.36,225.8,226.2,17571.0,226.15,226.36,225.8,226.2,17571.0
2020-12-01 10:30:00,226.1,226.2,225.41,225.65,26250.0,226.1,226.2,225.41,225.65,26250.0
2020-12-01 10:35:00,225.79,225.9,225.28,225.72,56623.0,225.79,225.9,225.28,225.72,56623.0
2020-12-01 10:40:00,225.72,226.4,225.66,226.4,36497.0,225.72,226.4,225.66,226.4,36497.0
2020-12-01 10:45:00,226.41,226.71,225.36,225.58,10566.0,226.41,226.71,225.36,225.58,10566.0
2020-12-01 10:50:00,225.65,225.82,224.72,224.9,12532.0,225.65,225.82,224.72,224.9,12532.0
2020-12-01 10:55:00,224.9,225.31,224.55,224.75,17521.0,224.9,225.31,224.55,224.75,17521.0
2020-12-01 11:00:00,224.8,225.62,224.8,225.19,20603.0,224.8,225.62,224.8,225.19,20603.0
2020-12-01 11:05:00,225.19,225.35,225.09,225.19,11310.0,225.19,225.35,225.09,225.19,11310.0
2020-12-01 11:10:00,225.19,225.65,225.1,225.4,15799.0,225.19,225.65,225.1,225.4,15799.0
2020-12-01 11:15:00,225.33,225.39,225.04,225.16,6688.0,225.33,225.39,225.04,225.16,6688.0
2020-12-01 11:20:00,225.15,225.78,225.05,225.67,8370.0,225.15,225.78,225.05,225.67,8370.0
2020-12-01 11:25:00,225.71,226.38,225.65,226.26,20019.0,225.71,226.38,225.65,226.26,20019.0
2020-12-01 11:30:00,226.21,226.29,225.73,225.94,17939.0,226.21,226.29,225.73,225.94,17939.0
2020-12-01 11:35:00,225.98,226.14,225.0,225.31,19696.0,225.98,226.14,225.0,225.31,19696.0
2020-12-01 11:40:00,225.36,225.58,225.06,225.28,5630.0,225.36,225.58,225.06,225.28,5630.0
2020-12-01 11:45:00,225.27,225.4,225.0,225.12,8467.0,225.27,225.4,225.0,225.12,8467.0
2020-12-01 11:50:00,225.18,225.43,225.04,225.17,8144.0,225.18,225.43,225.04,225.17,8144.0
2020-12-01 11:55:00,225.17,225.61,225.17,225.61,22774.0,225.17,225.61,225.17,225.61,22774.0
2020-12-01 12:00:00,225.56,226.36,225.55,226.36,9454.0,225.56,226.36,225.55,226.36,9454.0
2020-12-01 12:05:00,226.42,227.35,226.36,227.34,17664.0,226.42,227.35,226.36,227.34,17664.0
2020-12-01 12:10:00,227.34,227.54,227.01,227.2,15731.0,227.34,227.54,227.01,227.2,15731.0
2020-12-01 12:15:00,227.19,227.28,226.85,227.17,18066.0,227.19,227.28,226.85,227.17,18066.0
2020-12-01 12:20:00,227.17,227.18,226.97,227.17,12130.0,227.17,227.18,226.97,227.17,12130.0
2020-12-01 12:25:00,227.09,227.65,226.98,227.51,12116.0,227.09,227.65,226.98,227.51,12116.0
2020-12-01 12:30:00,227.55,228.03,227.51,227.94,16708.0,227.55,228.03,227.51,227.94,16708.0
2020-12-01 12:35:00,227.97,228.0,227.01,227.13,19117.0,227.97,228.0,227.01,227.13,19117.0
2020-12-01 12:40:00,227.13,227.19,226.59,227.08,10207.0,227.13,227.19,226.59,227.08,10207.0
2020-12-01 12:45:00,227.01,227.14,226.77,227.14,9317.0,227.01,227.14,226.77,227.14,9317.0
2020-12-01 12:50:00,227.09,227.1,226.78,227.1,17944.0,227.09,227.1,226.78,227.1,17944.0
2020-12-01 12:55:00,227.14,227.4,226.92,227.0,6791.0,227.14,227.4,226.92,227.0,6791.0
2020-12-01 13:00:00,227.0,227.4,227.0,227.4,7301.0,227.0,227.4,227.0,227.4,7301.0
2020-12-01 13:05:00,227.35,227.4,227.03,227.34,6641.0,227.35,227.4,227.03,227.34,6641.0
2020-12-01 13:10:00,227.34,227.71,227.23,227.71,8736.0,227.34,227.71,227.23,227.71,8736.0
2020-12-01 13:15:00,227.6,228.1,227.59,228.02,17800.0,227.6,228.1,227.59,228.02,17800.0
2020-12-01 13:20:00,227.98,228.1,227.79,228.05,15848.0,227.98,228.1,227.79,228.05,15848.0
2020-12-01 13:25:00,228.01,228.35,227.93,228.31,11401.0,228.01,228.35,227.93,228.31,11401.0
2020-12-01 13:30:00,228.36,228.8,228.28,228.78,18711.0,228.36,228.8,228.28,228.78,18711.0
2020-12-01 13:35:00,228.72,228.83,228.35,228.55,11827.0,228.72,228.83,228.35,228.55,11827.0
2020-12-01 13:40:00,228.55,228.55,228.06,228.38,19213.0,228.55,228.55,228.06,228.38,19213.0
2020-12-01 13:45:00,228.38,228.41,227.93,228.23,8896.0,228.38,228.41,227.93,228.23,8896.0
2020-12-01 13:50:00,228.3,228.77,228.26,228.77,10469.0,228.3,228.77,228.26,228.77,10469.0
2020-12-01 13:55:00,228.84,229.13,228.79,229.05,21539.0,228.84,229.13,228.79,229.05,21539.0
2020-12-01 14:00:00,229.0,229.16,228.85,228.96,15404.0,229.0,229.16,228.85,228.96,15404.0
2020-12-01 14:05:00,228.96,229.0,228.05,228.38,8367.0,228.96,229.0,228.05,228.38,8367.0
2020-12-01 14:10:00,228.45,228.76,228.45,228.5,9757.0,228.45,228.76,228.45,228.5,9757.0
2020-12-01 14:15:00,228.44,228.57,227.97,228.28,12009.0,228.44,228.57,227.97,228.28,12009.0
2020-12-01 14:20:00,228.28,228.49,227.74,227.74,10846.0,228.28,228.49,227.74,227.74,10846.0
2020-12-01 14:25:00,227.81,227.98,227.68,227.68,9870.0,227.81,227.98,227.68,227.68,9870.0
2020-12-01 14:30:00,227.64,227.64,227.19,227.19,10160.0,227.64,227.64,227.19,227.19,10160.0
2020-12-01 14:35:00,227.26,227.37,227.16,227.27,6838.0,227.26,227.37,227.16,227.27,6838.0
2020-12-01 14:40:00,227.32,227.37,227.14,227.37,9037.0,227.32,227.37,227.14,227.37,9037.0
2020-12-01 14:45:00,227.32,227.46,227.02,227.09,18823.0,227.32,227.46,227.02,227.09,18823.0
2020-12-01 14:50:00,227.03,227.08,226.2,226.27,21168.0,227.03,227.08,226.2,226.27,21168.0
2020-12-01 14:55:00,226.21,226.39,225.9,225.97,21385.0,226.21,226.39,225.9,225.97,21385.0
2020-12-01 15:00:00,225.92,226.15,225.7,225.73,18359.0,225.92,226.15,225.7,225.73,18359.0
2020-12-01 15:05:00,225.76,225.79,225.3,225.3,20966.0,225.76,225.79,225.3,225.3,20966.0
2020-12-01 15:10:00,225.16,225.7,225.16,225.7,20731.0,225.16,225.7,225.16,225.7,20731.0
2020-12-01 15:15:00,225.67,225.73,225.29,225.39,13916.0,225.67,225.73,225.29,225.39,13916.0
2020-12-01 15:20:00,225.36,225.52,225.27,225.41,19752.0,225.36,225.52,225.27,225.41,19752.0
2020-12-01 15:25:00,225.44,225.72,225.25,225.66,23088.0,225.44,225.72,225.25,225.66,23088.0
2020-12-01 15:30:00,225.71,225.8,224.7,224.76,26127.0,225.71,225.8,224.7,224.76,26127.0
2020-12-01 15:35:00,224.81,225.29,224.65,225.16,22628.0,224.81,225.29,224.65,225.16,22628.0
2020-12-01 15:40:00,225.16,225.57,224.98,225.57,17557.0,225.16,225.57,224.98,225.57,17557.0
2020-12-01 15:45:00,225.54,225.8,225.0,225.2,18915.0,225.54,225.8,225.0,225.2,18915.0
2020-12-01 15:50:00,225.18,225.52,224.46,225.46,30792.0,225.18,225.52,224.46,225.46,30792.0
2020-12-01 15:55:00,225.46,225.95,225.3,225.92,65907.0,225.46,225.95,225.3,225.92,65907.0
2020-12-02 09:30:00,222.95,222.95,221.0,221.0,34719.0,222.95,222.95,221.0,221.0,34719.0
2020-12-02 09:35:00,220.73,222.62,220.73,221.88,24542.0,220.73,222.62,220.73,221.88,24542.0
2020-12-02 09:40:00,221.84,222.13,220.41,220.47,13532.0,221.84,222.13,220.41,220.47,13532.0
2020-12-02 09:45:00,220.52,220.54,219.85,220.2,11226.0,220.52,220.54,219.85,220.2,11226.0
2020-12-02 09:50:00,220.26,220.33,219.81,220.19,16242.0,220.26,220.33,219.81,220.19,16242.0
2020-12-02 09:55:00,220.28,221.12,219.78,221.0,37238.0,220.28,221.12,219.78,221.0,37238.0
2020-12-02 10:00:00,220.72,221.95,220.72,221.82,30367.0,220.72,221.95,220.72,221.82,30367.0
2020-12-02 10:05:00,221.69,222.99,221.18,222.99,29487.0,221.69,222.99,221.18,222.99,29487.0
2020-12-02 10:10:00,222.98,223.41,222.75,222.83,8871.0,222.98,223.41,222.75,222.83,8871.0
2020-12-02 10:15:00,222.88,223.08,222.0,222.15,18792.0,222.88,223.08,222.0,222.15,18792.0
2020-12-02 10:20:00,222.28,222.55,221.74,221.76,12952.0,222.28,222.55,221.74,221.76,12952.0
2020-12-02 10:25:00,221.76,222.64,221.75,222.03,5178.0,221.76,222.64,221.75,222.03,5178.0
2020-12-02 10:30:00,222.04,223.07,222.02,222.98,5548.0,222.04,223.07,222.02,222.98,5548.0
2020-12-02 10:35:00,223.03,223.03,222.01,222.55,4018.0,223.03,223.03,222.01,222.55,4018.0
2020-12-02 10:40:00,222.51,223.24,222.31,222.97,7939.0,222.51,223.24,222.31,222.97,7939.0
2020-12-02 10:45:00,222.98,223.39,222.39,222.4,21600.0,222.98,223.39,222.39,222.4,21600.0
2020-12-02 10:50:00,222.31,222.71,222.17,222.3,8959.0,222.31,222.71,222.17,222.3,8959.0
2020-12-02 10:55:00,222.28,222.9,221.89,222.81,38352.0,222.28,222.9,221.89,222.81,38352.0
2020-12-02 11:00:00,222.85,222.92,222.24,222.85,20404.0,222.85,222.92,222.24,222.85,20404.0
2020-12-02 11:05:00,222.89,224.15,222.66,224.03,10411.0,222.89,224.15,222.66,224.03,10411.0
2020-12-02 11:10:00,224.03,224.04,223.57,223.59,9525.0,224.03,224.04,223.57,223.59,9525.0
2020-12-02 11:15:00,223.48,223.48,222.86,223.23,19703.0,223.48,223.48,222.86,223.23,19703.0
2020-12-02 11:20:00,223.32,223.53,222.92,223.16,7930.0,223.32,223.53,222.92,223.16,7930.0
2020-12-02 11:25:00,223.09,223.19,222.73,222.95,9644.0,223.09,223.19,222.73,222.95,9644.0
2020-12-02 11:30:00,222.98,223.03,222.67,222.73,8442.0,222.98,223.03,222.67,222.73,8442.0
2020-12-02 11:35:00,222.74,223.1,222.42,223.09,15378.0,222.74,223.1,222.42,223.09,15378.0
2020-12-02 11:40:00,223.04,223.41,222.84,222.89,5927.0,223.04,223.41,222.84,222.89,5927.0
2020-12-02 11:45:00,222.91,223.4,222.76,222.98,53019.0,222.91,223.4,222.76,222.98,53019.0
2020-12-02 11:50:00,222.99,223.68,222.98,223.38,3931.0,222.99,223.68,222.98,223.38,3931.0
2020-12-02 11:55:00,223.49,223.65,223.27,223.64,61637.0,223.49,223.65,223.27,223.64,61637.0
2020-12-02 12:00:00,223.68,224.25,223.56,224.2,8597.0,223.68,224.25,223.56,224.2,8597.0
2020-12-02 12:05:00,224.21,224.67,224.21,224.57,6142.0,224.21,224.67,224.21,224.57,6142.0
2020-12-02 12:10:00,224.56,224.68,224.39,224.62,12965.0,224.56,224.68,224.39,224.62,12965.0
2020-12-02 12:15:00,224.62,225.18,224.56,225.03,18394.0,224.62,225.18,224.56,225.03,18394.0
2020-12-02 12:20:00,225.0,225.15,224.81,225.05,40926.0,225.0,225.15,224.81,225.05,40926.0
2020-12-02 12:25:00,225.12,225.19,224.36,224.42,33259.0,225.12,225.19,224.36,224.42,33259.0
2020-12-02 12:30:00,224.43,224.43,223.17,223.36,7408.0,224.43,224.43,223.17,223.36,7408.0
2020-12-02 12:35:00,223.27,223.27,222.86,223.06,7586.0,223.27,223.27,222.86,223.06,7586.0
2020-12-02 12:40:00,222.93,223.17,222.58,222.58,18693.0,222.93,223.17,222.58,222.58,18693.0
2020-12-02 12:45:00,222.6,223.04,222.46,222.75,10202.0,222.6,223.04,222.46,222.75,10202.0
2020-12-02 12:50:00,222.78,223.04,222.26,223.04,6962.0,222.78,223.04,222.26,223.04,6962.0
2020-12-02 12:55:00,223.03,223.03,222.8,222.84,3200.0,223.03,223.03,222.8,222.84,3200.0
2020-12-02 13:00:00,222.83,223.11,222.75,223.05,7264.0,222.83,223.11,222.75,223.05,7264.0
2020-12-02 13:05:00,223.11,223.31,223.04,223.04,6202.0,223.11,223.31,223.04,223.04,6202.0
2020-12-02 13:10:00,223.23,223.38,223.18,223.38,5026.0,223.23,223.38,223.18,223.38,5026.0
2020-12-02 13:15:00,223.39,223.59,223.3,223.38,11598.0,223.39,223.59,223.3,223.38,11598.0
2020-12-02 13:20:00,223.32,223.44,223.22,223.44,3884.0,223.32,223.44,223.22,223.44,3884.0
2020-12-02 13:25:00,223.37,223.53,223.32,223.4,7144.0,223.37,223.53,223.32,223.4,7144.0
2020-12-02 13:30:00,223.42,223.45,223.29,223.41,10261.0,223.42,223.45,223.29,223.41,10261.0
2020-12-02 13:35:00,223.43,223.79,223.4,223.71,28699.0,223.43,223.79,223.4,223.71,28699.0
2020-12-02 13:40:00,223.73,223.99,223.63,223.84,7951.0,223.73,223.99,223.63,223.84,7951.0
2020-12-02 13:45:00,223.89,224.02,223.77,224.02,3964.0,223.89,224.02,223.77,224.02,3964.0
2020-12-02 13:50:00,223.97,224.28,223.91,223.93,5114.0,223.97,224.28,223.91,223.93,5114.0
2020-12-02 13:55:00,223.9,223.9,223.25,223.43,5745.0,223.9,223.9,223.25,223.43,5745.0
2020-12-02 14:00:00,223.27,223.35,222.91,223.27,5931.0,223.27,223.35,222.91,223.27,5931.0
2020-12-02 14:05:00,223.23,223.32,223.04,223.15,2600.0,223.23,223.32,223.04,223.15,2600.0
2020-12-02 14:10:00,223.06,223.38,223.04,223.2,9698.0,223.06,223.38,223.04,223.2,9698.0
2020-12-02 14:15:00,223.15,223.87,223.15,223.84,6216.0,223.15,223.87,223.15,223.84,6216.0
2020-12-02 14:20:00,223.88,224.7,223.85,224.69,10756.0,223.88,224.7,223.85,224.69,10756.0
2020-12-02 14:25:00,224.76,224.9,224.65,224.83,8838.0,224.76,224.9,224.65,224.83,8838.0
2020-12-02 14:30:00,224.84,225.1,224.71,225.09,11308.0,224.84,225.1,224.71,225.09,11308.0
2020-12-02 14:35:00,225.03,225.08,224.73,224.87,5839.0,225.03,225.08,224.73,224.87,5839.0
2020-12-02 14:40:00,224.83,225.44,224.73,225.31,11247.0,224.83,225.44,224.73,225.31,11247.0
2020-12-02 14:45:00,225.37,225.49,225.02,225.22,13080.0,225.37,225.49,225.02,225.22,13080.0
2020-12-02 14:50:00,225.18,225.29,225.02,225.05,5290.0,225.18,225.29,225.02,225.05,5290.0
2020-12-02 14:55:00,225.17,225.18,224.86,225.03,5018.0,225.17,225.18,224.86,225.03,5018.0
2020-12-02 15:00:00,225.06,225.07,224.62,225.0,7340.0,225.06,225.07,224.62,225.0,7340.0
2020-12-02 15:05:00,225.08,225.21,224.97,225.03,5850.0,225.08,225.21,224.97,225.03,5850.0
2020-12-02 15:10:00,225.05,225.24,224.78,225.15,9889.0,225.05,225.24,224.78,225.15,9889.0
2020-12-02 15:15:00,225.18,225.2,224.37,224.49,6609.0,225.18,225.2,224.37,224.49,6609.0
2020-12-02 15:20:00,224.47,224.94,224.46,224.81,18873.0,224.47,224.94,224.46,224.81,18873.0
2020-12-02 15:25:00,224.83,224.85,224.66,224.75,18494.0,224.83,224.85,224.66,224.75,18494.0
2020-12-02 15:30:00,224.78,225.02,224.75,224.95,10367.0,224.78,225.02,224.75,224.95,10367.0
2020-12-02 15:35:00,224.93,225.0,224.81,224.93,10866.0,224.93,225.0,224.81,224.93,10866.0
2020-12-02 15:40:00,224.84,225.25,224.72,225.13,15497.0,224.84,225.25,224.72,225.13,15497.0
2020-12-02 15:45:00,225.29,225.82,225.2,225.69,37996.0,225.29,225.82,225.2,225.69,37996.0
2020-12-02 15:50:00,225.65,226.07,225.64,225.74,32637.0,225.65,226.07,225.64,225.74,32637.0
2020-12-02 15:55:00,225.76,225.89,225.25,225.37,46555.0,225.76,225.89,225.25,225.37,46555.0
2020-12-03 09:30:00,224.34,225.39,223.36,225.04,24692.0,224.34,225.39,223.36,225.04,24692.0
2020-12-03 09:35:00,225.0,225.14,223.66,223.97,50965.0,225.0,225.14,223.66,223.97,50965.0
2020-12-03 09:40:00,224.0,224.94,223.42,223.9,21497.0,224.0,224.94,223.42,223.9,21497.0
2020-12-03 09:45:00,223.87,224.66,223.54,224.59,8322.0,223.87,224.66,223.54,224.59,8322.0
2020-12-03 09:50:00,224.8,224.86,224.33,224.68,9601.0,224.8,224.86,224.33,224.68,9601.0
2020-12-03 09:55:00,224.73,224.76,224.32,224.75,104399.0,224.73,224.76,224.32,224.75,104399.0
2020-12-03 10:00:00,224.71,225.75,224.64,225.3,16173.0,224.71,225.75,224.64,225.3,16173.0
2020-12-03 10:05:00,225.4,225.52,225.07,225.2,16060.0,225.4,225.52,225.07,225.2,16060.0
2020-12-03 10:10:00,225.23,226.39,225.01,226.2,10072.0,225.23,226.39,225.01,226.2,10072.0
2020-12-03 10:15:00,226.22,226.79,225.85,225.85,11482.0,226.22,226.79,225.85,225.85,11482.0
2020-12-03 10:20:00,225.74,226.44,225.74,226.22,5863.0,225.74,226.44,225.74,226.22,5863.0
2020-12-03 10:25:00,226.08,226.08,225.05,225.05,8557.0,226.08,226.08,225.05,225.05,8557.0
2020-12-03 10:30:00,225.26,225.32,224.69,224.74,8015.0,225.26,225.32,224.69,224.74,8015.0
2020-12-03 10:35:00,224.56,224.74,223.58,223.65,8720.0,224.56,224.74,223.58,223.65,8720.0
2020-12-03 10:40:00,223.53,223.94,223.4,223.75,8111.0,223.53,223.94,223.4,223.75,8111.0
2020-12-03 10:45:00,223.91,224.54,223.79,224.34,9134.0,223.91,224.54,223.79,224.34,9134.0
2020-12-03 10:50:00,224.27,225.12,223.98,224.95,31527.0,224.27,225.12,223.98,224.95,31527.0
2020-12-03 10:55:00,224.81,224.81,224.51,224.52,35954.0,224.81,224.81,224.51,224.52,35954.0
2020-12-03 11:00:00,224.52,224.61,224.31,224.32,16718.0,224.52,224.61,224.31,224.32,16718.0
2020-12-03 11:05:00,224.26,225.44,224.22,224.24,13417.0,224.26,225.44,224.22,224.24,13417.0
2020-12-03 11:10:00,224.28,224.31,224.03,224.15,4376.0,224.28,224.31,224.03,224.15,4376.0
2020-12-03 11:15:00,224.17,224.7,223.82,224.31,10875.0,224.17,224.7,223.82,224.31,10875.0
2020-12-03 11:20:00,224.31,224.49,224.13,224.45,6162.0,224.31,224.49,224.13,224.45,6162.0
2020-12-03 11:25:00,224.5,224.66,224.19,224.63,4572.0,224.5,224.66,224.19,224.63,4572.0
2020-12-03 11:30:00,224.48,224.79,224.21,224.3,2885.0,224.48,224.79,224.21,224.3,2885.0
2020-12-03 11:35:00,224.35,224.38,223.94,224.12,10524.0,224.35,224.38,223.94,224.12,10524.0
2020-12-03 11:40:00,224.05,224.45,224.05,224.16,7143.0,224.05,224.45,224.05,224.16,7143.0
2020-12-03 11:45:00,224.2,224.51,224.03,224.23,5740.0,224.2,224.51,224.03,224.23,5740.0
2020-12-03 11:50:00,224.15,224.65,223.84,224.49,13801.0,224.15,224.65,223.84,224.49,13801.0
2020-12-03 11:55:00,224.39,224.9,224.32,224.84,6498.0,224.39,224.9,224.32,224.84,6498.0
2020-12-03 12:00:00,224.89,225.0,224.68,224.84,2233.0,224.89,225.0,224.68,224.84,2233.0
2020-12-03 12:05:00,224.81,225.0,224.74,225.0,1906.0,224.81,225.0,224.74,225.0,1906.0
2020-12-03 12:10:00,225.0,225.2,224.96,225.12,5467.0,225.0,225.2,224.96,225.12,5467.0
2020-12-03 12:15:00,225.12,225.49,225.08,225.49,2319.0,225.12,225.49,225.08,225.49,2319.0
2020-12-03 12:20:00,225.46,225.56,225.3,225.3,3234.0,225.46,225.56,225.3,225.3,3234.0
2020-12-03 12:25:00,225.24,225.42,225.17,225.41,1800.0,225.24,225.42,225.17,225.41,1800.0
2020-12-03 12:30:00,225.57,225.76,225.42,225.5,3201.0,225.57,225.76,225.42,225.5,3201.0
2020-12-03 12:35:00,225.45,225.45,225.05,225.21,3724.0,225.45,225.45,225.05,225.21,3724.0
2020-12-03 12:40:00,225.15,225.46,225.15,225.18,2732.0,225.15,225.46,225.15,225.18,2732.0
2020-12-03 12:45:00,225.17,225.17,224.7,224.73,2500.0,225.17,225.17,224.7,224.73,2500.0
2020-12-03 12:50:00,224.7,224.78,224.45,224.62,1888.0,224.7,224.78,224.45,224.62,1888.0
2020-12-03 12:55:00,224.64,224.9,224.63,224.73,2567.0,224.64,224.9,224.63,224.73,2567.0
2020-12-03 13:00:00,224.64,224.83,224.52,224.55,54302.0,224.64,224.83,224.52,224.55,54302.0
2020-12-03 13:05:00,224.45,224.62,224.44,224.53,2169.0,224.45,224.62,224.44,224.53,2169.0
2020-12-03 13:10:00,224.56,224.96,224.56,224.96,8748.0,224.56,224.96,224.56,224.96,8748.0
2020-12-03 13:15:00,224.97,225.34,224.97,225.16,5900.0,224.97,225.34,224.97,225.16,5900.0
2020-12-03 13:20:00,225.32,225.34,225.25,225.29,800.0,225.32,225.34,225.25,225.29,800.0
2020-12-03 13:25:00,225.37,225.44,225.18,225.32,3387.0,225.37,225.44,225.18,225.32,3387.0
2020-12-03 13:30:00,225.32,225.34,224.97,224.97,5051.0,225.32,225.34,224.97,224.97,5051.0
2020-12-03 13:35:00,224.97,224.97,224.57,224.57,3786.0,224.97,224.97,224.57,224.57,3786.0
2020-12-03 13:40:00,224.55,224.83,224.51,224.82,3379.0,224.55,224.83,224.51,224.82,3379.0
2020-12-03 13:45:00,224.72,224.74,224.46,224.71,2800.0,224.72,224.74,224.46,224.71,2800.0
2020-12-03 13:50:00,224.71,224.86,224.62,224.68,6731.0,224.71,224.86,224.62,224.68,6731.0
2020-12-03 13:55:00,224.7,224.78,224.54,224.6,2250.0,224.7,224.78,224.54,224.6,2250.0
2020-12-03 14:00:00,224.61,224.77,224.49,224.63,3510.0,224.61,224.77,224.49,224.63,3510.0
2020-12-03 14:05:00,224.62,224.62,224.31,224.51,3778.0,224.62,224.62,224.31,224.51,3778.0
2020-12-03 14:10:00,224.45,224.57,224.13,224.32,4329.0,224.45,224.57,224.13,224.32,4329.0
2020-12-03 14:15:00,224.38,224.41,224.11,224.12,3714.0,224.38,224.41,224.11,224.12,3714.0
2020-12-03 14:20:00,224.08,224.11,223.88,223.98,5632.0,224.08,224.11,223.88,223.98,5632.0
2020-12-03 14:25:00,223.88,224.16,223.75,223.93,11437.0,223.88,224.16,223.75,223.93,11437.0
2020-12-03 14:30:00,223.9,224.58,223.9,224.57,1135.0,223.9,224.58,223.9,224.57,1135.0
2020-12-03 14:35:00,224.66,224.78,224.43,224.44,2763.0,224.66,224.78,224.43,224.44,2763.0
2020-12-03 14:40:00,224.47,224.53,224.21,224.39,2712.0,224.47,224.53,224.21,224.39,2712.0
2020-12-03 14:45:00,224.32,224.57,224.23,224.42,2637.0,224.32,224.57,224.23,224.42,2637.0
2020-12-03 14:50:00,224.48,224.65,224.36,224.63,3171.0,224.48,224.65,224.36,224.63,3171.0
2020-12-03 14:55:00,224.59,224.63,224.45,224.63,2610.0,224.59,224.63,224.45,224.63,2610.0
2020-12-03 15:00:00,224.6,224.79,224.46,224.58,4880.0,224.6,224.79,224.46,224.58,4880.0
2020-12-03 15:05:00,224.55,224.8,224.53,224.77,3129.0,224.55,224.8,224.53,224.77,3129.0
2020-12-03 15:10:00,224.79,224.92,224.63,224.82,4530.0,224.79,224.92,224.63,224.82,4530.0
2020-12-03 15:15:00,224.78,224.92,224.66,224.84,17520.0,224.78,224.92,224.66,224.84,17520.0
2020-12-03 15:20:00,224.86,225.0,224.73,224.87,57958.0,224.86,225.0,224.73,224.87,57958.0
2020-12-03 15:25:00,224.86,225.01,224.8,224.85,6600.0,224.86,225.01,224.8,224.85,6600.0
2020-12-03 15:30:00,224.85,225.05,224.74,224.84,17113.0,224.85,225.05,224.74,224.84,17113.0
2020-12-03 15:35:00,224.84,224.84,224.5,224.76,5509.0,224.84,224.84,224.5,224.76,5509.0
2020-12-03 15:40:00,224.67,224.67,223.83,224.13,11650.0,224.67,224.67,223.83,224.13,11650.0
2020-12-03 15:45:00,224.11,224.33,223.98,224.19,9920.0,224.11,224.33,223.98,224.19,9920.0
2020-12-03 15:50:00,224.32,224.45,223.73,223.9,34206.0,224.32,224.45,223.73,223.9,34206.0
2020-12-03 15:55:00,223.92,224.29,223.73,224.23,45692.0,223.92,224.29,223.73,224.23,45692.0
2020-12-04 09:30:00,224.52,226.2,224.26,225.98,18633.0,224.52,226.2,224.26,225.98,18633.0
2020-12-04 09:35:00,225.94,226.49,225.16,225.16,9672.0,225.94,226.49,225.16,225.16,9672.0
2020-12-04 09:40:00,225.49,225.49,223.98,224.13,8111.0,225.49,225.49,223.98,224.13,8111.0
2020-12-04 09:45:00,223.91,224.67,223.03,224.16,12467.0,223.91,224.67,223.03,224.16,12467.0
2020-12-04 09:50:00,224.55,224.58,223.79,224.49,3819.0,224.55,224.58,223.79,224.49,3819.0
2020-12-04 09:55:00,224.67,225.08,224.46,224.75,8652.0,224.67,225.08,224.46,224.75,8652.0
2020-12-04 10:00:00,224.72,224.86,224.16,224.18,6872.0,224.72,224.86,224.16,224.18,6872.0
2020-12-04 10:05:00,224.28,224.54,223.87,224.17,9098.0,224.28,224.54,223.87,224.17,9098.0
2020-12-04 10:10:00,224.16,224.16,223.41,223.41,5000.0,224.16,224.16,223.41,223.41,5000.0
2020-12-04 10:15:00,223.41,223.58,222.32,222.8,9832.0,223.41,223.58,222.32,222.8,9832.0
2020-12-04 10:20:00,222.59,223.22,222.59,222.81,10250.0,222.59,223.22,222.59,222.81,10250.0
2020-12-04 10:25:00,223.04,223.04,222.15,222.28,12772.0,223.04,223.04,222.15,222.28,12772.0
2020-12-04 10:30:00,222.11,222.81,222.11,222.38,7844.0,222.11,222.81,222.11,222.38,7844.0
2020-12-04 10:35:00,222.67,223.15,222.64,222.81,4300.0,222.67,223.15,222.64,222.81,4300.0
2020-12-04 10:40:00,222.85,223.23,222.8,223.22,4319.0,222.85,223.23,222.8,223.22,4319.0
2020-12-04 10:45:00,223.2,223.3,222.66,222.79,7212.0,223.2,223.3,222.66,222.79,7212.0
2020-12-04 10:50:00,222.8,222.93,222.11,222.16,7921.0,222.8,222.93,222.11,222.16,7921.0
2020-12-04 10:55:00,222.15,222.2,221.71,222.2,6866.0,222.15,222.2,221.71,222.2,6866.0
2020-12-04 11:00:00,222.22,222.22,221.5,221.52,6052.0,222.22,222.22,221.5,221.52,6052.0
2020-12-04 11:05:00,221.44,222.12,221.31,222.12,12850.0,221.44,222.12,221.31,222.12,12850.0
2020-12-04 11:10:00,222.18,222.19,221.62,221.91,5860.0,222.18,222.19,221.62,221.91,5860.0
2020-12-04 11:15:00,221.91,223.09,221.9,223.09,11764.0,221.91,223.09,221.9,223.09,11764.0
2020-12-04 11:20:00,222.96,223.88,222.91,223.5,24357.0,222.96,223.88,222.91,223.5,24357.0
2020-12-04 11:25:00,223.51,224.0,223.51,223.75,9451.0,223.51,224.0,223.51,223.75,9451.0
2020-12-04 11:30:00,223.82,224.04,223.73,223.86,5939.0,223.82,224.04,223.73,223.86,5939.0
2020-12-04 11:35:00,223.95,224.63,223.87,224.61,7982.0,223.95,224.63,223.87,224.61,7982.0
2020-12-04 11:40:00,224.62,224.83,224.29,224.36,6994.0,224.62,224.83,224.29,224.36,6994.0
2020-12-04 11:45:00,224.4,224.51,223.99,224.44,3920.0,224.4,224.51,223.99,224.44,3920.0
2020-12-04 11:50:00,224.44,224.59,224.33,224.56,2473.0,224.44,224.59,224.33,224.56,2473.0
2020-12-04 11:55:00,224.56,224.65,224.21,224.27,3605.0,224.56,224.65,224.21,224.27,3605.0
2020-12-04 12:00:00,224.33,224.33,223.52,223.6,6300.0,224.33,224.33,223.52,223.6,6300.0
2020-12-04 12:05:00,223.62,224.08,223.5,224.01,7846.0,223.62,224.08,223.5,224.01,7846.0
2020-12-04 12:10:00,224.0,224.47,223.84,224.25,11372.0,224.0,224.47,223.84,224.25,11372.0
2020-12-04 12:15:00,224.32,224.85,224.32,224.74,4830.0,224.32,224.85,224.32,224.74,4830.0
2020-12-04 12:20:00,224.79,225.27,224.79,225.16,8739.0,224.79,225.27,224.79,225.16,8739.0
2020-12-04 12:25:00,225.09,225.53,225.09,225.12,9501.0,225.09,225.53,225.09,225.12,9501.0
2020-12-04 12:30:00,225.11,225.25,225.0,225.06,2988.0,225.11,225.25,225.0,225.06,2988.0
2020-12-04 12:35:00,225.1,225.19,224.86,224.91,3069.0,225.1,225.19,224.86,224.91,3069.0
2020-12-04 12:40:00,224.94,225.16,224.8,225.06,4327.0,224.94,225.16,224.8,225.06,4327.0
2020-12-04 12:45:00,224.97,225.15,224.84,225.09,4000.0,224.97,225.15,224.84,225.09,4000.0
2020-12-04 12:50:00,225.0,225.26,224.87,225.26,4737.0,225.0,225.26,224.87,225.26,4737.0
2020-12-04 12:55:00,225.24,225.43,225.04,225.43,5220.0,225.24,225.43,225.04,225.43,5220.0
2020-12-04 13:00:00,225.34,225.44,224.36,225.07,5257.0,225.34,225.44,224.36,225.07,5257.0
2020-12-04 13:05:00,225.1,225.19,224.41,224.67,4336.0,225.1,225.19,224.41,224.67,4336.0
2020-12-04 13:10:00,224.7,224.79,224.54,224.62,2662.0,224.7,224.79,224.54,224.62,2662.0
2020-12-04 13:15:00,224.62,224.97,224.61,224.88,3905.0,224.62,224.97,224.61,224.88,3905.0
2020-12-04 13:20:00,224.93,225.03,224.74,224.74,5680.0,224.93,225.03,224.74,224.74,5680.0
2020-12-04 13:25:00,224.7,224.7,224.41,224.53,1774.0,224.7,224.7,224.41,224.53,1774.0
2020-12-04 13:30:00,224.65,224.77,224.43,224.77,2955.0,224.65,224.77,224.43,224.77,2955.0
2020-12-04 13:35:00,224.71,224.71,224.3,224.4,3807.0,224.71,224.71,224.3,224.4,3807.0
2020-12-04 13:40:00,224.37,224.65,224.27,224.3,5982.0,224.37,224.65,224.27,224.3,5982.0
2020-12-04 13:45:00,224.37,224.62,224.31,224.51,4479.0,224.37,224.62,224.31,224.51,4479.0
2020-12-04 13:50:00,224.42,224.48,224.07,224.08,8971.0,224.42,224.48,224.07,224.08,8971.0
2020-12-04 13:55:00,224.05,224.2,223.82,223.82,7991.0,224.05,224.2,223.82,223.82,7991.0
2020-12-04 14:00:00,223.92,224.07,223.75,223.78,6912.0,223.92,224.07,223.75,223.78,6912.0
2020-12-04 14:05:00,223.79,224.05,223.7,223.88,5706.0,223.79,224.05,223.7,223.88,5706.0
2020-12-04 14:10:00,223.83,223.88,223.11,223.11,10194.0,223.83,223.88,223.11,223.11,10194.0
2020-12-04 14:15:00,223.15,223.58,223.15,223.45,5023.0,223.15,223.58,223.15,223.45,5023.0
2020-12-04 14:20:00,223.45,223.46,223.05,223.15,6503.0,223.45,223.46,223.05,223.15,6503.0
2020-12-04 14:25:00,223.15,223.31,223.07,223.2,5062.0,223.15,223.31,223.07,223.2,5062.0
2020-12-04 14:30:00,223.12,223.18,222.76,222.87,10311.0,223.12,223.18,222.76,222.87,10311.0
2020-12-04 14:35:00,222.87,222.92,222.53,222.72,10673.0,222.87,222.92,222.53,222.72,10673.0
2020-12-04 14:40:00,222.72,222.88,222.51,222.84,14826.0,222.72,222.88,222.51,222.84,14826.0
2020-12-04 14:45:00,222.92,223.03,222.71,223.03,5840.0,222.92,223.03,222.71,223.03,5840.0
2020-12-04 14:50:00,223.12,223.19,222.91,223.08,6009.0,223.12,223.19,222.91,223.08,6009.0
2020-12-04 14:55:00,223.1,223.18,222.98,223.12,3749.0,223.1,223.18,222.98,223.12,3749.0
2020-12-04 15:00:00,223.14,223.27,222.91,222.91,6825.0,223.14,223.27,222.91,222.91,6825.0
2020-12-04 15:05:00,222.96,223.07,222.91,223.01,7633.0,222.96,223.07,222.91,223.01,7633.0
2020-12-04 15:10:00,223.01,223.01,222.64,222.75,6051.0,223.01,223.01,222.64,222.75,6051.0
2020-12-04 15:15:00,222.75,222.85,222.57,222.85,4700.0,222.75,222.85,222.57,222.85,4700.0
2020-12-04 15:20:00,222.86,223.11,222.76,223.02,7231.0,222.86,223.11,222.76,223.02,7231.0
2020-12-04 15:25:00,223.03,223.34,222.97,223.09,13444.0,223.03,223.34,222.97,223.09,13444.0
2020-12-04 15:30:00,223.04,223.17,222.88,222.88,11546.0,223.04,223.17,222.88,222.88,11546.0
2020-12-04 15:35:00,222.84,222.88,222.55,222.55,11785.0,222.84,222.88,222.55,222.55,11785.0
2020-12-04 15:40:00,222.55,222.78,222.33,222.39,13813.0,222.55,222.78,222.33,222.39,13813.0
2020-12-04 15:45:00,222.44,222.44,222.03,222.17,18435.0,222.44,222.44,222.03,222.17,18435.0
2020-12-04 15:50:00,222.21,222.44,222.07,222.27,28427.0,222.21,222.44,222.07,222.27,28427.0
2020-12-04 15:55:00,222.3,222.58,221.95,222.15,111253.0,222.3,222.58,221.95,222.15,111253.0
2020-12-07 09:30:00,221.99,223.59,221.62,222.77,33989.0,221.99,223.59,221.62,222.77,33989.0
2020-12-07 09:35:00,223.01,223.18,221.71,221.99,10160.0,223.01,223.18,221.71,221.99,10160.0
2020-12-07 09:40:00,222.0,223.0,221.48,221.63,17495.0,222.0,223.0,221.48,221.63,17495.0
2020-12-07 09:45:00,221.53,222.72,221.41,221.92,12917.0,221.53,222.72,221.41,221.92,12917.0
2020-12-07 09:50:00,222.01,222.47,221.47,222.04,8982.0,222.01,222.47,221.47,222.04,8982.0
2020-12-07 09:55:00,222.16,223.17,221.93,223.17,10133.0,222.16,223.17,221.93,223.17,10133.0
2020-12-07 10:00:00,223.35,223.64,222.72,223.64,17698.0,223.35,223.64,222.72,223.64,17698.0
2020-12-07 10:05:00,223.63,223.79,222.97,223.29,18117.0,223.63,223.79,222.97,223.29,18117.0
2020-12-07 10:10:00,223.31,224.0,223.26,223.87,12929.0,223.31,224.0,223.26,223.87,12929.0
2020-12-07 10:15:00,223.94,224.38,223.9,224.31,9292.0,223.94,224.38,223.9,224.31,9292.0
2020-12-07 10:20:00,224.5,225.23,224.39,224.99,8849.0,224.5,225.23,224.39,224.99,8849.0
2020-12-07 10:25:00,224.88,225.1,224.43,224.43,7777.0,224.88,225.1,224.43,224.43,7777.0
2020-12-07 10:30:00,224.53,225.16,224.47,224.8,10388.0,224.53,225.16,224.47,224.8,10388.0
2020-12-07 10:35:00,224.81,225.2,224.74,224.84,7275.0,224.81,225.2,224.74,224.84,7275.0
2020-12-07 10:40:00,224.91,225.6,224.53,225.42,14691.0,224.91,225.6,224.53,225.42,14691.0
2020-12-07 10:45:00,225.54,226.01,225.41,225.85,10269.0,225.54,226.01,225.41,225.85,10269.0
2020-12-07 10:50:00,225.93,225.93,225.4,225.51,12170.0,225.93,225.93,225.4,225.51,12170.0
2020-12-07 10:55:00,225.84,226.24,225.6,225.64,15066.0,225.84,226.24,225.6,225.64,15066.0
2020-12-07 11:00:00,225.74,226.4,225.69,226.4,18164.0,225.74,226.4,225.69,226.4,18164.0
2020-12-07 11:05:00,226.49,227.0,226.45,226.82,17667.0,226.49,227.0,226.45,226.82,17667.0
2020-12-07 11:10:00,226.94,226.95,226.31,226.31,12265.0,226.94,226.95,226.31,226.31,12265.0
2020-12-07 11:15:00,226.48,227.1,226.31,226.98,7848.0,226.48,227.1,226.31,226.98,7848.0
2020-12-07 11:20:00,227.03,227.59,226.96,227.28,21367.0,227.03,227.59,226.96,227.28,21367.0
2020-12-07 11:25:00,227.27,227.84,227.2,227.51,10429.0,227.27,227.84,227.2,227.51,10429.0
2020-12-07 11:30:00,227.8,227.87,227.2,227.31,16107.0,227.8,227.87,227.2,227.31,16107.0
2020-12-07 11:35:00,227.39,227.48,227.06,227.2,5042.0,227.39,227.48,227.06,227.2,5042.0
2020-12-07 11:40:00,227.2,227.81,226.79,227.8,25497.0,227.2,227.81,226.79,227.8,25497.0
2020-12-07 11:45:00,227.66,227.94,227.61,227.82,10941.0,227.66,227.94,227.61,227.82,10941.0
2020-12-07 11:50:00,227.83,228.23,227.74,227.99,28716.0,227.83,228.23,227.74,227.99,28716.0
2020-12-07 11:55:00,228.12,228.58,227.85,228.17,29872.0,228.12,228.58,227.85,228.17,29872.0
2020-12-07 12:00:00,228.1,228.18,227.93,228.12,12194.0,228.1,228.18,227.93,228.12,12194.0
2020-12-07 12:05:00,228.07,228.6,227.71,227.86,38512.0,228.07,228.6,227.71,227.86,38512.0
2020-12-07 12:10:00,227.84,228.05,227.77,227.85,3934.0,227.84,228.05,227.77,227.85,3934.0
2020-12-07 12:15:00,227.85,227.9,227.73,227.73,7451.0,227.85,227.9,227.73,227.73,7451.0
2020-12-07 12:20:00,227.76,227.93,227.61,227.72,6127.0,227.76,227.93,227.61,227.72,6127.0
2020-12-07 12:25:00,227.74,227.91,227.67,227.91,6819.0,227.74,227.91,227.67,227.91,6819.0
2020-12-07 12:30:00,227.95,227.99,227.8,227.8,4822.0,227.95,227.99,227.8,227.8,4822.0
2020-12-07 12:35:00,227.79,227.96,227.57,227.73,12770.0,227.79,227.96,227.57,227.73,12770.0
2020-12-07 12:40:00,227.77,227.81,227.55,227.65,4625.0,227.77,227.81,227.55,227.65,4625.0
2020-12-07 12:45:00,227.64,227.64,227.38,227.46,3800.0,227.64,227.64,227.38,227.46,3800.0
2020-12-07 12:50:00,227.53,227.6,227.07,227.07,9985.0,227.53,227.6,227.07,227.07,9985.0
2020-12-07 12:55:00,227.01,227.01,226.87,226.92,4562.0,227.01,227.01,226.87,226.92,4562.0
2020-12-07 13:00:00,226.87,227.03,226.65,226.74,6575.0,226.87,227.03,226.65,226.74,6575.0
2020-12-07 13:05:00,226.66,226.67,226.27,226.33,7094.0,226.66,226.67,226.27,226.33,7094.0
2020-12-07 13:10:00,226.28,226.5,226.22,226.5,7141.0,226.28,226.5,226.22,226.5,7141.0
2020-12-07 13:15:00,226.53,226.95,226.53,226.92,8145.0,226.53,226.95,226.53,226.92,8145.0
2020-12-07 13:20:00,226.88,227.16,226.84,227.16,9291.0,226.88,227.16,226.84,227.16,9291.0
2020-12-07 13:25:00,227.21,227.21,226.76,226.85,4857.0,227.21,227.21,226.76,226.85,4857.0
2020-12-07 13:30:00,226.86,226.89,226.29,226.44,9040.0,226.86,226.89,226.29,226.44,9040.0
2020-12-07 13:35:00,226.49,226.58,226.31,226.5,7405.0,226.49,226.58,226.31,226.5,7405.0
2020-12-07 13:40:00,226.57,226.72,226.26,226.45,13923.0,226.57,226.72,226.26,226.45,13923.0
2020-12-07 13:45:00,226.44,226.51,226.31,226.51,4000.0,226.44,226.51,226.31,226.51,4000.0
2020-12-07 13:50:00,226.66,226.98,226.66,226.84,5171.0,226.66,226.98,226.66,226.84,5171.0
2020-12-07 13:55:00,226.92,227.33,226.87,227.22,3970.0,226.92,227.33,226.87,227.22,3970.0
2020-12-07 14:00:00,227.24,227.24,226.85,226.85,12067.0,227.24,227.24,226.85,226.85,12067.0
2020-12-07 14:05:00,226.83,227.17,226.79,227.17,3105.0,226.83,227.17,226.79,227.17,3105.0
2020-12-07 14:10:00,227.24,227.4,227.13,227.25,4954.0,227.24,227.4,227.13,227.25,4954.0
2020-12-07 14:15:00,227.16,227.54,227.09,227.54,6778.0,227.16,227.54,227.09,227.54,6778.0
2020-12-07 14:20:00,227.61,228.18,227.54,228.08,10461.0,227.61,228.18,227.54,228.08,10461.0
2020-12-07 14:25:00,228.08,228.21,227.97,228.21,5484.0,228.08,228.21,227.97,228.21,5484.0
2020-12-07 14:30:00,228.23,228.34,228.17,228.21,7298.0,228.23,228.34,228.17,228.21,7298.0
2020-12-07 14:35:00,228.2,228.27,228.05,228.1,6013.0,228.2,228.27,228.05,228.1,6013.0
2020-12-07 14:40:00,228.09,228.33,228.02,228.19,7567.0,228.09,228.33,228.02,228.19,7567.0
2020-12-07 14:45:00,228.2,228.27,228.0,228.03,5400.0,228.2,228.27,228.0,228.03,5400.0
2020-12-07 14:50:00,228.0,228.26,228.0,228.23,6859.0,228.0,228.26,228.0,228.23,6859.0
2020-12-07 14:55:00,228.19,228.25,227.87,227.94,7537.0,228.19,228.25,227.87,227.94,7537.0
2020-12-07 15:00:00,228.03,228.23,227.88,228.11,7451.0,228.03,228.23,227.88,228.11,7451.0
2020-12-07 15:05:00,228.06,228.16,227.92,228.09,9146.0,228.06,228.16,227.92,228.09,9146.0
2020-12-07 15:10:00,228.09,228.26,228.03,228.25,6119.0,228.09,228.26,228.03,228.25,6119.0
2020-12-07 15:15:00,228.23,228.36,228.06,228.17,9292.0,228.23,228.36,228.06,228.17,9292.0
2020-12-07 15:20:00,228.18,228.27,228.03,228.16,19167.0,228.18,228.27,228.03,228.16,19167.0
2020-12-07 15:25:00,228.12,228.24,227.85,227.86,8079.0,228.12,228.24,227.85,227.86,8079.0
2020-12-07 15:30:00,227.84,227.9,227.34,227.47,11854.0,227.84,227.9,227.34,227.47,11854.0
2020-12-07 15:35:00,227.38,227.41,226.96,227.2,9014.0,227.38,227.41,226.96,227.2,9014.0
2020-12-07 15:40:00,227.2,227.2,226.71,226.74,13361.0,227.2,227.2,226.71,226.74,13361.0
2020-12-07 15:45:00,226.74,227.0,226.67,226.82,21653.0,226.74,227.0,226.67,226.82,21653.0
2020-12-07 15:50:00,226.82,227.39,226.79,227.24,31873.0,226.82,227.39,226.79,227.24,31873.0
2020-12-07 15:55:00,227.22,227.57,227.05,227.27,68453.0,227.22,227.57,227.05,227.27,68453.0
2020-12-08 09:30:00,228.0,229.95,226.7,227.85,33607.0,228.0,229.95,226.7,227.85,33607.0
2020-12-08 09:35:00,228.57,228.57,226.94,227.38,6907.0,228.57,228.57,226.94,227.38,6907.0
2020-12-08 09:40:00,227.53,227.59,226.93,227.17,5140.0,227.53,227.59,226.93,227.17,5140.0
2020-12-08 09:45:00,227.13,227.13,225.94,226.32,8801.0,227.13,227.13,225.94,226.32,8801.0
2020-12-08 09:50:00,226.32,226.32,225.64,225.91,9480.0,226.32,226.32,225.64,225.91,9480.0
2020-12-08 09:55:00,226.04,226.4,225.16,226.4,13247.0,226.04,226.4,225.16,226.4,13247.0
2020-12-08 10:00:00,226.16,226.82,225.62,226.37,10215.0,226.16,226.82,225.62,226.37,10215.0
2020-12-08 10:05:00,226.62,226.63,226.27,226.43,10000.0,226.62,226.63,226.27,226.43,10000.0
2020-12-08 10:10:00,226.56,226.97,226.45,226.61,4550.0,226.56,226.97,226.45,226.61,4550.0
2020-12-08 10:15:00,226.57,226.59,226.0,226.02,6429.0,226.57,226.59,226.0,226.02,6429.0
2020-12-08 10:20:00,226.03,226.03,225.06,225.34,6686.0,226.03,226.03,225.06,225.34,6686.0
2020-12-08 10:25:00,225.26,225.61,225.2,225.53,6110.0,225.26,225.61,225.2,225.53,6110.0
2020-12-08 10:30:00,225.61,227.06,225.6,226.98,7085.0,225.61,227.06,225.6,226.98,7085.0
2020-12-08 10:35:00,227.01,227.54,226.82,227.54,5326.0,227.01,227.54,226.82,227.54,5326.0
2020-12-08 10:40:00,227.7,227.92,227.47,227.82,4606.0,227.7,227.92,227.47,227.82,4606.0
2020-12-08 10:45:00,227.8,228.68,227.74,228.39,12093.0,227.8,228.68,227.74,228.39,12093.0
2020-12-08 10:50:00,228.45,228.89,228.23,228.89,14074.0,228.45,228.89,228.23,228.89,14074.0
2020-12-08 10:55:00,228.89,228.89,228.43,228.76,10795.0,228.89,228.89,228.43,228.76,10795.0
2020-12-08 11:00:00,228.88,228.9,228.36,228.69,7611.0,228.88,228.9,228.36,228.69,7611.0
2020-12-08 11:05:00,228.8,228.86,228.33,228.79,4233.0,228.8,228.86,228.33,228.79,4233.0
2020-12-08 11:10:00,228.6,228.95,228.6,228.9,10653.0,228.6,228.95,228.6,228.9,10653.0
2020-12-08 11:15:00,228.89,229.66,228.67,229.64,21407.0,228.89,229.66,228.67,229.64,21407.0
2020-12-08 11:20:00,229.56,229.95,229.56,229.95,11668.0,229.56,229.95,229.56,229.95,11668.0
2020-12-08 11:25:00,229.93,230.44,229.89,230.28,27196.0,229.93,230.44,229.89,230.28,27196.0
2020-12-08 11:30:00,230.22,230.48,230.01,230.24,14263.0,230.22,230.48,230.01,230.24,14263.0
2020-12-08 11:35:00,230.15,230.15,229.36,229.56,6197.0,230.15,230.15,229.36,229.56,6197.0
2020-12-08 11:40:00,229.6,229.67,229.27,229.57,6849.0,229.6,229.67,229.27,229.57,6849.0
2020-12-08 11:45:00,229.66,230.0,229.53,230.0,7092.0,229.66,230.0,229.53,230.0,7092.0
2020-12-08 11:50:00,230.0,230.41,230.0,230.4,10105.0,230.0,230.41,230.0,230.4,10105.0
2020-12-08 11:55:00,230.39,230.71,230.19,230.47,7862.0,230.39,230.71,230.19,230.47,7862.0
2020-12-08 12:00:00,230.41,230.41,229.45,229.64,14386.0,230.41,230.41,229.45,229.64,14386.0
2020-12-08 12:05:00,229.58,229.58,229.0,229.08,5461.0,229.58,229.58,229.0,229.08,5461.0
2020-12-08 12:10:00,229.0,229.17,228.67,229.07,17294.0,229.0,229.17,228.67,229.07,17294.0
2020-12-08 12:15:00,229.17,229.36,228.9,228.9,5844.0,229.17,229.36,228.9,228.9,5844.0
2020-12-08 12:20:00,228.86,228.86,228.5,228.5,5324.0,228.86,228.86,228.5,228.5,5324.0
2020-12-08 12:25:00,228.6,228.65,228.28,228.58,5050.0,228.6,228.65,228.28,228.58,5050.0
2020-12-08 12:30:00,228.63,228.89,228.53,228.79,3900.0,228.63,228.89,228.53,228.79,3900.0
2020-12-08 12:35:00,228.76,228.84,228.61,228.8,5446.0,228.76,228.84,228.61,228.8,5446.0
2020-12-08 12:40:00,228.84,228.9,228.59,228.69,4436.0,228.84,228.9,228.59,228.69,4436.0
2020-12-08 12:45:00,228.64,228.7,228.48,228.63,3566.0,228.64,228.7,228.48,228.63,3566.0
2020-12-08 12:50:00,228.63,228.96,228.54,228.96,4932.0,228.63,228.96,228.54,228.96,4932.0
2020-12-08 12:55:00,228.95,228.97,228.81,228.97,4822.0,228.95,228.97,228.81,228.97,4822.0
2020-12-08 13:00:00,228.96,229.02,228.86,228.96,6167.0,228.96,229.02,228.86,228.96,6167.0
2020-12-08 13:05:00,228.95,229.47,228.94,229.31,5900.0,228.95,229.47,228.94,229.31,5900.0
2020-12-08 13:10:00,229.27,229.5,229.26,229.35,4285.0,229.27,229.5,229.26,229.35,4285.0
2020-12-08 13:15:00,229.37,229.65,229.25,229.59,5255.0,229.37,229.65,229.25,229.59,5255.0
2020-12-08 13:20:00,229.55,229.67,229.45,229.61,4123.0,229.55,229.67,229.45,229.61,4123.0
2020-12-08 13:25:00,229.62,229.82,229.53,229.78,5500.0,229.62,229.82,229.53,229.78,5500.0
2020-12-08 13:30:00,229.83,229.93,229.75,229.92,4929.0,229.83,229.93,229.75,229.92,4929.0
2020-12-08 13:35:00,229.93,230.01,229.91,229.96,10129.0,229.93,230.01,229.91,229.96,10129.0
2020-12-08 13:40:00,229.91,230.03,229.86,229.99,7069.0,229.91,230.03,229.86,229.99,7069.0
2020-12-08 13:45:00,229.99,229.99,229.54,229.57,9361.0,229.99,229.99,229.54,229.57,9361.0
2020-12-08 13:50:00,229.55,229.8,229.38,229.55,5040.0,229.55,229.8,229.38,229.55,5040.0
2020-12-08 13:55:00,229.45,229.45,229.1,229.1,4768.0,229.45,229.45,229.1,229.1,4768.0
2020-12-08 14:00:00,229.09,229.09,228.66,228.79,4181.0,229.09,229.09,228.66,228.79,4181.0
2020-12-08 14:05:00,228.78,228.83,228.6,228.8,3244.0,228.78,228.83,228.6,228.8,3244.0
2020-12-08 14:10:00,228.76,228.84,228.63,228.72,6257.0,228.76,228.84,228.63,228.72,6257.0
2020-12-08 14:15:00,228.77,228.92,228.67,228.91,2755.0,228.77,228.92,228.67,228.91,2755.0
2020-12-08 14:20:00,228.99,229.49,228.86,229.47,7198.0,228.99,229.49,228.86,229.47,7198.0
2020-12-08 14:25:00,229.42,229.6,229.42,229.52,15623.0,229.42,229.6,229.42,229.52,15623.0
2020-12-08 14:30:00,229.5,229.53,229.22,229.25,17505.0,229.5,229.53,229.22,229.25,17505.0
2020-12-08 14:35:00,229.29,229.84,229.24,229.72,6835.0,229.29,229.84,229.24,229.72,6835.0
2020-12-08 14:40:00,229.75,229.95,229.65,229.9,10912.0,229.75,229.95,229.65,229.9,10912.0
2020-12-08 14:45:00,229.85,229.89,229.56,229.62,6405.0,229.85,229.89,229.56,229.62,6405.0
2020-12-08 14:50:00,229.65,229.84,229.19,229.26,17306.0,229.65,229.84,229.19,229.26,17306.0
2020-12-08 14:55:00,229.25,229.37,229.23,229.25,15174.0,229.25,229.37,229.23,229.25,15174.0
2020-12-08 15:00:00,229.3,229.32,229.05,229.15,7404.0,229.3,229.32,229.05,229.15,7404.0
2020-12-08 15:05:00,229.15,229.16,228.57,228.57,7797.0,229.15,229.16,228.57,228.57,7797.0
2020-12-08 15:10:00,228.59,228.6,228.05,228.2,5765.0,228.59,228.6,228.05,228.2,5765.0
2020-12-08 15:15:00,228.25,228.41,228.04,228.21,6315.0,228.25,228.41,228.04,228.21,6315.0
2020-12-08 15:20:00,228.14,228.48,227.83,227.83,10856.0,228.14,228.48,227.83,227.83,10856.0
2020-12-08 15:25:00,227.88,228.24,227.79,228.07,7159.0,227.88,228.24,227.79,228.07,7159.0
2020-12-08 15:30:00,228.09,228.42,227.97,227.97,6307.0,228.09,228.42,227.97,227.97,6307.0
2020-12-08 15:35:00,227.98,228.2,227.85,227.88,7698.0,227.98,228.2,227.85,227.88,7698.0
2020-12-08 15:40:00,227.88,227.88,227.63,227.8,12665.0,227.88,227.88,227.63,227.8,12665.0
2020-12-08 15:45:00,227.75,228.02,227.7,227.71,14706.0,227.75,228.02,227.7,227.71,14706.0
2020-12-08 15:50:00,227.74,228.1,227.37,227.7,25555.0,227.74,228.1,227.37,227.7,25555.0
2020-12-08 15:55:00,227.76,228.28,227.76,228.17,58615.0,227.76,228.28,227.76,228.17,58615.0
2020-12-09 09:30:00,228.05,228.83,226.8,226.84,22332.0,228.05,228.83,226.8,226.84,22332.0
2020-12-09 09:35:00,226.58,227.01,226.11,226.9,10783.0,226.58,227.01,226.11,226.9,10783.0
2020-12-09 09:40:00,227.0,227.27,226.74,226.93,9996.0,227.0,227.27,226.74,226.93,9996.0
2020-12-09 09:45:00,227.02,227.02,225.45,225.64,15555.0,227.02,227.02,225.45,225.64,15555.0
2020-12-09 09:50:00,225.78,225.94,225.35,225.74,9760.0,225.78,225.94,225.35,225.74,9760.0
2020-12-09 09:55:00,226.18,226.32,225.71,225.71,7860.0,226.18,226.32,225.71,225.71,7860.0
2020-12-09 10:00:00,225.7,225.7,224.56,224.75,8063.0,225.7,225.7,224.56,224.75,8063.0
2020-12-09 10:05:00,224.75,225.34,224.47,224.93,14375.0,224.75,225.34,224.47,224.93,14375.0
2020-12-09 10:10:00,224.87,225.01,224.23,224.66,24070.0,224.87,225.01,224.23,224.66,24070.0
2020-12-09 10:15:00,224.53,226.03,224.4,225.95,28891.0,224.53,226.03,224.4,225.95,28891.0
2020-12-09 10:20:00,225.96,225.96,225.42,225.67,5806.0,225.96,225.96,225.42,225.67,5806.0
2020-12-09 10:25:00,225.68,226.05,225.35,225.35,5889.0,225.68,226.05,225.35,225.35,5889.0
2020-12-09 10:30:00,225.3,225.8,225.28,225.5,6529.0,225.3,225.8,225.28,225.5,6529.0
2020-12-09 10:35:00,225.51,225.56,224.29,224.29,8825.0,225.51,225.56,224.29,224.29,8825.0
2020-12-09 10:40:00,224.35,224.6,224.09,224.43,13417.0,224.35,224.6,224.09,224.43,13417.0
2020-12-09 10:45:00,224.51,225.27,224.44,224.98,8000.0,224.51,225.27,224.44,224.98,8000.0
2020-12-09 10:50:00,225.0,225.39,224.91,225.18,60852.0,225.0,225.39,224.91,225.18,60852.0
2020-12-09 10:55:00,225.28,225.87,225.14,225.63,6779.0,225.28,225.87,225.14,225.63,6779.0
2020-12-09 11:00:00,225.6,225.6,224.66,224.71,7407.0,225.6,225.6,224.66,224.71,7407.0
2020-12-09 11:05:00,224.77,224.86,224.53,224.86,6468.0,224.77,224.86,224.53,224.86,6468.0
2020-12-09 11:10:00,224.81,225.27,224.39,224.43,15775.0,224.81,225.27,224.39,224.43,15775.0
2020-12-09 11:15:00,224.37,225.21,224.35,225.04,7780.0,224.37,225.21,224.35,225.04,7780.0
2020-12-09 11:20:00,225.04,225.65,224.87,225.07,9291.0,225.04,225.65,224.87,225.07,9291.0
2020-12-09 11:25:00,225.16,225.19,224.83,225.19,5157.0,225.16,225.19,224.83,225.19,5157.0
2020-12-09 11:30:00,225.12,225.41,224.68,224.68,9457.0,225.12,225.41,224.68,224.68,9457.0
2020-12-09 11:35:00,224.7,225.17,224.43,224.93,8517.0,224.7,225.17,224.43,224.93,8517.0
2020-12-09 11:40:00,224.87,224.87,224.07,224.44,5129.0,224.87,224.87,224.07,224.44,5129.0
2020-12-09 11:45:00,224.44,224.57,224.09,224.18,4951.0,224.44,224.57,224.09,224.18,4951.0
2020-12-09 11:50:00,224.16,224.39,224.0,224.23,8076.0,224.16,224.39,224.0,224.23,8076.0
2020-12-09 11:55:00,224.16,224.78,224.15,224.62,4175.0,224.16,224.78,224.15,224.62,4175.0
2020-12-09 12:00:00,224.72,224.73,224.0,224.01,6552.0,224.72,224.73,224.0,224.01,6552.0
2020-12-09 12:05:00,224.08,224.08,223.32,223.41,10843.0,224.08,224.08,223.32,223.41,10843.0
2020-12-09 12:10:00,223.41,223.43,223.05,223.28,7638.0,223.41,223.43,223.05,223.28,7638.0
2020-12-09 12:15:00,223.22,223.22,222.09,222.28,91189.0,223.22,223.22,222.09,222.28,91189.0
2020-12-09 12:20:00,222.27,222.57,222.12,222.28,8363.0,222.27,222.57,222.12,222.28,8363.0
2020-12-09 12:25:00,222.2,222.51,222.17,222.33,9882.0,222.2,222.51,222.17,222.33,9882.0
2020-12-09 12:30:00,222.34,222.35,221.64,221.78,13960.0,222.34,222.35,221.64,221.78,13960.0
2020-12-09 12:35:00,221.78,221.84,221.25,221.29,13654.0,221.78,221.84,221.25,221.29,13654.0
2020-12-09 12:40:00,221.29,221.36,220.41,220.41,10297.0,221.29,221.36,220.41,220.41,10297.0
2020-12-09 12:45:00,220.41,220.65,220.0,220.25,13763.0,220.41,220.65,220.0,220.25,13763.0
2020-12-09 12:50:00,220.0,220.07,219.48,219.87,30231.0,220.0,220.07,219.48,219.87,30231.0
2020-12-09 12:55:00,219.98,221.1,219.87,221.08,13898.0,219.98,221.1,219.87,221.08,13898.0
2020-12-09 13:00:00,221.07,221.45,220.98,220.99,9300.0,221.07,221.45,220.98,220.99,9300.0
2020-12-09 13:05:00,220.96,221.57,220.73,221.57,8272.0,220.96,221.57,220.73,221.57,8272.0
2020-12-09 13:10:00,221.61,221.64,221.05,221.23,6973.0,221.61,221.64,221.05,221.23,6973.0
2020-12-09 13:15:00,221.33,221.6,220.97,220.97,6279.0,221.33,221.6,220.97,220.97,6279.0
2020-12-09 13:20:00,220.82,221.23,220.78,220.81,6539.0,220.82,221.23,220.78,220.81,6539.0
2020-12-09 13:25:00,220.71,220.72,219.78,219.91,12420.0,220.71,220.72,219.78,219.91,12420.0
2020-12-09 13:30:00,219.85,220.35,219.76,219.92,9528.0,219.85,220.35,219.76,219.92,9528.0
2020-12-09 13:35:00,219.83,220.41,219.66,220.41,7649.0,219.83,220.41,219.66,220.41,7649.0
2020-12-09 13:40:00,220.17,220.3,219.44,220.12,7367.0,220.17,220.3,219.44,220.12,7367.0
2020-12-09 13:45:00,220.24,220.62,219.92,220.01,7310.0,220.24,220.62,219.92,220.01,7310.0
2020-12-09 13:50:00,219.84,220.03,219.31,219.31,8428.0,219.84,220.03,219.31,219.31,8428.0
2020-12-09 13:55:00,219.45,219.45,218.54,218.71,9165.0,219.45,219.45,218.54,218.71,9165.0
2020-12-09 14:00:00,218.38,219.01,218.31,218.93,10191.0,218.38,219.01,218.31,218.93,10191.0
2020-12-09 14:05:00,219.01,219.41,218.94,219.11,8815.0,219.01,219.41,218.94,219.11,8815.0
2020-12-09 14:10:00,219.0,219.68,218.85,219.68,59652.0,219.0,219.68,218.85,219.68,59652.0
2020-12-09 14:15:00,219.57,219.76,219.06,219.66,8324.0,219.57,219.76,219.06,219.66,8324.0
2020-12-09 14:20:00,219.57,219.99,219.36,219.99,9641.0,219.57,219.99,219.36,219.99,9641.0
2020-12-09 14:25:00,219.92,220.67,219.5,220.67,11796.0,219.92,220.67,219.5,220.67,11796.0
2020-12-09 14:30:00,220.58,220.88,220.2,220.34,13508.0,220.58,220.88,220.2,220.34,13508.0
2020-12-09 14:35:00,220.43,220.57,220.11,220.4,7476.0,220.43,220.57,220.11,220.4,7476.0
2020-12-09 14:40:00,220.57,220.63,219.65,219.78,6847.0,220.57,220.63,219.65,219.78,6847.0
2020-12-09 14:45:00,219.71,221.32,219.71,221.22,17430.0,219.71,221.32,219.71,221.22,17430.0
2020-12-09 14:50:00,221.16,221.5,220.95,221.45,21690.0,221.16,221.5,220.95,221.45,21690.0
2020-12-09 14:55:00,221.48,222.0,221.38,221.81,15683.0,221.48,222.0,221.38,221.81,15683.0
2020-12-09 15:00:00,221.68,221.8,221.33,221.34,11558.0,221.68,221.8,221.33,221.34,11558.0
2020-12-09 15:05:00,221.38,221.93,221.38,221.7,9167.0,221.38,221.93,221.38,221.7,9167.0
2020-12-09 15:10:00,221.65,221.84,220.98,221.02,12760.0,221.65,221.84,220.98,221.02,12760.0
2020-12-09 15:15:00,221.02,221.12,220.5,220.81,9755.0,221.02,221.12,220.5,220.81,9755.0
2020-12-09 15:20:00,220.81,220.85,220.36,220.62,9858.0,220.81,220.85,220.36,220.62,9858.0
2020-12-09 15:25:00,220.57,220.62,219.63,219.88,26694.0,220.57,220.62,219.63,219.88,26694.0
2020-12-09 15:30:00,219.83,219.93,219.19,219.23,26142.0,219.83,219.93,219.19,219.23,26142.0
2020-12-09 15:35:00,219.28,219.8,219.06,219.6,31823.0,219.28,219.8,219.06,219.6,31823.0
2020-12-09 15:40:00,219.53,219.88,219.22,219.8,24314.0,219.53,219.88,219.22,219.8,24314.0
2020-12-09 15:45:00,219.78,219.95,219.46,219.81,38476.0,219.78,219.95,219.46,219.81,38476.0
2020-12-09 15:50:00,219.81,219.81,219.38,219.62,66025.0,219.81,219.81,219.38,219.62,66025.0
2020-12-09 15:55:00,219.61,220.0,219.23,219.23,171138.0,219.61,220.0,219.23,219.23,171138.0
2020-12-10 09:30:00,218.71,218.94,215.77,216.14,48964.0,218.71,218.94,215.77,216.14,48964.0
2020-12-10 09:35:00,216.25,218.9,216.25,218.74,16464.0,216.25,218.9,216.25,218.74,16464.0
2020-12-10 09:40:00,218.74,219.77,218.69,219.22,17041.0,218.74,219.77,218.69,219.22,17041.0
2020-12-10 09:45:00,219.21,220.49,219.2,219.71,137573.0,219.21,220.49,219.2,219.71,137573.0
2020-12-10 09:50:00,220.16,220.16,219.33,219.9,15745.0,220.16,220.16,219.33,219.9,15745.0
2020-12-10 09:55:00,219.75,220.17,219.35,219.38,10914.0,219.75,220.17,219.35,219.38,10914.0
2020-12-10 10:00:00,219.19,219.5,218.72,219.5,16551.0,219.19,219.5,218.72,219.5,16551.0
2020-12-10 10:05:00,219.6,220.05,219.49,219.82,10704.0,219.6,220.05,219.49,219.82,10704.0
2020-12-10 10:10:00,220.04,220.23,219.43,219.43,9300.0,220.04,220.23,219.43,219.43,9300.0
2020-12-10 10:15:00,219.39,220.1,219.23,219.94,8293.0,219.39,220.1,219.23,219.94,8293.0
2020-12-10 10:20:00,219.85,221.02,219.73,220.65,9768.0,219.85,221.02,219.73,220.65,9768.0
2020-12-10 10:25:00,220.7,221.33,220.65,221.08,9140.0,220.7,221.33,220.65,221.08,9140.0
2020-12-10 10:30:00,221.13,221.6,221.08,221.26,8083.0,221.13,221.6,221.08,221.26,8083.0
2020-12-10 10:35:00,221.38,222.0,221.25,221.85,14336.0,221.38,222.0,221.25,221.85,14336.0
2020-12-10 10:40:00,221.84,221.85,221.25,221.37,12451.0,221.84,221.85,221.25,221.37,12451.0
2020-12-10 10:45:00,221.29,221.52,221.13,221.32,5175.0,221.29,221.52,221.13,221.32,5175.0
2020-12-10 10:50:00,221.24,221.81,221.24,221.58,6900.0,221.24,221.81,221.24,221.58,6900.0
2020-12-10 10:55:00,221.61,221.89,221.46,221.66,32225.0,221.61,221.89,221.46,221.66,32225.0
2020-12-10 11:00:00,221.63,221.65,221.07,221.15,6353.0,221.63,221.65,221.07,221.15,6353.0
2020-12-10 11:05:00,221.15,221.75,221.15,221.51,6745.0,221.15,221.75,221.15,221.51,6745.0
2020-12-10 11:10:00,221.58,221.58,221.09,221.27,6222.0,221.58,221.58,221.09,221.27,6222.0
2020-12-10 11:15:00,221.2,221.5,221.06,221.29,7842.0,221.2,221.5,221.06,221.29,7842.0
2020-12-10 11:20:00,221.31,221.52,221.27,221.33,6262.0,221.31,221.52,221.27,221.33,6262.0
2020-12-10 11:25:00,221.36,221.54,220.83,220.85,5065.0,221.36,221.54,220.83,220.85,5065.0
2020-12-10 11:30:00,220.86,221.14,220.86,221.0,6038.0,220.86,221.14,220.86,221.0,6038.0
2020-12-10 11:35:00,221.01,221.01,220.4,220.54,14737.0,221.01,221.01,220.4,220.54,14737.0
2020-12-10 11:40:00,220.56,220.9,220.4,220.9,5400.0,220.56,220.9,220.4,220.9,5400.0
2020-12-10 11:45:00,220.65,220.79,220.43,220.47,10665.0,220.65,220.79,220.43,220.47,10665.0
2020-12-10 11:50:00,220.47,220.61,220.2,220.21,8572.0,220.47,220.61,220.2,220.21,8572.0
2020-12-10 11:55:00,220.28,220.31,219.96,220.14,7255.0,220.28,220.31,219.96,220.14,7255.0
2020-12-10 12:00:00,220.06,220.56,220.05,220.44,10842.0,220.06,220.56,220.05,220.44,10842.0
2020-12-10 12:05:00,220.49,220.68,220.43,220.61,17913.0,220.49,220.68,220.43,220.61,17913.0
2020-12-10 12:10:00,220.56,220.63,219.88,220.0,27143.0,220.56,220.63,219.88,220.0,27143.0
2020-12-10 12:15:00,220.01,220.13,219.93,220.01,10230.0,220.01,220.13,219.93,220.01,10230.0
2020-12-10 12:20:00,220.04,220.04,219.74,219.95,4846.0,220.04,220.04,219.74,219.95,4846.0
2020-12-10 12:25:00,219.96,220.21,219.86,219.91,6701.0,219.96,220.21,219.86,219.91,6701.0
2020-12-10 12:30:00,219.96,220.34,219.87,219.96,4025.0,219.96,220.34,219.87,219.96,4025.0
2020-12-10 12:35:00,220.01,220.15,219.83,219.84,3502.0,220.01,220.15,219.83,219.84,3502.0
2020-12-10 12:40:00,219.89,220.08,219.81,219.86,3968.0,219.89,220.08,219.81,219.86,3968.0
2020-12-10 12:45:00,220.0,220.0,219.65,219.66,4999.0,220.0,220.0,219.65,219.66,4999.0
2020-12-10 12:50:00,219.66,219.74,219.4,219.43,9526.0,219.66,219.74,219.4,219.43,9526.0
2020-12-10 12:55:00,219.39,219.53,219.28,219.31,9651.0,219.39,219.53,219.28,219.31,9651.0
2020-12-10 13:00:00,219.31,219.52,219.19,219.45,17479.0,219.31,219.52,219.19,219.45,17479.0
2020-12-10 13:05:00,219.45,219.48,218.6,218.6,129871.0,219.45,219.48,218.6,218.6,129871.0
2020-12-10 13:10:00,218.61,219.79,218.36,219.7,27118.0,218.61,219.79,218.36,219.7,27118.0
2020-12-10 13:15:00,219.76,220.27,219.73,219.92,9067.0,219.76,220.27,219.73,219.92,9067.0
2020-12-10 13:20:00,219.94,219.95,219.26,219.53,6615.0,219.94,219.95,219.26,219.53,6615.0
2020-12-10 13:25:00,219.58,219.77,219.47,219.55,5884.0,219.58,219.77,219.47,219.55,5884.0
2020-12-10 13:30:00,219.6,219.6,218.96,219.12,12540.0,219.6,219.6,218.96,219.12,12540.0
2020-12-10 13:35:00,219.13,219.4,218.82,219.4,4340.0,219.13,219.4,218.82,219.4,4340.0
2020-12-10 13:40:00,219.28,219.34,219.09,219.15,3641.0,219.28,219.34,219.09,219.15,3641.0
2020-12-10 13:45:00,219.21,219.25,218.8,218.8,5646.0,219.21,219.25,218.8,218.8,5646.0
2020-12-10 13:50:00,218.78,219.08,218.62,218.93,11765.0,218.78,219.08,218.62,218.93,11765.0
2020-12-10 13:55:00,218.98,219.05,218.72,218.91,8475.0,218.98,219.05,218.72,218.91,8475.0
2020-12-10 14:00:00,218.88,218.99,218.65,218.69,10837.0,218.88,218.99,218.65,218.69,10837.0
2020-12-10 14:05:00,218.84,219.0,218.67,218.67,5894.0,218.84,219.0,218.67,218.67,5894.0
2020-12-10 14:10:00,218.69,218.69,218.02,218.1,8423.0,218.69,218.69,218.02,218.1,8423.0
2020-12-10 14:15:00,218.16,218.29,217.91,218.09,4128.0,218.16,218.29,217.91,218.09,4128.0
2020-12-10 14:20:00,218.09,218.17,217.83,217.99,4321.0,218.09,218.17,217.83,217.99,4321.0
2020-12-10 14:25:00,218.04,218.11,217.74,217.75,7472.0,218.04,218.11,217.74,217.75,7472.0
2020-12-10 14:30:00,217.71,217.99,217.62,217.94,20574.0,217.71,217.99,217.62,217.94,20574.0
2020-12-10 14:35:00,217.94,218.06,217.77,217.98,22264.0,217.94,218.06,217.77,217.98,22264.0
2020-12-10 14:40:00,217.88,218.07,217.72,217.73,16941.0,217.88,218.07,217.72,217.73,16941.0
2020-12-10 14:45:00,217.69,217.84,217.61,217.7,12729.0,217.69,217.84,217.61,217.7,12729.0
2020-12-10 14:50:00,217.68,217.79,217.61,217.67,14841.0,217.68,217.79,217.61,217.67,14841.0
2020-12-10 14:55:00,217.67,217.79,217.24,217.43,10171.0,217.67,217.79,217.24,217.43,10171.0
2020-12-10 15:00:00,217.43,217.76,217.33,217.49,9590.0,217.43,217.76,217.33,217.49,9590.0
2020-12-10 15:05:00,217.49,217.58,217.28,217.44,6957.0,217.49,217.58,217.28,217.44,6957.0
2020-12-10 15:10:00,217.48,217.53,217.29,217.39,13110.0,217.48,217.53,217.29,217.39,13110.0
2020-12-10 15:15:00,217.4,217.67,217.31,217.34,18860.0,217.4,217.67,217.31,217.34,18860.0
2020-12-10 15:20:00,217.33,217.81,217.24,217.5,16187.0,217.33,217.81,217.24,217.5,16187.0
2020-12-10 15:25:00,217.5,218.28,217.43,218.19,247005.0,217.5,218.28,217.43,218.19,247005.0
2020-12-10 15:30:00,218.23,218.44,217.94,217.99,27046.0,218.23,218.44,217.94,217.99,27046.0
2020-12-10 15:35:00,217.93,218.42,217.93,218.24,45872.0,217.93,218.42,217.93,218.24,45872.0
2020-12-10 15:40:00,218.28,218.43,218.17,218.28,53940.0,218.28,218.43,218.17,218.28,53940.0
2020-12-10 15:45:00,218.26,218.74,218.17,218.74,48766.0,218.26,218.74,218.17,218.74,48766.0
2020-12-10 15:50:00,218.78,219.42,218.77,219.36,56946.0,218.78,219.42,218.77,219.36,56946.0
2020-12-10 15:55:00,219.41,219.45,218.26,218.29,276370.0,219.41,219.45,218.26,218.29,276370.0
2020-12-11 09:30:00,219.09,219.13,214.76,216.84,43645.0,219.09,219.13,214.76,216.84,43645.0
2020-12-11 09:35:00,216.86,218.18,216.34,217.55,21985.0,216.86,218.18,216.34,217.55,21985.0
2020-12-11 09:40:00,217.91,217.93,216.48,216.52,10161.0,217.91,217.93,216.48,216.52,10161.0
2020-12-11 09:45:00,216.53,217.86,216.53,217.62,21450.0,216.53,217.86,216.53,217.62,21450.0
2020-12-11 09:50:00,217.45,217.69,216.69,217.24,9789.0,217.45,217.69,216.69,217.24,9789.0
2020-12-11 09:55:00,217.48,217.73,217.11,217.43,13799.0,217.48,217.73,217.11,217.43,13799.0
2020-12-11 10:00:00,217.45,218.19,217.39,217.86,26901.0,217.45,218.19,217.39,217.86,26901.0
2020-12-11 10:05:00,217.84,217.84,217.06,217.31,32674.0,217.84,217.84,217.06,217.31,32674.0
2020-12-11 10:10:00,217.28,217.85,217.17,217.78,28341.0,217.28,217.85,217.17,217.78,28341.0
2020-12-11 10:15:00,217.75,218.4,217.59,218.4,12543.0,217.75,218.4,217.59,218.4,12543.0
2020-12-11 10:20:00,218.3,218.76,218.08,218.23,109298.0,218.3,218.76,218.08,218.23,109298.0
2020-12-11 10:25:00,218.55,219.99,218.3,219.5,37770.0,218.55,219.99,218.3,219.5,37770.0
2020-12-11 10:30:00,219.5,220.05,219.27,219.85,30446.0,219.5,220.05,219.27,219.85,30446.0
2020-12-11 10:35:00,219.8,220.22,219.64,219.95,23292.0,219.8,220.22,219.64,219.95,23292.0
2020-12-11 10:40:00,219.96,219.96,219.33,219.69,4552.0,219.96,219.96,219.33,219.69,4552.0
2020-12-11 10:45:00,219.67,219.67,219.04,219.1,5233.0,219.67,219.67,219.04,219.1,5233.0
2020-12-11 10:50:00,219.25,219.25,218.36,218.48,6935.0,219.25,219.25,218.36,218.48,6935.0
2020-12-11 10:55:00,218.5,218.57,218.27,218.51,5234.0,218.5,218.57,218.27,218.51,5234.0
2020-12-11 11:00:00,218.57,219.21,218.49,219.12,18906.0,218.57,219.21,218.49,219.12,18906.0
2020-12-11 11:05:00,219.09,219.22,218.85,218.89,4586.0,219.09,219.22,218.85,218.89,4586.0
2020-12-11 11:10:00,218.96,218.96,218.65,218.8,5458.0,218.96,218.96,218.65,218.8,5458.0
2020-12-11 11:15:00,218.65,219.16,218.64,219.08,3573.0,218.65,219.16,218.64,219.08,3573.0
2020-12-11 11:20:00,218.98,218.98,218.58,218.62,4173.0,218.98,218.98,218.58,218.62,4173.0
2020-12-11 11:25:00,218.68,218.8,218.55,218.66,5166.0,218.68,218.8,218.55,218.66,5166.0
2020-12-11 11:30:00,218.66,219.02,218.57,219.02,26539.0,218.66,219.02,218.57,219.02,26539.0
2020-12-11 11:35:00,218.97,218.97,218.18,218.19,3458.0,218.97,218.97,218.18,218.19,3458.0
2020-12-11 11:40:00,218.1,218.3,217.83,217.86,8281.0,218.1,218.3,217.83,217.86,8281.0
2020-12-11 11:45:00,217.78,218.39,217.78,218.21,10285.0,217.78,218.39,217.78,218.21,10285.0
2020-12-11 11:50:00,218.21,218.38,218.21,218.37,2014.0,218.21,218.38,218.21,218.37,2014.0
2020-12-11 11:55:00,218.4,218.47,218.15,218.22,2955.0,218.4,218.47,218.15,218.22,2955.0
2020-12-11 12:00:00,218.29,218.4,218.27,218.36,17411.0,218.29,218.4,218.27,218.36,17411.0
2020-12-11 12:05:00,218.32,218.67,218.07,218.1,48412.0,218.32,218.67,218.07,218.1,48412.0
2020-12-11 12:10:00,218.06,218.07,217.71,217.75,6765.0,218.06,218.07,217.71,217.75,6765.0
2020-12-11 12:15:00,217.81,217.81,217.02,217.09,6353.0,217.81,217.81,217.02,217.09,6353.0
2020-12-11 12:20:00,217.15,217.19,216.99,216.99,1800.0,217.15,217.19,216.99,216.99,1800.0
2020-12-11 12:25:00,217.03,217.23,216.97,217.05,5514.0,217.03,217.23,216.97,217.05,5514.0
2020-12-11 12:30:00,217.11,217.15,216.92,217.1,3400.0,217.11,217.15,216.92,217.1,3400.0
2020-12-11 12:35:00,217.12,217.14,216.95,217.01,2961.0,217.12,217.14,216.95,217.01,2961.0
2020-12-11 12:40:00,217.06,217.54,217.06,217.54,2666.0,217.06,217.54,217.06,217.54,2666.0
2020-12-11 12:45:00,217.58,217.66,217.46,217.56,2000.0,217.58,217.66,217.46,217.56,2000.0
2020-12-11 12:50:00,217.57,217.85,217.49,217.84,5859.0,217.57,217.85,217.49,217.84,5859.0
2020-12-11 12:55:00,217.84,218.18,217.68,218.18,4018.0,217.84,218.18,217.68,218.18,4018.0
2020-12-11 13:00:00,218.25,218.37,218.12,218.37,2038.0,218.25,218.37,218.12,218.37,2038.0
2020-12-11 13:05:00,218.36,218.63,218.31,218.47,2924.0,218.36,218.63,218.31,218.47,2924.0
2020-12-11 13:10:00,218.52,218.7,218.5,218.5,3060.0,218.52,218.7,218.5,218.5,3060.0
2020-12-11 13:15:00,218.6,218.78,218.39,218.5,6890.0,218.6,218.78,218.39,218.5,6890.0
2020-12-11 13:20:00,218.48,218.56,218.36,218.37,2900.0,218.48,218.56,218.36,218.37,2900.0
2020-12-11 13:25:00,218.45,218.57,218.34,218.53,7094.0,218.45,218.57,218.34,218.53,7094.0
2020-12-11 13:30:00,218.53,218.57,218.44,218.51,6088.0,218.53,218.57,218.44,218.51,6088.0
2020-12-11 13:35:00,218.52,218.62,218.3,218.31,9758.0,218.52,218.62,218.3,218.31,9758.0
2020-12-11 13:40:00,218.27,218.29,217.95,217.95,4920.0,218.27,218.29,217.95,217.95,4920.0
2020-12-11 13:45:00,217.92,218.46,217.74,218.46,5734.0,217.92,218.46,217.74,218.46,5734.0
2020-12-11 13:50:00,218.56,218.59,218.41,218.54,9352.0,218.56,218.59,218.41,218.54,9352.0
2020-12-11 13:55:00,218.54,218.6,218.44,218.59,7036.0,218.54,218.6,218.44,218.59,7036.0
2020-12-11 14:00:00,218.53,218.63,218.37,218.44,8232.0,218.53,218.63,218.37,218.44,8232.0
2020-12-11 14:05:00,218.5,218.65,218.49,218.49,6650.0,218.5,218.65,218.49,218.49,6650.0
2020-12-11 14:10:00,218.59,218.64,218.41,218.5,3800.0,218.59,218.64,218.41,218.5,3800.0
2020-12-11 14:15:00,218.47,218.58,218.28,218.36,12382.0,218.47,218.58,218.28,218.36,12382.0
2020-12-11 14:20:00,218.31,218.52,218.23,218.49,12904.0,218.31,218.52,218.23,218.49,12904.0
2020-12-11 14:25:00,218.49,218.52,217.96,218.19,15048.0,218.49,218.52,217.96,218.19,15048.0
2020-12-11 14:30:00,218.18,218.31,218.06,218.24,8936.0,218.18,218.31,218.06,218.24,8936.0
2020-12-11 14:35:00,218.22,218.76,218.2,218.76,7062.0,218.22,218.76,218.2,218.76,7062.0
2020-12-11 14:40:00,218.83,219.42,218.81,219.3,6670.0,218.83,219.42,218.81,219.3,6670.0
2020-12-11 14:45:00,219.37,219.84,219.24,219.78,11177.0,219.37,219.84,219.24,219.78,11177.0
2020-12-11 14:50:00,219.73,219.75,219.39,219.47,20936.0,219.73,219.75,219.39,219.47,20936.0
2020-12-11 14:55:00,219.47,219.5,218.9,218.99,27666.0,219.47,219.5,218.9,218.99,27666.0
2020-12-11 15:00:00,219.0,219.07,218.68,218.68,7596.0,219.0,219.07,218.68,218.68,7596.0
2020-12-11 15:05:00,218.66,218.9,218.63,218.78,3611.0,218.66,218.9,218.63,218.78,3611.0
2020-12-11 15:10:00,218.84,219.31,218.83,219.18,13832.0,218.84,219.31,218.83,219.18,13832.0
2020-12-11 15:15:00,219.25,219.72,219.1,219.54,66397.0,219.25,219.72,219.1,219.54,66397.0
2020-12-11 15:20:00,219.57,219.6,219.43,219.56,17670.0,219.57,219.6,219.43,219.56,17670.0
2020-12-11 15:25:00,219.56,219.64,219.47,219.64,22337.0,219.56,219.64,219.47,219.64,22337.0
2020-12-11 15:30:00,219.61,219.85,219.54,219.7,8778.0,219.61,219.85,219.54,219.7,8778.0
2020-12-11 15:35:00,219.77,219.9,219.56,219.81,7012.0,219.77,219.9,219.56,219.81,7012.0
2020-12-11 15:40:00,219.78,219.81,219.45,219.46,11080.0,219.78,219.81,219.45,219.46,11080.0
2020-12-11 15:45:00,219.47,219.49,219.11,219.39,10324.0,219.47,219.49,219.11,219.39,10324.0
2020-12-11 15:50:00,219.33,219.46,218.87,219.23,46336.0,219.33,219.46,218.87,219.23,46336.0
2020-12-11 15:55:00,219.25,219.29,219.1,219.25,62602.0,219.25,219.29,219.1,219.25,62602.0
2020-12-14 09:30:00,218.31,220.63,218.31,219.57,29390.0,218.31,220.63,218.31,219.57,29390.0
2020-12-14 09:35:00,219.74,221.85,219.71,221.52,9270.0,219.74,221.85,219.71,221.52,9270.0
2020-12-14 09:40:00,221.66,221.66,220.8,221.15,12909.0,221.66,221.66,220.8,221.15,12909.0
2020-12-14 09:45:00,221.16,221.17,220.4,220.99,12087.0,221.16,221.17,220.4,220.99,12087.0
2020-12-14 09:50:00,220.97,221.07,220.3,220.57,8215.0,220.97,221.07,220.3,220.57,8215.0
2020-12-14 09:55:00,220.68,221.46,220.68,221.3,13861.0,220.68,221.46,220.68,221.3,13861.0
2020-12-14 10:00:00,221.3,221.52,220.77,220.96,20696.0,221.3,221.52,220.77,220.96,20696.0
2020-12-14 10:05:00,221.01,221.19,220.28,220.39,17680.0,221.01,221.19,220.28,220.39,17680.0
2020-12-14 10:10:00,220.39,221.51,220.2,221.32,19655.0,220.39,221.51,220.2,221.32,19655.0
2020-12-14 10:15:00,221.37,222.0,221.35,221.56,17499.0,221.37,222.0,221.35,221.56,17499.0
2020-12-14 10:20:00,221.63,222.71,221.63,222.61,65874.0,221.63,222.71,221.63,222.61,65874.0
2020-12-14 10:25:00,222.6,222.86,222.18,222.19,26824.0,222.6,222.86,222.18,222.19,26824.0
2020-12-14 10:30:00,222.15,222.24,221.49,221.49,14145.0,222.15,222.24,221.49,221.49,14145.0
2020-12-14 10:35:00,221.41,222.58,221.36,222.49,10715.0,221.41,222.58,221.36,222.49,10715.0
2020-12-14 10:40:00,222.54,222.99,222.3,222.99,13920.0,222.54,222.99,222.3,222.99,13920.0
2020-12-14 10:45:00,223.0,223.25,222.71,222.93,60205.0,223.0,223.25,222.71,222.93,60205.0
2020-12-14 10:50:00,222.98,223.5,222.98,223.34,10540.0,222.98,223.5,222.98,223.34,10540.0
2020-12-14 10:55:00,223.3,223.65,223.03,223.03,9202.0,223.3,223.65,223.03,223.03,9202.0
2020-12-14 11:00:00,223.07,223.88,223.07,223.72,9312.0,223.07,223.88,223.07,223.72,9312.0
2020-12-14 11:05:00,223.68,224.1,223.17,223.47,36822.0,223.68,224.1,223.17,223.47,36822.0
2020-12-14 11:10:00,223.45,223.52,223.13,223.34,20532.0,223.45,223.52,223.13,223.34,20532.0
2020-12-14 11:15:00,223.16,223.9,222.9,223.64,18701.0,223.16,223.9,222.9,223.64,18701.0
2020-12-14 11:20:00,223.55,223.55,222.75,222.94,10265.0,223.55,223.55,222.75,222.94,10265.0
2020-12-14 11:25:00,222.91,223.34,222.75,223.06,25399.0,222.91,223.34,222.75,223.06,25399.0
2020-12-14 11:30:00,223.05,223.24,222.75,223.06,13957.0,223.05,223.24,222.75,223.06,13957.0
2020-12-14 11:35:00,223.11,223.44,222.83,222.9,9945.0,223.11,223.44,222.83,222.9,9945.0
2020-12-14 11:40:00,222.96,223.11,222.68,222.83,15677.0,222.96,223.11,222.68,222.83,15677.0
2020-12-14 11:45:00,222.83,222.95,222.64,222.81,28784.0,222.83,222.95,222.64,222.81,28784.0
2020-12-14 11:50:00,222.81,222.99,222.78,222.99,11554.0,222.81,222.99,222.78,222.99,11554.0
2020-12-14 11:55:00,222.99,223.11,222.75,222.88,16878.0,222.99,223.11,222.75,222.88,16878.0
2020-12-14 12:00:00,222.88,222.92,222.72,222.88,16454.0,222.88,222.92,222.72,222.88,16454.0
2020-12-14 12:05:00,222.99,223.14,222.8,222.88,17038.0,222.99,223.14,222.8,222.88,17038.0
2020-12-14 12:10:00,222.94,223.08,222.83,222.96,9988.0,222.94,223.08,222.83,222.96,9988.0
2020-12-14 12:15:00,222.96,223.17,222.94,223.0,7418.0,222.96,223.17,222.94,223.0,7418.0
2020-12-14 12:20:00,223.0,223.77,223.0,223.77,5762.0,223.0,223.77,223.0,223.77,5762.0
2020-12-14 12:25:00,223.75,223.93,223.46,223.46,5945.0,223.75,223.93,223.46,223.46,5945.0
2020-12-14 12:30:00,223.48,223.52,223.12,223.16,9460.0,223.48,223.52,223.12,223.16,9460.0
2020-12-14 12:35:00,223.16,223.57,223.15,223.38,5991.0,223.16,223.57,223.15,223.38,5991.0
2020-12-14 12:40:00,223.38,223.38,223.21,223.35,3494.0,223.38,223.38,223.21,223.35,3494.0
2020-12-14 12:45:00,223.23,223.75,223.23,223.52,7119.0,223.23,223.75,223.23,223.52,7119.0
2020-12-14 12:50:00,223.55,223.55,223.16,223.21,7148.0,223.55,223.55,223.16,223.21,7148.0
2020-12-14 12:55:00,223.12,223.37,223.05,223.13,6111.0,223.12,223.37,223.05,223.13,6111.0
2020-12-14 13:00:00,223.19,223.46,222.88,222.88,7919.0,223.19,223.46,222.88,222.88,7919.0
2020-12-14 13:05:00,222.8,222.86,221.66,221.82,11829.0,222.8,222.86,221.66,221.82,11829.0
2020-12-14 13:10:00,221.82,222.26,221.75,222.2,8693.0,221.82,222.26,221.75,222.2,8693.0
2020-12-14 13:15:00,222.2,222.55,222.08,222.41,4236.0,222.2,222.55,222.08,222.41,4236.0
2020-12-14 13:20:00,222.44,222.53,222.15,222.26,6285.0,222.44,222.53,222.15,222.26,6285.0
2020-12-14 13:25:00,222.18,222.34,222.12,222.21,6480.0,222.18,222.34,222.12,222.21,6480.0
2020-12-14 13:30:00,222.18,222.33,222.17,222.3,6171.0,222.18,222.33,222.17,222.3,6171.0
2020-12-14 13:35:00,222.26,222.53,222.14,222.37,7657.0,222.26,222.53,222.14,222.37,7657.0
2020-12-14 13:40:00,222.41,222.54,222.14,222.48,7870.0,222.41,222.54,222.14,222.48,7870.0
2020-12-14 13:45:00,222.49,222.52,222.18,222.34,5973.0,222.49,222.52,222.18,222.34,5973.0
2020-12-14 13:50:00,222.36,222.52,222.22,222.28,26218.0,222.36,222.52,222.22,222.28,26218.0
2020-12-14 13:55:00,222.3,222.34,222.18,222.18,6440.0,222.3,222.34,222.18,222.18,6440.0
2020-12-14 14:00:00,222.26,222.39,222.12,222.37,8547.0,222.26,222.39,222.12,222.37,8547.0
2020-12-14 14:05:00,222.34,222.4,222.21,222.27,9530.0,222.34,222.4,222.21,222.27,9530.0
2020-12-14 14:10:00,222.27,222.32,222.04,222.27,6662.0,222.27,222.32,222.04,222.27,6662.0
2020-12-14 14:15:00,222.25,222.33,222.13,222.32,5514.0,222.25,222.33,222.13,222.32,5514.0
2020-12-14 14:20:00,222.36,222.49,222.22,222.28,9457.0,222.36,222.49,222.22,222.28,9457.0
2020-12-14 14:25:00,222.25,222.33,222.21,222.22,3738.0,222.25,222.33,222.21,222.22,3738.0
2020-12-14 14:30:00,222.18,222.2,221.92,221.92,5100.0,222.18,222.2,221.92,221.92,5100.0
2020-12-14 14:35:00,221.94,221.99,221.6,221.88,4250.0,221.94,221.99,221.6,221.88,4250.0
2020-12-14 14:40:00,221.89,222.25,221.89,222.25,4724.0,221.89,222.25,221.89,222.25,4724.0
2020-12-14 14:45:00,222.22,222.34,221.85,222.07,7086.0,222.22,222.34,221.85,222.07,7086.0
2020-12-14 14:50:00,222.09,222.2,221.93,221.93,13771.0,222.09,222.2,221.93,221.93,13771.0
2020-12-14 14:55:00,221.97,222.03,221.73,221.85,11507.0,221.97,222.03,221.73,221.85,11507.0
2020-12-14 15:00:00,221.85,221.9,221.77,221.8,11426.0,221.85,221.9,221.77,221.8,11426.0
2020-12-14 15:05:00,221.76,221.97,221.61,221.7,11019.0,221.76,221.97,221.61,221.7,11019.0
2020-12-14 15:10:00,221.8,222.21,221.78,222.13,5390.0,221.8,222.21,221.78,222.13,5390.0
2020-12-14 15:15:00,222.17,222.18,221.87,222.08,13256.0,222.17,222.18,221.87,222.08,13256.0
2020-12-14 15:20:00,222.1,222.23,221.8,222.17,15844.0,222.1,222.23,221.8,222.17,15844.0
2020-12-14 15:25:00,222.18,222.95,222.12,222.77,18204.0,222.18,222.95,222.12,222.77,18204.0
2020-12-14 15:30:00,222.68,222.68,221.55,221.81,19961.0,222.68,222.68,221.55,221.81,19961.0
2020-12-14 15:35:00,221.83,222.01,221.38,221.51,28591.0,221.83,222.01,221.38,221.51,28591.0
2020-12-14 15:40:00,221.46,221.53,221.16,221.25,20958.0,221.46,221.53,221.16,221.25,20958.0
2020-12-14 15:45:00,221.22,221.25,220.67,220.68,43905.0,221.22,221.25,220.67,220.68,43905.0
2020-12-14 15:50:00,220.75,221.0,220.24,220.71,65961.0,220.75,221.0,220.24,220.71,65961.0
2020-12-14 15:55:00,220.71,221.26,220.06,220.37,179681.0,220.71,221.26,220.06,220.37,179681.0
2020-12-15 09:30:00,221.15,222.97,220.75,220.75,34152.0,221.15,222.97,220.75,220.75,34152.0
2020-12-15 09:35:00,220.71,221.34,219.34,219.56,20031.0,220.71,221.34,219.34,219.56,20031.0
2020-12-15 09:40:00,219.56,220.06,219.03,219.56,33116.0,219.56,220.06,219.03,219.56,33116.0
2020-12-15 09:45:00,219.73,220.01,218.76,219.67,34760.0,219.73,220.01,218.76,219.67,34760.0
2020-12-15 09:50:00,219.68,222.48,219.67,222.29,35448.0,219.68,222.48,219.67,222.29,35448.0
2020-12-15 09:55:00,222.36,223.57,222.36,223.0,30598.0,222.36,223.57,222.36,223.0,30598.0
2020-12-15 10:00:00,223.0,223.74,222.41,223.52,29219.0,223.0,223.74,222.41,223.52,29219.0
2020-12-15 10:05:00,223.54,224.0,223.12,223.23,16385.0,223.54,224.0,223.12,223.23,16385.0
2020-12-15 10:10:00,223.29,223.45,222.37,222.67,15932.0,223.29,223.45,222.37,222.67,15932.0
2020-12-15 10:15:00,222.55,223.76,222.53,223.43,10523.0,222.55,223.76,222.53,223.43,10523.0
2020-12-15 10:20:00,223.44,223.99,223.3,223.74,7404.0,223.44,223.99,223.3,223.74,7404.0
2020-12-15 10:25:00,223.72,223.89,223.51,223.74,8610.0,223.72,223.89,223.51,223.74,8610.0
2020-12-15 10:30:00,223.76,224.64,223.76,224.54,10792.0,223.76,224.64,223.76,224.54,10792.0
2020-12-15 10:35:00,224.54,225.15,224.41,224.77,9561.0,224.54,225.15,224.41,224.77,9561.0
2020-12-15 10:40:00,224.71,224.9,224.26,224.33,21908.0,224.71,224.9,224.26,224.33,21908.0
2020-12-15 10:45:00,224.4,224.45,223.62,223.81,10967.0,224.4,224.45,223.62,223.81,10967.0
2020-12-15 10:50:00,223.71,223.82,223.35,223.74,7666.0,223.71,223.82,223.35,223.74,7666.0
2020-12-15 10:55:00,223.72,223.76,223.1,223.16,4594.0,223.72,223.76,223.1,223.16,4594.0
2020-12-15 11:00:00,223.13,223.25,222.86,222.94,7879.0,223.13,223.25,222.86,222.94,7879.0
2020-12-15 11:05:00,222.94,222.94,221.77,222.26,7214.0,222.94,222.94,221.77,222.26,7214.0
2020-12-15 11:10:00,222.17,222.23,221.56,222.03,12926.0,222.17,222.23,221.56,222.03,12926.0
2020-12-15 11:15:00,221.96,222.3,221.87,222.27,7076.0,221.96,222.3,221.87,222.27,7076.0
2020-12-15 11:20:00,222.34,222.36,221.5,222.02,12890.0,222.34,222.36,221.5,222.02,12890.0
2020-12-15 11:25:00,221.99,222.12,221.78,221.91,8062.0,221.99,222.12,221.78,221.91,8062.0
2020-12-15 11:30:00,222.01,222.22,221.75,222.22,8423.0,222.01,222.22,221.75,222.22,8423.0
2020-12-15 11:35:00,222.25,222.25,221.63,222.05,9822.0,222.25,222.25,221.63,222.05,9822.0
2020-12-15 11:40:00,222.05,222.25,221.75,221.75,4087.0,222.05,222.25,221.75,221.75,4087.0
2020-12-15 11:45:00,221.81,221.81,221.11,221.36,6703.0,221.81,221.81,221.11,221.36,6703.0
2020-12-15 11:50:00,221.31,221.49,221.12,221.4,5173.0,221.31,221.49,221.12,221.4,5173.0
2020-12-15 11:55:00,221.34,221.56,221.05,221.53,11094.0,221.34,221.56,221.05,221.53,11094.0
2020-12-15 12:00:00,221.54,221.78,221.28,221.5,12753.0,221.54,221.78,221.28,221.5,12753.0
2020-12-15 12:05:00,221.48,221.52,221.23,221.38,9145.0,221.48,221.52,221.23,221.38,9145.0
2020-12-15 12:10:00,221.5,221.76,221.38,221.67,9042.0,221.5,221.76,221.38,221.67,9042.0
2020-12-15 12:15:00,221.59,221.59,221.42,221.53,4450.0,221.59,221.59,221.42,221.53,4450.0
2020-12-15 12:20:00,221.53,221.62,221.37,221.51,4000.0,221.53,221.62,221.37,221.51,4000.0
2020-12-15 12:25:00,221.51,222.17,221.49,221.92,6335.0,221.51,222.17,221.49,221.92,6335.0
2020-12-15 12:30:00,222.01,222.47,221.77,222.47,7600.0,222.01,222.47,221.77,222.47,7600.0
2020-12-15 12:35:00,222.42,222.7,222.35,222.37,6565.0,222.42,222.7,222.35,222.37,6565.0
2020-12-15 12:40:00,222.44,222.45,221.96,221.96,3032.0,222.44,222.45,221.96,221.96,3032.0
2020-12-15 12:45:00,221.9,221.95,221.64,221.79,9852.0,221.9,221.95,221.64,221.79,9852.0
2020-12-15 12:50:00,221.79,222.0,221.72,221.73,6248.0,221.79,222.0,221.72,221.73,6248.0
2020-12-15 12:55:00,221.62,221.77,221.3,221.3,7402.0,221.62,221.77,221.3,221.3,7402.0
2020-12-15 13:00:00,221.28,221.49,221.11,221.46,4698.0,221.28,221.49,221.11,221.46,4698.0
2020-12-15 13:05:00,221.53,221.54,221.26,221.38,5150.0,221.53,221.54,221.26,221.38,5150.0
2020-12-15 13:10:00,221.38,221.78,221.38,221.76,7550.0,221.38,221.78,221.38,221.76,7550.0
2020-12-15 13:15:00,221.72,221.84,221.53,221.66,2839.0,221.72,221.84,221.53,221.66,2839.0
2020-12-15 13:20:00,221.57,221.57,221.2,221.26,7199.0,221.57,221.57,221.2,221.26,7199.0
2020-12-15 13:25:00,221.24,221.31,220.93,221.2,3807.0,221.24,221.31,220.93,221.2,3807.0
2020-12-15 13:30:00,221.19,221.35,221.04,221.04,5372.0,221.19,221.35,221.04,221.04,5372.0
2020-12-15 13:35:00,221.03,221.47,221.03,221.31,8315.0,221.03,221.47,221.03,221.31,8315.0
2020-12-15 13:40:00,221.31,221.37,221.15,221.19,5573.0,221.31,221.37,221.15,221.19,5573.0
2020-12-15 13:45:00,221.18,221.22,220.8,221.03,14022.0,221.18,221.22,220.8,221.03,14022.0
2020-12-15 13:50:00,221.06,221.08,220.78,220.78,8626.0,221.06,221.08,220.78,220.78,8626.0
2020-12-15 13:55:00,220.86,221.0,220.73,220.74,5600.0,220.86,221.0,220.73,220.74,5600.0
2020-12-15 14:00:00,220.73,221.08,220.69,221.08,8654.0,220.73,221.08,220.69,221.08,8654.0
2020-12-15 14:05:00,221.08,221.31,221.08,221.26,7311.0,221.08,221.31,221.08,221.26,7311.0
2020-12-15 14:10:00,221.29,221.5,221.01,221.5,14588.0,221.29,221.5,221.01,221.5,14588.0
2020-12-15 14:15:00,221.42,221.42,220.93,220.93,5089.0,221.42,221.42,220.93,220.93,5089.0
2020-12-15 14:20:00,220.98,220.98,220.74,220.92,5283.0,220.98,220.98,220.74,220.92,5283.0
2020-12-15 14:25:00,220.88,220.96,220.67,220.68,9313.0,220.88,220.96,220.67,220.68,9313.0
2020-12-15 14:30:00,220.74,220.81,220.62,220.63,4418.0,220.74,220.81,220.62,220.63,4418.0
2020-12-15 14:35:00,220.72,220.72,220.04,220.04,11196.0,220.72,220.72,220.04,220.04,11196.0
2020-12-15 14:40:00,220.08,220.26,219.87,219.97,49963.0,220.08,220.26,219.87,219.97,49963.0
2020-12-15 14:45:00,219.93,220.04,219.76,219.78,13855.0,219.93,220.04,219.76,219.78,13855.0
2020-12-15 14:50:00,219.78,219.79,219.27,219.28,35958.0,219.78,219.79,219.27,219.28,35958.0
2020-12-15 14:55:00,219.31,219.36,219.17,219.17,21878.0,219.31,219.36,219.17,219.17,21878.0
2020-12-15 15:00:00,219.24,219.75,219.06,219.25,48900.0,219.24,219.75,219.06,219.25,48900.0
2020-12-15 15:05:00,219.25,219.55,219.05,219.16,32150.0,219.25,219.55,219.05,219.16,32150.0
2020-12-15 15:10:00,219.16,220.28,219.1,220.26,23490.0,219.16,220.28,219.1,220.26,23490.0
2020-12-15 15:15:00,220.32,220.65,220.16,220.48,10707.0,220.32,220.65,220.16,220.48,10707.0
2020-12-15 15:20:00,220.62,221.02,220.59,221.01,6957.0,220.62,221.02,220.59,221.01,6957.0
2020-12-15 15:25:00,221.05,221.21,221.01,221.15,4796.0,221.05,221.21,221.01,221.15,4796.0
2020-12-15 15:30:00,221.14,221.14,220.34,220.37,14095.0,221.14,221.14,220.34,220.37,14095.0
2020-12-15 15:35:00,220.41,220.56,220.35,220.42,11639.0,220.41,220.56,220.35,220.42,11639.0
2020-12-15 15:40:00,220.38,220.38,219.93,220.0,19104.0,220.38,220.38,219.93,220.0,19104.0
2020-12-15 15:45:00,220.0,220.92,219.93,220.24,18648.0,220.0,220.92,219.93,220.24,18648.0
2020-12-15 15:50:00,220.25,220.43,219.58,220.22,51331.0,220.25,220.43,219.58,220.22,51331.0
2020-12-15 15:55:00,220.19,220.56,219.67,220.37,105216.0,220.19,220.56,219.67,220.37,105216.0
2020-12-16 09:30:00,223.99,224.84,222.72,224.22,47254.0,223.99,224.84,222.72,224.22,47254.0
2020-12-16 09:35:00,224.15,224.63,223.26,223.71,23233.0,224.15,224.63,223.26,223.71,23233.0
2020-12-16 09:40:00,223.61,223.61,222.87,223.35,19276.0,223.61,223.61,222.87,223.35,19276.0
2020-12-16 09:45:00,223.48,224.4,223.35,223.94,12304.0,223.48,224.4,223.35,223.94,12304.0
2020-12-16 09:50:00,224.04,225.0,223.96,224.98,10869.0,224.04,225.0,223.96,224.98,10869.0
2020-12-16 09:55:00,224.99,225.85,224.78,225.69,29896.0,224.99,225.85,224.78,225.69,29896.0
2020-12-16 10:00:00,225.68,226.89,225.25,226.3,66068.0,225.68,226.89,225.25,226.3,66068.0
2020-12-16 10:05:00,226.35,226.83,225.37,225.56,20323.0,226.35,226.83,225.37,225.56,20323.0
2020-12-16 10:10:00,225.71,226.87,225.56,226.45,63149.0,225.71,226.87,225.56,226.45,63149.0
2020-12-16 10:15:00,226.52,226.81,225.69,225.91,22613.0,226.52,226.81,225.69,225.91,22613.0
2020-12-16 10:20:00,225.99,227.31,225.9,227.0,46509.0,225.99,227.31,225.9,227.0,46509.0
2020-12-16 10:25:00,227.17,228.33,227.16,228.0,24139.0,227.17,228.33,227.16,228.0,24139.0
2020-12-16 10:30:00,228.26,228.27,227.73,228.19,11762.0,228.26,228.27,227.73,228.19,11762.0
2020-12-16 10:35:00,228.07,228.8,227.82,228.8,16910.0,228.07,228.8,227.82,228.8,16910.0
2020-12-16 10:40:00,228.65,229.01,228.46,229.01,11340.0,228.65,229.01,228.46,229.01,11340.0
2020-12-16 10:45:00,228.92,229.02,228.58,228.86,8451.0,228.92,229.02,228.58,228.86,8451.0
2020-12-16 10:50:00,228.78,228.88,228.23,228.23,13168.0,228.78,228.88,228.23,228.23,13168.0
2020-12-16 10:55:00,228.14,228.31,227.84,227.87,9263.0,228.14,228.31,227.84,227.87,9263.0
2020-12-16 11:00:00,228.02,228.48,227.96,228.45,11641.0,228.02,228.48,227.96,228.45,11641.0
2020-12-16 11:05:00,228.44,228.45,227.85,228.18,10171.0,228.44,228.45,227.85,228.18,10171.0
2020-12-16 11:10:00,228.19,228.36,227.96,228.08,6972.0,228.19,228.36,227.96,228.08,6972.0
2020-12-16 11:15:00,228.14,228.14,227.42,227.58,7045.0,228.14,228.14,227.42,227.58,7045.0
2020-12-16 11:20:00,227.61,227.7,227.33,227.7,13997.0,227.61,227.7,227.33,227.7,13997.0
2020-12-16 11:25:00,227.75,228.2,227.65,228.2,11029.0,227.75,228.2,227.65,228.2,11029.0
2020-12-16 11:30:00,228.2,228.34,227.86,228.33,16862.0,228.2,228.34,227.86,228.33,16862.0
2020-12-16 11:35:00,228.34,228.92,228.28,228.64,17529.0,228.34,228.92,228.28,228.64,17529.0
2020-12-16 11:40:00,228.63,228.92,228.45,228.54,7628.0,228.63,228.92,228.45,228.54,7628.0
2020-12-16 11:45:00,228.52,229.2,228.51,229.15,8312.0,228.52,229.2,228.51,229.15,8312.0
2020-12-16 11:50:00,229.18,229.2,228.89,229.02,8697.0,229.18,229.2,228.89,229.02,8697.0
2020-12-16 11:55:00,229.1,229.45,229.09,229.35,10590.0,229.1,229.45,229.09,229.35,10590.0
2020-12-16 12:00:00,229.34,229.39,229.02,229.06,7163.0,229.34,229.39,229.02,229.06,7163.0
2020-12-16 12:05:00,229.05,229.3,229.03,229.28,6870.0,229.05,229.3,229.03,229.28,6870.0
2020-12-16 12:10:00,229.18,229.39,229.11,229.24,8176.0,229.18,229.39,229.11,229.24,8176.0
2020-12-16 12:15:00,229.31,229.7,229.27,229.69,12799.0,229.31,229.7,229.27,229.69,12799.0
2020-12-16 12:20:00,229.63,229.66,229.14,229.14,13907.0,229.63,229.66,229.14,229.14,13907.0
2020-12-16 12:25:00,229.13,229.33,228.92,229.14,9620.0,229.13,229.33,228.92,229.14,9620.0
2020-12-16 12:30:00,229.14,229.74,229.07,229.27,14516.0,229.14,229.74,229.07,229.27,14516.0
2020-12-16 12:35:00,229.33,229.69,229.33,229.48,12697.0,229.33,229.69,229.33,229.48,12697.0
2020-12-16 12:40:00,229.58,229.65,229.44,229.48,12020.0,229.58,229.65,229.44,229.48,12020.0
2020-12-16 12:45:00,229.46,229.46,229.22,229.27,9525.0,229.46,229.46,229.22,229.27,9525.0
2020-12-16 12:50:00,229.22,229.22,228.85,228.93,8971.0,229.22,229.22,228.85,228.93,8971.0
2020-12-16 12:55:00,228.92,229.46,228.89,229.35,13619.0,228.92,229.46,228.89,229.35,13619.0
2020-12-16 13:00:00,229.27,229.6,229.24,229.6,6639.0,229.27,229.6,229.24,229.6,6639.0
2020-12-16 13:05:00,229.67,229.7,229.45,229.46,7527.0,229.67,229.7,229.45,229.46,7527.0
2020-12-16 13:10:00,229.46,229.71,229.32,229.55,7579.0,229.46,229.71,229.32,229.55,7579.0
2020-12-16 13:15:00,229.58,229.62,229.24,229.24,4987.0,229.58,229.62,229.24,229.24,4987.0
2020-12-16 13:20:00,229.16,229.25,229.0,229.09,8539.0,229.16,229.25,229.0,229.09,8539.0
2020-12-16 13:25:00,229.05,229.26,229.02,229.16,6283.0,229.05,229.26,229.02,229.16,6283.0
2020-12-16 13:30:00,229.16,229.43,229.13,229.38,6505.0,229.16,229.43,229.13,229.38,6505.0
2020-12-16 13:35:00,229.39,229.71,229.33,229.64,8033.0,229.39,229.71,229.33,229.64,8033.0
2020-12-16 13:40:00,229.6,229.9,229.51,229.9,8486.0,229.6,229.9,229.51,229.9,8486.0
2020-12-16 13:45:00,229.88,229.88,229.53,229.56,12220.0,229.88,229.88,229.53,229.56,12220.0
2020-12-16 13:50:00,229.55,229.69,229.37,229.38,9536.0,229.55,229.69,229.37,229.38,9536.0
2020-12-16 13:55:00,229.45,229.56,229.05,229.05,6991.0,229.45,229.56,229.05,229.05,6991.0
2020-12-16 14:00:00,229.05,229.25,228.7,228.96,7447.0,229.05,229.25,228.7,228.96,7447.0
2020-12-16 14:05:00,228.93,228.93,228.39,228.48,8270.0,228.93,228.93,228.39,228.48,8270.0
2020-12-16 14:10:00,228.57,228.57,228.09,228.28,8359.0,228.57,228.57,228.09,228.28,8359.0
2020-12-16 14:15:00,228.3,228.39,228.08,228.31,5801.0,228.3,228.39,228.08,228.31,5801.0
2020-12-16 14:20:00,228.33,228.88,228.32,228.81,6269.0,228.33,228.88,228.32,228.81,6269.0
2020-12-16 14:25:00,228.85,228.9,228.73,228.83,8355.0,228.85,228.9,228.73,228.83,8355.0
2020-12-16 14:30:00,228.9,229.12,228.89,228.96,6645.0,228.9,229.12,228.89,228.96,6645.0
2020-12-16 14:35:00,228.97,229.45,228.95,229.41,6816.0,228.97,229.45,228.95,229.41,6816.0
2020-12-16 14:40:00,229.48,229.48,229.27,229.27,5426.0,229.48,229.48,229.27,229.27,5426.0
2020-12-16 14:45:00,229.32,229.47,229.27,229.33,5788.0,229.32,229.47,229.27,229.33,5788.0
2020-12-16 14:50:00,229.39,229.42,229.2,229.31,8277.0,229.39,229.42,229.2,229.31,8277.0
2020-12-16 14:55:00,229.38,229.62,229.34,229.53,9192.0,229.38,229.62,229.34,229.53,9192.0
2020-12-16 15:00:00,229.53,229.57,229.23,229.32,7961.0,229.53,229.57,229.23,229.32,7961.0
2020-12-16 15:05:00,229.32,229.38,228.78,228.96,12487.0,229.32,229.38,228.78,228.96,12487.0
2020-12-16 15:10:00,228.96,229.32,228.84,228.98,14165.0,228.96,229.32,228.84,228.98,14165.0
2020-12-16 15:15:00,228.93,229.13,228.85,228.85,14430.0,228.93,229.13,228.85,228.85,14430.0
2020-12-16 15:20:00,228.89,228.96,228.83,228.91,15618.0,228.89,228.96,228.83,228.91,15618.0
2020-12-16 15:25:00,228.86,229.28,228.85,229.11,12939.0,228.86,229.28,228.85,229.11,12939.0
2020-12-16 15:30:00,229.11,229.57,229.01,229.54,19235.0,229.11,229.57,229.01,229.54,19235.0
2020-12-16 15:35:00,229.55,229.87,229.47,229.84,18412.0,229.55,229.87,229.47,229.84,18412.0
2020-12-16 15:40:00,229.8,230.0,229.73,229.96,35733.0,229.8,230.0,229.73,229.96,35733.0
2020-12-16 15:45:00,229.96,230.44,229.86,230.29,36066.0,229.96,230.44,229.86,230.29,36066.0
2020-12-16 15:50:00,230.29,230.95,230.13,230.95,59533.0,230.29,230.95,230.13,230.95,59533.0
2020-12-16 15:55:00,230.96,231.0,230.36,230.63,105549.0,230.96,231.0,230.36,230.63,105549.0
2020-12-17 09:30:00,232.08,235.71,232.0,235.0,88024.0,232.08,235.71,232.0,235.0,88024.0
2020-12-17 09:35:00,235.39,236.5,234.95,235.49,45580.0,235.39,236.5,234.95,235.49,45580.0
2020-12-17 09:40:00,235.43,237.61,235.28,237.08,51181.0,235.43,237.61,235.28,237.08,51181.0
2020-12-17 09:45:00,237.0,237.65,235.73,237.31,40634.0,237.0,237.65,235.73,237.31,40634.0
2020-12-17 09:50:00,237.41,237.54,237.02,237.09,23069.0,237.41,237.54,237.02,237.09,23069.0
2020-12-17 09:55:00,237.11,237.28,236.36,237.1,26258.0,237.11,237.28,236.36,237.1,26258.0
2020-12-17 10:00:00,237.21,237.74,235.72,235.99,80696.0,237.21,237.74,235.72,235.99,80696.0
2020-12-17 10:05:00,236.02,236.2,235.01,235.02,20722.0,236.02,236.2,235.01,235.02,20722.0
2020-12-17 10:10:00,235.11,235.65,235.01,235.37,21271.0,235.11,235.65,235.01,235.37,21271.0
2020-12-17 10:15:00,235.34,235.39,234.87,235.0,40722.0,235.34,235.39,234.87,235.0,40722.0
2020-12-17 10:20:00,235.0,235.37,234.54,234.73,20638.0,235.0,235.37,234.54,234.73,20638.0
2020-12-17 10:25:00,234.6,235.06,233.71,235.06,24186.0,234.6,235.06,233.71,235.06,24186.0
2020-12-17 10:30:00,235.0,235.25,234.2,234.2,24649.0,235.0,235.25,234.2,234.2,24649.0
2020-12-17 10:35:00,234.08,234.3,233.5,233.88,18322.0,234.08,234.3,233.5,233.88,18322.0
2020-12-17 10:40:00,233.84,234.37,233.5,233.66,14553.0,233.84,234.37,233.5,233.66,14553.0
2020-12-17 10:45:00,233.88,234.4,233.67,234.29,15285.0,233.88,234.4,233.67,234.29,15285.0
2020-12-17 10:50:00,234.18,234.76,234.1,234.58,11414.0,234.18,234.76,234.1,234.58,11414.0
2020-12-17 10:55:00,234.48,235.22,234.36,235.03,23179.0,234.48,235.22,234.36,235.03,23179.0
2020-12-17 11:00:00,235.02,235.45,234.87,235.29,11913.0,235.02,235.45,234.87,235.29,11913.0
2020-12-17 11:05:00,235.33,236.42,235.33,236.13,50037.0,235.33,236.42,235.33,236.13,50037.0
2020-12-17 11:10:00,236.04,236.47,236.04,236.26,14750.0,236.04,236.47,236.04,236.26,14750.0
2020-12-17 11:15:00,236.33,236.9,236.26,236.81,32629.0,236.33,236.9,236.26,236.81,32629.0
2020-12-17 11:20:00,236.73,237.5,236.6,237.36,26691.0,236.73,237.5,236.6,237.36,26691.0
2020-12-17 11:25:00,237.3,238.2,237.29,237.93,16772.0,237.3,238.2,237.29,237.93,16772.0
2020-12-17 11:30:00,238.02,238.19,237.95,237.97,8880.0,238.02,238.19,237.95,237.97,8880.0
2020-12-17 11:35:00,237.97,238.1,237.57,237.79,23443.0,237.97,238.1,237.57,237.79,23443.0
2020-12-17 11:40:00,237.78,237.78,236.67,236.72,11852.0,237.78,237.78,236.67,236.72,11852.0
2020-12-17 11:45:00,236.7,236.7,236.01,236.56,17608.0,236.7,236.7,236.01,236.56,17608.0
2020-12-17 11:50:00,236.57,236.71,236.14,236.47,8436.0,236.57,236.71,236.14,236.47,8436.0
2020-12-17 11:55:00,236.46,236.95,236.17,236.91,14605.0,236.46,236.95,236.17,236.91,14605.0
2020-12-17 12:00:00,236.94,237.86,236.92,237.86,9310.0,236.94,237.86,236.92,237.86,9310.0
2020-12-17 12:05:00,237.79,237.86,237.14,237.39,24524.0,237.79,237.86,237.14,237.39,24524.0
2020-12-17 12:10:00,237.44,237.86,237.35,237.86,11981.0,237.44,237.86,237.35,237.86,11981.0
2020-12-17 12:15:00,237.79,238.08,237.69,237.88,8605.0,237.79,238.08,237.69,237.88,8605.0
2020-12-17 12:20:00,237.94,238.3,237.94,238.18,11798.0,237.94,238.3,237.94,238.18,11798.0
2020-12-17 12:25:00,238.18,238.54,238.03,238.41,20827.0,238.18,238.54,238.03,238.41,20827.0
2020-12-17 12:30:00,238.34,238.5,238.28,238.4,5045.0,238.34,238.5,238.28,238.4,5045.0
2020-12-17 12:35:00,238.41,238.41,238.01,238.27,8307.0,238.41,238.41,238.01,238.27,8307.0
2020-12-17 12:40:00,238.24,238.66,238.13,238.66,5805.0,238.24,238.66,238.13,238.66,5805.0
2020-12-17 12:45:00,238.67,238.86,238.59,238.78,12719.0,238.67,238.86,238.59,238.78,12719.0
2020-12-17 12:50:00,238.76,239.35,238.73,239.29,17846.0,238.76,239.35,238.73,239.29,17846.0
2020-12-17 12:55:00,239.31,239.53,239.07,239.27,20598.0,239.31,239.53,239.07,239.27,20598.0
2020-12-17 13:00:00,239.39,239.46,238.81,239.21,8709.0,239.39,239.46,238.81,239.21,8709.0
2020-12-17 13:05:00,239.25,239.26,237.93,238.02,26901.0,239.25,239.26,237.93,238.02,26901.0
2020-12-17 13:10:00,238.03,238.32,237.81,237.81,11858.0,238.03,238.32,237.81,237.81,11858.0
2020-12-17 13:15:00,237.75,237.79,237.21,237.78,14768.0,237.75,237.79,237.21,237.78,14768.0
2020-12-17 13:20:00,237.69,238.19,237.55,238.18,9272.0,237.69,238.19,237.55,238.18,9272.0
2020-12-17 13:25:00,238.28,238.6,238.2,238.41,8141.0,238.28,238.6,238.2,238.41,8141.0
2020-12-17 13:30:00,238.41,238.87,238.41,238.78,13802.0,238.41,238.87,238.41,238.78,13802.0
2020-12-17 13:35:00,238.83,239.21,238.82,238.94,17829.0,238.83,239.21,238.82,238.94,17829.0
2020-12-17 13:40:00,238.98,239.34,238.92,239.3,10357.0,238.98,239.34,238.92,239.3,10357.0
2020-12-17 13:45:00,239.26,239.71,239.26,239.6,9977.0,239.26,239.71,239.26,239.6,9977.0
2020-12-17 13:50:00,239.59,239.95,239.56,239.79,16894.0,239.59,239.95,239.56,239.79,16894.0
2020-12-17 13:55:00,239.8,239.82,239.54,239.62,16471.0,239.8,239.82,239.54,239.62,16471.0
2020-12-17 14:00:00,239.56,239.56,238.93,238.93,13511.0,239.56,239.56,238.93,238.93,13511.0
2020-12-17 14:05:00,238.9,238.92,238.47,238.47,8099.0,238.9,238.92,238.47,238.47,8099.0
2020-12-17 14:10:00,238.39,239.1,238.25,238.9,10789.0,238.39,239.1,238.25,238.9,10789.0
2020-12-17 14:15:00,239.03,239.35,238.97,239.24,52931.0,239.03,239.35,238.97,239.24,52931.0
2020-12-17 14:20:00,239.18,239.24,239.03,239.18,10804.0,239.18,239.24,239.03,239.18,10804.0
2020-12-17 14:25:00,239.14,239.34,239.03,239.3,16036.0,239.14,239.34,239.03,239.3,16036.0
2020-12-17 14:30:00,239.32,239.42,239.12,239.19,8902.0,239.32,239.42,239.12,239.19,8902.0
2020-12-17 14:35:00,239.21,239.31,238.9,239.28,14285.0,239.21,239.31,238.9,239.28,14285.0
2020-12-17 14:40:00,239.2,239.76,239.17,239.76,18226.0,239.2,239.76,239.17,239.76,18226.0
2020-12-17 14:45:00,239.81,240.2,239.81,240.16,45220.0,239.81,240.2,239.81,240.16,45220.0
2020-12-17 14:50:00,240.16,240.68,240.11,240.48,24357.0,240.16,240.68,240.11,240.48,24357.0
2020-12-17 14:55:00,240.5,240.8,239.8,239.8,24566.0,240.5,240.8,239.8,239.8,24566.0
2020-12-17 15:00:00,239.85,240.4,239.7,240.24,53918.0,239.85,240.4,239.7,240.24,53918.0
2020-12-17 15:05:00,240.31,240.31,239.67,239.67,31169.0,240.31,240.31,239.67,239.67,31169.0
2020-12-17 15:10:00,239.61,240.06,239.34,240.0,26111.0,239.61,240.06,239.34,240.0,26111.0
2020-12-17 15:15:00,240.01,240.61,239.97,240.59,34831.0,240.01,240.61,239.97,240.59,34831.0
2020-12-17 15:20:00,240.7,240.82,240.38,240.42,24058.0,240.7,240.82,240.38,240.42,24058.0
2020-12-17 15:25:00,240.36,240.42,239.79,240.12,30216.0,240.36,240.42,239.79,240.12,30216.0
2020-12-17 15:30:00,240.09,240.8,240.09,240.65,29504.0,240.09,240.8,240.09,240.65,29504.0
2020-12-17 15:35:00,240.7,240.78,240.42,240.54,17987.0,240.7,240.78,240.42,240.54,17987.0
2020-12-17 15:40:00,240.48,240.66,239.29,239.48,41175.0,240.48,240.66,239.29,239.48,41175.0
2020-12-17 15:45:00,239.53,239.71,239.19,239.65,17893.0,239.53,239.71,239.19,239.65,17893.0
2020-12-17 15:50:00,239.82,240.01,239.76,239.94,31097.0,239.82,240.01,239.76,239.94,31097.0
2020-12-17 15:55:00,239.94,240.13,239.61,239.87,66813.0,239.94,240.13,239.61,239.87,66813.0
2020-12-18 09:30:00,241.58,241.99,239.51,240.4,194409.0,241.58,241.99,239.51,240.4,194409.0
2020-12-18 09:35:00,239.95,241.69,239.69,241.68,14209.0,239.95,241.69,239.69,241.68,14209.0
2020-12-18 09:40:00,241.66,242.08,239.85,240.91,18148.0,241.66,242.08,239.85,240.91,18148.0
2020-12-18 09:45:00,241.1,242.23,240.87,241.76,13140.0,241.1,242.23,240.87,241.76,13140.0
2020-12-18 09:50:00,241.74,241.74,240.3,241.36,15061.0,241.74,241.74,240.3,241.36,15061.0
2020-12-18 09:55:00,241.28,241.32,240.78,241.11,8507.0,241.28,241.32,240.78,241.11,8507.0
2020-12-18 10:00:00,240.76,241.62,240.35,240.39,11159.0,240.76,241.62,240.35,240.39,11159.0
2020-12-18 10:05:00,240.51,240.83,240.25,240.48,16500.0,240.51,240.83,240.25,240.48,16500.0
2020-12-18 10:10:00,240.48,241.63,240.48,241.63,18496.0,240.48,241.63,240.48,241.63,18496.0
2020-12-18 10:15:00,241.51,242.11,241.51,241.88,4145.0,241.51,242.11,241.51,241.88,4145.0
2020-12-18 10:20:00,242.01,242.23,241.74,242.21,8870.0,242.01,242.23,241.74,242.21,8870.0
2020-12-18 10:25:00,242.13,243.37,242.13,243.08,17954.0,242.13,243.37,242.13,243.08,17954.0
2020-12-18 10:30:00,243.2,243.72,243.18,243.51,17211.0,243.2,243.72,243.18,243.51,17211.0
2020-12-18 10:35:00,243.43,243.96,243.35,243.86,57597.0,243.43,243.96,243.35,243.86,57597.0
2020-12-18 10:40:00,243.93,244.49,243.82,244.24,27294.0,243.93,244.49,243.82,244.24,27294.0
2020-12-18 10:45:00,244.24,244.4,242.81,242.81,22457.0,244.24,244.4,242.81,242.81,22457.0
2020-12-18 10:50:00,242.69,242.88,242.39,242.83,12594.0,242.69,242.88,242.39,242.83,12594.0
2020-12-18 10:55:00,242.85,243.58,242.83,243.42,20349.0,242.85,243.58,242.83,243.42,20349.0
2020-12-18 11:00:00,243.42,244.02,243.41,243.93,14592.0,243.42,244.02,243.41,243.93,14592.0
2020-12-18 11:05:00,243.84,243.84,242.66,242.67,34737.0,243.84,243.84,242.66,242.67,34737.0
2020-12-18 11:10:00,242.79,243.0,242.1,242.21,19984.0,242.79,243.0,242.1,242.21,19984.0
2020-12-18 11:15:00,242.15,242.55,241.69,242.51,21665.0,242.15,242.55,241.69,242.51,21665.0
2020-12-18 11:20:00,242.55,242.97,242.32,242.89,14857.0,242.55,242.97,242.32,242.89,14857.0
2020-12-18 11:25:00,242.94,243.0,242.43,242.55,15476.0,242.94,243.0,242.43,242.55,15476.0
2020-12-18 11:30:00,242.5,242.97,242.39,242.67,14321.0,242.5,242.97,242.39,242.67,14321.0
2020-12-18 11:35:00,242.77,243.06,242.75,243.0,7421.0,242.77,243.06,242.75,243.0,7421.0
2020-12-18 11:40:00,242.92,243.63,242.68,243.63,12564.0,242.92,243.63,242.68,243.63,12564.0
2020-12-18 11:45:00,243.67,244.11,243.11,243.11,9485.0,243.67,244.11,243.11,243.11,9485.0
2020-12-18 11:50:00,243.21,243.34,242.75,242.76,8545.0,243.21,243.34,242.75,242.76,8545.0
2020-12-18 11:55:00,242.76,243.46,242.68,243.37,9938.0,242.76,243.46,242.68,243.37,9938.0
2020-12-18 12:00:00,243.33,243.5,242.94,243.12,11439.0,243.33,243.5,242.94,243.12,11439.0
2020-12-18 12:05:00,243.17,243.47,243.13,243.47,8457.0,243.17,243.47,243.13,243.47,8457.0
2020-12-18 12:10:00,243.54,244.69,243.44,244.69,15929.0,243.54,244.69,243.44,244.69,15929.0
2020-12-18 12:15:00,244.62,244.62,244.02,244.13,9298.0,244.62,244.62,244.02,244.13,9298.0
2020-12-18 12:20:00,244.07,244.7,244.05,244.47,7204.0,244.07,244.7,244.05,244.47,7204.0
2020-12-18 12:25:00,244.49,244.77,244.37,244.62,7451.0,244.49,244.77,244.37,244.62,7451.0
2020-12-18 12:30:00,244.49,244.55,244.26,244.34,7500.0,244.49,244.55,244.26,244.34,7500.0
2020-12-18 12:35:00,244.33,244.34,243.97,244.18,9317.0,244.33,244.34,243.97,244.18,9317.0
2020-12-18 12:40:00,244.2,244.44,244.03,244.42,8714.0,244.2,244.44,244.03,244.42,8714.0
2020-12-18 12:45:00,244.38,244.38,243.58,243.71,6969.0,244.38,244.38,243.58,243.71,6969.0
2020-12-18 12:50:00,243.65,243.76,243.51,243.55,8524.0,243.65,243.76,243.51,243.55,8524.0
2020-12-18 12:55:00,243.59,243.79,243.52,243.67,7673.0,243.59,243.79,243.52,243.67,7673.0
2020-12-18 13:00:00,243.7,244.02,243.58,244.0,14395.0,243.7,244.02,243.58,244.0,14395.0
2020-12-18 13:05:00,243.98,244.35,243.97,244.28,5471.0,243.98,244.35,243.97,244.28,5471.0
2020-12-18 13:10:00,244.25,244.33,244.01,244.01,6800.0,244.25,244.33,244.01,244.01,6800.0
2020-12-18 13:15:00,244.07,244.07,243.67,243.76,10338.0,244.07,244.07,243.67,243.76,10338.0
2020-12-18 13:20:00,243.76,243.78,243.04,243.05,12546.0,243.76,243.78,243.04,243.05,12546.0
2020-12-18 13:25:00,243.04,243.49,243.0,243.42,15648.0,243.04,243.49,243.0,243.42,15648.0
2020-12-18 13:30:00,243.45,243.86,243.42,243.61,13876.0,243.45,243.86,243.42,243.61,13876.0
2020-12-18 13:35:00,243.63,243.82,243.47,243.48,13257.0,243.63,243.82,243.47,243.48,13257.0
2020-12-18 13:40:00,243.48,243.64,243.3,243.36,9334.0,243.48,243.64,243.3,243.36,9334.0
2020-12-18 13:45:00,243.29,243.35,242.35,242.42,23382.0,243.29,243.35,242.35,242.42,23382.0
2020-12-18 13:50:00,242.47,242.72,242.4,242.71,12526.0,242.47,242.72,242.4,242.71,12526.0
2020-12-18 13:55:00,242.76,242.8,242.21,242.51,12794.0,242.76,242.8,242.21,242.51,12794.0
2020-12-18 14:00:00,242.54,242.72,241.64,242.02,36486.0,242.54,242.72,241.64,242.02,36486.0
2020-12-18 14:05:00,242.06,242.2,241.6,241.86,13978.0,242.06,242.2,241.6,241.86,13978.0
2020-12-18 14:10:00,241.8,241.97,241.57,241.75,20438.0,241.8,241.97,241.57,241.75,20438.0
2020-12-18 14:15:00,241.75,242.26,241.53,242.09,8775.0,241.75,242.26,241.53,242.09,8775.0
2020-12-18 14:20:00,242.17,242.28,241.97,242.28,8700.0,242.17,242.28,241.97,242.28,8700.0
2020-12-18 14:25:00,242.28,242.61,242.24,242.42,8099.0,242.28,242.61,242.24,242.42,8099.0
2020-12-18 14:30:00,242.46,243.08,242.45,242.97,9016.0,242.46,243.08,242.45,242.97,9016.0
2020-12-18 14:35:00,243.05,243.15,242.61,242.65,11346.0,243.05,243.15,242.61,242.65,11346.0
2020-12-18 14:40:00,242.65,242.72,242.46,242.62,7430.0,242.65,242.72,242.46,242.62,7430.0
2020-12-18 14:45:00,242.7,242.7,242.19,242.49,16042.0,242.7,242.7,242.19,242.49,16042.0
2020-12-18 14:50:00,242.42,242.42,242.03,242.03,23376.0,242.42,242.42,242.03,242.03,23376.0
2020-12-18 14:55:00,242.08,242.08,241.63,241.88,14184.0,242.08,242.08,241.63,241.88,14184.0
2020-12-18 15:00:00,241.89,242.05,241.46,241.47,32829.0,241.89,242.05,241.46,241.47,32829.0
2020-12-18 15:05:00,241.47,241.79,241.12,241.16,13377.0,241.47,241.79,241.12,241.16,13377.0
2020-12-18 15:10:00,241.11,241.35,240.96,241.06,17567.0,241.11,241.35,240.96,241.06,17567.0
2020-12-18 15:15:00,241.0,241.55,240.94,241.52,17536.0,241.0,241.55,240.94,241.52,17536.0
2020-12-18 15:20:00,241.48,241.65,241.21,241.53,28849.0,241.48,241.65,241.21,241.53,28849.0
2020-12-18 15:25:00,241.48,241.48,241.12,241.2,33485.0,241.48,241.48,241.12,241.2,33485.0
2020-12-18 15:30:00,241.26,241.44,241.06,241.14,24268.0,241.26,241.44,241.06,241.14,24268.0
2020-12-18 15:35:00,241.12,241.27,240.97,241.06,51625.0,241.12,241.27,240.97,241.06,51625.0
2020-12-18 15:40:00,241.08,241.28,240.95,241.18,29777.0,241.08,241.28,240.95,241.18,29777.0
2020-12-18 15:45:00,241.22,241.59,240.71,240.79,31038.0,241.22,241.59,240.71,240.79,31038.0
2020-12-18 15:50:00,240.69,240.73,239.01,240.34,130170.0,240.69,240.73,239.01,240.34,130170.0
2020-12-18 15:55:00,240.3,241.84,240.1,241.62,146952.0,240.3,241.84,240.1,241.62,146952.0
2020-12-21 09:30:00,238.73,241.8,238.73,240.78,40996.0,238.73,241.8,238.73,240.78,40996.0
2020-12-21 09:35:00,241.13,241.45,240.05,240.31,23130.0,241.13,241.45,240.05,240.31,23130.0
2020-12-21 09:40:00,240.38,241.63,240.38,240.51,15234.0,240.38,241.63,240.38,240.51,15234.0
2020-12-21 09:45:00,240.1,240.4,236.96,237.66,62011.0,240.1,240.4,236.96,237.66,62011.0
2020-12-21 09:50:00,237.7,239.5,237.69,239.0,16867.0,237.7,239.5,237.69,239.0,16867.0
2020-12-21 09:55:00,238.84,239.99,238.8,239.34,15779.0,238.84,239.99,238.8,239.34,15779.0
2020-12-21 10:00:00,239.22,239.29,237.73,237.93,29794.0,239.22,239.29,237.73,237.93,29794.0
2020-12-21 10:05:00,238.03,238.63,237.19,238.4,25880.0,238.03,238.63,237.19,238.4,25880.0
2020-12-21 10:10:00,238.41,238.5,236.61,236.87,27367.0,238.41,238.5,236.61,236.87,27367.0
2020-12-21 10:15:00,237.05,238.22,236.72,237.01,16209.0,237.05,238.22,236.72,237.01,16209.0
2020-12-21 10:20:00,237.02,237.45,236.72,236.87,17011.0,237.02,237.45,236.72,236.87,17011.0
2020-12-21 10:25:00,236.84,237.31,236.1,237.26,13600.0,236.84,237.31,236.1,237.26,13600.0
2020-12-21 10:30:00,237.16,237.43,236.64,237.13,15510.0,237.16,237.43,236.64,237.13,15510.0
2020-12-21 10:35:00,237.13,237.45,236.68,236.89,17181.0,237.13,237.45,236.68,236.89,17181.0
2020-12-21 10:40:00,237.02,237.92,236.5,237.53,11120.0,237.02,237.92,236.5,237.53,11120.0
2020-12-21 10:45:00,237.54,237.54,236.69,236.95,6747.0,237.54,237.54,236.69,236.95,6747.0
2020-12-21 10:50:00,237.03,237.54,236.58,237.33,6872.0,237.03,237.54,236.58,237.33,6872.0
2020-12-21 10:55:00,237.27,238.04,237.27,237.67,5142.0,237.27,238.04,237.27,237.67,5142.0
2020-12-21 11:00:00,237.74,237.96,237.59,237.85,4690.0,237.74,237.96,237.59,237.85,4690.0
2020-12-21 11:05:00,237.81,237.81,236.68,236.7,6939.0,237.81,237.81,236.68,236.7,6939.0
2020-12-21 11:10:00,236.58,236.88,236.48,236.87,8606.0,236.58,236.88,236.48,236.87,8606.0
2020-12-21 11:15:00,236.92,237.21,236.78,237.09,8118.0,236.92,237.21,236.78,237.09,8118.0
2020-12-21 11:20:00,237.09,238.02,237.05,237.9,6627.0,237.09,238.02,237.05,237.9,6627.0
2020-12-21 11:25:00,237.84,238.5,237.71,238.5,7575.0,237.84,238.5,237.71,238.5,7575.0
2020-12-21 11:30:00,238.52,239.37,238.44,239.2,8141.0,238.52,239.37,238.44,239.2,8141.0
2020-12-21 11:35:00,239.23,239.86,239.16,239.86,11109.0,239.23,239.86,239.16,239.86,11109.0
2020-12-21 11:40:00,239.77,239.96,239.45,239.46,11604.0,239.77,239.96,239.45,239.46,11604.0
2020-12-21 11:45:00,239.51,239.63,239.07,239.29,5930.0,239.51,239.63,239.07,239.29,5930.0
2020-12-21 11:50:00,239.17,239.5,239.15,239.16,7951.0,239.17,239.5,239.15,239.16,7951.0
2020-12-21 11:55:00,239.2,239.26,238.82,238.89,12786.0,239.2,239.26,238.82,238.89,12786.0
2020-12-21 12:00:00,238.89,239.61,238.87,239.61,6504.0,238.89,239.61,238.87,239.61,6504.0
2020-12-21 12:05:00,239.56,239.9,239.45,239.45,9529.0,239.56,239.9,239.45,239.45,9529.0
2020-12-21 12:10:00,239.39,239.73,239.34,239.4,2700.0,239.39,239.73,239.34,239.4,2700.0
2020-12-21 12:15:00,239.48,239.55,238.72,238.74,5183.0,239.48,239.55,238.72,238.74,5183.0
2020-12-21 12:20:00,238.83,239.84,238.82,239.81,7022.0,238.83,239.84,238.82,239.81,7022.0
2020-12-21 12:25:00,239.82,240.39,239.82,240.15,5178.0,239.82,240.39,239.82,240.15,5178.0
2020-12-21 12:30:00,240.37,240.43,240.22,240.27,2225.0,240.37,240.43,240.22,240.27,2225.0
2020-12-21 12:35:00,240.32,240.64,240.28,240.5,4306.0,240.32,240.64,240.28,240.5,4306.0
2020-12-21 12:40:00,240.76,240.98,240.67,240.93,4022.0,240.76,240.98,240.67,240.93,4022.0
2020-12-21 12:45:00,240.99,240.99,240.72,240.9,4744.0,240.99,240.99,240.72,240.9,4744.0
2020-12-21 12:50:00,240.87,241.36,240.77,240.81,8136.0,240.87,241.36,240.77,240.81,8136.0
2020-12-21 12:55:00,240.84,240.84,240.28,240.41,6109.0,240.84,240.84,240.28,240.41,6109.0
2020-12-21 13:00:00,240.4,240.49,240.25,240.44,4564.0,240.4,240.49,240.25,240.44,4564.0
2020-12-21 13:05:00,240.54,241.23,240.46,241.0,6483.0,240.54,241.23,240.46,241.0,6483.0
2020-12-21 13:10:00,240.99,241.36,240.96,241.25,6520.0,240.99,241.36,240.96,241.25,6520.0
2020-12-21 13:15:00,241.36,241.36,241.02,241.13,8959.0,241.36,241.36,241.02,241.13,8959.0
2020-12-21 13:20:00,241.22,241.22,240.83,240.85,3908.0,241.22,241.22,240.83,240.85,3908.0
2020-12-21 13:25:00,240.87,241.08,240.72,240.97,3314.0,240.87,241.08,240.72,240.97,3314.0
2020-12-21 13:30:00,240.99,241.32,240.91,241.31,4040.0,240.99,241.32,240.91,241.31,4040.0
2020-12-21 13:35:00,241.37,241.41,241.31,241.33,3022.0,241.37,241.41,241.31,241.33,3022.0
2020-12-21 13:40:00,241.33,241.97,241.25,241.83,7142.0,241.33,241.97,241.25,241.83,7142.0
2020-12-21 13:45:00,241.82,241.83,241.69,241.81,6144.0,241.82,241.83,241.69,241.81,6144.0
2020-12-21 13:50:00,241.84,241.92,241.61,241.67,5871.0,241.84,241.92,241.61,241.67,5871.0
2020-12-21 13:55:00,241.67,241.81,241.64,241.64,7405.0,241.67,241.81,241.64,241.64,7405.0
2020-12-21 14:00:00,241.7,241.81,241.6,241.72,4160.0,241.7,241.81,241.6,241.72,4160.0
2020-12-21 14:05:00,241.67,241.7,241.3,241.3,3100.0,241.67,241.7,241.3,241.3,3100.0
2020-12-21 14:10:00,241.25,241.41,241.08,241.37,5262.0,241.25,241.41,241.08,241.37,5262.0
2020-12-21 14:15:00,241.28,241.51,241.28,241.3,5012.0,241.28,241.51,241.28,241.3,5012.0
2020-12-21 14:20:00,241.25,241.25,240.85,241.09,5670.0,241.25,241.25,240.85,241.09,5670.0
2020-12-21 14:25:00,241.09,241.44,241.09,241.43,3052.0,241.09,241.44,241.09,241.43,3052.0
2020-12-21 14:30:00,241.37,241.9,241.37,241.72,6257.0,241.37,241.9,241.37,241.72,6257.0
2020-12-21 14:35:00,241.85,242.09,241.58,241.67,13877.0,241.85,242.09,241.58,241.67,13877.0
2020-12-21 14:40:00,241.66,241.71,241.19,241.38,10409.0,241.66,241.71,241.19,241.38,10409.0
2020-12-21 14:45:00,241.37,241.49,241.23,241.49,2405.0,241.37,241.49,241.23,241.49,2405.0
2020-12-21 14:50:00,241.49,241.56,241.29,241.4,7135.0,241.49,241.56,241.29,241.4,7135.0
2020-12-21 14:55:00,241.45,241.47,241.04,241.11,4110.0,241.45,241.47,241.04,241.11,4110.0
2020-12-21 15:00:00,241.13,241.66,241.08,241.4,6953.0,241.13,241.66,241.08,241.4,6953.0
2020-12-21 15:05:00,241.45,241.49,241.17,241.24,10383.0,241.45,241.49,241.17,241.24,10383.0
2020-12-21 15:10:00,241.3,241.74,241.21,241.74,7889.0,241.3,241.74,241.21,241.74,7889.0
2020-12-21 15:15:00,241.72,242.05,241.69,241.78,16637.0,241.72,242.05,241.69,241.78,16637.0
2020-12-21 15:20:00,241.79,241.99,241.7,241.99,7458.0,241.79,241.99,241.7,241.99,7458.0
2020-12-21 15:25:00,242.01,242.14,241.85,241.89,16852.0,242.01,242.14,241.85,241.89,16852.0
2020-12-21 15:30:00,241.93,241.96,241.46,241.52,15991.0,241.93,241.96,241.46,241.52,15991.0
2020-12-21 15:35:00,241.57,241.97,241.35,241.97,15364.0,241.57,241.97,241.35,241.97,15364.0
2020-12-21 15:40:00,241.94,242.08,241.83,241.86,16050.0,241.94,242.08,241.83,241.86,16050.0
2020-12-21 15:45:00,241.91,242.1,241.79,242.05,21874.0,241.91,242.1,241.79,242.05,21874.0
2020-12-21 15:50:00,242.06,242.29,241.79,242.18,59345.0,242.06,242.29,241.79,242.18,59345.0
2020-12-21 15:55:00,242.23,242.74,242.1,242.5,85551.0,242.23,242.74,242.1,242.5,85551.0
2020-12-22 09:30:00,242.0,244.78,241.94,244.29,44194.0,242.0,244.78,241.94,244.29,44194.0
2020-12-22 09:35:00,244.16,246.56,244.02,246.39,43283.0,244.16,246.56,244.02,246.39,43283.0
2020-12-22 09:40:00,246.4,247.0,245.82,246.73,22259.0,246.4,247.0,245.82,246.73,22259.0
2020-12-22 09:45:00,246.73,248.27,246.73,248.16,23347.0,246.73,248.27,246.73,248.16,23347.0
2020-12-22 09:50:00,248.48,249.19,248.13,249.06,44894.0,248.48,249.19,248.13,249.06,44894.0
2020-12-22 09:55:00,249.18,251.0,249.11,250.4,93784.0,249.18,251.0,249.11,250.4,93784.0
2020-12-22 10:00:00,250.23,250.63,249.57,250.33,19551.0,250.23,250.63,249.57,250.33,19551.0
2020-12-22 10:05:00,250.35,251.43,250.25,250.95,28242.0,250.35,251.43,250.25,250.95,28242.0
2020-12-22 10:10:00,250.84,251.34,250.29,250.86,32974.0,250.84,251.34,250.29,250.86,32974.0
2020-12-22 10:15:00,250.71,251.59,250.4,250.7,106927.0,250.71,251.59,250.4,250.7,106927.0
2020-12-22 10:20:00,250.79,252.24,250.79,251.8,48786.0,250.79,252.24,250.79,251.8,48786.0
2020-12-22 10:25:00,251.9,252.73,251.65,252.65,40734.0,251.9,252.73,251.65,252.65,40734.0
2020-12-22 10:30:00,252.64,253.75,252.54,253.75,19700.0,252.64,253.75,252.54,253.75,19700.0
2020-12-22 10:35:00,253.79,254.68,253.42,254.09,109548.0,253.79,254.68,253.42,254.09,109548.0
2020-12-22 10:40:00,254.15,254.59,253.13,253.2,21864.0,254.15,254.59,253.13,253.2,21864.0
2020-12-22 10:45:00,253.19,253.66,252.49,252.76,25582.0,253.19,253.66,252.49,252.76,25582.0
2020-12-22 10:50:00,252.65,253.17,252.54,253.17,13306.0,252.65,253.17,252.54,253.17,13306.0
2020-12-22 10:55:00,253.1,253.18,252.35,252.85,11973.0,253.1,253.18,252.35,252.85,11973.0
2020-12-22 11:00:00,252.87,252.87,252.18,252.61,13679.0,252.87,252.87,252.18,252.61,13679.0
2020-12-22 11:05:00,252.66,254.0,252.55,254.0,20672.0,252.66,254.0,252.55,254.0,20672.0
2020-12-22 11:10:00,253.99,255.15,253.87,254.97,50057.0,253.99,255.15,253.87,254.97,50057.0
2020-12-22 11:15:00,254.72,254.83,253.99,254.19,16919.0,254.72,254.83,253.99,254.19,16919.0
2020-12-22 11:20:00,254.37,254.37,253.47,253.94,19589.0,254.37,254.37,253.47,253.94,19589.0
2020-12-22 11:25:00,253.81,254.54,253.28,254.47,27782.0,253.81,254.54,253.28,254.47,27782.0
2020-12-22 11:30:00,254.37,254.37,253.3,253.37,30307.0,254.37,254.37,253.3,253.37,30307.0
2020-12-22 11:35:00,253.41,253.41,252.03,252.63,31640.0,253.41,253.41,252.03,252.63,31640.0
2020-12-22 11:40:00,252.87,253.02,251.62,251.71,23353.0,252.87,253.02,251.62,251.71,23353.0
2020-12-22 11:45:00,251.71,252.23,250.88,252.18,23310.0,251.71,252.23,250.88,252.18,23310.0
2020-12-22 11:50:00,252.0,252.33,251.81,252.16,15211.0,252.0,252.33,251.81,252.16,15211.0
2020-12-22 11:55:00,252.16,253.04,252.05,253.0,13972.0,252.16,253.04,252.05,253.0,13972.0
2020-12-22 12:00:00,252.9,253.38,252.87,253.04,12899.0,252.9,253.38,252.87,253.04,12899.0
2020-12-22 12:05:00,253.03,253.15,252.74,253.15,35477.0,253.03,253.15,252.74,253.15,35477.0
2020-12-22 12:10:00,252.95,253.63,252.79,253.37,36669.0,252.95,253.63,252.79,253.37,36669.0
2020-12-22 12:15:00,253.32,253.42,253.07,253.21,29512.0,253.32,253.42,253.07,253.21,29512.0
2020-12-22 12:20:00,253.21,253.38,252.84,253.3,6669.0,253.21,253.38,252.84,253.3,6669.0
2020-12-22 12:25:00,253.13,253.33,252.95,253.12,5792.0,253.13,253.33,252.95,253.12,5792.0
2020-12-22 12:30:00,253.12,253.35,253.09,253.34,5270.0,253.12,253.35,253.09,253.34,5270.0
2020-12-22 12:35:00,253.29,253.55,252.89,253.03,9363.0,253.29,253.55,252.89,253.03,9363.0
2020-12-22 12:40:00,253.07,253.18,252.66,253.13,10446.0,253.07,253.18,252.66,253.13,10446.0
2020-12-22 12:45:00,253.06,253.71,253.05,253.66,12913.0,253.06,253.71,253.05,253.66,12913.0
2020-12-22 12:50:00,253.71,253.98,253.61,253.83,13525.0,253.71,253.98,253.61,253.83,13525.0
2020-12-22 12:55:00,253.85,254.84,253.75,254.79,16695.0,253.85,254.84,253.75,254.79,16695.0
2020-12-22 13:00:00,254.88,255.08,253.82,253.94,66060.0,254.88,255.08,253.82,253.94,66060.0
2020-12-22 13:05:00,253.94,254.11,252.89,252.93,24498.0,253.94,254.11,252.89,252.93,24498.0
2020-12-22 13:10:00,252.97,252.97,252.54,252.63,5224.0,252.97,252.97,252.54,252.63,5224.0
2020-12-22 13:15:00,252.63,253.09,252.55,253.09,11339.0,252.63,253.09,252.55,253.09,11339.0
2020-12-22 13:20:00,253.06,253.26,252.94,253.0,11201.0,253.06,253.26,252.94,253.0,11201.0
2020-12-22 13:25:00,253.0,253.21,252.88,253.21,12362.0,253.0,253.21,252.88,253.21,12362.0
2020-12-22 13:30:00,253.21,254.28,253.18,253.96,29462.0,253.21,254.28,253.18,253.96,29462.0
2020-12-22 13:35:00,253.95,254.22,253.94,254.01,9259.0,253.95,254.22,253.94,254.01,9259.0
2020-12-22 13:40:00,254.03,254.04,253.8,253.96,58529.0,254.03,254.04,253.8,253.96,58529.0
2020-12-22 13:45:00,253.97,254.03,253.82,253.95,80622.0,253.97,254.03,253.82,253.95,80622.0
2020-12-22 13:50:00,253.97,254.06,253.13,253.13,54833.0,253.97,254.06,253.13,253.13,54833.0
2020-12-22 13:55:00,253.08,254.19,253.08,254.01,27598.0,253.08,254.19,253.08,254.01,27598.0
2020-12-22 14:00:00,254.05,254.14,253.91,253.97,28554.0,254.05,254.14,253.91,253.97,28554.0
2020-12-22 14:05:00,254.0,254.07,253.94,254.01,18913.0,254.0,254.07,253.94,254.01,18913.0
2020-12-22 14:10:00,254.04,254.86,254.01,254.59,17660.0,254.04,254.86,254.01,254.59,17660.0
2020-12-22 14:15:00,254.56,254.91,254.29,254.91,10206.0,254.56,254.91,254.29,254.91,10206.0
2020-12-22 14:20:00,254.99,255.65,254.91,255.51,14119.0,254.99,255.65,254.91,255.51,14119.0
2020-12-22 14:25:00,255.55,256.14,255.54,255.62,33159.0,255.55,256.14,255.54,255.62,33159.0
2020-12-22 14:30:00,255.67,256.46,255.43,256.09,79844.0,255.67,256.46,255.43,256.09,79844.0
2020-12-22 14:35:00,255.98,256.0,255.29,255.39,22618.0,255.98,256.0,255.29,255.39,22618.0
2020-12-22 14:40:00,255.4,255.49,254.64,255.11,12153.0,255.4,255.49,254.64,255.11,12153.0
2020-12-22 14:45:00,255.09,256.17,255.08,256.17,22722.0,255.09,256.17,255.08,256.17,22722.0
2020-12-22 14:50:00,256.13,256.49,255.61,255.7,39870.0,256.13,256.49,255.61,255.7,39870.0
2020-12-22 14:55:00,255.68,256.5,255.66,256.22,111985.0,255.68,256.5,255.66,256.22,111985.0
2020-12-22 15:00:00,256.22,256.41,255.8,256.28,37662.0,256.22,256.41,255.8,256.28,37662.0
2020-12-22 15:05:00,256.21,256.48,255.66,255.66,17793.0,256.21,256.48,255.66,255.66,17793.0
2020-12-22 15:10:00,255.76,256.5,255.76,256.34,35139.0,255.76,256.5,255.76,256.34,35139.0
2020-12-22 15:15:00,256.24,256.91,256.24,256.82,21212.0,256.24,256.91,256.24,256.82,21212.0
2020-12-22 15:20:00,256.82,257.35,256.47,256.65,48091.0,256.82,257.35,256.47,256.65,48091.0
2020-12-22 15:25:00,256.6,257.73,256.39,257.61,62880.0,256.6,257.73,256.39,257.61,62880.0
2020-12-22 15:30:00,257.53,257.61,256.08,256.24,40555.0,257.53,257.61,256.08,256.24,40555.0
2020-12-22 15:35:00,256.23,257.17,255.85,256.94,33580.0,256.23,257.17,255.85,256.94,33580.0
2020-12-22 15:40:00,257.0,257.41,256.57,256.7,70465.0,257.0,257.41,256.57,256.7,70465.0
2020-12-22 15:45:00,256.77,258.08,256.57,257.92,116533.0,256.77,258.08,256.57,257.92,116533.0
2020-12-22 15:50:00,257.79,258.37,257.62,258.0,111709.0,257.79,258.37,257.62,258.0,111709.0
2020-12-22 15:55:00,258.11,258.37,257.33,257.33,188881.0,258.11,258.37,257.33,257.33,188881.0
2020-12-23 09:30:00,256.47,259.01,254.96,256.22,65110.0,256.47,259.01,254.96,256.22,65110.0
2020-12-23 09:35:00,256.86,257.28,254.27,254.71,26106.0,256.86,257.28,254.27,254.71,26106.0
2020-12-23 09:40:00,254.84,255.0,253.54,253.98,26135.0,254.84,255.0,253.54,253.98,26135.0
2020-12-23 09:45:00,253.6,254.42,252.55,253.63,15515.0,253.6,254.42,252.55,253.63,15515.0
2020-12-23 09:50:00,253.88,254.98,253.15,254.01,25221.0,253.88,254.98,253.15,254.01,25221.0
2020-12-23 09:55:00,253.97,255.38,253.81,254.97,19026.0,253.97,255.38,253.81,254.97,19026.0
2020-12-23 10:00:00,255.11,255.34,254.6,254.99,13590.0,255.11,255.34,254.6,254.99,13590.0
2020-12-23 10:05:00,255.34,255.47,253.83,254.73,17593.0,255.34,255.47,253.83,254.73,17593.0
2020-12-23 10:10:00,254.96,255.27,254.52,255.19,14412.0,254.96,255.27,254.52,255.19,14412.0
2020-12-23 10:15:00,255.34,255.34,254.06,254.16,14358.0,255.34,255.34,254.06,254.16,14358.0
2020-12-23 10:20:00,254.33,254.42,253.04,253.36,32383.0,254.33,254.42,253.04,253.36,32383.0
2020-12-23 10:25:00,253.37,253.86,253.2,253.41,16962.0,253.37,253.86,253.2,253.41,16962.0
2020-12-23 10:30:00,253.46,255.28,253.44,255.14,12204.0,253.46,255.28,253.44,255.14,12204.0
2020-12-23 10:35:00,255.2,255.24,254.55,255.19,25459.0,255.2,255.24,254.55,255.19,25459.0
2020-12-23 10:40:00,254.94,255.47,254.35,254.65,33426.0,254.94,255.47,254.35,254.65,33426.0
2020-12-23 10:45:00,254.65,254.88,253.74,253.74,19756.0,254.65,254.88,253.74,253.74,19756.0
2020-12-23 10:50:00,253.63,254.65,253.62,254.17,12011.0,253.63,254.65,253.62,254.17,12011.0
2020-12-23 10:55:00,254.3,254.65,253.98,254.38,6507.0,254.3,254.65,253.98,254.38,6507.0
2020-12-23 11:00:00,254.03,254.38,253.87,254.21,3217.0,254.03,254.38,253.87,254.21,3217.0
2020-12-23 11:05:00,254.13,254.59,253.4,253.4,15621.0,254.13,254.59,253.4,253.4,15621.0
2020-12-23 11:10:00,253.51,254.35,253.08,253.91,22059.0,253.51,254.35,253.08,253.91,22059.0
2020-12-23 11:15:00,253.8,253.96,253.04,253.25,32853.0,253.8,253.96,253.04,253.25,32853.0
2020-12-23 11:20:00,253.25,254.32,253.25,253.74,29369.0,253.25,254.32,253.25,253.74,29369.0
2020-12-23 11:25:00,253.84,254.76,253.81,254.71,9820.0,253.84,254.76,253.81,254.71,9820.0
2020-12-23 11:30:00,254.66,255.34,254.66,255.14,16702.0,254.66,255.34,254.66,255.14,16702.0
2020-12-23 11:35:00,255.08,255.15,254.26,254.36,13206.0,255.08,255.15,254.26,254.36,13206.0
2020-12-23 11:40:00,254.33,254.33,253.46,253.46,4131.0,254.33,254.33,253.46,253.46,4131.0
2020-12-23 11:45:00,253.25,253.55,253.18,253.44,6019.0,253.25,253.55,253.18,253.44,6019.0
2020-12-23 11:50:00,253.48,253.73,253.37,253.59,3283.0,253.48,253.73,253.37,253.59,3283.0
2020-12-23 11:55:00,253.5,253.54,253.19,253.19,5200.0,253.5,253.54,253.19,253.19,5200.0
2020-12-23 12:00:00,253.14,253.19,252.3,252.38,16976.0,253.14,253.19,252.3,252.38,16976.0
2020-12-23 12:05:00,252.18,252.42,251.55,252.0,9811.0,252.18,252.42,251.55,252.0,9811.0
2020-12-23 12:10:00,252.0,252.12,251.54,251.96,6039.0,252.0,252.12,251.54,251.96,6039.0
2020-12-23 12:15:00,251.9,251.9,250.81,250.84,11367.0,251.9,251.9,250.81,250.84,11367.0
2020-12-23 12:20:00,250.93,251.67,250.89,251.67,8028.0,250.93,251.67,250.89,251.67,8028.0
2020-12-23 12:25:00,251.63,251.72,251.28,251.3,5098.0,251.63,251.72,251.28,251.3,5098.0
2020-12-23 12:30:00,251.38,251.84,251.3,251.54,4423.0,251.38,251.84,251.3,251.54,4423.0
2020-12-23 12:35:00,251.46,251.46,251.0,251.11,5285.0,251.46,251.46,251.0,251.11,5285.0
2020-12-23 12:40:00,251.11,251.11,250.82,250.82,3857.0,251.11,251.11,250.82,250.82,3857.0
2020-12-23 12:45:00,250.78,250.99,250.32,250.32,12280.0,250.78,250.99,250.32,250.32,12280.0
2020-12-23 12:50:00,250.37,250.48,250.06,250.26,6306.0,250.37,250.48,250.06,250.26,6306.0
2020-12-23 12:55:00,250.34,251.15,250.34,251.15,7107.0,250.34,251.15,250.34,251.15,7107.0
2020-12-23 13:00:00,251.13,251.13,250.81,250.86,1646.0,251.13,251.13,250.81,250.86,1646.0
2020-12-23 13:05:00,250.7,251.5,250.7,251.23,5365.0,250.7,251.5,250.7,251.23,5365.0
2020-12-23 13:10:00,251.23,251.33,251.02,251.13,2927.0,251.23,251.33,251.02,251.13,2927.0
2020-12-23 13:15:00,251.13,251.25,250.82,250.97,6072.0,251.13,251.25,250.82,250.97,6072.0
2020-12-23 13:20:00,250.93,251.49,250.92,251.39,3828.0,250.93,251.49,250.92,251.39,3828.0
2020-12-23 13:25:00,251.47,251.7,251.26,251.44,5039.0,251.47,251.7,251.26,251.44,5039.0
2020-12-23 13:30:00,251.41,251.68,251.2,251.68,10866.0,251.41,251.68,251.2,251.68,10866.0
2020-12-23 13:35:00,251.63,251.82,251.41,251.82,3000.0,251.63,251.82,251.41,251.82,3000.0
2020-12-23 13:40:00,251.75,252.11,251.69,252.11,7239.0,251.75,252.11,251.69,252.11,7239.0
2020-12-23 13:45:00,252.15,252.45,252.15,252.44,6464.0,252.15,252.45,252.15,252.44,6464.0
2020-12-23 13:50:00,252.22,252.22,251.9,251.9,6756.0,252.22,252.22,251.9,251.9,6756.0
2020-12-23 13:55:00,251.85,251.96,251.7,251.7,2286.0,251.85,251.96,251.7,251.7,2286.0
2020-12-23 14:00:00,251.64,251.64,251.15,251.19,3793.0,251.64,251.64,251.15,251.19,3793.0
2020-12-23 14:05:00,251.19,251.33,251.14,251.26,3252.0,251.19,251.33,251.14,251.26,3252.0
2020-12-23 14:10:00,251.25,251.3,250.98,251.26,8318.0,251.25,251.3,250.98,251.26,8318.0
2020-12-23 14:15:00,251.29,251.74,251.28,251.74,6577.0,251.29,251.74,251.28,251.74,6577.0
2020-12-23 14:20:00,251.83,252.02,251.73,252.02,2640.0,251.83,252.02,251.73,252.02,2640.0
2020-12-23 14:25:00,252.05,252.18,251.83,251.98,3181.0,252.05,252.18,251.83,251.98,3181.0
2020-12-23 14:30:00,251.99,252.25,251.94,252.19,2577.0,251.99,252.25,251.94,252.19,2577.0
2020-12-23 14:35:00,252.2,252.4,252.2,252.21,3585.0,252.2,252.4,252.2,252.21,3585.0
2020-12-23 14:40:00,252.16,252.24,251.93,251.94,4600.0,252.16,252.24,251.93,251.94,4600.0
2020-12-23 14:45:00,251.94,252.07,251.62,252.07,4436.0,251.94,252.07,251.62,252.07,4436.0
2020-12-23 14:50:00,252.0,252.35,251.96,252.23,4231.0,252.0,252.35,251.96,252.23,4231.0
2020-12-23 14:55:00,252.24,252.3,251.56,251.56,5814.0,252.24,252.3,251.56,251.56,5814.0
2020-12-23 15:00:00,251.69,252.02,251.52,251.52,4717.0,251.69,252.02,251.52,251.52,4717.0
2020-12-23 15:05:00,251.5,251.97,251.5,251.93,6034.0,251.5,251.97,251.5,251.93,6034.0
2020-12-23 15:10:00,251.95,252.27,251.95,252.26,3300.0,251.95,252.27,251.95,252.26,3300.0
2020-12-23 15:15:00,252.22,252.34,251.99,251.99,8207.0,252.22,252.34,251.99,251.99,8207.0
2020-12-23 15:20:00,251.91,251.95,251.21,251.34,14370.0,251.91,251.95,251.21,251.34,14370.0
2020-12-23 15:25:00,251.3,251.34,250.43,250.77,11154.0,251.3,251.34,250.43,250.77,11154.0
2020-12-23 15:30:00,250.76,250.97,250.53,250.9,12661.0,250.76,250.97,250.53,250.9,12661.0
2020-12-23 15:35:00,250.98,250.99,250.4,250.51,13460.0,250.98,250.99,250.4,250.51,13460.0
2020-12-23 15:40:00,250.45,250.57,250.11,250.45,18106.0,250.45,250.57,250.11,250.45,18106.0
2020-12-23 15:45:00,250.39,250.63,250.34,250.38,25120.0,250.39,250.63,250.34,250.38,25120.0
2020-12-23 15:50:00,250.36,250.36,249.13,249.24,53982.0,250.36,250.36,249.13,249.24,53982.0
2020-12-23 15:55:00,249.18,249.45,248.69,248.69,89979.0,249.18,249.45,248.69,248.69,89979.0
2020-12-24 09:30:00,247.87,249.98,246.76,249.04,24693.0,247.87,249.98,246.76,249.04,24693.0
2020-12-24 09:35:00,249.31,251.35,249.3,251.35,9920.0,249.31,251.35,249.3,251.35,9920.0
2020-12-24 09:40:00,251.31,251.34,249.22,249.22,14906.0,251.31,251.34,249.22,249.22,14906.0
2020-12-24 09:45:00,249.37,249.78,248.63,249.37,3650.0,249.37,249.78,248.63,249.37,3650.0
2020-12-24 09:50:00,249.53,250.16,249.25,249.91,4165.0,249.53,250.16,249.25,249.91,4165.0
2020-12-24 09:55:00,249.92,249.92,248.54,248.93,8226.0,249.92,249.92,248.54,248.93,8226.0
2020-12-24 10:00:00,249.13,249.36,248.09,248.42,8796.0,249.13,249.36,248.09,248.42,8796.0
2020-12-24 10:05:00,248.08,248.98,247.88,248.95,4872.0,248.08,248.98,247.88,248.95,4872.0
2020-12-24 10:10:00,248.97,249.2,248.56,248.63,7517.0,248.97,249.2,248.56,248.63,7517.0
2020-12-24 10:15:00,248.69,248.69,248.16,248.37,3292.0,248.69,248.69,248.16,248.37,3292.0
2020-12-24 10:20:00,248.36,248.36,247.37,248.06,6207.0,248.36,248.36,247.37,248.06,6207.0
2020-12-24 10:25:00,248.21,248.54,247.98,248.05,4363.0,248.21,248.54,247.98,248.05,4363.0
2020-12-24 10:30:00,247.97,248.31,247.97,248.07,1698.0,247.97,248.31,247.97,248.07,1698.0
2020-12-24 10:35:00,248.16,248.88,248.16,248.38,5144.0,248.16,248.88,248.16,248.38,5144.0
2020-12-24 10:40:00,248.2,248.3,247.98,248.2,2346.0,248.2,248.3,247.98,248.2,2346.0
2020-12-24 10:45:00,248.13,248.17,247.86,248.17,3255.0,248.13,248.17,247.86,248.17,3255.0
2020-12-24 10:50:00,248.33,248.33,247.68,247.8,3531.0,248.33,248.33,247.68,247.8,3531.0
2020-12-24 10:55:00,247.7,247.96,246.42,246.5,7518.0,247.7,247.96,246.42,246.5,7518.0
2020-12-24 11:00:00,246.56,247.26,246.56,247.26,2657.0,246.56,247.26,246.56,247.26,2657.0
2020-12-24 11:05:00,247.12,247.12,246.6,247.1,7004.0,247.12,247.12,246.6,247.1,7004.0
2020-12-24 11:10:00,247.06,247.32,246.42,246.63,3409.0,247.06,247.32,246.42,246.63,3409.0
2020-12-24 11:15:00,246.78,247.0,246.6,246.6,4545.0,246.78,247.0,246.6,246.6,4545.0
2020-12-24 11:20:00,246.54,246.63,245.43,245.95,19475.0,246.54,246.63,245.43,245.95,19475.0
2020-12-24 11:25:00,245.93,246.18,245.7,245.72,7130.0,245.93,246.18,245.7,245.72,7130.0
2020-12-24 11:30:00,245.77,246.23,245.69,246.15,8021.0,245.77,246.23,245.69,246.15,8021.0
2020-12-24 11:35:00,246.09,246.15,245.93,246.14,2558.0,246.09,246.15,245.93,246.14,2558.0
2020-12-24 11:40:00,246.15,246.75,246.15,246.59,5498.0,246.15,246.75,246.15,246.59,5498.0
2020-12-24 11:45:00,246.6,246.84,246.49,246.8,6014.0,246.6,246.84,246.49,246.8,6014.0
2020-12-24 11:50:00,246.89,246.91,246.54,246.65,4459.0,246.89,246.91,246.54,246.65,4459.0
2020-12-24 11:55:00,246.82,246.83,246.56,246.75,3541.0,246.82,246.83,246.56,246.75,3541.0
2020-12-24 12:00:00,246.74,246.92,246.45,246.6,6000.0,246.74,246.92,246.45,246.6,6000.0
2020-12-24 12:05:00,246.62,247.02,246.35,246.94,8944.0,246.62,247.02,246.35,246.94,8944.0
2020-12-24 12:10:00,246.94,247.93,246.93,247.73,5586.0,246.94,247.93,246.93,247.73,5586.0
2020-12-24 12:15:00,247.77,247.84,247.54,247.8,4021.0,247.77,247.84,247.54,247.8,4021.0
2020-12-24 12:20:00,247.78,248.06,247.6,247.92,5031.0,247.78,248.06,247.6,247.92,5031.0
2020-12-24 12:25:00,247.96,248.3,247.96,248.21,4400.0,247.96,248.3,247.96,248.21,4400.0
2020-12-24 12:30:00,248.08,248.08,247.8,247.85,7394.0,248.08,248.08,247.8,247.85,7394.0
2020-12-24 12:35:00,247.86,247.98,247.47,247.96,6446.0,247.86,247.98,247.47,247.96,6446.0
2020-12-24 12:40:00,247.99,248.77,247.94,248.77,15965.0,247.99,248.77,247.94,248.77,15965.0
2020-12-24 12:45:00,248.77,249.55,248.71,249.47,13300.0,248.77,249.55,248.71,249.47,13300.0
2020-12-24 12:50:00,249.56,250.07,249.53,249.75,17556.0,249.56,250.07,249.53,249.75,17556.0
2020-12-24 12:55:00,249.74,249.74,248.24,248.57,60268.0,249.74,249.74,248.24,248.57,60268.0
2020-12-28 09:30:00,250.03,251.02,247.53,247.88,34128.0,250.03,251.02,247.53,247.88,34128.0
2020-12-28 09:35:00,247.83,248.04,246.99,247.22,12144.0,247.83,248.04,246.99,247.22,12144.0
2020-12-28 09:40:00,247.22,247.91,245.69,245.99,9740.0,247.22,247.91,245.69,245.99,9740.0
2020-12-28 09:45:00,245.71,245.94,245.04,245.52,9791.0,245.71,245.94,245.04,245.52,9791.0
2020-12-28 09:50:00,245.72,246.48,244.53,246.02,26818.0,245.72,246.48,244.53,246.02,26818.0
2020-12-28 09:55:00,246.01,246.64,245.6,246.03,13949.0,246.01,246.64,245.6,246.03,13949.0
2020-12-28 10:00:00,246.12,246.13,245.14,245.21,9338.0,246.12,246.13,245.14,245.21,9338.0
2020-12-28 10:05:00,245.21,245.21,242.4,242.9,16524.0,245.21,245.21,242.4,242.9,16524.0
2020-12-28 10:10:00,242.57,243.72,242.26,242.87,16350.0,242.57,243.72,242.26,242.87,16350.0
2020-12-28 10:15:00,242.86,243.37,242.3,242.59,9980.0,242.86,243.37,242.3,242.59,9980.0
2020-12-28 10:20:00,242.5,243.07,242.25,242.69,9356.0,242.5,243.07,242.25,242.69,9356.0
2020-12-28 10:25:00,242.8,243.37,242.2,242.83,9046.0,242.8,243.37,242.2,242.83,9046.0
2020-12-28 10:30:00,243.03,243.49,242.78,242.78,7520.0,243.03,243.49,242.78,242.78,7520.0
2020-12-28 10:35:00,242.88,243.81,242.76,243.59,7489.0,242.88,243.81,242.76,243.59,7489.0
2020-12-28 10:40:00,243.61,244.13,243.42,243.91,6856.0,243.61,244.13,243.42,243.91,6856.0
2020-12-28 10:45:00,244.07,244.21,243.63,244.18,3838.0,244.07,244.21,243.63,244.18,3838.0
2020-12-28 10:50:00,243.96,244.6,243.71,243.74,6182.0,243.96,244.6,243.71,243.74,6182.0
2020-12-28 10:55:00,243.74,244.58,243.74,244.58,5992.0,243.74,244.58,243.74,244.58,5992.0
2020-12-28 11:00:00,244.68,245.37,244.61,244.83,7817.0,244.68,245.37,244.61,244.83,7817.0
2020-12-28 11:05:00,244.96,245.0,244.64,244.77,4371.0,244.96,245.0,244.64,244.77,4371.0
2020-12-28 11:10:00,244.69,244.83,244.5,244.58,2257.0,244.69,244.83,244.5,244.58,2257.0
2020-12-28 11:15:00,244.59,244.74,244.31,244.61,3687.0,244.59,244.74,244.31,244.61,3687.0
2020-12-28 11:20:00,244.59,245.03,244.54,244.6,14522.0,244.59,245.03,244.54,244.6,14522.0
2020-12-28 11:25:00,244.9,245.11,244.67,244.92,9850.0,244.9,245.11,244.67,244.92,9850.0
2020-12-28 11:30:00,245.05,245.16,244.61,245.0,4371.0,245.05,245.16,244.61,245.0,4371.0
2020-12-28 11:35:00,245.05,245.3,244.72,244.79,6618.0,245.05,245.3,244.72,244.79,6618.0
2020-12-28 11:40:00,244.79,244.8,244.26,244.44,3587.0,244.79,244.8,244.26,244.44,3587.0
2020-12-28 11:45:00,244.26,244.29,244.12,244.14,2300.0,244.26,244.29,244.12,244.14,2300.0
2020-12-28 11:50:00,243.92,244.1,243.48,243.62,5021.0,243.92,244.1,243.48,243.62,5021.0
2020-12-28 11:55:00,243.59,243.59,243.09,243.15,4704.0,243.59,243.59,243.09,243.15,4704.0
2020-12-28 12:00:00,243.16,243.16,242.81,242.9,4100.0,243.16,243.16,242.81,242.9,4100.0
2020-12-28 12:05:00,242.93,243.45,242.88,243.15,5509.0,242.93,243.45,242.88,243.15,5509.0
2020-12-28 12:10:00,243.28,243.29,243.0,243.0,3520.0,243.28,243.29,243.0,243.0,3520.0
2020-12-28 12:15:00,243.12,243.49,243.0,243.16,8785.0,243.12,243.49,243.0,243.16,8785.0
2020-12-28 12:20:00,243.17,243.56,243.17,243.36,4172.0,243.17,243.56,243.17,243.36,4172.0
2020-12-28 12:25:00,243.37,243.64,243.37,243.47,4205.0,243.37,243.64,243.37,243.47,4205.0
2020-12-28 12:30:00,243.51,243.74,243.35,243.74,3424.0,243.51,243.74,243.35,243.74,3424.0
2020-12-28 12:35:00,243.61,243.65,243.3,243.32,3242.0,243.61,243.65,243.3,243.32,3242.0
2020-12-28 12:40:00,243.26,243.26,242.85,242.88,1500.0,243.26,243.26,242.85,242.88,1500.0
2020-12-28 12:45:00,243.09,243.09,242.71,242.82,2597.0,243.09,243.09,242.71,242.82,2597.0
2020-12-28 12:50:00,242.78,242.86,242.55,242.74,3803.0,242.78,242.86,242.55,242.74,3803.0
2020-12-28 12:55:00,242.71,242.95,242.58,242.91,3591.0,242.71,242.95,242.58,242.91,3591.0
2020-12-28 13:00:00,242.62,242.76,242.54,242.58,3894.0,242.62,242.76,242.54,242.58,3894.0
2020-12-28 13:05:00,242.76,242.95,242.71,242.83,3065.0,242.76,242.95,242.71,242.83,3065.0
2020-12-28 13:10:00,242.79,242.87,242.67,242.87,2488.0,242.79,242.87,242.67,242.87,2488.0
2020-12-28 13:15:00,242.77,243.06,242.63,242.92,3187.0,242.77,243.06,242.63,242.92,3187.0
2020-12-28 13:20:00,242.97,243.03,242.84,242.95,2312.0,242.97,243.03,242.84,242.95,2312.0
2020-12-28 13:25:00,242.96,243.31,242.96,243.26,2800.0,242.96,243.31,242.96,243.26,2800.0
2020-12-28 13:30:00,243.23,243.29,242.93,243.03,3800.0,243.23,243.29,242.93,243.03,3800.0
2020-12-28 13:35:00,243.09,243.2,242.9,243.2,3930.0,243.09,243.2,242.9,243.2,3930.0
2020-12-28 13:40:00,243.06,243.52,243.06,243.43,2417.0,243.06,243.52,243.06,243.43,2417.0
2020-12-28 13:45:00,243.45,243.6,243.35,243.41,2400.0,243.45,243.6,243.35,243.41,2400.0
2020-12-28 13:50:00,243.38,243.42,242.95,243.14,4415.0,243.38,243.42,242.95,243.14,4415.0
2020-12-28 13:55:00,243.04,243.25,242.87,243.04,2520.0,243.04,243.25,242.87,243.04,2520.0
2020-12-28 14:00:00,243.05,243.32,243.05,243.21,4042.0,243.05,243.32,243.05,243.21,4042.0
2020-12-28 14:05:00,243.21,243.21,242.66,242.71,4703.0,243.21,243.21,242.66,242.71,4703.0
2020-12-28 14:10:00,242.81,242.88,242.78,242.84,3005.0,242.81,242.88,242.78,242.84,3005.0
2020-12-28 14:15:00,242.77,242.8,242.56,242.75,4200.0,242.77,242.8,242.56,242.75,4200.0
2020-12-28 14:20:00,242.77,242.8,242.63,242.75,2800.0,242.77,242.8,242.63,242.75,2800.0
2020-12-28 14:25:00,242.72,242.81,242.42,242.42,4954.0,242.72,242.81,242.42,242.42,4954.0
2020-12-28 14:30:00,242.47,242.59,242.41,242.52,2191.0,242.47,242.59,242.41,242.52,2191.0
2020-12-28 14:35:00,242.46,242.53,242.34,242.38,2966.0,242.46,242.53,242.34,242.38,2966.0
2020-12-28 14:40:00,242.41,242.55,242.34,242.53,1815.0,242.41,242.55,242.34,242.53,1815.0
2020-12-28 14:45:00,242.46,242.48,242.23,242.23,3584.0,242.46,242.48,242.23,242.23,3584.0
2020-12-28 14:50:00,242.24,242.4,242.11,242.22,4919.0,242.24,242.4,242.11,242.22,4919.0
2020-12-28 14:55:00,242.29,242.38,242.04,242.05,1000.0,242.29,242.38,242.04,242.05,1000.0
2020-12-28 15:00:00,242.01,242.49,241.91,242.47,7499.0,242.01,242.49,241.91,242.47,7499.0
2020-12-28 15:05:00,242.44,242.46,242.07,242.11,5505.0,242.44,242.46,242.07,242.11,5505.0
2020-12-28 15:10:00,242.15,242.15,241.55,241.56,7121.0,242.15,242.15,241.55,241.56,7121.0
2020-12-28 15:15:00,241.55,241.87,241.54,241.72,4300.0,241.55,241.87,241.54,241.72,4300.0
2020-12-28 15:20:00,241.75,242.13,241.7,242.04,7298.0,241.75,242.13,241.7,242.04,7298.0
2020-12-28 15:25:00,241.98,242.05,241.75,242.05,6005.0,241.98,242.05,241.75,242.05,6005.0
2020-12-28 15:30:00,242.1,242.13,241.75,241.93,13174.0,242.1,242.13,241.75,241.93,13174.0
2020-12-28 15:35:00,241.92,242.04,241.68,242.0,15663.0,241.92,242.04,241.68,242.0,15663.0
2020-12-28 15:40:00,241.97,242.1,241.81,241.87,21119.0,241.97,242.1,241.81,241.87,21119.0
2020-12-28 15:45:00,241.87,242.1,241.83,241.91,15628.0,241.87,242.1,241.83,241.91,15628.0
2020-12-28 15:50:00,241.99,242.24,241.79,242.14,29495.0,241.99,242.24,241.79,242.14,29495.0
2020-12-28 15:55:00,242.1,242.17,241.77,241.87,47840.0,242.1,242.17,241.77,241.87,47840.0
2020-12-29 09:30:00,243.91,243.91,241.7,242.58,27150.0,243.91,243.91,241.7,242.58,27150.0
2020-12-29 09:35:00,242.27,242.43,240.59,241.42,9781.0,242.27,242.43,240.59,241.42,9781.0
2020-12-29 09:40:00,241.48,241.62,240.03,240.1,13608.0,241.48,241.62,240.03,240.1,13608.0
2020-12-29 09:45:00,240.39,241.82,240.32,240.96,33594.0,240.39,241.82,240.32,240.96,33594.0
2020-12-29 09:50:00,240.95,241.51,239.33,239.33,20584.0,240.95,241.51,239.33,239.33,20584.0
2020-12-29 09:55:00,239.42,239.62,238.39,238.68,15516.0,239.42,239.62,238.39,238.68,15516.0
2020-12-29 10:00:00,238.67,239.06,237.74,238.66,38863.0,238.67,239.06,237.74,238.66,38863.0
2020-12-29 10:05:00,238.67,238.67,237.85,238.19,18034.0,238.67,238.67,237.85,238.19,18034.0
2020-12-29 10:10:00,238.08,238.13,236.15,236.48,13370.0,238.08,238.13,236.15,236.48,13370.0
2020-12-29 10:15:00,236.49,237.94,236.36,237.9,16557.0,236.49,237.94,236.36,237.9,16557.0
2020-12-29 10:20:00,237.65,238.5,237.65,238.5,16133.0,237.65,238.5,237.65,238.5,16133.0
2020-12-29 10:25:00,238.53,238.53,237.58,238.51,18396.0,238.53,238.53,237.58,238.51,18396.0
2020-12-29 10:30:00,238.67,239.5,238.62,238.66,9707.0,238.67,239.5,238.62,238.66,9707.0
2020-12-29 10:35:00,238.67,239.12,237.8,238.01,18832.0,238.67,239.12,237.8,238.01,18832.0
2020-12-29 10:40:00,238.03,238.79,238.02,238.24,8041.0,238.03,238.79,238.02,238.24,8041.0
2020-12-29 10:45:00,238.25,238.4,238.1,238.27,12109.0,238.25,238.4,238.1,238.27,12109.0
2020-12-29 10:50:00,238.23,238.65,238.04,238.46,11729.0,238.23,238.65,238.04,238.46,11729.0
2020-12-29 10:55:00,238.54,239.05,238.28,238.28,10658.0,238.54,239.05,238.28,238.28,10658.0
2020-12-29 11:00:00,238.38,238.67,238.23,238.23,6200.0,238.38,238.67,238.23,238.23,6200.0
2020-12-29 11:05:00,238.23,238.23,237.58,237.73,9272.0,238.23,238.23,237.58,237.73,9272.0
2020-12-29 11:10:00,237.75,238.01,237.57,237.59,6864.0,237.75,238.01,237.57,237.59,6864.0
2020-12-29 11:15:00,237.59,237.65,237.07,237.39,28536.0,237.59,237.65,237.07,237.39,28536.0
2020-12-29 11:20:00,237.28,238.3,237.13,238.22,11837.0,237.28,238.3,237.13,238.22,11837.0
2020-12-29 11:25:00,238.27,238.51,238.1,238.39,8090.0,238.27,238.51,238.1,238.39,8090.0
2020-12-29 11:30:00,238.41,238.56,238.16,238.52,9643.0,238.41,238.56,238.16,238.52,9643.0
2020-12-29 11:35:00,238.2,238.38,238.0,238.16,8750.0,238.2,238.38,238.0,238.16,8750.0
2020-12-29 11:40:00,238.09,238.39,238.04,238.29,4938.0,238.09,238.39,238.04,238.29,4938.0
2020-12-29 11:45:00,238.29,238.41,237.79,238.2,9782.0,238.29,238.41,237.79,238.2,9782.0
2020-12-29 11:50:00,238.16,238.34,237.92,238.0,3951.0,238.16,238.34,237.92,238.0,3951.0
2020-12-29 11:55:00,237.86,238.28,237.86,238.28,4100.0,237.86,238.28,237.86,238.28,4100.0
2020-12-29 12:00:00,238.25,238.3,237.81,237.81,9844.0,238.25,238.3,237.81,237.81,9844.0
2020-12-29 12:05:00,237.88,237.88,237.62,237.74,3456.0,237.88,237.88,237.62,237.74,3456.0
2020-12-29 12:10:00,237.63,237.63,237.16,237.32,5442.0,237.63,237.63,237.16,237.32,5442.0
2020-12-29 12:15:00,237.2,237.31,236.86,236.9,9471.0,237.2,237.31,236.86,236.9,9471.0
2020-12-29 12:20:00,236.9,237.57,236.9,237.56,8088.0,236.9,237.57,236.9,237.56,8088.0
2020-12-29 12:25:00,237.55,237.55,237.0,237.2,13721.0,237.55,237.55,237.0,237.2,13721.0
2020-12-29 12:30:00,237.09,237.26,236.9,237.05,26082.0,237.09,237.26,236.9,237.05,26082.0
2020-12-29 12:35:00,237.05,237.35,236.57,236.58,9866.0,237.05,237.35,236.57,236.58,9866.0
2020-12-29 12:40:00,236.65,236.83,236.21,236.59,15000.0,236.65,236.83,236.21,236.59,15000.0
2020-12-29 12:45:00,236.6,236.8,235.87,235.97,14884.0,236.6,236.8,235.87,235.97,14884.0
2020-12-29 12:50:00,235.88,236.03,235.52,235.87,8446.0,235.88,236.03,235.52,235.87,8446.0
2020-12-29 12:55:00,236.0,237.02,235.87,237.02,13748.0,236.0,237.02,235.87,237.02,13748.0
2020-12-29 13:00:00,237.0,237.73,236.87,237.48,4376.0,237.0,237.73,236.87,237.48,4376.0
2020-12-29 13:05:00,237.46,237.46,236.43,236.43,6346.0,237.46,237.46,236.43,236.43,6346.0
2020-12-29 13:10:00,236.56,236.56,236.0,236.36,9676.0,236.56,236.56,236.0,236.36,9676.0
2020-12-29 13:15:00,236.46,236.91,236.45,236.79,5861.0,236.46,236.91,236.45,236.79,5861.0
2020-12-29 13:20:00,236.9,237.38,236.79,236.98,6101.0,236.9,237.38,236.79,236.98,6101.0
2020-12-29 13:25:00,236.88,237.66,236.86,237.32,8240.0,236.88,237.66,236.86,237.32,8240.0
2020-12-29 13:30:00,237.43,237.69,236.96,237.19,5682.0,237.43,237.69,236.96,237.19,5682.0
2020-12-29 13:35:00,237.19,237.28,236.76,236.96,5337.0,237.19,237.28,236.76,236.96,5337.0
2020-12-29 13:40:00,236.96,237.24,236.74,237.24,5172.0,236.96,237.24,236.74,237.24,5172.0
2020-12-29 13:45:00,237.2,237.52,237.2,237.36,3340.0,237.2,237.52,237.2,237.36,3340.0
2020-12-29 13:50:00,237.41,237.43,237.0,237.3,4404.0,237.41,237.43,237.0,237.3,4404.0
2020-12-29 13:55:00,237.35,237.59,237.28,237.48,8120.0,237.35,237.59,237.28,237.48,8120.0
2020-12-29 14:00:00,237.42,237.6,237.03,237.06,4554.0,237.42,237.6,237.03,237.06,4554.0
2020-12-29 14:05:00,237.07,237.37,237.07,237.22,4962.0,237.07,237.37,237.07,237.22,4962.0
2020-12-29 14:10:00,237.22,237.36,237.07,237.34,6117.0,237.22,237.36,237.07,237.34,6117.0
2020-12-29 14:15:00,237.34,237.63,237.34,237.63,7919.0,237.34,237.63,237.34,237.63,7919.0
2020-12-29 14:20:00,237.58,237.58,237.18,237.39,6585.0,237.58,237.58,237.18,237.39,6585.0
2020-12-29 14:25:00,237.22,237.41,237.11,237.15,4337.0,237.22,237.41,237.11,237.15,4337.0
2020-12-29 14:30:00,237.15,237.54,237.15,237.52,4611.0,237.15,237.54,237.15,237.52,4611.0
2020-12-29 14:35:00,237.46,237.61,237.3,237.61,7943.0,237.46,237.61,237.3,237.61,7943.0
2020-12-29 14:40:00,237.51,237.68,237.31,237.37,6213.0,237.51,237.68,237.31,237.37,6213.0
2020-12-29 14:45:00,237.43,237.56,237.3,237.5,3550.0,237.43,237.56,237.3,237.5,3550.0
2020-12-29 14:50:00,237.55,237.71,237.37,237.53,7946.0,237.55,237.71,237.37,237.53,7946.0
2020-12-29 14:55:00,237.53,237.84,237.46,237.83,7158.0,237.53,237.84,237.46,237.83,7158.0
2020-12-29 15:00:00,237.75,237.87,237.5,237.56,6075.0,237.75,237.87,237.5,237.56,6075.0
2020-12-29 15:05:00,237.58,237.82,237.51,237.53,3840.0,237.58,237.82,237.51,237.53,3840.0
2020-12-29 15:10:00,237.61,237.83,237.61,237.81,6882.0,237.61,237.83,237.61,237.81,6882.0
2020-12-29 15:15:00,237.81,238.0,237.68,237.96,10386.0,237.81,238.0,237.68,237.96,10386.0
2020-12-29 15:20:00,238.0,238.02,237.78,238.02,8532.0,238.0,238.02,237.78,238.02,8532.0
2020-12-29 15:25:00,238.03,238.24,237.92,238.05,6184.0,238.03,238.24,237.92,238.05,6184.0
2020-12-29 15:30:00,238.1,238.19,237.84,237.98,16628.0,238.1,238.19,237.84,237.98,16628.0
2020-12-29 15:35:00,237.93,238.04,237.83,237.84,13004.0,237.93,238.04,237.83,237.84,13004.0
2020-12-29 15:40:00,237.83,238.01,237.74,237.75,15816.0,237.83,238.01,237.74,237.75,15816.0
2020-12-29 15:45:00,237.74,237.85,236.98,237.29,17628.0,237.74,237.85,236.98,237.29,17628.0
2020-12-29 15:50:00,237.42,237.83,237.03,237.36,34333.0,237.42,237.83,237.03,237.36,34333.0
2020-12-29 15:55:00,237.52,237.79,237.39,237.71,66506.0,237.52,237.79,237.39,237.71,66506.0
2020-12-30 09:30:00,237.78,239.87,237.78,238.17,50244.0,237.78,239.87,237.78,238.17,50244.0
2020-12-30 09:35:00,237.88,239.04,237.8,238.41,7309.0,237.88,239.04,237.8,238.41,7309.0
2020-12-30 09:40:00,238.17,238.84,237.55,238.5,5300.0,238.17,238.84,237.55,238.5,5300.0
2020-12-30 09:45:00,238.62,238.81,238.14,238.25,9693.0,238.62,238.81,238.14,238.25,9693.0
2020-12-30 09:50:00,238.29,238.37,237.75,238.04,7753.0,238.29,238.37,237.75,238.04,7753.0
2020-12-30 09:55:00,238.1,238.25,237.6,238.09,9614.0,238.1,238.25,237.6,238.09,9614.0
2020-12-30 10:00:00,237.93,238.25,237.86,238.11,5288.0,237.93,238.25,237.86,238.11,5288.0
2020-12-30 10:05:00,238.1,238.16,237.63,238.16,3459.0,238.1,238.16,237.63,238.16,3459.0
2020-12-30 10:10:00,237.99,238.5,237.99,238.43,2100.0,237.99,238.5,237.99,238.43,2100.0
2020-12-30 10:15:00,238.12,238.88,238.12,238.45,23034.0,238.12,238.88,238.12,238.45,23034.0
2020-12-30 10:20:00,238.38,238.83,238.21,238.6,7058.0,238.38,238.83,238.21,238.6,7058.0
2020-12-30 10:25:00,238.44,238.56,238.05,238.25,5073.0,238.44,238.56,238.05,238.25,5073.0
2020-12-30 10:30:00,238.42,238.42,237.76,237.76,6786.0,238.42,238.42,237.76,237.76,6786.0
2020-12-30 10:35:00,237.8,237.8,237.05,237.05,6156.0,237.8,237.8,237.05,237.05,6156.0
2020-12-30 10:40:00,237.13,237.29,236.96,237.01,3920.0,237.13,237.29,236.96,237.01,3920.0
2020-12-30 10:45:00,237.01,237.96,237.0,237.8,11072.0,237.01,237.96,237.0,237.8,11072.0
2020-12-30 10:50:00,237.94,238.1,237.66,237.66,2991.0,237.94,238.1,237.66,237.66,2991.0
2020-12-30 10:55:00,237.64,238.0,237.5,237.56,1600.0,237.64,238.0,237.5,237.56,1600.0
2020-12-30 11:00:00,237.75,237.81,237.6,237.66,1360.0,237.75,237.81,237.6,237.66,1360.0
2020-12-30 11:05:00,237.84,238.03,237.7,237.73,3116.0,237.84,238.03,237.7,237.73,3116.0
2020-12-30 11:10:00,237.84,237.84,237.5,237.63,5879.0,237.84,237.84,237.5,237.63,5879.0
2020-12-30 11:15:00,237.72,237.91,237.59,237.82,5200.0,237.72,237.91,237.59,237.82,5200.0
2020-12-30 11:20:00,237.78,238.03,237.67,238.0,4271.0,237.78,238.03,237.67,238.0,4271.0
2020-12-30 11:25:00,237.96,238.03,237.66,237.99,52257.0,237.96,238.03,237.66,237.99,52257.0
2020-12-30 11:30:00,238.01,238.03,237.78,237.94,50273.0,238.01,238.03,237.78,237.94,50273.0
2020-12-30 11:35:00,237.96,237.99,237.38,237.7,16254.0,237.96,237.99,237.38,237.7,16254.0
2020-12-30 11:40:00,237.82,238.3,237.74,238.3,4606.0,237.82,238.3,237.74,238.3,4606.0
2020-12-30 11:45:00,238.28,238.28,237.77,237.93,1401.0,238.28,238.28,237.77,237.93,1401.0
2020-12-30 11:50:00,237.82,238.39,237.77,238.39,4123.0,237.82,238.39,237.77,238.39,4123.0
2020-12-30 11:55:00,238.41,238.5,237.93,238.0,3900.0,238.41,238.5,237.93,238.0,3900.0
2020-12-30 12:00:00,237.95,238.02,237.82,238.02,2626.0,237.95,238.02,237.82,238.02,2626.0
2020-12-30 12:05:00,238.31,238.36,238.08,238.15,1173.0,238.31,238.36,238.08,238.15,1173.0
2020-12-30 12:10:00,238.1,238.17,238.04,238.06,1600.0,238.1,238.17,238.04,238.06,1600.0
2020-12-30 12:15:00,238.23,238.32,237.96,237.97,6486.0,238.23,238.32,237.96,237.97,6486.0
2020-12-30 12:20:00,238.04,238.04,237.8,237.85,2497.0,238.04,238.04,237.8,237.85,2497.0
2020-12-30 12:25:00,237.73,238.25,237.65,238.24,8843.0,237.73,238.25,237.65,238.24,8843.0
2020-12-30 12:30:00,238.2,238.3,238.17,238.23,2869.0,238.2,238.3,238.17,238.23,2869.0
2020-12-30 12:35:00,238.29,238.36,237.98,237.99,3303.0,238.29,238.36,237.98,237.99,3303.0
2020-12-30 12:40:00,237.92,238.08,237.86,237.93,2501.0,237.92,238.08,237.86,237.93,2501.0
2020-12-30 12:45:00,237.95,237.95,237.77,237.89,2225.0,237.95,237.95,237.77,237.89,2225.0
2020-12-30 12:50:00,237.89,238.21,237.79,238.21,2691.0,237.89,238.21,237.79,238.21,2691.0
2020-12-30 12:55:00,238.09,238.13,237.85,238.07,7207.0,238.09,238.13,237.85,238.07,7207.0
2020-12-30 13:00:00,237.96,238.2,237.79,237.94,32063.0,237.96,238.2,237.79,237.94,32063.0
2020-12-30 13:05:00,237.95,238.02,237.57,237.57,5695.0,237.95,238.02,237.57,237.57,5695.0
2020-12-30 13:10:00,237.68,237.7,237.39,237.4,2716.0,237.68,237.7,237.39,237.4,2716.0
2020-12-30 13:15:00,237.36,237.67,237.36,237.56,6943.0,237.36,237.67,237.36,237.56,6943.0
2020-12-30 13:20:00,237.6,237.75,237.45,237.62,4767.0,237.6,237.75,237.45,237.62,4767.0
2020-12-30 13:25:00,237.61,237.63,237.42,237.42,2500.0,237.61,237.63,237.42,237.42,2500.0
2020-12-30 13:30:00,237.41,237.75,237.41,237.48,4872.0,237.41,237.75,237.41,237.48,4872.0
2020-12-30 13:35:00,237.54,237.71,237.36,237.58,14979.0,237.54,237.71,237.36,237.58,14979.0
2020-12-30 13:40:00,237.53,238.6,237.44,238.59,58305.0,237.53,238.6,237.44,238.59,58305.0
2020-12-30 13:45:00,238.57,239.0,238.55,238.91,3716.0,238.57,239.0,238.55,238.91,3716.0
2020-12-30 13:50:00,238.81,238.82,238.41,238.64,10765.0,238.81,238.82,238.41,238.64,10765.0
2020-12-30 13:55:00,238.7,239.22,238.7,239.18,4532.0,238.7,239.22,238.7,239.18,4532.0
2020-12-30 14:00:00,239.11,239.19,238.84,238.84,1767.0,239.11,239.19,238.84,238.84,1767.0
2020-12-30 14:05:00,238.96,239.3,238.85,238.99,7136.0,238.96,239.3,238.85,238.99,7136.0
2020-12-30 14:10:00,239.08,239.48,239.04,239.13,12140.0,239.08,239.48,239.04,239.13,12140.0
2020-12-30 14:15:00,239.13,239.64,239.05,239.32,8625.0,239.13,239.64,239.05,239.32,8625.0
2020-12-30 14:20:00,239.24,239.55,239.24,239.55,1883.0,239.24,239.55,239.24,239.55,1883.0
2020-12-30 14:25:00,239.42,239.52,239.1,239.2,8665.0,239.42,239.52,239.1,239.2,8665.0
2020-12-30 14:30:00,239.23,239.28,238.84,238.84,5175.0,239.23,239.28,238.84,238.84,5175.0
2020-12-30 14:35:00,238.85,239.26,238.84,239.2,2893.0,238.85,239.26,238.84,239.2,2893.0
2020-12-30 14:40:00,239.21,239.35,239.05,239.1,6508.0,239.21,239.35,239.05,239.1,6508.0
2020-12-30 14:45:00,239.09,239.36,239.05,239.3,4335.0,239.09,239.36,239.05,239.3,4335.0
2020-12-30 14:50:00,239.34,239.34,238.9,238.99,7232.0,239.34,239.34,238.9,238.99,7232.0
2020-12-30 14:55:00,239.05,239.05,238.83,238.98,7163.0,239.05,239.05,238.83,238.98,7163.0
2020-12-30 15:00:00,239.09,239.09,238.81,238.81,3199.0,239.09,239.09,238.81,238.81,3199.0
2020-12-30 15:05:00,238.74,238.82,238.53,238.77,3209.0,238.74,238.82,238.53,238.77,3209.0
2020-12-30 15:10:00,238.86,238.95,238.59,238.6,5288.0,238.86,238.95,238.59,238.6,5288.0
2020-12-30 15:15:00,238.6,238.86,238.44,238.68,3301.0,238.6,238.86,238.44,238.68,3301.0
2020-12-30 15:20:00,238.62,238.95,238.46,238.94,5922.0,238.62,238.95,238.46,238.94,5922.0
2020-12-30 15:25:00,238.81,239.0,238.6,238.63,6791.0,238.81,239.0,238.6,238.63,6791.0
2020-12-30 15:30:00,238.63,238.68,238.13,238.13,11293.0,238.63,238.68,238.13,238.13,11293.0
2020-12-30 15:35:00,238.19,238.59,237.98,238.36,8003.0,238.19,238.59,237.98,238.36,8003.0
2020-12-30 15:40:00,238.29,238.43,238.09,238.34,10013.0,238.29,238.43,238.09,238.34,10013.0
2020-12-30 15:45:00,238.15,238.19,237.6,237.66,18242.0,238.15,238.19,237.6,237.66,18242.0
2020-12-30 15:50:00,237.81,237.9,237.13,237.2,33914.0,237.81,237.9,237.13,237.2,33914.0
2020-12-30 15:55:00,237.05,237.37,236.82,236.93,91903.0,237.05,237.37,236.82,236.93,91903.0
2020-12-31 09:30:00,238.0,238.37,236.93,237.8,18979.0,238.0,238.37,236.93,237.8,18979.0
2020-12-31 09:35:00,237.69,238.52,237.56,238.52,3765.0,237.69,238.52,237.56,238.52,3765.0
2020-12-31 09:40:00,238.63,238.96,238.0,238.5,8209.0,238.63,238.96,238.0,238.5,8209.0
2020-12-31 09:45:00,238.6,238.75,238.29,238.3,5706.0,238.6,238.75,238.29,238.3,5706.0
2020-12-31 09:50:00,238.31,239.55,238.27,239.55,5239.0,238.31,239.55,238.27,239.55,5239.0
2020-12-31 09:55:00,239.32,240.37,239.25,239.84,26182.0,239.32,240.37,239.25,239.84,26182.0
2020-12-31 10:00:00,240.06,241.25,239.84,241.12,9657.0,240.06,241.25,239.84,241.12,9657.0
2020-12-31 10:05:00,241.41,241.9,240.89,241.18,13556.0,241.41,241.9,240.89,241.18,13556.0
2020-12-31 10:10:00,241.37,241.4,240.73,241.26,6316.0,241.37,241.4,240.73,241.26,6316.0
2020-12-31 10:15:00,241.24,241.81,240.79,241.52,16883.0,241.24,241.81,240.79,241.52,16883.0
2020-12-31 10:20:00,241.52,241.52,240.58,240.97,3544.0,241.52,241.52,240.58,240.97,3544.0
2020-12-31 10:25:00,240.88,241.09,240.67,241.02,5222.0,240.88,241.09,240.67,241.02,5222.0
2020-12-31 10:30:00,241.2,241.2,240.58,240.72,5897.0,241.2,241.2,240.58,240.72,5897.0
2020-12-31 10:35:00,240.72,241.18,240.28,241.18,5019.0,240.72,241.18,240.28,241.18,5019.0
2020-12-31 10:40:00,241.15,241.6,241.11,241.6,6389.0,241.15,241.6,241.11,241.6,6389.0
2020-12-31 10:45:00,241.41,241.67,241.19,241.22,8362.0,241.41,241.67,241.19,241.22,8362.0
2020-12-31 10:50:00,241.22,241.97,241.15,241.84,8594.0,241.22,241.97,241.15,241.84,8594.0
2020-12-31 10:55:00,241.68,241.81,241.41,241.41,5768.0,241.68,241.81,241.41,241.41,5768.0
2020-12-31 11:00:00,241.42,241.43,241.11,241.12,4852.0,241.42,241.43,241.11,241.12,4852.0
2020-12-31 11:05:00,241.04,241.25,240.49,240.75,5272.0,241.04,241.25,240.49,240.75,5272.0
2020-12-31 11:10:00,240.75,240.95,240.67,240.89,3045.0,240.75,240.95,240.67,240.89,3045.0
2020-12-31 11:15:00,240.85,241.5,240.85,241.45,5547.0,240.85,241.5,240.85,241.45,5547.0
2020-12-31 11:20:00,241.4,242.1,241.3,241.87,14475.0,241.4,242.1,241.3,241.87,14475.0
2020-12-31 11:25:00,241.99,242.5,241.83,241.89,9650.0,241.99,242.5,241.83,241.89,9650.0
2020-12-31 11:30:00,241.82,241.82,241.12,241.55,5068.0,241.82,241.82,241.12,241.55,5068.0
2020-12-31 11:35:00,241.49,241.53,241.01,241.01,8380.0,241.49,241.53,241.01,241.01,8380.0
2020-12-31 11:40:00,241.01,241.15,240.35,240.38,5735.0,241.01,241.15,240.35,240.38,5735.0
2020-12-31 11:45:00,240.53,240.91,240.38,240.91,10070.0,240.53,240.91,240.38,240.91,10070.0
2020-12-31 11:50:00,240.9,240.9,240.42,240.67,9706.0,240.9,240.9,240.42,240.67,9706.0
2020-12-31 11:55:00,240.6,240.6,240.11,240.33,4952.0,240.6,240.6,240.11,240.33,4952.0
2020-12-31 12:00:00,240.53,240.73,240.34,240.58,16410.0,240.53,240.73,240.34,240.58,16410.0
2020-12-31 12:05:00,240.53,241.0,240.53,240.94,12297.0,240.53,241.0,240.53,240.94,12297.0
2020-12-31 12:10:00,240.94,241.05,240.75,240.75,10553.0,240.94,241.05,240.75,240.75,10553.0
2020-12-31 12:15:00,240.79,240.89,240.68,240.69,3700.0,240.79,240.89,240.68,240.69,3700.0
2020-12-31 12:20:00,240.69,240.81,240.32,240.33,4150.0,240.69,240.81,240.32,240.33,4150.0
2020-12-31 12:25:00,240.41,240.48,240.14,240.48,3282.0,240.41,240.48,240.14,240.48,3282.0
2020-12-31 12:30:00,240.52,240.67,240.44,240.67,2742.0,240.52,240.67,240.44,240.67,2742.0
2020-12-31 12:35:00,240.67,240.89,240.48,240.85,11951.0,240.67,240.89,240.48,240.85,11951.0
2020-12-31 12:40:00,240.88,241.06,240.84,241.04,2201.0,240.88,241.06,240.84,241.04,2201.0
2020-12-31 12:45:00,241.22,241.36,241.11,241.15,2738.0,241.22,241.36,241.11,241.15,2738.0
2020-12-31 12:50:00,241.14,241.29,241.0,241.14,1900.0,241.14,241.29,241.0,241.14,1900.0
2020-12-31 12:55:00,240.83,241.18,240.78,241.18,1400.0,240.83,241.18,240.78,241.18,1400.0
2020-12-31 13:00:00,241.15,241.45,241.04,241.4,2500.0,241.15,241.45,241.04,241.4,2500.0
2020-12-31 13:05:00,241.5,241.6,241.31,241.33,4472.0,241.5,241.6,241.31,241.33,4472.0
2020-12-31 13:10:00,241.2,241.33,241.11,241.18,4586.0,241.2,241.33,241.11,241.18,4586.0
2020-12-31 13:15:00,241.24,241.53,241.24,241.49,3320.0,241.24,241.53,241.24,241.49,3320.0
2020-12-31 13:20:00,241.48,241.65,241.23,241.34,4752.0,241.48,241.65,241.23,241.34,4752.0
2020-12-31 13:25:00,241.32,241.67,241.28,241.67,6190.0,241.32,241.67,241.28,241.67,6190.0
2020-12-31 13:30:00,241.65,241.65,241.22,241.4,11077.0,241.65,241.65,241.22,241.4,11077.0
2020-12-31 13:35:00,241.15,241.43,241.14,241.27,4395.0,241.15,241.43,241.14,241.27,4395.0
2020-12-31 13:40:00,241.3,241.4,241.12,241.38,3234.0,241.3,241.4,241.12,241.38,3234.0
2020-12-31 13:45:00,241.43,241.65,241.3,241.55,6412.0,241.43,241.65,241.3,241.55,6412.0
2020-12-31 13:50:00,241.62,241.8,241.53,241.7,4959.0,241.62,241.8,241.53,241.7,4959.0
2020-12-31 13:55:00,241.7,241.77,240.49,240.77,13058.0,241.7,241.77,240.49,240.77,13058.0
2020-12-31 14:00:00,240.71,240.83,240.04,240.41,19273.0,240.71,240.83,240.04,240.41,19273.0
2020-12-31 14:05:00,240.33,240.42,240.03,240.39,5555.0,240.33,240.42,240.03,240.39,5555.0
2020-12-31 14:10:00,240.43,240.59,240.06,240.14,6869.0,240.43,240.59,240.06,240.14,6869.0
2020-12-31 14:15:00,240.14,240.22,239.92,240.0,11749.0,240.14,240.22,239.92,240.0,11749.0
2020-12-31 14:20:00,240.0,240.22,239.78,240.22,12135.0,240.0,240.22,239.78,240.22,12135.0
2020-12-31 14:25:00,240.15,240.4,240.0,240.26,4613.0,240.15,240.4,240.0,240.26,4613.0
2020-12-31 14:30:00,240.26,240.4,240.14,240.29,9131.0,240.26,240.4,240.14,240.29,9131.0
2020-12-31 14:35:00,240.26,240.35,240.06,240.16,12281.0,240.26,240.35,240.06,240.16,12281.0
2020-12-31 14:40:00,240.16,240.37,240.07,240.26,6160.0,240.16,240.37,240.07,240.26,6160.0
2020-12-31 14:45:00,240.24,240.4,240.12,240.35,5359.0,240.24,240.4,240.12,240.35,5359.0
2020-12-31 14:50:00,240.37,240.45,239.94,240.07,11651.0,240.37,240.45,239.94,240.07,11651.0
2020-12-31 14:55:00,240.0,240.25,239.78,240.25,4834.0,240.0,240.25,239.78,240.25,4834.0
2020-12-31 15:00:00,240.26,240.58,240.26,240.58,7466.0,240.26,240.58,240.26,240.58,7466.0
2020-12-31 15:05:00,240.63,240.86,240.59,240.79,5137.0,240.63,240.86,240.59,240.79,5137.0
2020-12-31 15:10:00,240.73,240.73,240.34,240.56,2800.0,240.73,240.73,240.34,240.56,2800.0
2020-12-31 15:15:00,240.7,240.86,240.25,240.41,7400.0,240.7,240.86,240.25,240.41,7400.0
2020-12-31 15:20:00,240.39,240.81,240.37,240.59,9018.0,240.39,240.81,240.37,240.59,9018.0
2020-12-31 15:25:00,240.69,240.75,240.44,240.46,12956.0,240.69,240.75,240.44,240.46,12956.0
2020-12-31 15:30:00,240.46,240.53,240.04,240.19,11544.0,240.46,240.53,240.04,240.19,11544.0
2020-12-31 15:35:00,240.19,240.57,240.0,240.29,14326.0,240.19,240.57,240.0,240.29,14326.0
2020-12-31 15:40:00,240.25,240.58,240.09,240.29,25960.0,240.25,240.58,240.09,240.29,25960.0
2020-12-31 15:45:00,240.31,240.33,239.95,240.05,20028.0,240.31,240.33,239.95,240.05,20028.0
2020-12-31 15:50:00,240.06,240.23,238.96,239.26,45374.0,240.06,240.23,238.96,239.26,45374.0
2020-12-31 15:55:00,239.21,240.13,238.78,239.91,76396.0,239.21,240.13,238.78,239.91,76396.0
2021-01-04 09:30:00,240.11,240.68,235.92,236.13,39535.0,240.11,240.68,235.92,236.13,39535.0
2021-01-04 09:35:00,236.09,236.09,231.61,232.37,56669.0,236.09,236.09,231.61,232.37,56669.0
2021-01-04 09:40:00,232.15,232.3,230.2,231.09,27738.0,232.15,232.3,230.2,231.09,27738.0
2021-01-04 09:45:00,230.89,231.83,230.18,230.6,37333.0,230.89,231.83,230.18,230.6,37333.0
2021-01-04 09:50:00,230.55,232.2,230.08,232.04,45718.0,230.55,232.2,230.08,232.04,45718.0
2021-01-04 09:55:00,232.2,232.43,230.94,231.89,29123.0,232.2,232.43,230.94,231.89,29123.0
2021-01-04 10:00:00,231.93,232.32,231.27,231.27,20130.0,231.93,232.32,231.27,231.27,20130.0
2021-01-04 10:05:00,231.51,232.09,229.7,229.7,21818.0,231.51,232.09,229.7,229.7,21818.0
2021-01-04 10:10:00,229.92,230.75,229.9,230.75,18568.0,229.92,230.75,229.9,230.75,18568.0
2021-01-04 10:15:00,231.05,231.39,230.73,230.98,11345.0,231.05,231.39,230.73,230.98,11345.0
2021-01-04 10:20:00,230.86,231.79,230.6,231.6,15949.0,230.86,231.79,230.6,231.6,15949.0
2021-01-04 10:25:00,231.58,232.5,231.58,232.14,15872.0,231.58,232.5,231.58,232.14,15872.0
2021-01-04 10:30:00,232.16,232.23,230.2,230.26,17229.0,232.16,232.23,230.2,230.26,17229.0
2021-01-04 10:35:00,230.11,230.6,229.54,230.17,17486.0,230.11,230.6,229.54,230.17,17486.0
2021-01-04 10:40:00,230.13,230.63,230.07,230.58,18092.0,230.13,230.63,230.07,230.58,18092.0
2021-01-04 10:45:00,230.56,230.64,230.03,230.38,19702.0,230.56,230.64,230.03,230.38,19702.0
2021-01-04 10:50:00,230.38,230.82,229.7,230.17,17804.0,230.38,230.82,229.7,230.17,17804.0
2021-01-04 10:55:00,230.17,230.33,228.5,228.5,32682.0,230.17,230.33,228.5,228.5,32682.0
2021-01-04 11:00:00,228.58,229.35,228.11,228.38,25037.0,228.58,229.35,228.11,228.38,25037.0
2021-01-04 11:05:00,228.53,229.25,228.0,229.12,15783.0,228.53,229.25,228.0,229.12,15783.0
2021-01-04 11:10:00,229.02,230.49,228.91,230.26,12574.0,229.02,230.49,228.91,230.26,12574.0
2021-01-04 11:15:00,230.33,230.39,229.7,229.99,13853.0,230.33,230.39,229.7,229.99,13853.0
2021-01-04 11:20:00,229.92,230.12,228.97,229.12,12113.0,229.92,230.12,228.97,229.12,12113.0
2021-01-04 11:25:00,229.02,229.55,228.71,229.16,14808.0,229.02,229.55,228.71,229.16,14808.0
2021-01-04 11:30:00,229.11,229.64,228.76,229.09,14207.0,229.11,229.64,228.76,229.09,14207.0
2021-01-04 11:35:00,229.1,229.42,228.51,229.23,10442.0,229.1,229.42,228.51,229.23,10442.0
2021-01-04 11:40:00,229.12,229.33,228.81,229.06,10066.0,229.12,229.33,228.81,229.06,10066.0
2021-01-04 11:45:00,229.06,229.19,228.75,228.87,14843.0,229.06,229.19,228.75,228.87,14843.0
2021-01-04 11:50:00,228.82,229.37,228.58,228.58,21999.0,228.82,229.37,228.58,228.58,21999.0
2021-01-04 11:55:00,228.55,228.64,227.77,227.77,14464.0,228.55,228.64,227.77,227.77,14464.0
2021-01-04 12:00:00,227.73,227.81,226.54,226.54,26392.0,227.73,227.81,226.54,226.54,26392.0
2021-01-04 12:05:00,226.67,226.87,225.02,225.22,25180.0,226.67,226.87,225.02,225.22,25180.0
2021-01-04 12:10:00,225.24,225.41,224.56,224.57,34107.0,225.24,225.41,224.56,224.57,34107.0
2021-01-04 12:15:00,224.59,225.87,224.4,225.76,26025.0,224.59,225.87,224.4,225.76,26025.0
2021-01-04 12:20:00,225.75,226.71,225.72,226.37,21607.0,225.75,226.71,225.72,226.37,21607.0
2021-01-04 12:25:00,226.5,226.64,225.95,226.18,23245.0,226.5,226.64,225.95,226.18,23245.0
2021-01-04 12:30:00,226.09,226.83,225.98,226.73,25008.0,226.09,226.83,225.98,226.73,25008.0
2021-01-04 12:35:00,226.73,226.75,226.34,226.43,19241.0,226.73,226.75,226.34,226.43,19241.0
2021-01-04 12:40:00,226.33,226.33,225.54,225.83,21365.0,226.33,226.33,225.54,225.83,21365.0
2021-01-04 12:45:00,225.78,225.84,224.85,225.14,23431.0,225.78,225.84,224.85,225.14,23431.0
2021-01-04 12:50:00,225.05,225.94,224.85,225.78,12776.0,225.05,225.94,224.85,225.78,12776.0
2021-01-04 12:55:00,225.87,226.55,225.8,226.02,30661.0,225.87,226.55,225.8,226.02,30661.0
2021-01-04 13:00:00,225.95,226.54,225.9,226.22,11827.0,225.95,226.54,225.9,226.22,11827.0
2021-01-04 13:05:00,226.24,226.24,225.78,225.78,12622.0,226.24,226.24,225.78,225.78,12622.0
2021-01-04 13:10:00,225.78,227.47,225.69,227.17,52230.0,225.78,227.47,225.69,227.17,52230.0
2021-01-04 13:15:00,227.16,227.88,227.07,227.49,33810.0,227.16,227.88,227.07,227.49,33810.0
2021-01-04 13:20:00,227.5,227.63,226.72,226.97,15893.0,227.5,227.63,226.72,226.97,15893.0
2021-01-04 13:25:00,226.91,227.44,226.71,226.86,10329.0,226.91,227.44,226.71,226.86,10329.0
2021-01-04 13:30:00,226.72,227.1,226.72,227.08,15510.0,226.72,227.1,226.72,227.08,15510.0
2021-01-04 13:35:00,227.15,227.83,227.15,227.83,15403.0,227.15,227.83,227.15,227.83,15403.0
2021-01-04 13:40:00,227.83,228.54,227.83,228.5,17491.0,227.83,228.54,227.83,228.5,17491.0
2021-01-04 13:45:00,228.45,228.87,228.26,228.86,8693.0,228.45,228.87,228.26,228.86,8693.0
2021-01-04 13:50:00,228.89,229.02,228.44,228.84,16798.0,228.89,229.02,228.44,228.84,16798.0
2021-01-04 13:55:00,228.93,229.3,228.61,228.62,12885.0,228.93,229.3,228.61,228.62,12885.0
2021-01-04 14:00:00,228.62,228.92,228.43,228.67,8604.0,228.62,228.92,228.43,228.67,8604.0
2021-01-04 14:05:00,228.61,228.61,227.67,227.67,14393.0,228.61,228.61,227.67,227.67,14393.0
2021-01-04 14:10:00,227.61,228.04,227.5,227.74,12007.0,227.61,228.04,227.5,227.74,12007.0
2021-01-04 14:15:00,227.7,227.9,227.52,227.87,9113.0,227.7,227.9,227.52,227.87,9113.0
2021-01-04 14:20:00,227.94,227.96,227.07,227.23,9909.0,227.94,227.96,227.07,227.23,9909.0
2021-01-04 14:25:00,227.23,227.23,226.12,226.34,15437.0,227.23,227.23,226.12,226.34,15437.0
2021-01-04 14:30:00,226.34,227.11,226.25,226.55,11454.0,226.34,227.11,226.25,226.55,11454.0
2021-01-04 14:35:00,226.67,227.03,226.51,226.75,11488.0,226.67,227.03,226.51,226.75,11488.0
2021-01-04 14:40:00,226.75,227.0,226.26,226.89,12784.0,226.75,227.0,226.26,226.89,12784.0
2021-01-04 14:45:00,226.89,226.97,226.51,226.63,12287.0,226.89,226.97,226.51,226.63,12287.0
2021-01-04 14:50:00,226.54,226.54,226.0,226.0,11848.0,226.54,226.54,226.0,226.0,11848.0
2021-01-04 14:55:00,226.02,227.12,226.02,227.09,12563.0,226.02,227.12,226.02,227.09,12563.0
2021-01-04 15:00:00,227.15,227.64,227.07,227.25,20843.0,227.15,227.64,227.07,227.25,20843.0
2021-01-04 15:05:00,227.5,228.1,227.47,227.66,21630.0,227.5,228.1,227.47,227.66,21630.0
2021-01-04 15:10:00,227.78,228.53,227.6,228.53,25016.0,227.78,228.53,227.6,228.53,25016.0
2021-01-04 15:15:00,228.49,228.51,228.17,228.34,31618.0,228.49,228.51,228.17,228.34,31618.0
2021-01-04 15:20:00,228.3,228.4,227.93,227.93,28804.0,228.3,228.4,227.93,227.93,28804.0
2021-01-04 15:25:00,227.92,228.3,227.92,228.14,22626.0,227.92,228.3,227.92,228.14,22626.0
2021-01-04 15:30:00,228.16,228.62,227.71,228.46,23349.0,228.16,228.62,227.71,228.46,23349.0
2021-01-04 15:35:00,228.48,229.24,228.2,228.21,38943.0,228.48,229.24,228.2,228.21,38943.0
2021-01-04 15:40:00,228.2,228.63,227.7,228.63,58121.0,228.2,228.63,227.7,228.63,58121.0
2021-01-04 15:45:00,228.57,229.2,228.04,228.11,52462.0,228.57,229.2,228.04,228.11,52462.0
2021-01-04 15:50:00,228.34,229.42,228.22,229.18,74231.0,228.34,229.42,228.22,229.18,74231.0
2021-01-04 15:55:00,229.11,229.21,227.67,228.02,150583.0,229.11,229.21,227.67,228.02,150583.0
2021-01-05 09:30:00,226.57,227.12,225.12,226.05,41743.0,226.57,227.12,225.12,226.05,41743.0
2021-01-05 09:35:00,226.12,226.43,225.0,226.41,43841.0,226.12,226.43,225.0,226.41,43841.0
2021-01-05 09:40:00,226.05,226.43,225.25,225.87,26195.0,226.05,226.43,225.25,225.87,26195.0
2021-01-05 09:45:00,225.87,226.67,225.27,226.3,29588.0,225.87,226.67,225.27,226.3,29588.0
2021-01-05 09:50:00,226.4,227.31,226.33,227.0,29292.0,226.4,227.31,226.33,227.0,29292.0
2021-01-05 09:55:00,226.75,227.17,225.48,225.79,20235.0,226.75,227.17,225.48,225.79,20235.0
2021-01-05 10:00:00,226.0,226.16,225.34,225.79,8741.0,226.0,226.16,225.34,225.79,8741.0
2021-01-05 10:05:00,225.79,226.46,225.4,226.08,86255.0,225.79,226.46,225.4,226.08,86255.0
2021-01-05 10:10:00,226.06,226.25,225.67,225.83,19670.0,226.06,226.25,225.67,225.83,19670.0
2021-01-05 10:15:00,225.82,226.12,224.94,224.94,11678.0,225.82,226.12,224.94,224.94,11678.0
2021-01-05 10:20:00,224.94,225.38,224.78,225.14,9084.0,224.94,225.38,224.78,225.14,9084.0
2021-01-05 10:25:00,225.37,225.93,225.26,225.64,11294.0,225.37,225.93,225.26,225.64,11294.0
2021-01-05 10:30:00,225.54,225.77,224.95,225.11,10358.0,225.54,225.77,224.95,225.11,10358.0
2021-01-05 10:35:00,225.11,225.25,224.78,225.25,8030.0,225.11,225.25,224.78,225.25,8030.0
2021-01-05 10:40:00,225.28,226.15,225.27,225.9,17959.0,225.28,226.15,225.27,225.9,17959.0
2021-01-05 10:45:00,225.91,226.27,225.77,226.25,67149.0,225.91,226.27,225.77,226.25,67149.0
2021-01-05 10:50:00,226.28,226.5,225.98,225.98,21991.0,226.28,226.5,225.98,225.98,21991.0
2021-01-05 10:55:00,226.0,226.12,225.5,225.5,7314.0,226.0,226.12,225.5,225.5,7314.0
2021-01-05 11:00:00,225.54,225.86,225.5,225.59,8886.0,225.54,225.86,225.5,225.59,8886.0
2021-01-05 11:05:00,225.79,225.98,225.59,225.74,10184.0,225.79,225.98,225.59,225.74,10184.0
2021-01-05 11:10:00,225.75,225.86,225.22,225.22,6843.0,225.75,225.86,225.22,225.22,6843.0
2021-01-05 11:15:00,225.22,225.22,224.68,224.88,20230.0,225.22,225.22,224.68,224.88,20230.0
2021-01-05 11:20:00,224.87,225.44,224.87,225.16,13741.0,224.87,225.44,224.87,225.16,13741.0
2021-01-05 11:25:00,225.16,225.2,224.8,224.92,33025.0,225.16,225.2,224.8,224.92,33025.0
2021-01-05 11:30:00,224.94,225.44,224.94,225.25,16893.0,224.94,225.44,224.94,225.25,16893.0
2021-01-05 11:35:00,225.33,225.43,224.61,224.88,12587.0,225.33,225.43,224.61,224.88,12587.0
2021-01-05 11:40:00,224.95,225.05,224.83,224.92,11488.0,224.95,225.05,224.83,224.92,11488.0
2021-01-05 11:45:00,224.97,225.09,224.87,225.05,3799.0,224.97,225.09,224.87,225.05,3799.0
2021-01-05 11:50:00,224.98,225.41,224.9,225.34,15823.0,224.98,225.41,224.9,225.34,15823.0
2021-01-05 11:55:00,225.35,225.6,225.33,225.55,3850.0,225.35,225.6,225.33,225.55,3850.0
2021-01-05 12:00:00,225.46,225.46,225.07,225.34,4133.0,225.46,225.46,225.07,225.34,4133.0
2021-01-05 12:05:00,225.4,225.56,224.91,225.19,5608.0,225.4,225.56,224.91,225.19,5608.0
2021-01-05 12:10:00,225.18,225.36,224.93,225.08,7798.0,225.18,225.36,224.93,225.08,7798.0
2021-01-05 12:15:00,225.08,225.3,224.86,225.28,5197.0,225.08,225.3,224.86,225.28,5197.0
2021-01-05 12:20:00,225.34,225.34,224.96,225.01,3100.0,225.34,225.34,224.96,225.01,3100.0
2021-01-05 12:25:00,225.09,225.09,224.87,224.96,5500.0,225.09,225.09,224.87,224.96,5500.0
2021-01-05 12:30:00,225.0,225.09,224.93,225.07,6261.0,225.0,225.09,224.93,225.07,6261.0
2021-01-05 12:35:00,225.06,225.06,224.87,224.93,2397.0,225.06,225.06,224.87,224.93,2397.0
2021-01-05 12:40:00,224.85,224.91,224.29,224.34,16604.0,224.85,224.91,224.29,224.34,16604.0
2021-01-05 12:45:00,224.48,224.48,224.13,224.15,6587.0,224.48,224.48,224.13,224.15,6587.0
2021-01-05 12:50:00,224.15,224.15,223.52,223.9,14384.0,224.15,224.15,223.52,223.9,14384.0
2021-01-05 12:55:00,223.82,224.54,223.73,224.44,18763.0,223.82,224.54,223.73,224.44,18763.0
2021-01-05 13:00:00,224.37,224.95,224.33,224.83,16706.0,224.37,224.95,224.33,224.83,16706.0
2021-01-05 13:05:00,224.83,225.04,224.73,224.82,11344.0,224.83,225.04,224.73,224.82,11344.0
2021-01-05 13:10:00,224.79,224.93,224.66,224.9,3315.0,224.79,224.93,224.66,224.9,3315.0
2021-01-05 13:15:00,224.94,225.0,224.77,224.78,6868.0,224.94,225.0,224.77,224.78,6868.0
2021-01-05 13:20:00,224.78,224.83,224.39,224.48,14380.0,224.78,224.83,224.39,224.48,14380.0
2021-01-05 13:25:00,224.45,224.66,224.45,224.65,8582.0,224.45,224.66,224.45,224.65,8582.0
2021-01-05 13:30:00,224.62,224.86,224.5,224.56,16634.0,224.62,224.86,224.5,224.56,16634.0
2021-01-05 13:35:00,224.56,224.78,224.49,224.59,17222.0,224.56,224.78,224.49,224.59,17222.0
2021-01-05 13:40:00,224.59,224.73,224.51,224.65,7037.0,224.59,224.73,224.51,224.65,7037.0
2021-01-05 13:45:00,224.65,226.05,224.65,225.6,21166.0,224.65,226.05,224.65,225.6,21166.0
2021-01-05 13:50:00,225.66,225.73,225.11,225.21,27075.0,225.66,225.73,225.11,225.21,27075.0
2021-01-05 13:55:00,225.24,225.46,225.0,225.0,23897.0,225.24,225.46,225.0,225.0,23897.0
2021-01-05 14:00:00,225.08,225.34,225.0,225.09,34342.0,225.08,225.34,225.0,225.09,34342.0
2021-01-05 14:05:00,225.08,225.41,225.08,225.31,34192.0,225.08,225.41,225.08,225.31,34192.0
2021-01-05 14:10:00,225.3,225.36,225.1,225.23,12990.0,225.3,225.36,225.1,225.23,12990.0
2021-01-05 14:15:00,225.23,225.62,225.14,225.51,40665.0,225.23,225.62,225.14,225.51,40665.0
2021-01-05 14:20:00,225.43,225.69,225.24,225.43,51551.0,225.43,225.69,225.24,225.43,51551.0
2021-01-05 14:25:00,225.41,225.45,225.2,225.29,14548.0,225.41,225.45,225.2,225.29,14548.0
2021-01-05 14:30:00,225.33,225.54,225.26,225.38,16285.0,225.33,225.54,225.26,225.38,16285.0
2021-01-05 14:35:00,225.49,225.57,225.22,225.24,26896.0,225.49,225.57,225.22,225.24,26896.0
2021-01-05 14:40:00,225.28,225.49,225.2,225.28,13091.0,225.28,225.49,225.2,225.28,13091.0
2021-01-05 14:45:00,225.27,225.29,224.96,225.0,15967.0,225.27,225.29,224.96,225.0,15967.0
2021-01-05 14:50:00,225.0,225.07,224.82,224.99,11049.0,225.0,225.07,224.82,224.99,11049.0
2021-01-05 14:55:00,224.99,225.05,224.77,224.99,13139.0,224.99,225.05,224.77,224.99,13139.0
2021-01-05 15:00:00,225.06,225.06,224.71,224.73,16512.0,225.06,225.06,224.71,224.73,16512.0
2021-01-05 15:05:00,224.7,224.81,224.63,224.73,22224.0,224.7,224.81,224.63,224.73,22224.0
2021-01-05 15:10:00,224.72,224.79,224.53,224.69,41725.0,224.72,224.79,224.53,224.69,41725.0
2021-01-05 15:15:00,224.72,224.87,224.61,224.84,14450.0,224.72,224.87,224.61,224.84,14450.0
2021-01-05 15:20:00,224.84,224.85,224.44,224.48,21537.0,224.84,224.85,224.44,224.48,21537.0
2021-01-05 15:25:00,224.48,225.1,224.42,224.73,19051.0,224.48,225.1,224.42,224.73,19051.0
2021-01-05 15:30:00,224.81,225.54,224.6,225.12,37754.0,224.81,225.54,224.6,225.12,37754.0
2021-01-05 15:35:00,225.2,225.25,224.94,224.95,33250.0,225.2,225.25,224.94,224.95,33250.0
2021-01-05 15:40:00,225.01,225.25,224.88,225.17,31258.0,225.01,225.25,224.88,225.17,31258.0
2021-01-05 15:45:00,225.17,225.48,225.04,225.42,44995.0,225.17,225.48,225.04,225.42,44995.0
2021-01-05 15:50:00,225.48,226.22,225.08,226.02,112918.0,225.48,226.22,225.08,226.02,112918.0
2021-01-05 15:55:00,226.12,226.14,225.31,225.36,173751.0,226.12,226.14,225.31,225.36,173751.0
2021-01-06 09:30:00,221.75,221.83,217.84,218.71,72268.0,221.75,221.83,217.84,218.71,72268.0
2021-01-06 09:35:00,218.5,220.21,218.5,219.6,39416.0,218.5,220.21,218.5,219.6,39416.0
2021-01-06 09:40:00,219.55,219.55,218.06,218.85,29213.0,219.55,219.55,218.06,218.85,29213.0
2021-01-06 09:45:00,218.73,219.32,218.01,219.3,41722.0,218.73,219.32,218.01,219.3,41722.0
2021-01-06 09:50:00,219.25,220.75,218.97,220.49,27480.0,219.25,220.75,218.97,220.49,27480.0
2021-01-06 09:55:00,220.63,220.77,219.11,219.5,18711.0,220.63,220.77,219.11,219.5,18711.0
2021-01-06 10:00:00,219.56,221.73,219.0,220.83,48438.0,219.56,221.73,219.0,220.83,48438.0
2021-01-06 10:05:00,220.6,221.58,220.4,221.52,19424.0,220.6,221.58,220.4,221.52,19424.0
2021-01-06 10:10:00,221.51,221.51,220.48,220.48,21085.0,221.51,221.51,220.48,220.48,21085.0
2021-01-06 10:15:00,220.53,221.16,220.1,220.81,31589.0,220.53,221.16,220.1,220.81,31589.0
2021-01-06 10:20:00,220.75,221.99,220.75,221.99,18760.0,220.75,221.99,220.75,221.99,18760.0
2021-01-06 10:25:00,222.03,222.63,221.62,222.33,34184.0,222.03,222.63,221.62,222.33,34184.0
2021-01-06 10:30:00,222.37,223.02,222.15,222.2,18097.0,222.37,223.02,222.15,222.2,18097.0
2021-01-06 10:35:00,222.28,222.63,222.04,222.63,10340.0,222.28,222.63,222.04,222.63,10340.0
2021-01-06 10:40:00,222.74,222.74,222.1,222.29,14054.0,222.74,222.74,222.1,222.29,14054.0
2021-01-06 10:45:00,222.23,222.25,221.83,222.25,8216.0,222.23,222.25,221.83,222.25,8216.0
2021-01-06 10:50:00,222.27,222.54,221.94,222.18,11104.0,222.27,222.54,221.94,222.18,11104.0
2021-01-06 10:55:00,222.19,222.19,221.59,221.67,46349.0,222.19,222.19,221.59,221.67,46349.0
2021-01-06 11:00:00,221.72,222.01,221.33,222.0,25424.0,221.72,222.01,221.33,222.0,25424.0
2021-01-06 11:05:00,222.0,222.51,221.94,222.51,9623.0,222.0,222.51,221.94,222.51,9623.0
2021-01-06 11:10:00,222.65,223.57,222.6,223.28,13456.0,222.65,223.57,222.6,223.28,13456.0
2021-01-06 11:15:00,223.22,224.43,223.22,224.43,15324.0,223.22,224.43,223.22,224.43,15324.0
2021-01-06 11:20:00,224.44,224.54,223.6,224.0,15956.0,224.44,224.54,223.6,224.0,15956.0
2021-01-06 11:25:00,224.15,224.76,224.04,224.62,8708.0,224.15,224.76,224.04,224.62,8708.0
2021-01-06 11:30:00,224.71,224.89,223.78,223.78,11627.0,224.71,224.89,223.78,223.78,11627.0
2021-01-06 11:35:00,223.9,223.91,223.02,223.02,8345.0,223.9,223.91,223.02,223.02,8345.0
2021-01-06 11:40:00,223.02,223.57,222.88,223.54,3906.0,223.02,223.57,222.88,223.54,3906.0
2021-01-06 11:45:00,223.42,223.53,223.05,223.05,11878.0,223.42,223.53,223.05,223.05,11878.0
2021-01-06 11:50:00,222.98,222.99,222.6,222.99,3380.0,222.98,222.99,222.6,222.99,3380.0
2021-01-06 11:55:00,223.07,223.68,223.07,223.48,9031.0,223.07,223.68,223.07,223.48,9031.0
2021-01-06 12:00:00,223.51,223.75,223.22,223.6,6707.0,223.51,223.75,223.22,223.6,6707.0
2021-01-06 12:05:00,223.69,224.22,223.69,224.04,8835.0,223.69,224.22,223.69,224.04,8835.0
2021-01-06 12:10:00,224.13,224.15,223.7,223.7,5701.0,224.13,224.15,223.7,223.7,5701.0
2021-01-06 12:15:00,223.62,224.05,223.51,223.88,5467.0,223.62,224.05,223.51,223.88,5467.0
2021-01-06 12:20:00,223.83,223.92,223.48,223.51,5588.0,223.83,223.92,223.48,223.51,5588.0
2021-01-06 12:25:00,223.5,223.81,223.42,223.76,6647.0,223.5,223.81,223.42,223.76,6647.0
2021-01-06 12:30:00,223.88,223.95,223.24,223.51,6666.0,223.88,223.95,223.24,223.51,6666.0
2021-01-06 12:35:00,223.45,223.45,222.8,222.96,4201.0,223.45,223.45,222.8,222.96,4201.0
2021-01-06 12:40:00,223.1,223.51,223.09,223.26,5004.0,223.1,223.51,223.09,223.26,5004.0
2021-01-06 12:45:00,223.14,223.36,222.98,223.35,3987.0,223.14,223.36,222.98,223.35,3987.0
2021-01-06 12:50:00,223.35,223.41,222.67,222.67,9722.0,223.35,223.41,222.67,222.67,9722.0
2021-01-06 12:55:00,222.75,222.87,222.54,222.61,5337.0,222.75,222.87,222.54,222.61,5337.0
2021-01-06 13:00:00,222.63,222.95,222.51,222.8,12315.0,222.63,222.95,222.51,222.8,12315.0
2021-01-06 13:05:00,222.67,222.99,222.6,222.82,8673.0,222.67,222.99,222.6,222.82,8673.0
2021-01-06 13:10:00,222.83,223.09,222.82,222.82,7048.0,222.83,223.09,222.82,222.82,7048.0
2021-01-06 13:15:00,222.98,223.07,222.61,222.61,7585.0,222.98,223.07,222.61,222.61,7585.0
2021-01-06 13:20:00,222.67,222.74,222.3,222.44,7379.0,222.67,222.74,222.3,222.44,7379.0
2021-01-06 13:25:00,222.49,222.51,222.11,222.12,7371.0,222.49,222.51,222.11,222.12,7371.0
2021-01-06 13:30:00,222.19,222.33,222.02,222.12,8104.0,222.19,222.33,222.02,222.12,8104.0
2021-01-06 13:35:00,222.28,222.87,222.28,222.57,11063.0,222.28,222.87,222.28,222.57,11063.0
2021-01-06 13:40:00,222.59,222.67,222.22,222.38,7751.0,222.59,222.67,222.22,222.38,7751.0
2021-01-06 13:45:00,222.45,222.86,222.45,222.85,10878.0,222.45,222.86,222.45,222.85,10878.0
2021-01-06 13:50:00,222.85,223.01,222.62,222.7,7298.0,222.85,223.01,222.62,222.7,7298.0
2021-01-06 13:55:00,222.71,223.13,222.67,222.81,6515.0,222.71,223.13,222.67,222.81,6515.0
2021-01-06 14:00:00,222.77,223.01,222.71,222.93,6996.0,222.77,223.01,222.71,222.93,6996.0
2021-01-06 14:05:00,222.96,223.04,222.68,222.91,10913.0,222.96,223.04,222.68,222.91,10913.0
2021-01-06 14:10:00,222.82,222.85,222.36,222.58,6958.0,222.82,222.85,222.36,222.58,6958.0
2021-01-06 14:15:00,222.54,222.61,222.0,222.18,16536.0,222.54,222.61,222.0,222.18,16536.0
2021-01-06 14:20:00,222.17,222.2,221.73,221.74,11266.0,222.17,222.2,221.73,221.74,11266.0
2021-01-06 14:25:00,221.73,221.86,220.84,220.91,12723.0,221.73,221.86,220.84,220.91,12723.0
2021-01-06 14:30:00,220.81,221.59,220.65,221.07,15014.0,220.81,221.59,220.65,221.07,15014.0
2021-01-06 14:35:00,221.09,221.18,220.39,220.54,9873.0,221.09,221.18,220.39,220.54,9873.0
2021-01-06 14:40:00,220.53,221.39,220.28,221.18,19670.0,220.53,221.39,220.28,221.18,19670.0
2021-01-06 14:45:00,221.31,221.58,220.46,220.49,23892.0,221.31,221.58,220.46,220.49,23892.0
2021-01-06 14:50:00,220.54,220.91,220.26,220.61,12187.0,220.54,220.91,220.26,220.61,12187.0
2021-01-06 14:55:00,220.77,221.83,220.76,221.43,7089.0,220.77,221.83,220.76,221.43,7089.0
2021-01-06 15:00:00,221.33,221.33,220.58,220.74,7686.0,221.33,221.33,220.58,220.74,7686.0
2021-01-06 15:05:00,221.01,221.13,220.34,220.46,10522.0,221.01,221.13,220.34,220.46,10522.0
2021-01-06 15:10:00,220.47,221.29,220.44,221.01,10024.0,220.47,221.29,220.44,221.01,10024.0
2021-01-06 15:15:00,220.99,221.05,220.63,220.86,17537.0,220.99,221.05,220.63,220.86,17537.0
2021-01-06 15:20:00,221.1,221.21,220.23,220.23,12084.0,221.1,221.21,220.23,220.23,12084.0
2021-01-06 15:25:00,220.16,221.5,219.96,221.37,16515.0,220.16,221.5,219.96,221.37,16515.0
2021-01-06 15:30:00,221.3,221.43,220.56,220.86,19924.0,221.3,221.43,220.56,220.86,19924.0
2021-01-06 15:35:00,220.8,221.09,220.31,220.34,24038.0,220.8,221.09,220.31,220.34,24038.0
2021-01-06 15:40:00,220.22,220.78,220.21,220.51,38992.0,220.22,220.78,220.21,220.51,38992.0
2021-01-06 15:45:00,220.48,220.87,220.07,220.63,23404.0,220.48,220.87,220.07,220.63,23404.0
2021-01-06 15:50:00,220.43,220.65,219.65,220.18,50264.0,220.43,220.65,219.65,220.18,50264.0
2021-01-06 15:55:00,220.33,220.37,219.64,220.0,106783.0,220.33,220.37,219.64,220.0,106783.0
2021-01-07 09:30:00,222.21,224.17,222.04,222.9,70826.0,222.21,224.17,222.04,222.9,70826.0
2021-01-07 09:35:00,223.21,224.89,223.2,224.74,7675.0,223.21,224.89,223.2,224.74,7675.0
2021-01-07 09:40:00,224.77,225.39,224.06,224.06,19190.0,224.77,225.39,224.06,224.06,19190.0
2021-01-07 09:45:00,224.01,225.17,223.64,224.45,81662.0,224.01,225.17,223.64,224.45,81662.0
2021-01-07 09:50:00,224.5,225.23,224.49,225.12,22531.0,224.5,225.23,224.49,225.12,22531.0
2021-01-07 09:55:00,225.1,225.78,224.86,225.21,20271.0,225.1,225.78,224.86,225.21,20271.0
2021-01-07 10:00:00,225.44,225.68,224.33,224.51,13140.0,225.44,225.68,224.33,224.51,13140.0
2021-01-07 10:05:00,224.5,226.23,224.49,226.23,28081.0,224.5,226.23,224.49,226.23,28081.0
2021-01-07 10:10:00,226.32,226.32,225.2,226.09,31576.0,226.32,226.32,225.2,226.09,31576.0
2021-01-07 10:15:00,225.92,226.41,225.51,226.16,52732.0,225.92,226.41,225.51,226.16,52732.0
2021-01-07 10:20:00,226.38,227.37,226.24,227.04,63114.0,226.38,227.37,226.24,227.04,63114.0
2021-01-07 10:25:00,227.05,227.74,227.02,227.61,61072.0,227.05,227.74,227.02,227.61,61072.0
2021-01-07 10:30:00,227.68,227.82,225.82,225.93,43181.0,227.68,227.82,225.82,225.93,43181.0
2021-01-07 10:35:00,226.0,226.9,225.73,226.33,7220.0,226.0,226.9,225.73,226.33,7220.0
2021-01-07 10:40:00,226.28,226.57,225.77,225.81,6100.0,226.28,226.57,225.77,225.81,6100.0
2021-01-07 10:45:00,225.81,226.0,225.57,225.79,25521.0,225.81,226.0,225.57,225.79,25521.0
2021-01-07 10:50:00,225.71,227.08,225.54,226.93,31776.0,225.71,227.08,225.54,226.93,31776.0
2021-01-07 10:55:00,226.9,227.1,226.61,226.76,5874.0,226.9,227.1,226.61,226.76,5874.0
2021-01-07 11:00:00,226.78,227.09,226.27,226.27,5434.0,226.78,227.09,226.27,226.27,5434.0
2021-01-07 11:05:00,226.4,226.54,226.06,226.21,5766.0,226.4,226.54,226.06,226.21,5766.0
2021-01-07 11:10:00,226.22,226.32,226.05,226.32,1237.0,226.22,226.32,226.05,226.32,1237.0
2021-01-07 11:15:00,226.36,226.49,225.94,226.11,4186.0,226.36,226.49,225.94,226.11,4186.0
2021-01-07 11:20:00,226.18,226.78,225.9,226.78,3717.0,226.18,226.78,225.9,226.78,3717.0
2021-01-07 11:25:00,226.87,227.61,226.7,227.01,5256.0,226.87,227.61,226.7,227.01,5256.0
2021-01-07 11:30:00,227.17,227.61,227.07,227.16,3418.0,227.17,227.61,227.07,227.16,3418.0
2021-01-07 11:35:00,227.21,227.34,226.73,226.93,2150.0,227.21,227.34,226.73,226.93,2150.0
2021-01-07 11:40:00,227.16,227.83,226.99,227.23,4974.0,227.16,227.83,226.99,227.23,4974.0
2021-01-07 11:45:00,227.1,227.38,227.01,227.07,2864.0,227.1,227.38,227.01,227.07,2864.0
2021-01-07 11:50:00,227.04,227.3,226.95,227.26,3087.0,227.04,227.3,226.95,227.26,3087.0
2021-01-07 11:55:00,227.16,227.32,226.69,226.7,4820.0,227.16,227.32,226.69,226.7,4820.0
2021-01-07 12:00:00,226.91,227.02,226.62,226.84,7384.0,226.91,227.02,226.62,226.84,7384.0
2021-01-07 12:05:00,226.76,226.88,226.62,226.64,2732.0,226.76,226.88,226.62,226.64,2732.0
2021-01-07 12:10:00,226.69,226.69,226.21,226.21,5981.0,226.69,226.69,226.21,226.21,5981.0
2021-01-07 12:15:00,226.21,226.4,225.92,225.99,3760.0,226.21,226.4,225.92,225.99,3760.0
2021-01-07 12:20:00,225.88,226.32,225.78,226.04,3601.0,225.88,226.32,225.78,226.04,3601.0
2021-01-07 12:25:00,226.08,226.27,226.0,226.27,1811.0,226.08,226.27,226.0,226.27,1811.0
2021-01-07 12:30:00,226.33,227.06,226.29,226.56,4810.0,226.33,227.06,226.29,226.56,4810.0
2021-01-07 12:35:00,226.88,227.44,226.82,227.28,20039.0,226.88,227.44,226.82,227.28,20039.0
2021-01-07 12:40:00,227.13,227.28,227.05,227.17,2444.0,227.13,227.28,227.05,227.17,2444.0
2021-01-07 12:45:00,227.09,227.47,226.72,227.07,6862.0,227.09,227.47,226.72,227.07,6862.0
2021-01-07 12:50:00,227.06,227.16,226.88,226.88,4200.0,227.06,227.16,226.88,226.88,4200.0
2021-01-07 12:55:00,226.85,227.3,226.83,227.0,3776.0,226.85,227.3,226.83,227.0,3776.0
2021-01-07 13:00:00,227.04,227.04,226.8,226.87,3000.0,227.04,227.04,226.8,226.87,3000.0
2021-01-07 13:05:00,226.82,227.02,226.67,226.72,2837.0,226.82,227.02,226.67,226.72,2837.0
2021-01-07 13:10:00,226.79,227.31,226.7,227.31,1956.0,226.79,227.31,226.7,227.31,1956.0
2021-01-07 13:15:00,227.41,227.53,227.14,227.27,3411.0,227.41,227.53,227.14,227.27,3411.0
2021-01-07 13:20:00,227.15,227.5,227.13,227.34,3995.0,227.15,227.5,227.13,227.34,3995.0
2021-01-07 13:25:00,227.38,227.84,227.27,227.84,3152.0,227.38,227.84,227.27,227.84,3152.0
2021-01-07 13:30:00,227.75,227.94,227.7,227.76,9630.0,227.75,227.94,227.7,227.76,9630.0
2021-01-07 13:35:00,227.72,227.87,227.56,227.78,5192.0,227.72,227.87,227.56,227.78,5192.0
2021-01-07 13:40:00,227.77,227.84,227.41,227.47,3945.0,227.77,227.84,227.41,227.47,3945.0
2021-01-07 13:45:00,227.45,227.5,227.2,227.31,2805.0,227.45,227.5,227.2,227.31,2805.0
2021-01-07 13:50:00,227.36,227.95,227.25,227.95,16859.0,227.36,227.95,227.25,227.95,16859.0
2021-01-07 13:55:00,227.9,228.0,227.59,227.91,8137.0,227.9,228.0,227.59,227.91,8137.0
2021-01-07 14:00:00,228.0,228.0,227.0,227.25,6475.0,228.0,228.0,227.0,227.25,6475.0
2021-01-07 14:05:00,227.26,227.39,226.99,227.21,5149.0,227.26,227.39,226.99,227.21,5149.0
2021-01-07 14:10:00,227.17,227.28,227.11,227.13,2134.0,227.17,227.28,227.11,227.13,2134.0
2021-01-07 14:15:00,227.05,227.18,226.93,226.94,3114.0,227.05,227.18,226.93,226.94,3114.0
2021-01-07 14:20:00,227.1,227.35,226.87,227.16,5214.0,227.1,227.35,226.87,227.16,5214.0
2021-01-07 14:25:00,227.26,227.5,227.11,227.43,2000.0,227.26,227.5,227.11,227.43,2000.0
2021-01-07 14:30:00,227.42,227.48,227.24,227.31,4908.0,227.42,227.48,227.24,227.31,4908.0
2021-01-07 14:35:00,227.31,227.34,227.06,227.26,5832.0,227.31,227.34,227.06,227.26,5832.0
2021-01-07 14:40:00,227.28,227.67,227.24,227.42,6703.0,227.28,227.67,227.24,227.42,6703.0
2021-01-07 14:45:00,227.31,227.62,227.13,227.62,5628.0,227.31,227.62,227.13,227.62,5628.0
2021-01-07 14:50:00,227.86,227.87,227.64,227.77,5452.0,227.86,227.87,227.64,227.77,5452.0
2021-01-07 14:55:00,227.72,227.76,227.47,227.47,7868.0,227.72,227.76,227.47,227.47,7868.0
2021-01-07 15:00:00,227.56,227.59,227.41,227.46,10928.0,227.56,227.59,227.41,227.46,10928.0
2021-01-07 15:05:00,227.43,227.72,227.38,227.62,12960.0,227.43,227.72,227.38,227.62,12960.0
2021-01-07 15:10:00,227.56,227.62,227.42,227.57,8573.0,227.56,227.62,227.42,227.57,8573.0
2021-01-07 15:15:00,227.53,227.6,227.35,227.35,8598.0,227.53,227.6,227.35,227.35,8598.0
2021-01-07 15:20:00,227.36,227.52,227.34,227.45,7561.0,227.36,227.52,227.34,227.45,7561.0
2021-01-07 15:25:00,227.47,227.53,227.4,227.4,14253.0,227.47,227.53,227.4,227.4,14253.0
2021-01-07 15:30:00,227.4,227.54,227.09,227.09,13452.0,227.4,227.54,227.09,227.09,13452.0
2021-01-07 15:35:00,227.14,227.45,226.98,227.33,10023.0,227.14,227.45,226.98,227.33,10023.0
2021-01-07 15:40:00,227.24,227.32,227.05,227.09,14156.0,227.24,227.32,227.05,227.09,14156.0
2021-01-07 15:45:00,227.09,227.34,226.68,226.68,21768.0,227.09,227.34,226.68,226.68,21768.0
2021-01-07 15:50:00,226.76,227.0,226.05,227.0,76909.0,226.76,227.0,226.05,227.0,76909.0
2021-01-07 15:55:00,227.0,227.0,226.01,226.1,105390.0,227.0,227.0,226.01,226.1,105390.0
2021-01-08 09:30:00,226.53,226.93,225.78,226.29,67965.0,226.53,226.93,225.78,226.29,67965.0
2021-01-08 09:35:00,226.1,227.35,226.01,226.28,22559.0,226.1,227.35,226.01,226.28,22559.0
2021-01-08 09:40:00,226.42,227.27,225.97,226.78,27178.0,226.42,227.27,225.97,226.78,27178.0
2021-01-08 09:45:00,226.78,226.81,225.65,225.99,25272.0,226.78,226.81,225.65,225.99,25272.0
2021-01-08 09:50:00,225.84,226.33,225.54,225.68,12251.0,225.84,226.33,225.54,225.68,12251.0
2021-01-08 09:55:00,225.68,227.97,225.48,227.92,13872.0,225.68,227.97,225.48,227.92,13872.0
2021-01-08 10:00:00,227.7,228.73,227.7,228.63,11460.0,227.7,228.73,227.7,228.63,11460.0
2021-01-08 10:05:00,228.49,228.99,228.13,228.69,6017.0,228.49,228.99,228.13,228.69,6017.0
2021-01-08 10:10:00,228.69,229.43,228.59,228.84,6253.0,228.69,229.43,228.59,228.84,6253.0
2021-01-08 10:15:00,228.59,228.85,228.05,228.27,14556.0,228.59,228.85,228.05,228.27,14556.0
2021-01-08 10:20:00,228.3,228.36,227.12,227.13,17696.0,228.3,228.36,227.12,227.13,17696.0
2021-01-08 10:25:00,227.13,227.13,225.8,226.0,5964.0,227.13,227.13,225.8,226.0,5964.0
2021-01-08 10:30:00,226.23,226.65,225.78,225.78,13423.0,226.23,226.65,225.78,225.78,13423.0
2021-01-08 10:35:00,226.04,227.61,225.9,227.43,24496.0,226.04,227.61,225.9,227.43,24496.0
2021-01-08 10:40:00,227.49,227.95,227.28,227.69,14510.0,227.49,227.95,227.28,227.69,14510.0
2021-01-08 10:45:00,227.62,227.99,227.49,227.76,6033.0,227.62,227.99,227.49,227.76,6033.0
2021-01-08 10:50:00,227.87,228.3,227.87,228.0,9972.0,227.87,228.3,227.87,228.0,9972.0
2021-01-08 10:55:00,228.12,228.32,227.67,227.83,6809.0,228.12,228.32,227.67,227.83,6809.0
2021-01-08 11:00:00,228.0,228.07,227.75,227.75,2869.0,228.0,228.07,227.75,227.75,2869.0
2021-01-08 11:05:00,227.75,228.13,227.62,227.75,5200.0,227.75,228.13,227.62,227.75,5200.0
2021-01-08 11:10:00,227.5,227.59,226.75,226.9,5264.0,227.5,227.59,226.75,226.9,5264.0
2021-01-08 11:15:00,226.58,226.85,226.34,226.68,8066.0,226.58,226.85,226.34,226.68,8066.0
2021-01-08 11:20:00,226.75,227.31,226.73,227.09,7464.0,226.75,227.31,226.73,227.09,7464.0
2021-01-08 11:25:00,227.25,227.6,227.0,227.31,3035.0,227.25,227.6,227.0,227.31,3035.0
2021-01-08 11:30:00,227.3,227.53,227.21,227.22,3439.0,227.3,227.53,227.21,227.22,3439.0
2021-01-08 11:35:00,227.19,227.55,227.19,227.27,3042.0,227.19,227.55,227.19,227.27,3042.0
2021-01-08 11:40:00,227.23,227.66,227.07,227.59,4835.0,227.23,227.66,227.07,227.59,4835.0
2021-01-08 11:45:00,227.57,227.57,227.08,227.25,2567.0,227.57,227.57,227.08,227.25,2567.0
2021-01-08 11:50:00,227.2,227.35,227.01,227.16,3664.0,227.2,227.35,227.01,227.16,3664.0
2021-01-08 11:55:00,227.24,227.45,227.0,227.37,3041.0,227.24,227.45,227.0,227.37,3041.0
2021-01-08 12:00:00,227.37,227.39,226.9,226.91,2813.0,227.37,227.39,226.9,226.91,2813.0
2021-01-08 12:05:00,226.92,227.27,226.92,227.21,5131.0,226.92,227.27,226.92,227.21,5131.0
2021-01-08 12:10:00,227.22,227.45,227.2,227.33,6735.0,227.22,227.45,227.2,227.33,6735.0
2021-01-08 12:15:00,227.33,227.37,227.19,227.31,5092.0,227.33,227.37,227.19,227.31,5092.0
2021-01-08 12:20:00,227.31,227.38,227.21,227.32,3109.0,227.31,227.38,227.21,227.32,3109.0
2021-01-08 12:25:00,227.28,227.28,227.04,227.2,2352.0,227.28,227.28,227.04,227.2,2352.0
2021-01-08 12:30:00,227.13,227.57,227.12,227.41,7054.0,227.13,227.57,227.12,227.41,7054.0
2021-01-08 12:35:00,227.48,227.81,227.48,227.63,3739.0,227.48,227.81,227.48,227.63,3739.0
2021-01-08 12:40:00,227.71,227.71,227.26,227.26,12485.0,227.71,227.71,227.26,227.26,12485.0
2021-01-08 12:45:00,227.4,227.4,226.7,226.91,4928.0,227.4,227.4,226.7,226.91,4928.0
2021-01-08 12:50:00,226.89,227.25,226.88,227.22,6194.0,226.89,227.25,226.88,227.22,6194.0
2021-01-08 12:55:00,227.32,227.32,227.18,227.2,1404.0,227.32,227.32,227.18,227.2,1404.0
2021-01-08 13:00:00,227.19,227.19,226.7,226.7,2601.0,227.19,227.19,226.7,226.7,2601.0
2021-01-08 13:05:00,226.66,227.25,226.65,227.16,4416.0,226.66,227.25,226.65,227.16,4416.0
2021-01-08 13:10:00,227.29,227.3,226.89,226.89,5005.0,227.29,227.3,226.89,226.89,5005.0
2021-01-08 13:15:00,226.97,227.04,226.48,226.68,7017.0,226.97,227.04,226.48,226.68,7017.0
2021-01-08 13:20:00,226.48,226.53,225.6,225.81,11088.0,226.48,226.53,225.6,225.81,11088.0
2021-01-08 13:25:00,225.75,226.48,225.74,226.43,6439.0,225.75,226.48,225.74,226.43,6439.0
2021-01-08 13:30:00,226.47,226.59,226.38,226.47,5041.0,226.47,226.59,226.38,226.47,5041.0
2021-01-08 13:35:00,226.39,226.83,226.07,226.32,48291.0,226.39,226.83,226.07,226.32,48291.0
2021-01-08 13:40:00,226.24,226.24,224.84,225.51,16278.0,226.24,226.24,224.84,225.51,16278.0
2021-01-08 13:45:00,225.65,226.71,225.65,226.68,4176.0,225.65,226.71,225.65,226.68,4176.0
2021-01-08 13:50:00,226.79,226.93,226.42,226.86,4969.0,226.79,226.93,226.42,226.86,4969.0
2021-01-08 13:55:00,226.91,227.16,226.82,227.12,8617.0,226.91,227.16,226.82,227.12,8617.0
2021-01-08 14:00:00,227.1,227.5,227.1,227.21,5638.0,227.1,227.5,227.1,227.21,5638.0
2021-01-08 14:05:00,227.34,227.42,227.14,227.35,15645.0,227.34,227.42,227.14,227.35,15645.0
2021-01-08 14:10:00,227.37,227.53,227.16,227.17,3521.0,227.37,227.53,227.16,227.17,3521.0
2021-01-08 14:15:00,227.27,227.64,227.27,227.56,14342.0,227.27,227.64,227.27,227.56,14342.0
2021-01-08 14:20:00,227.39,227.77,227.39,227.64,4295.0,227.39,227.77,227.39,227.64,4295.0
2021-01-08 14:25:00,227.59,227.78,227.47,227.76,4364.0,227.59,227.78,227.47,227.76,4364.0
2021-01-08 14:30:00,227.9,228.14,227.79,228.06,3574.0,227.9,228.14,227.79,228.06,3574.0
2021-01-08 14:35:00,228.1,228.1,227.54,227.67,8418.0,228.1,228.1,227.54,227.67,8418.0
2021-01-08 14:40:00,227.7,227.7,227.31,227.5,4784.0,227.7,227.7,227.31,227.5,4784.0
2021-01-08 14:45:00,227.5,227.5,227.23,227.44,12148.0,227.5,227.5,227.23,227.44,12148.0
2021-01-08 14:50:00,227.47,227.6,227.4,227.55,9309.0,227.47,227.6,227.4,227.55,9309.0
2021-01-08 14:55:00,227.49,227.78,227.44,227.5,8492.0,227.49,227.78,227.44,227.5,8492.0
2021-01-08 15:00:00,227.58,227.67,227.29,227.33,4378.0,227.58,227.67,227.29,227.33,4378.0
2021-01-08 15:05:00,227.42,227.7,227.34,227.69,2006.0,227.42,227.7,227.34,227.69,2006.0
2021-01-08 15:10:00,227.75,227.9,227.53,227.73,7314.0,227.75,227.9,227.53,227.73,7314.0
2021-01-08 15:15:00,227.81,227.88,227.6,227.86,20510.0,227.81,227.88,227.6,227.86,20510.0
2021-01-08 15:20:00,227.85,227.87,227.41,227.41,9854.0,227.85,227.87,227.41,227.41,9854.0
2021-01-08 15:25:00,227.44,227.44,227.07,227.1,7529.0,227.44,227.44,227.07,227.1,7529.0
2021-01-08 15:30:00,227.05,227.05,226.76,226.9,9680.0,227.05,227.05,226.76,226.9,9680.0
2021-01-08 15:35:00,226.88,226.95,226.51,226.55,14766.0,226.88,226.95,226.51,226.55,14766.0
2021-01-08 15:40:00,226.55,226.71,226.46,226.6,23989.0,226.55,226.71,226.46,226.6,23989.0
2021-01-08 15:45:00,226.58,227.2,226.57,226.99,20476.0,226.58,227.2,226.57,226.99,20476.0
2021-01-08 15:50:00,227.0,227.2,226.95,227.09,39763.0,227.0,227.2,226.95,227.09,39763.0
2021-01-08 15:55:00,227.0,227.68,226.86,227.65,81790.0,227.0,227.68,226.86,227.65,81790.0
2021-01-11 09:30:00,227.58,227.92,224.8,225.25,56178.0,227.58,227.92,224.8,225.25,56178.0
2021-01-11 09:35:00,225.23,226.07,224.07,226.04,29137.0,225.23,226.07,224.07,226.04,29137.0
2021-01-11 09:40:00,226.69,227.32,225.86,227.27,14526.0,226.69,227.32,225.86,227.27,14526.0
2021-01-11 09:45:00,227.21,227.92,227.15,227.3,8025.0,227.21,227.92,227.15,227.3,8025.0
2021-01-11 09:50:00,227.18,228.45,226.86,228.24,10661.0,227.18,228.45,226.86,228.24,10661.0
2021-01-11 09:55:00,228.15,228.48,227.63,228.41,11089.0,228.15,228.48,227.63,228.41,11089.0
2021-01-11 10:00:00,228.22,228.47,227.55,227.55,19387.0,228.22,228.47,227.55,227.55,19387.0
2021-01-11 10:05:00,227.44,227.72,227.2,227.59,13194.0,227.44,227.72,227.2,227.59,13194.0
2021-01-11 10:10:00,227.59,227.73,227.2,227.27,13109.0,227.59,227.73,227.2,227.27,13109.0
2021-01-11 10:15:00,227.27,227.62,226.37,226.68,12920.0,227.27,227.62,226.37,226.68,12920.0
2021-01-11 10:20:00,226.83,226.89,225.85,226.51,10401.0,226.83,226.89,225.85,226.51,10401.0
2021-01-11 10:25:00,226.61,226.97,225.8,226.22,43639.0,226.61,226.97,225.8,226.22,43639.0
2021-01-11 10:30:00,226.31,227.52,226.26,227.34,7535.0,226.31,227.52,226.26,227.34,7535.0
2021-01-11 10:35:00,227.54,228.43,227.15,228.23,14082.0,227.54,228.43,227.15,228.23,14082.0
2021-01-11 10:40:00,228.31,228.42,227.64,227.9,28600.0,228.31,228.42,227.64,227.9,28600.0
2021-01-11 10:45:00,227.8,228.04,227.3,227.96,36939.0,227.8,228.04,227.3,227.96,36939.0
2021-01-11 10:50:00,227.9,228.11,227.55,227.87,11718.0,227.9,228.11,227.55,227.87,11718.0
2021-01-11 10:55:00,227.94,228.15,227.76,227.91,9237.0,227.94,228.15,227.76,227.91,9237.0
2021-01-11 11:00:00,227.84,228.09,227.81,228.04,4578.0,227.84,228.09,227.81,228.04,4578.0
2021-01-11 11:05:00,228.05,228.26,227.93,227.95,8858.0,228.05,228.26,227.93,227.95,8858.0
2021-01-11 11:10:00,227.89,228.11,227.61,227.71,11688.0,227.89,228.11,227.61,227.71,11688.0
2021-01-11 11:15:00,227.5,227.71,227.02,227.14,6350.0,227.5,227.71,227.02,227.14,6350.0
2021-01-11 11:20:00,227.17,227.48,227.17,227.39,6713.0,227.17,227.48,227.17,227.39,6713.0
2021-01-11 11:25:00,227.39,227.71,227.38,227.61,7828.0,227.39,227.71,227.38,227.61,7828.0
2021-01-11 11:30:00,227.69,227.86,227.52,227.61,10000.0,227.69,227.86,227.52,227.61,10000.0
2021-01-11 11:35:00,227.6,228.0,227.39,228.0,7512.0,227.6,228.0,227.39,228.0,7512.0
2021-01-11 11:40:00,228.05,228.05,227.7,227.71,2000.0,228.05,228.05,227.7,227.71,2000.0
2021-01-11 11:45:00,227.71,227.97,227.61,227.93,2600.0,227.71,227.97,227.61,227.93,2600.0
2021-01-11 11:50:00,227.85,227.87,227.58,227.77,2300.0,227.85,227.87,227.58,227.77,2300.0
2021-01-11 11:55:00,227.83,228.15,227.75,227.99,9437.0,227.83,228.15,227.75,227.99,9437.0
2021-01-11 12:00:00,228.0,228.1,227.97,228.1,4278.0,228.0,228.1,227.97,228.1,4278.0
2021-01-11 12:05:00,228.12,228.13,227.91,228.11,2877.0,228.12,228.13,227.91,228.11,2877.0
2021-01-11 12:10:00,228.13,228.3,228.04,228.23,3749.0,228.13,228.3,228.04,228.23,3749.0
2021-01-11 12:15:00,228.24,228.59,228.22,228.59,5570.0,228.24,228.59,228.22,228.59,5570.0
2021-01-11 12:20:00,228.51,229.11,228.49,229.11,7614.0,228.51,229.11,228.49,229.11,7614.0
2021-01-11 12:25:00,229.11,229.4,229.1,229.4,1600.0,229.11,229.4,229.1,229.4,1600.0
2021-01-11 12:30:00,229.33,229.84,229.32,229.6,14396.0,229.33,229.84,229.32,229.6,14396.0
2021-01-11 12:35:00,229.44,229.6,229.35,229.4,4232.0,229.44,229.6,229.35,229.4,4232.0
2021-01-11 12:40:00,229.45,229.68,229.39,229.62,2120.0,229.45,229.68,229.39,229.62,2120.0
2021-01-11 12:45:00,229.7,229.79,229.49,229.56,8560.0,229.7,229.79,229.49,229.56,8560.0
2021-01-11 12:50:00,229.54,229.57,229.34,229.35,3861.0,229.54,229.57,229.34,229.35,3861.0
2021-01-11 12:55:00,229.39,229.39,228.67,228.94,5144.0,229.39,229.39,228.67,228.94,5144.0
2021-01-11 13:00:00,228.96,229.38,228.96,229.18,3800.0,228.96,229.38,228.96,229.18,3800.0
2021-01-11 13:05:00,229.18,229.22,229.04,229.06,3593.0,229.18,229.22,229.04,229.06,3593.0
2021-01-11 13:10:00,229.01,229.16,228.73,228.98,3877.0,229.01,229.16,228.73,228.98,3877.0
2021-01-11 13:15:00,229.02,229.03,228.77,228.77,3010.0,229.02,229.03,228.77,228.77,3010.0
2021-01-11 13:20:00,228.63,228.81,228.44,228.81,4362.0,228.63,228.81,228.44,228.81,4362.0
2021-01-11 13:25:00,228.84,228.92,228.6,228.91,3562.0,228.84,228.92,228.6,228.91,3562.0
2021-01-11 13:30:00,228.75,229.29,228.75,229.27,4830.0,228.75,229.29,228.75,229.27,4830.0
2021-01-11 13:35:00,229.37,229.64,229.27,229.63,5740.0,229.37,229.64,229.27,229.63,5740.0
2021-01-11 13:40:00,229.64,229.71,229.45,229.71,6840.0,229.64,229.71,229.45,229.71,6840.0
2021-01-11 13:45:00,229.65,229.66,229.27,229.27,4770.0,229.65,229.66,229.27,229.27,4770.0
2021-01-11 13:50:00,229.32,229.57,229.32,229.47,2350.0,229.32,229.57,229.32,229.47,2350.0
2021-01-11 13:55:00,229.45,229.64,229.28,229.64,2815.0,229.45,229.64,229.28,229.64,2815.0
2021-01-11 14:00:00,229.54,229.54,229.09,229.33,6367.0,229.54,229.54,229.09,229.33,6367.0
2021-01-11 14:05:00,229.45,229.46,229.15,229.46,5701.0,229.45,229.46,229.15,229.46,5701.0
2021-01-11 14:10:00,229.49,229.61,229.33,229.43,6307.0,229.49,229.61,229.33,229.43,6307.0
2021-01-11 14:15:00,229.54,229.8,229.45,229.62,5100.0,229.54,229.8,229.45,229.62,5100.0
2021-01-11 14:20:00,229.61,229.66,229.21,229.52,25947.0,229.61,229.66,229.21,229.52,25947.0
2021-01-11 14:25:00,229.68,229.68,229.32,229.49,5800.0,229.68,229.68,229.32,229.49,5800.0
2021-01-11 14:30:00,229.49,229.7,229.39,229.69,6807.0,229.49,229.7,229.39,229.69,6807.0
2021-01-11 14:35:00,229.63,229.8,229.38,229.58,4484.0,229.63,229.8,229.38,229.58,4484.0
2021-01-11 14:40:00,229.62,229.78,229.54,229.74,5681.0,229.62,229.78,229.54,229.74,5681.0
2021-01-11 14:45:00,229.64,229.91,229.5,229.71,5004.0,229.64,229.91,229.5,229.71,5004.0
2021-01-11 14:50:00,229.64,229.64,229.43,229.5,4641.0,229.64,229.64,229.43,229.5,4641.0
2021-01-11 14:55:00,229.58,229.78,229.57,229.68,2775.0,229.58,229.78,229.57,229.68,2775.0
2021-01-11 15:00:00,229.56,229.57,229.35,229.42,4562.0,229.56,229.57,229.35,229.42,4562.0
2021-01-11 15:05:00,229.49,229.5,229.19,229.29,6351.0,229.49,229.5,229.19,229.29,6351.0
2021-01-11 15:10:00,229.36,229.67,229.19,229.24,11677.0,229.36,229.67,229.19,229.24,11677.0
2021-01-11 15:15:00,229.09,229.24,228.98,228.99,4450.0,229.09,229.24,228.98,228.99,4450.0
2021-01-11 15:20:00,229.0,229.01,228.14,228.39,4324.0,229.0,229.01,228.14,228.39,4324.0
2021-01-11 15:25:00,228.31,228.44,228.04,228.16,8205.0,228.31,228.44,228.04,228.16,8205.0
2021-01-11 15:30:00,228.16,228.77,228.16,228.58,7887.0,228.16,228.77,228.16,228.58,7887.0
2021-01-11 15:35:00,228.61,229.19,228.59,229.13,13736.0,228.61,229.19,228.59,229.13,13736.0
2021-01-11 15:40:00,229.17,229.59,229.02,229.23,18174.0,229.17,229.59,229.02,229.23,18174.0
2021-01-11 15:45:00,229.24,229.75,229.15,229.63,23154.0,229.24,229.75,229.15,229.63,23154.0
2021-01-11 15:50:00,229.68,229.8,228.84,228.84,26676.0,229.68,229.8,228.84,228.84,26676.0
2021-01-11 15:55:00,228.78,229.04,228.42,228.97,41532.0,228.78,229.04,228.42,228.97,41532.0
2021-01-12 09:30:00,229.57,229.57,228.75,228.83,16961.0,229.57,229.57,228.75,228.83,16961.0
2021-01-12 09:35:00,228.95,229.45,228.52,228.52,10385.0,228.95,229.45,228.52,228.52,10385.0
2021-01-12 09:40:00,228.87,228.87,227.47,227.47,9221.0,228.87,228.87,227.47,227.47,9221.0
2021-01-12 09:45:00,227.68,228.26,227.62,228.04,2719.0,227.68,228.26,227.62,228.04,2719.0
2021-01-12 09:50:00,228.1,228.11,227.76,228.0,18997.0,228.1,228.11,227.76,228.0,18997.0
2021-01-12 09:55:00,228.07,228.58,227.84,228.0,15607.0,228.07,228.58,227.84,228.0,15607.0
2021-01-12 10:00:00,228.0,228.44,227.99,228.12,21771.0,228.0,228.44,227.99,228.12,21771.0
2021-01-12 10:05:00,228.05,228.52,228.0,228.3,3812.0,228.05,228.52,228.0,228.3,3812.0
2021-01-12 10:10:00,228.37,228.76,228.37,228.45,3600.0,228.37,228.76,228.37,228.45,3600.0
2021-01-12 10:15:00,228.01,228.9,227.84,228.84,7091.0,228.01,228.9,227.84,228.84,7091.0
2021-01-12 10:20:00,228.75,228.95,228.2,228.73,4219.0,228.75,228.95,228.2,228.73,4219.0
2021-01-12 10:25:00,228.64,228.76,228.0,228.28,4350.0,228.64,228.76,228.0,228.28,4350.0
2021-01-12 10:30:00,228.39,228.39,227.87,228.31,4800.0,228.39,228.39,227.87,228.31,4800.0
2021-01-12 10:35:00,228.31,228.36,227.73,227.81,2832.0,228.31,228.36,227.73,227.81,2832.0
2021-01-12 10:40:00,227.87,227.88,226.65,226.65,6357.0,227.87,227.88,226.65,226.65,6357.0
2021-01-12 10:45:00,226.62,226.85,226.2,226.37,4907.0,226.62,226.85,226.2,226.37,4907.0
2021-01-12 10:50:00,226.42,226.95,226.42,226.59,4328.0,226.42,226.95,226.42,226.59,4328.0
2021-01-12 10:55:00,226.57,226.68,226.08,226.21,2669.0,226.57,226.68,226.08,226.21,2669.0
2021-01-12 11:00:00,226.18,226.8,226.08,226.66,2700.0,226.18,226.8,226.08,226.66,2700.0
2021-01-12 11:05:00,226.72,227.13,226.71,226.99,5946.0,226.72,227.13,226.71,226.99,5946.0
2021-01-12 11:10:00,227.13,227.13,226.6,226.73,2071.0,227.13,227.13,226.6,226.73,2071.0
2021-01-12 11:15:00,226.8,226.95,226.62,226.63,2772.0,226.8,226.95,226.62,226.63,2772.0
2021-01-12 11:20:00,226.64,226.69,226.46,226.52,4872.0,226.64,226.69,226.46,226.52,4872.0
2021-01-12 11:25:00,226.41,226.77,226.23,226.71,2711.0,226.41,226.77,226.23,226.71,2711.0
2021-01-12 11:30:00,226.61,226.68,226.3,226.36,16875.0,226.61,226.68,226.3,226.36,16875.0
2021-01-12 11:35:00,226.4,226.66,226.39,226.4,3656.0,226.4,226.66,226.39,226.4,3656.0
2021-01-12 11:40:00,226.39,226.39,225.85,225.96,3293.0,226.39,226.39,225.85,225.96,3293.0
2021-01-12 11:45:00,225.95,226.01,225.59,226.01,4557.0,225.95,226.01,225.59,226.01,4557.0
2021-01-12 11:50:00,226.01,226.06,225.6,226.0,4600.0,226.01,226.06,225.6,226.0,4600.0
2021-01-12 11:55:00,225.71,225.81,225.59,225.62,2585.0,225.71,225.81,225.59,225.62,2585.0
2021-01-12 12:00:00,225.61,225.63,224.93,225.0,6753.0,225.61,225.63,224.93,225.0,6753.0
2021-01-12 12:05:00,224.93,224.93,224.06,224.06,5837.0,224.93,224.93,224.06,224.06,5837.0
2021-01-12 12:10:00,224.0,224.13,223.34,223.4,8329.0,224.0,224.13,223.34,223.4,8329.0
2021-01-12 12:15:00,223.45,223.45,222.53,223.17,20277.0,223.45,223.45,222.53,223.17,20277.0
2021-01-12 12:20:00,223.17,223.27,222.85,223.09,7993.0,223.17,223.27,222.85,223.09,7993.0
2021-01-12 12:25:00,223.09,224.1,223.09,223.91,14717.0,223.09,224.1,223.09,223.91,14717.0
2021-01-12 12:30:00,223.9,224.34,223.73,224.15,22160.0,223.9,224.34,223.73,224.15,22160.0
2021-01-12 12:35:00,224.15,224.58,224.15,224.55,2500.0,224.15,224.58,224.15,224.55,2500.0
2021-01-12 12:40:00,224.65,224.73,224.28,224.61,9354.0,224.65,224.73,224.28,224.61,9354.0
2021-01-12 12:45:00,224.72,224.88,224.44,224.86,15550.0,224.72,224.88,224.44,224.86,15550.0
2021-01-12 12:50:00,224.85,225.21,224.84,225.2,6163.0,224.85,225.21,224.84,225.2,6163.0
2021-01-12 12:55:00,225.11,225.75,225.06,225.75,12112.0,225.11,225.75,225.06,225.75,12112.0
2021-01-12 13:00:00,225.71,225.71,225.5,225.62,3717.0,225.71,225.71,225.5,225.62,3717.0
2021-01-12 13:05:00,225.75,226.0,225.62,225.91,7992.0,225.75,226.0,225.62,225.91,7992.0
2021-01-12 13:10:00,225.83,226.15,225.75,225.98,28059.0,225.83,226.15,225.75,225.98,28059.0
2021-01-12 13:15:00,225.93,226.12,225.84,226.07,9300.0,225.93,226.12,225.84,226.07,9300.0
2021-01-12 13:20:00,226.03,226.12,225.54,225.54,10399.0,226.03,226.12,225.54,225.54,10399.0
2021-01-12 13:25:00,225.57,225.58,225.21,225.52,6590.0,225.57,225.58,225.21,225.52,6590.0
2021-01-12 13:30:00,225.49,225.87,225.4,225.81,2866.0,225.49,225.87,225.4,225.81,2866.0
2021-01-12 13:35:00,225.73,225.77,225.53,225.57,3587.0,225.73,225.77,225.53,225.57,3587.0
2021-01-12 13:40:00,225.59,225.67,225.23,225.4,2864.0,225.59,225.67,225.23,225.4,2864.0
2021-01-12 13:45:00,225.31,225.66,225.3,225.41,2455.0,225.31,225.66,225.3,225.41,2455.0
2021-01-12 13:50:00,225.34,225.57,225.34,225.52,8263.0,225.34,225.57,225.34,225.52,8263.0
2021-01-12 13:55:00,225.6,226.23,225.58,226.21,10942.0,225.6,226.23,225.58,226.21,10942.0
2021-01-12 14:00:00,226.17,226.22,225.87,225.97,13239.0,226.17,226.22,225.87,225.97,13239.0
2021-01-12 14:05:00,225.93,225.95,225.67,225.94,5832.0,225.93,225.95,225.67,225.94,5832.0
2021-01-12 14:10:00,226.01,226.09,225.7,226.07,3600.0,226.01,226.09,225.7,226.07,3600.0
2021-01-12 14:15:00,226.16,226.24,225.74,225.74,15415.0,226.16,226.24,225.74,225.74,15415.0
2021-01-12 14:20:00,225.75,226.01,225.52,225.71,8004.0,225.75,226.01,225.52,225.71,8004.0
2021-01-12 14:25:00,225.7,226.25,225.66,226.02,19332.0,225.7,226.25,225.66,226.02,19332.0
2021-01-12 14:30:00,226.0,226.6,225.96,226.38,12017.0,226.0,226.6,225.96,226.38,12017.0
2021-01-12 14:35:00,226.48,226.48,225.89,226.0,8342.0,226.48,226.48,225.89,226.0,8342.0
2021-01-12 14:40:00,225.87,226.13,225.78,225.99,7676.0,225.87,226.13,225.78,225.99,7676.0
2021-01-12 14:45:00,225.94,226.05,225.64,225.78,17115.0,225.94,226.05,225.64,225.78,17115.0
2021-01-12 14:50:00,225.78,225.78,225.51,225.66,6960.0,225.78,225.78,225.51,225.66,6960.0
2021-01-12 14:55:00,225.67,225.9,225.56,225.72,7914.0,225.67,225.9,225.56,225.72,7914.0
2021-01-12 15:00:00,225.63,225.86,225.53,225.6,9805.0,225.63,225.86,225.53,225.6,9805.0
2021-01-12 15:05:00,225.62,225.62,225.2,225.34,7195.0,225.62,225.62,225.2,225.34,7195.0
2021-01-12 15:10:00,225.44,225.82,225.41,225.65,7292.0,225.44,225.82,225.41,225.65,7292.0
2021-01-12 15:15:00,225.55,225.56,225.17,225.24,7362.0,225.55,225.56,225.17,225.24,7362.0
2021-01-12 15:20:00,225.12,225.48,225.09,225.46,6831.0,225.12,225.48,225.09,225.46,6831.0
2021-01-12 15:25:00,225.59,225.63,225.41,225.52,15119.0,225.59,225.63,225.41,225.52,15119.0
2021-01-12 15:30:00,225.5,225.79,225.38,225.44,14717.0,225.5,225.79,225.38,225.44,14717.0
2021-01-12 15:35:00,225.42,225.69,225.26,225.57,11586.0,225.42,225.69,225.26,225.57,11586.0
2021-01-12 15:40:00,225.64,225.79,225.41,225.41,18086.0,225.64,225.79,225.41,225.41,18086.0
2021-01-12 15:45:00,225.39,225.47,225.12,225.15,21306.0,225.39,225.47,225.12,225.15,21306.0
2021-01-12 15:50:00,225.15,225.39,225.0,225.25,44922.0,225.15,225.39,225.0,225.25,44922.0
2021-01-12 15:55:00,225.2,225.86,225.2,225.62,63777.0,225.2,225.86,225.2,225.62,63777.0
2021-01-13 09:30:00,228.0,230.87,227.05,230.67,150484.0,228.0,230.87,227.05,230.67,150484.0
2021-01-13 09:35:00,230.59,231.7,229.72,230.21,54194.0,230.59,231.7,229.72,230.21,54194.0
2021-01-13 09:40:00,229.88,230.24,229.34,229.5,29070.0,229.88,230.24,229.34,229.5,29070.0
2021-01-13 09:45:00,229.51,230.46,229.28,230.3,22313.0,229.51,230.46,229.28,230.3,22313.0
2021-01-13 09:50:00,230.19,230.29,229.51,229.65,11637.0,230.19,230.29,229.51,229.65,11637.0
2021-01-13 09:55:00,229.65,229.92,228.59,228.88,22795.0,229.65,229.92,228.59,228.88,22795.0
2021-01-13 10:00:00,228.77,229.08,228.26,228.34,10957.0,228.77,229.08,228.26,228.34,10957.0
2021-01-13 10:05:00,228.52,229.4,228.12,229.4,6602.0,228.52,229.4,228.12,229.4,6602.0
2021-01-13 10:10:00,229.4,230.25,228.95,230.04,8492.0,229.4,230.25,228.95,230.04,8492.0
2021-01-13 10:15:00,230.04,230.48,229.2,230.36,10317.0,230.04,230.48,229.2,230.36,10317.0
2021-01-13 10:20:00,230.36,230.63,230.17,230.42,5645.0,230.36,230.63,230.17,230.42,5645.0
2021-01-13 10:25:00,230.41,230.71,230.27,230.53,5419.0,230.41,230.71,230.27,230.53,5419.0
2021-01-13 10:30:00,230.66,231.0,230.61,230.9,11800.0,230.66,231.0,230.61,230.9,11800.0
2021-01-13 10:35:00,231.02,231.17,230.71,230.9,24293.0,231.02,231.17,230.71,230.9,24293.0
2021-01-13 10:40:00,230.92,231.16,230.3,230.74,5587.0,230.92,231.16,230.3,230.74,5587.0
2021-01-13 10:45:00,230.84,230.97,230.24,230.3,4519.0,230.84,230.97,230.24,230.3,4519.0
2021-01-13 10:50:00,230.39,230.76,230.34,230.34,5032.0,230.39,230.76,230.34,230.34,5032.0
2021-01-13 10:55:00,230.35,230.39,229.8,230.14,8914.0,230.35,230.39,229.8,230.14,8914.0
2021-01-13 11:00:00,230.16,230.73,230.06,230.63,4723.0,230.16,230.73,230.06,230.63,4723.0
2021-01-13 11:05:00,230.48,230.86,230.3,230.8,8606.0,230.48,230.86,230.3,230.8,8606.0
2021-01-13 11:10:00,230.75,230.81,229.83,229.91,5890.0,230.75,230.81,229.83,229.91,5890.0
2021-01-13 11:15:00,229.96,230.01,229.7,229.98,9638.0,229.96,230.01,229.7,229.98,9638.0
2021-01-13 11:20:00,230.02,230.25,229.95,230.25,5597.0,230.02,230.25,229.95,230.25,5597.0
2021-01-13 11:25:00,230.26,230.49,230.23,230.37,2700.0,230.26,230.49,230.23,230.37,2700.0
2021-01-13 11:30:00,230.31,230.67,230.25,230.63,4238.0,230.31,230.67,230.25,230.63,4238.0
2021-01-13 11:35:00,230.7,231.13,230.63,231.11,4639.0,230.7,231.13,230.63,231.11,4639.0
2021-01-13 11:40:00,231.1,231.1,230.62,230.62,7300.0,231.1,231.1,230.62,230.62,7300.0
2021-01-13 11:45:00,230.73,230.8,230.62,230.71,4617.0,230.73,230.8,230.62,230.71,4617.0
2021-01-13 11:50:00,230.66,230.77,230.33,230.53,26604.0,230.66,230.77,230.33,230.53,26604.0
2021-01-13 11:55:00,230.51,230.52,230.0,230.5,3250.0,230.51,230.52,230.0,230.5,3250.0
2021-01-13 12:00:00,230.6,231.1,230.55,230.99,6446.0,230.6,231.1,230.55,230.99,6446.0
2021-01-13 12:05:00,230.99,231.16,230.94,230.99,6671.0,230.99,231.16,230.94,230.99,6671.0
2021-01-13 12:10:00,231.01,231.01,230.59,230.63,5872.0,231.01,231.01,230.59,230.63,5872.0
2021-01-13 12:15:00,230.53,230.75,230.53,230.59,2600.0,230.53,230.75,230.53,230.59,2600.0
2021-01-13 12:20:00,230.59,230.59,230.0,230.0,9793.0,230.59,230.59,230.0,230.0,9793.0
2021-01-13 12:25:00,230.0,230.37,230.0,230.37,9562.0,230.0,230.37,230.0,230.37,9562.0
2021-01-13 12:30:00,230.23,230.74,230.21,230.3,6408.0,230.23,230.74,230.21,230.3,6408.0
2021-01-13 12:35:00,230.36,230.75,230.18,230.72,4752.0,230.36,230.75,230.18,230.72,4752.0
2021-01-13 12:40:00,230.72,231.14,230.72,230.98,8801.0,230.72,231.14,230.72,230.98,8801.0
2021-01-13 12:45:00,230.97,231.05,230.83,230.87,2971.0,230.97,231.05,230.83,230.87,2971.0
2021-01-13 12:50:00,230.84,231.09,230.79,230.99,6348.0,230.84,231.09,230.79,230.99,6348.0
2021-01-13 12:55:00,230.96,231.15,230.9,231.07,4932.0,230.96,231.15,230.9,231.07,4932.0
2021-01-13 13:00:00,231.16,231.17,230.52,230.72,9852.0,231.16,231.17,230.52,230.72,9852.0
2021-01-13 13:05:00,230.74,230.79,230.46,230.46,3000.0,230.74,230.79,230.46,230.46,3000.0
2021-01-13 13:10:00,230.44,230.73,230.44,230.68,2142.0,230.44,230.73,230.44,230.68,2142.0
2021-01-13 13:15:00,230.68,230.74,230.23,230.36,4170.0,230.68,230.74,230.23,230.36,4170.0
2021-01-13 13:20:00,230.31,230.37,229.95,230.18,3450.0,230.31,230.37,229.95,230.18,3450.0
2021-01-13 13:25:00,230.0,230.0,229.65,229.71,3113.0,230.0,230.0,229.65,229.71,3113.0
2021-01-13 13:30:00,229.7,230.08,229.54,230.06,7000.0,229.7,230.08,229.54,230.06,7000.0
2021-01-13 13:35:00,230.04,230.08,229.81,229.81,3900.0,230.04,230.08,229.81,229.81,3900.0
2021-01-13 13:40:00,229.92,229.92,229.62,229.63,3200.0,229.92,229.92,229.62,229.63,3200.0
2021-01-13 13:45:00,229.63,229.76,229.02,229.02,5640.0,229.63,229.76,229.02,229.02,5640.0
2021-01-13 13:50:00,229.13,229.42,229.1,229.35,6410.0,229.13,229.42,229.1,229.35,6410.0
2021-01-13 13:55:00,229.31,229.32,228.72,228.77,7070.0,229.31,229.32,228.72,228.77,7070.0
2021-01-13 14:00:00,228.85,229.24,228.35,229.16,7315.0,228.85,229.24,228.35,229.16,7315.0
2021-01-13 14:05:00,229.24,229.71,229.24,229.43,8832.0,229.24,229.71,229.24,229.43,8832.0
2021-01-13 14:10:00,229.37,229.72,229.11,229.72,140107.0,229.37,229.72,229.11,229.72,140107.0
2021-01-13 14:15:00,229.77,230.06,229.77,229.8,18200.0,229.77,230.06,229.77,229.8,18200.0
2021-01-13 14:20:00,229.8,229.81,229.2,229.42,3900.0,229.8,229.81,229.2,229.42,3900.0
2021-01-13 14:25:00,229.39,229.98,229.29,229.68,3232.0,229.39,229.98,229.29,229.68,3232.0
2021-01-13 14:30:00,229.67,229.86,229.56,229.68,2265.0,229.67,229.86,229.56,229.68,2265.0
2021-01-13 14:35:00,229.71,230.15,229.62,230.15,5025.0,229.71,230.15,229.62,230.15,5025.0
2021-01-13 14:40:00,230.0,230.1,229.42,229.57,3250.0,230.0,230.1,229.42,229.57,3250.0
2021-01-13 14:45:00,229.53,229.8,229.29,229.32,4164.0,229.53,229.8,229.29,229.32,4164.0
2021-01-13 14:50:00,229.17,229.32,229.03,229.21,1721.0,229.17,229.32,229.03,229.21,1721.0
2021-01-13 14:55:00,229.23,229.32,228.88,229.16,6367.0,229.23,229.32,228.88,229.16,6367.0
2021-01-13 15:00:00,229.23,229.24,228.99,229.18,3600.0,229.23,229.24,228.99,229.18,3600.0
2021-01-13 15:05:00,229.19,229.34,229.03,229.3,4305.0,229.19,229.34,229.03,229.3,4305.0
2021-01-13 15:10:00,229.18,229.4,228.92,229.16,4080.0,229.18,229.4,228.92,229.16,4080.0
2021-01-13 15:15:00,229.22,229.35,229.06,229.34,12727.0,229.22,229.35,229.06,229.34,12727.0
2021-01-13 15:20:00,229.45,229.5,229.2,229.47,5200.0,229.45,229.5,229.2,229.47,5200.0
2021-01-13 15:25:00,229.37,229.5,228.94,228.97,19233.0,229.37,229.5,228.94,228.97,19233.0
2021-01-13 15:30:00,229.08,229.17,228.45,228.94,7081.0,229.08,229.17,228.45,228.94,7081.0
2021-01-13 15:35:00,228.83,229.1,228.72,229.08,9768.0,228.83,229.1,228.72,229.08,9768.0
2021-01-13 15:40:00,229.12,229.37,228.97,229.17,10841.0,229.12,229.37,228.97,229.17,10841.0
2021-01-13 15:45:00,229.19,229.36,228.66,228.66,13512.0,229.19,229.36,228.66,228.66,13512.0
2021-01-13 15:50:00,228.5,228.94,228.33,228.85,18625.0,228.5,228.94,228.33,228.85,18625.0
2021-01-13 15:55:00,228.92,229.38,228.82,229.23,43681.0,228.92,229.38,228.82,229.23,43681.0
2021-01-14 09:30:00,229.86,232.26,229.86,231.54,27885.0,229.86,232.26,229.86,231.54,27885.0
2021-01-14 09:35:00,231.97,232.94,231.76,232.84,13769.0,231.97,232.94,231.76,232.84,13769.0
2021-01-14 09:40:00,232.97,234.11,232.4,234.04,24146.0,232.97,234.11,232.4,234.04,24146.0
2021-01-14 09:45:00,233.82,234.73,233.44,234.42,24364.0,233.82,234.73,233.44,234.42,24364.0
2021-01-14 09:50:00,234.48,234.49,233.61,233.71,18024.0,234.48,234.49,233.61,233.71,18024.0
2021-01-14 09:55:00,233.86,234.07,233.51,233.52,12803.0,233.86,234.07,233.51,233.52,12803.0
2021-01-14 10:00:00,233.32,233.88,232.96,233.14,5908.0,233.32,233.88,232.96,233.14,5908.0
2021-01-14 10:05:00,233.14,233.85,233.04,233.04,6493.0,233.14,233.85,233.04,233.04,6493.0
2021-01-14 10:10:00,233.29,234.36,233.13,234.34,13225.0,233.29,234.36,233.13,234.34,13225.0
2021-01-14 10:15:00,234.29,235.69,234.29,235.25,24852.0,234.29,235.69,234.29,235.25,24852.0
2021-01-14 10:20:00,235.22,235.24,234.74,234.94,32198.0,235.22,235.24,234.74,234.94,32198.0
2021-01-14 10:25:00,234.85,235.09,234.73,234.85,29107.0,234.85,235.09,234.73,234.85,29107.0
2021-01-14 10:30:00,234.84,234.94,234.0,234.38,15170.0,234.84,234.94,234.0,234.38,15170.0
2021-01-14 10:35:00,234.37,234.96,234.11,234.13,32117.0,234.37,234.96,234.11,234.13,32117.0
2021-01-14 10:40:00,234.23,234.4,233.91,234.09,11591.0,234.23,234.4,233.91,234.09,11591.0
2021-01-14 10:45:00,233.98,234.37,233.8,234.13,7994.0,233.98,234.37,233.8,234.13,7994.0
2021-01-14 10:50:00,234.17,234.33,233.63,233.82,9165.0,234.17,234.33,233.63,233.82,9165.0
2021-01-14 10:55:00,233.68,234.04,233.64,233.9,12441.0,233.68,234.04,233.64,233.9,12441.0
2021-01-14 11:00:00,233.92,234.01,233.51,233.55,5225.0,233.92,234.01,233.51,233.55,5225.0
2021-01-14 11:05:00,233.51,233.96,233.24,233.24,26754.0,233.51,233.96,233.24,233.24,26754.0
2021-01-14 11:10:00,233.18,233.18,232.41,232.59,5964.0,233.18,233.18,232.41,232.59,5964.0
2021-01-14 11:15:00,232.58,232.58,231.59,231.59,7088.0,232.58,232.58,231.59,231.59,7088.0
2021-01-14 11:20:00,231.57,231.62,231.21,231.21,5959.0,231.57,231.62,231.21,231.21,5959.0
2021-01-14 11:25:00,231.21,231.34,230.95,230.96,6199.0,231.21,231.34,230.95,230.96,6199.0
2021-01-14 11:30:00,231.02,231.3,230.85,230.88,8654.0,231.02,231.3,230.85,230.88,8654.0
2021-01-14 11:35:00,230.77,230.77,230.07,230.13,4300.0,230.77,230.77,230.07,230.13,4300.0
2021-01-14 11:40:00,230.14,230.53,230.13,230.43,3383.0,230.14,230.53,230.13,230.43,3383.0
2021-01-14 11:45:00,230.5,230.62,230.3,230.5,6482.0,230.5,230.62,230.3,230.5,6482.0
2021-01-14 11:50:00,230.52,231.09,230.48,231.02,4025.0,230.52,231.09,230.48,231.02,4025.0
2021-01-14 11:55:00,231.02,231.5,230.97,231.19,6595.0,231.02,231.5,230.97,231.19,6595.0
2021-01-14 12:00:00,231.01,231.03,230.03,230.35,6104.0,231.01,231.03,230.03,230.35,6104.0
2021-01-14 12:05:00,230.24,230.44,230.17,230.36,4880.0,230.24,230.44,230.17,230.36,4880.0
2021-01-14 12:10:00,230.2,230.72,230.12,230.72,3507.0,230.2,230.72,230.12,230.72,3507.0
2021-01-14 12:15:00,230.64,230.86,230.49,230.84,5121.0,230.64,230.86,230.49,230.84,5121.0
2021-01-14 12:20:00,230.73,231.48,230.73,231.48,6152.0,230.73,231.48,230.73,231.48,6152.0
2021-01-14 12:25:00,231.41,231.58,231.34,231.35,5700.0,231.41,231.58,231.34,231.35,5700.0
2021-01-14 12:30:00,231.28,231.71,231.23,231.38,5100.0,231.28,231.71,231.23,231.38,5100.0
2021-01-14 12:35:00,231.28,231.52,231.03,231.08,3593.0,231.28,231.52,231.03,231.08,3593.0
2021-01-14 12:40:00,230.88,230.88,230.16,230.16,2769.0,230.88,230.88,230.16,230.16,2769.0
2021-01-14 12:45:00,230.38,230.44,230.1,230.15,7916.0,230.38,230.44,230.1,230.15,7916.0
2021-01-14 12:50:00,230.15,230.24,230.07,230.17,2131.0,230.15,230.24,230.07,230.17,2131.0
2021-01-14 12:55:00,230.17,230.73,230.17,230.65,20044.0,230.17,230.73,230.17,230.65,20044.0
2021-01-14 13:00:00,230.62,230.82,230.57,230.72,1275.0,230.62,230.82,230.57,230.72,1275.0
2021-01-14 13:05:00,230.86,231.07,230.76,230.91,2645.0,230.86,231.07,230.76,230.91,2645.0
2021-01-14 13:10:00,230.86,231.06,230.78,231.06,3345.0,230.86,231.06,230.78,231.06,3345.0
2021-01-14 13:15:00,230.95,231.09,230.62,230.62,4436.0,230.95,231.09,230.62,230.62,4436.0
2021-01-14 13:20:00,230.51,230.58,230.14,230.15,2905.0,230.51,230.58,230.14,230.15,2905.0
2021-01-14 13:25:00,230.29,230.44,230.1,230.1,3600.0,230.29,230.44,230.1,230.1,3600.0
2021-01-14 13:30:00,230.15,230.15,229.81,230.01,8693.0,230.15,230.15,229.81,230.01,8693.0
2021-01-14 13:35:00,229.92,230.3,229.91,230.22,2380.0,229.92,230.3,229.91,230.22,2380.0
2021-01-14 13:40:00,230.21,230.31,230.11,230.16,2393.0,230.21,230.31,230.11,230.16,2393.0
2021-01-14 13:45:00,230.11,230.34,229.97,230.06,20487.0,230.11,230.34,229.97,230.06,20487.0
2021-01-14 13:50:00,230.06,230.29,229.74,229.74,1980.0,230.06,230.29,229.74,229.74,1980.0
2021-01-14 13:55:00,229.66,229.87,229.64,229.83,2334.0,229.66,229.87,229.64,229.83,2334.0
2021-01-14 14:00:00,229.75,230.09,229.72,230.08,2976.0,229.75,230.09,229.72,230.08,2976.0
2021-01-14 14:05:00,230.09,230.09,229.71,229.96,7146.0,230.09,230.09,229.71,229.96,7146.0
2021-01-14 14:10:00,229.97,230.14,229.77,229.96,4321.0,229.97,230.14,229.77,229.96,4321.0
2021-01-14 14:15:00,229.96,229.99,229.75,229.88,2630.0,229.96,229.99,229.75,229.88,2630.0
2021-01-14 14:20:00,229.93,229.93,229.0,229.06,4061.0,229.93,229.93,229.0,229.06,4061.0
2021-01-14 14:25:00,229.0,229.0,228.62,228.85,6620.0,229.0,229.0,228.62,228.85,6620.0
2021-01-14 14:30:00,228.99,229.02,228.93,228.99,2183.0,228.99,229.02,228.93,228.99,2183.0
2021-01-14 14:35:00,228.94,229.23,228.91,229.11,3868.0,228.94,229.23,228.91,229.11,3868.0
2021-01-14 14:40:00,229.2,229.53,229.19,229.31,7405.0,229.2,229.53,229.19,229.31,7405.0
2021-01-14 14:45:00,229.31,229.33,229.21,229.31,3200.0,229.31,229.33,229.21,229.31,3200.0
2021-01-14 14:50:00,229.31,229.75,229.27,229.64,8062.0,229.31,229.75,229.27,229.64,8062.0
2021-01-14 14:55:00,229.53,229.72,229.48,229.67,4642.0,229.53,229.72,229.48,229.67,4642.0
2021-01-14 15:00:00,229.6,229.71,229.41,229.42,5511.0,229.6,229.71,229.41,229.42,5511.0
2021-01-14 15:05:00,229.49,229.54,229.25,229.25,4704.0,229.49,229.54,229.25,229.25,4704.0
2021-01-14 15:10:00,229.2,229.2,228.35,228.37,7443.0,229.2,229.2,228.35,228.37,7443.0
2021-01-14 15:15:00,228.29,228.29,227.56,227.65,7109.0,228.29,228.29,227.56,227.65,7109.0
2021-01-14 15:20:00,227.64,227.92,227.5,227.6,12876.0,227.64,227.92,227.5,227.6,12876.0
2021-01-14 15:25:00,227.42,227.85,227.41,227.85,5071.0,227.42,227.85,227.41,227.85,5071.0
2021-01-14 15:30:00,227.88,228.14,227.65,228.14,9936.0,227.88,228.14,227.65,228.14,9936.0
2021-01-14 15:35:00,228.17,228.34,228.02,228.22,8696.0,228.17,228.34,228.02,228.22,8696.0
2021-01-14 15:40:00,228.16,228.65,228.07,228.65,9134.0,228.16,228.65,228.07,228.65,9134.0
2021-01-14 15:45:00,228.59,228.59,228.01,228.04,10635.0,228.59,228.59,228.01,228.04,10635.0
2021-01-14 15:50:00,228.01,228.03,227.47,227.47,26304.0,228.01,228.03,227.47,227.47,26304.0
2021-01-14 15:55:00,227.53,227.63,227.02,227.33,64320.0,227.53,227.63,227.02,227.33,64320.0
2021-01-15 09:30:00,231.98,231.98,228.42,230.41,49712.0,231.98,231.98,228.42,230.41,49712.0
2021-01-15 09:35:00,230.35,231.02,229.78,230.38,12670.0,230.35,231.02,229.78,230.38,12670.0
2021-01-15 09:40:00,230.1,230.56,229.14,229.14,3193.0,230.1,230.56,229.14,229.14,3193.0
2021-01-15 09:45:00,228.98,229.19,228.32,228.87,8894.0,228.98,229.19,228.32,228.87,8894.0
2021-01-15 09:50:00,228.6,229.43,228.0,228.6,67881.0,228.6,229.43,228.0,228.6,67881.0
2021-01-15 09:55:00,228.43,229.11,228.28,228.51,6937.0,228.43,229.11,228.28,228.51,6937.0
2021-01-15 10:00:00,228.82,228.82,227.1,227.5,13683.0,228.82,228.82,227.1,227.5,13683.0
2021-01-15 10:05:00,227.46,227.81,226.77,226.92,20792.0,227.46,227.81,226.77,226.92,20792.0
2021-01-15 10:10:00,226.86,228.1,226.84,227.81,21730.0,226.86,228.1,226.84,227.81,21730.0
2021-01-15 10:15:00,227.81,227.97,226.55,226.55,11989.0,227.81,227.97,226.55,226.55,11989.0
2021-01-15 10:20:00,226.72,226.72,225.05,225.3,12220.0,226.72,226.72,225.05,225.3,12220.0
2021-01-15 10:25:00,225.3,226.37,225.26,226.26,16995.0,225.3,226.37,225.26,226.26,16995.0
2021-01-15 10:30:00,226.19,227.39,226.19,227.33,11541.0,226.19,227.39,226.19,227.33,11541.0
2021-01-15 10:35:00,227.32,227.49,226.88,227.05,8628.0,227.32,227.49,226.88,227.05,8628.0
2021-01-15 10:40:00,227.05,227.16,226.8,227.06,12401.0,227.05,227.16,226.8,227.06,12401.0
2021-01-15 10:45:00,227.01,227.02,226.42,226.59,8968.0,227.01,227.02,226.42,226.59,8968.0
2021-01-15 10:50:00,226.59,226.65,226.05,226.17,10167.0,226.59,226.65,226.05,226.17,10167.0
2021-01-15 10:55:00,226.06,226.29,225.46,226.18,13746.0,226.06,226.29,225.46,226.18,13746.0
2021-01-15 11:00:00,226.34,226.46,225.6,225.61,15079.0,226.34,226.46,225.6,225.61,15079.0
2021-01-15 11:05:00,225.45,225.58,224.93,225.47,12751.0,225.45,225.58,224.93,225.47,12751.0
2021-01-15 11:10:00,225.58,225.74,225.24,225.67,17041.0,225.58,225.74,225.24,225.67,17041.0
2021-01-15 11:15:00,225.61,226.18,225.51,225.82,29544.0,225.61,226.18,225.51,225.82,29544.0
2021-01-15 11:20:00,225.92,225.93,225.33,225.34,13720.0,225.92,225.93,225.33,225.34,13720.0
2021-01-15 11:25:00,225.3,225.44,225.0,225.13,16434.0,225.3,225.44,225.0,225.13,16434.0
2021-01-15 11:30:00,225.06,225.91,225.01,225.72,28637.0,225.06,225.91,225.01,225.72,28637.0
2021-01-15 11:35:00,225.62,226.32,225.62,226.32,7304.0,225.62,226.32,225.62,226.32,7304.0
2021-01-15 11:40:00,226.4,226.71,226.27,226.41,7536.0,226.4,226.71,226.27,226.41,7536.0
2021-01-15 11:45:00,226.32,226.41,225.51,226.03,7055.0,226.32,226.41,225.51,226.03,7055.0
2021-01-15 11:50:00,225.96,226.03,225.64,226.03,5240.0,225.96,226.03,225.64,226.03,5240.0
2021-01-15 11:55:00,225.94,225.94,225.62,225.66,9399.0,225.94,225.94,225.62,225.66,9399.0
2021-01-15 12:00:00,225.69,225.73,225.3,225.33,12832.0,225.69,225.73,225.3,225.33,12832.0
2021-01-15 12:05:00,225.35,225.64,225.29,225.31,11375.0,225.35,225.64,225.29,225.31,11375.0
2021-01-15 12:10:00,225.25,225.31,224.85,225.09,11307.0,225.25,225.31,224.85,225.09,11307.0
2021-01-15 12:15:00,225.1,225.17,224.95,225.0,19959.0,225.1,225.17,224.95,225.0,19959.0
2021-01-15 12:20:00,225.01,225.01,224.22,224.66,13534.0,225.01,225.01,224.22,224.66,13534.0
2021-01-15 12:25:00,224.77,225.03,224.12,224.12,11699.0,224.77,225.03,224.12,224.12,11699.0
2021-01-15 12:30:00,224.23,224.34,224.15,224.26,46174.0,224.23,224.34,224.15,224.26,46174.0
2021-01-15 12:35:00,224.26,224.32,223.99,223.99,11496.0,224.26,224.32,223.99,223.99,11496.0
2021-01-15 12:40:00,224.0,224.64,223.9,224.51,15153.0,224.0,224.64,223.9,224.51,15153.0
2021-01-15 12:45:00,224.51,224.54,224.14,224.23,11883.0,224.51,224.54,224.14,224.23,11883.0
2021-01-15 12:50:00,224.25,224.54,224.08,224.47,15490.0,224.25,224.54,224.08,224.47,15490.0
2021-01-15 12:55:00,224.48,224.55,223.97,224.34,12481.0,224.48,224.55,223.97,224.34,12481.0
2021-01-15 13:00:00,224.51,224.54,224.21,224.48,10718.0,224.51,224.54,224.21,224.48,10718.0
2021-01-15 13:05:00,224.5,224.6,224.39,224.46,18014.0,224.5,224.6,224.39,224.46,18014.0
2021-01-15 13:10:00,224.52,224.66,224.43,224.63,92727.0,224.52,224.66,224.43,224.63,92727.0
2021-01-15 13:15:00,224.63,224.66,224.42,224.46,32327.0,224.63,224.66,224.42,224.46,32327.0
2021-01-15 13:20:00,224.5,225.02,224.46,225.02,68823.0,224.5,225.02,224.46,225.02,68823.0
2021-01-15 13:25:00,224.96,225.06,224.73,224.9,9987.0,224.96,225.06,224.73,224.9,9987.0
2021-01-15 13:30:00,224.91,225.0,224.43,224.43,19656.0,224.91,225.0,224.43,224.43,19656.0
2021-01-15 13:35:00,224.45,224.78,224.06,224.55,25110.0,224.45,224.78,224.06,224.55,25110.0
2021-01-15 13:40:00,224.6,224.64,224.27,224.64,7612.0,224.6,224.64,224.27,224.64,7612.0
2021-01-15 13:45:00,224.6,224.82,224.17,224.17,9489.0,224.6,224.82,224.17,224.17,9489.0
2021-01-15 13:50:00,224.24,225.12,224.06,224.71,39820.0,224.24,225.12,224.06,224.71,39820.0
2021-01-15 13:55:00,224.66,224.67,224.44,224.54,18179.0,224.66,224.67,224.44,224.54,18179.0
2021-01-15 14:00:00,224.59,224.87,224.54,224.67,24027.0,224.59,224.87,224.54,224.67,24027.0
2021-01-15 14:05:00,224.74,224.77,224.52,224.77,10206.0,224.74,224.77,224.52,224.77,10206.0
2021-01-15 14:10:00,224.75,224.75,224.14,224.4,5563.0,224.75,224.75,224.14,224.4,5563.0
2021-01-15 14:15:00,224.43,224.44,224.16,224.22,5802.0,224.43,224.44,224.16,224.22,5802.0
2021-01-15 14:20:00,224.17,224.48,224.17,224.41,12138.0,224.17,224.48,224.17,224.41,12138.0
2021-01-15 14:25:00,224.35,224.55,224.28,224.51,11195.0,224.35,224.55,224.28,224.51,11195.0
2021-01-15 14:30:00,224.55,224.69,224.48,224.48,5600.0,224.55,224.69,224.48,224.48,5600.0
2021-01-15 14:35:00,224.39,224.49,224.26,224.33,7996.0,224.39,224.49,224.26,224.33,7996.0
2021-01-15 14:40:00,224.3,224.4,224.16,224.4,8062.0,224.3,224.4,224.16,224.4,8062.0
2021-01-15 14:45:00,224.43,224.43,224.17,224.26,4633.0,224.43,224.43,224.17,224.26,4633.0
2021-01-15 14:50:00,224.26,224.26,223.87,224.09,14649.0,224.26,224.26,223.87,224.09,14649.0
2021-01-15 14:55:00,224.22,224.22,224.04,224.14,7800.0,224.22,224.22,224.04,224.14,7800.0
2021-01-15 15:00:00,224.11,224.18,223.4,223.4,12031.0,224.11,224.18,223.4,223.4,12031.0
2021-01-15 15:05:00,223.4,223.45,223.1,223.44,15789.0,223.4,223.45,223.1,223.44,15789.0
2021-01-15 15:10:00,223.49,223.82,223.49,223.63,15912.0,223.49,223.82,223.49,223.63,15912.0
2021-01-15 15:15:00,223.65,223.72,223.27,223.39,11815.0,223.65,223.72,223.27,223.39,11815.0
2021-01-15 15:20:00,223.3,223.3,223.09,223.11,15239.0,223.3,223.3,223.09,223.11,15239.0
2021-01-15 15:25:00,223.11,223.11,222.36,222.5,27764.0,223.11,223.11,222.36,222.5,27764.0
2021-01-15 15:30:00,222.5,222.61,222.35,222.48,30350.0,222.5,222.61,222.35,222.48,30350.0
2021-01-15 15:35:00,222.41,223.51,222.35,223.02,19214.0,222.41,223.51,222.35,223.02,19214.0
2021-01-15 15:40:00,223.01,223.34,222.79,222.79,13665.0,223.01,223.34,222.79,222.79,13665.0
2021-01-15 15:45:00,222.85,222.96,222.42,222.74,25073.0,222.85,222.96,222.42,222.74,25073.0
2021-01-15 15:50:00,222.87,223.11,222.36,222.91,49198.0,222.87,223.11,222.36,222.91,49198.0
2021-01-15 15:55:00,223.0,223.25,222.36,222.56,84884.0,223.0,223.25,222.36,222.56,84884.0
2021-01-19 09:30:00,223.12,225.65,220.86,221.56,86236.0,223.12,225.65,220.86,221.56,86236.0
2021-01-19 09:35:00,222.07,222.75,221.12,221.13,34251.0,222.07,222.75,221.12,221.13,34251.0
2021-01-19 09:40:00,221.12,221.51,219.65,219.89,18946.0,221.12,221.51,219.65,219.89,18946.0
2021-01-19 09:45:00,219.31,220.04,218.99,219.66,14549.0,219.31,220.04,218.99,219.66,14549.0
2021-01-19 09:50:00,219.76,219.99,218.95,219.17,8915.0,219.76,219.99,218.95,219.17,8915.0
2021-01-19 09:55:00,218.99,219.43,218.62,219.16,12790.0,218.99,219.43,218.62,219.16,12790.0
2021-01-19 10:00:00,219.09,219.26,218.23,219.21,28274.0,219.09,219.26,218.23,219.21,28274.0
2021-01-19 10:05:00,219.34,220.66,219.2,220.32,12424.0,219.34,220.66,219.2,220.32,12424.0
2021-01-19 10:10:00,220.49,220.96,219.61,220.4,8614.0,220.49,220.96,219.61,220.4,8614.0
2021-01-19 10:15:00,220.4,220.4,219.64,220.0,13430.0,220.4,220.4,219.64,220.0,13430.0
2021-01-19 10:20:00,219.8,220.5,219.51,220.0,12365.0,219.8,220.5,219.51,220.0,12365.0
2021-01-19 10:25:00,220.09,220.65,219.89,220.03,7255.0,220.09,220.65,219.89,220.03,7255.0
2021-01-19 10:30:00,220.05,220.9,220.04,220.9,11415.0,220.05,220.9,220.04,220.9,11415.0
2021-01-19 10:35:00,221.04,221.19,220.82,220.83,7189.0,221.04,221.19,220.82,220.83,7189.0
2021-01-19 10:40:00,220.8,221.42,220.74,221.38,8148.0,220.8,221.42,220.74,221.38,8148.0
2021-01-19 10:45:00,221.48,221.83,221.45,221.61,10039.0,221.48,221.83,221.45,221.61,10039.0
2021-01-19 10:50:00,221.48,221.48,220.88,221.0,14432.0,221.48,221.48,220.88,221.0,14432.0
2021-01-19 10:55:00,220.81,221.2,220.81,220.94,12332.0,220.81,221.2,220.81,220.94,12332.0
2021-01-19 11:00:00,220.98,221.05,220.68,220.78,10086.0,220.98,221.05,220.68,220.78,10086.0
2021-01-19 11:05:00,220.91,220.91,220.38,220.42,11932.0,220.91,220.91,220.38,220.42,11932.0
2021-01-19 11:10:00,220.44,220.44,219.31,219.38,21658.0,220.44,220.44,219.31,219.38,21658.0
2021-01-19 11:15:00,219.29,219.67,219.09,219.1,16278.0,219.29,219.67,219.09,219.1,16278.0
2021-01-19 11:20:00,219.19,219.43,219.12,219.12,8056.0,219.19,219.43,219.12,219.12,8056.0
2021-01-19 11:25:00,219.16,220.32,219.15,220.18,11377.0,219.16,220.32,219.15,220.18,11377.0
2021-01-19 11:30:00,220.49,220.49,219.89,220.05,33525.0,220.49,220.49,219.89,220.05,33525.0
2021-01-19 11:35:00,219.99,220.27,219.88,220.21,19774.0,219.99,220.27,219.88,220.21,19774.0
2021-01-19 11:40:00,220.09,220.65,220.09,220.56,26600.0,220.09,220.65,220.09,220.56,26600.0
2021-01-19 11:45:00,220.57,220.88,220.45,220.66,26740.0,220.57,220.88,220.45,220.66,26740.0
2021-01-19 11:50:00,220.67,221.21,220.67,221.05,51527.0,220.67,221.21,220.67,221.05,51527.0
2021-01-19 11:55:00,221.05,221.15,220.95,221.15,6530.0,221.05,221.15,220.95,221.15,6530.0
2021-01-19 12:00:00,221.15,221.38,220.91,221.35,8802.0,221.15,221.38,220.91,221.35,8802.0
2021-01-19 12:05:00,221.31,221.31,221.08,221.08,5885.0,221.31,221.31,221.08,221.08,5885.0
2021-01-19 12:10:00,221.09,221.17,220.54,220.66,13859.0,221.09,221.17,220.54,220.66,13859.0
2021-01-19 12:15:00,220.81,220.96,220.64,220.91,7523.0,220.81,220.96,220.64,220.91,7523.0
2021-01-19 12:20:00,220.91,221.86,220.66,221.83,12377.0,220.91,221.86,220.66,221.83,12377.0
2021-01-19 12:25:00,221.81,222.05,221.75,221.95,9607.0,221.81,222.05,221.75,221.95,9607.0
2021-01-19 12:30:00,221.88,222.22,221.86,222.01,6929.0,221.88,222.22,221.86,222.01,6929.0
2021-01-19 12:35:00,222.02,222.09,221.8,221.83,28285.0,222.02,222.09,221.8,221.83,28285.0
2021-01-19 12:40:00,221.78,221.96,221.47,221.96,9187.0,221.78,221.96,221.47,221.96,9187.0
2021-01-19 12:45:00,221.96,222.26,221.91,222.07,6195.0,221.96,222.26,221.91,222.07,6195.0
2021-01-19 12:50:00,222.19,222.19,221.55,221.63,5445.0,222.19,222.19,221.55,221.63,5445.0
2021-01-19 12:55:00,221.72,222.07,221.64,222.0,7185.0,221.72,222.07,221.64,222.0,7185.0
2021-01-19 13:00:00,221.95,221.99,221.75,221.95,4309.0,221.95,221.99,221.75,221.95,4309.0
2021-01-19 13:05:00,221.93,221.97,221.74,221.93,11940.0,221.93,221.97,221.74,221.93,11940.0
2021-01-19 13:10:00,221.93,222.12,221.88,221.9,8744.0,221.93,222.12,221.88,221.9,8744.0
2021-01-19 13:15:00,221.87,222.16,221.87,221.96,9897.0,221.87,222.16,221.87,221.96,9897.0
2021-01-19 13:20:00,221.99,222.0,221.86,221.92,3866.0,221.99,222.0,221.86,221.92,3866.0
2021-01-19 13:25:00,221.89,221.96,221.52,221.52,10221.0,221.89,221.96,221.52,221.52,10221.0
2021-01-19 13:30:00,221.52,221.64,221.16,221.26,4129.0,221.52,221.64,221.16,221.26,4129.0
2021-01-19 13:35:00,221.31,222.17,221.23,221.98,5681.0,221.31,222.17,221.23,221.98,5681.0
2021-01-19 13:40:00,221.94,221.96,221.74,221.74,4949.0,221.94,221.96,221.74,221.74,4949.0
2021-01-19 13:45:00,221.74,222.02,221.74,221.89,15818.0,221.74,222.02,221.74,221.89,15818.0
2021-01-19 13:50:00,221.9,222.16,221.87,222.02,42002.0,221.9,222.16,221.87,222.02,42002.0
2021-01-19 13:55:00,222.03,222.27,221.9,222.2,15896.0,222.03,222.27,221.9,222.2,15896.0
2021-01-19 14:00:00,222.23,222.27,222.0,222.27,5857.0,222.23,222.27,222.0,222.27,5857.0
2021-01-19 14:05:00,222.28,222.47,222.14,222.38,5260.0,222.28,222.47,222.14,222.38,5260.0
2021-01-19 14:10:00,222.34,222.78,222.25,222.34,8323.0,222.34,222.78,222.25,222.34,8323.0
2021-01-19 14:15:00,222.41,222.5,222.17,222.26,6968.0,222.41,222.5,222.17,222.26,6968.0
2021-01-19 14:20:00,222.24,222.24,222.16,222.21,1987.0,222.24,222.24,222.16,222.21,1987.0
2021-01-19 14:25:00,222.15,222.95,222.07,222.95,9784.0,222.15,222.95,222.07,222.95,9784.0
2021-01-19 14:30:00,222.96,223.09,222.82,223.03,20528.0,222.96,223.09,222.82,223.03,20528.0
2021-01-19 14:35:00,223.03,223.12,222.64,222.75,7539.0,223.03,223.12,222.64,222.75,7539.0
2021-01-19 14:40:00,222.75,222.98,222.68,222.73,12200.0,222.75,222.98,222.68,222.73,12200.0
2021-01-19 14:45:00,222.73,222.79,222.37,222.45,10091.0,222.73,222.79,222.37,222.45,10091.0
2021-01-19 14:50:00,222.41,222.44,222.19,222.38,10825.0,222.41,222.44,222.19,222.38,10825.0
2021-01-19 14:55:00,222.29,222.3,221.54,221.81,13672.0,222.29,222.3,221.54,221.81,13672.0
2021-01-19 15:00:00,221.9,222.17,221.9,222.01,8371.0,221.9,222.17,221.9,222.01,8371.0
2021-01-19 15:05:00,221.98,222.17,221.78,221.98,8923.0,221.98,222.17,221.78,221.98,8923.0
2021-01-19 15:10:00,222.0,222.04,221.72,221.76,8417.0,222.0,222.04,221.72,221.76,8417.0
2021-01-19 15:15:00,221.72,222.0,221.43,221.93,10623.0,221.72,222.0,221.43,221.93,10623.0
2021-01-19 15:20:00,221.93,221.93,221.51,221.59,9100.0,221.93,221.93,221.51,221.59,9100.0
2021-01-19 15:25:00,221.54,221.73,221.45,221.66,9346.0,221.54,221.73,221.45,221.66,9346.0
2021-01-19 15:30:00,221.67,221.75,221.44,221.53,21245.0,221.67,221.75,221.44,221.53,21245.0
2021-01-19 15:35:00,221.53,221.61,221.37,221.44,18900.0,221.53,221.61,221.37,221.44,18900.0
2021-01-19 15:40:00,221.48,221.86,221.43,221.73,20448.0,221.48,221.86,221.43,221.73,20448.0
2021-01-19 15:45:00,221.72,221.8,221.5,221.6,37402.0,221.72,221.8,221.5,221.6,37402.0
2021-01-19 15:50:00,221.64,222.43,221.61,221.92,47567.0,221.64,222.43,221.61,221.92,47567.0
2021-01-19 15:55:00,221.93,222.17,220.8,221.08,115822.0,221.93,222.17,220.8,221.08,115822.0
2021-01-20 09:30:00,223.91,224.31,221.72,221.82,43783.0,223.91,224.31,221.72,221.82,43783.0
2021-01-20 09:35:00,221.5,222.39,221.25,222.03,18453.0,221.5,222.39,221.25,222.03,18453.0
2021-01-20 09:40:00,222.0,222.6,221.64,221.94,25168.0,222.0,222.6,221.64,221.94,25168.0
2021-01-20 09:45:00,222.0,223.01,221.82,222.83,31815.0,222.0,223.01,221.82,222.83,31815.0
2021-01-20 09:50:00,222.96,223.74,222.4,223.51,64909.0,222.96,223.74,222.4,223.51,64909.0
2021-01-20 09:55:00,223.48,224.05,223.13,223.31,19140.0,223.48,224.05,223.13,223.31,19140.0
2021-01-20 10:00:00,223.12,224.4,222.95,224.24,5600.0,223.12,224.4,222.95,224.24,5600.0
2021-01-20 10:05:00,224.4,224.41,223.83,224.3,9785.0,224.4,224.41,223.83,224.3,9785.0
2021-01-20 10:10:00,224.21,225.18,224.05,224.82,35911.0,224.21,225.18,224.05,224.82,35911.0
2021-01-20 10:15:00,224.77,225.23,224.11,224.92,11386.0,224.77,225.23,224.11,224.92,11386.0
2021-01-20 10:20:00,225.05,225.24,224.59,225.13,22929.0,225.05,225.24,224.59,225.13,22929.0
2021-01-20 10:25:00,225.16,225.28,224.96,225.19,15419.0,225.16,225.28,224.96,225.19,15419.0
2021-01-20 10:30:00,225.05,225.28,224.56,224.92,21899.0,225.05,225.28,224.56,224.92,21899.0
2021-01-20 10:35:00,224.89,225.12,224.72,225.02,16450.0,224.89,225.12,224.72,225.02,16450.0
2021-01-20 10:40:00,225.08,227.2,225.06,226.32,27882.0,225.08,227.2,225.06,226.32,27882.0
2021-01-20 10:45:00,226.33,227.1,225.95,226.12,28138.0,226.33,227.1,225.95,226.12,28138.0
2021-01-20 10:50:00,226.13,226.7,225.4,226.68,24635.0,226.13,226.7,225.4,226.68,24635.0
2021-01-20 10:55:00,226.75,226.75,226.02,226.18,17348.0,226.75,226.75,226.02,226.18,17348.0
2021-01-20 11:00:00,226.08,226.2,225.75,225.93,7251.0,226.08,226.2,225.75,225.93,7251.0
2021-01-20 11:05:00,225.9,226.43,225.55,225.83,7515.0,225.9,226.43,225.55,225.83,7515.0
2021-01-20 11:10:00,225.94,226.47,225.78,226.47,11428.0,225.94,226.47,225.78,226.47,11428.0
2021-01-20 11:15:00,226.46,226.71,226.33,226.4,10716.0,226.46,226.71,226.33,226.4,10716.0
2021-01-20 11:20:00,226.47,226.54,226.2,226.45,16223.0,226.47,226.54,226.2,226.45,16223.0
2021-01-20 11:25:00,226.4,226.53,226.22,226.34,24135.0,226.4,226.53,226.22,226.34,24135.0
2021-01-20 11:30:00,226.31,226.31,225.7,225.7,4149.0,226.31,226.31,225.7,225.7,4149.0
2021-01-20 11:35:00,225.97,226.06,225.75,225.88,6940.0,225.97,226.06,225.75,225.88,6940.0
2021-01-20 11:40:00,226.01,226.08,225.65,226.01,9450.0,226.01,226.08,225.65,226.01,9450.0
2021-01-20 11:45:00,226.01,226.07,225.85,225.9,9664.0,226.01,226.07,225.85,225.9,9664.0
2021-01-20 11:50:00,225.86,226.32,225.84,226.06,7478.0,225.86,226.32,225.84,226.06,7478.0
2021-01-20 11:55:00,226.06,226.43,226.04,226.37,34864.0,226.06,226.43,226.04,226.37,34864.0
2021-01-20 12:00:00,226.38,227.01,226.37,226.69,66249.0,226.38,227.01,226.37,226.69,66249.0
2021-01-20 12:05:00,226.72,227.05,226.71,227.05,105466.0,226.72,227.05,226.71,227.05,105466.0
2021-01-20 12:10:00,227.04,227.14,226.94,227.03,6891.0,227.04,227.14,226.94,227.03,6891.0
2021-01-20 12:15:00,227.03,227.14,226.71,226.93,62625.0,227.03,227.14,226.71,226.93,62625.0
2021-01-20 12:20:00,226.88,227.33,226.82,227.31,15380.0,226.88,227.33,226.82,227.31,15380.0
2021-01-20 12:25:00,227.3,227.77,227.3,227.41,22087.0,227.3,227.77,227.3,227.41,22087.0
2021-01-20 12:30:00,227.41,227.46,227.15,227.29,5769.0,227.41,227.46,227.15,227.29,5769.0
2021-01-20 12:35:00,227.33,227.46,227.22,227.45,10131.0,227.33,227.46,227.22,227.45,10131.0
2021-01-20 12:40:00,227.4,227.52,227.34,227.36,22495.0,227.4,227.52,227.34,227.36,22495.0
2021-01-20 12:45:00,227.34,227.7,227.25,227.48,21614.0,227.34,227.7,227.25,227.48,21614.0
2021-01-20 12:50:00,227.46,227.51,226.94,226.96,9147.0,227.46,227.51,226.94,226.96,9147.0
2021-01-20 12:55:00,227.0,227.07,226.67,226.88,29246.0,227.0,227.07,226.67,226.88,29246.0
2021-01-20 13:00:00,226.84,227.05,226.84,226.86,6437.0,226.84,227.05,226.84,226.86,6437.0
2021-01-20 13:05:00,226.86,227.55,226.84,227.42,21803.0,226.86,227.55,226.84,227.42,21803.0
2021-01-20 13:10:00,227.46,227.54,227.3,227.39,5160.0,227.46,227.54,227.3,227.39,5160.0
2021-01-20 13:15:00,227.34,228.11,227.29,227.91,12471.0,227.34,228.11,227.29,227.91,12471.0
2021-01-20 13:20:00,227.85,227.92,227.66,227.92,2800.0,227.85,227.92,227.66,227.92,2800.0
2021-01-20 13:25:00,227.94,228.3,227.88,228.08,4567.0,227.94,228.3,227.88,228.08,4567.0
2021-01-20 13:30:00,228.12,228.63,228.12,228.39,3940.0,228.12,228.63,228.12,228.39,3940.0
2021-01-20 13:35:00,228.55,228.67,228.25,228.44,4607.0,228.55,228.67,228.25,228.44,4607.0
2021-01-20 13:40:00,228.43,228.44,227.98,228.13,3631.0,228.43,228.44,227.98,228.13,3631.0
2021-01-20 13:45:00,228.1,228.56,228.03,228.34,5336.0,228.1,228.56,228.03,228.34,5336.0
2021-01-20 13:50:00,228.28,228.4,228.16,228.38,4963.0,228.28,228.4,228.16,228.38,4963.0
2021-01-20 13:55:00,228.4,228.6,228.34,228.4,3150.0,228.4,228.6,228.34,228.4,3150.0
2021-01-20 14:00:00,228.29,228.57,228.29,228.56,4930.0,228.29,228.57,228.29,228.56,4930.0
2021-01-20 14:05:00,228.59,228.68,228.14,228.22,3139.0,228.59,228.68,228.14,228.22,3139.0
2021-01-20 14:10:00,228.19,228.21,227.79,228.03,3091.0,228.19,228.21,227.79,228.03,3091.0
2021-01-20 14:15:00,228.1,228.34,227.98,228.16,8067.0,228.1,228.34,227.98,228.16,8067.0
2021-01-20 14:20:00,228.13,228.31,228.11,228.15,2840.0,228.13,228.31,228.11,228.15,2840.0
2021-01-20 14:25:00,228.09,228.45,227.97,228.43,4101.0,228.09,228.45,227.97,228.43,4101.0
2021-01-20 14:30:00,228.37,228.64,228.24,228.24,6439.0,228.37,228.64,228.24,228.24,6439.0
2021-01-20 14:35:00,228.24,228.31,228.04,228.04,4703.0,228.24,228.31,228.04,228.04,4703.0
2021-01-20 14:40:00,228.03,228.06,227.46,227.46,6178.0,228.03,228.06,227.46,227.46,6178.0
2021-01-20 14:45:00,227.56,227.79,227.56,227.72,5714.0,227.56,227.79,227.56,227.72,5714.0
2021-01-20 14:50:00,227.76,227.76,227.42,227.63,5705.0,227.76,227.76,227.42,227.63,5705.0
2021-01-20 14:55:00,227.64,227.97,227.63,227.9,11145.0,227.64,227.97,227.63,227.9,11145.0
2021-01-20 15:00:00,227.91,228.29,227.91,228.26,4656.0,227.91,228.29,227.91,228.26,4656.0
2021-01-20 15:05:00,228.26,228.41,228.16,228.2,8925.0,228.26,228.41,228.16,228.2,8925.0
2021-01-20 15:10:00,228.2,228.24,227.68,227.72,7217.0,228.2,228.24,227.68,227.72,7217.0
2021-01-20 15:15:00,227.75,228.14,227.61,227.9,7284.0,227.75,228.14,227.61,227.9,7284.0
2021-01-20 15:20:00,227.9,228.16,227.79,227.97,11938.0,227.9,228.16,227.79,227.97,11938.0
2021-01-20 15:25:00,227.97,228.0,227.79,227.93,17861.0,227.97,228.0,227.79,227.93,17861.0
2021-01-20 15:30:00,227.92,228.18,227.92,228.13,11302.0,227.92,228.18,227.92,228.13,11302.0
2021-01-20 15:35:00,228.15,228.15,227.57,227.72,96771.0,228.15,228.15,227.57,227.72,96771.0
2021-01-20 15:40:00,227.66,228.11,227.53,228.05,37381.0,227.66,228.11,227.53,228.05,37381.0
2021-01-20 15:45:00,227.97,228.23,227.59,227.59,142037.0,227.97,228.23,227.59,227.59,142037.0
2021-01-20 15:50:00,227.59,227.6,226.6,226.79,41924.0,227.59,227.6,226.6,226.79,41924.0
2021-01-20 15:55:00,226.73,226.95,226.04,226.67,129754.0,226.73,226.95,226.04,226.67,129754.0
2021-01-21 09:30:00,227.43,228.1,226.65,227.05,24295.0,227.43,228.1,226.65,227.05,24295.0
2021-01-21 09:35:00,227.17,227.29,225.62,225.67,9424.0,227.17,227.29,225.62,225.67,9424.0
2021-01-21 09:40:00,225.6,227.06,225.59,227.05,20352.0,225.6,227.06,225.59,227.05,20352.0
2021-01-21 09:45:00,226.97,228.29,226.62,228.03,16440.0,226.97,228.29,226.62,228.03,16440.0
2021-01-21 09:50:00,228.02,228.02,226.14,227.16,9829.0,228.02,228.02,226.14,227.16,9829.0
2021-01-21 09:55:00,227.35,227.96,226.93,227.29,15813.0,227.35,227.96,226.93,227.29,15813.0
2021-01-21 10:00:00,227.27,227.38,226.82,227.16,14662.0,227.27,227.38,226.82,227.16,14662.0
2021-01-21 10:05:00,227.0,227.15,226.82,227.06,2017.0,227.0,227.15,226.82,227.06,2017.0
2021-01-21 10:10:00,227.06,227.3,226.92,227.09,14463.0,227.06,227.3,226.92,227.09,14463.0
2021-01-21 10:15:00,227.0,227.78,226.99,227.78,7152.0,227.0,227.78,226.99,227.78,7152.0
2021-01-21 10:20:00,227.83,228.03,227.71,227.92,6377.0,227.83,228.03,227.71,227.92,6377.0
2021-01-21 10:25:00,227.91,228.07,227.67,228.05,6257.0,227.91,228.07,227.67,228.05,6257.0
2021-01-21 10:30:00,227.88,227.94,227.4,227.81,7244.0,227.88,227.94,227.4,227.81,7244.0
2021-01-21 10:35:00,227.8,227.97,227.68,227.95,5002.0,227.8,227.97,227.68,227.95,5002.0
2021-01-21 10:40:00,227.95,228.18,227.82,228.18,3767.0,227.95,228.18,227.82,228.18,3767.0
2021-01-21 10:45:00,228.25,228.46,228.22,228.3,4038.0,228.25,228.46,228.22,228.3,4038.0
2021-01-21 10:50:00,228.26,228.75,228.25,228.64,8512.0,228.26,228.75,228.25,228.64,8512.0
2021-01-21 10:55:00,228.6,229.24,228.6,229.01,9449.0,228.6,229.24,228.6,229.01,9449.0
2021-01-21 11:00:00,229.06,229.62,229.01,229.5,14001.0,229.06,229.62,229.01,229.5,14001.0
2021-01-21 11:05:00,229.47,229.65,229.31,229.49,10545.0,229.47,229.65,229.31,229.49,10545.0
2021-01-21 11:10:00,229.33,229.4,228.24,228.86,4736.0,229.33,229.4,228.24,228.86,4736.0
2021-01-21 11:15:00,229.0,229.18,228.57,229.13,3300.0,229.0,229.18,228.57,229.13,3300.0
2021-01-21 11:20:00,229.0,229.58,228.89,229.58,5599.0,229.0,229.58,228.89,229.58,5599.0
2021-01-21 11:25:00,229.55,229.75,229.28,229.64,4673.0,229.55,229.75,229.28,229.64,4673.0
2021-01-21 11:30:00,229.72,229.83,229.3,229.34,282880.0,229.72,229.83,229.3,229.34,282880.0
2021-01-21 11:35:00,229.34,230.28,229.31,230.12,7793.0,229.34,230.28,229.31,230.12,7793.0
2021-01-21 11:40:00,230.13,230.2,229.84,230.17,6597.0,230.13,230.2,229.84,230.17,6597.0
2021-01-21 11:45:00,230.19,230.89,230.1,230.88,40536.0,230.19,230.89,230.1,230.88,40536.0
2021-01-21 11:50:00,230.72,230.83,230.41,230.77,7013.0,230.72,230.83,230.41,230.77,7013.0
2021-01-21 11:55:00,230.71,230.84,230.4,230.62,4892.0,230.71,230.84,230.4,230.62,4892.0
2021-01-21 12:00:00,230.61,230.96,230.57,230.78,4921.0,230.61,230.96,230.57,230.78,4921.0
2021-01-21 12:05:00,230.7,230.7,230.26,230.26,3778.0,230.7,230.7,230.26,230.26,3778.0
2021-01-21 12:10:00,230.5,230.5,229.94,229.94,5767.0,230.5,230.5,229.94,229.94,5767.0
2021-01-21 12:15:00,229.98,230.63,229.98,230.5,21160.0,229.98,230.63,229.98,230.5,21160.0
2021-01-21 12:20:00,230.44,230.91,230.43,230.6,7488.0,230.44,230.91,230.43,230.6,7488.0
2021-01-21 12:25:00,230.55,230.7,230.34,230.34,2326.0,230.55,230.7,230.34,230.34,2326.0
2021-01-21 12:30:00,230.33,230.79,230.33,230.7,3402.0,230.33,230.79,230.33,230.7,3402.0
2021-01-21 12:35:00,230.8,231.3,230.66,231.3,12078.0,230.8,231.3,230.66,231.3,12078.0
2021-01-21 12:40:00,231.35,231.97,231.35,231.45,12276.0,231.35,231.97,231.35,231.45,12276.0
2021-01-21 12:45:00,231.51,231.68,231.35,231.48,5758.0,231.51,231.68,231.35,231.48,5758.0
2021-01-21 12:50:00,231.38,231.38,230.85,230.93,2085.0,231.38,231.38,230.85,230.93,2085.0
2021-01-21 12:55:00,230.92,231.38,230.76,231.22,3500.0,230.92,231.38,230.76,231.22,3500.0
2021-01-21 13:00:00,231.12,231.49,231.12,231.24,4219.0,231.12,231.49,231.12,231.24,4219.0
2021-01-21 13:05:00,231.15,231.64,231.14,231.64,7420.0,231.15,231.64,231.14,231.64,7420.0
2021-01-21 13:10:00,231.54,231.63,231.47,231.49,3093.0,231.54,231.63,231.47,231.49,3093.0
2021-01-21 13:15:00,231.47,231.81,231.47,231.66,4006.0,231.47,231.81,231.47,231.66,4006.0
2021-01-21 13:20:00,231.76,231.91,231.51,231.8,8765.0,231.76,231.91,231.51,231.8,8765.0
2021-01-21 13:25:00,231.83,231.91,231.79,231.9,5880.0,231.83,231.91,231.79,231.9,5880.0
2021-01-21 13:30:00,231.92,231.93,231.38,231.52,7190.0,231.92,231.93,231.38,231.52,7190.0
2021-01-21 13:35:00,231.5,231.64,231.43,231.49,3777.0,231.5,231.64,231.43,231.49,3777.0
2021-01-21 13:40:00,231.49,231.56,231.49,231.52,1500.0,231.49,231.56,231.49,231.52,1500.0
2021-01-21 13:45:00,231.6,231.62,231.2,231.29,2734.0,231.6,231.62,231.2,231.29,2734.0
2021-01-21 13:50:00,231.3,231.3,230.51,230.52,8553.0,231.3,231.3,230.51,230.52,8553.0
2021-01-21 13:55:00,230.57,230.66,230.26,230.26,4322.0,230.57,230.66,230.26,230.26,4322.0
2021-01-21 14:00:00,230.24,230.56,229.78,230.55,12119.0,230.24,230.56,229.78,230.55,12119.0
2021-01-21 14:05:00,230.56,230.63,230.27,230.28,1949.0,230.56,230.63,230.27,230.28,1949.0
2021-01-21 14:10:00,230.27,230.68,230.1,230.68,38900.0,230.27,230.68,230.1,230.68,38900.0
2021-01-21 14:15:00,230.79,230.93,230.59,230.76,3466.0,230.79,230.93,230.59,230.76,3466.0
2021-01-21 14:20:00,230.63,230.8,230.52,230.77,5810.0,230.63,230.8,230.52,230.77,5810.0
2021-01-21 14:25:00,230.78,230.78,230.29,230.29,3379.0,230.78,230.78,230.29,230.29,3379.0
2021-01-21 14:30:00,230.15,230.17,230.08,230.1,2405.0,230.15,230.17,230.08,230.1,2405.0
2021-01-21 14:35:00,230.01,230.38,229.94,230.23,3608.0,230.01,230.38,229.94,230.23,3608.0
2021-01-21 14:40:00,230.09,230.09,229.69,229.91,3216.0,230.09,230.09,229.69,229.91,3216.0
2021-01-21 14:45:00,230.03,230.1,229.64,229.8,4636.0,230.03,230.1,229.64,229.8,4636.0
2021-01-21 14:50:00,229.73,229.9,229.64,229.71,4961.0,229.73,229.9,229.64,229.71,4961.0
2021-01-21 14:55:00,229.68,229.9,229.62,229.8,3875.0,229.68,229.9,229.62,229.8,3875.0
2021-01-21 15:00:00,229.77,229.87,229.66,229.72,5180.0,229.77,229.87,229.66,229.72,5180.0
2021-01-21 15:05:00,229.75,229.99,229.61,229.85,36820.0,229.75,229.99,229.61,229.85,36820.0
2021-01-21 15:10:00,229.72,229.97,229.72,229.97,3708.0,229.72,229.97,229.72,229.97,3708.0
2021-01-21 15:15:00,229.93,230.08,229.84,229.89,4886.0,229.93,230.08,229.84,229.89,4886.0
2021-01-21 15:20:00,229.87,230.01,229.75,229.94,7060.0,229.87,230.01,229.75,229.94,7060.0
2021-01-21 15:25:00,229.93,230.03,229.85,230.03,4900.0,229.93,230.03,229.85,230.03,4900.0
2021-01-21 15:30:00,230.0,230.18,230.0,230.07,6020.0,230.0,230.18,230.0,230.07,6020.0
2021-01-21 15:35:00,230.05,230.6,230.0,230.21,6516.0,230.05,230.6,230.0,230.21,6516.0
2021-01-21 15:40:00,230.16,230.39,230.11,230.2,6234.0,230.16,230.39,230.11,230.2,6234.0
2021-01-21 15:45:00,230.21,230.34,229.92,230.0,8380.0,230.21,230.34,229.92,230.0,8380.0
2021-01-21 15:50:00,229.99,230.05,229.63,229.73,18808.0,229.99,230.05,229.63,229.73,18808.0
2021-01-21 15:55:00,229.75,229.79,229.15,229.39,40133.0,229.75,229.79,229.15,229.39,40133.0
2021-01-22 09:30:00,230.6,232.67,230.56,232.67,37910.0,230.6,232.67,230.56,232.67,37910.0
2021-01-22 09:35:00,232.26,232.98,231.51,231.68,10736.0,232.26,232.98,231.51,231.68,10736.0
2021-01-22 09:40:00,231.65,231.74,230.53,231.16,7100.0,231.65,231.74,230.53,231.16,7100.0
2021-01-22 09:45:00,230.92,232.0,230.91,231.73,11899.0,230.92,232.0,230.91,231.73,11899.0
2021-01-22 09:50:00,231.63,231.89,231.5,231.81,4344.0,231.63,231.89,231.5,231.81,4344.0
2021-01-22 09:55:00,231.94,232.62,231.84,232.39,15506.0,231.94,232.62,231.84,232.39,15506.0
2021-01-22 10:00:00,232.46,232.97,232.31,232.79,14711.0,232.46,232.97,232.31,232.79,14711.0
2021-01-22 10:05:00,232.64,232.9,232.42,232.76,8498.0,232.64,232.9,232.42,232.76,8498.0
2021-01-22 10:10:00,232.82,233.22,231.82,232.69,20859.0,232.82,233.22,231.82,232.69,20859.0
2021-01-22 10:15:00,232.59,232.95,232.42,232.66,11856.0,232.59,232.95,232.42,232.66,11856.0
2021-01-22 10:20:00,232.68,232.82,232.04,232.04,11148.0,232.68,232.82,232.04,232.04,11148.0
2021-01-22 10:25:00,232.15,232.15,231.29,231.41,8747.0,232.15,232.15,231.29,231.41,8747.0
2021-01-22 10:30:00,231.39,232.27,231.36,232.18,18205.0,231.39,232.27,231.36,232.18,18205.0
2021-01-22 10:35:00,232.2,232.39,232.04,232.16,22931.0,232.2,232.39,232.04,232.16,22931.0
2021-01-22 10:40:00,232.09,232.09,231.78,231.88,23880.0,232.09,232.09,231.78,231.88,23880.0
2021-01-22 10:45:00,231.92,232.69,231.92,232.16,11534.0,231.92,232.69,231.92,232.16,11534.0
2021-01-22 10:50:00,232.18,232.69,231.81,232.69,11239.0,232.18,232.69,231.81,232.69,11239.0
2021-01-22 10:55:00,232.72,233.45,232.71,232.8,17727.0,232.72,233.45,232.71,232.8,17727.0
2021-01-22 11:00:00,232.7,232.96,232.48,232.86,7321.0,232.7,232.96,232.48,232.86,7321.0
2021-01-22 11:05:00,232.75,233.44,232.64,233.23,10271.0,232.75,233.44,232.64,233.23,10271.0
2021-01-22 11:10:00,233.27,234.0,233.2,233.75,11832.0,233.27,234.0,233.2,233.75,11832.0
2021-01-22 11:15:00,233.75,234.77,233.73,233.97,24694.0,233.75,234.77,233.73,233.97,24694.0
2021-01-22 11:20:00,233.91,234.1,233.63,233.74,9336.0,233.91,234.1,233.63,233.74,9336.0
2021-01-22 11:25:00,233.69,233.99,233.44,233.94,6627.0,233.69,233.99,233.44,233.94,6627.0
2021-01-22 11:30:00,233.82,234.23,233.82,233.99,9041.0,233.82,234.23,233.82,233.99,9041.0
2021-01-22 11:35:00,233.98,234.16,233.76,234.12,9208.0,233.98,234.16,233.76,234.12,9208.0
2021-01-22 11:40:00,234.07,234.97,234.03,234.84,8790.0,234.07,234.97,234.03,234.84,8790.0
2021-01-22 11:45:00,234.87,235.07,234.57,235.05,12314.0,234.87,235.07,234.57,235.05,12314.0
2021-01-22 11:50:00,234.94,235.1,234.5,234.51,12095.0,234.94,235.1,234.5,234.51,12095.0
2021-01-22 11:55:00,234.51,234.54,234.17,234.44,6461.0,234.51,234.54,234.17,234.44,6461.0
2021-01-22 12:00:00,234.49,234.53,234.27,234.29,7756.0,234.49,234.53,234.27,234.29,7756.0
2021-01-22 12:05:00,234.23,234.79,234.04,234.74,18236.0,234.23,234.79,234.04,234.74,18236.0
2021-01-22 12:10:00,234.7,234.8,234.46,234.72,10703.0,234.7,234.8,234.46,234.72,10703.0
2021-01-22 12:15:00,234.78,235.16,234.78,235.13,10142.0,234.78,235.16,234.78,235.13,10142.0
2021-01-22 12:20:00,235.09,235.09,234.75,234.76,6229.0,235.09,235.09,234.75,234.76,6229.0
2021-01-22 12:25:00,234.65,234.8,234.5,234.59,12225.0,234.65,234.8,234.5,234.59,12225.0
2021-01-22 12:30:00,234.57,234.79,234.45,234.78,7225.0,234.57,234.79,234.45,234.78,7225.0
2021-01-22 12:35:00,234.81,234.89,234.69,234.71,6818.0,234.81,234.89,234.69,234.71,6818.0
2021-01-22 12:40:00,234.68,234.81,234.5,234.5,3750.0,234.68,234.81,234.5,234.5,3750.0
2021-01-22 12:45:00,234.49,235.09,234.49,234.99,9043.0,234.49,235.09,234.49,234.99,9043.0
2021-01-22 12:50:00,234.94,234.94,234.29,234.65,7897.0,234.94,234.94,234.29,234.65,7897.0
2021-01-22 12:55:00,234.66,234.66,234.44,234.55,4975.0,234.66,234.66,234.44,234.55,4975.0
2021-01-22 13:00:00,234.62,234.89,234.54,234.83,7702.0,234.62,234.89,234.54,234.83,7702.0
2021-01-22 13:05:00,234.81,235.1,234.8,234.99,6184.0,234.81,235.1,234.8,234.99,6184.0
2021-01-22 13:10:00,234.99,234.99,234.25,234.3,8172.0,234.99,234.99,234.25,234.3,8172.0
2021-01-22 13:15:00,234.25,234.52,234.23,234.44,6669.0,234.25,234.52,234.23,234.44,6669.0
2021-01-22 13:20:00,234.45,234.71,234.43,234.71,6200.0,234.45,234.71,234.43,234.71,6200.0
2021-01-22 13:25:00,234.72,234.81,234.62,234.63,5755.0,234.72,234.81,234.62,234.63,5755.0
2021-01-22 13:30:00,234.62,234.7,234.44,234.7,6655.0,234.62,234.7,234.44,234.7,6655.0
2021-01-22 13:35:00,234.65,234.9,234.64,234.76,9093.0,234.65,234.9,234.64,234.76,9093.0
2021-01-22 13:40:00,234.72,234.73,234.53,234.65,4878.0,234.72,234.73,234.53,234.65,4878.0
2021-01-22 13:45:00,234.62,234.67,234.28,234.31,10461.0,234.62,234.67,234.28,234.31,10461.0
2021-01-22 13:50:00,234.22,234.3,234.02,234.11,8884.0,234.22,234.3,234.02,234.11,8884.0
2021-01-22 13:55:00,234.13,234.36,234.13,234.36,5923.0,234.13,234.36,234.13,234.36,5923.0
2021-01-22 14:00:00,234.39,234.45,234.26,234.44,4224.0,234.39,234.45,234.26,234.44,4224.0
2021-01-22 14:05:00,234.43,234.43,233.87,233.87,6859.0,234.43,234.43,233.87,233.87,6859.0
2021-01-22 14:10:00,233.83,233.83,233.52,233.66,3100.0,233.83,233.83,233.52,233.66,3100.0
2021-01-22 14:15:00,233.68,233.9,233.67,233.82,4200.0,233.68,233.9,233.67,233.82,4200.0
2021-01-22 14:20:00,233.81,234.18,233.81,234.18,7244.0,233.81,234.18,233.81,234.18,7244.0
2021-01-22 14:25:00,234.3,234.68,234.28,234.62,11212.0,234.3,234.68,234.28,234.62,11212.0
2021-01-22 14:30:00,234.65,234.76,234.44,234.63,9062.0,234.65,234.76,234.44,234.63,9062.0
2021-01-22 14:35:00,234.69,234.76,234.56,234.72,9789.0,234.69,234.76,234.56,234.72,9789.0
2021-01-22 14:40:00,234.71,234.97,234.6,234.85,13077.0,234.71,234.97,234.6,234.85,13077.0
2021-01-22 14:45:00,234.83,234.95,234.7,234.92,8246.0,234.83,234.95,234.7,234.92,8246.0
2021-01-22 14:50:00,234.98,235.14,234.77,235.14,12574.0,234.98,235.14,234.77,235.14,12574.0
2021-01-22 14:55:00,235.17,235.3,235.04,235.18,12435.0,235.17,235.3,235.04,235.18,12435.0
2021-01-22 15:00:00,235.17,235.37,235.05,235.37,16130.0,235.17,235.37,235.05,235.37,16130.0
2021-01-22 15:05:00,235.4,235.56,235.28,235.47,14533.0,235.4,235.56,235.28,235.47,14533.0
2021-01-22 15:10:00,235.47,235.65,235.21,235.36,17353.0,235.47,235.65,235.21,235.36,17353.0
2021-01-22 15:15:00,235.42,235.5,235.17,235.25,15267.0,235.42,235.5,235.17,235.25,15267.0
2021-01-22 15:20:00,235.22,235.22,234.88,234.91,15282.0,235.22,235.22,234.88,234.91,15282.0
2021-01-22 15:25:00,234.9,234.93,234.5,234.87,18613.0,234.9,234.93,234.5,234.87,18613.0
2021-01-22 15:30:00,234.87,235.17,234.87,235.1,23667.0,234.87,235.17,234.87,235.1,23667.0
2021-01-22 15:35:00,235.12,235.38,235.12,235.12,28443.0,235.12,235.38,235.12,235.12,28443.0
2021-01-22 15:40:00,235.09,235.23,234.77,235.21,19862.0,235.09,235.23,234.77,235.21,19862.0
2021-01-22 15:45:00,235.18,235.44,234.94,234.99,25609.0,235.18,235.44,234.94,234.99,25609.0
2021-01-22 15:50:00,235.01,235.87,235.01,235.79,49694.0,235.01,235.87,235.01,235.79,49694.0
2021-01-22 15:55:00,235.88,236.06,235.38,235.55,89569.0,235.88,236.06,235.38,235.55,89569.0
2021-01-25 09:30:00,237.59,240.6,237.3,239.0,68238.0,237.59,240.6,237.3,239.0,68238.0
2021-01-25 09:35:00,239.08,240.6,237.87,238.14,22165.0,239.08,240.6,237.87,238.14,22165.0
2021-01-25 09:40:00,238.12,239.67,237.91,238.41,21256.0,238.12,239.67,237.91,238.41,21256.0
2021-01-25 09:45:00,238.34,238.4,236.17,236.29,11446.0,238.34,238.4,236.17,236.29,11446.0
2021-01-25 09:50:00,236.17,236.61,235.61,236.61,11758.0,236.17,236.61,235.61,236.61,11758.0
2021-01-25 09:55:00,236.61,237.94,235.88,236.43,16384.0,236.61,237.94,235.88,236.43,16384.0
2021-01-25 10:00:00,236.61,237.57,236.3,237.01,16307.0,236.61,237.57,236.3,237.01,16307.0
2021-01-25 10:05:00,236.9,237.3,236.51,236.88,11101.0,236.9,237.3,236.51,236.88,11101.0
2021-01-25 10:10:00,236.88,236.89,235.63,235.63,11558.0,236.88,236.89,235.63,235.63,11558.0
2021-01-25 10:15:00,235.69,236.99,235.64,236.64,11061.0,235.69,236.99,235.64,236.64,11061.0
2021-01-25 10:20:00,236.5,236.81,234.93,235.37,26128.0,236.5,236.81,234.93,235.37,26128.0
2021-01-25 10:25:00,235.26,235.35,234.27,234.78,51082.0,235.26,235.35,234.27,234.78,51082.0
2021-01-25 10:30:00,234.81,234.81,233.73,233.77,20385.0,234.81,234.81,233.73,233.77,20385.0
2021-01-25 10:35:00,233.81,234.92,233.69,234.28,18473.0,233.81,234.92,233.69,234.28,18473.0
2021-01-25 10:40:00,234.29,234.6,233.13,233.17,40189.0,234.29,234.6,233.13,233.17,40189.0
2021-01-25 10:45:00,233.17,233.79,232.79,233.73,50574.0,233.17,233.79,232.79,233.73,50574.0
2021-01-25 10:50:00,233.73,233.81,232.0,232.51,41888.0,233.73,233.81,232.0,232.51,41888.0
2021-01-25 10:55:00,232.55,232.94,231.32,231.56,31300.0,232.55,232.94,231.32,231.56,31300.0
2021-01-25 11:00:00,231.64,233.59,231.64,232.05,73710.0,231.64,233.59,231.64,232.05,73710.0
2021-01-25 11:05:00,232.0,232.59,231.09,231.09,66569.0,232.0,232.59,231.09,231.09,66569.0
2021-01-25 11:10:00,231.07,233.25,230.35,233.25,25237.0,231.07,233.25,230.35,233.25,25237.0
2021-01-25 11:15:00,232.67,233.37,232.35,233.17,14937.0,232.67,233.37,232.35,233.17,14937.0
2021-01-25 11:20:00,232.83,233.51,232.82,233.18,16845.0,232.83,233.51,232.82,233.18,16845.0
2021-01-25 11:25:00,233.17,233.43,233.04,233.27,27314.0,233.17,233.43,233.04,233.27,27314.0
2021-01-25 11:30:00,233.31,233.69,233.09,233.39,10342.0,233.31,233.69,233.09,233.39,10342.0
2021-01-25 11:35:00,233.34,233.96,233.08,233.8,11085.0,233.34,233.96,233.08,233.8,11085.0
2021-01-25 11:40:00,233.92,233.98,233.29,233.5,10186.0,233.92,233.98,233.29,233.5,10186.0
2021-01-25 11:45:00,233.49,234.26,233.29,233.89,12897.0,233.49,234.26,233.29,233.89,12897.0
2021-01-25 11:50:00,233.94,234.4,233.79,234.04,9213.0,233.94,234.4,233.79,234.04,9213.0
2021-01-25 11:55:00,234.15,234.75,233.95,234.75,9894.0,234.15,234.75,233.95,234.75,9894.0
2021-01-25 12:00:00,234.9,235.97,234.82,235.36,12190.0,234.9,235.97,234.82,235.36,12190.0
2021-01-25 12:05:00,235.4,235.44,234.7,234.82,7233.0,235.4,235.44,234.7,234.82,7233.0
2021-01-25 12:10:00,235.09,235.2,233.54,233.61,20719.0,235.09,235.2,233.54,233.61,20719.0
2021-01-25 12:15:00,233.71,233.9,232.55,232.98,14417.0,233.71,233.9,232.55,232.98,14417.0
2021-01-25 12:20:00,232.92,233.77,232.89,233.0,35776.0,232.92,233.77,232.89,233.0,35776.0
2021-01-25 12:25:00,233.09,233.86,233.07,233.68,10905.0,233.09,233.86,233.07,233.68,10905.0
2021-01-25 12:30:00,233.55,234.01,233.01,233.99,10373.0,233.55,234.01,233.01,233.99,10373.0
2021-01-25 12:35:00,233.89,234.22,233.84,233.87,8565.0,233.89,234.22,233.84,233.87,8565.0
2021-01-25 12:40:00,234.01,234.63,233.95,233.97,13147.0,234.01,234.63,233.95,233.97,13147.0
2021-01-25 12:45:00,233.97,234.74,233.97,234.65,7889.0,233.97,234.74,233.97,234.65,7889.0
2021-01-25 12:50:00,234.73,234.96,234.19,234.73,8950.0,234.73,234.96,234.19,234.73,8950.0
2021-01-25 12:55:00,234.94,235.38,234.94,235.16,3765.0,234.94,235.38,234.94,235.16,3765.0
2021-01-25 13:00:00,235.15,235.24,234.43,235.16,9460.0,235.15,235.24,234.43,235.16,9460.0
2021-01-25 13:05:00,235.05,235.12,234.34,234.84,5983.0,235.05,235.12,234.34,234.84,5983.0
2021-01-25 13:10:00,234.87,235.53,234.84,235.38,8292.0,234.87,235.53,234.84,235.38,8292.0
2021-01-25 13:15:00,235.38,235.5,235.25,235.28,3753.0,235.38,235.5,235.25,235.28,3753.0
2021-01-25 13:20:00,235.32,235.81,235.32,235.55,5150.0,235.32,235.81,235.32,235.55,5150.0
2021-01-25 13:25:00,235.58,235.61,235.08,235.1,2536.0,235.58,235.61,235.08,235.1,2536.0
2021-01-25 13:30:00,235.06,235.41,234.88,235.21,7236.0,235.06,235.41,234.88,235.21,7236.0
2021-01-25 13:35:00,235.24,235.39,235.06,235.28,3824.0,235.24,235.39,235.06,235.28,3824.0
2021-01-25 13:40:00,235.18,235.6,235.05,235.27,5135.0,235.18,235.6,235.05,235.27,5135.0
2021-01-25 13:45:00,235.33,235.5,235.17,235.23,5168.0,235.33,235.5,235.17,235.23,5168.0
2021-01-25 13:50:00,235.23,235.3,234.77,234.89,5724.0,235.23,235.3,234.77,234.89,5724.0
2021-01-25 13:55:00,234.89,235.22,234.87,235.22,12846.0,234.89,235.22,234.87,235.22,12846.0
2021-01-25 14:00:00,235.3,235.3,234.87,235.09,7414.0,235.3,235.3,234.87,235.09,7414.0
2021-01-25 14:05:00,235.22,235.27,234.93,235.09,7276.0,235.22,235.27,234.93,235.09,7276.0
2021-01-25 14:10:00,235.06,235.12,234.74,234.89,7864.0,235.06,235.12,234.74,234.89,7864.0
2021-01-25 14:15:00,234.77,235.03,234.56,234.97,7641.0,234.77,235.03,234.56,234.97,7641.0
2021-01-25 14:20:00,235.04,235.15,234.87,234.87,4116.0,235.04,235.15,234.87,234.87,4116.0
2021-01-25 14:25:00,235.04,235.04,234.17,234.2,3600.0,235.04,235.04,234.17,234.2,3600.0
2021-01-25 14:30:00,234.18,234.6,234.18,234.41,5849.0,234.18,234.6,234.18,234.41,5849.0
2021-01-25 14:35:00,234.33,234.72,234.33,234.72,6773.0,234.33,234.72,234.33,234.72,6773.0
2021-01-25 14:40:00,234.64,234.94,234.64,234.74,4250.0,234.64,234.94,234.64,234.74,4250.0
2021-01-25 14:45:00,234.67,234.69,234.36,234.45,6066.0,234.67,234.69,234.36,234.45,6066.0
2021-01-25 14:50:00,234.45,234.61,234.0,234.44,15810.0,234.45,234.61,234.0,234.44,15810.0
2021-01-25 14:55:00,234.5,234.69,234.47,234.5,5138.0,234.5,234.69,234.47,234.5,5138.0
2021-01-25 15:00:00,234.48,234.73,234.37,234.73,8838.0,234.48,234.73,234.37,234.73,8838.0
2021-01-25 15:05:00,234.68,235.01,234.61,234.99,11151.0,234.68,235.01,234.61,234.99,11151.0
2021-01-25 15:10:00,234.99,234.99,234.71,234.77,15339.0,234.99,234.99,234.71,234.77,15339.0
2021-01-25 15:15:00,234.76,235.15,234.6,235.15,21430.0,234.76,235.15,234.6,235.15,21430.0
2021-01-25 15:20:00,235.15,235.15,233.95,233.96,19519.0,235.15,235.15,233.95,233.96,19519.0
2021-01-25 15:25:00,233.81,234.6,233.81,234.15,15233.0,233.81,234.6,233.81,234.15,15233.0
2021-01-25 15:30:00,234.0,234.89,234.0,234.45,13593.0,234.0,234.89,234.0,234.45,13593.0
2021-01-25 15:35:00,234.53,234.78,234.52,234.78,17397.0,234.53,234.78,234.52,234.78,17397.0
2021-01-25 15:40:00,234.78,235.06,234.68,234.88,22421.0,234.78,235.06,234.68,234.88,22421.0
2021-01-25 15:45:00,234.91,235.09,234.21,234.21,16636.0,234.91,235.09,234.21,234.21,16636.0
2021-01-25 15:50:00,234.43,234.9,234.39,234.87,29904.0,234.43,234.9,234.39,234.87,29904.0
2021-01-25 15:55:00,234.85,235.08,234.63,235.0,55341.0,234.85,235.08,234.63,235.0,55341.0
2021-01-26 09:30:00,235.23,236.09,234.5,234.64,46150.0,235.23,236.09,234.5,234.64,46150.0
2021-01-26 09:35:00,234.75,235.05,234.47,234.83,10394.0,234.75,235.05,234.47,234.83,10394.0
2021-01-26 09:40:00,234.76,234.86,234.14,234.14,4063.0,234.76,234.86,234.14,234.14,4063.0
2021-01-26 09:45:00,234.08,234.29,233.4,233.46,5037.0,234.08,234.29,233.4,233.46,5037.0
2021-01-26 09:50:00,233.63,234.24,233.4,233.83,10313.0,233.63,234.24,233.4,233.83,10313.0
2021-01-26 09:55:00,233.91,234.06,233.06,233.19,10634.0,233.91,234.06,233.06,233.19,10634.0
2021-01-26 10:00:00,233.34,234.95,233.34,234.94,6594.0,233.34,234.95,233.34,234.94,6594.0
2021-01-26 10:05:00,235.01,235.52,234.09,234.52,27420.0,235.01,235.52,234.09,234.52,27420.0
2021-01-26 10:10:00,234.33,235.31,234.19,235.0,22032.0,234.33,235.31,234.19,235.0,22032.0
2021-01-26 10:15:00,234.87,235.65,234.29,235.4,94242.0,234.87,235.65,234.29,235.4,94242.0
2021-01-26 10:20:00,235.35,235.59,234.43,234.95,21511.0,235.35,235.59,234.43,234.95,21511.0
2021-01-26 10:25:00,235.08,235.47,234.86,235.42,6965.0,235.08,235.47,234.86,235.42,6965.0
2021-01-26 10:30:00,235.44,235.44,234.56,235.06,11804.0,235.44,235.44,234.56,235.06,11804.0
2021-01-26 10:35:00,235.19,235.2,234.53,234.72,7199.0,235.19,235.2,234.53,234.72,7199.0
2021-01-26 10:40:00,234.81,235.42,234.79,234.86,16769.0,234.81,235.42,234.79,234.86,16769.0
2021-01-26 10:45:00,234.9,235.64,234.59,235.64,7115.0,234.9,235.64,234.59,235.64,7115.0
2021-01-26 10:50:00,235.55,236.0,235.37,235.97,7858.0,235.55,236.0,235.37,235.97,7858.0
2021-01-26 10:55:00,236.15,236.56,236.05,236.31,9594.0,236.15,236.56,236.05,236.31,9594.0
2021-01-26 11:00:00,236.42,236.42,235.97,236.4,8506.0,236.42,236.42,235.97,236.4,8506.0
2021-01-26 11:05:00,236.32,236.47,234.86,234.86,16643.0,236.32,236.47,234.86,234.86,16643.0
2021-01-26 11:10:00,234.81,235.27,234.71,234.98,8150.0,234.81,235.27,234.71,234.98,8150.0
2021-01-26 11:15:00,235.08,235.73,235.08,235.49,56181.0,235.08,235.73,235.08,235.49,56181.0
2021-01-26 11:20:00,235.57,235.6,234.69,234.69,5473.0,235.57,235.6,234.69,234.69,5473.0
2021-01-26 11:25:00,234.77,234.78,234.41,234.61,12515.0,234.77,234.78,234.41,234.61,12515.0
2021-01-26 11:30:00,234.55,234.82,234.26,234.56,8699.0,234.55,234.82,234.26,234.56,8699.0
2021-01-26 11:35:00,234.56,234.71,234.4,234.55,10400.0,234.56,234.71,234.4,234.55,10400.0
2021-01-26 11:40:00,234.58,234.59,234.36,234.39,5501.0,234.58,234.59,234.36,234.39,5501.0
2021-01-26 11:45:00,234.32,234.64,234.22,234.57,19399.0,234.32,234.64,234.22,234.57,19399.0
2021-01-26 11:50:00,234.5,234.61,233.83,233.88,12099.0,234.5,234.61,233.83,233.88,12099.0
2021-01-26 11:55:00,233.74,234.07,233.25,233.28,15810.0,233.74,234.07,233.25,233.28,15810.0
2021-01-26 12:00:00,233.71,233.92,233.33,233.92,3296.0,233.71,233.92,233.33,233.92,3296.0
2021-01-26 12:05:00,233.86,233.98,233.35,233.4,4816.0,233.86,233.98,233.35,233.4,4816.0
2021-01-26 12:10:00,233.49,233.56,233.27,233.45,9825.0,233.49,233.56,233.27,233.45,9825.0
2021-01-26 12:15:00,233.45,233.57,233.25,233.54,3456.0,233.45,233.57,233.25,233.54,3456.0
2021-01-26 12:20:00,233.59,233.59,232.73,232.73,8109.0,233.59,233.59,232.73,232.73,8109.0
2021-01-26 12:25:00,232.92,233.17,232.77,233.16,3309.0,232.92,233.17,232.77,233.16,3309.0
2021-01-26 12:30:00,233.21,234.04,233.16,234.02,14190.0,233.21,234.04,233.16,234.02,14190.0
2021-01-26 12:35:00,234.18,234.41,233.98,234.14,6373.0,234.18,234.41,233.98,234.14,6373.0
2021-01-26 12:40:00,234.14,234.47,234.0,234.24,5319.0,234.14,234.47,234.0,234.24,5319.0
2021-01-26 12:45:00,234.26,234.38,234.24,234.31,1004.0,234.26,234.38,234.24,234.31,1004.0
2021-01-26 12:50:00,234.34,234.45,234.15,234.22,4524.0,234.34,234.45,234.15,234.22,4524.0
2021-01-26 12:55:00,234.24,234.36,233.81,234.19,5151.0,234.24,234.36,233.81,234.19,5151.0
2021-01-26 13:00:00,234.16,234.29,233.93,234.04,2091.0,234.16,234.29,233.93,234.04,2091.0
2021-01-26 13:05:00,234.0,234.3,233.97,234.21,1599.0,234.0,234.3,233.97,234.21,1599.0
2021-01-26 13:10:00,234.14,234.18,233.93,233.94,3157.0,234.14,234.18,233.93,233.94,3157.0
2021-01-26 13:15:00,234.19,234.29,233.99,234.27,3390.0,234.19,234.29,233.99,234.27,3390.0
2021-01-26 13:20:00,234.26,234.36,234.13,234.28,4346.0,234.26,234.36,234.13,234.28,4346.0
2021-01-26 13:25:00,234.28,234.35,234.04,234.18,3425.0,234.28,234.35,234.04,234.18,3425.0
2021-01-26 13:30:00,234.27,234.32,233.99,234.29,3620.0,234.27,234.32,233.99,234.29,3620.0
2021-01-26 13:35:00,234.24,234.73,234.15,234.64,20984.0,234.24,234.73,234.15,234.64,20984.0
2021-01-26 13:40:00,234.62,234.68,234.53,234.6,2694.0,234.62,234.68,234.53,234.6,2694.0
2021-01-26 13:45:00,234.66,234.66,234.43,234.48,2687.0,234.66,234.66,234.43,234.48,2687.0
2021-01-26 13:50:00,234.57,235.07,234.5,235.05,4415.0,234.57,235.07,234.5,235.05,4415.0
2021-01-26 13:55:00,234.97,234.97,234.73,234.76,1943.0,234.97,234.97,234.73,234.76,1943.0
2021-01-26 14:00:00,234.69,234.69,234.44,234.5,2210.0,234.69,234.69,234.44,234.5,2210.0
2021-01-26 14:05:00,234.44,234.64,234.43,234.47,2515.0,234.44,234.64,234.43,234.47,2515.0
2021-01-26 14:10:00,234.36,234.8,234.25,234.8,5515.0,234.36,234.8,234.25,234.8,5515.0
2021-01-26 14:15:00,234.76,234.77,234.51,234.67,2909.0,234.76,234.77,234.51,234.67,2909.0
2021-01-26 14:20:00,234.74,234.8,234.7,234.75,2819.0,234.74,234.8,234.7,234.75,2819.0
2021-01-26 14:25:00,234.8,234.8,234.27,234.64,6696.0,234.8,234.8,234.27,234.64,6696.0
2021-01-26 14:30:00,234.67,234.74,234.58,234.61,3397.0,234.67,234.74,234.58,234.61,3397.0
2021-01-26 14:35:00,234.68,234.75,234.57,234.58,3000.0,234.68,234.75,234.57,234.58,3000.0
2021-01-26 14:40:00,234.54,234.66,234.29,234.46,7788.0,234.54,234.66,234.29,234.46,7788.0
2021-01-26 14:45:00,234.4,234.44,234.25,234.36,7631.0,234.4,234.44,234.25,234.36,7631.0
2021-01-26 14:50:00,234.34,234.47,234.17,234.47,14262.0,234.34,234.47,234.17,234.47,14262.0
2021-01-26 14:55:00,234.49,234.64,234.39,234.63,9126.0,234.49,234.64,234.39,234.63,9126.0
2021-01-26 15:00:00,234.58,235.12,234.53,234.93,8638.0,234.58,235.12,234.53,234.93,8638.0
2021-01-26 15:05:00,234.89,234.89,234.29,234.56,7357.0,234.89,234.89,234.29,234.56,7357.0
2021-01-26 15:10:00,234.6,234.82,234.54,234.82,4133.0,234.6,234.82,234.54,234.82,4133.0
2021-01-26 15:15:00,234.82,234.82,234.39,234.59,8647.0,234.82,234.82,234.39,234.59,8647.0
2021-01-26 15:20:00,234.57,234.6,234.15,234.54,22458.0,234.57,234.6,234.15,234.54,22458.0
2021-01-26 15:25:00,234.44,235.05,234.44,235.05,33591.0,234.44,235.05,234.44,235.05,33591.0
2021-01-26 15:30:00,235.07,235.18,234.75,234.81,15947.0,235.07,235.18,234.75,234.81,15947.0
2021-01-26 15:35:00,234.8,234.96,234.75,234.81,21993.0,234.8,234.96,234.75,234.81,21993.0
2021-01-26 15:40:00,234.78,234.9,234.14,234.62,23827.0,234.78,234.9,234.14,234.62,23827.0
2021-01-26 15:45:00,234.61,234.85,234.5,234.54,13863.0,234.61,234.85,234.5,234.54,13863.0
2021-01-26 15:50:00,234.61,235.54,234.61,235.49,51021.0,234.61,235.54,234.61,235.49,51021.0
2021-01-26 15:55:00,235.55,235.75,235.18,235.6,111271.0,235.55,235.75,235.18,235.6,111271.0
2021-01-27 09:30:00,229.17,232.47,228.95,229.55,115261.0,229.17,232.47,228.95,229.55,115261.0
2021-01-27 09:35:00,228.87,228.87,226.51,226.67,22415.0,228.87,228.87,226.51,226.67,22415.0
2021-01-27 09:40:00,226.67,229.75,226.4,229.75,46419.0,226.67,229.75,226.4,229.75,46419.0
2021-01-27 09:45:00,229.57,229.57,226.83,227.19,14348.0,229.57,229.57,226.83,227.19,14348.0
2021-01-27 09:50:00,227.23,228.0,226.92,227.5,78274.0,227.23,228.0,226.92,227.5,78274.0
2021-01-27 09:55:00,227.46,227.97,226.59,227.31,54469.0,227.46,227.97,226.59,227.31,54469.0
2021-01-27 10:00:00,227.26,227.26,226.37,226.65,41106.0,227.26,227.26,226.37,226.65,41106.0
2021-01-27 10:05:00,226.75,228.15,226.54,227.02,94642.0,226.75,228.15,226.54,227.02,94642.0
2021-01-27 10:10:00,227.25,228.57,227.02,227.79,12366.0,227.25,228.57,227.02,227.79,12366.0
2021-01-27 10:15:00,227.74,227.97,226.95,227.79,28691.0,227.74,227.97,226.95,227.79,28691.0
2021-01-27 10:20:00,227.84,228.54,227.55,228.46,23519.0,227.84,228.54,227.55,228.46,23519.0
2021-01-27 10:25:00,228.37,229.74,228.0,228.83,19137.0,228.37,229.74,228.0,228.83,19137.0
2021-01-27 10:30:00,228.79,228.91,227.59,228.03,16598.0,228.79,228.91,227.59,228.03,16598.0
2021-01-27 10:35:00,228.23,228.23,227.27,227.83,11502.0,228.23,228.23,227.27,227.83,11502.0
2021-01-27 10:40:00,227.83,228.81,227.63,228.38,40840.0,227.83,228.81,227.63,228.38,40840.0
2021-01-27 10:45:00,228.29,229.63,228.19,229.24,8505.0,228.29,229.63,228.19,229.24,8505.0
2021-01-27 10:50:00,229.28,230.9,229.11,230.56,8825.0,229.28,230.9,229.11,230.56,8825.0
2021-01-27 10:55:00,230.29,230.56,229.47,229.81,8819.0,230.29,230.56,229.47,229.81,8819.0
2021-01-27 11:00:00,229.79,229.79,228.34,228.69,7996.0,229.79,229.79,228.34,228.69,7996.0
2021-01-27 11:05:00,228.79,229.23,228.69,228.9,52318.0,228.79,229.23,228.69,228.9,52318.0
2021-01-27 11:10:00,228.96,228.99,228.25,228.41,10961.0,228.96,228.99,228.25,228.41,10961.0
2021-01-27 11:15:00,228.31,228.32,226.87,227.04,14230.0,228.31,228.32,226.87,227.04,14230.0
2021-01-27 11:20:00,226.99,227.16,226.65,227.05,20783.0,226.99,227.16,226.65,227.05,20783.0
2021-01-27 11:25:00,226.98,227.5,226.84,227.37,11970.0,226.98,227.5,226.84,227.37,11970.0
2021-01-27 11:30:00,227.38,227.68,226.61,226.62,13064.0,227.38,227.68,226.61,226.62,13064.0
2021-01-27 11:35:00,226.68,226.99,226.47,226.47,15535.0,226.68,226.99,226.47,226.47,15535.0
2021-01-27 11:40:00,226.4,226.74,226.07,226.17,62151.0,226.4,226.74,226.07,226.17,62151.0
2021-01-27 11:45:00,226.13,226.95,225.55,225.75,14102.0,226.13,226.95,225.55,225.75,14102.0
2021-01-27 11:50:00,225.7,226.7,225.44,226.08,18425.0,225.7,226.7,225.44,226.08,18425.0
2021-01-27 11:55:00,226.0,226.0,225.14,225.23,11035.0,226.0,226.0,225.14,225.23,11035.0
2021-01-27 12:00:00,225.3,225.47,224.65,224.74,12341.0,225.3,225.47,224.65,224.74,12341.0
2021-01-27 12:05:00,224.74,225.49,224.74,225.43,7701.0,224.74,225.49,224.74,225.43,7701.0
2021-01-27 12:10:00,225.43,226.19,225.28,225.97,7403.0,225.43,226.19,225.28,225.97,7403.0
2021-01-27 12:15:00,226.04,226.75,225.89,226.75,7508.0,226.04,226.75,225.89,226.75,7508.0
2021-01-27 12:20:00,226.76,227.41,226.68,227.31,8585.0,226.76,227.41,226.68,227.31,8585.0
2021-01-27 12:25:00,227.25,227.33,226.8,227.2,6639.0,227.25,227.33,226.8,227.2,6639.0
2021-01-27 12:30:00,227.16,227.16,226.62,226.79,3136.0,227.16,227.16,226.62,226.79,3136.0
2021-01-27 12:35:00,226.99,227.11,226.53,227.11,3249.0,226.99,227.11,226.53,227.11,3249.0
2021-01-27 12:40:00,227.18,227.84,227.18,227.69,4149.0,227.18,227.84,227.18,227.69,4149.0
2021-01-27 12:45:00,227.74,227.77,227.46,227.74,4523.0,227.74,227.77,227.46,227.74,4523.0
2021-01-27 12:50:00,227.87,228.13,227.63,227.71,6831.0,227.87,228.13,227.63,227.71,6831.0
2021-01-27 12:55:00,227.82,227.88,227.5,227.5,1650.0,227.82,227.88,227.5,227.5,1650.0
2021-01-27 13:00:00,227.23,228.3,227.23,227.79,2581.0,227.23,228.3,227.23,227.79,2581.0
2021-01-27 13:05:00,227.86,227.9,227.04,227.05,4861.0,227.86,227.9,227.04,227.05,4861.0
2021-01-27 13:10:00,227.16,227.51,226.72,227.11,5557.0,227.16,227.51,226.72,227.11,5557.0
2021-01-27 13:15:00,227.03,227.07,226.49,226.79,3924.0,227.03,227.07,226.49,226.79,3924.0
2021-01-27 13:20:00,226.73,227.02,226.56,226.94,3632.0,226.73,227.02,226.56,226.94,3632.0
2021-01-27 13:25:00,227.0,227.67,227.0,227.36,5920.0,227.0,227.67,227.0,227.36,5920.0
2021-01-27 13:30:00,227.36,227.52,227.06,227.24,5608.0,227.36,227.52,227.06,227.24,5608.0
2021-01-27 13:35:00,227.24,227.24,227.0,227.0,1815.0,227.24,227.24,227.0,227.0,1815.0
2021-01-27 13:40:00,226.79,226.95,226.32,226.32,4958.0,226.79,226.95,226.32,226.32,4958.0
2021-01-27 13:45:00,226.28,226.65,226.18,226.43,5024.0,226.28,226.65,226.18,226.43,5024.0
2021-01-27 13:50:00,226.66,227.19,226.59,227.19,5729.0,226.66,227.19,226.59,227.19,5729.0
2021-01-27 13:55:00,227.2,227.21,226.56,226.77,4849.0,227.2,227.21,226.56,226.77,4849.0
2021-01-27 14:00:00,226.99,227.37,226.83,227.3,5268.0,226.99,227.37,226.83,227.3,5268.0
2021-01-27 14:05:00,226.9,227.07,226.87,226.89,7193.0,226.9,227.07,226.87,226.89,7193.0
2021-01-27 14:10:00,227.0,227.02,226.15,226.15,15197.0,227.0,227.02,226.15,226.15,15197.0
2021-01-27 14:15:00,226.24,226.44,225.7,225.73,14431.0,226.24,226.44,225.7,225.73,14431.0
2021-01-27 14:20:00,225.75,226.0,225.66,225.99,14091.0,225.75,226.0,225.66,225.99,14091.0
2021-01-27 14:25:00,225.67,225.73,225.09,225.12,11920.0,225.67,225.73,225.09,225.12,11920.0
2021-01-27 14:30:00,225.12,225.2,224.4,224.46,16995.0,225.12,225.2,224.4,224.46,16995.0
2021-01-27 14:35:00,224.5,224.6,224.12,224.39,19656.0,224.5,224.6,224.12,224.39,19656.0
2021-01-27 14:40:00,224.37,225.01,224.04,225.01,29726.0,224.37,225.01,224.04,225.01,29726.0
2021-01-27 14:45:00,225.0,225.2,224.0,224.16,15558.0,225.0,225.2,224.0,224.16,15558.0
2021-01-27 14:50:00,224.23,224.44,223.02,223.02,25005.0,224.23,224.44,223.02,223.02,25005.0
2021-01-27 14:55:00,223.27,223.43,222.54,222.73,25231.0,223.27,223.43,222.54,222.73,25231.0
2021-01-27 15:00:00,222.72,223.64,222.62,223.4,17708.0,222.72,223.64,222.62,223.4,17708.0
2021-01-27 15:05:00,223.4,223.57,222.61,222.61,12261.0,223.4,223.57,222.61,222.61,12261.0
2021-01-27 15:10:00,222.69,222.99,222.19,222.95,12864.0,222.69,222.99,222.19,222.95,12864.0
2021-01-27 15:15:00,222.81,223.16,222.41,222.45,9945.0,222.81,223.16,222.41,222.45,9945.0
2021-01-27 15:20:00,222.44,222.61,221.92,221.97,12084.0,222.44,222.61,221.92,221.97,12084.0
2021-01-27 15:25:00,222.02,222.83,221.46,221.7,19716.0,222.02,222.83,221.46,221.7,19716.0
2021-01-27 15:30:00,221.74,222.09,221.4,221.55,25096.0,221.74,222.09,221.4,221.55,25096.0
2021-01-27 15:35:00,221.62,222.23,221.26,222.19,18640.0,221.62,222.23,221.26,222.19,18640.0
2021-01-27 15:40:00,222.13,222.74,221.91,222.57,25985.0,222.13,222.74,221.91,222.57,25985.0
2021-01-27 15:45:00,222.54,223.03,222.32,222.89,18754.0,222.54,223.03,222.32,222.89,18754.0
2021-01-27 15:50:00,222.84,223.48,222.33,222.54,53080.0,222.84,223.48,222.33,222.54,53080.0
2021-01-27 15:55:00,222.41,224.35,222.31,223.41,178275.0,222.41,224.35,222.31,223.41,178275.0
2021-01-28 09:30:00,223.56,225.98,223.56,225.25,46748.0,223.56,225.98,223.56,225.25,46748.0
2021-01-28 09:35:00,225.69,227.02,225.26,226.32,8780.0,225.69,227.02,225.26,226.32,8780.0
2021-01-28 09:40:00,226.41,226.41,224.28,225.66,8856.0,226.41,226.41,224.28,225.66,8856.0
2021-01-28 09:45:00,224.96,225.72,224.94,225.04,14980.0,224.96,225.72,224.94,225.04,14980.0
2021-01-28 09:50:00,225.03,226.91,224.82,226.36,14560.0,225.03,226.91,224.82,226.36,14560.0
2021-01-28 09:55:00,226.04,226.2,224.86,225.06,8410.0,226.04,226.2,224.86,225.06,8410.0
2021-01-28 10:00:00,225.65,225.67,224.22,224.22,10659.0,225.65,225.67,224.22,224.22,10659.0
2021-01-28 10:05:00,224.31,224.96,224.23,224.96,3628.0,224.31,224.96,224.23,224.96,3628.0
2021-01-28 10:10:00,224.68,225.2,224.36,224.36,6842.0,224.68,225.2,224.36,224.36,6842.0
2021-01-28 10:15:00,224.74,226.21,224.69,225.58,19645.0,224.74,226.21,224.69,225.58,19645.0
2021-01-28 10:20:00,225.29,225.29,224.16,224.17,12230.0,225.29,225.29,224.16,224.17,12230.0
2021-01-28 10:25:00,224.16,224.46,223.81,224.03,14006.0,224.16,224.46,223.81,224.03,14006.0
2021-01-28 10:30:00,224.24,224.37,222.8,223.96,19524.0,224.24,224.37,222.8,223.96,19524.0
2021-01-28 10:35:00,223.66,223.67,223.04,223.23,7075.0,223.66,223.67,223.04,223.23,7075.0
2021-01-28 10:40:00,223.0,223.08,221.79,223.02,11751.0,223.0,223.08,221.79,223.02,11751.0
2021-01-28 10:45:00,223.04,224.51,223.04,224.43,17309.0,223.04,224.51,223.04,224.43,17309.0
2021-01-28 10:50:00,224.6,225.29,224.12,224.24,7191.0,224.6,225.29,224.12,224.24,7191.0
2021-01-28 10:55:00,224.34,225.45,224.04,225.33,16705.0,224.34,225.45,224.04,225.33,16705.0
2021-01-28 11:00:00,225.58,225.58,224.67,224.76,6000.0,225.58,225.58,224.67,224.76,6000.0
2021-01-28 11:05:00,224.78,225.2,224.69,225.19,9600.0,224.78,225.2,224.69,225.19,9600.0
2021-01-28 11:10:00,225.12,225.63,224.97,225.38,10510.0,225.12,225.63,224.97,225.38,10510.0
2021-01-28 11:15:00,225.28,225.28,224.2,224.35,5688.0,225.28,225.28,224.2,224.35,5688.0
2021-01-28 11:20:00,224.45,225.27,224.25,225.15,11774.0,224.45,225.27,224.25,225.15,11774.0
2021-01-28 11:25:00,225.15,225.58,224.83,225.06,48538.0,225.15,225.58,224.83,225.06,48538.0
2021-01-28 11:30:00,224.97,225.79,224.71,225.54,10146.0,224.97,225.79,224.71,225.54,10146.0
2021-01-28 11:35:00,225.43,226.33,225.3,226.29,26946.0,225.43,226.33,225.3,226.29,26946.0
2021-01-28 11:40:00,226.16,226.25,225.26,225.41,4000.0,226.16,226.25,225.26,225.41,4000.0
2021-01-28 11:45:00,225.59,225.88,225.22,225.6,6600.0,225.59,225.88,225.22,225.6,6600.0
2021-01-28 11:50:00,225.68,225.93,225.68,225.89,3251.0,225.68,225.93,225.68,225.89,3251.0
2021-01-28 11:55:00,225.94,226.61,225.94,226.61,8934.0,225.94,226.61,225.94,226.61,8934.0
2021-01-28 12:00:00,226.69,227.04,226.41,226.87,15967.0,226.69,227.04,226.41,226.87,15967.0
2021-01-28 12:05:00,226.79,227.42,226.78,227.4,15200.0,226.79,227.42,226.78,227.4,15200.0
2021-01-28 12:10:00,227.58,227.59,226.83,227.17,8356.0,227.58,227.59,226.83,227.17,8356.0
2021-01-28 12:15:00,227.4,227.52,227.04,227.19,5923.0,227.4,227.52,227.04,227.19,5923.0
2021-01-28 12:20:00,227.31,227.73,226.87,227.73,7372.0,227.31,227.73,226.87,227.73,7372.0
2021-01-28 12:25:00,227.59,227.82,227.53,227.79,3717.0,227.59,227.82,227.53,227.79,3717.0
2021-01-28 12:30:00,227.91,228.62,227.83,228.29,103332.0,227.91,228.62,227.83,228.29,103332.0
2021-01-28 12:35:00,228.21,228.37,227.77,227.77,10483.0,228.21,228.37,227.77,227.77,10483.0
2021-01-28 12:40:00,227.82,228.28,227.75,228.28,5680.0,227.82,228.28,227.75,228.28,5680.0
2021-01-28 12:45:00,228.31,229.05,228.11,228.84,4651.0,228.31,229.05,228.11,228.84,4651.0
2021-01-28 12:50:00,228.93,229.22,228.26,228.4,5096.0,228.93,229.22,228.26,228.4,5096.0
2021-01-28 12:55:00,228.49,228.65,228.1,228.2,15040.0,228.49,228.65,228.1,228.2,15040.0
2021-01-28 13:00:00,228.14,228.68,227.91,228.62,6574.0,228.14,228.68,227.91,228.62,6574.0
2021-01-28 13:05:00,228.58,228.65,228.09,228.28,4399.0,228.58,228.65,228.09,228.28,4399.0
2021-01-28 13:10:00,228.36,228.53,227.95,228.47,8072.0,228.36,228.53,227.95,228.47,8072.0
2021-01-28 13:15:00,228.46,229.17,228.41,228.97,34846.0,228.46,229.17,228.41,228.97,34846.0
2021-01-28 13:20:00,229.11,229.35,228.74,228.81,7945.0,229.11,229.35,228.74,228.81,7945.0
2021-01-28 13:25:00,228.98,229.09,228.62,228.76,5850.0,228.98,229.09,228.62,228.76,5850.0
2021-01-28 13:30:00,228.72,229.09,228.65,228.69,5886.0,228.72,229.09,228.65,228.69,5886.0
2021-01-28 13:35:00,228.68,229.77,228.61,229.77,11391.0,228.68,229.77,228.61,229.77,11391.0
2021-01-28 13:40:00,229.73,230.22,229.32,229.62,9094.0,229.73,230.22,229.32,229.62,9094.0
2021-01-28 13:45:00,229.62,229.65,229.14,229.45,11179.0,229.62,229.65,229.14,229.45,11179.0
2021-01-28 13:50:00,229.45,229.6,229.11,229.25,12354.0,229.45,229.6,229.11,229.25,12354.0
2021-01-28 13:55:00,229.25,229.35,228.77,229.21,7103.0,229.25,229.35,228.77,229.21,7103.0
2021-01-28 14:00:00,229.27,229.64,228.98,229.15,11906.0,229.27,229.64,228.98,229.15,11906.0
2021-01-28 14:05:00,229.14,229.18,228.5,228.65,11051.0,229.14,229.18,228.5,228.65,11051.0
2021-01-28 14:10:00,228.79,228.79,228.5,228.51,14806.0,228.79,228.79,228.5,228.51,14806.0
2021-01-28 14:15:00,228.49,228.61,228.3,228.37,14331.0,228.49,228.61,228.3,228.37,14331.0
2021-01-28 14:20:00,228.38,228.47,228.22,228.25,19451.0,228.38,228.47,228.22,228.25,19451.0
2021-01-28 14:25:00,228.33,228.82,228.29,228.64,22804.0,228.33,228.82,228.29,228.64,22804.0
2021-01-28 14:30:00,228.64,228.81,228.33,228.56,8457.0,228.64,228.81,228.33,228.56,8457.0
2021-01-28 14:35:00,228.48,228.55,228.19,228.53,8860.0,228.48,228.55,228.19,228.53,8860.0
2021-01-28 14:40:00,228.44,228.74,228.16,228.67,19629.0,228.44,228.74,228.16,228.67,19629.0
2021-01-28 14:45:00,228.72,228.72,228.43,228.67,5805.0,228.72,228.72,228.43,228.67,5805.0
2021-01-28 14:50:00,228.63,228.92,228.04,228.05,14950.0,228.63,228.92,228.04,228.05,14950.0
2021-01-28 14:55:00,228.0,228.34,227.65,228.19,8475.0,228.0,228.34,227.65,228.19,8475.0
2021-01-28 15:00:00,228.19,228.75,227.91,228.57,39208.0,228.19,228.75,227.91,228.57,39208.0
2021-01-28 15:05:00,228.47,228.8,228.47,228.6,16074.0,228.47,228.8,228.47,228.6,16074.0
2021-01-28 15:10:00,228.7,228.82,228.5,228.62,18214.0,228.7,228.82,228.5,228.62,18214.0
2021-01-28 15:15:00,228.72,228.89,228.26,228.47,26215.0,228.72,228.89,228.26,228.47,26215.0
2021-01-28 15:20:00,228.53,228.88,228.37,228.75,37424.0,228.53,228.88,228.37,228.75,37424.0
2021-01-28 15:25:00,228.73,229.13,228.6,228.61,12121.0,228.73,229.13,228.6,228.61,12121.0
2021-01-28 15:30:00,228.6,229.24,228.4,228.64,20733.0,228.6,229.24,228.4,228.64,20733.0
2021-01-28 15:35:00,228.6,229.26,228.46,229.11,31528.0,228.6,229.26,228.46,229.11,31528.0
2021-01-28 15:40:00,228.96,229.2,228.52,228.7,17505.0,228.96,229.2,228.52,228.7,17505.0
2021-01-28 15:45:00,228.73,228.87,228.34,228.81,21747.0,228.73,228.87,228.34,228.81,21747.0
2021-01-28 15:50:00,228.71,229.29,228.13,228.75,57971.0,228.71,229.29,228.13,228.75,57971.0
2021-01-28 15:55:00,228.6,228.65,227.78,228.61,98804.0,228.6,228.65,227.78,228.61,98804.0
2021-01-29 09:30:00,225.94,227.67,225.5,227.56,38225.0,225.94,227.67,225.5,227.56,38225.0
2021-01-29 09:35:00,226.63,226.75,224.13,224.13,22149.0,226.63,226.75,224.13,224.13,22149.0
2021-01-29 09:40:00,224.26,224.53,223.37,224.53,17695.0,224.26,224.53,223.37,224.53,17695.0
2021-01-29 09:45:00,224.27,226.46,224.27,225.02,7206.0,224.27,226.46,224.27,225.02,7206.0
2021-01-29 09:50:00,225.01,225.96,225.01,225.48,6499.0,225.01,225.96,225.01,225.48,6499.0
2021-01-29 09:55:00,225.6,226.29,225.32,225.33,13784.0,225.6,226.29,225.32,225.33,13784.0
2021-01-29 10:00:00,225.49,225.95,224.83,225.95,9323.0,225.49,225.95,224.83,225.95,9323.0
2021-01-29 10:05:00,225.78,227.05,225.33,227.05,12644.0,225.78,227.05,225.33,227.05,12644.0
2021-01-29 10:10:00,227.09,227.25,226.58,226.61,3970.0,227.09,227.25,226.58,226.61,3970.0
2021-01-29 10:15:00,226.63,227.48,226.55,227.06,9441.0,226.63,227.48,226.55,227.06,9441.0
2021-01-29 10:20:00,227.24,227.44,226.97,227.36,6553.0,227.24,227.44,226.97,227.36,6553.0
2021-01-29 10:25:00,227.27,227.75,226.99,227.75,7512.0,227.27,227.75,226.99,227.75,7512.0
2021-01-29 10:30:00,227.78,227.93,227.07,227.72,7902.0,227.78,227.93,227.07,227.72,7902.0
2021-01-29 10:35:00,227.83,227.83,226.82,227.09,4524.0,227.83,227.83,226.82,227.09,4524.0
2021-01-29 10:40:00,227.09,227.09,225.9,225.94,5396.0,227.09,227.09,225.9,225.94,5396.0
2021-01-29 10:45:00,225.98,226.63,225.49,226.35,5699.0,225.98,226.63,225.49,226.35,5699.0
2021-01-29 10:50:00,226.36,227.37,226.18,226.72,11313.0,226.36,227.37,226.18,226.72,11313.0
2021-01-29 10:55:00,226.92,227.17,226.79,227.04,4314.0,226.92,227.17,226.79,227.04,4314.0
2021-01-29 11:00:00,227.15,227.32,226.57,226.61,6291.0,227.15,227.32,226.57,226.61,6291.0
2021-01-29 11:05:00,226.45,226.67,226.2,226.52,3953.0,226.45,226.67,226.2,226.52,3953.0
2021-01-29 11:10:00,226.12,226.16,224.98,225.23,6311.0,226.12,226.16,224.98,225.23,6311.0
2021-01-29 11:15:00,225.14,225.35,224.82,225.29,10500.0,225.14,225.35,224.82,225.29,10500.0
2021-01-29 11:20:00,225.09,225.96,224.94,225.71,18839.0,225.09,225.96,224.94,225.71,18839.0
2021-01-29 11:25:00,225.43,226.57,225.17,225.17,13532.0,225.43,226.57,225.17,225.17,13532.0
2021-01-29 11:30:00,224.96,225.98,224.96,225.54,13514.0,224.96,225.98,224.96,225.54,13514.0
2021-01-29 11:35:00,225.49,225.69,224.87,225.31,15501.0,225.49,225.69,224.87,225.31,15501.0
2021-01-29 11:40:00,225.46,225.81,225.25,225.41,5990.0,225.46,225.81,225.25,225.41,5990.0
2021-01-29 11:45:00,225.38,225.38,225.03,225.23,4418.0,225.38,225.38,225.03,225.23,4418.0
2021-01-29 11:50:00,225.09,225.58,225.03,225.58,2937.0,225.09,225.58,225.03,225.58,2937.0
2021-01-29 11:55:00,225.55,226.19,225.55,226.17,4214.0,225.55,226.19,225.55,226.17,4214.0
2021-01-29 12:00:00,226.15,226.42,225.95,226.3,3640.0,226.15,226.42,225.95,226.3,3640.0
2021-01-29 12:05:00,226.08,226.22,225.5,225.93,7776.0,226.08,226.22,225.5,225.93,7776.0
2021-01-29 12:10:00,225.82,226.44,225.81,225.88,7424.0,225.82,226.44,225.81,225.88,7424.0
2021-01-29 12:15:00,225.63,225.73,224.85,225.16,20086.0,225.63,225.73,224.85,225.16,20086.0
2021-01-29 12:20:00,225.21,225.31,224.54,224.54,15283.0,225.21,225.31,224.54,224.54,15283.0
2021-01-29 12:25:00,224.5,224.86,224.03,224.31,13691.0,224.5,224.86,224.03,224.31,13691.0
2021-01-29 12:30:00,224.3,224.93,224.0,224.04,19919.0,224.3,224.93,224.0,224.04,19919.0
2021-01-29 12:35:00,224.04,224.21,223.6,223.68,22810.0,224.04,224.21,223.6,223.68,22810.0
2021-01-29 12:40:00,223.77,224.13,223.22,223.54,8835.0,223.77,224.13,223.22,223.54,8835.0
2021-01-29 12:45:00,223.32,223.79,222.8,223.69,48017.0,223.32,223.79,222.8,223.69,48017.0
2021-01-29 12:50:00,223.68,225.53,223.56,224.97,108821.0,223.68,225.53,223.56,224.97,108821.0
2021-01-29 12:55:00,225.11,225.27,224.58,224.85,78539.0,225.11,225.27,224.58,224.85,78539.0
2021-01-29 13:00:00,224.84,225.42,224.84,225.4,53121.0,224.84,225.42,224.84,225.4,53121.0
2021-01-29 13:05:00,225.27,225.31,225.0,225.12,32752.0,225.27,225.31,225.0,225.12,32752.0
2021-01-29 13:10:00,225.12,225.35,224.76,225.11,77531.0,225.12,225.35,224.76,225.11,77531.0
2021-01-29 13:15:00,225.05,225.39,224.98,225.28,71175.0,225.05,225.39,224.98,225.28,71175.0
2021-01-29 13:20:00,225.21,225.76,224.52,225.23,30472.0,225.21,225.76,224.52,225.23,30472.0
2021-01-29 13:25:00,225.23,226.8,225.08,226.67,54746.0,225.23,226.8,225.08,226.67,54746.0
2021-01-29 13:30:00,226.67,226.67,225.41,225.92,24658.0,226.67,226.67,225.41,225.92,24658.0
2021-01-29 13:35:00,225.67,226.04,224.81,224.93,15814.0,225.67,226.04,224.81,224.93,15814.0
2021-01-29 13:40:00,224.92,225.35,224.65,224.96,14536.0,224.92,225.35,224.65,224.96,14536.0
2021-01-29 13:45:00,225.15,225.72,224.22,224.71,10373.0,225.15,225.72,224.22,224.71,10373.0
2021-01-29 13:50:00,224.57,225.03,224.12,224.72,49724.0,224.57,225.03,224.12,224.72,49724.0
2021-01-29 13:55:00,224.78,224.88,224.37,224.78,63376.0,224.78,224.88,224.37,224.78,63376.0
2021-01-29 14:00:00,224.74,225.28,224.41,224.95,30001.0,224.74,225.28,224.41,224.95,30001.0
2021-01-29 14:05:00,224.99,225.53,224.7,225.5,10071.0,224.99,225.53,224.7,225.5,10071.0
2021-01-29 14:10:00,225.52,226.35,225.44,226.24,8400.0,225.52,226.35,225.44,226.24,8400.0
2021-01-29 14:15:00,226.15,227.0,225.73,226.72,38386.0,226.15,227.0,225.73,226.72,38386.0
2021-01-29 14:20:00,226.93,227.13,226.46,227.13,76081.0,226.93,227.13,226.46,227.13,76081.0
2021-01-29 14:25:00,227.09,227.24,226.6,226.95,18628.0,227.09,227.24,226.6,226.95,18628.0
2021-01-29 14:30:00,226.95,226.95,225.76,226.06,26870.0,226.95,226.95,225.76,226.06,26870.0
2021-01-29 14:35:00,225.95,226.8,225.87,226.54,38722.0,225.95,226.8,225.87,226.54,38722.0
2021-01-29 14:40:00,226.44,227.0,226.3,226.59,19282.0,226.44,227.0,226.3,226.59,19282.0
2021-01-29 14:45:00,226.58,226.68,226.06,226.14,14321.0,226.58,226.68,226.06,226.14,14321.0
2021-01-29 14:50:00,226.28,226.42,226.04,226.07,7628.0,226.28,226.42,226.04,226.07,7628.0
2021-01-29 14:55:00,226.06,226.41,225.86,226.04,10452.0,226.06,226.41,225.86,226.04,10452.0
2021-01-29 15:00:00,225.99,227.19,225.9,227.19,14586.0,225.99,227.19,225.9,227.19,14586.0
2021-01-29 15:05:00,227.08,227.68,227.05,227.61,21294.0,227.08,227.68,227.05,227.61,21294.0
2021-01-29 15:10:00,227.61,228.56,227.61,228.56,42333.0,227.61,228.56,227.61,228.56,42333.0
2021-01-29 15:15:00,228.58,228.69,227.3,228.29,32755.0,228.58,228.69,227.3,228.29,32755.0
2021-01-29 15:20:00,228.29,228.63,228.14,228.55,26640.0,228.29,228.63,228.14,228.55,26640.0
2021-01-29 15:25:00,228.51,228.81,227.05,227.45,38808.0,228.51,228.81,227.05,227.45,38808.0
2021-01-29 15:30:00,227.41,227.9,227.3,227.8,28650.0,227.41,227.9,227.3,227.8,28650.0
2021-01-29 15:35:00,227.82,227.86,227.1,227.43,23071.0,227.82,227.86,227.1,227.43,23071.0
2021-01-29 15:40:00,227.41,227.93,227.37,227.84,31371.0,227.41,227.93,227.37,227.84,31371.0
2021-01-29 15:45:00,227.79,227.79,227.08,227.42,70892.0,227.79,227.79,227.08,227.42,70892.0
2021-01-29 15:50:00,227.62,228.83,227.52,228.66,60187.0,227.62,228.83,227.52,228.66,60187.0
2021-01-29 15:55:00,228.6,228.99,227.33,227.53,103121.0,228.6,228.99,227.33,227.53,103121.0
2021-02-01 09:30:00,228.52,233.07,228.52,232.66,43403.0,228.52,233.07,228.52,232.66,43403.0
2021-02-01 09:35:00,232.7,234.17,232.24,233.74,14481.0,232.7,234.17,232.24,233.74,14481.0
2021-02-01 09:40:00,233.43,234.5,233.35,234.19,45521.0,233.43,234.5,233.35,234.19,45521.0
2021-02-01 09:45:00,234.3,234.86,234.08,234.7,29950.0,234.3,234.86,234.08,234.7,29950.0
2021-02-01 09:50:00,234.7,235.67,234.69,235.4,52830.0,234.7,235.67,234.69,235.4,52830.0
2021-02-01 09:55:00,235.42,236.88,235.4,236.35,38762.0,235.42,236.88,235.4,236.35,38762.0
2021-02-01 10:00:00,236.08,237.69,235.41,237.16,32178.0,236.08,237.69,235.41,237.16,32178.0
2021-02-01 10:05:00,237.2,237.21,236.25,236.97,39927.0,237.2,237.21,236.25,236.97,39927.0
2021-02-01 10:10:00,236.98,237.61,236.95,237.13,15234.0,236.98,237.61,236.95,237.13,15234.0
2021-02-01 10:15:00,237.19,237.88,237.17,237.56,30667.0,237.19,237.88,237.17,237.56,30667.0
2021-02-01 10:20:00,237.53,239.02,237.53,238.75,34081.0,237.53,239.02,237.53,238.75,34081.0
2021-02-01 10:25:00,238.4,238.7,237.66,238.66,41818.0,238.4,238.7,237.66,238.66,41818.0
2021-02-01 10:30:00,238.62,238.63,237.82,238.13,26200.0,238.62,238.63,237.82,238.13,26200.0
2021-02-01 10:35:00,238.17,238.31,237.69,238.0,71057.0,238.17,238.31,237.69,238.0,71057.0
2021-02-01 10:40:00,238.01,238.01,236.74,237.34,14861.0,238.01,238.01,236.74,237.34,14861.0
2021-02-01 10:45:00,237.22,238.12,237.21,238.04,26829.0,237.22,238.12,237.21,238.04,26829.0
2021-02-01 10:50:00,238.01,238.04,237.32,237.65,52917.0,238.01,238.04,237.32,237.65,52917.0
2021-02-01 10:55:00,237.78,237.87,237.19,237.52,12178.0,237.78,237.87,237.19,237.52,12178.0
2021-02-01 11:00:00,237.44,237.7,236.79,237.11,20119.0,237.44,237.7,236.79,237.11,20119.0
2021-02-01 11:05:00,237.18,238.21,237.17,238.21,16190.0,237.18,238.21,237.17,238.21,16190.0
2021-02-01 11:10:00,238.03,238.28,236.7,236.73,33174.0,238.03,238.28,236.7,236.73,33174.0
2021-02-01 11:15:00,236.73,237.24,236.72,237.06,31483.0,236.73,237.24,236.72,237.06,31483.0
2021-02-01 11:20:00,237.12,237.98,237.09,237.74,5952.0,237.12,237.98,237.09,237.74,5952.0
2021-02-01 11:25:00,237.73,237.82,237.34,237.59,7310.0,237.73,237.82,237.34,237.59,7310.0
2021-02-01 11:30:00,237.7,238.73,237.7,238.57,11838.0,237.7,238.73,237.7,238.57,11838.0
2021-02-01 11:35:00,238.53,239.26,237.92,239.11,56196.0,238.53,239.26,237.92,239.11,56196.0
2021-02-01 11:40:00,239.25,240.23,239.25,240.06,43150.0,239.25,240.23,239.25,240.06,43150.0
2021-02-01 11:45:00,240.01,240.94,240.0,240.69,24259.0,240.01,240.94,240.0,240.69,24259.0
2021-02-01 11:50:00,240.6,240.6,239.66,239.97,23620.0,240.6,240.6,239.66,239.97,23620.0
2021-02-01 11:55:00,239.91,240.43,239.91,240.29,10606.0,239.91,240.43,239.91,240.29,10606.0
2021-02-01 12:00:00,240.29,240.91,240.21,240.91,9317.0,240.29,240.91,240.21,240.91,9317.0
2021-02-01 12:05:00,240.9,241.19,240.53,240.56,13560.0,240.9,241.19,240.53,240.56,13560.0
2021-02-01 12:10:00,240.53,240.54,239.59,239.99,12886.0,240.53,240.54,239.59,239.99,12886.0
2021-02-01 12:15:00,240.0,240.52,239.99,240.38,9585.0,240.0,240.52,239.99,240.38,9585.0
2021-02-01 12:20:00,240.39,240.55,240.04,240.5,9058.0,240.39,240.55,240.04,240.5,9058.0
2021-02-01 12:25:00,240.48,240.89,240.41,240.65,11126.0,240.48,240.89,240.41,240.65,11126.0
2021-02-01 12:30:00,240.61,240.79,240.53,240.74,4103.0,240.61,240.79,240.53,240.74,4103.0
2021-02-01 12:35:00,240.87,241.18,240.64,241.09,16128.0,240.87,241.18,240.64,241.09,16128.0
2021-02-01 12:40:00,241.1,241.56,240.95,240.95,12250.0,241.1,241.56,240.95,240.95,12250.0
2021-02-01 12:45:00,240.94,240.96,240.38,240.61,8598.0,240.94,240.96,240.38,240.61,8598.0
2021-02-01 12:50:00,240.76,241.41,240.75,241.33,6713.0,240.76,241.41,240.75,241.33,6713.0
2021-02-01 12:55:00,241.38,241.65,241.15,241.53,63805.0,241.38,241.65,241.15,241.53,63805.0
2021-02-01 13:00:00,241.54,241.54,240.34,240.36,19180.0,241.54,241.54,240.34,240.36,19180.0
2021-02-01 13:05:00,240.19,240.33,239.7,239.94,9413.0,240.19,240.33,239.7,239.94,9413.0
2021-02-01 13:10:00,239.67,239.74,238.41,238.54,12808.0,239.67,239.74,238.41,238.54,12808.0
2021-02-01 13:15:00,238.5,239.22,238.48,239.22,6080.0,238.5,239.22,238.48,239.22,6080.0
2021-02-01 13:20:00,239.22,239.31,239.0,239.18,4490.0,239.22,239.31,239.0,239.18,4490.0
2021-02-01 13:25:00,239.29,239.62,238.85,238.85,9516.0,239.29,239.62,238.85,238.85,9516.0
2021-02-01 13:30:00,238.77,238.81,237.79,237.98,22278.0,238.77,238.81,237.79,237.98,22278.0
2021-02-01 13:35:00,237.83,237.83,236.53,236.99,23274.0,237.83,237.83,236.53,236.99,23274.0
2021-02-01 13:40:00,236.97,237.23,236.81,237.2,512126.0,236.97,237.23,236.81,237.2,512126.0
2021-02-01 13:45:00,237.2,237.56,235.76,235.77,42076.0,237.2,237.56,235.76,235.77,42076.0
2021-02-01 13:50:00,235.82,236.54,235.75,236.44,755146.0,235.82,236.54,235.75,236.44,755146.0
2021-02-01 13:55:00,236.72,237.98,236.45,236.65,23489.0,236.72,237.98,236.45,236.65,23489.0
2021-02-01 14:00:00,236.7,236.87,236.35,236.35,6500.0,236.7,236.87,236.35,236.35,6500.0
2021-02-01 14:05:00,236.38,236.46,235.51,235.65,106971.0,236.38,236.46,235.51,235.65,106971.0
2021-02-01 14:10:00,235.53,235.65,234.71,235.39,92761.0,235.53,235.65,234.71,235.39,92761.0
2021-02-01 14:15:00,235.33,236.38,235.29,235.43,10158.0,235.33,236.38,235.29,235.43,10158.0
2021-02-01 14:20:00,235.41,235.41,234.89,234.97,8853.0,235.41,235.41,234.89,234.97,8853.0
2021-02-01 14:25:00,234.98,235.96,234.87,235.65,7660.0,234.98,235.96,234.87,235.65,7660.0
2021-02-01 14:30:00,235.8,235.82,235.47,235.6,19257.0,235.8,235.82,235.47,235.6,19257.0
2021-02-01 14:35:00,235.65,235.81,234.31,234.93,72515.0,235.65,235.81,234.31,234.93,72515.0
2021-02-01 14:40:00,235.03,235.37,234.96,235.16,14224.0,235.03,235.37,234.96,235.16,14224.0
2021-02-01 14:45:00,235.13,235.13,234.93,234.99,5953.0,235.13,235.13,234.93,234.99,5953.0
2021-02-01 14:50:00,235.02,235.73,234.83,235.59,50790.0,235.02,235.73,234.83,235.59,50790.0
2021-02-01 14:55:00,235.58,235.59,234.92,234.95,5899.0,235.58,235.59,234.92,234.95,5899.0
2021-02-01 15:00:00,234.96,235.74,234.96,235.34,16098.0,234.96,235.74,234.96,235.34,16098.0
2021-02-01 15:05:00,235.34,235.54,234.84,235.54,32499.0,235.34,235.54,234.84,235.54,32499.0
2021-02-01 15:10:00,235.62,236.15,235.46,235.78,18583.0,235.62,236.15,235.46,235.78,18583.0
2021-02-01 15:15:00,235.79,235.99,235.41,235.99,26848.0,235.79,235.99,235.41,235.99,26848.0
2021-02-01 15:20:00,235.99,236.28,235.97,236.25,18312.0,235.99,236.28,235.97,236.25,18312.0
2021-02-01 15:25:00,236.24,236.71,236.17,236.69,10657.0,236.24,236.71,236.17,236.69,10657.0
2021-02-01 15:30:00,236.64,236.88,236.58,236.79,22929.0,236.64,236.88,236.58,236.79,22929.0
2021-02-01 15:35:00,236.83,237.52,236.78,237.27,32184.0,236.83,237.52,236.78,237.27,32184.0
2021-02-01 15:40:00,237.26,237.46,237.03,237.21,28625.0,237.26,237.46,237.03,237.21,28625.0
2021-02-01 15:45:00,237.25,237.25,236.27,236.63,40390.0,237.25,237.25,236.27,236.63,40390.0
2021-02-01 15:50:00,236.63,237.49,236.48,237.3,42426.0,236.63,237.49,236.48,237.3,42426.0
2021-02-01 15:55:00,237.3,237.67,236.29,236.75,139666.0,237.3,237.67,236.29,236.75,139666.0
2021-02-02 09:30:00,238.18,239.77,237.71,238.59,36746.0,238.18,239.77,237.71,238.59,36746.0
2021-02-02 09:35:00,238.43,240.92,238.42,240.59,14826.0,238.43,240.92,238.42,240.59,14826.0
2021-02-02 09:40:00,240.59,243.9,240.58,243.59,24991.0,240.59,243.9,240.58,243.59,24991.0
2021-02-02 09:45:00,243.34,245.7,243.16,245.7,25559.0,243.34,245.7,243.16,245.7,25559.0
2021-02-02 09:50:00,245.69,247.86,245.32,246.69,55771.0,245.69,247.86,245.32,246.69,55771.0
2021-02-02 09:55:00,246.7,247.0,245.44,246.29,56033.0,246.7,247.0,245.44,246.29,56033.0
2021-02-02 10:00:00,246.08,246.81,245.79,246.68,60119.0,246.08,246.81,245.79,246.68,60119.0
2021-02-02 10:05:00,246.68,246.79,245.81,246.65,31098.0,246.68,246.79,245.81,246.65,31098.0
2021-02-02 10:10:00,246.68,247.25,246.08,246.55,35149.0,246.68,247.25,246.08,246.55,35149.0
2021-02-02 10:15:00,246.64,249.0,246.29,248.7,64829.0,246.64,249.0,246.29,248.7,64829.0
2021-02-02 10:20:00,248.88,249.21,247.68,248.65,43176.0,248.88,249.21,247.68,248.65,43176.0
2021-02-02 10:25:00,248.86,249.55,247.73,249.39,41763.0,248.86,249.55,247.73,249.39,41763.0
2021-02-02 10:30:00,249.48,250.8,248.9,249.15,63681.0,249.48,250.8,248.9,249.15,63681.0
2021-02-02 10:35:00,249.01,251.0,248.35,249.48,39645.0,249.01,251.0,248.35,249.48,39645.0
2021-02-02 10:40:00,249.46,249.47,248.0,248.92,29460.0,249.46,249.47,248.0,248.92,29460.0
2021-02-02 10:45:00,248.92,249.02,247.68,248.18,18244.0,248.92,249.02,247.68,248.18,18244.0
2021-02-02 10:50:00,248.19,248.95,248.04,248.86,25333.0,248.19,248.95,248.04,248.86,25333.0
2021-02-02 10:55:00,248.84,250.22,248.61,250.07,38278.0,248.84,250.22,248.61,250.07,38278.0
2021-02-02 11:00:00,250.03,250.52,249.7,250.04,26457.0,250.03,250.52,249.7,250.04,26457.0
2021-02-02 11:05:00,249.9,250.23,249.55,250.07,49691.0,249.9,250.23,249.55,250.07,49691.0
2021-02-02 11:10:00,250.09,250.8,249.91,250.67,11724.0,250.09,250.8,249.91,250.67,11724.0
2021-02-02 11:15:00,250.56,251.1,250.45,251.02,19408.0,250.56,251.1,250.45,251.02,19408.0
2021-02-02 11:20:00,251.13,251.38,250.96,251.26,27411.0,251.13,251.38,250.96,251.26,27411.0
2021-02-02 11:25:00,251.27,251.29,250.74,250.92,46951.0,251.27,251.29,250.74,250.92,46951.0
2021-02-02 11:30:00,251.01,251.41,250.92,250.99,17201.0,251.01,251.41,250.92,250.99,17201.0
2021-02-02 11:35:00,251.06,252.49,251.0,252.48,98404.0,251.06,252.49,251.0,252.48,98404.0
2021-02-02 11:40:00,252.47,252.68,251.94,252.42,59961.0,252.47,252.68,251.94,252.42,59961.0
2021-02-02 11:45:00,252.43,252.8,252.32,252.71,44493.0,252.43,252.8,252.32,252.71,44493.0
2021-02-02 11:50:00,252.7,253.72,252.56,253.6,41379.0,252.7,253.72,252.56,253.6,41379.0
2021-02-02 11:55:00,253.66,255.07,253.66,255.07,139853.0,253.66,255.07,253.66,255.07,139853.0
2021-02-02 12:00:00,255.06,255.06,253.78,253.9,130177.0,255.06,255.06,253.78,253.9,130177.0
2021-02-02 12:05:00,253.88,253.88,253.09,253.74,26717.0,253.88,253.88,253.09,253.74,26717.0
2021-02-02 12:10:00,253.78,255.49,253.53,255.46,38157.0,253.78,255.49,253.53,255.46,38157.0
2021-02-02 12:15:00,255.47,256.35,255.4,256.25,64187.0,255.47,256.35,255.4,256.25,64187.0
2021-02-02 12:20:00,256.24,256.29,254.79,255.22,69992.0,256.24,256.29,254.79,255.22,69992.0
2021-02-02 12:25:00,255.08,255.14,253.53,254.42,30759.0,255.08,255.14,253.53,254.42,30759.0
2021-02-02 12:30:00,254.42,256.18,254.36,255.9,129705.0,254.42,256.18,254.36,255.9,129705.0
2021-02-02 12:35:00,255.85,256.05,255.23,255.86,49842.0,255.85,256.05,255.23,255.86,49842.0
2021-02-02 12:40:00,255.74,255.93,255.24,255.65,26048.0,255.74,255.93,255.24,255.65,26048.0
2021-02-02 12:45:00,255.65,256.05,255.46,255.98,23163.0,255.65,256.05,255.46,255.98,23163.0
2021-02-02 12:50:00,255.97,256.1,255.03,255.63,38627.0,255.97,256.1,255.03,255.63,38627.0
2021-02-02 12:55:00,255.63,255.95,255.3,255.67,39823.0,255.63,255.95,255.3,255.67,39823.0
2021-02-02 13:00:00,255.68,255.9,255.54,255.73,20584.0,255.68,255.9,255.54,255.73,20584.0
2021-02-02 13:05:00,255.81,255.84,254.35,254.35,37624.0,255.81,255.84,254.35,254.35,37624.0
2021-02-02 13:10:00,254.32,254.32,253.63,254.19,17136.0,254.32,254.32,253.63,254.19,17136.0
2021-02-02 13:15:00,254.18,254.46,253.85,253.97,14831.0,254.18,254.46,253.85,253.97,14831.0
2021-02-02 13:20:00,253.96,254.01,252.31,252.53,32784.0,253.96,254.01,252.31,252.53,32784.0
2021-02-02 13:25:00,252.5,254.56,252.5,254.56,53556.0,252.5,254.56,252.5,254.56,53556.0
2021-02-02 13:30:00,254.51,254.94,254.34,254.63,18427.0,254.51,254.94,254.34,254.63,18427.0
2021-02-02 13:35:00,254.67,255.18,254.21,254.87,66403.0,254.67,255.18,254.21,254.87,66403.0
2021-02-02 13:40:00,254.73,254.8,254.29,254.72,15294.0,254.73,254.8,254.29,254.72,15294.0
2021-02-02 13:45:00,254.72,255.7,254.55,255.58,38218.0,254.72,255.7,254.55,255.58,38218.0
2021-02-02 13:50:00,255.48,255.7,255.07,255.64,41024.0,255.48,255.7,255.07,255.64,41024.0
2021-02-02 13:55:00,255.57,255.8,255.36,255.48,34053.0,255.57,255.8,255.36,255.48,34053.0
2021-02-02 14:00:00,255.48,255.7,255.4,255.58,23677.0,255.48,255.7,255.4,255.58,23677.0
2021-02-02 14:05:00,255.58,255.82,255.35,255.58,39315.0,255.58,255.82,255.35,255.58,39315.0
2021-02-02 14:10:00,255.6,255.71,255.43,255.44,37213.0,255.6,255.71,255.43,255.44,37213.0
2021-02-02 14:15:00,255.37,255.7,255.34,255.61,34467.0,255.37,255.7,255.34,255.61,34467.0
2021-02-02 14:20:00,255.6,255.86,255.58,255.68,35757.0,255.6,255.86,255.58,255.68,35757.0
2021-02-02 14:25:00,255.66,256.66,255.59,256.42,63189.0,255.66,256.66,255.59,256.42,63189.0
2021-02-02 14:30:00,256.49,256.87,256.18,256.47,105891.0,256.49,256.87,256.18,256.47,105891.0
2021-02-02 14:35:00,256.56,257.57,256.52,256.88,31187.0,256.56,257.57,256.52,256.88,31187.0
2021-02-02 14:40:00,256.78,257.21,256.75,257.1,29855.0,256.78,257.21,256.75,257.1,29855.0
2021-02-02 14:45:00,257.04,257.39,256.86,256.87,62685.0,257.04,257.39,256.86,256.87,62685.0
2021-02-02 14:50:00,256.87,257.37,256.61,257.24,98316.0,256.87,257.37,256.61,257.24,98316.0
2021-02-02 14:55:00,257.38,257.98,257.38,257.64,122334.0,257.38,257.98,257.38,257.64,122334.0
2021-02-02 15:00:00,257.54,257.79,256.78,257.49,47142.0,257.54,257.79,256.78,257.49,47142.0
2021-02-02 15:05:00,257.49,258.25,257.48,258.24,38720.0,257.49,258.25,257.48,258.24,38720.0
2021-02-02 15:10:00,258.31,258.79,258.13,258.6,52233.0,258.31,258.79,258.13,258.6,52233.0
2021-02-02 15:15:00,258.5,258.5,257.77,258.0,60083.0,258.5,258.5,257.77,258.0,60083.0
2021-02-02 15:20:00,258.01,258.18,257.8,258.07,42013.0,258.01,258.18,257.8,258.07,42013.0
2021-02-02 15:25:00,258.13,259.1,258.13,258.65,48622.0,258.13,259.1,258.13,258.65,48622.0
2021-02-02 15:30:00,258.68,258.68,256.08,256.47,188750.0,258.68,258.68,256.08,256.47,188750.0
2021-02-02 15:35:00,256.43,256.82,256.19,256.82,83929.0,256.43,256.82,256.19,256.82,83929.0
2021-02-02 15:40:00,256.77,256.82,255.47,256.51,224123.0,256.77,256.82,255.47,256.51,224123.0
2021-02-02 15:45:00,256.57,257.6,256.35,257.38,148624.0,256.57,257.6,256.35,257.38,148624.0
2021-02-02 15:50:00,257.45,258.42,257.04,257.72,224528.0,257.45,258.42,257.04,257.72,224528.0
2021-02-02 15:55:00,257.69,258.0,257.19,257.76,147332.0,257.69,258.0,257.19,257.76,147332.0
2021-02-03 09:30:00,253.74,255.98,253.37,255.98,73101.0,253.74,255.98,253.37,255.98,73101.0
2021-02-03 09:35:00,255.99,256.44,254.5,255.62,42891.0,255.99,256.44,254.5,255.62,42891.0
2021-02-03 09:40:00,255.5,258.75,255.28,258.36,37799.0,255.5,258.75,255.28,258.36,37799.0
2021-02-03 09:45:00,258.18,258.29,257.08,257.6,16279.0,258.18,258.29,257.08,257.6,16279.0
2021-02-03 09:50:00,257.79,258.63,257.11,257.75,90953.0,257.79,258.63,257.11,257.75,90953.0
2021-02-03 09:55:00,257.79,259.59,257.79,259.33,20097.0,257.79,259.59,257.79,259.33,20097.0
2021-02-03 10:00:00,259.43,260.63,259.25,260.22,49738.0,259.43,260.63,259.25,260.22,49738.0
2021-02-03 10:05:00,260.3,260.3,258.15,259.12,44335.0,260.3,260.3,258.15,259.12,44335.0
2021-02-03 10:10:00,259.08,259.33,258.03,258.44,91145.0,259.08,259.33,258.03,258.44,91145.0
2021-02-03 10:15:00,258.61,259.24,258.27,259.09,45970.0,258.61,259.24,258.27,259.09,45970.0
2021-02-03 10:20:00,259.09,260.34,258.98,260.33,74892.0,259.09,260.34,258.98,260.33,74892.0
2021-02-03 10:25:00,260.07,260.21,258.73,259.04,202332.0,260.07,260.21,258.73,259.04,202332.0
2021-02-03 10:30:00,259.09,259.33,257.06,257.06,34270.0,259.09,259.33,257.06,257.06,34270.0
2021-02-03 10:35:00,257.27,259.28,257.05,259.26,38369.0,257.27,259.28,257.05,259.26,38369.0
2021-02-03 10:40:00,259.26,260.71,259.16,260.49,29286.0,259.26,260.71,259.16,260.49,29286.0
2021-02-03 10:45:00,260.47,260.62,259.05,259.78,25499.0,260.47,260.62,259.05,259.78,25499.0
2021-02-03 10:50:00,259.78,260.0,259.05,260.0,74507.0,259.78,260.0,259.05,260.0,74507.0
2021-02-03 10:55:00,259.63,260.2,259.45,260.08,20881.0,259.63,260.2,259.45,260.08,20881.0
2021-02-03 11:00:00,260.22,260.66,259.6,259.83,39448.0,260.22,260.66,259.6,259.83,39448.0
2021-02-03 11:05:00,259.78,260.65,259.69,260.44,22654.0,259.78,260.65,259.69,260.44,22654.0
2021-02-03 11:10:00,260.43,260.9,260.32,260.71,23148.0,260.43,260.9,260.32,260.71,23148.0
2021-02-03 11:15:00,260.63,261.0,259.89,260.75,51417.0,260.63,261.0,259.89,260.75,51417.0
2021-02-03 11:20:00,260.72,261.62,260.48,260.59,194043.0,260.72,261.62,260.48,260.59,194043.0
2021-02-03 11:25:00,260.47,260.62,259.32,260.32,16490.0,260.47,260.62,259.32,260.32,16490.0
2021-02-03 11:30:00,260.57,261.05,260.5,260.79,9733.0,260.57,261.05,260.5,260.79,9733.0
2021-02-03 11:35:00,260.77,261.03,260.48,260.93,22634.0,260.77,261.03,260.48,260.93,22634.0
2021-02-03 11:40:00,261.03,261.1,260.56,260.71,19662.0,261.03,261.1,260.56,260.71,19662.0
2021-02-03 11:45:00,260.65,260.71,260.49,260.61,20158.0,260.65,260.71,260.49,260.61,20158.0
2021-02-03 11:50:00,260.67,260.69,258.91,259.11,20919.0,260.67,260.69,258.91,259.11,20919.0
2021-02-03 11:55:00,259.01,259.01,257.87,258.3,13920.0,259.01,259.01,257.87,258.3,13920.0
2021-02-03 12:00:00,258.3,258.77,258.09,258.13,11252.0,258.3,258.77,258.09,258.13,11252.0
2021-02-03 12:05:00,258.22,259.92,258.03,259.14,67202.0,258.22,259.92,258.03,259.14,67202.0
2021-02-03 12:10:00,259.24,259.24,258.73,259.17,24784.0,259.24,259.24,258.73,259.17,24784.0
2021-02-03 12:15:00,259.06,259.32,258.9,259.06,18000.0,259.06,259.32,258.9,259.06,18000.0
2021-02-03 12:20:00,259.1,259.4,259.08,259.26,8177.0,259.1,259.4,259.08,259.26,8177.0
2021-02-03 12:25:00,259.3,259.35,258.92,259.35,16119.0,259.3,259.35,258.92,259.35,16119.0
2021-02-03 12:30:00,259.26,260.04,259.25,260.02,8075.0,259.26,260.04,259.25,260.02,8075.0
2021-02-03 12:35:00,259.96,260.24,259.9,260.04,6097.0,259.96,260.24,259.9,260.04,6097.0
2021-02-03 12:40:00,259.99,260.74,259.98,260.62,12003.0,259.99,260.74,259.98,260.62,12003.0
2021-02-03 12:45:00,260.62,260.83,259.92,260.0,5430.0,260.62,260.83,259.92,260.0,5430.0
2021-02-03 12:50:00,259.96,259.96,259.38,259.81,12098.0,259.96,259.96,259.38,259.81,12098.0
2021-02-03 12:55:00,259.8,260.2,259.75,260.19,8262.0,259.8,260.2,259.75,260.19,8262.0
2021-02-03 13:00:00,260.11,260.43,260.11,260.24,21997.0,260.11,260.43,260.11,260.24,21997.0
2021-02-03 13:05:00,260.27,261.25,260.24,261.13,25173.0,260.27,261.25,260.24,261.13,25173.0
2021-02-03 13:10:00,261.07,261.36,260.02,260.02,119355.0,261.07,261.36,260.02,260.02,119355.0
2021-02-03 13:15:00,260.03,260.56,259.75,260.41,17291.0,260.03,260.56,259.75,260.41,17291.0
2021-02-03 13:20:00,260.49,261.39,260.1,261.32,52174.0,260.49,261.39,260.1,261.32,52174.0
2021-02-03 13:25:00,261.14,261.25,261.01,261.13,7557.0,261.14,261.25,261.01,261.13,7557.0
2021-02-03 13:30:00,261.13,261.13,260.76,260.88,19481.0,261.13,261.13,260.76,260.88,19481.0
2021-02-03 13:35:00,260.88,261.14,260.81,261.01,7100.0,260.88,261.14,260.81,261.01,7100.0
2021-02-03 13:40:00,261.0,261.27,260.95,261.13,9754.0,261.0,261.27,260.95,261.13,9754.0
2021-02-03 13:45:00,261.13,261.21,261.04,261.12,8093.0,261.13,261.21,261.04,261.12,8093.0
2021-02-03 13:50:00,261.13,261.14,260.6,260.64,9637.0,261.13,261.14,260.6,260.64,9637.0
2021-02-03 13:55:00,260.54,261.12,260.53,260.87,10523.0,260.54,261.12,260.53,260.87,10523.0
2021-02-03 14:00:00,260.82,261.57,260.51,261.49,17784.0,260.82,261.57,260.51,261.49,17784.0
2021-02-03 14:05:00,261.49,261.6,260.92,260.92,8068.0,261.49,261.6,260.92,260.92,8068.0
2021-02-03 14:10:00,260.74,260.77,260.09,260.1,8988.0,260.74,260.77,260.09,260.1,8988.0
2021-02-03 14:15:00,260.09,260.66,260.09,260.65,12895.0,260.09,260.66,260.09,260.65,12895.0
2021-02-03 14:20:00,260.87,260.95,260.13,260.29,11216.0,260.87,260.95,260.13,260.29,11216.0
2021-02-03 14:25:00,260.28,260.28,259.72,259.84,10727.0,260.28,260.28,259.72,259.84,10727.0
2021-02-03 14:30:00,259.93,260.25,259.93,260.15,13419.0,259.93,260.25,259.93,260.15,13419.0
2021-02-03 14:35:00,260.18,260.24,259.67,259.67,10562.0,260.18,260.24,259.67,259.67,10562.0
2021-02-03 14:40:00,259.64,259.75,259.17,259.57,13850.0,259.64,259.75,259.17,259.57,13850.0
2021-02-03 14:45:00,259.54,259.73,259.4,259.63,13748.0,259.54,259.73,259.4,259.63,13748.0
2021-02-03 14:50:00,259.64,259.96,259.64,259.79,24043.0,259.64,259.96,259.64,259.79,24043.0
2021-02-03 14:55:00,259.86,259.95,259.65,259.7,12088.0,259.86,259.95,259.65,259.7,12088.0
2021-02-03 15:00:00,259.67,259.82,259.26,259.26,17027.0,259.67,259.82,259.26,259.26,17027.0
2021-02-03 15:05:00,259.28,259.28,258.53,259.11,16628.0,259.28,259.28,258.53,259.11,16628.0
2021-02-03 15:10:00,259.19,259.23,258.97,259.07,13567.0,259.19,259.23,258.97,259.07,13567.0
2021-02-03 15:15:00,259.12,259.37,258.71,259.1,24104.0,259.12,259.37,258.71,259.1,24104.0
2021-02-03 15:20:00,259.02,259.58,259.01,259.58,13262.0,259.02,259.58,259.01,259.58,13262.0
2021-02-03 15:25:00,259.6,259.88,259.27,259.69,37443.0,259.6,259.88,259.27,259.69,37443.0
2021-02-03 15:30:00,259.56,259.9,259.19,259.85,27620.0,259.56,259.9,259.19,259.85,27620.0
2021-02-03 15:35:00,259.85,260.44,259.74,260.11,32021.0,259.85,260.44,259.74,260.11,32021.0
2021-02-03 15:40:00,260.1,260.33,259.88,260.01,23142.0,260.1,260.33,259.88,260.01,23142.0
2021-02-03 15:45:00,260.05,260.06,258.76,258.87,80173.0,260.05,260.06,258.76,258.87,80173.0
2021-02-03 15:50:00,258.82,259.04,258.51,258.85,25701.0,258.82,259.04,258.51,258.85,25701.0
2021-02-03 15:55:00,258.76,258.79,258.16,258.63,76649.0,258.76,258.79,258.16,258.63,76649.0
2021-02-04 09:30:00,259.0,262.0,258.27,259.75,79831.0,259.0,262.0,258.27,259.75,79831.0
2021-02-04 09:35:00,259.67,262.4,258.79,262.16,14639.0,259.67,262.4,258.79,262.16,14639.0
2021-02-04 09:40:00,261.92,264.0,261.42,263.79,22687.0,261.92,264.0,261.42,263.79,22687.0
2021-02-04 09:45:00,263.8,263.99,262.76,263.53,31072.0,263.8,263.99,262.76,263.53,31072.0
2021-02-04 09:50:00,263.52,263.52,261.99,262.15,11157.0,263.52,263.52,261.99,262.15,11157.0
2021-02-04 09:55:00,262.02,262.93,261.57,262.74,14593.0,262.02,262.93,261.57,262.74,14593.0
2021-02-04 10:00:00,262.57,262.72,261.19,261.42,17861.0,262.57,262.72,261.19,261.42,17861.0
2021-02-04 10:05:00,261.42,262.52,261.41,261.73,12023.0,261.42,262.52,261.41,261.73,12023.0
2021-02-04 10:10:00,261.47,261.93,261.15,261.93,8059.0,261.47,261.93,261.15,261.93,8059.0
2021-02-04 10:15:00,261.69,262.75,261.59,262.6,8017.0,261.69,262.75,261.59,262.6,8017.0
2021-02-04 10:20:00,262.47,262.88,262.2,262.87,10136.0,262.47,262.88,262.2,262.87,10136.0
2021-02-04 10:25:00,262.71,262.72,261.45,261.61,12720.0,262.71,262.72,261.45,261.61,12720.0
2021-02-04 10:30:00,261.28,261.55,260.86,261.41,16568.0,261.28,261.55,260.86,261.41,16568.0
2021-02-04 10:35:00,261.3,261.86,261.13,261.35,17406.0,261.3,261.86,261.13,261.35,17406.0
2021-02-04 10:40:00,261.53,261.69,261.2,261.34,8007.0,261.53,261.69,261.2,261.34,8007.0
2021-02-04 10:45:00,261.38,262.09,261.31,262.09,8523.0,261.38,262.09,261.31,262.09,8523.0
2021-02-04 10:50:00,262.06,262.59,261.86,262.22,5777.0,262.06,262.59,261.86,262.22,5777.0
2021-02-04 10:55:00,262.16,262.26,261.06,261.24,12417.0,262.16,262.26,261.06,261.24,12417.0
2021-02-04 11:00:00,261.28,261.95,261.05,261.95,13548.0,261.28,261.95,261.05,261.95,13548.0
2021-02-04 11:05:00,261.99,262.15,261.58,261.59,7590.0,261.99,262.15,261.58,261.59,7590.0
2021-02-04 11:10:00,261.72,261.87,261.14,261.4,4629.0,261.72,261.87,261.14,261.4,4629.0
2021-02-04 11:15:00,261.4,262.17,261.32,262.04,37777.0,261.4,262.17,261.32,262.04,37777.0
2021-02-04 11:20:00,261.9,262.03,261.67,261.82,12765.0,261.9,262.03,261.67,261.82,12765.0
2021-02-04 11:25:00,261.83,262.04,261.5,261.71,17712.0,261.83,262.04,261.5,261.71,17712.0
2021-02-04 11:30:00,261.75,261.94,261.65,261.68,14878.0,261.75,261.94,261.65,261.68,14878.0
2021-02-04 11:35:00,261.75,262.44,261.74,262.26,11942.0,261.75,262.44,261.74,262.26,11942.0
2021-02-04 11:40:00,262.14,262.32,261.93,262.13,12870.0,262.14,262.32,261.93,262.13,12870.0
2021-02-04 11:45:00,262.13,262.5,262.08,262.46,11621.0,262.13,262.5,262.08,262.46,11621.0
2021-02-04 11:50:00,262.54,263.09,262.54,263.0,21218.0,262.54,263.09,262.54,263.0,21218.0
2021-02-04 11:55:00,263.11,264.25,263.11,264.11,11542.0,263.11,264.25,263.11,264.11,11542.0
2021-02-04 12:00:00,264.14,264.7,264.03,264.19,12084.0,264.14,264.7,264.03,264.19,12084.0
2021-02-04 12:05:00,264.34,265.0,264.31,264.57,14765.0,264.34,265.0,264.31,264.57,14765.0
2021-02-04 12:10:00,264.57,264.93,264.39,264.39,11190.0,264.57,264.93,264.39,264.39,11190.0
2021-02-04 12:15:00,264.53,265.5,264.51,264.7,19288.0,264.53,265.5,264.51,264.7,19288.0
2021-02-04 12:20:00,264.62,264.62,263.5,263.62,10973.0,264.62,264.62,263.5,263.62,10973.0
2021-02-04 12:25:00,263.7,264.16,263.7,264.1,7220.0,263.7,264.16,263.7,264.1,7220.0
2021-02-04 12:30:00,264.22,264.28,263.64,263.64,12919.0,264.22,264.28,263.64,263.64,12919.0
2021-02-04 12:35:00,263.75,264.32,263.74,264.24,8623.0,263.75,264.32,263.74,264.24,8623.0
2021-02-04 12:40:00,264.22,264.5,264.03,264.5,9113.0,264.22,264.5,264.03,264.5,9113.0
2021-02-04 12:45:00,264.6,264.82,264.57,264.63,4893.0,264.6,264.82,264.57,264.63,4893.0
2021-02-04 12:50:00,264.54,264.82,264.54,264.68,5725.0,264.54,264.82,264.54,264.68,5725.0
2021-02-04 12:55:00,264.68,265.07,264.59,265.0,5918.0,264.68,265.07,264.59,265.0,5918.0
2021-02-04 13:00:00,265.04,265.04,264.68,264.96,5850.0,265.04,265.04,264.68,264.96,5850.0
2021-02-04 13:05:00,264.93,264.93,264.62,264.62,5380.0,264.93,264.93,264.62,264.62,5380.0
2021-02-04 13:10:00,264.31,264.69,264.3,264.64,5781.0,264.31,264.69,264.3,264.64,5781.0
2021-02-04 13:15:00,264.62,264.75,264.55,264.6,6601.0,264.62,264.75,264.55,264.6,6601.0
2021-02-04 13:20:00,264.69,264.87,264.33,264.74,5431.0,264.69,264.87,264.33,264.74,5431.0
2021-02-04 13:25:00,264.68,264.82,264.46,264.65,9398.0,264.68,264.82,264.46,264.65,9398.0
2021-02-04 13:30:00,264.67,264.73,264.04,264.28,12690.0,264.67,264.73,264.04,264.28,12690.0
2021-02-04 13:35:00,264.3,264.32,263.34,263.62,10701.0,264.3,264.32,263.34,263.62,10701.0
2021-02-04 13:40:00,263.78,263.87,263.26,263.4,6035.0,263.78,263.87,263.26,263.4,6035.0
2021-02-04 13:45:00,263.42,264.07,263.41,264.05,8324.0,263.42,264.07,263.41,264.05,8324.0
2021-02-04 13:50:00,264.06,264.63,264.05,264.25,8620.0,264.06,264.63,264.05,264.25,8620.0
2021-02-04 13:55:00,264.26,264.28,263.59,263.63,8600.0,264.26,264.28,263.59,263.63,8600.0
2021-02-04 14:00:00,263.67,264.15,263.66,263.98,8500.0,263.67,264.15,263.66,263.98,8500.0
2021-02-04 14:05:00,264.01,264.15,263.68,263.97,15507.0,264.01,264.15,263.68,263.97,15507.0
2021-02-04 14:10:00,263.92,263.92,262.83,262.89,8239.0,263.92,263.92,262.83,262.89,8239.0
2021-02-04 14:15:00,262.88,263.25,262.58,262.58,10286.0,262.88,263.25,262.58,262.58,10286.0
2021-02-04 14:20:00,262.53,262.98,262.53,262.98,7510.0,262.53,262.98,262.53,262.98,7510.0
2021-02-04 14:25:00,262.97,263.14,262.7,262.75,11662.0,262.97,263.14,262.7,262.75,11662.0
2021-02-04 14:30:00,262.72,263.12,262.71,263.01,8377.0,262.72,263.12,262.71,263.01,8377.0
2021-02-04 14:35:00,263.01,263.07,262.38,262.46,8031.0,263.01,263.07,262.38,262.46,8031.0
2021-02-04 14:40:00,262.2,262.52,262.05,262.49,10386.0,262.2,262.52,262.05,262.49,10386.0
2021-02-04 14:45:00,262.43,262.73,262.4,262.7,8467.0,262.43,262.73,262.4,262.7,8467.0
2021-02-04 14:50:00,262.69,262.75,262.37,262.49,7580.0,262.69,262.75,262.37,262.49,7580.0
2021-02-04 14:55:00,262.56,262.78,262.56,262.71,12561.0,262.56,262.78,262.56,262.71,12561.0
2021-02-04 15:00:00,262.73,262.92,262.45,262.45,12679.0,262.73,262.92,262.45,262.45,12679.0
2021-02-04 15:05:00,262.55,262.62,262.17,262.51,10737.0,262.55,262.62,262.17,262.51,10737.0
2021-02-04 15:10:00,262.29,262.43,262.11,262.3,5807.0,262.29,262.43,262.11,262.3,5807.0
2021-02-04 15:15:00,262.3,262.43,262.22,262.28,8496.0,262.3,262.43,262.22,262.28,8496.0
2021-02-04 15:20:00,262.35,262.7,262.27,262.52,12667.0,262.35,262.7,262.27,262.52,12667.0
2021-02-04 15:25:00,262.56,262.66,262.33,262.33,8670.0,262.56,262.66,262.33,262.33,8670.0
2021-02-04 15:30:00,262.34,262.42,262.05,262.35,13641.0,262.34,262.42,262.05,262.35,13641.0
2021-02-04 15:35:00,262.34,262.81,262.34,262.81,26976.0,262.34,262.81,262.34,262.81,26976.0
2021-02-04 15:40:00,262.82,262.82,262.35,262.48,14106.0,262.82,262.82,262.35,262.48,14106.0
2021-02-04 15:45:00,262.45,262.75,262.45,262.72,21848.0,262.45,262.75,262.45,262.72,21848.0
2021-02-04 15:50:00,262.75,263.55,262.63,263.4,41563.0,262.75,263.55,262.63,263.4,41563.0
2021-02-04 15:55:00,263.49,264.24,263.46,264.2,73560.0,263.49,264.24,263.46,264.2,73560.0
2021-02-05 09:30:00,264.19,265.63,263.73,263.88,23963.0,264.19,265.63,263.73,263.88,23963.0
2021-02-05 09:35:00,264.14,265.14,263.52,264.01,7391.0,264.14,265.14,263.52,264.01,7391.0
2021-02-05 09:40:00,264.73,266.18,264.35,265.87,13712.0,264.73,266.18,264.35,265.87,13712.0
2021-02-05 09:45:00,265.62,265.71,263.77,263.78,26580.0,265.62,265.71,263.77,263.78,26580.0
2021-02-05 09:50:00,263.78,264.76,263.78,264.11,6939.0,263.78,264.76,263.78,264.11,6939.0
2021-02-05 09:55:00,264.05,264.05,263.01,263.24,11456.0,264.05,264.05,263.01,263.24,11456.0
2021-02-05 10:00:00,263.24,263.24,261.58,261.59,17585.0,263.24,263.24,261.58,261.59,17585.0
2021-02-05 10:05:00,261.56,263.46,261.55,263.17,18762.0,261.56,263.46,261.55,263.17,18762.0
2021-02-05 10:10:00,262.9,263.6,262.81,263.57,8079.0,262.9,263.6,262.81,263.57,8079.0
2021-02-05 10:15:00,263.75,264.08,262.28,262.28,14125.0,263.75,264.08,262.28,262.28,14125.0
2021-02-05 10:20:00,262.61,263.8,262.49,263.78,19173.0,262.61,263.8,262.49,263.78,19173.0
2021-02-05 10:25:00,263.78,263.78,263.19,263.19,7811.0,263.78,263.78,263.19,263.19,7811.0
2021-02-05 10:30:00,263.36,263.36,261.5,261.5,8148.0,263.36,263.36,261.5,261.5,8148.0
2021-02-05 10:35:00,261.43,262.03,261.28,261.82,7970.0,261.43,262.03,261.28,261.82,7970.0
2021-02-05 10:40:00,261.92,262.18,261.56,262.13,9223.0,261.92,262.18,261.56,262.13,9223.0
2021-02-05 10:45:00,262.02,262.22,261.7,262.17,5343.0,262.02,262.22,261.7,262.17,5343.0
2021-02-05 10:50:00,262.32,262.9,262.32,262.9,3300.0,262.32,262.9,262.32,262.9,3300.0
2021-02-05 10:55:00,262.86,263.36,262.78,263.11,7933.0,262.86,263.36,262.78,263.11,7933.0
2021-02-05 11:00:00,263.23,263.38,262.93,263.23,5919.0,263.23,263.38,262.93,263.23,5919.0
2021-02-05 11:05:00,263.02,263.1,262.66,262.68,7682.0,263.02,263.1,262.66,262.68,7682.0
2021-02-05 11:10:00,262.79,262.88,262.66,262.69,4260.0,262.79,262.88,262.66,262.69,4260.0
2021-02-05 11:15:00,262.7,262.88,262.41,262.67,7176.0,262.7,262.88,262.41,262.67,7176.0
2021-02-05 11:20:00,262.68,262.9,262.64,262.76,4815.0,262.68,262.9,262.64,262.76,4815.0
2021-02-05 11:25:00,262.71,262.96,262.71,262.8,5865.0,262.71,262.96,262.71,262.8,5865.0
2021-02-05 11:30:00,262.78,262.97,262.35,262.42,4403.0,262.78,262.97,262.35,262.42,4403.0
2021-02-05 11:35:00,262.56,263.55,262.51,263.55,5415.0,262.56,263.55,262.51,263.55,5415.0
2021-02-05 11:40:00,263.51,264.13,263.44,263.97,4154.0,263.51,264.13,263.44,263.97,4154.0
2021-02-05 11:45:00,264.04,264.54,264.03,264.54,3640.0,264.04,264.54,264.03,264.54,3640.0
2021-02-05 11:50:00,264.53,264.93,264.53,264.77,6824.0,264.53,264.93,264.53,264.77,6824.0
2021-02-05 11:55:00,264.76,264.91,264.38,264.55,4396.0,264.76,264.91,264.38,264.55,4396.0
2021-02-05 12:00:00,264.55,264.79,264.48,264.53,3905.0,264.55,264.79,264.48,264.53,3905.0
2021-02-05 12:05:00,264.43,264.64,264.18,264.63,2012.0,264.43,264.64,264.18,264.63,2012.0
2021-02-05 12:10:00,264.79,265.0,264.62,264.98,5349.0,264.79,265.0,264.62,264.98,5349.0
2021-02-05 12:15:00,264.82,265.12,264.79,264.97,3061.0,264.82,265.12,264.79,264.97,3061.0
2021-02-05 12:20:00,264.75,265.12,264.75,264.98,3000.0,264.75,265.12,264.75,264.98,3000.0
2021-02-05 12:25:00,264.84,264.92,264.49,264.68,1766.0,264.84,264.92,264.49,264.68,1766.0
2021-02-05 12:30:00,264.51,264.67,264.49,264.54,2139.0,264.51,264.67,264.49,264.54,2139.0
2021-02-05 12:35:00,264.5,264.96,264.49,264.67,2608.0,264.5,264.96,264.49,264.67,2608.0
2021-02-05 12:40:00,264.65,264.79,264.62,264.73,1200.0,264.65,264.79,264.62,264.73,1200.0
2021-02-05 12:45:00,264.97,265.6,264.84,265.6,8830.0,264.97,265.6,264.84,265.6,8830.0
2021-02-05 12:50:00,265.86,265.94,265.68,265.75,6188.0,265.86,265.94,265.68,265.75,6188.0
2021-02-05 12:55:00,265.62,265.83,265.16,265.28,6691.0,265.62,265.83,265.16,265.28,6691.0
2021-02-05 13:00:00,265.22,265.22,264.75,264.86,6150.0,265.22,265.22,264.75,264.86,6150.0
2021-02-05 13:05:00,265.0,265.22,264.76,265.22,3226.0,265.0,265.22,264.76,265.22,3226.0
2021-02-05 13:10:00,265.27,265.36,265.12,265.36,3401.0,265.27,265.36,265.12,265.36,3401.0
2021-02-05 13:15:00,265.21,265.44,265.14,265.44,4900.0,265.21,265.44,265.14,265.44,4900.0
2021-02-05 13:20:00,265.36,265.41,265.04,265.34,3062.0,265.36,265.41,265.04,265.34,3062.0
2021-02-05 13:25:00,265.39,265.72,265.32,265.55,5248.0,265.39,265.72,265.32,265.55,5248.0
2021-02-05 13:30:00,265.54,265.59,265.25,265.5,2000.0,265.54,265.59,265.25,265.5,2000.0
2021-02-05 13:35:00,265.54,265.71,265.32,265.41,2997.0,265.54,265.71,265.32,265.41,2997.0
2021-02-05 13:40:00,265.5,265.51,265.19,265.19,3708.0,265.5,265.51,265.19,265.19,3708.0
2021-02-05 13:45:00,265.22,265.22,264.99,265.13,3870.0,265.22,265.22,264.99,265.13,3870.0
2021-02-05 13:50:00,264.99,264.99,264.31,264.33,6095.0,264.99,264.99,264.31,264.33,6095.0
2021-02-05 13:55:00,264.1,264.49,264.1,264.11,3300.0,264.1,264.49,264.1,264.11,3300.0
2021-02-05 14:00:00,263.98,264.62,263.98,264.49,4759.0,263.98,264.62,263.98,264.49,4759.0
2021-02-05 14:05:00,264.56,264.96,264.54,264.74,5205.0,264.56,264.96,264.54,264.74,5205.0
2021-02-05 14:10:00,264.67,264.8,264.4,264.48,4404.0,264.67,264.8,264.4,264.48,4404.0
2021-02-05 14:15:00,264.4,264.47,263.98,264.28,3708.0,264.4,264.47,263.98,264.28,3708.0
2021-02-05 14:20:00,264.19,264.2,263.68,263.89,4800.0,264.19,264.2,263.68,263.89,4800.0
2021-02-05 14:25:00,263.98,264.09,263.6,264.0,10883.0,263.98,264.09,263.6,264.0,10883.0
2021-02-05 14:30:00,264.0,264.04,263.6,263.74,6422.0,264.0,264.04,263.6,263.74,6422.0
2021-02-05 14:35:00,263.65,264.04,263.53,263.96,7922.0,263.65,264.04,263.53,263.96,7922.0
2021-02-05 14:40:00,263.92,264.05,263.88,263.89,7072.0,263.92,264.05,263.88,263.89,7072.0
2021-02-05 14:45:00,263.88,264.04,263.66,263.7,7858.0,263.88,264.04,263.66,263.7,7858.0
2021-02-05 14:50:00,263.6,263.85,263.2,263.65,8603.0,263.6,263.85,263.2,263.65,8603.0
2021-02-05 14:55:00,263.65,263.91,263.65,263.79,6699.0,263.65,263.91,263.65,263.79,6699.0
2021-02-05 15:00:00,263.69,263.88,263.34,263.41,5119.0,263.69,263.88,263.34,263.41,5119.0
2021-02-05 15:05:00,263.33,263.65,262.79,262.96,10632.0,263.33,263.65,262.79,262.96,10632.0
2021-02-05 15:10:00,262.81,263.0,262.55,262.81,11336.0,262.81,263.0,262.55,262.81,11336.0
2021-02-05 15:15:00,262.99,263.38,262.88,263.16,20355.0,262.99,263.38,262.88,263.16,20355.0
2021-02-05 15:20:00,263.17,263.62,263.08,263.08,8986.0,263.17,263.62,263.08,263.08,8986.0
2021-02-05 15:25:00,263.12,263.32,262.93,262.94,9673.0,263.12,263.32,262.93,262.94,9673.0
2021-02-05 15:30:00,263.09,263.44,262.95,263.43,13025.0,263.09,263.44,262.95,263.43,13025.0
2021-02-05 15:35:00,263.43,263.51,263.17,263.25,10969.0,263.43,263.51,263.17,263.25,10969.0
2021-02-05 15:40:00,263.35,263.5,263.2,263.38,8640.0,263.35,263.5,263.2,263.38,8640.0
2021-02-05 15:45:00,263.38,263.59,263.27,263.35,11886.0,263.38,263.59,263.27,263.35,11886.0
2021-02-05 15:50:00,263.28,263.59,262.5,262.73,67909.0,263.28,263.59,262.5,262.73,67909.0
2021-02-05 15:55:00,262.87,264.08,262.76,264.07,93359.0,262.87,264.08,262.76,264.07,93359.0
2021-02-08 09:30:00,268.54,272.91,268.53,271.48,94221.0,268.54,272.91,268.53,271.48,94221.0
2021-02-08 09:35:00,271.54,272.75,270.96,272.09,40740.0,271.54,272.75,270.96,272.09,40740.0
2021-02-08 09:40:00,272.07,273.0,271.46,271.63,38862.0,272.07,273.0,271.46,271.63,38862.0
2021-02-08 09:45:00,271.63,272.22,270.54,270.83,38669.0,271.63,272.22,270.54,270.83,38669.0
2021-02-08 09:50:00,270.66,271.75,270.29,271.29,19197.0,270.66,271.75,270.29,271.29,19197.0
2021-02-08 09:55:00,271.38,272.47,271.38,271.8,7494.0,271.38,272.47,271.38,271.8,7494.0
2021-02-08 10:00:00,271.61,271.61,270.59,271.0,22821.0,271.61,271.61,270.59,271.0,22821.0
2021-02-08 10:05:00,270.96,271.28,270.54,270.78,9453.0,270.96,271.28,270.54,270.78,9453.0
2021-02-08 10:10:00,270.93,271.58,270.77,271.19,10978.0,270.93,271.58,270.77,271.19,10978.0
2021-02-08 10:15:00,271.07,271.29,270.97,270.97,8504.0,271.07,271.29,270.97,270.97,8504.0
2021-02-08 10:20:00,271.01,271.12,270.37,270.46,39163.0,271.01,271.12,270.37,270.46,39163.0
2021-02-08 10:25:00,270.46,271.71,270.06,271.71,22674.0,270.46,271.71,270.06,271.71,22674.0
2021-02-08 10:30:00,271.59,271.59,270.48,270.78,60450.0,271.59,271.59,270.48,270.78,60450.0
2021-02-08 10:35:00,270.64,270.87,270.11,270.13,17567.0,270.64,270.87,270.11,270.13,17567.0
2021-02-08 10:40:00,270.18,270.63,270.18,270.49,11567.0,270.18,270.63,270.18,270.49,11567.0
2021-02-08 10:45:00,270.62,271.0,270.36,270.47,11238.0,270.62,271.0,270.36,270.47,11238.0
2021-02-08 10:50:00,270.39,270.68,270.21,270.46,10383.0,270.39,270.68,270.21,270.46,10383.0
2021-02-08 10:55:00,270.47,271.0,270.35,270.83,17559.0,270.47,271.0,270.35,270.83,17559.0
2021-02-08 11:00:00,270.8,271.06,270.66,270.81,4487.0,270.8,271.06,270.66,270.81,4487.0
2021-02-08 11:05:00,270.99,271.35,270.68,271.13,11550.0,270.99,271.35,270.68,271.13,11550.0
2021-02-08 11:10:00,271.23,271.48,270.7,270.88,4900.0,271.23,271.48,270.7,270.88,4900.0
2021-02-08 11:15:00,270.87,271.23,270.67,271.22,10241.0,270.87,271.23,270.67,271.22,10241.0
2021-02-08 11:20:00,271.3,271.37,270.92,271.21,7803.0,271.3,271.37,270.92,271.21,7803.0
2021-02-08 11:25:00,271.19,271.41,271.02,271.18,11267.0,271.19,271.41,271.02,271.18,11267.0
2021-02-08 11:30:00,271.25,271.28,270.37,270.37,21217.0,271.25,271.28,270.37,270.37,21217.0
2021-02-08 11:35:00,270.47,270.81,270.08,270.08,10548.0,270.47,270.81,270.08,270.08,10548.0
2021-02-08 11:40:00,270.0,270.61,269.82,270.5,14987.0,270.0,270.61,269.82,270.5,14987.0
2021-02-08 11:45:00,270.5,271.07,270.47,270.75,5370.0,270.5,271.07,270.47,270.75,5370.0
2021-02-08 11:50:00,270.8,270.86,270.7,270.78,2711.0,270.8,270.86,270.7,270.78,2711.0
2021-02-08 11:55:00,270.77,270.98,270.49,270.73,6507.0,270.77,270.98,270.49,270.73,6507.0
2021-02-08 12:00:00,270.68,270.68,270.36,270.61,4785.0,270.68,270.68,270.36,270.61,4785.0
2021-02-08 12:05:00,270.53,270.71,270.47,270.53,6639.0,270.53,270.71,270.47,270.53,6639.0
2021-02-08 12:10:00,270.52,271.11,270.52,271.1,12204.0,270.52,271.11,270.52,271.1,12204.0
2021-02-08 12:15:00,271.13,271.26,271.04,271.24,7529.0,271.13,271.26,271.04,271.24,7529.0
2021-02-08 12:20:00,271.05,271.12,270.86,270.96,5929.0,271.05,271.12,270.86,270.96,5929.0
2021-02-08 12:25:00,271.04,271.21,270.77,270.93,7681.0,271.04,271.21,270.77,270.93,7681.0
2021-02-08 12:30:00,270.97,270.97,270.74,270.82,7723.0,270.97,270.97,270.74,270.82,7723.0
2021-02-08 12:35:00,270.89,270.97,270.69,270.79,5512.0,270.89,270.97,270.69,270.79,5512.0
2021-02-08 12:40:00,270.76,270.93,270.52,270.83,9551.0,270.76,270.93,270.52,270.83,9551.0
2021-02-08 12:45:00,270.83,270.93,270.74,270.78,3400.0,270.83,270.93,270.74,270.78,3400.0
2021-02-08 12:50:00,270.82,270.9,270.56,270.61,6104.0,270.82,270.9,270.56,270.61,6104.0
2021-02-08 12:55:00,270.67,271.05,270.67,270.81,10059.0,270.67,271.05,270.67,270.81,10059.0
2021-02-08 13:00:00,270.81,270.88,270.62,270.88,8092.0,270.81,270.88,270.62,270.88,8092.0
2021-02-08 13:05:00,270.78,270.85,270.48,270.61,14091.0,270.78,270.85,270.48,270.61,14091.0
2021-02-08 13:10:00,270.55,270.83,270.52,270.83,17065.0,270.55,270.83,270.52,270.83,17065.0
2021-02-08 13:15:00,270.86,270.96,270.74,270.85,8007.0,270.86,270.96,270.74,270.85,8007.0
2021-02-08 13:20:00,270.86,270.93,270.69,270.78,11335.0,270.86,270.93,270.69,270.78,11335.0
2021-02-08 13:25:00,270.86,271.28,270.75,271.24,7261.0,270.86,271.28,270.75,271.24,7261.0
2021-02-08 13:30:00,271.3,271.45,271.2,271.45,4425.0,271.3,271.45,271.2,271.45,4425.0
2021-02-08 13:35:00,271.46,271.46,271.0,271.0,9480.0,271.46,271.46,271.0,271.0,9480.0
2021-02-08 13:40:00,271.15,271.51,271.04,271.47,9495.0,271.15,271.51,271.04,271.47,9495.0
2021-02-08 13:45:00,271.52,272.05,271.47,272.05,10635.0,271.52,272.05,271.47,272.05,10635.0
2021-02-08 13:50:00,272.05,272.05,271.22,271.33,6931.0,272.05,272.05,271.22,271.33,6931.0
2021-02-08 13:55:00,271.39,271.44,271.08,271.26,8719.0,271.39,271.44,271.08,271.26,8719.0
2021-02-08 14:00:00,271.26,271.65,271.06,271.47,48310.0,271.26,271.65,271.06,271.47,48310.0
2021-02-08 14:05:00,271.49,271.71,271.49,271.53,7124.0,271.49,271.71,271.49,271.53,7124.0
2021-02-08 14:10:00,271.52,271.6,271.36,271.58,27823.0,271.52,271.6,271.36,271.58,27823.0
2021-02-08 14:15:00,271.46,271.89,271.28,271.89,70277.0,271.46,271.89,271.28,271.89,70277.0
2021-02-08 14:20:00,271.89,272.6,271.89,272.41,6577.0,271.89,272.6,271.89,272.41,6577.0
2021-02-08 14:25:00,272.5,272.5,271.89,272.33,31337.0,272.5,272.5,271.89,272.33,31337.0
2021-02-08 14:30:00,272.1,272.29,272.09,272.2,8432.0,272.1,272.29,272.09,272.2,8432.0
2021-02-08 14:35:00,272.2,272.88,272.12,272.6,14301.0,272.2,272.88,272.12,272.6,14301.0
2021-02-08 14:40:00,272.68,272.88,272.5,272.71,21943.0,272.68,272.88,272.5,272.71,21943.0
2021-02-08 14:45:00,272.77,272.83,272.4,272.66,26450.0,272.77,272.83,272.4,272.66,26450.0
2021-02-08 14:50:00,272.62,272.9,272.61,272.8,24211.0,272.62,272.9,272.61,272.8,24211.0
2021-02-08 14:55:00,272.8,272.97,272.79,272.79,6025.0,272.8,272.97,272.79,272.79,6025.0
2021-02-08 15:00:00,272.77,272.96,272.77,272.87,10876.0,272.77,272.96,272.77,272.87,10876.0
2021-02-08 15:05:00,272.82,272.98,272.71,272.84,16717.0,272.82,272.98,272.71,272.84,16717.0
2021-02-08 15:10:00,272.81,273.34,272.75,273.02,25750.0,272.81,273.34,272.75,273.02,25750.0
2021-02-08 15:15:00,273.06,273.21,272.81,273.06,65043.0,273.06,273.21,272.81,273.06,65043.0
2021-02-08 15:20:00,273.03,273.24,272.28,272.35,43673.0,273.03,273.24,272.28,272.35,43673.0
2021-02-08 15:25:00,272.31,272.62,272.15,272.62,34508.0,272.31,272.62,272.15,272.62,34508.0
2021-02-08 15:30:00,272.46,272.76,272.36,272.7,31595.0,272.46,272.76,272.36,272.7,31595.0
2021-02-08 15:35:00,272.63,272.75,272.5,272.68,12883.0,272.63,272.75,272.5,272.68,12883.0
2021-02-08 15:40:00,272.67,272.87,272.53,272.75,36101.0,272.67,272.87,272.53,272.75,36101.0
2021-02-08 15:45:00,272.81,272.81,271.9,272.17,25644.0,272.81,272.81,271.9,272.17,25644.0
2021-02-08 15:50:00,272.2,272.46,271.99,272.1,26658.0,272.2,272.46,271.99,272.1,26658.0
2021-02-08 15:55:00,272.11,272.71,272.03,272.52,59595.0,272.11,272.71,272.03,272.52,59595.0
2021-02-09 09:30:00,270.22,272.04,268.68,269.75,146733.0,270.22,272.04,268.68,269.75,146733.0
2021-02-09 09:35:00,269.99,270.55,267.7,267.96,52274.0,269.99,270.55,267.7,267.96,52274.0
2021-02-09 09:40:00,268.18,269.59,267.43,267.93,19963.0,268.18,269.59,267.43,267.93,19963.0
2021-02-09 09:45:00,268.3,269.61,267.49,269.08,20787.0,268.3,269.61,267.49,269.08,20787.0
2021-02-09 09:50:00,269.04,269.67,268.64,269.42,11687.0,269.04,269.67,268.64,269.42,11687.0
2021-02-09 09:55:00,269.55,269.83,269.23,269.62,8576.0,269.55,269.83,269.23,269.62,8576.0
2021-02-09 10:00:00,269.34,269.96,269.01,269.64,11600.0,269.34,269.96,269.01,269.64,11600.0
2021-02-09 10:05:00,269.65,270.78,269.64,270.73,3150.0,269.65,270.78,269.64,270.73,3150.0
2021-02-09 10:10:00,270.78,271.68,270.78,271.13,5328.0,270.78,271.68,270.78,271.13,5328.0
2021-02-09 10:15:00,271.5,271.61,271.24,271.38,5665.0,271.5,271.61,271.24,271.38,5665.0
2021-02-09 10:20:00,271.41,271.41,270.73,270.85,6215.0,271.41,271.41,270.73,270.85,6215.0
2021-02-09 10:25:00,270.56,270.99,270.56,270.9,8900.0,270.56,270.99,270.56,270.9,8900.0
2021-02-09 10:30:00,270.96,271.59,270.79,271.55,3394.0,270.96,271.59,270.79,271.55,3394.0
2021-02-09 10:35:00,271.71,272.07,271.45,272.06,5081.0,271.71,272.07,271.45,272.06,5081.0
2021-02-09 10:40:00,272.21,272.24,271.97,272.1,4837.0,272.21,272.24,271.97,272.1,4837.0
2021-02-09 10:45:00,272.15,272.31,271.81,272.31,8383.0,272.15,272.31,271.81,272.31,8383.0
2021-02-09 10:50:00,272.34,272.74,272.16,272.72,14307.0,272.34,272.74,272.16,272.72,14307.0
2021-02-09 10:55:00,272.63,273.25,272.6,273.03,9282.0,272.63,273.25,272.6,273.03,9282.0
2021-02-09 11:00:00,273.12,273.67,273.01,273.67,11023.0,273.12,273.67,273.01,273.67,11023.0
2021-02-09 11:05:00,273.53,273.53,272.43,272.57,12017.0,273.53,273.53,272.43,272.57,12017.0
2021-02-09 11:10:00,272.51,272.51,271.42,271.5,3625.0,272.51,272.51,271.42,271.5,3625.0
2021-02-09 11:15:00,271.5,271.86,271.19,271.31,9048.0,271.5,271.86,271.19,271.31,9048.0
2021-02-09 11:20:00,271.4,272.04,271.4,271.72,11901.0,271.4,272.04,271.4,271.72,11901.0
2021-02-09 11:25:00,271.82,272.23,271.82,271.96,16271.0,271.82,272.23,271.82,271.96,16271.0
2021-02-09 11:30:00,272.0,272.61,272.0,272.35,7257.0,272.0,272.61,272.0,272.35,7257.0
2021-02-09 11:35:00,272.39,273.2,272.38,273.14,45499.0,272.39,273.2,272.38,273.14,45499.0
2021-02-09 11:40:00,273.14,273.99,273.14,273.74,5026.0,273.14,273.99,273.14,273.74,5026.0
2021-02-09 11:45:00,273.74,273.83,273.52,273.54,10935.0,273.74,273.83,273.52,273.54,10935.0
2021-02-09 11:50:00,273.63,274.18,273.48,274.17,6108.0,273.63,274.18,273.48,274.17,6108.0
2021-02-09 11:55:00,274.09,274.16,273.9,274.16,5900.0,274.09,274.16,273.9,274.16,5900.0
2021-02-09 12:00:00,274.09,274.15,273.31,273.62,9610.0,274.09,274.15,273.31,273.62,9610.0
2021-02-09 12:05:00,273.65,273.83,273.6,273.8,5309.0,273.65,273.83,273.6,273.8,5309.0
2021-02-09 12:10:00,273.69,274.02,273.62,273.68,39180.0,273.69,274.02,273.62,273.68,39180.0
2021-02-09 12:15:00,273.69,273.99,273.58,273.66,14509.0,273.69,273.99,273.58,273.66,14509.0
2021-02-09 12:20:00,273.66,274.1,273.55,273.88,11057.0,273.66,274.1,273.55,273.88,11057.0
2021-02-09 12:25:00,273.88,274.26,273.83,273.97,16516.0,273.88,274.26,273.83,273.97,16516.0
2021-02-09 12:30:00,274.21,274.31,274.2,274.23,3714.0,274.21,274.31,274.2,274.23,3714.0
2021-02-09 12:35:00,274.2,274.37,273.89,274.1,31692.0,274.2,274.37,273.89,274.1,31692.0
2021-02-09 12:40:00,274.14,274.19,273.89,274.02,5520.0,274.14,274.19,273.89,274.02,5520.0
2021-02-09 12:45:00,273.94,274.15,273.78,273.94,12485.0,273.94,274.15,273.78,273.94,12485.0
2021-02-09 12:50:00,273.94,274.08,273.8,273.9,4529.0,273.94,274.08,273.8,273.9,4529.0
2021-02-09 12:55:00,273.9,274.0,273.68,273.98,8789.0,273.9,274.0,273.68,273.98,8789.0
2021-02-09 13:00:00,273.86,274.41,273.85,274.41,17103.0,273.86,274.41,273.85,274.41,17103.0
2021-02-09 13:05:00,274.41,274.59,274.32,274.41,4540.0,274.41,274.59,274.32,274.41,4540.0
2021-02-09 13:10:00,274.41,275.04,274.4,274.94,9907.0,274.41,275.04,274.4,274.94,9907.0
2021-02-09 13:15:00,274.94,275.1,274.71,274.96,4929.0,274.94,275.1,274.71,274.96,4929.0
2021-02-09 13:20:00,274.9,274.96,273.9,274.03,6116.0,274.9,274.96,273.9,274.03,6116.0
2021-02-09 13:25:00,274.03,274.94,274.02,274.87,10542.0,274.03,274.94,274.02,274.87,10542.0
2021-02-09 13:30:00,274.95,275.11,274.86,274.98,2991.0,274.95,275.11,274.86,274.98,2991.0
2021-02-09 13:35:00,274.92,275.25,274.71,274.71,20115.0,274.92,275.25,274.71,274.71,20115.0
2021-02-09 13:40:00,274.58,274.79,274.49,274.5,4332.0,274.58,274.79,274.49,274.5,4332.0
2021-02-09 13:45:00,274.44,274.79,274.4,274.53,7506.0,274.44,274.79,274.4,274.53,7506.0
2021-02-09 13:50:00,274.57,274.61,274.41,274.61,7395.0,274.57,274.61,274.41,274.61,7395.0
2021-02-09 13:55:00,274.76,274.88,274.49,274.49,4520.0,274.76,274.88,274.49,274.49,4520.0
2021-02-09 14:00:00,274.46,274.67,274.44,274.65,3848.0,274.46,274.67,274.44,274.65,3848.0
2021-02-09 14:05:00,274.72,274.76,274.54,274.66,6395.0,274.72,274.76,274.54,274.66,6395.0
2021-02-09 14:10:00,274.66,274.67,274.49,274.54,7294.0,274.66,274.67,274.49,274.54,7294.0
2021-02-09 14:15:00,274.57,274.82,274.57,274.69,9048.0,274.57,274.82,274.57,274.69,9048.0
2021-02-09 14:20:00,274.67,275.17,274.66,275.11,10019.0,274.67,275.17,274.66,275.11,10019.0
2021-02-09 14:25:00,275.1,275.17,274.95,274.95,3968.0,275.1,275.17,274.95,274.95,3968.0
2021-02-09 14:30:00,274.95,274.97,274.81,274.97,10710.0,274.95,274.97,274.81,274.97,10710.0
2021-02-09 14:35:00,274.94,275.22,274.84,275.1,13791.0,274.94,275.22,274.84,275.1,13791.0
2021-02-09 14:40:00,275.07,275.16,275.02,275.06,3486.0,275.07,275.16,275.02,275.06,3486.0
2021-02-09 14:45:00,275.0,275.2,274.97,275.18,2650.0,275.0,275.2,274.97,275.18,2650.0
2021-02-09 14:50:00,275.12,275.2,275.04,275.07,5280.0,275.12,275.2,275.04,275.07,5280.0
2021-02-09 14:55:00,275.03,275.03,274.64,274.95,10354.0,275.03,275.03,274.64,274.95,10354.0
2021-02-09 15:00:00,274.88,275.05,274.48,274.74,11764.0,274.88,275.05,274.48,274.74,11764.0
2021-02-09 15:05:00,274.72,275.03,274.71,274.9,6767.0,274.72,275.03,274.71,274.9,6767.0
2021-02-09 15:10:00,274.94,275.14,274.85,275.06,10213.0,274.94,275.14,274.85,275.06,10213.0
2021-02-09 15:15:00,275.1,275.1,274.85,274.88,8457.0,275.1,275.1,274.85,274.88,8457.0
2021-02-09 15:20:00,274.88,274.9,274.36,274.5,13189.0,274.88,274.9,274.36,274.5,13189.0
2021-02-09 15:25:00,274.5,275.05,274.49,274.71,20686.0,274.5,275.05,274.49,274.71,20686.0
2021-02-09 15:30:00,274.71,274.99,274.65,274.86,10701.0,274.71,274.99,274.65,274.86,10701.0
2021-02-09 15:35:00,274.98,275.8,274.91,275.6,12357.0,274.98,275.8,274.91,275.6,12357.0
2021-02-09 15:40:00,275.62,275.87,275.4,275.7,15002.0,275.62,275.87,275.4,275.7,15002.0
2021-02-09 15:45:00,275.63,275.68,275.38,275.49,19970.0,275.63,275.68,275.38,275.49,19970.0
2021-02-09 15:50:00,275.37,275.37,274.33,274.81,33636.0,275.37,275.37,274.33,274.81,33636.0
2021-02-09 15:55:00,274.81,275.55,274.7,275.37,70570.0,274.81,275.55,274.7,275.37,70570.0
2021-02-10 09:30:00,276.0,276.87,275.09,275.98,20161.0,276.0,276.87,275.09,275.98,20161.0
2021-02-10 09:35:00,276.21,277.41,276.03,277.03,27465.0,276.21,277.41,276.03,277.03,27465.0
2021-02-10 09:40:00,277.0,277.0,275.56,275.98,22378.0,277.0,277.0,275.56,275.98,22378.0
2021-02-10 09:45:00,276.23,276.82,276.22,276.58,28080.0,276.23,276.82,276.22,276.58,28080.0
2021-02-10 09:50:00,276.51,276.78,276.01,276.77,5295.0,276.51,276.78,276.01,276.77,5295.0
2021-02-10 09:55:00,276.5,276.73,275.25,275.25,8058.0,276.5,276.73,275.25,275.25,8058.0
2021-02-10 10:00:00,275.29,275.65,275.12,275.65,5350.0,275.29,275.65,275.12,275.65,5350.0
2021-02-10 10:05:00,275.63,275.77,275.04,275.77,30280.0,275.63,275.77,275.04,275.77,30280.0
2021-02-10 10:10:00,275.59,275.76,274.9,275.76,20884.0,275.59,275.76,274.9,275.76,20884.0
2021-02-10 10:15:00,275.5,275.51,274.79,275.22,18239.0,275.5,275.51,274.79,275.22,18239.0
2021-02-10 10:20:00,275.2,275.41,274.02,274.12,49978.0,275.2,275.41,274.02,274.12,49978.0
2021-02-10 10:25:00,274.13,275.35,273.58,274.61,46553.0,274.13,275.35,273.58,274.61,46553.0
2021-02-10 10:30:00,274.47,274.69,272.3,272.8,29123.0,274.47,274.69,272.3,272.8,29123.0
2021-02-10 10:35:00,272.8,273.6,272.63,273.42,18047.0,272.8,273.6,272.63,273.42,18047.0
2021-02-10 10:40:00,273.44,274.48,272.42,272.42,15340.0,273.44,274.48,272.42,272.42,15340.0
2021-02-10 10:45:00,272.45,273.0,272.2,272.75,40396.0,272.45,273.0,272.2,272.75,40396.0
2021-02-10 10:50:00,272.72,274.05,272.72,273.96,16617.0,272.72,274.05,272.72,273.96,16617.0
2021-02-10 10:55:00,273.64,274.18,273.6,273.9,9485.0,273.64,274.18,273.6,273.9,9485.0
2021-02-10 11:00:00,273.97,274.15,273.81,273.81,5520.0,273.97,274.15,273.81,273.81,5520.0
2021-02-10 11:05:00,273.86,274.36,273.66,274.3,12946.0,273.86,274.36,273.66,274.3,12946.0
2021-02-10 11:10:00,274.3,274.94,274.29,274.78,13027.0,274.3,274.94,274.29,274.78,13027.0
2021-02-10 11:15:00,274.78,275.16,274.51,274.84,5100.0,274.78,275.16,274.51,274.84,5100.0
2021-02-10 11:20:00,274.84,275.16,274.57,274.69,11918.0,274.84,275.16,274.57,274.69,11918.0
2021-02-10 11:25:00,274.69,274.91,274.03,274.11,56737.0,274.69,274.91,274.03,274.11,56737.0
2021-02-10 11:30:00,274.1,274.5,273.5,274.5,16099.0,274.1,274.5,273.5,274.5,16099.0
2021-02-10 11:35:00,274.58,274.8,274.32,274.8,6957.0,274.58,274.8,274.32,274.8,6957.0
2021-02-10 11:40:00,274.8,275.43,274.72,274.93,8629.0,274.8,275.43,274.72,274.93,8629.0
2021-02-10 11:45:00,275.14,275.3,274.95,274.97,2989.0,275.14,275.3,274.95,274.97,2989.0
2021-02-10 11:50:00,275.17,275.29,274.81,274.97,2020.0,275.17,275.29,274.81,274.97,2020.0
2021-02-10 11:55:00,275.12,275.38,274.91,274.91,3859.0,275.12,275.38,274.91,274.91,3859.0
2021-02-10 12:00:00,274.72,274.72,273.87,274.1,6329.0,274.72,274.72,273.87,274.1,6329.0
2021-02-10 12:05:00,274.22,274.58,273.72,274.06,4850.0,274.22,274.58,273.72,274.06,4850.0
2021-02-10 12:10:00,274.02,274.98,274.02,274.65,1401.0,274.02,274.98,274.02,274.65,1401.0
2021-02-10 12:15:00,274.35,274.35,273.98,274.09,3909.0,274.35,274.35,273.98,274.09,3909.0
2021-02-10 12:20:00,274.11,274.17,273.86,274.06,4812.0,274.11,274.17,273.86,274.06,4812.0
2021-02-10 12:25:00,274.07,274.76,273.91,274.61,3970.0,274.07,274.76,273.91,274.61,3970.0
2021-02-10 12:30:00,274.46,274.64,274.46,274.63,700.0,274.46,274.64,274.46,274.63,700.0
2021-02-10 12:35:00,274.59,274.75,274.06,274.28,4049.0,274.59,274.75,274.06,274.28,4049.0
2021-02-10 12:40:00,274.15,274.46,274.15,274.41,967.0,274.15,274.46,274.15,274.41,967.0
2021-02-10 12:45:00,274.39,274.54,274.23,274.54,1610.0,274.39,274.54,274.23,274.54,1610.0
2021-02-10 12:50:00,274.54,274.64,274.49,274.5,4269.0,274.54,274.64,274.49,274.5,4269.0
2021-02-10 12:55:00,274.46,274.59,274.34,274.52,4031.0,274.46,274.59,274.34,274.52,4031.0
2021-02-10 13:00:00,274.42,274.52,274.12,274.31,1330.0,274.42,274.52,274.12,274.31,1330.0
2021-02-10 13:05:00,274.3,274.48,274.13,274.31,1592.0,274.3,274.48,274.13,274.31,1592.0
2021-02-10 13:10:00,274.21,274.55,274.21,274.33,1999.0,274.21,274.55,274.21,274.33,1999.0
2021-02-10 13:15:00,274.35,274.63,274.31,274.43,2715.0,274.35,274.63,274.31,274.43,2715.0
2021-02-10 13:20:00,274.4,274.81,274.27,274.64,3305.0,274.4,274.81,274.27,274.64,3305.0
2021-02-10 13:25:00,274.79,274.79,274.42,274.45,1100.0,274.79,274.79,274.42,274.45,1100.0
2021-02-10 13:30:00,274.36,274.58,274.35,274.48,3150.0,274.36,274.58,274.35,274.48,3150.0
2021-02-10 13:35:00,274.47,274.48,274.13,274.47,5626.0,274.47,274.48,274.13,274.47,5626.0
2021-02-10 13:40:00,274.38,274.44,274.16,274.19,1961.0,274.38,274.44,274.16,274.19,1961.0
2021-02-10 13:45:00,274.11,274.34,273.96,273.97,9514.0,274.11,274.34,273.96,273.97,9514.0
2021-02-10 13:50:00,273.99,274.42,273.99,274.42,4118.0,273.99,274.42,273.99,274.42,4118.0
2021-02-10 13:55:00,274.43,274.48,274.33,274.42,1523.0,274.43,274.48,274.33,274.42,1523.0
2021-02-10 14:00:00,274.5,274.8,274.16,274.54,6495.0,274.5,274.8,274.16,274.54,6495.0
2021-02-10 14:05:00,274.68,274.68,274.35,274.36,2900.0,274.68,274.68,274.35,274.36,2900.0
2021-02-10 14:10:00,274.37,274.51,274.27,274.42,3368.0,274.37,274.51,274.27,274.42,3368.0
2021-02-10 14:15:00,274.4,274.62,274.28,274.48,1900.0,274.4,274.62,274.28,274.48,1900.0
2021-02-10 14:20:00,274.65,274.67,274.37,274.46,2875.0,274.65,274.67,274.37,274.46,2875.0
2021-02-10 14:25:00,274.43,275.0,274.41,274.96,5489.0,274.43,275.0,274.41,274.96,5489.0
2021-02-10 14:30:00,275.19,275.51,275.13,275.38,7653.0,275.19,275.51,275.13,275.38,7653.0
2021-02-10 14:35:00,275.3,275.51,274.89,274.89,3600.0,275.3,275.51,274.89,274.89,3600.0
2021-02-10 14:40:00,274.91,275.03,274.62,274.88,6424.0,274.91,275.03,274.62,274.88,6424.0
2021-02-10 14:45:00,274.78,275.07,274.7,274.85,4670.0,274.78,275.07,274.7,274.85,4670.0
2021-02-10 14:50:00,274.86,274.86,274.55,274.61,2200.0,274.86,274.86,274.55,274.61,2200.0
2021-02-10 14:55:00,274.63,274.78,274.36,274.57,3908.0,274.63,274.78,274.36,274.57,3908.0
2021-02-10 15:00:00,274.55,274.63,274.39,274.57,4100.0,274.55,274.63,274.39,274.57,4100.0
2021-02-10 15:05:00,274.57,274.57,274.23,274.44,10378.0,274.57,274.57,274.23,274.44,10378.0
2021-02-10 15:10:00,274.32,274.64,274.26,274.43,3895.0,274.32,274.64,274.26,274.43,3895.0
2021-02-10 15:15:00,274.42,274.57,274.27,274.39,8121.0,274.42,274.57,274.27,274.39,8121.0
2021-02-10 15:20:00,274.38,274.48,274.24,274.36,7460.0,274.38,274.48,274.24,274.36,7460.0
2021-02-10 15:25:00,274.43,274.51,273.3,273.51,7235.0,274.43,274.51,273.3,273.51,7235.0
2021-02-10 15:30:00,273.5,274.13,273.5,273.81,11270.0,273.5,274.13,273.5,273.81,11270.0
2021-02-10 15:35:00,273.7,273.89,273.28,273.41,19089.0,273.7,273.89,273.28,273.41,19089.0
2021-02-10 15:40:00,273.47,273.77,273.11,273.12,8600.0,273.47,273.77,273.11,273.12,8600.0
2021-02-10 15:45:00,273.12,273.51,272.94,273.34,16907.0,273.12,273.51,272.94,273.34,16907.0
2021-02-10 15:50:00,273.15,273.8,273.11,273.11,27168.0,273.15,273.8,273.11,273.11,27168.0
2021-02-10 15:55:00,273.17,274.13,272.71,274.09,50595.0,273.17,274.13,272.71,274.09,50595.0
2021-02-11 09:30:00,274.43,276.53,274.43,275.22,19974.0,274.43,276.53,274.43,275.22,19974.0
2021-02-11 09:35:00,275.57,276.0,274.71,274.83,4809.0,275.57,276.0,274.71,274.83,4809.0
2021-02-11 09:40:00,274.65,275.41,274.3,275.41,5900.0,274.65,275.41,274.3,275.41,5900.0
2021-02-11 09:45:00,275.23,275.41,274.76,274.85,4354.0,275.23,275.41,274.76,274.85,4354.0
2021-02-11 09:50:00,274.83,275.34,274.42,275.19,9480.0,274.83,275.34,274.42,275.19,9480.0
2021-02-11 09:55:00,275.2,275.93,274.94,275.0,4465.0,275.2,275.93,274.94,275.0,4465.0
2021-02-11 10:00:00,275.03,276.23,274.85,275.82,10798.0,275.03,276.23,274.85,275.82,10798.0
2021-02-11 10:05:00,275.83,276.03,275.6,275.64,3959.0,275.83,276.03,275.6,275.64,3959.0
2021-02-11 10:10:00,275.88,276.79,275.78,276.79,13657.0,275.88,276.79,275.78,276.79,13657.0
2021-02-11 10:15:00,276.69,277.22,276.62,276.74,9168.0,276.69,277.22,276.62,276.74,9168.0
2021-02-11 10:20:00,276.8,277.97,276.7,277.53,17273.0,276.8,277.97,276.7,277.53,17273.0
2021-02-11 10:25:00,277.55,277.79,276.29,276.43,9100.0,277.55,277.79,276.29,276.43,9100.0
2021-02-11 10:30:00,276.29,276.47,275.88,276.35,10201.0,276.29,276.47,275.88,276.35,10201.0
2021-02-11 10:35:00,276.54,277.0,276.54,276.84,4557.0,276.54,277.0,276.54,276.84,4557.0
2021-02-11 10:40:00,277.03,277.56,276.89,277.5,4892.0,277.03,277.56,276.89,277.5,4892.0
2021-02-11 10:45:00,277.51,278.14,277.28,277.41,6721.0,277.51,278.14,277.28,277.41,6721.0
2021-02-11 10:50:00,277.41,277.75,277.09,277.23,3442.0,277.41,277.75,277.09,277.23,3442.0
2021-02-11 10:55:00,277.14,277.31,276.66,276.83,4718.0,277.14,277.31,276.66,276.83,4718.0
2021-02-11 11:00:00,276.97,277.79,276.97,277.27,3800.0,276.97,277.79,276.97,277.27,3800.0
2021-02-11 11:05:00,277.29,277.35,276.89,277.2,5067.0,277.29,277.35,276.89,277.2,5067.0
2021-02-11 11:10:00,276.99,277.19,276.99,277.17,4200.0,276.99,277.19,276.99,277.17,4200.0
2021-02-11 11:15:00,277.17,277.32,277.0,277.16,2116.0,277.17,277.32,277.0,277.16,2116.0
2021-02-11 11:20:00,276.91,277.01,276.7,276.83,1700.0,276.91,277.01,276.7,276.83,1700.0
2021-02-11 11:25:00,276.84,277.05,276.5,276.5,6930.0,276.84,277.05,276.5,276.5,6930.0
2021-02-11 11:30:00,276.52,276.68,276.36,276.68,25117.0,276.52,276.68,276.36,276.68,25117.0
2021-02-11 11:35:00,276.68,276.8,276.62,276.72,1995.0,276.68,276.8,276.62,276.72,1995.0
2021-02-11 11:40:00,276.64,276.74,276.48,276.49,4440.0,276.64,276.74,276.48,276.49,4440.0
2021-02-11 11:45:00,276.42,276.42,275.99,275.99,30887.0,276.42,276.42,275.99,275.99,30887.0
2021-02-11 11:50:00,276.11,276.11,275.35,275.37,6925.0,276.11,276.11,275.35,275.37,6925.0
2021-02-11 11:55:00,275.37,275.62,275.3,275.62,4843.0,275.37,275.62,275.3,275.62,4843.0
2021-02-11 12:00:00,275.69,275.91,275.56,275.78,2745.0,275.69,275.91,275.56,275.78,2745.0
2021-02-11 12:05:00,275.86,275.93,275.7,275.89,5680.0,275.86,275.93,275.7,275.89,5680.0
2021-02-11 12:10:00,276.02,276.47,275.93,276.31,2266.0,276.02,276.47,275.93,276.31,2266.0
2021-02-11 12:15:00,276.02,276.09,275.32,275.33,7711.0,276.02,276.09,275.32,275.33,7711.0
2021-02-11 12:20:00,275.24,275.52,274.83,274.83,25089.0,275.24,275.52,274.83,274.83,25089.0
2021-02-11 12:25:00,274.59,274.59,273.86,273.9,6560.0,274.59,274.59,273.86,273.9,6560.0
2021-02-11 12:30:00,273.92,274.12,273.76,273.81,31593.0,273.92,274.12,273.76,273.81,31593.0
2021-02-11 12:35:00,273.93,274.74,273.92,274.16,7543.0,273.93,274.74,273.92,274.16,7543.0
2021-02-11 12:40:00,274.14,274.24,273.88,274.19,7727.0,274.14,274.24,273.88,274.19,7727.0
2021-02-11 12:45:00,274.12,274.28,273.68,274.11,11288.0,274.12,274.28,273.68,274.11,11288.0
2021-02-11 12:50:00,274.29,274.36,273.87,274.24,4867.0,274.29,274.36,273.87,274.24,4867.0
2021-02-11 12:55:00,274.25,274.78,274.25,274.56,3200.0,274.25,274.78,274.25,274.56,3200.0
2021-02-11 13:00:00,274.69,274.89,274.54,274.89,17216.0,274.69,274.89,274.54,274.89,17216.0
2021-02-11 13:05:00,274.68,274.91,274.51,274.74,13082.0,274.68,274.91,274.51,274.74,13082.0
2021-02-11 13:10:00,274.67,274.99,274.54,274.99,9311.0,274.67,274.99,274.54,274.99,9311.0
2021-02-11 13:15:00,274.99,275.74,274.88,275.69,3665.0,274.99,275.74,274.88,275.69,3665.0
2021-02-11 13:20:00,275.65,275.65,275.31,275.33,2450.0,275.65,275.65,275.31,275.33,2450.0
2021-02-11 13:25:00,275.26,275.77,275.09,275.68,5975.0,275.26,275.77,275.09,275.68,5975.0
2021-02-11 13:30:00,275.57,275.77,275.57,275.77,1204.0,275.57,275.77,275.57,275.77,1204.0
2021-02-11 13:35:00,275.48,275.58,275.41,275.58,700.0,275.48,275.58,275.41,275.58,700.0
2021-02-11 13:40:00,275.67,275.85,275.46,275.59,4393.0,275.67,275.85,275.46,275.59,4393.0
2021-02-11 13:45:00,275.67,275.67,275.36,275.51,2330.0,275.67,275.67,275.36,275.51,2330.0
2021-02-11 13:50:00,275.42,275.6,275.39,275.39,2401.0,275.42,275.6,275.39,275.39,2401.0
2021-02-11 13:55:00,275.5,275.5,275.27,275.38,2412.0,275.5,275.5,275.27,275.38,2412.0
2021-02-11 14:00:00,275.39,275.59,275.25,275.4,2624.0,275.39,275.59,275.25,275.4,2624.0
2021-02-11 14:05:00,275.42,275.57,275.33,275.48,1152.0,275.42,275.57,275.33,275.48,1152.0
2021-02-11 14:10:00,275.36,275.48,275.33,275.43,1535.0,275.36,275.48,275.33,275.43,1535.0
2021-02-11 14:15:00,275.5,275.5,275.31,275.46,900.0,275.5,275.5,275.31,275.46,900.0
2021-02-11 14:20:00,275.48,275.51,275.11,275.28,3129.0,275.48,275.51,275.11,275.28,3129.0
2021-02-11 14:25:00,275.5,275.51,275.33,275.5,900.0,275.5,275.51,275.33,275.5,900.0
2021-02-11 14:30:00,275.39,275.5,275.32,275.4,1820.0,275.39,275.5,275.32,275.4,1820.0
2021-02-11 14:35:00,275.29,275.45,275.1,275.21,3559.0,275.29,275.45,275.1,275.21,3559.0
2021-02-11 14:40:00,275.3,275.82,275.12,275.69,1956.0,275.3,275.82,275.12,275.69,1956.0
2021-02-11 14:45:00,275.74,275.83,275.63,275.78,1458.0,275.74,275.83,275.63,275.78,1458.0
2021-02-11 14:50:00,275.8,275.94,275.79,275.91,3816.0,275.8,275.94,275.79,275.91,3816.0
2021-02-11 14:55:00,275.94,275.94,275.77,275.81,962.0,275.94,275.94,275.77,275.81,962.0
2021-02-11 15:00:00,275.78,275.78,275.46,275.59,1522.0,275.78,275.78,275.46,275.59,1522.0
2021-02-11 15:05:00,275.65,275.94,275.62,275.9,5573.0,275.65,275.94,275.62,275.9,5573.0
2021-02-11 15:10:00,275.81,276.52,275.81,276.52,7414.0,275.81,276.52,275.81,276.52,7414.0
2021-02-11 15:15:00,276.4,276.64,276.4,276.4,4029.0,276.4,276.64,276.4,276.4,4029.0
2021-02-11 15:20:00,276.45,276.51,276.21,276.3,6051.0,276.45,276.51,276.21,276.3,6051.0
2021-02-11 15:25:00,276.31,276.42,276.29,276.38,2117.0,276.31,276.42,276.29,276.38,2117.0
2021-02-11 15:30:00,276.35,276.39,275.41,275.55,14682.0,276.35,276.39,275.41,275.55,14682.0
2021-02-11 15:35:00,275.46,275.64,274.72,275.23,53815.0,275.46,275.64,274.72,275.23,53815.0
2021-02-11 15:40:00,275.16,275.52,274.89,275.07,23940.0,275.16,275.52,274.89,275.07,23940.0
2021-02-11 15:45:00,275.04,275.35,274.9,275.26,25301.0,275.04,275.35,274.9,275.26,25301.0
2021-02-11 15:50:00,275.4,275.42,274.95,275.28,30867.0,275.4,275.42,274.95,275.28,30867.0
2021-02-11 15:55:00,275.37,276.15,275.3,275.99,47215.0,275.37,276.15,275.3,275.99,47215.0
2021-02-12 09:30:00,276.83,276.87,273.99,276.38,26780.0,276.83,276.87,273.99,276.38,26780.0
2021-02-12 09:35:00,276.63,278.08,275.44,277.55,21714.0,276.63,278.08,275.44,277.55,21714.0
2021-02-12 09:40:00,277.45,278.31,277.18,277.47,11928.0,277.45,278.31,277.18,277.47,11928.0
2021-02-12 09:45:00,277.47,279.49,277.46,279.29,17798.0,277.47,279.49,277.46,279.29,17798.0
2021-02-12 09:50:00,279.29,279.73,278.75,279.71,24311.0,279.29,279.73,278.75,279.71,24311.0
2021-02-12 09:55:00,279.68,281.32,279.47,280.89,22774.0,279.68,281.32,279.47,280.89,22774.0
2021-02-12 10:00:00,280.96,281.16,280.16,280.51,17788.0,280.96,281.16,280.16,280.51,17788.0
2021-02-12 10:05:00,280.51,280.91,280.35,280.48,12979.0,280.51,280.91,280.35,280.48,12979.0
2021-02-12 10:10:00,280.44,280.63,279.84,280.24,22369.0,280.44,280.63,279.84,280.24,22369.0
2021-02-12 10:15:00,280.35,280.86,279.99,280.0,95272.0,280.35,280.86,279.99,280.0,95272.0
2021-02-12 10:20:00,279.76,281.15,279.76,280.87,13969.0,279.76,281.15,279.76,280.87,13969.0
2021-02-12 10:25:00,280.76,281.33,280.74,280.85,11115.0,280.76,281.33,280.74,280.85,11115.0
2021-02-12 10:30:00,280.86,281.07,280.4,280.96,15140.0,280.86,281.07,280.4,280.96,15140.0
2021-02-12 10:35:00,280.84,281.11,280.8,281.11,3300.0,280.84,281.11,280.8,281.11,3300.0
2021-02-12 10:40:00,281.46,281.46,280.53,280.75,21840.0,281.46,281.46,280.53,280.75,21840.0
2021-02-12 10:45:00,280.81,281.04,280.71,280.98,9926.0,280.81,281.04,280.71,280.98,9926.0
2021-02-12 10:50:00,281.0,281.68,281.0,281.67,5230.0,281.0,281.68,281.0,281.67,5230.0
2021-02-12 10:55:00,281.57,281.64,280.98,281.0,13651.0,281.57,281.64,280.98,281.0,13651.0
2021-02-12 11:00:00,280.97,281.25,280.84,280.99,13173.0,280.97,281.25,280.84,280.99,13173.0
2021-02-12 11:05:00,281.0,281.19,280.73,280.85,15170.0,281.0,281.19,280.73,280.85,15170.0
2021-02-12 11:10:00,281.0,281.52,281.0,281.38,3342.0,281.0,281.52,281.0,281.38,3342.0
2021-02-12 11:15:00,281.36,281.6,281.29,281.43,5373.0,281.36,281.6,281.29,281.43,5373.0
2021-02-12 11:20:00,281.48,281.48,281.03,281.18,3523.0,281.48,281.48,281.03,281.18,3523.0
2021-02-12 11:25:00,281.18,281.78,281.07,281.27,5742.0,281.18,281.78,281.07,281.27,5742.0
2021-02-12 11:30:00,281.55,281.68,281.35,281.57,3629.0,281.55,281.68,281.35,281.57,3629.0
2021-02-12 11:35:00,281.59,281.69,281.07,281.07,3420.0,281.59,281.69,281.07,281.07,3420.0
2021-02-12 11:40:00,280.9,281.0,280.71,280.92,12205.0,280.9,281.0,280.71,280.92,12205.0
2021-02-12 11:45:00,280.92,281.45,280.83,281.13,35134.0,280.92,281.45,280.83,281.13,35134.0
2021-02-12 11:50:00,281.12,281.5,280.85,281.3,11532.0,281.12,281.5,280.85,281.3,11532.0
2021-02-12 11:55:00,281.32,282.0,281.21,281.85,18083.0,281.32,282.0,281.21,281.85,18083.0
2021-02-12 12:00:00,282.06,282.11,281.79,281.82,5800.0,282.06,282.11,281.79,281.82,5800.0
2021-02-12 12:05:00,281.82,281.89,281.57,281.61,9374.0,281.82,281.89,281.57,281.61,9374.0
2021-02-12 12:10:00,281.76,281.77,281.56,281.65,8472.0,281.76,281.77,281.56,281.65,8472.0
2021-02-12 12:15:00,281.7,281.7,281.11,281.4,5183.0,281.7,281.7,281.11,281.4,5183.0
2021-02-12 12:20:00,281.38,281.49,281.23,281.41,1901.0,281.38,281.49,281.23,281.41,1901.0
2021-02-12 12:25:00,281.38,281.45,281.05,281.05,5661.0,281.38,281.45,281.05,281.05,5661.0
2021-02-12 12:30:00,281.0,281.09,280.84,281.05,14845.0,281.0,281.09,280.84,281.05,14845.0
2021-02-12 12:35:00,281.04,281.42,281.0,281.0,15100.0,281.04,281.42,281.0,281.0,15100.0
2021-02-12 12:40:00,281.0,281.16,280.12,280.27,50385.0,281.0,281.16,280.12,280.27,50385.0
2021-02-12 12:45:00,280.35,280.69,280.34,280.41,9703.0,280.35,280.69,280.34,280.41,9703.0
2021-02-12 12:50:00,280.55,281.0,280.45,280.9,11646.0,280.55,281.0,280.45,280.9,11646.0
2021-02-12 12:55:00,280.77,280.87,280.25,280.39,7198.0,280.77,280.87,280.25,280.39,7198.0
2021-02-12 13:00:00,280.43,280.77,280.39,280.46,8470.0,280.43,280.77,280.39,280.46,8470.0
2021-02-12 13:05:00,280.35,280.48,279.35,279.69,15996.0,280.35,280.48,279.35,279.69,15996.0
2021-02-12 13:10:00,279.65,279.66,279.13,279.17,4885.0,279.65,279.66,279.13,279.17,4885.0
2021-02-12 13:15:00,279.15,279.29,278.68,278.68,11359.0,279.15,279.29,278.68,278.68,11359.0
2021-02-12 13:20:00,278.84,279.7,278.72,279.69,10390.0,278.84,279.7,278.72,279.69,10390.0
2021-02-12 13:25:00,279.75,279.95,279.59,279.88,15227.0,279.75,279.95,279.59,279.88,15227.0
2021-02-12 13:30:00,279.79,280.43,279.35,280.4,8467.0,279.79,280.43,279.35,280.4,8467.0
2021-02-12 13:35:00,280.31,280.46,279.36,279.38,13956.0,280.31,280.46,279.36,279.38,13956.0
2021-02-12 13:40:00,279.27,279.95,279.13,279.88,6750.0,279.27,279.95,279.13,279.88,6750.0
2021-02-12 13:45:00,279.89,279.98,279.51,279.51,14990.0,279.89,279.98,279.51,279.51,14990.0
2021-02-12 13:50:00,279.58,279.59,278.95,279.21,27653.0,279.58,279.59,278.95,279.21,27653.0
2021-02-12 13:55:00,279.31,279.75,279.01,279.75,10697.0,279.31,279.75,279.01,279.75,10697.0
2021-02-12 14:00:00,279.62,279.68,279.35,279.37,4150.0,279.62,279.68,279.35,279.37,4150.0
2021-02-12 14:05:00,279.36,279.51,278.96,279.44,13208.0,279.36,279.51,278.96,279.44,13208.0
2021-02-12 14:10:00,279.44,279.89,279.32,279.54,15789.0,279.44,279.89,279.32,279.54,15789.0
2021-02-12 14:15:00,279.58,279.76,279.22,279.47,6500.0,279.58,279.76,279.22,279.47,6500.0
2021-02-12 14:20:00,279.56,279.74,279.28,279.28,17311.0,279.56,279.74,279.28,279.28,17311.0
2021-02-12 14:25:00,279.3,279.54,279.18,279.33,82757.0,279.3,279.54,279.18,279.33,82757.0
2021-02-12 14:30:00,279.42,279.55,279.2,279.45,11704.0,279.42,279.55,279.2,279.45,11704.0
2021-02-12 14:35:00,279.37,279.64,279.31,279.5,5800.0,279.37,279.64,279.31,279.5,5800.0
2021-02-12 14:40:00,279.61,280.0,279.31,279.79,8324.0,279.61,280.0,279.31,279.79,8324.0
2021-02-12 14:45:00,279.78,280.02,279.7,279.87,10404.0,279.78,280.02,279.7,279.87,10404.0
2021-02-12 14:50:00,279.82,280.2,279.77,279.96,7335.0,279.82,280.2,279.77,279.96,7335.0
2021-02-12 14:55:00,280.01,280.06,279.67,279.67,5407.0,280.01,280.06,279.67,279.67,5407.0
2021-02-12 15:00:00,279.64,279.87,279.41,279.65,7421.0,279.64,279.87,279.41,279.65,7421.0
2021-02-12 15:05:00,279.71,279.71,279.5,279.6,4400.0,279.71,279.71,279.5,279.6,4400.0
2021-02-12 15:10:00,279.56,279.73,279.29,279.35,78142.0,279.56,279.73,279.29,279.35,78142.0
2021-02-12 15:15:00,279.35,279.51,279.03,279.32,12345.0,279.35,279.51,279.03,279.32,12345.0
2021-02-12 15:20:00,279.2,279.32,278.99,279.25,9465.0,279.2,279.32,278.99,279.25,9465.0
2021-02-12 15:25:00,279.28,279.7,279.27,279.57,6570.0,279.28,279.7,279.27,279.57,6570.0
2021-02-12 15:30:00,279.53,280.35,279.53,279.99,13305.0,279.53,280.35,279.53,279.99,13305.0
2021-02-12 15:35:00,280.11,280.34,279.97,280.06,67538.0,280.11,280.34,279.97,280.06,67538.0
2021-02-12 15:40:00,280.14,280.42,279.84,279.87,12839.0,280.14,280.42,279.84,279.87,12839.0
2021-02-12 15:45:00,279.9,280.36,279.9,280.04,16329.0,279.9,280.36,279.9,280.04,16329.0
2021-02-12 15:50:00,280.17,281.25,280.1,281.07,32251.0,280.17,281.25,280.1,281.07,32251.0
2021-02-12 15:55:00,281.07,281.36,280.99,281.36,53879.0,281.07,281.36,280.99,281.36,53879.0
2021-02-16 09:30:00,279.05,282.77,279.05,282.32,71397.0,279.05,282.77,279.05,282.32,71397.0
2021-02-16 09:35:00,282.52,282.77,281.49,281.78,15430.0,282.52,282.77,281.49,281.78,15430.0
2021-02-16 09:40:00,281.83,282.14,281.11,282.05,13666.0,281.83,282.14,281.11,282.05,13666.0
2021-02-16 09:45:00,282.05,282.39,281.25,281.27,11350.0,282.05,282.39,281.25,281.27,11350.0
2021-02-16 09:50:00,281.39,281.45,280.31,280.31,7504.0,281.39,281.45,280.31,280.31,7504.0
2021-02-16 09:55:00,280.39,280.49,279.62,279.84,69809.0,280.39,280.49,279.62,279.84,69809.0
2021-02-16 10:00:00,279.73,280.05,279.13,279.5,22528.0,279.73,280.05,279.13,279.5,22528.0
2021-02-16 10:05:00,279.3,279.59,278.98,279.2,12253.0,279.3,279.59,278.98,279.2,12253.0
2021-02-16 10:10:00,279.06,280.02,278.98,279.63,14084.0,279.06,280.02,278.98,279.63,14084.0
2021-02-16 10:15:00,279.76,280.14,279.44,279.82,8825.0,279.76,280.14,279.44,279.82,8825.0
2021-02-16 10:20:00,279.8,280.34,279.09,279.12,9376.0,279.8,280.34,279.09,279.12,9376.0
2021-02-16 10:25:00,279.26,279.77,278.65,278.94,12076.0,279.26,279.77,278.65,278.94,12076.0
2021-02-16 10:30:00,279.02,279.06,278.39,279.05,14781.0,279.02,279.06,278.39,279.05,14781.0
2021-02-16 10:35:00,279.06,279.17,278.41,278.75,7761.0,279.06,279.17,278.41,278.75,7761.0
2021-02-16 10:40:00,278.75,278.85,278.13,278.49,13789.0,278.75,278.85,278.13,278.49,13789.0
2021-02-16 10:45:00,278.48,278.59,277.25,277.64,101083.0,278.48,278.59,277.25,277.64,101083.0
2021-02-16 10:50:00,277.68,277.85,276.73,277.07,43619.0,277.68,277.85,276.73,277.07,43619.0
2021-02-16 10:55:00,276.97,277.3,276.37,277.07,8595.0,276.97,277.3,276.37,277.07,8595.0
2021-02-16 11:00:00,277.1,277.17,276.28,276.43,10545.0,277.1,277.17,276.28,276.43,10545.0
2021-02-16 11:05:00,276.38,276.4,275.07,275.54,14739.0,276.38,276.4,275.07,275.54,14739.0
2021-02-16 11:10:00,275.79,276.02,275.61,275.87,10419.0,275.79,276.02,275.61,275.87,10419.0
2021-02-16 11:15:00,275.83,276.05,275.51,275.78,13456.0,275.83,276.05,275.51,275.78,13456.0
2021-02-16 11:20:00,275.77,276.13,275.76,275.84,5414.0,275.77,276.13,275.76,275.84,5414.0
2021-02-16 11:25:00,275.72,275.72,274.12,274.29,11467.0,275.72,275.72,274.12,274.29,11467.0
2021-02-16 11:30:00,274.33,275.38,274.0,275.38,19549.0,274.33,275.38,274.0,275.38,19549.0
2021-02-16 11:35:00,275.38,275.51,275.0,275.0,14932.0,275.38,275.51,275.0,275.0,14932.0
2021-02-16 11:40:00,274.92,274.99,274.09,274.11,53010.0,274.92,274.99,274.09,274.11,53010.0
2021-02-16 11:45:00,274.11,274.19,273.63,274.02,38373.0,274.11,274.19,273.63,274.02,38373.0
2021-02-16 11:50:00,274.1,274.82,273.85,273.97,42173.0,274.1,274.82,273.85,273.97,42173.0
2021-02-16 11:55:00,273.97,274.08,273.3,273.32,26557.0,273.97,274.08,273.3,273.32,26557.0
2021-02-16 12:00:00,273.24,274.2,272.71,273.92,11061.0,273.24,274.2,272.71,273.92,11061.0
2021-02-16 12:05:00,274.04,274.04,272.62,272.62,16948.0,274.04,274.04,272.62,272.62,16948.0
2021-02-16 12:10:00,272.58,273.06,272.21,273.0,21672.0,272.58,273.06,272.21,273.0,21672.0
2021-02-16 12:15:00,272.9,273.41,272.46,272.95,26155.0,272.9,273.41,272.46,272.95,26155.0
2021-02-16 12:20:00,272.88,273.83,272.88,273.83,12804.0,272.88,273.83,272.88,273.83,12804.0
2021-02-16 12:25:00,273.76,274.58,273.63,274.37,30559.0,273.76,274.58,273.63,274.37,30559.0
2021-02-16 12:30:00,274.3,274.41,273.67,273.88,11572.0,274.3,274.41,273.67,273.88,11572.0
2021-02-16 12:35:00,273.88,273.99,273.0,273.02,11173.0,273.88,273.99,273.0,273.02,11173.0
2021-02-16 12:40:00,273.04,273.99,273.03,273.52,9724.0,273.04,273.99,273.03,273.52,9724.0
2021-02-16 12:45:00,273.45,273.8,273.26,273.68,5045.0,273.45,273.8,273.26,273.68,5045.0
2021-02-16 12:50:00,273.63,274.52,273.63,274.11,6680.0,273.63,274.52,273.63,274.11,6680.0
2021-02-16 12:55:00,274.02,274.34,273.68,273.85,8159.0,274.02,274.34,273.68,273.85,8159.0
2021-02-16 13:00:00,273.78,274.11,273.56,274.04,7753.0,273.78,274.11,273.56,274.04,7753.0
2021-02-16 13:05:00,274.04,274.04,273.08,273.47,51772.0,274.04,274.04,273.08,273.47,51772.0
2021-02-16 13:10:00,273.56,273.98,273.38,273.86,9132.0,273.56,273.98,273.38,273.86,9132.0
2021-02-16 13:15:00,273.86,274.27,273.86,274.06,6683.0,273.86,274.27,273.86,274.06,6683.0
2021-02-16 13:20:00,273.96,274.42,273.85,274.42,3300.0,273.96,274.42,273.85,274.42,3300.0
2021-02-16 13:25:00,274.49,274.53,274.05,274.51,11896.0,274.49,274.53,274.05,274.51,11896.0
2021-02-16 13:30:00,274.42,274.49,274.03,274.44,9627.0,274.42,274.49,274.03,274.44,9627.0
2021-02-16 13:35:00,274.36,274.58,274.2,274.2,6250.0,274.36,274.58,274.2,274.2,6250.0
2021-02-16 13:40:00,274.34,274.42,273.76,274.1,13164.0,274.34,274.42,273.76,274.1,13164.0
2021-02-16 13:45:00,274.06,274.06,273.56,273.7,5858.0,274.06,274.06,273.56,273.7,5858.0
2021-02-16 13:50:00,273.71,273.72,273.32,273.32,11190.0,273.71,273.72,273.32,273.32,11190.0
2021-02-16 13:55:00,273.43,273.61,273.18,273.32,6917.0,273.43,273.61,273.18,273.32,6917.0
2021-02-16 14:00:00,273.37,273.75,273.29,273.75,7698.0,273.37,273.75,273.29,273.75,7698.0
2021-02-16 14:05:00,273.75,274.85,273.75,274.66,13456.0,273.75,274.85,273.75,274.66,13456.0
2021-02-16 14:10:00,274.65,274.78,274.49,274.75,16705.0,274.65,274.78,274.49,274.75,16705.0
2021-02-16 14:15:00,274.76,275.09,274.66,274.93,16911.0,274.76,275.09,274.66,274.93,16911.0
2021-02-16 14:20:00,275.0,275.0,274.75,274.85,1613.0,275.0,275.0,274.75,274.85,1613.0
2021-02-16 14:25:00,274.75,274.9,274.58,274.7,5285.0,274.75,274.9,274.58,274.7,5285.0
2021-02-16 14:30:00,274.82,275.17,274.81,275.04,23533.0,274.82,275.17,274.81,275.04,23533.0
2021-02-16 14:35:00,275.01,275.06,274.8,274.8,4933.0,275.01,275.06,274.8,274.8,4933.0
2021-02-16 14:40:00,274.72,275.15,274.65,274.95,6546.0,274.72,275.15,274.65,274.95,6546.0
2021-02-16 14:45:00,274.99,275.17,274.91,275.13,5790.0,274.99,275.17,274.91,275.13,5790.0
2021-02-16 14:50:00,275.04,275.04,274.78,274.81,10779.0,275.04,275.04,274.78,274.81,10779.0
2021-02-16 14:55:00,274.84,275.39,274.84,275.19,8943.0,274.84,275.39,274.84,275.19,8943.0
2021-02-16 15:00:00,275.16,275.36,274.93,275.36,6915.0,275.16,275.36,274.93,275.36,6915.0
2021-02-16 15:05:00,275.34,275.76,275.31,275.38,5570.0,275.34,275.76,275.31,275.38,5570.0
2021-02-16 15:10:00,275.29,275.34,274.99,274.99,17224.0,275.29,275.34,274.99,274.99,17224.0
2021-02-16 15:15:00,274.97,275.12,274.84,275.04,17279.0,274.97,275.12,274.84,275.04,17279.0
2021-02-16 15:20:00,274.98,275.1,274.93,275.03,11185.0,274.98,275.1,274.93,275.03,11185.0
2021-02-16 15:25:00,275.05,275.26,274.94,275.0,7097.0,275.05,275.26,274.94,275.0,7097.0
2021-02-16 15:30:00,274.94,275.4,274.81,275.4,25000.0,274.94,275.4,274.81,275.4,25000.0
2021-02-16 15:35:00,275.49,275.62,275.4,275.43,5480.0,275.49,275.62,275.4,275.43,5480.0
2021-02-16 15:40:00,275.52,276.0,275.5,275.81,8998.0,275.52,276.0,275.5,275.81,8998.0
2021-02-16 15:45:00,275.8,275.95,275.58,275.87,8108.0,275.8,275.95,275.58,275.87,8108.0
2021-02-16 15:50:00,276.0,276.33,274.99,275.76,57811.0,276.0,276.33,274.99,275.76,57811.0
2021-02-16 15:55:00,275.74,275.92,274.68,274.7,59035.0,275.74,275.92,274.68,274.7,59035.0
2021-02-17 09:30:00,268.08,270.45,266.09,268.7,56815.0,268.08,270.45,266.09,268.7,56815.0
2021-02-17 09:35:00,268.77,270.43,268.52,269.34,10965.0,268.77,270.43,268.52,269.34,10965.0
2021-02-17 09:40:00,268.95,270.94,268.95,270.5,9828.0,268.95,270.94,268.95,270.5,9828.0
2021-02-17 09:45:00,270.19,270.75,269.66,270.56,10734.0,270.19,270.75,269.66,270.56,10734.0
2021-02-17 09:50:00,270.78,271.81,270.71,270.72,9074.0,270.78,271.81,270.71,270.72,9074.0
2021-02-17 09:55:00,270.62,271.71,270.56,270.88,10879.0,270.62,271.71,270.56,270.88,10879.0
2021-02-17 10:00:00,270.81,271.45,270.62,270.93,11999.0,270.81,271.45,270.62,270.93,11999.0
2021-02-17 10:05:00,270.74,271.16,270.53,270.68,23176.0,270.74,271.16,270.53,270.68,23176.0
2021-02-17 10:10:00,270.7,271.8,270.43,270.62,8086.0,270.7,271.8,270.43,270.62,8086.0
2021-02-17 10:15:00,270.46,270.99,270.18,270.21,11075.0,270.46,270.99,270.18,270.21,11075.0
2021-02-17 10:20:00,270.36,270.5,269.3,269.55,12416.0,270.36,270.5,269.3,269.55,12416.0
2021-02-17 10:25:00,269.6,269.87,268.82,269.8,36966.0,269.6,269.87,268.82,269.8,36966.0
2021-02-17 10:30:00,269.67,269.67,268.89,269.24,5681.0,269.67,269.67,268.89,269.24,5681.0
2021-02-17 10:35:00,269.25,270.32,269.24,269.67,37544.0,269.25,270.32,269.24,269.67,37544.0
2021-02-17 10:40:00,269.66,269.87,269.1,269.3,15236.0,269.66,269.87,269.1,269.3,15236.0
2021-02-17 10:45:00,268.94,269.56,268.76,269.56,10086.0,268.94,269.56,268.76,269.56,10086.0
2021-02-17 10:50:00,269.79,270.47,269.68,270.22,6135.0,269.79,270.47,269.68,270.22,6135.0
2021-02-17 10:55:00,270.09,270.76,270.01,270.19,7807.0,270.09,270.76,270.01,270.19,7807.0
2021-02-17 11:00:00,270.34,270.34,268.89,269.0,11293.0,270.34,270.34,268.89,269.0,11293.0
2021-02-17 11:05:00,268.93,269.19,268.75,268.9,9045.0,268.93,269.19,268.75,268.9,9045.0
2021-02-17 11:10:00,268.89,268.93,268.5,268.9,16522.0,268.89,268.93,268.5,268.9,16522.0
2021-02-17 11:15:00,268.9,269.01,268.42,268.49,16382.0,268.9,269.01,268.42,268.49,16382.0
2021-02-17 11:20:00,268.39,268.75,267.61,267.76,8227.0,268.39,268.75,267.61,267.76,8227.0
2021-02-17 11:25:00,267.75,268.36,267.23,268.23,11393.0,267.75,268.36,267.23,268.23,11393.0
2021-02-17 11:30:00,267.99,268.66,267.58,268.07,6553.0,267.99,268.66,267.58,268.07,6553.0
2021-02-17 11:35:00,268.01,268.13,267.58,267.82,4206.0,268.01,268.13,267.58,267.82,4206.0
2021-02-17 11:40:00,267.74,268.54,267.64,268.0,8163.0,267.74,268.54,267.64,268.0,8163.0
2021-02-17 11:45:00,268.0,269.22,267.54,268.7,7485.0,268.0,269.22,267.54,268.7,7485.0
2021-02-17 11:50:00,268.66,269.23,268.43,268.96,18795.0,268.66,269.23,268.43,268.96,18795.0
2021-02-17 11:55:00,268.96,269.03,268.27,268.57,13122.0,268.96,269.03,268.27,268.57,13122.0
2021-02-17 12:00:00,268.65,269.2,268.19,269.13,36335.0,268.65,269.2,268.19,269.13,36335.0
2021-02-17 12:05:00,268.9,269.36,268.75,269.36,4810.0,268.9,269.36,268.75,269.36,4810.0
2021-02-17 12:10:00,269.3,269.42,269.17,269.27,4506.0,269.3,269.42,269.17,269.27,4506.0
2021-02-17 12:15:00,269.26,270.07,269.26,269.44,5939.0,269.26,270.07,269.26,269.44,5939.0
2021-02-17 12:20:00,269.54,269.54,268.81,269.24,6007.0,269.54,269.54,268.81,269.24,6007.0
2021-02-17 12:25:00,269.44,270.1,269.44,270.0,2400.0,269.44,270.1,269.44,270.0,2400.0
2021-02-17 12:30:00,270.19,270.42,270.0,270.19,18817.0,270.19,270.42,270.0,270.19,18817.0
2021-02-17 12:35:00,270.13,270.93,270.05,270.93,12954.0,270.13,270.93,270.05,270.93,12954.0
2021-02-17 12:40:00,270.99,270.99,270.61,270.83,2100.0,270.99,270.99,270.61,270.83,2100.0
2021-02-17 12:45:00,270.92,271.41,270.91,271.41,2245.0,270.92,271.41,270.91,271.41,2245.0
2021-02-17 12:50:00,271.24,271.3,271.12,271.3,2542.0,271.24,271.3,271.12,271.3,2542.0
2021-02-17 12:55:00,271.07,271.41,270.95,270.99,3627.0,271.07,271.41,270.95,270.99,3627.0
2021-02-17 13:00:00,270.95,271.33,270.72,271.33,3300.0,270.95,271.33,270.72,271.33,3300.0
2021-02-17 13:05:00,271.18,271.69,271.13,271.64,3000.0,271.18,271.69,271.13,271.64,3000.0
2021-02-17 13:10:00,271.59,271.59,271.42,271.59,1200.0,271.59,271.59,271.42,271.59,1200.0
2021-02-17 13:15:00,271.59,271.71,271.55,271.71,3400.0,271.59,271.71,271.55,271.71,3400.0
2021-02-17 13:20:00,271.67,271.95,271.42,271.76,6724.0,271.67,271.95,271.42,271.76,6724.0
2021-02-17 13:25:00,271.72,272.12,271.41,272.06,8100.0,271.72,272.12,271.41,272.06,8100.0
2021-02-17 13:30:00,272.03,272.03,271.65,271.73,1900.0,272.03,272.03,271.65,271.73,1900.0
2021-02-17 13:35:00,271.74,271.93,271.57,271.76,3678.0,271.74,271.93,271.57,271.76,3678.0
2021-02-17 13:40:00,271.81,272.18,271.74,272.18,4268.0,271.81,272.18,271.74,272.18,4268.0
2021-02-17 13:45:00,272.06,272.12,271.87,271.88,6936.0,272.06,272.12,271.87,271.88,6936.0
2021-02-17 13:50:00,271.82,272.13,271.81,272.11,3480.0,271.82,272.13,271.81,272.11,3480.0
2021-02-17 13:55:00,272.08,272.18,271.61,271.99,7107.0,272.08,272.18,271.61,271.99,7107.0
2021-02-17 14:00:00,272.1,272.52,272.1,272.46,4205.0,272.1,272.52,272.1,272.46,4205.0
2021-02-17 14:05:00,272.46,272.65,272.39,272.64,2661.0,272.46,272.65,272.39,272.64,2661.0
2021-02-17 14:10:00,272.68,272.68,272.52,272.66,1791.0,272.68,272.68,272.52,272.66,1791.0
2021-02-17 14:15:00,272.58,272.62,271.93,272.22,2724.0,272.58,272.62,271.93,272.22,2724.0
2021-02-17 14:20:00,272.22,272.28,271.85,272.15,3067.0,272.22,272.28,271.85,272.15,3067.0
2021-02-17 14:25:00,271.93,271.94,271.6,271.74,1200.0,271.93,271.94,271.6,271.74,1200.0
2021-02-17 14:30:00,271.64,271.64,271.21,271.6,4121.0,271.64,271.64,271.21,271.6,4121.0
2021-02-17 14:35:00,271.62,271.9,271.54,271.67,2341.0,271.62,271.9,271.54,271.67,2341.0
2021-02-17 14:40:00,271.58,271.79,271.49,271.75,2064.0,271.58,271.79,271.49,271.75,2064.0
2021-02-17 14:45:00,271.83,271.95,271.71,271.92,2900.0,271.83,271.95,271.71,271.92,2900.0
2021-02-17 14:50:00,271.79,271.96,271.64,271.93,3835.0,271.79,271.96,271.64,271.93,3835.0
2021-02-17 14:55:00,271.91,272.19,271.85,271.93,3621.0,271.91,272.19,271.85,271.93,3621.0
2021-02-17 15:00:00,271.93,272.36,271.78,272.19,2076.0,271.93,272.36,271.78,272.19,2076.0
2021-02-17 15:05:00,272.15,272.46,272.12,272.31,4004.0,272.15,272.46,272.12,272.31,4004.0
2021-02-17 15:10:00,272.14,272.14,271.8,271.98,4360.0,272.14,272.14,271.8,271.98,4360.0
2021-02-17 15:15:00,271.98,271.99,271.64,271.81,12403.0,271.98,271.99,271.64,271.81,12403.0
2021-02-17 15:20:00,271.71,271.98,271.67,271.83,5080.0,271.71,271.98,271.67,271.83,5080.0
2021-02-17 15:25:00,271.79,271.8,270.72,270.93,15316.0,271.79,271.8,270.72,270.93,15316.0
2021-02-17 15:30:00,270.93,271.02,270.19,270.46,16392.0,270.93,271.02,270.19,270.46,16392.0
2021-02-17 15:35:00,270.47,271.19,270.46,271.0,56120.0,270.47,271.19,270.46,271.0,56120.0
2021-02-17 15:40:00,271.0,271.09,270.69,270.9,31204.0,271.0,271.09,270.69,270.9,31204.0
2021-02-17 15:45:00,270.91,271.01,270.51,270.75,13112.0,270.91,271.01,270.51,270.75,13112.0
2021-02-17 15:50:00,270.85,271.16,270.33,270.4,41085.0,270.85,271.16,270.33,270.4,41085.0
2021-02-17 15:55:00,270.42,271.16,269.74,271.05,86112.0,270.42,271.16,269.74,271.05,86112.0
2021-02-18 09:30:00,268.71,269.11,266.44,267.78,39209.0,268.71,269.11,266.44,267.78,39209.0
2021-02-18 09:35:00,267.78,268.97,267.65,267.65,8770.0,267.78,268.97,267.65,267.65,8770.0
2021-02-18 09:40:00,267.64,269.89,267.47,269.89,10505.0,267.64,269.89,267.47,269.89,10505.0
2021-02-18 09:45:00,269.86,271.11,269.4,270.86,8047.0,269.86,271.11,269.4,270.86,8047.0
2021-02-18 09:50:00,271.22,271.22,269.58,269.69,15267.0,271.22,271.22,269.58,269.69,15267.0
2021-02-18 09:55:00,269.57,271.34,269.57,270.32,5305.0,269.57,271.34,269.57,270.32,5305.0
2021-02-18 10:00:00,270.21,270.73,269.76,270.34,6291.0,270.21,270.73,269.76,270.34,6291.0
2021-02-18 10:05:00,270.11,270.29,268.78,268.81,20490.0,270.11,270.29,268.78,268.81,20490.0
2021-02-18 10:10:00,269.02,269.81,268.78,269.59,4115.0,269.02,269.81,268.78,269.59,4115.0
2021-02-18 10:15:00,269.44,269.74,269.09,269.47,27554.0,269.44,269.74,269.09,269.47,27554.0
2021-02-18 10:20:00,269.62,269.75,269.0,269.11,9895.0,269.62,269.75,269.0,269.11,9895.0
2021-02-18 10:25:00,268.99,269.75,268.99,269.5,8564.0,268.99,269.75,268.99,269.5,8564.0
2021-02-18 10:30:00,269.37,269.43,268.88,269.09,6039.0,269.37,269.43,268.88,269.09,6039.0
2021-02-18 10:35:00,269.13,270.21,269.13,270.05,9406.0,269.13,270.21,269.13,270.05,9406.0
2021-02-18 10:40:00,270.09,270.26,269.4,269.4,10452.0,270.09,270.26,269.4,269.4,10452.0
2021-02-18 10:45:00,269.36,269.83,269.23,269.55,3722.0,269.36,269.83,269.23,269.55,3722.0
2021-02-18 10:50:00,269.7,270.21,269.49,270.07,4705.0,269.7,270.21,269.49,270.07,4705.0
2021-02-18 10:55:00,270.1,270.17,269.62,269.68,3300.0,270.1,270.17,269.62,269.68,3300.0
2021-02-18 11:00:00,269.67,269.96,269.22,269.81,4148.0,269.67,269.96,269.22,269.81,4148.0
2021-02-18 11:05:00,269.93,270.05,269.17,269.17,3422.0,269.93,270.05,269.17,269.17,3422.0
2021-02-18 11:10:00,269.21,269.87,268.89,269.8,12173.0,269.21,269.87,268.89,269.8,12173.0
2021-02-18 11:15:00,270.05,270.94,270.03,270.81,5700.0,270.05,270.94,270.03,270.81,5700.0
2021-02-18 11:20:00,270.67,270.67,270.28,270.31,1711.0,270.67,270.67,270.28,270.31,1711.0
2021-02-18 11:25:00,270.37,270.62,269.74,269.74,6402.0,270.37,270.62,269.74,269.74,6402.0
2021-02-18 11:30:00,269.78,270.44,269.64,270.4,8836.0,269.78,270.44,269.64,270.4,8836.0
2021-02-18 11:35:00,270.35,270.49,269.57,269.59,6814.0,270.35,270.49,269.57,269.59,6814.0
2021-02-18 11:40:00,269.59,269.67,269.09,269.19,7642.0,269.59,269.67,269.09,269.19,7642.0
2021-02-18 11:45:00,269.15,269.68,268.91,269.68,20410.0,269.15,269.68,268.91,269.68,20410.0
2021-02-18 11:50:00,269.68,269.86,269.49,269.54,6315.0,269.68,269.86,269.49,269.54,6315.0
2021-02-18 11:55:00,269.45,269.89,269.43,269.79,4316.0,269.45,269.89,269.43,269.79,4316.0
2021-02-18 12:00:00,269.7,269.88,269.05,269.28,9694.0,269.7,269.88,269.05,269.28,9694.0
2021-02-18 12:05:00,269.2,269.66,269.05,269.62,6567.0,269.2,269.66,269.05,269.62,6567.0
2021-02-18 12:10:00,269.61,269.92,269.6,269.8,9262.0,269.61,269.92,269.6,269.8,9262.0
2021-02-18 12:15:00,269.8,270.03,269.46,269.97,20840.0,269.8,270.03,269.46,269.97,20840.0
2021-02-18 12:20:00,270.0,270.85,270.0,270.63,2500.0,270.0,270.85,270.0,270.63,2500.0
2021-02-18 12:25:00,270.73,270.83,270.52,270.83,6167.0,270.73,270.83,270.52,270.83,6167.0
2021-02-18 12:30:00,270.79,270.79,270.56,270.68,6500.0,270.79,270.79,270.56,270.68,6500.0
2021-02-18 12:35:00,270.8,270.89,270.57,270.88,10966.0,270.8,270.89,270.57,270.88,10966.0
2021-02-18 12:40:00,270.79,271.0,270.74,270.91,5794.0,270.79,271.0,270.74,270.91,5794.0
2021-02-18 12:45:00,270.88,271.15,270.74,270.84,3554.0,270.88,271.15,270.74,270.84,3554.0
2021-02-18 12:50:00,270.75,270.76,270.09,270.25,7725.0,270.75,270.76,270.09,270.25,7725.0
2021-02-18 12:55:00,270.29,270.68,270.23,270.46,7210.0,270.29,270.68,270.23,270.46,7210.0
2021-02-18 13:00:00,270.39,270.68,270.39,270.65,25600.0,270.39,270.68,270.39,270.65,25600.0
2021-02-18 13:05:00,270.55,270.91,270.55,270.68,2047.0,270.55,270.91,270.55,270.68,2047.0
2021-02-18 13:10:00,270.69,270.76,270.34,270.38,6739.0,270.69,270.76,270.34,270.38,6739.0
2021-02-18 13:15:00,270.44,271.07,270.44,271.07,2723.0,270.44,271.07,270.44,271.07,2723.0
2021-02-18 13:20:00,271.06,271.51,271.06,271.17,5867.0,271.06,271.51,271.06,271.17,5867.0
2021-02-18 13:25:00,271.17,271.48,271.09,271.47,5401.0,271.17,271.48,271.09,271.47,5401.0
2021-02-18 13:30:00,271.54,271.68,271.26,271.51,5290.0,271.54,271.68,271.26,271.51,5290.0
2021-02-18 13:35:00,271.64,272.13,271.62,271.87,5504.0,271.64,272.13,271.62,271.87,5504.0
2021-02-18 13:40:00,271.76,271.82,271.1,271.52,10786.0,271.76,271.82,271.1,271.52,10786.0
2021-02-18 13:45:00,271.49,271.59,271.08,271.49,31900.0,271.49,271.59,271.08,271.49,31900.0
2021-02-18 13:50:00,271.34,272.0,271.34,272.0,8524.0,271.34,272.0,271.34,272.0,8524.0
2021-02-18 13:55:00,271.94,272.11,271.82,272.0,9171.0,271.94,272.11,271.82,272.0,9171.0
2021-02-18 14:00:00,272.06,272.27,271.96,272.2,4900.0,272.06,272.27,271.96,272.2,4900.0
2021-02-18 14:05:00,272.11,272.47,272.0,272.34,8437.0,272.11,272.47,272.0,272.34,8437.0
2021-02-18 14:10:00,272.41,273.11,272.26,273.11,12478.0,272.41,273.11,272.26,273.11,12478.0
2021-02-18 14:15:00,273.11,273.11,272.42,272.77,4900.0,273.11,273.11,272.42,272.77,4900.0
2021-02-18 14:20:00,272.75,273.09,272.7,273.09,7748.0,272.75,273.09,272.7,273.09,7748.0
2021-02-18 14:25:00,273.16,273.49,272.78,272.9,6414.0,273.16,273.49,272.78,272.9,6414.0
2021-02-18 14:30:00,272.98,273.07,272.25,272.79,5402.0,272.98,273.07,272.25,272.79,5402.0
2021-02-18 14:35:00,272.8,272.83,272.44,272.51,3221.0,272.8,272.83,272.44,272.51,3221.0
2021-02-18 14:40:00,272.56,272.56,272.05,272.13,4074.0,272.56,272.56,272.05,272.13,4074.0
2021-02-18 14:45:00,272.24,272.33,271.99,272.06,7030.0,272.24,272.33,271.99,272.06,7030.0
2021-02-18 14:50:00,272.07,272.46,272.07,272.46,5768.0,272.07,272.46,272.07,272.46,5768.0
2021-02-18 14:55:00,272.51,273.38,272.45,273.38,19630.0,272.51,273.38,272.45,273.38,19630.0
2021-02-18 15:00:00,273.36,274.17,273.27,274.13,22612.0,273.36,274.17,273.27,274.13,22612.0
2021-02-18 15:05:00,274.05,274.2,273.72,273.76,11375.0,274.05,274.2,273.72,273.76,11375.0
2021-02-18 15:10:00,273.84,274.31,273.67,273.9,18789.0,273.84,274.31,273.67,273.9,18789.0
2021-02-18 15:15:00,273.82,273.97,273.56,273.88,12012.0,273.82,273.97,273.56,273.88,12012.0
2021-02-18 15:20:00,273.88,273.95,273.67,273.77,10158.0,273.88,273.95,273.67,273.77,10158.0
2021-02-18 15:25:00,273.76,273.96,273.69,273.77,7417.0,273.76,273.96,273.69,273.77,7417.0
2021-02-18 15:30:00,273.83,273.85,273.44,273.57,11787.0,273.83,273.85,273.44,273.57,11787.0
2021-02-18 15:35:00,273.57,273.79,273.55,273.79,39089.0,273.57,273.79,273.55,273.79,39089.0
2021-02-18 15:40:00,273.84,274.2,273.78,274.06,10843.0,273.84,274.2,273.78,274.06,10843.0
2021-02-18 15:45:00,274.11,274.13,272.89,272.98,46701.0,274.11,274.13,272.89,272.98,46701.0
2021-02-18 15:50:00,273.05,273.16,272.38,272.54,20404.0,273.05,273.16,272.38,272.54,20404.0
2021-02-18 15:55:00,272.4,272.93,272.28,272.79,37060.0,272.4,272.93,272.28,272.79,37060.0
2021-02-19 09:30:00,274.93,275.44,273.95,274.71,39095.0,274.93,275.44,273.95,274.71,39095.0
2021-02-19 09:35:00,275.06,275.34,274.07,274.07,6169.0,275.06,275.34,274.07,274.07,6169.0
2021-02-19 09:40:00,274.25,275.05,273.81,274.73,7887.0,274.25,275.05,273.81,274.73,7887.0
2021-02-19 09:45:00,274.69,275.68,274.58,275.68,7900.0,274.69,275.68,274.58,275.68,7900.0
2021-02-19 09:50:00,275.4,276.57,275.36,275.64,5728.0,275.4,276.57,275.36,275.64,5728.0
2021-02-19 09:55:00,275.61,275.89,275.12,275.43,4465.0,275.61,275.89,275.12,275.43,4465.0
2021-02-19 10:00:00,275.22,275.62,274.91,275.38,18486.0,275.22,275.62,274.91,275.38,18486.0
2021-02-19 10:05:00,275.27,275.96,275.19,275.6,11400.0,275.27,275.96,275.19,275.6,11400.0
2021-02-19 10:10:00,275.6,275.78,274.89,275.6,19933.0,275.6,275.78,274.89,275.6,19933.0
2021-02-19 10:15:00,275.44,275.84,275.24,275.77,9531.0,275.44,275.84,275.24,275.77,9531.0
2021-02-19 10:20:00,275.72,276.26,275.31,276.07,6243.0,275.72,276.26,275.31,276.07,6243.0
2021-02-19 10:25:00,276.0,276.33,275.74,275.85,5335.0,276.0,276.33,275.74,275.85,5335.0
2021-02-19 10:30:00,276.04,276.1,275.69,275.97,7153.0,276.04,276.1,275.69,275.97,7153.0
2021-02-19 10:35:00,276.07,276.29,275.98,275.98,3998.0,276.07,276.29,275.98,275.98,3998.0
2021-02-19 10:40:00,276.11,276.14,275.84,275.91,6247.0,276.11,276.14,275.84,275.91,6247.0
2021-02-19 10:45:00,275.94,276.31,275.91,276.22,6896.0,275.94,276.31,275.91,276.22,6896.0
2021-02-19 10:50:00,276.21,276.38,276.06,276.09,5255.0,276.21,276.38,276.06,276.09,5255.0
2021-02-19 10:55:00,276.03,276.2,275.91,275.98,5040.0,276.03,276.2,275.91,275.98,5040.0
2021-02-19 11:00:00,275.94,276.43,275.94,276.15,6068.0,275.94,276.43,275.94,276.15,6068.0
2021-02-19 11:05:00,276.23,276.58,276.18,276.44,7434.0,276.23,276.58,276.18,276.44,7434.0
2021-02-19 11:10:00,276.36,276.39,275.84,275.94,7686.0,276.36,276.39,275.84,275.94,7686.0
2021-02-19 11:15:00,275.94,275.95,275.43,275.95,5962.0,275.94,275.95,275.43,275.95,5962.0
2021-02-19 11:20:00,275.95,276.24,275.89,276.22,7500.0,275.95,276.24,275.89,276.22,7500.0
2021-02-19 11:25:00,276.25,276.85,276.19,276.41,13997.0,276.25,276.85,276.19,276.41,13997.0
2021-02-19 11:30:00,276.36,276.76,276.1,276.76,7992.0,276.36,276.76,276.1,276.76,7992.0
2021-02-19 11:35:00,276.85,276.85,276.32,276.62,6382.0,276.85,276.85,276.32,276.62,6382.0
2021-02-19 11:40:00,276.55,276.65,276.25,276.65,4187.0,276.55,276.65,276.25,276.65,4187.0
2021-02-19 11:45:00,276.74,277.13,276.74,276.77,9229.0,276.74,277.13,276.74,276.77,9229.0
2021-02-19 11:50:00,276.73,276.73,276.13,276.71,7168.0,276.73,276.73,276.13,276.71,7168.0
2021-02-19 11:55:00,276.66,276.66,276.28,276.38,3900.0,276.66,276.66,276.28,276.38,3900.0
2021-02-19 12:00:00,276.4,276.44,276.17,276.32,5070.0,276.4,276.44,276.17,276.32,5070.0
2021-02-19 12:05:00,276.3,276.44,276.12,276.21,7031.0,276.3,276.44,276.12,276.21,7031.0
2021-02-19 12:10:00,276.26,276.4,276.1,276.27,5943.0,276.26,276.4,276.1,276.27,5943.0
2021-02-19 12:15:00,276.23,276.38,275.86,275.86,5722.0,276.23,276.38,275.86,275.86,5722.0
2021-02-19 12:20:00,275.85,276.22,275.27,275.28,7381.0,275.85,276.22,275.27,275.28,7381.0
2021-02-19 12:25:00,275.26,275.49,275.07,275.48,5863.0,275.26,275.49,275.07,275.48,5863.0
2021-02-19 12:30:00,275.49,276.08,275.4,275.5,8741.0,275.49,276.08,275.4,275.5,8741.0
2021-02-19 12:35:00,275.52,275.69,275.35,275.56,7572.0,275.52,275.69,275.35,275.56,7572.0
2021-02-19 12:40:00,275.43,275.51,274.98,275.46,10450.0,275.43,275.51,274.98,275.46,10450.0
2021-02-19 12:45:00,275.33,275.7,275.3,275.34,8140.0,275.33,275.7,275.3,275.34,8140.0
2021-02-19 12:50:00,275.23,275.36,274.79,274.9,17476.0,275.23,275.36,274.79,274.9,17476.0
2021-02-19 12:55:00,274.9,275.58,274.82,275.47,6475.0,274.9,275.58,274.82,275.47,6475.0
2021-02-19 13:00:00,275.57,275.74,275.37,275.72,10561.0,275.57,275.74,275.37,275.72,10561.0
2021-02-19 13:05:00,275.77,275.77,275.14,275.27,4637.0,275.77,275.77,275.14,275.27,4637.0
2021-02-19 13:10:00,275.09,275.73,275.07,275.63,5000.0,275.09,275.73,275.07,275.63,5000.0
2021-02-19 13:15:00,275.51,275.84,275.51,275.73,6400.0,275.51,275.84,275.51,275.73,6400.0
2021-02-19 13:20:00,275.61,276.17,275.59,276.14,8619.0,275.61,276.17,275.59,276.14,8619.0
2021-02-19 13:25:00,276.33,276.54,276.24,276.3,6904.0,276.33,276.54,276.24,276.3,6904.0
2021-02-19 13:30:00,276.39,276.44,275.43,275.55,40003.0,276.39,276.44,275.43,275.55,40003.0
2021-02-19 13:35:00,275.52,275.98,275.4,275.88,45436.0,275.52,275.98,275.4,275.88,45436.0
2021-02-19 13:40:00,275.9,276.49,275.82,276.44,5447.0,275.9,276.49,275.82,276.44,5447.0
2021-02-19 13:45:00,276.4,276.47,275.81,275.81,5700.0,276.4,276.47,275.81,275.81,5700.0
2021-02-19 13:50:00,275.92,275.97,275.61,275.88,13936.0,275.92,275.97,275.61,275.88,13936.0
2021-02-19 13:55:00,275.88,275.98,275.68,275.9,8839.0,275.88,275.98,275.68,275.9,8839.0
2021-02-19 14:00:00,275.97,276.47,275.97,276.28,5500.0,275.97,276.47,275.97,276.28,5500.0
2021-02-19 14:05:00,276.21,276.63,276.2,276.32,4100.0,276.21,276.63,276.2,276.32,4100.0
2021-02-19 14:10:00,276.3,276.51,276.2,276.24,7027.0,276.3,276.51,276.2,276.24,7027.0
2021-02-19 14:15:00,276.24,276.44,276.09,276.18,8306.0,276.24,276.44,276.09,276.18,8306.0
2021-02-19 14:20:00,276.06,276.14,275.28,275.38,8935.0,276.06,276.14,275.28,275.38,8935.0
2021-02-19 14:25:00,275.32,275.8,275.14,275.36,15804.0,275.32,275.8,275.14,275.36,15804.0
2021-02-19 14:30:00,275.32,275.66,275.23,275.6,7401.0,275.32,275.66,275.23,275.6,7401.0
2021-02-19 14:35:00,275.6,275.72,275.23,275.39,9156.0,275.6,275.72,275.23,275.39,9156.0
2021-02-19 14:40:00,275.32,275.42,275.11,275.36,6234.0,275.32,275.42,275.11,275.36,6234.0
2021-02-19 14:45:00,275.34,275.37,274.73,274.73,4665.0,275.34,275.37,274.73,274.73,4665.0
2021-02-19 14:50:00,274.73,274.86,274.53,274.73,4725.0,274.73,274.86,274.53,274.73,4725.0
2021-02-19 14:55:00,274.74,274.95,274.67,274.95,5667.0,274.74,274.95,274.67,274.95,5667.0
2021-02-19 15:00:00,274.95,275.28,274.92,275.23,9986.0,274.95,275.28,274.92,275.23,9986.0
2021-02-19 15:05:00,275.27,275.27,274.78,274.87,6012.0,275.27,275.27,274.78,274.87,6012.0
2021-02-19 15:10:00,274.87,275.54,274.87,275.37,8393.0,274.87,275.54,274.87,275.37,8393.0
2021-02-19 15:15:00,275.37,275.51,275.1,275.44,8760.0,275.37,275.51,275.1,275.44,8760.0
2021-02-19 15:20:00,275.53,275.53,275.21,275.21,21825.0,275.53,275.53,275.21,275.21,21825.0
2021-02-19 15:25:00,275.21,275.27,274.76,274.87,32753.0,275.21,275.27,274.76,274.87,32753.0
2021-02-19 15:30:00,274.73,274.79,274.41,274.7,10479.0,274.73,274.79,274.41,274.7,10479.0
2021-02-19 15:35:00,274.66,275.04,274.65,274.99,8359.0,274.66,275.04,274.65,274.99,8359.0
2021-02-19 15:40:00,274.98,275.44,274.97,275.28,33863.0,274.98,275.44,274.97,275.28,33863.0
2021-02-19 15:45:00,275.26,275.93,275.26,275.84,20835.0,275.26,275.93,275.26,275.84,20835.0
2021-02-19 15:50:00,275.64,275.94,275.4,275.86,34921.0,275.64,275.94,275.4,275.86,34921.0
2021-02-19 15:55:00,275.78,276.35,275.56,276.34,69033.0,275.78,276.35,275.56,276.34,69033.0
2021-02-22 09:30:00,271.39,272.92,266.55,267.47,55719.0,271.39,272.92,266.55,267.47,55719.0
2021-02-22 09:35:00,268.07,270.06,267.87,269.59,37928.0,268.07,270.06,267.87,269.59,37928.0
2021-02-22 09:40:00,269.27,270.51,268.0,269.31,23053.0,269.27,270.51,268.0,269.31,23053.0
2021-02-22 09:45:00,269.59,269.69,268.59,269.45,14918.0,269.59,269.69,268.59,269.45,14918.0
2021-02-22 09:50:00,269.27,270.75,268.61,270.63,18974.0,269.27,270.75,268.61,270.63,18974.0
2021-02-22 09:55:00,270.78,271.36,270.64,270.84,11262.0,270.78,271.36,270.64,270.84,11262.0
2021-02-22 10:00:00,270.68,271.87,270.67,271.87,14056.0,270.68,271.87,270.67,271.87,14056.0
2021-02-22 10:05:00,271.77,271.82,270.71,271.35,16057.0,271.77,271.82,270.71,271.35,16057.0
2021-02-22 10:10:00,271.26,271.76,271.23,271.37,10744.0,271.26,271.76,271.23,271.37,10744.0
2021-02-22 10:15:00,271.38,271.58,271.01,271.32,16038.0,271.38,271.58,271.01,271.32,16038.0
2021-02-22 10:20:00,271.1,271.54,270.62,271.25,21854.0,271.1,271.54,270.62,271.25,21854.0
2021-02-22 10:25:00,271.17,271.83,270.51,270.84,26101.0,271.17,271.83,270.51,270.84,26101.0
2021-02-22 10:30:00,270.84,270.88,270.04,270.47,36650.0,270.84,270.88,270.04,270.47,36650.0
2021-02-22 10:35:00,270.47,270.63,269.56,269.7,30134.0,270.47,270.63,269.56,269.7,30134.0
2021-02-22 10:40:00,270.05,270.35,269.44,270.05,40577.0,270.05,270.35,269.44,270.05,40577.0
2021-02-22 10:45:00,270.2,271.92,269.95,271.78,29390.0,270.2,271.92,269.95,271.78,29390.0
2021-02-22 10:50:00,271.79,271.79,270.02,270.02,30940.0,271.79,271.79,270.02,270.02,30940.0
2021-02-22 10:55:00,269.89,270.02,269.31,269.91,21078.0,269.89,270.02,269.31,269.91,21078.0
2021-02-22 11:00:00,269.9,270.35,269.3,269.72,6455.0,269.9,270.35,269.3,269.72,6455.0
2021-02-22 11:05:00,269.75,269.85,268.18,268.34,13752.0,269.75,269.85,268.18,268.34,13752.0
2021-02-22 11:10:00,268.27,269.27,268.15,269.1,14934.0,268.27,269.27,268.15,269.1,14934.0
2021-02-22 11:15:00,268.99,270.05,268.78,269.95,5126.0,268.99,270.05,268.78,269.95,5126.0
2021-02-22 11:20:00,269.7,270.61,269.7,270.61,4630.0,269.7,270.61,269.7,270.61,4630.0
2021-02-22 11:25:00,270.56,270.56,269.69,269.69,2471.0,270.56,270.56,269.69,269.69,2471.0
2021-02-22 11:30:00,269.65,270.09,269.52,270.0,5437.0,269.65,270.09,269.52,270.0,5437.0
2021-02-22 11:35:00,270.21,270.69,270.21,270.39,8650.0,270.21,270.69,270.21,270.39,8650.0
2021-02-22 11:40:00,270.53,270.8,269.98,270.14,3861.0,270.53,270.8,269.98,270.14,3861.0
2021-02-22 11:45:00,270.18,270.33,269.9,269.98,3000.0,270.18,270.33,269.9,269.98,3000.0
2021-02-22 11:50:00,269.9,270.36,269.65,269.72,5706.0,269.9,270.36,269.65,269.72,5706.0
2021-02-22 11:55:00,269.7,270.57,269.6,270.57,10649.0,269.7,270.57,269.6,270.57,10649.0
2021-02-22 12:00:00,270.51,270.56,270.01,270.18,6564.0,270.51,270.56,270.01,270.18,6564.0
2021-02-22 12:05:00,270.33,270.5,270.03,270.37,7751.0,270.33,270.5,270.03,270.37,7751.0
2021-02-22 12:10:00,270.47,270.61,270.2,270.61,3200.0,270.47,270.61,270.2,270.61,3200.0
2021-02-22 12:15:00,270.63,270.92,270.4,270.74,5301.0,270.63,270.92,270.4,270.74,5301.0
2021-02-22 12:20:00,270.56,270.58,270.11,270.11,2812.0,270.56,270.58,270.11,270.11,2812.0
2021-02-22 12:25:00,270.12,270.42,269.94,269.95,9648.0,270.12,270.42,269.94,269.95,9648.0
2021-02-22 12:30:00,269.95,270.36,269.9,270.36,3700.0,269.95,270.36,269.9,270.36,3700.0
2021-02-22 12:35:00,270.39,270.91,270.39,270.79,3936.0,270.39,270.91,270.39,270.79,3936.0
2021-02-22 12:40:00,270.81,271.32,270.81,270.92,4644.0,270.81,271.32,270.81,270.92,4644.0
2021-02-22 12:45:00,271.0,271.19,270.89,271.17,3329.0,271.0,271.19,270.89,271.17,3329.0
2021-02-22 12:50:00,271.15,271.5,271.13,271.36,7565.0,271.15,271.5,271.13,271.36,7565.0
2021-02-22 12:55:00,271.49,271.85,271.27,271.84,4813.0,271.49,271.85,271.27,271.84,4813.0
2021-02-22 13:00:00,271.78,271.87,271.6,271.72,6117.0,271.78,271.87,271.6,271.72,6117.0
2021-02-22 13:05:00,271.77,272.2,271.56,272.13,3974.0,271.77,272.2,271.56,272.13,3974.0
2021-02-22 13:10:00,272.07,272.08,271.88,271.97,2843.0,272.07,272.08,271.88,271.97,2843.0
2021-02-22 13:15:00,271.81,272.29,271.75,272.29,3383.0,271.81,272.29,271.75,272.29,3383.0
2021-02-22 13:20:00,272.49,272.99,272.42,272.89,4761.0,272.49,272.99,272.42,272.89,4761.0
2021-02-22 13:25:00,272.82,273.31,272.79,273.31,7751.0,272.82,273.31,272.79,273.31,7751.0
2021-02-22 13:30:00,273.26,273.39,272.19,272.32,14629.0,273.26,273.39,272.19,272.32,14629.0
2021-02-22 13:35:00,272.37,272.94,272.36,272.74,4075.0,272.37,272.94,272.36,272.74,4075.0
2021-02-22 13:40:00,272.76,272.87,272.37,272.74,4828.0,272.76,272.87,272.37,272.74,4828.0
2021-02-22 13:45:00,272.64,272.9,272.62,272.69,3800.0,272.64,272.9,272.62,272.69,3800.0
2021-02-22 13:50:00,272.7,273.02,272.7,272.94,4201.0,272.7,273.02,272.7,272.94,4201.0
2021-02-22 13:55:00,273.04,273.17,272.86,272.86,2108.0,273.04,273.17,272.86,272.86,2108.0
2021-02-22 14:00:00,272.74,273.15,272.74,272.85,3841.0,272.74,273.15,272.74,272.85,3841.0
2021-02-22 14:05:00,272.98,273.22,272.88,273.04,3683.0,272.98,273.22,272.88,273.04,3683.0
2021-02-22 14:10:00,273.01,273.1,272.8,272.86,5133.0,273.01,273.1,272.8,272.86,5133.0
2021-02-22 14:15:00,272.8,273.19,272.8,273.15,3180.0,272.8,273.19,272.8,273.15,3180.0
2021-02-22 14:20:00,273.11,273.22,272.77,273.04,5400.0,273.11,273.22,272.77,273.04,5400.0
2021-02-22 14:25:00,273.03,273.12,272.84,272.88,7132.0,273.03,273.12,272.84,272.88,7132.0
2021-02-22 14:30:00,272.88,273.06,272.21,272.61,5273.0,272.88,273.06,272.21,272.61,5273.0
2021-02-22 14:35:00,272.54,272.72,272.13,272.71,4137.0,272.54,272.72,272.13,272.71,4137.0
2021-02-22 14:40:00,272.33,272.43,271.98,271.99,1505.0,272.33,272.43,271.98,271.99,1505.0
2021-02-22 14:45:00,271.79,271.95,271.7,271.88,4775.0,271.79,271.95,271.7,271.88,4775.0
2021-02-22 14:50:00,271.71,272.04,271.69,271.87,6297.0,271.71,272.04,271.69,271.87,6297.0
2021-02-22 14:55:00,271.76,271.97,271.62,271.81,5870.0,271.76,271.97,271.62,271.81,5870.0
2021-02-22 15:00:00,271.81,271.87,270.7,270.72,33683.0,271.81,271.87,270.7,270.72,33683.0
2021-02-22 15:05:00,270.7,271.18,270.17,270.97,7774.0,270.7,271.18,270.17,270.97,7774.0
2021-02-22 15:10:00,270.79,270.88,270.15,270.44,8394.0,270.79,270.88,270.15,270.44,8394.0
2021-02-22 15:15:00,270.35,270.87,270.35,270.87,6573.0,270.35,270.87,270.35,270.87,6573.0
2021-02-22 15:20:00,270.83,270.83,270.34,270.53,17424.0,270.83,270.83,270.34,270.53,17424.0
2021-02-22 15:25:00,270.46,270.69,269.54,269.94,20042.0,270.46,270.69,269.54,269.94,20042.0
2021-02-22 15:30:00,269.98,270.13,269.1,269.29,15576.0,269.98,270.13,269.1,269.29,15576.0
2021-02-22 15:35:00,269.21,269.59,268.82,269.13,16295.0,269.21,269.59,268.82,269.13,16295.0
2021-02-22 15:40:00,269.19,269.9,269.15,269.57,27615.0,269.19,269.9,269.15,269.57,27615.0
2021-02-22 15:45:00,269.58,270.08,269.58,269.83,40605.0,269.58,270.08,269.58,269.83,40605.0
2021-02-22 15:50:00,269.75,270.36,269.53,270.05,49013.0,269.75,270.36,269.53,270.05,49013.0
2021-02-22 15:55:00,269.99,270.68,269.55,270.02,122053.0,269.99,270.68,269.55,270.02,122053.0
2021-02-23 09:30:00,261.01,263.51,257.05,257.74,82517.0,261.01,263.51,257.05,257.74,82517.0
2021-02-23 09:35:00,257.31,259.53,257.27,258.09,17227.0,257.31,259.53,257.27,258.09,17227.0
2021-02-23 09:40:00,258.26,258.41,257.0,257.18,23506.0,258.26,258.41,257.0,257.18,23506.0
2021-02-23 09:45:00,257.35,257.37,254.17,254.55,35157.0,257.35,257.37,254.17,254.55,35157.0
2021-02-23 09:50:00,254.41,258.29,254.19,257.34,28886.0,254.41,258.29,254.19,257.34,28886.0
2021-02-23 09:55:00,257.23,259.42,257.07,259.22,29229.0,257.23,259.42,257.07,259.22,29229.0
2021-02-23 10:00:00,258.79,260.85,258.5,260.1,44214.0,258.79,260.85,258.5,260.1,44214.0
2021-02-23 10:05:00,259.66,259.68,257.55,258.7,19262.0,259.66,259.68,257.55,258.7,19262.0
2021-02-23 10:10:00,258.67,260.41,258.46,259.2,22351.0,258.67,260.41,258.46,259.2,22351.0
2021-02-23 10:15:00,259.15,259.31,257.77,258.66,15375.0,259.15,259.31,257.77,258.66,15375.0
2021-02-23 10:20:00,258.68,261.24,258.59,261.24,11472.0,258.68,261.24,258.59,261.24,11472.0
2021-02-23 10:25:00,261.12,262.45,261.12,261.84,13556.0,261.12,262.45,261.12,261.84,13556.0
2021-02-23 10:30:00,261.83,262.79,261.33,262.32,12383.0,261.83,262.79,261.33,262.32,12383.0
2021-02-23 10:35:00,262.12,263.95,262.07,263.94,17143.0,262.12,263.95,262.07,263.94,17143.0
2021-02-23 10:40:00,263.76,265.0,263.55,264.51,12586.0,263.76,265.0,263.55,264.51,12586.0
2021-02-23 10:45:00,264.64,265.39,264.64,264.94,6642.0,264.64,265.39,264.64,264.94,6642.0
2021-02-23 10:50:00,264.93,265.11,263.94,264.92,7384.0,264.93,265.11,263.94,264.92,7384.0
2021-02-23 10:55:00,264.89,265.04,264.05,264.65,11479.0,264.89,265.04,264.05,264.65,11479.0
2021-02-23 11:00:00,264.49,265.41,264.08,265.32,10263.0,264.49,265.41,264.08,265.32,10263.0
2021-02-23 11:05:00,265.2,265.51,264.37,264.37,6997.0,265.2,265.51,264.37,264.37,6997.0
2021-02-23 11:10:00,264.77,265.24,263.55,265.02,9608.0,264.77,265.24,263.55,265.02,9608.0
2021-02-23 11:15:00,265.05,265.22,263.47,263.78,12847.0,265.05,265.22,263.47,263.78,12847.0
2021-02-23 11:20:00,263.63,263.63,262.29,262.5,6752.0,263.63,263.63,262.29,262.5,6752.0
2021-02-23 11:25:00,262.1,262.1,261.16,261.79,11045.0,262.1,262.1,261.16,261.79,11045.0
2021-02-23 11:30:00,261.78,261.78,260.85,261.4,30686.0,261.78,261.78,260.85,261.4,30686.0
2021-02-23 11:35:00,261.43,261.73,260.2,260.49,18019.0,261.43,261.73,260.2,260.49,18019.0
2021-02-23 11:40:00,260.33,260.65,259.86,260.34,15710.0,260.33,260.65,259.86,260.34,15710.0
2021-02-23 11:45:00,260.21,260.46,260.0,260.01,9446.0,260.21,260.46,260.0,260.01,9446.0
2021-02-23 11:50:00,260.0,260.99,259.94,260.99,7487.0,260.0,260.99,259.94,260.99,7487.0
2021-02-23 11:55:00,260.88,260.91,260.15,260.15,9200.0,260.88,260.91,260.15,260.15,9200.0
2021-02-23 12:00:00,260.04,260.04,259.32,259.38,11955.0,260.04,260.04,259.32,259.38,11955.0
2021-02-23 12:05:00,259.53,259.62,258.81,258.93,9140.0,259.53,259.62,258.81,258.93,9140.0
2021-02-23 12:10:00,258.94,259.53,258.64,258.64,9000.0,258.94,259.53,258.64,258.64,9000.0
2021-02-23 12:15:00,258.64,259.92,258.23,259.9,11529.0,258.64,259.92,258.23,259.9,11529.0
2021-02-23 12:20:00,259.75,260.14,259.19,260.0,8978.0,259.75,260.14,259.19,260.0,8978.0
2021-02-23 12:25:00,260.21,260.47,260.0,260.06,8964.0,260.21,260.47,260.0,260.06,8964.0
2021-02-23 12:30:00,259.96,260.84,259.96,260.1,10939.0,259.96,260.84,259.96,260.1,10939.0
2021-02-23 12:35:00,260.01,260.01,258.5,258.83,9688.0,260.01,260.01,258.5,258.83,9688.0
2021-02-23 12:40:00,258.68,259.0,258.06,258.35,13857.0,258.68,259.0,258.06,258.35,13857.0
2021-02-23 12:45:00,258.09,258.35,257.63,257.8,14365.0,258.09,258.35,257.63,257.8,14365.0
2021-02-23 12:50:00,257.44,258.71,257.32,258.71,8672.0,257.44,258.71,257.32,258.71,8672.0
2021-02-23 12:55:00,258.68,258.69,257.06,257.18,9899.0,258.68,258.69,257.06,257.18,9899.0
2021-02-23 13:00:00,257.1,258.42,256.98,258.16,11487.0,257.1,258.42,256.98,258.16,11487.0
2021-02-23 13:05:00,258.02,258.53,257.83,257.83,3450.0,258.02,258.53,257.83,257.83,3450.0
2021-02-23 13:10:00,258.12,258.97,257.99,258.8,10637.0,258.12,258.97,257.99,258.8,10637.0
2021-02-23 13:15:00,258.8,259.26,258.62,258.86,21756.0,258.8,259.26,258.62,258.86,21756.0
2021-02-23 13:20:00,258.85,259.97,258.84,259.95,15081.0,258.85,259.97,258.84,259.95,15081.0
2021-02-23 13:25:00,259.99,260.25,259.75,260.17,9640.0,259.99,260.25,259.75,260.17,9640.0
2021-02-23 13:30:00,260.04,260.28,259.69,260.19,12892.0,260.04,260.28,259.69,260.19,12892.0
2021-02-23 13:35:00,260.11,260.11,259.58,259.96,16526.0,260.11,260.11,259.58,259.96,16526.0
2021-02-23 13:40:00,259.97,259.97,258.48,258.7,9136.0,259.97,259.97,258.48,258.7,9136.0
2021-02-23 13:45:00,258.74,259.08,258.42,258.42,9035.0,258.74,259.08,258.42,258.42,9035.0
2021-02-23 13:50:00,258.26,258.46,257.71,258.24,21815.0,258.26,258.46,257.71,258.24,21815.0
2021-02-23 13:55:00,258.34,259.44,258.23,258.93,6894.0,258.34,259.44,258.23,258.93,6894.0
2021-02-23 14:00:00,258.8,259.23,258.64,258.99,7392.0,258.8,259.23,258.64,258.99,7392.0
2021-02-23 14:05:00,259.03,259.65,259.03,259.17,6011.0,259.03,259.65,259.03,259.17,6011.0
2021-02-23 14:10:00,259.21,259.64,258.86,258.96,7617.0,259.21,259.64,258.86,258.96,7617.0
2021-02-23 14:15:00,259.0,259.31,258.62,259.0,8494.0,259.0,259.31,258.62,259.0,8494.0
2021-02-23 14:20:00,258.84,259.25,258.78,259.06,5470.0,258.84,259.25,258.78,259.06,5470.0
2021-02-23 14:25:00,259.04,259.91,259.04,259.91,6374.0,259.04,259.91,259.04,259.91,6374.0
2021-02-23 14:30:00,259.9,260.19,258.95,258.95,7918.0,259.9,260.19,258.95,258.95,7918.0
2021-02-23 14:35:00,258.76,259.18,258.56,258.56,5371.0,258.76,259.18,258.56,258.56,5371.0
2021-02-23 14:40:00,258.52,259.0,258.23,258.68,12760.0,258.52,259.0,258.23,258.68,12760.0
2021-02-23 14:45:00,258.7,259.31,258.67,259.02,8804.0,258.7,259.31,258.67,259.02,8804.0
2021-02-23 14:50:00,259.07,260.32,259.03,259.88,31754.0,259.07,260.32,259.03,259.88,31754.0
2021-02-23 14:55:00,259.85,260.06,259.27,260.06,16028.0,259.85,260.06,259.27,260.06,16028.0
2021-02-23 15:00:00,260.06,260.67,259.69,260.67,7212.0,260.06,260.67,259.69,260.67,7212.0
2021-02-23 15:05:00,260.65,261.67,260.41,261.6,18881.0,260.65,261.67,260.41,261.6,18881.0
2021-02-23 15:10:00,261.51,261.93,261.17,261.44,11252.0,261.51,261.93,261.17,261.44,11252.0
2021-02-23 15:15:00,261.54,262.77,261.45,262.77,25023.0,261.54,262.77,261.45,262.77,25023.0
2021-02-23 15:20:00,262.88,263.14,262.47,262.86,7848.0,262.88,263.14,262.47,262.86,7848.0
2021-02-23 15:25:00,262.92,264.01,262.73,263.67,11083.0,262.92,264.01,262.73,263.67,11083.0
2021-02-23 15:30:00,263.57,263.71,262.15,262.15,27589.0,263.57,263.71,262.15,262.15,27589.0
2021-02-23 15:35:00,262.3,263.1,262.3,262.88,24788.0,262.3,263.1,262.3,262.88,24788.0
2021-02-23 15:40:00,262.84,263.06,262.26,262.41,12019.0,262.84,263.06,262.26,262.41,12019.0
2021-02-23 15:45:00,262.41,263.1,262.41,262.92,10141.0,262.41,263.1,262.41,262.92,10141.0
2021-02-23 15:50:00,263.01,263.09,261.19,261.73,34625.0,263.01,263.09,261.19,261.73,34625.0
2021-02-23 15:55:00,261.69,262.0,261.17,261.51,73615.0,261.69,262.0,261.17,261.51,73615.0
2021-02-24 09:30:00,261.95,262.82,258.38,259.52,38959.0,261.95,262.82,258.38,259.52,38959.0
2021-02-24 09:35:00,258.54,259.71,256.53,259.42,13854.0,258.54,259.71,256.53,259.42,13854.0
2021-02-24 09:40:00,259.35,259.35,256.2,257.1,12815.0,259.35,259.35,256.2,257.1,12815.0
2021-02-24 09:45:00,256.89,259.6,256.89,258.1,16666.0,256.89,259.6,256.89,258.1,16666.0
2021-02-24 09:50:00,258.13,258.99,257.23,258.22,10995.0,258.13,258.99,257.23,258.22,10995.0
2021-02-24 09:55:00,258.14,259.23,257.48,258.54,10254.0,258.14,259.23,257.48,258.54,10254.0
2021-02-24 10:00:00,258.53,258.53,256.2,256.45,14351.0,258.53,258.53,256.2,256.45,14351.0
2021-02-24 10:05:00,256.21,256.64,255.39,256.33,9729.0,256.21,256.64,255.39,256.33,9729.0
2021-02-24 10:10:00,256.12,257.46,255.23,256.76,91802.0,256.12,257.46,255.23,256.76,91802.0
2021-02-24 10:15:00,256.48,257.74,256.48,257.45,20385.0,256.48,257.74,256.48,257.45,20385.0
2021-02-24 10:20:00,257.46,258.76,257.46,258.76,6984.0,257.46,258.76,257.46,258.76,6984.0
2021-02-24 10:25:00,258.65,260.0,258.41,258.98,14600.0,258.65,260.0,258.41,258.98,14600.0
2021-02-24 10:30:00,259.03,259.03,258.29,258.87,11184.0,259.03,259.03,258.29,258.87,11184.0
2021-02-24 10:35:00,258.7,258.89,256.99,257.96,93335.0,258.7,258.89,256.99,257.96,93335.0
2021-02-24 10:40:00,257.78,258.02,257.28,257.6,6130.0,257.78,258.02,257.28,257.6,6130.0
2021-02-24 10:45:00,257.27,257.76,257.0,257.41,6134.0,257.27,257.76,257.0,257.41,6134.0
2021-02-24 10:50:00,257.41,257.69,256.93,257.66,5284.0,257.41,257.69,256.93,257.66,5284.0
2021-02-24 10:55:00,257.73,259.05,257.73,258.99,7563.0,257.73,259.05,257.73,258.99,7563.0
2021-02-24 11:00:00,258.88,259.24,258.73,259.04,29805.0,258.88,259.24,258.73,259.04,29805.0
2021-02-24 11:05:00,258.96,260.0,258.88,259.28,28771.0,258.96,260.0,258.88,259.28,28771.0
2021-02-24 11:10:00,259.61,260.33,259.07,260.15,20352.0,259.61,260.33,259.07,260.15,20352.0
2021-02-24 11:15:00,260.13,260.61,259.82,260.16,23806.0,260.13,260.61,259.82,260.16,23806.0
2021-02-24 11:20:00,260.25,260.83,260.03,260.83,6948.0,260.25,260.83,260.03,260.83,6948.0
2021-02-24 11:25:00,260.75,261.4,260.27,260.9,12236.0,260.75,261.4,260.27,260.9,12236.0
2021-02-24 11:30:00,260.96,261.24,260.68,261.14,8669.0,260.96,261.24,260.68,261.14,8669.0
2021-02-24 11:35:00,261.03,261.4,260.69,261.14,14244.0,261.03,261.4,260.69,261.14,14244.0
2021-02-24 11:40:00,261.08,261.1,260.55,260.69,7254.0,261.08,261.1,260.55,260.69,7254.0
2021-02-24 11:45:00,260.81,261.14,260.67,261.07,13377.0,260.81,261.14,260.67,261.07,13377.0
2021-02-24 11:50:00,261.2,261.74,260.94,261.74,33260.0,261.2,261.74,260.94,261.74,33260.0
2021-02-24 11:55:00,261.61,262.39,261.4,262.39,6410.0,261.61,262.39,261.4,262.39,6410.0
2021-02-24 12:00:00,262.05,262.35,261.8,261.82,9279.0,262.05,262.35,261.8,261.82,9279.0
2021-02-24 12:05:00,261.56,261.89,261.25,261.8,3604.0,261.56,261.89,261.25,261.8,3604.0
2021-02-24 12:10:00,261.8,262.0,261.67,261.93,4257.0,261.8,262.0,261.67,261.93,4257.0
2021-02-24 12:15:00,261.79,261.88,261.34,261.56,6555.0,261.79,261.88,261.34,261.56,6555.0
2021-02-24 12:20:00,261.56,261.87,261.19,261.66,6192.0,261.56,261.87,261.19,261.66,6192.0
2021-02-24 12:25:00,261.73,261.83,261.48,261.77,7127.0,261.73,261.83,261.48,261.77,7127.0
2021-02-24 12:30:00,261.78,261.9,261.59,261.85,4700.0,261.78,261.9,261.59,261.85,4700.0
2021-02-24 12:35:00,261.86,262.09,261.57,261.86,6158.0,261.86,262.09,261.57,261.86,6158.0
2021-02-24 12:40:00,261.76,261.86,260.79,261.13,12107.0,261.76,261.86,260.79,261.13,12107.0
2021-02-24 12:45:00,261.04,261.15,260.51,260.73,5400.0,261.04,261.15,260.51,260.73,5400.0
2021-02-24 12:50:00,260.96,261.33,260.59,261.05,9714.0,260.96,261.33,260.59,261.05,9714.0
2021-02-24 12:55:00,260.95,261.32,260.89,261.02,27128.0,260.95,261.32,260.89,261.02,27128.0
2021-02-24 13:00:00,260.85,260.86,260.26,260.26,5159.0,260.85,260.86,260.26,260.26,5159.0
2021-02-24 13:05:00,260.29,261.14,260.29,261.14,6145.0,260.29,261.14,260.29,261.14,6145.0
2021-02-24 13:10:00,260.94,261.77,260.94,261.76,5423.0,260.94,261.77,260.94,261.76,5423.0
2021-02-24 13:15:00,261.6,261.77,261.44,261.77,3910.0,261.6,261.77,261.44,261.77,3910.0
2021-02-24 13:20:00,261.86,261.98,261.5,261.9,5778.0,261.86,261.98,261.5,261.9,5778.0
2021-02-24 13:25:00,261.96,262.02,261.52,261.52,23519.0,261.96,262.02,261.52,261.52,23519.0
2021-02-24 13:30:00,261.54,261.9,261.48,261.52,3961.0,261.54,261.9,261.48,261.52,3961.0
2021-02-24 13:35:00,261.4,261.99,261.4,261.8,3450.0,261.4,261.99,261.4,261.8,3450.0
2021-02-24 13:40:00,261.81,261.81,261.25,261.5,21806.0,261.81,261.81,261.25,261.5,21806.0
2021-02-24 13:45:00,261.48,261.49,261.21,261.33,3994.0,261.48,261.49,261.21,261.33,3994.0
2021-02-24 13:50:00,261.28,261.53,261.0,261.08,5339.0,261.28,261.53,261.0,261.08,5339.0
2021-02-24 13:55:00,261.14,261.41,261.03,261.36,6297.0,261.14,261.41,261.03,261.36,6297.0
2021-02-24 14:00:00,261.44,261.54,261.23,261.5,3759.0,261.44,261.54,261.23,261.5,3759.0
2021-02-24 14:05:00,261.4,261.4,260.22,260.55,7985.0,261.4,261.4,260.22,260.55,7985.0
2021-02-24 14:10:00,260.59,260.9,259.96,260.03,14107.0,260.59,260.9,259.96,260.03,14107.0
2021-02-24 14:15:00,260.02,260.47,260.02,260.28,7918.0,260.02,260.47,260.02,260.28,7918.0
2021-02-24 14:20:00,260.35,260.64,260.1,260.44,9330.0,260.35,260.64,260.1,260.44,9330.0
2021-02-24 14:25:00,260.46,260.93,260.44,260.72,18921.0,260.46,260.93,260.44,260.72,18921.0
2021-02-24 14:30:00,260.72,260.75,260.19,260.56,9778.0,260.72,260.75,260.19,260.56,9778.0
2021-02-24 14:35:00,260.59,260.61,260.4,260.6,1928.0,260.59,260.61,260.4,260.6,1928.0
2021-02-24 14:40:00,260.6,260.82,260.6,260.68,4703.0,260.6,260.82,260.6,260.68,4703.0
2021-02-24 14:45:00,260.68,260.68,260.11,260.24,12073.0,260.68,260.68,260.11,260.24,12073.0
2021-02-24 14:50:00,260.28,261.24,260.17,261.18,24109.0,260.28,261.24,260.17,261.18,24109.0
2021-02-24 14:55:00,261.2,261.38,260.86,260.97,8523.0,261.2,261.38,260.86,260.97,8523.0
2021-02-24 15:00:00,261.06,261.69,261.06,261.6,6981.0,261.06,261.69,261.06,261.6,6981.0
2021-02-24 15:05:00,261.57,262.14,261.57,262.06,10603.0,261.57,262.14,261.57,262.06,10603.0
2021-02-24 15:10:00,262.06,262.12,261.68,261.68,11273.0,262.06,262.12,261.68,261.68,11273.0
2021-02-24 15:15:00,261.79,261.9,261.06,261.33,17210.0,261.79,261.9,261.06,261.33,17210.0
2021-02-24 15:20:00,261.36,261.42,260.52,260.52,22196.0,261.36,261.42,260.52,260.52,22196.0
2021-02-24 15:25:00,260.64,261.5,260.51,261.46,19575.0,260.64,261.5,260.51,261.46,19575.0
2021-02-24 15:30:00,261.38,261.99,261.24,261.93,15020.0,261.38,261.99,261.24,261.93,15020.0
2021-02-24 15:35:00,261.87,262.03,261.61,261.88,9574.0,261.87,262.03,261.61,261.88,9574.0
2021-02-24 15:40:00,261.86,261.99,261.4,261.75,11131.0,261.86,261.99,261.4,261.75,11131.0
2021-02-24 15:45:00,261.66,262.45,261.42,261.95,23493.0,261.66,262.45,261.42,261.95,23493.0
2021-02-24 15:50:00,262.02,263.17,261.99,263.08,33821.0,262.02,263.17,261.99,263.08,33821.0
2021-02-24 15:55:00,263.04,263.13,262.67,262.92,70447.0,263.04,263.13,262.67,262.92,70447.0
2021-02-25 09:30:00,261.0,264.35,259.77,263.8,35797.0,261.0,264.35,259.77,263.8,35797.0
2021-02-25 09:35:00,264.3,264.94,262.3,262.72,12509.0,264.3,264.94,262.3,262.72,12509.0
2021-02-25 09:40:00,262.29,262.86,261.87,262.56,7455.0,262.29,262.86,261.87,262.56,7455.0
2021-02-25 09:45:00,262.24,263.26,262.03,262.44,13460.0,262.24,263.26,262.03,262.44,13460.0
2021-02-25 09:50:00,262.59,262.71,261.29,261.69,10207.0,262.59,262.71,261.29,261.69,10207.0
2021-02-25 09:55:00,262.36,263.49,261.89,263.0,18535.0,262.36,263.49,261.89,263.0,18535.0
2021-02-25 10:00:00,262.99,263.84,262.0,262.22,18775.0,262.99,263.84,262.0,262.22,18775.0
2021-02-25 10:05:00,262.22,262.8,261.38,262.48,24449.0,262.22,262.8,261.38,262.48,24449.0
2021-02-25 10:10:00,262.54,262.73,261.27,261.82,13038.0,262.54,262.73,261.27,261.82,13038.0
2021-02-25 10:15:00,261.82,262.67,261.68,262.25,27805.0,261.82,262.67,261.68,262.25,27805.0
2021-02-25 10:20:00,262.27,263.46,262.27,262.88,17936.0,262.27,263.46,262.27,262.88,17936.0
2021-02-25 10:25:00,262.71,262.87,262.11,262.19,14606.0,262.71,262.87,262.11,262.19,14606.0
2021-02-25 10:30:00,262.22,262.6,261.94,262.34,25539.0,262.22,262.6,261.94,262.34,25539.0
2021-02-25 10:35:00,262.07,262.09,259.89,260.19,9018.0,262.07,262.09,259.89,260.19,9018.0
2021-02-25 10:40:00,260.37,261.33,260.36,261.33,5331.0,260.37,261.33,260.36,261.33,5331.0
2021-02-25 10:45:00,260.98,261.21,260.42,260.76,16582.0,260.98,261.21,260.42,260.76,16582.0
2021-02-25 10:50:00,260.5,260.86,259.3,260.48,26841.0,260.5,260.86,259.3,260.48,26841.0
2021-02-25 10:55:00,260.5,261.31,260.36,261.18,6914.0,260.5,261.31,260.36,261.18,6914.0
2021-02-25 11:00:00,261.29,261.58,261.04,261.37,17600.0,261.29,261.58,261.04,261.37,17600.0
2021-02-25 11:05:00,261.43,261.92,261.11,261.69,9204.0,261.43,261.92,261.11,261.69,9204.0
2021-02-25 11:10:00,261.69,262.16,261.69,262.01,7522.0,261.69,262.16,261.69,262.01,7522.0
2021-02-25 11:15:00,262.09,262.81,261.85,262.7,13825.0,262.09,262.81,261.85,262.7,13825.0
2021-02-25 11:20:00,262.73,262.82,261.0,261.33,9625.0,262.73,262.82,261.0,261.33,9625.0
2021-02-25 11:25:00,261.11,261.84,260.66,261.54,7915.0,261.11,261.84,260.66,261.54,7915.0
2021-02-25 11:30:00,261.95,261.95,261.11,261.54,10800.0,261.95,261.95,261.11,261.54,10800.0
2021-02-25 11:35:00,261.38,261.49,260.67,260.93,10336.0,261.38,261.49,260.67,260.93,10336.0
2021-02-25 11:40:00,260.89,260.89,259.61,260.0,17812.0,260.89,260.89,259.61,260.0,17812.0
2021-02-25 11:45:00,259.84,260.5,259.71,260.23,27757.0,259.84,260.5,259.71,260.23,27757.0
2021-02-25 11:50:00,260.02,260.46,259.52,259.97,17678.0,260.02,260.46,259.52,259.97,17678.0
2021-02-25 11:55:00,259.97,260.18,259.0,259.04,11621.0,259.97,260.18,259.0,259.04,11621.0
2021-02-25 12:00:00,258.88,258.88,257.33,257.69,6432.0,258.88,258.88,257.33,257.69,6432.0
2021-02-25 12:05:00,257.63,258.5,257.42,257.93,6300.0,257.63,258.5,257.42,257.93,6300.0
2021-02-25 12:10:00,257.84,258.77,257.57,258.22,10056.0,257.84,258.77,257.57,258.22,10056.0
2021-02-25 12:15:00,258.2,258.38,257.39,257.47,11964.0,258.2,258.38,257.39,257.47,11964.0
2021-02-25 12:20:00,257.2,257.21,256.43,256.53,13699.0,257.2,257.21,256.43,256.53,13699.0
2021-02-25 12:25:00,256.41,256.41,255.05,255.26,16048.0,256.41,256.41,255.05,255.26,16048.0
2021-02-25 12:30:00,255.29,255.37,254.17,255.07,15017.0,255.29,255.37,254.17,255.07,15017.0
2021-02-25 12:35:00,254.98,255.57,254.51,255.49,14742.0,254.98,255.57,254.51,255.49,14742.0
2021-02-25 12:40:00,255.53,255.7,254.9,255.1,11025.0,255.53,255.7,254.9,255.1,11025.0
2021-02-25 12:45:00,255.16,255.67,254.5,254.68,11357.0,255.16,255.67,254.5,254.68,11357.0
2021-02-25 12:50:00,254.62,254.77,252.73,252.8,26353.0,254.62,254.77,252.73,252.8,26353.0
2021-02-25 12:55:00,252.68,253.3,250.56,252.25,33744.0,252.68,253.3,250.56,252.25,33744.0
2021-02-25 13:00:00,252.09,253.11,250.91,252.57,27350.0,252.09,253.11,250.91,252.57,27350.0
2021-02-25 13:05:00,252.38,253.47,251.86,253.47,17313.0,252.38,253.47,251.86,253.47,17313.0
2021-02-25 13:10:00,253.68,254.16,253.05,253.47,14205.0,253.68,254.16,253.05,253.47,14205.0
2021-02-25 13:15:00,253.45,254.01,252.79,254.0,18016.0,253.45,254.01,252.79,254.0,18016.0
2021-02-25 13:20:00,253.96,254.37,253.85,254.01,8200.0,253.96,254.37,253.85,254.01,8200.0
2021-02-25 13:25:00,254.13,254.54,253.72,254.21,8935.0,254.13,254.54,253.72,254.21,8935.0
2021-02-25 13:30:00,254.06,254.25,252.83,253.26,8466.0,254.06,254.25,252.83,253.26,8466.0
2021-02-25 13:35:00,253.44,254.15,253.18,254.15,4690.0,253.44,254.15,253.18,254.15,4690.0
2021-02-25 13:40:00,253.85,253.97,253.19,253.88,9580.0,253.85,253.97,253.19,253.88,9580.0
2021-02-25 13:45:00,254.02,254.03,253.34,253.61,11894.0,254.02,254.03,253.34,253.61,11894.0
2021-02-25 13:50:00,253.47,253.47,252.04,252.04,11832.0,253.47,253.47,252.04,252.04,11832.0
2021-02-25 13:55:00,252.14,252.97,251.75,252.56,12197.0,252.14,252.97,251.75,252.56,12197.0
2021-02-25 14:00:00,252.52,253.75,252.36,253.54,8210.0,252.52,253.75,252.36,253.54,8210.0
2021-02-25 14:05:00,253.53,254.52,253.53,254.48,14168.0,253.53,254.52,253.53,254.48,14168.0
2021-02-25 14:10:00,254.39,255.16,254.37,255.04,4900.0,254.39,255.16,254.37,255.04,4900.0
2021-02-25 14:15:00,254.98,255.93,254.86,255.93,15132.0,254.98,255.93,254.86,255.93,15132.0
2021-02-25 14:20:00,255.86,256.46,255.76,256.19,10093.0,255.86,256.46,255.76,256.19,10093.0
2021-02-25 14:25:00,255.83,256.3,255.63,256.3,8888.0,255.83,256.3,255.63,256.3,8888.0
2021-02-25 14:30:00,256.13,256.23,255.74,255.98,23050.0,256.13,256.23,255.74,255.98,23050.0
2021-02-25 14:35:00,255.9,255.92,254.71,254.71,15138.0,255.9,255.92,254.71,254.71,15138.0
2021-02-25 14:40:00,254.87,255.25,254.73,254.73,6216.0,254.87,255.25,254.73,254.73,6216.0
2021-02-25 14:45:00,254.78,255.24,254.42,255.24,16281.0,254.78,255.24,254.42,255.24,16281.0
2021-02-25 14:50:00,255.25,255.56,253.82,253.88,9611.0,255.25,255.56,253.82,253.88,9611.0
2021-02-25 14:55:00,253.94,254.53,253.87,254.32,10272.0,253.94,254.53,253.87,254.32,10272.0
2021-02-25 15:00:00,254.21,254.5,253.26,253.26,11248.0,254.21,254.5,253.26,253.26,11248.0
2021-02-25 15:05:00,253.46,253.49,251.83,251.95,15147.0,253.46,253.49,251.83,251.95,15147.0
2021-02-25 15:10:00,252.14,252.56,251.59,252.17,29409.0,252.14,252.56,251.59,252.17,29409.0
2021-02-25 15:15:00,251.96,252.4,251.21,251.93,23628.0,251.96,252.4,251.21,251.93,23628.0
2021-02-25 15:20:00,251.91,252.5,251.4,251.53,13151.0,251.91,252.5,251.4,251.53,13151.0
2021-02-25 15:25:00,251.53,251.82,251.33,251.55,18523.0,251.53,251.82,251.33,251.55,18523.0
2021-02-25 15:30:00,251.43,251.93,251.17,251.36,20409.0,251.43,251.93,251.17,251.36,20409.0
2021-02-25 15:35:00,251.24,251.24,250.13,250.56,34184.0,251.24,251.24,250.13,250.56,34184.0
2021-02-25 15:40:00,250.51,251.1,249.58,251.06,50114.0,250.51,251.1,249.58,251.06,50114.0
2021-02-25 15:45:00,250.97,252.75,250.86,252.16,32132.0,250.97,252.75,250.86,252.16,32132.0
2021-02-25 15:50:00,252.14,253.39,251.6,251.6,61246.0,252.14,253.39,251.6,251.6,61246.0
2021-02-25 15:55:00,251.73,251.83,250.47,251.14,100955.0,251.73,251.83,250.47,251.14,100955.0
2021-02-26 09:30:00,251.18,258.67,249.0,254.45,151161.0,251.18,258.67,249.0,254.45,151161.0
2021-02-26 09:35:00,254.45,256.59,252.41,254.41,51397.0,254.45,256.59,252.41,254.41,51397.0
2021-02-26 09:40:00,254.68,255.5,247.7,248.09,75592.0,254.68,255.5,247.7,248.09,75592.0
2021-02-26 09:45:00,248.23,249.18,246.28,246.63,65602.0,248.23,249.18,246.28,246.63,65602.0
2021-02-26 09:50:00,246.29,248.24,245.41,247.61,50364.0,246.29,248.24,245.41,247.61,50364.0
2021-02-26 09:55:00,247.61,249.49,247.06,248.1,44757.0,247.61,249.49,247.06,248.1,44757.0
2021-02-26 10:00:00,247.69,250.31,247.4,249.04,98678.0,247.69,250.31,247.4,249.04,98678.0
2021-02-26 10:05:00,248.61,250.04,248.03,248.89,101735.0,248.61,250.04,248.03,248.89,101735.0
2021-02-26 10:10:00,248.67,248.67,244.9,245.38,55060.0,248.67,248.67,244.9,245.38,55060.0
2021-02-26 10:15:00,245.43,246.23,244.36,245.5,40698.0,245.43,246.23,244.36,245.5,40698.0
2021-02-26 10:20:00,245.5,246.57,244.25,245.02,37772.0,245.5,246.57,244.25,245.02,37772.0
2021-02-26 10:25:00,245.29,246.4,244.35,245.16,34005.0,245.29,246.4,244.35,245.16,34005.0
2021-02-26 10:30:00,245.1,245.45,242.81,243.4,45777.0,245.1,245.45,242.81,243.4,45777.0
2021-02-26 10:35:00,243.45,244.96,243.32,244.86,23133.0,243.45,244.96,243.32,244.86,23133.0
2021-02-26 10:40:00,244.99,246.08,244.6,244.61,22203.0,244.99,246.08,244.6,244.61,22203.0
2021-02-26 10:45:00,244.68,246.54,244.67,246.36,51088.0,244.68,246.54,244.67,246.36,51088.0
2021-02-26 10:50:00,246.19,246.25,244.98,245.42,31140.0,246.19,246.25,244.98,245.42,31140.0
2021-02-26 10:55:00,245.31,245.5,243.72,244.66,57620.0,245.31,245.5,243.72,244.66,57620.0
2021-02-26 11:00:00,244.73,247.3,244.53,247.03,29053.0,244.73,247.3,244.53,247.03,29053.0
2021-02-26 11:05:00,246.93,247.05,245.01,246.13,21733.0,246.93,247.05,245.01,246.13,21733.0
2021-02-26 11:10:00,246.25,247.75,246.25,247.2,39602.0,246.25,247.75,246.25,247.2,39602.0
2021-02-26 11:15:00,247.33,248.37,247.06,247.53,59800.0,247.33,248.37,247.06,247.53,59800.0
2021-02-26 11:20:00,247.31,247.62,246.0,246.23,22265.0,247.31,247.62,246.0,246.23,22265.0
2021-02-26 11:25:00,246.37,247.21,246.08,246.42,14195.0,246.37,247.21,246.08,246.42,14195.0
2021-02-26 11:30:00,246.31,248.43,246.3,247.75,16432.0,246.31,248.43,246.3,247.75,16432.0
2021-02-26 11:35:00,247.48,247.48,246.52,246.62,11296.0,247.48,247.48,246.52,246.62,11296.0
2021-02-26 11:40:00,246.62,247.76,246.61,247.76,36403.0,246.62,247.76,246.61,247.76,36403.0
2021-02-26 11:45:00,247.73,248.81,247.73,248.21,24774.0,247.73,248.81,247.73,248.21,24774.0
2021-02-26 11:50:00,248.0,249.0,247.71,249.0,30450.0,248.0,249.0,247.71,249.0,30450.0
2021-02-26 11:55:00,248.83,249.53,248.56,249.5,39604.0,248.83,249.53,248.56,249.5,39604.0
2021-02-26 12:00:00,249.5,249.5,247.76,247.76,16520.0,249.5,249.5,247.76,247.76,16520.0
2021-02-26 12:05:00,247.66,249.2,247.38,249.2,14454.0,247.66,249.2,247.38,249.2,14454.0
2021-02-26 12:10:00,249.37,249.66,248.47,249.02,13537.0,249.37,249.66,248.47,249.02,13537.0
2021-02-26 12:15:00,248.84,249.51,248.47,248.47,24122.0,248.84,249.51,248.47,248.47,24122.0
2021-02-26 12:20:00,248.26,249.37,248.22,249.21,9793.0,248.26,249.37,248.22,249.21,9793.0
2021-02-26 12:25:00,249.32,249.32,247.99,248.39,16094.0,249.32,249.32,247.99,248.39,16094.0
2021-02-26 12:30:00,248.38,249.29,248.28,249.0,9608.0,248.38,249.29,248.28,249.0,9608.0
2021-02-26 12:35:00,249.19,249.79,247.74,247.74,12662.0,249.19,249.79,247.74,247.74,12662.0
2021-02-26 12:40:00,247.39,248.06,246.85,246.94,18030.0,247.39,248.06,246.85,246.94,18030.0
2021-02-26 12:45:00,246.92,247.23,246.69,246.81,41192.0,246.92,247.23,246.69,246.81,41192.0
2021-02-26 12:50:00,246.69,247.03,246.34,246.48,16784.0,246.69,247.03,246.34,246.48,16784.0
2021-02-26 12:55:00,246.34,246.67,246.05,246.45,14948.0,246.34,246.67,246.05,246.45,14948.0
2021-02-26 13:00:00,246.6,246.85,246.02,246.44,13594.0,246.6,246.85,246.02,246.44,13594.0
2021-02-26 13:05:00,246.53,247.48,246.25,246.43,88513.0,246.53,247.48,246.25,246.43,88513.0
2021-02-26 13:10:00,246.44,246.78,245.2,245.65,196926.0,246.44,246.78,245.2,245.65,196926.0
2021-02-26 13:15:00,245.88,246.81,245.69,246.62,12884.0,245.88,246.81,245.69,246.62,12884.0
2021-02-26 13:20:00,246.81,248.19,246.69,247.46,17161.0,246.81,248.19,246.69,247.46,17161.0
2021-02-26 13:25:00,247.56,247.82,246.7,246.93,10750.0,247.56,247.82,246.7,246.93,10750.0
2021-02-26 13:30:00,247.13,247.37,246.48,246.52,6524.0,247.13,247.37,246.48,246.52,6524.0
2021-02-26 13:35:00,246.79,247.23,246.35,246.52,8868.0,246.79,247.23,246.35,246.52,8868.0
2021-02-26 13:40:00,246.71,247.11,246.3,246.79,12120.0,246.71,247.11,246.3,246.79,12120.0
2021-02-26 13:45:00,246.96,247.61,246.25,246.64,9307.0,246.96,247.61,246.25,246.64,9307.0
2021-02-26 13:50:00,246.72,246.79,246.28,246.62,7504.0,246.72,246.79,246.28,246.62,7504.0
2021-02-26 13:55:00,246.51,247.26,246.35,246.67,14643.0,246.51,247.26,246.35,246.67,14643.0
2021-02-26 14:00:00,246.45,247.03,245.61,245.99,9412.0,246.45,247.03,245.61,245.99,9412.0
2021-02-26 14:05:00,245.9,246.41,245.31,245.43,19312.0,245.9,246.41,245.31,245.43,19312.0
2021-02-26 14:10:00,245.53,245.66,245.11,245.59,18637.0,245.53,245.66,245.11,245.59,18637.0
2021-02-26 14:15:00,245.51,245.9,245.28,245.28,22182.0,245.51,245.9,245.28,245.28,22182.0
2021-02-26 14:20:00,245.26,245.65,245.15,245.46,18954.0,245.26,245.65,245.15,245.46,18954.0
2021-02-26 14:25:00,245.46,246.25,245.36,245.99,21381.0,245.46,246.25,245.36,245.99,21381.0
2021-02-26 14:30:00,246.01,247.86,245.85,247.4,42733.0,246.01,247.86,245.85,247.4,42733.0
2021-02-26 14:35:00,247.5,247.56,246.88,246.98,21522.0,247.5,247.56,246.88,246.98,21522.0
2021-02-26 14:40:00,246.9,247.8,246.43,246.96,29313.0,246.9,247.8,246.43,246.96,29313.0
2021-02-26 14:45:00,247.06,248.86,247.06,248.81,20077.0,247.06,248.86,247.06,248.81,20077.0
2021-02-26 14:50:00,248.81,248.95,247.55,247.93,20291.0,248.81,248.95,247.55,247.93,20291.0
2021-02-26 14:55:00,247.83,248.55,247.6,248.37,36315.0,247.83,248.55,247.6,248.37,36315.0
2021-02-26 15:00:00,248.2,249.9,248.2,249.73,18930.0,248.2,249.9,248.2,249.73,18930.0
2021-02-26 15:05:00,249.73,249.73,248.91,249.3,22816.0,249.73,249.73,248.91,249.3,22816.0
2021-02-26 15:10:00,249.43,249.57,249.06,249.06,25388.0,249.43,249.57,249.06,249.06,25388.0
2021-02-26 15:15:00,249.11,249.25,248.55,248.99,21588.0,249.11,249.25,248.55,248.99,21588.0
2021-02-26 15:20:00,249.11,249.11,247.53,247.66,20511.0,249.11,249.11,247.53,247.66,20511.0
2021-02-26 15:25:00,247.7,247.81,246.81,247.02,30209.0,247.7,247.81,246.81,247.02,30209.0
2021-02-26 15:30:00,246.95,247.1,246.2,246.28,32829.0,246.95,247.1,246.2,246.28,32829.0
2021-02-26 15:35:00,246.32,247.5,246.26,247.49,39762.0,246.32,247.5,246.26,247.49,39762.0
2021-02-26 15:40:00,247.5,247.75,246.99,247.12,35359.0,247.5,247.75,246.99,247.12,35359.0
2021-02-26 15:45:00,247.12,247.75,247.03,247.18,39217.0,247.12,247.75,247.03,247.18,39217.0
2021-02-26 15:50:00,247.17,247.69,246.64,246.71,96511.0,247.17,247.69,246.64,246.71,96511.0
2021-02-26 15:55:00,246.86,246.86,244.64,245.17,214396.0,246.86,246.86,244.64,245.17,214396.0
2021-03-01 09:30:00,248.67,249.49,246.2,248.77,65216.0,248.67,249.49,246.2,248.77,65216.0
2021-03-01 09:35:00,248.29,250.0,247.37,247.81,25587.0,248.29,250.0,247.37,247.81,25587.0
2021-03-01 09:40:00,247.81,249.06,247.79,248.46,21215.0,247.81,249.06,247.79,248.46,21215.0
2021-03-01 09:45:00,248.45,248.91,246.02,246.42,25077.0,248.45,248.91,246.02,246.42,25077.0
2021-03-01 09:50:00,246.42,247.7,246.38,246.89,28089.0,246.42,247.7,246.38,246.89,28089.0
2021-03-01 09:55:00,247.04,247.15,246.22,246.92,38115.0,247.04,247.15,246.22,246.92,38115.0
2021-03-01 10:00:00,246.73,247.15,245.74,245.95,18672.0,246.73,247.15,245.74,245.95,18672.0
2021-03-01 10:05:00,245.87,246.2,244.85,245.01,14590.0,245.87,246.2,244.85,245.01,14590.0
2021-03-01 10:10:00,245.01,246.43,244.75,246.23,30544.0,245.01,246.43,244.75,246.23,30544.0
2021-03-01 10:15:00,246.21,247.46,246.02,247.3,14313.0,246.21,247.46,246.02,247.3,14313.0
2021-03-01 10:20:00,247.43,247.99,246.33,246.81,14312.0,247.43,247.99,246.33,246.81,14312.0
2021-03-01 10:25:00,246.81,247.32,246.21,246.45,9123.0,246.81,247.32,246.21,246.45,9123.0
2021-03-01 10:30:00,246.51,246.92,245.81,246.51,12629.0,246.51,246.92,245.81,246.51,12629.0
2021-03-01 10:35:00,246.5,247.48,246.29,247.47,16867.0,246.5,247.48,246.29,247.47,16867.0
2021-03-01 10:40:00,247.38,248.52,247.22,247.87,31735.0,247.38,248.52,247.22,247.87,31735.0
2021-03-01 10:45:00,247.99,248.3,247.54,248.2,10645.0,247.99,248.3,247.54,248.2,10645.0
2021-03-01 10:50:00,248.05,248.78,247.85,248.57,12036.0,248.05,248.78,247.85,248.57,12036.0
2021-03-01 10:55:00,248.65,249.06,248.42,248.74,33760.0,248.65,249.06,248.42,248.74,33760.0
2021-03-01 11:00:00,248.83,249.42,248.33,249.35,26776.0,248.83,249.42,248.33,249.35,26776.0
2021-03-01 11:05:00,249.29,249.29,248.78,249.0,12197.0,249.29,249.29,248.78,249.0,12197.0
2021-03-01 11:10:00,248.98,249.13,248.0,248.41,10880.0,248.98,249.13,248.0,248.41,10880.0
2021-03-01 11:15:00,248.41,248.53,248.01,248.03,9643.0,248.41,248.53,248.01,248.03,9643.0
2021-03-01 11:20:00,248.29,248.97,248.05,248.97,12746.0,248.29,248.97,248.05,248.97,12746.0
2021-03-01 11:25:00,248.96,249.12,248.08,248.21,11788.0,248.96,249.12,248.08,248.21,11788.0
2021-03-01 11:30:00,248.3,248.42,247.64,247.93,12143.0,248.3,248.42,247.64,247.93,12143.0
2021-03-01 11:35:00,247.98,248.42,247.73,247.87,13663.0,247.98,248.42,247.73,247.87,13663.0
2021-03-01 11:40:00,247.91,248.82,247.91,248.82,10423.0,247.91,248.82,247.91,248.82,10423.0
2021-03-01 11:45:00,248.87,249.64,248.6,249.63,17650.0,248.87,249.64,248.6,249.63,17650.0
2021-03-01 11:50:00,249.5,249.6,249.19,249.56,14066.0,249.5,249.6,249.19,249.56,14066.0
2021-03-01 11:55:00,249.62,250.56,249.62,250.34,24930.0,249.62,250.56,249.62,250.34,24930.0
2021-03-01 12:00:00,250.37,250.66,249.61,249.68,10562.0,250.37,250.66,249.61,249.68,10562.0
2021-03-01 12:05:00,249.62,250.36,249.6,250.34,14011.0,249.62,250.36,249.6,250.34,14011.0
2021-03-01 12:10:00,250.47,250.9,249.96,250.66,20226.0,250.47,250.9,249.96,250.66,20226.0
2021-03-01 12:15:00,250.55,250.66,249.47,249.62,202536.0,250.55,250.66,249.47,249.62,202536.0
2021-03-01 12:20:00,249.62,250.33,249.62,249.81,15180.0,249.62,250.33,249.62,249.81,15180.0
2021-03-01 12:25:00,249.83,250.0,249.56,249.8,11938.0,249.83,250.0,249.56,249.8,11938.0
2021-03-01 12:30:00,249.82,251.45,249.81,251.43,20652.0,249.82,251.45,249.81,251.43,20652.0
2021-03-01 12:35:00,251.42,251.69,251.14,251.39,15454.0,251.42,251.69,251.14,251.39,15454.0
2021-03-01 12:40:00,251.34,251.38,250.88,251.16,8815.0,251.34,251.38,250.88,251.16,8815.0
2021-03-01 12:45:00,251.19,251.72,250.9,251.72,9547.0,251.19,251.72,250.9,251.72,9547.0
2021-03-01 12:50:00,251.67,251.69,250.6,250.6,11173.0,251.67,251.69,250.6,250.6,11173.0
2021-03-01 12:55:00,250.51,251.11,250.51,251.02,12493.0,250.51,251.11,250.51,251.02,12493.0
2021-03-01 13:00:00,251.02,251.39,250.91,251.38,8625.0,251.02,251.39,250.91,251.38,8625.0
2021-03-01 13:05:00,251.3,252.0,251.24,251.87,17803.0,251.3,252.0,251.24,251.87,17803.0
2021-03-01 13:10:00,251.87,252.02,251.17,251.32,13218.0,251.87,252.02,251.17,251.32,13218.0
2021-03-01 13:15:00,251.29,251.41,250.61,250.68,23906.0,251.29,251.41,250.61,250.68,23906.0
2021-03-01 13:20:00,250.68,251.39,250.68,251.0,9738.0,250.68,251.39,250.68,251.0,9738.0
2021-03-01 13:25:00,250.95,251.11,250.68,250.8,9776.0,250.95,251.11,250.68,250.8,9776.0
2021-03-01 13:30:00,250.68,250.84,250.26,250.75,12065.0,250.68,250.84,250.26,250.75,12065.0
2021-03-01 13:35:00,250.74,250.74,250.42,250.64,6456.0,250.74,250.74,250.42,250.64,6456.0
2021-03-01 13:40:00,250.72,251.07,250.64,250.74,9103.0,250.72,251.07,250.64,250.74,9103.0
2021-03-01 13:45:00,250.58,250.79,250.41,250.62,10964.0,250.58,250.79,250.41,250.62,10964.0
2021-03-01 13:50:00,250.66,250.93,250.4,250.4,16010.0,250.66,250.93,250.4,250.4,16010.0
2021-03-01 13:55:00,250.4,250.93,250.25,250.46,18148.0,250.4,250.93,250.25,250.46,18148.0
2021-03-01 14:00:00,250.59,250.6,249.85,249.93,136725.0,250.59,250.6,249.85,249.93,136725.0
2021-03-01 14:05:00,250.07,250.63,250.07,250.45,12448.0,250.07,250.63,250.07,250.45,12448.0
2021-03-01 14:10:00,250.55,251.49,250.43,251.32,13342.0,250.55,251.49,250.43,251.32,13342.0
2021-03-01 14:15:00,251.24,252.01,251.14,251.95,13137.0,251.24,252.01,251.14,251.95,13137.0
2021-03-01 14:20:00,252.01,253.21,252.0,253.16,19794.0,252.01,253.21,252.0,253.16,19794.0
2021-03-01 14:25:00,253.16,253.51,252.81,253.02,28655.0,253.16,253.51,252.81,253.02,28655.0
2021-03-01 14:30:00,253.04,253.39,252.08,252.16,18831.0,253.04,253.39,252.08,252.16,18831.0
2021-03-01 14:35:00,252.05,252.78,252.05,252.63,131796.0,252.05,252.78,252.05,252.63,131796.0
2021-03-01 14:40:00,252.75,253.15,252.55,253.11,12926.0,252.75,253.15,252.55,253.11,12926.0
2021-03-01 14:45:00,253.16,253.41,252.96,253.27,10807.0,253.16,253.41,252.96,253.27,10807.0
2021-03-01 14:50:00,253.27,253.27,252.42,252.5,12108.0,253.27,253.27,252.42,252.5,12108.0
2021-03-01 14:55:00,252.43,252.45,251.79,251.8,25463.0,252.43,252.45,251.79,251.8,25463.0
2021-03-01 15:00:00,251.72,252.18,251.66,251.92,24645.0,251.72,252.18,251.66,251.92,24645.0
2021-03-01 15:05:00,251.81,252.07,251.4,251.72,10324.0,251.81,252.07,251.4,251.72,10324.0
2021-03-01 15:10:00,251.72,251.73,251.23,251.29,14081.0,251.72,251.73,251.23,251.29,14081.0
2021-03-01 15:15:00,251.29,252.37,251.29,252.37,18772.0,251.29,252.37,251.29,252.37,18772.0
2021-03-01 15:20:00,252.39,252.78,252.02,252.02,21416.0,252.39,252.78,252.02,252.02,21416.0
2021-03-01 15:25:00,251.82,252.34,251.02,252.26,18875.0,251.82,252.34,251.02,252.26,18875.0
2021-03-01 15:30:00,252.19,252.37,251.72,251.98,28101.0,252.19,252.37,251.72,251.98,28101.0
2021-03-01 15:35:00,252.08,252.28,251.78,251.98,23243.0,252.08,252.28,251.78,251.98,23243.0
2021-03-01 15:40:00,251.94,253.52,251.84,252.92,23985.0,251.94,253.52,251.84,252.92,23985.0
2021-03-01 15:45:00,252.88,253.27,252.57,252.57,31111.0,252.88,253.27,252.57,252.57,31111.0
2021-03-01 15:50:00,252.68,253.31,252.52,253.18,43081.0,252.68,253.31,252.52,253.18,43081.0
2021-03-01 15:55:00,253.29,253.43,252.2,253.24,89853.0,253.29,253.43,252.2,253.24,89853.0
2021-03-02 09:30:00,255.8,256.78,253.85,255.05,30469.0,255.8,256.78,253.85,255.05,30469.0
2021-03-02 09:35:00,255.42,255.86,253.13,253.55,11502.0,255.42,255.86,253.13,253.55,11502.0
2021-03-02 09:40:00,253.54,253.54,251.74,253.05,5995.0,253.54,253.54,251.74,253.05,5995.0
2021-03-02 09:45:00,252.96,253.52,252.38,252.55,9061.0,252.96,253.52,252.38,252.55,9061.0
2021-03-02 09:50:00,252.51,252.62,251.04,252.34,14525.0,252.51,252.62,251.04,252.34,14525.0
2021-03-02 09:55:00,252.43,252.58,251.6,252.4,7641.0,252.43,252.58,251.6,252.4,7641.0
2021-03-02 10:00:00,252.4,253.1,251.94,252.28,8413.0,252.4,253.1,251.94,252.28,8413.0
2021-03-02 10:05:00,252.58,253.09,251.94,253.06,6027.0,252.58,253.09,251.94,253.06,6027.0
2021-03-02 10:10:00,253.13,253.14,251.73,253.14,18321.0,253.13,253.14,251.73,253.14,18321.0
2021-03-02 10:15:00,252.84,253.87,252.76,252.82,7866.0,252.84,253.87,252.76,252.82,7866.0
2021-03-02 10:20:00,252.62,252.76,250.79,251.18,12294.0,252.62,252.76,250.79,251.18,12294.0
2021-03-02 10:25:00,251.49,252.0,250.93,250.97,5200.0,251.49,252.0,250.93,250.97,5200.0
2021-03-02 10:30:00,250.94,252.48,250.94,251.77,6376.0,250.94,252.48,250.94,251.77,6376.0
2021-03-02 10:35:00,251.9,252.8,251.88,252.35,6221.0,251.9,252.8,251.88,252.35,6221.0
2021-03-02 10:40:00,252.05,252.6,251.51,252.6,7400.0,252.05,252.6,251.51,252.6,7400.0
2021-03-02 10:45:00,252.32,252.93,251.81,252.74,5299.0,252.32,252.93,251.81,252.74,5299.0
2021-03-02 10:50:00,252.57,252.93,252.45,252.79,13265.0,252.57,252.93,252.45,252.79,13265.0
2021-03-02 10:55:00,252.8,253.06,251.79,251.79,16262.0,252.8,253.06,251.79,251.79,16262.0
2021-03-02 11:00:00,251.64,251.96,250.66,251.72,8505.0,251.64,251.96,250.66,251.72,8505.0
2021-03-02 11:05:00,251.95,252.63,251.74,252.59,4835.0,251.95,252.63,251.74,252.59,4835.0
2021-03-02 11:10:00,252.59,252.75,251.81,252.18,15101.0,252.59,252.75,251.81,252.18,15101.0
2021-03-02 11:15:00,251.96,251.97,250.8,251.11,21889.0,251.96,251.97,250.8,251.11,21889.0
2021-03-02 11:20:00,251.09,251.09,249.75,250.21,8834.0,251.09,251.09,249.75,250.21,8834.0
2021-03-02 11:25:00,250.21,251.55,250.11,251.42,3388.0,250.21,251.55,250.11,251.42,3388.0
2021-03-02 11:30:00,251.5,251.73,250.85,251.03,11059.0,251.5,251.73,250.85,251.03,11059.0
2021-03-02 11:35:00,251.03,251.28,250.35,250.77,3840.0,251.03,251.28,250.35,250.77,3840.0
2021-03-02 11:40:00,250.68,250.68,249.43,249.7,10187.0,250.68,250.68,249.43,249.7,10187.0
2021-03-02 11:45:00,249.64,249.82,249.31,249.68,11771.0,249.64,249.82,249.31,249.68,11771.0
2021-03-02 11:50:00,249.57,250.23,248.94,249.94,7048.0,249.57,250.23,248.94,249.94,7048.0
2021-03-02 11:55:00,250.05,250.05,249.01,249.6,5229.0,250.05,250.05,249.01,249.6,5229.0
2021-03-02 12:00:00,249.4,250.12,249.22,250.12,6034.0,249.4,250.12,249.22,250.12,6034.0
2021-03-02 12:05:00,250.11,250.71,249.75,249.76,12323.0,250.11,250.71,249.75,249.76,12323.0
2021-03-02 12:10:00,249.87,250.13,249.54,249.58,7613.0,249.87,250.13,249.54,249.58,7613.0
2021-03-02 12:15:00,249.65,249.97,249.37,249.74,7893.0,249.65,249.97,249.37,249.74,7893.0
2021-03-02 12:20:00,249.81,249.9,249.6,249.9,2497.0,249.81,249.9,249.6,249.9,2497.0
2021-03-02 12:25:00,249.92,250.37,249.75,250.35,6318.0,249.92,250.37,249.75,250.35,6318.0
2021-03-02 12:30:00,250.22,250.43,250.12,250.15,6200.0,250.22,250.43,250.12,250.15,6200.0
2021-03-02 12:35:00,250.17,250.86,250.17,250.86,6432.0,250.17,250.86,250.17,250.86,6432.0
2021-03-02 12:40:00,250.86,251.58,250.86,251.58,3070.0,250.86,251.58,250.86,251.58,3070.0
2021-03-02 12:45:00,251.39,251.71,251.38,251.44,2500.0,251.39,251.71,251.38,251.44,2500.0
2021-03-02 12:50:00,251.44,251.46,250.65,250.93,2394.0,251.44,251.46,250.65,250.93,2394.0
2021-03-02 12:55:00,250.82,251.23,250.74,250.79,2336.0,250.82,251.23,250.74,250.79,2336.0
2021-03-02 13:00:00,250.99,251.46,250.98,251.44,2741.0,250.99,251.46,250.98,251.44,2741.0
2021-03-02 13:05:00,251.3,251.68,251.13,251.24,3900.0,251.3,251.68,251.13,251.24,3900.0
2021-03-02 13:10:00,251.21,251.69,251.21,251.45,3857.0,251.21,251.69,251.21,251.45,3857.0
2021-03-02 13:15:00,251.37,251.6,250.85,250.98,4421.0,251.37,251.6,250.85,250.98,4421.0
2021-03-02 13:20:00,250.85,250.98,250.42,250.98,5056.0,250.85,250.98,250.42,250.98,5056.0
2021-03-02 13:25:00,251.0,251.32,250.53,251.09,5167.0,251.0,251.32,250.53,251.09,5167.0
2021-03-02 13:30:00,251.19,251.42,250.9,251.03,5071.0,251.19,251.42,250.9,251.03,5071.0
2021-03-02 13:35:00,251.15,251.18,250.95,251.03,6290.0,251.15,251.18,250.95,251.03,6290.0
2021-03-02 13:40:00,250.96,251.39,250.64,251.39,6028.0,250.96,251.39,250.64,251.39,6028.0
2021-03-02 13:45:00,251.45,251.66,250.86,251.29,10987.0,251.45,251.66,250.86,251.29,10987.0
2021-03-02 13:50:00,251.39,251.62,250.9,250.9,4125.0,251.39,251.62,250.9,250.9,4125.0
2021-03-02 13:55:00,250.94,251.3,250.78,250.79,3007.0,250.94,251.3,250.78,250.79,3007.0
2021-03-02 14:00:00,250.94,251.14,250.93,250.93,3273.0,250.94,251.14,250.93,250.93,3273.0
2021-03-02 14:05:00,250.79,251.78,250.68,250.7,14273.0,250.79,251.78,250.68,250.7,14273.0
2021-03-02 14:10:00,250.54,250.54,249.95,250.24,5246.0,250.54,250.54,249.95,250.24,5246.0
2021-03-02 14:15:00,250.09,250.09,249.26,249.86,7669.0,250.09,250.09,249.26,249.86,7669.0
2021-03-02 14:20:00,250.51,250.51,249.84,250.4,4690.0,250.51,250.51,249.84,250.4,4690.0
2021-03-02 14:25:00,250.28,250.28,249.16,249.32,10344.0,250.28,250.28,249.16,249.32,10344.0
2021-03-02 14:30:00,249.48,249.57,248.56,248.85,10482.0,249.48,249.57,248.56,248.85,10482.0
2021-03-02 14:35:00,248.96,249.23,248.42,248.8,7906.0,248.96,249.23,248.42,248.8,7906.0
2021-03-02 14:40:00,249.29,249.29,248.94,249.1,3272.0,249.29,249.29,248.94,249.1,3272.0
2021-03-02 14:45:00,248.94,249.61,248.61,249.16,5721.0,248.94,249.61,248.61,249.16,5721.0
2021-03-02 14:50:00,249.34,249.68,249.15,249.51,4043.0,249.34,249.68,249.15,249.51,4043.0
2021-03-02 14:55:00,249.64,250.07,249.44,249.72,5499.0,249.64,250.07,249.44,249.72,5499.0
2021-03-02 15:00:00,249.66,250.06,249.6,250.01,6596.0,249.66,250.06,249.6,250.01,6596.0
2021-03-02 15:05:00,250.06,250.78,249.98,249.99,5154.0,250.06,250.78,249.98,249.99,5154.0
2021-03-02 15:10:00,249.96,250.7,249.91,249.93,7131.0,249.96,250.7,249.91,249.93,7131.0
2021-03-02 15:15:00,250.09,250.1,249.0,249.0,8551.0,250.09,250.1,249.0,249.0,8551.0
2021-03-02 15:20:00,249.0,249.24,248.5,248.55,8795.0,249.0,249.24,248.5,248.55,8795.0
2021-03-02 15:25:00,248.69,249.36,248.07,248.53,23021.0,248.69,249.36,248.07,248.53,23021.0
2021-03-02 15:30:00,248.64,249.02,248.26,248.48,19041.0,248.64,249.02,248.26,248.48,19041.0
2021-03-02 15:35:00,248.37,248.62,247.9,248.62,19061.0,248.37,248.62,247.9,248.62,19061.0
2021-03-02 15:40:00,248.68,248.95,248.13,248.93,18058.0,248.68,248.95,248.13,248.93,18058.0
2021-03-02 15:45:00,248.93,248.95,248.25,248.51,30981.0,248.93,248.95,248.25,248.51,30981.0
2021-03-02 15:50:00,248.71,248.71,248.01,248.61,34576.0,248.71,248.71,248.01,248.61,34576.0
2021-03-02 15:55:00,248.6,248.73,247.74,248.12,63914.0,248.6,248.73,247.74,248.12,63914.0
2021-03-03 09:30:00,245.34,246.65,245.01,245.87,29564.0,245.34,246.65,245.01,245.87,29564.0
2021-03-03 09:35:00,245.22,245.65,243.32,244.49,10687.0,245.22,245.65,243.32,244.49,10687.0
2021-03-03 09:40:00,244.29,244.8,243.1,243.91,12662.0,244.29,244.8,243.1,243.91,12662.0
2021-03-03 09:45:00,243.85,244.01,242.13,243.04,28640.0,243.85,244.01,242.13,243.04,28640.0
2021-03-03 09:50:00,243.34,244.98,243.33,244.04,12297.0,243.34,244.98,243.33,244.04,12297.0
2021-03-03 09:55:00,243.96,244.31,242.12,242.8,16654.0,243.96,244.31,242.12,242.8,16654.0
2021-03-03 10:00:00,242.73,243.9,242.46,243.63,26570.0,242.73,243.9,242.46,243.63,26570.0
2021-03-03 10:05:00,243.18,243.99,242.83,243.63,18683.0,243.18,243.99,242.83,243.63,18683.0
2021-03-03 10:10:00,243.84,243.84,241.73,242.0,51456.0,243.84,243.84,241.73,242.0,51456.0
2021-03-03 10:15:00,241.84,242.2,240.49,240.97,20009.0,241.84,242.2,240.49,240.97,20009.0
2021-03-03 10:20:00,241.0,242.13,240.64,242.13,8423.0,241.0,242.13,240.64,242.13,8423.0
2021-03-03 10:25:00,242.46,242.88,241.76,242.29,7558.0,242.46,242.88,241.76,242.29,7558.0
2021-03-03 10:30:00,241.74,241.87,240.79,241.69,46362.0,241.74,241.87,240.79,241.69,46362.0
2021-03-03 10:35:00,241.8,244.0,241.2,243.4,52761.0,241.8,244.0,241.2,243.4,52761.0
2021-03-03 10:40:00,243.66,243.66,241.47,241.73,6893.0,243.66,243.66,241.47,241.73,6893.0
2021-03-03 10:45:00,241.75,244.41,241.72,243.91,11463.0,241.75,244.41,241.72,243.91,11463.0
2021-03-03 10:50:00,243.92,244.2,243.15,243.37,4662.0,243.92,244.2,243.15,243.37,4662.0
2021-03-03 10:55:00,243.26,243.56,242.63,243.39,12021.0,243.26,243.56,242.63,243.39,12021.0
2021-03-03 11:00:00,243.5,243.76,243.09,243.58,18938.0,243.5,243.76,243.09,243.58,18938.0
2021-03-03 11:05:00,243.5,244.09,243.42,243.6,6089.0,243.5,244.09,243.42,243.6,6089.0
2021-03-03 11:10:00,243.77,245.15,243.73,244.5,25659.0,243.77,245.15,243.73,244.5,25659.0
2021-03-03 11:15:00,244.53,244.53,243.53,243.76,7745.0,244.53,244.53,243.53,243.76,7745.0
2021-03-03 11:20:00,243.76,244.23,243.6,244.07,3412.0,243.76,244.23,243.6,244.07,3412.0
2021-03-03 11:25:00,244.17,244.51,244.02,244.16,7564.0,244.17,244.51,244.02,244.16,7564.0
2021-03-03 11:30:00,244.33,244.33,243.39,243.39,4900.0,244.33,244.33,243.39,243.39,4900.0
2021-03-03 11:35:00,243.41,243.45,242.97,243.31,8259.0,243.41,243.45,242.97,243.31,8259.0
2021-03-03 11:40:00,243.25,243.25,242.34,242.34,7431.0,243.25,243.25,242.34,242.34,7431.0
2021-03-03 11:45:00,242.62,242.79,241.92,242.08,4000.0,242.62,242.79,241.92,242.08,4000.0
2021-03-03 11:50:00,242.25,242.89,242.19,242.43,5587.0,242.25,242.89,242.19,242.43,5587.0
2021-03-03 11:55:00,242.35,242.97,242.25,242.41,6083.0,242.35,242.97,242.25,242.41,6083.0
2021-03-03 12:00:00,242.2,242.56,241.89,242.12,3750.0,242.2,242.56,241.89,242.12,3750.0
2021-03-03 12:05:00,241.95,242.03,241.77,241.88,2158.0,241.95,242.03,241.77,241.88,2158.0
2021-03-03 12:10:00,241.7,242.78,241.7,242.78,3200.0,241.7,242.78,241.7,242.78,3200.0
2021-03-03 12:15:00,242.71,242.71,241.55,241.78,5425.0,242.71,242.71,241.55,241.78,5425.0
2021-03-03 12:20:00,241.6,241.74,240.9,241.29,9901.0,241.6,241.74,240.9,241.29,9901.0
2021-03-03 12:25:00,241.3,241.38,240.43,241.24,11075.0,241.3,241.38,240.43,241.24,11075.0
2021-03-03 12:30:00,241.15,241.48,240.65,240.65,5809.0,241.15,241.48,240.65,240.65,5809.0
2021-03-03 12:35:00,240.74,240.75,240.02,240.2,7004.0,240.74,240.75,240.02,240.2,7004.0
2021-03-03 12:40:00,240.17,241.0,240.17,240.28,3800.0,240.17,241.0,240.17,240.28,3800.0
2021-03-03 12:45:00,240.46,241.0,240.39,240.69,9400.0,240.46,241.0,240.39,240.69,9400.0
2021-03-03 12:50:00,240.79,241.0,240.3,240.3,3411.0,240.79,241.0,240.3,240.3,3411.0
2021-03-03 12:55:00,240.17,240.25,239.51,239.67,16282.0,240.17,240.25,239.51,239.67,16282.0
2021-03-03 13:00:00,239.62,239.98,239.07,239.42,6968.0,239.62,239.98,239.07,239.42,6968.0
2021-03-03 13:05:00,239.56,239.7,239.02,239.04,10566.0,239.56,239.7,239.02,239.04,10566.0
2021-03-03 13:10:00,239.01,239.6,239.01,239.4,3390.0,239.01,239.6,239.01,239.4,3390.0
2021-03-03 13:15:00,239.31,239.84,238.74,239.74,12300.0,239.31,239.84,238.74,239.74,12300.0
2021-03-03 13:20:00,239.93,240.31,239.67,239.82,9368.0,239.93,240.31,239.67,239.82,9368.0
2021-03-03 13:25:00,239.66,239.73,239.0,239.01,8854.0,239.66,239.73,239.0,239.01,8854.0
2021-03-03 13:30:00,239.0,239.11,238.62,238.94,4861.0,239.0,239.11,238.62,238.94,4861.0
2021-03-03 13:35:00,238.99,239.52,238.79,239.29,8882.0,238.99,239.52,238.79,239.29,8882.0
2021-03-03 13:40:00,239.22,239.31,238.74,238.74,4670.0,239.22,239.31,238.74,238.74,4670.0
2021-03-03 13:45:00,238.79,238.79,237.71,238.12,10620.0,238.79,238.79,237.71,238.12,10620.0
2021-03-03 13:50:00,238.13,238.77,238.13,238.58,6036.0,238.13,238.77,238.13,238.58,6036.0
2021-03-03 13:55:00,238.55,238.87,237.85,238.11,15513.0,238.55,238.87,237.85,238.11,15513.0
2021-03-03 14:00:00,238.02,238.03,237.28,237.62,29076.0,238.02,238.03,237.28,237.62,29076.0
2021-03-03 14:05:00,237.46,237.74,236.69,237.11,14131.0,237.46,237.74,236.69,237.11,14131.0
2021-03-03 14:10:00,237.45,237.84,236.69,237.62,9754.0,237.45,237.84,236.69,237.62,9754.0
2021-03-03 14:15:00,237.65,237.65,236.63,236.94,10339.0,237.65,237.65,236.63,236.94,10339.0
2021-03-03 14:20:00,237.0,237.39,236.57,236.61,8300.0,237.0,237.39,236.57,236.61,8300.0
2021-03-03 14:25:00,236.61,237.04,236.33,236.77,13301.0,236.61,237.04,236.33,236.77,13301.0
2021-03-03 14:30:00,236.71,236.84,236.18,236.63,11207.0,236.71,236.84,236.18,236.63,11207.0
2021-03-03 14:35:00,236.64,238.06,236.64,237.64,24181.0,236.64,238.06,236.64,237.64,24181.0
2021-03-03 14:40:00,237.87,238.25,237.7,238.12,21970.0,237.87,238.25,237.7,238.12,21970.0
2021-03-03 14:45:00,238.2,238.21,236.65,236.86,24444.0,238.2,238.21,236.65,236.86,24444.0
2021-03-03 14:50:00,236.93,238.13,236.89,237.88,11266.0,236.93,238.13,236.89,237.88,11266.0
2021-03-03 14:55:00,237.99,238.58,237.86,238.44,7895.0,237.99,238.58,237.86,238.44,7895.0
2021-03-03 15:00:00,238.44,238.54,237.84,238.33,7654.0,238.44,238.54,237.84,238.33,7654.0
2021-03-03 15:05:00,238.11,238.25,237.5,237.68,10437.0,238.11,238.25,237.5,237.68,10437.0
2021-03-03 15:10:00,237.84,238.32,237.48,237.48,8233.0,237.84,238.32,237.48,237.48,8233.0
2021-03-03 15:15:00,237.47,237.55,236.92,237.18,11068.0,237.47,237.55,236.92,237.18,11068.0
2021-03-03 15:20:00,237.05,237.26,236.56,236.63,10838.0,237.05,237.26,236.56,236.63,10838.0
2021-03-03 15:25:00,236.62,236.62,236.09,236.38,18417.0,236.62,236.62,236.09,236.38,18417.0
2021-03-03 15:30:00,236.51,236.96,236.39,236.96,14087.0,236.51,236.96,236.39,236.96,14087.0
2021-03-03 15:35:00,236.76,237.12,236.32,236.65,12343.0,236.76,237.12,236.32,236.65,12343.0
2021-03-03 15:40:00,236.75,237.5,236.26,237.0,22588.0,236.75,237.5,236.26,237.0,22588.0
2021-03-03 15:45:00,236.85,237.37,236.56,237.09,45408.0,236.85,237.37,236.56,237.09,45408.0
2021-03-03 15:50:00,237.03,237.08,235.88,236.58,64720.0,237.03,237.08,235.88,236.58,64720.0
2021-03-03 15:55:00,236.25,237.3,236.24,236.7,67993.0,236.25,237.3,236.24,236.7,67993.0
2021-03-04 09:30:00,234.68,236.72,232.0,236.08,49532.0,234.68,236.72,232.0,236.08,49532.0
2021-03-04 09:35:00,236.64,236.71,235.45,236.03,7780.0,236.64,236.71,235.45,236.03,7780.0
2021-03-04 09:40:00,236.33,236.99,235.35,236.35,16300.0,236.33,236.99,235.35,236.35,16300.0
2021-03-04 09:45:00,236.35,236.67,232.98,233.17,22333.0,236.35,236.67,232.98,233.17,22333.0
2021-03-04 09:50:00,233.2,233.73,232.62,232.62,10894.0,233.2,233.73,232.62,232.62,10894.0
2021-03-04 09:55:00,232.47,232.95,231.4,231.79,15117.0,232.47,232.95,231.4,231.79,15117.0
2021-03-04 10:00:00,231.9,231.94,230.38,230.59,42323.0,231.9,231.94,230.38,230.59,42323.0
2021-03-04 10:05:00,230.5,230.57,229.0,229.8,23758.0,230.5,230.57,229.0,229.8,23758.0
2021-03-04 10:10:00,229.81,230.49,228.95,229.97,22232.0,229.81,230.49,228.95,229.97,22232.0
2021-03-04 10:15:00,230.03,230.03,228.0,228.25,35285.0,230.03,230.03,228.0,228.25,35285.0
2021-03-04 10:20:00,228.2,230.44,228.05,230.17,17512.0,228.2,230.44,228.05,230.17,17512.0
2021-03-04 10:25:00,229.94,230.5,228.81,230.11,17974.0,229.94,230.5,228.81,230.11,17974.0
2021-03-04 10:30:00,230.06,230.91,229.64,230.53,17855.0,230.06,230.91,229.64,230.53,17855.0
2021-03-04 10:35:00,230.55,232.73,230.32,232.37,34305.0,230.55,232.73,230.32,232.37,34305.0
2021-03-04 10:40:00,232.5,234.23,232.06,234.0,10110.0,232.5,234.23,232.06,234.0,10110.0
2021-03-04 10:45:00,234.13,235.8,234.04,234.89,18577.0,234.13,235.8,234.04,234.89,18577.0
2021-03-04 10:50:00,234.83,235.5,233.17,233.32,16044.0,234.83,235.5,233.17,233.32,16044.0
2021-03-04 10:55:00,233.39,235.2,233.22,234.06,9010.0,233.39,235.2,233.22,234.06,9010.0
2021-03-04 11:00:00,234.18,235.37,234.18,235.11,8182.0,234.18,235.37,234.18,235.11,8182.0
2021-03-04 11:05:00,235.1,235.5,234.08,234.24,8784.0,235.1,235.5,234.08,234.24,8784.0
2021-03-04 11:10:00,234.22,234.43,233.14,233.44,13604.0,234.22,234.43,233.14,233.44,13604.0
2021-03-04 11:15:00,233.35,234.44,233.03,234.44,11183.0,233.35,234.44,233.03,234.44,11183.0
2021-03-04 11:20:00,234.06,234.32,233.47,233.78,13292.0,234.06,234.32,233.47,233.78,13292.0
2021-03-04 11:25:00,233.8,234.03,233.0,233.2,18270.0,233.8,234.03,233.0,233.2,18270.0
2021-03-04 11:30:00,233.25,234.17,232.95,232.99,6164.0,233.25,234.17,232.95,232.99,6164.0
2021-03-04 11:35:00,233.29,234.83,233.08,234.83,10196.0,233.29,234.83,233.08,234.83,10196.0
2021-03-04 11:40:00,235.28,235.75,235.11,235.25,11893.0,235.28,235.75,235.11,235.25,11893.0
2021-03-04 11:45:00,235.36,236.36,235.16,236.24,16844.0,235.36,236.36,235.16,236.24,16844.0
2021-03-04 11:50:00,236.37,236.99,235.83,236.91,49683.0,236.37,236.99,235.83,236.91,49683.0
2021-03-04 11:55:00,236.88,237.18,236.13,236.73,30138.0,236.88,237.18,236.13,236.73,30138.0
2021-03-04 12:00:00,236.59,236.93,235.71,236.13,12015.0,236.59,236.93,235.71,236.13,12015.0
2021-03-04 12:05:00,236.07,236.07,234.86,235.4,8548.0,236.07,236.07,234.86,235.4,8548.0
2021-03-04 12:10:00,235.45,235.46,234.0,234.32,11760.0,235.45,235.46,234.0,234.32,11760.0
2021-03-04 12:15:00,234.49,235.91,234.49,235.15,7556.0,234.49,235.91,234.49,235.15,7556.0
2021-03-04 12:20:00,235.34,235.39,232.74,233.09,12367.0,235.34,235.39,232.74,233.09,12367.0
2021-03-04 12:25:00,233.03,233.33,231.7,232.4,24583.0,233.03,233.33,231.7,232.4,24583.0
2021-03-04 12:30:00,232.06,232.55,230.5,230.83,25841.0,232.06,232.55,230.5,230.83,25841.0
2021-03-04 12:35:00,230.6,231.76,230.39,231.71,7906.0,230.6,231.76,230.39,231.71,7906.0
2021-03-04 12:40:00,231.76,232.57,230.53,230.6,25468.0,231.76,232.57,230.53,230.6,25468.0
2021-03-04 12:45:00,230.94,230.96,230.0,230.6,7230.0,230.94,230.96,230.0,230.6,7230.0
2021-03-04 12:50:00,230.44,230.7,229.59,229.59,4030.0,230.44,230.7,229.59,229.59,4030.0
2021-03-04 12:55:00,229.07,229.91,228.75,229.78,14320.0,229.07,229.91,228.75,229.78,14320.0
2021-03-04 13:00:00,229.84,230.67,229.83,230.05,15080.0,229.84,230.67,229.83,230.05,15080.0
2021-03-04 13:05:00,230.23,230.52,228.77,229.32,13905.0,230.23,230.52,228.77,229.32,13905.0
2021-03-04 13:10:00,229.12,229.12,228.01,228.26,19182.0,229.12,229.12,228.01,228.26,19182.0
2021-03-04 13:15:00,228.32,229.11,228.29,228.72,34597.0,228.32,229.11,228.29,228.72,34597.0
2021-03-04 13:20:00,229.05,229.09,227.86,228.99,25931.0,229.05,229.09,227.86,228.99,25931.0
2021-03-04 13:25:00,228.99,230.07,228.23,229.98,29251.0,228.99,230.07,228.23,229.98,29251.0
2021-03-04 13:30:00,230.07,230.09,228.29,228.67,17711.0,230.07,230.09,228.29,228.67,17711.0
2021-03-04 13:35:00,228.92,229.57,228.44,229.27,16459.0,228.92,229.57,228.44,229.27,16459.0
2021-03-04 13:40:00,229.0,229.6,228.15,228.45,19306.0,229.0,229.6,228.15,228.45,19306.0
2021-03-04 13:45:00,228.42,228.77,227.04,227.47,23537.0,228.42,228.77,227.04,227.47,23537.0
2021-03-04 13:50:00,227.4,227.72,226.43,226.96,17617.0,227.4,227.72,226.43,226.96,17617.0
2021-03-04 13:55:00,227.14,228.0,227.14,227.3,65029.0,227.14,228.0,227.14,227.3,65029.0
2021-03-04 14:00:00,227.3,228.13,227.05,227.21,28729.0,227.3,228.13,227.05,227.21,28729.0
2021-03-04 14:05:00,227.36,228.47,227.33,228.39,10245.0,227.36,228.47,227.33,228.39,10245.0
2021-03-04 14:10:00,228.31,228.89,227.53,227.88,17371.0,228.31,228.89,227.53,227.88,17371.0
2021-03-04 14:15:00,227.9,228.07,227.0,227.9,23404.0,227.9,228.07,227.0,227.9,23404.0
2021-03-04 14:20:00,228.23,229.3,228.14,229.0,18172.0,228.23,229.3,228.14,229.0,18172.0
2021-03-04 14:25:00,229.0,230.75,228.83,230.37,22297.0,229.0,230.75,228.83,230.37,22297.0
2021-03-04 14:30:00,230.49,230.49,229.53,229.94,10660.0,230.49,230.49,229.53,229.94,10660.0
2021-03-04 14:35:00,229.8,229.9,229.18,229.41,11180.0,229.8,229.9,229.18,229.41,11180.0
2021-03-04 14:40:00,229.22,230.44,229.22,230.34,13244.0,229.22,230.44,229.22,230.34,13244.0
2021-03-04 14:45:00,230.33,231.51,229.81,231.08,13513.0,230.33,231.51,229.81,231.08,13513.0
2021-03-04 14:50:00,231.24,231.56,230.25,231.08,23144.0,231.24,231.56,230.25,231.08,23144.0
2021-03-04 14:55:00,231.28,231.55,230.81,231.39,6619.0,231.28,231.55,230.81,231.39,6619.0
2021-03-04 15:00:00,231.36,231.48,229.78,229.78,8311.0,231.36,231.48,229.78,229.78,8311.0
2021-03-04 15:05:00,230.11,230.6,229.76,230.09,7440.0,230.11,230.6,229.76,230.09,7440.0
2021-03-04 15:10:00,229.97,230.22,229.07,229.56,33304.0,229.97,230.22,229.07,229.56,33304.0
2021-03-04 15:15:00,229.56,230.4,229.3,229.6,15242.0,229.56,230.4,229.3,229.6,15242.0
2021-03-04 15:20:00,229.61,229.92,229.22,229.64,18199.0,229.61,229.92,229.22,229.64,18199.0
2021-03-04 15:25:00,229.68,230.9,229.62,230.25,29503.0,229.68,230.9,229.62,230.25,29503.0
2021-03-04 15:30:00,230.16,231.02,230.0,230.87,14522.0,230.16,231.02,230.0,230.87,14522.0
2021-03-04 15:35:00,230.86,231.1,229.9,230.34,30767.0,230.86,231.1,229.9,230.34,30767.0
2021-03-04 15:40:00,230.58,231.53,230.06,231.37,23416.0,230.58,231.53,230.06,231.37,23416.0
2021-03-04 15:45:00,231.28,231.81,230.4,231.26,29094.0,231.28,231.81,230.4,231.26,29094.0
2021-03-04 15:50:00,231.23,231.77,230.7,230.7,47872.0,231.23,231.77,230.7,230.7,47872.0
2021-03-04 15:55:00,230.73,230.92,230.03,230.35,65554.0,230.73,230.92,230.03,230.35,65554.0
2021-03-05 09:30:00,234.53,234.53,231.32,232.75,42212.0,234.53,234.53,231.32,232.75,42212.0
2021-03-05 09:35:00,232.76,233.27,231.85,232.69,58930.0,232.76,233.27,231.85,232.69,58930.0
2021-03-05 09:40:00,232.82,233.13,230.56,230.92,12316.0,232.82,233.13,230.56,230.92,12316.0
2021-03-05 09:45:00,230.93,231.8,230.67,230.87,5800.0,230.93,231.8,230.67,230.87,5800.0
2021-03-05 09:50:00,230.73,231.27,228.11,228.11,19415.0,230.73,231.27,228.11,228.11,19415.0
2021-03-05 09:55:00,228.33,229.02,226.8,229.0,46345.0,228.33,229.02,226.8,229.0,46345.0
2021-03-05 10:00:00,229.0,229.2,228.15,228.91,49396.0,229.0,229.2,228.15,228.91,49396.0
2021-03-05 10:05:00,229.1,231.02,229.1,230.37,24592.0,229.1,231.02,229.1,230.37,24592.0
2021-03-05 10:10:00,230.37,230.99,226.9,227.19,53520.0,230.37,230.99,226.9,227.19,53520.0
2021-03-05 10:15:00,227.0,229.24,226.8,228.24,13426.0,227.0,229.24,226.8,228.24,13426.0
2021-03-05 10:20:00,228.46,228.63,226.01,226.28,18097.0,228.46,228.63,226.01,226.28,18097.0
2021-03-05 10:25:00,226.53,227.9,225.89,225.89,21127.0,226.53,227.9,225.89,225.89,21127.0
2021-03-05 10:30:00,226.02,226.76,225.79,226.27,32052.0,226.02,226.76,225.79,226.27,32052.0
2021-03-05 10:35:00,226.47,227.81,226.27,226.5,16071.0,226.47,227.81,226.27,226.5,16071.0
2021-03-05 10:40:00,226.42,227.21,226.24,226.44,26109.0,226.42,227.21,226.24,226.44,26109.0
2021-03-05 10:45:00,226.08,226.95,225.57,226.63,14506.0,226.08,226.95,225.57,226.63,14506.0
2021-03-05 10:50:00,226.51,228.0,226.23,227.85,7754.0,226.51,228.0,226.23,227.85,7754.0
2021-03-05 10:55:00,227.66,228.1,226.9,226.9,22528.0,227.66,228.1,226.9,226.9,22528.0
2021-03-05 11:00:00,227.21,227.47,226.06,226.78,12148.0,227.21,227.47,226.06,226.78,12148.0
2021-03-05 11:05:00,226.59,227.02,225.55,225.55,12327.0,226.59,227.02,225.55,225.55,12327.0
2021-03-05 11:10:00,225.59,227.07,223.66,223.91,26926.0,225.59,227.07,223.66,223.91,26926.0
2021-03-05 11:15:00,223.9,224.2,222.9,223.57,28326.0,223.9,224.2,222.9,223.57,28326.0
2021-03-05 11:20:00,223.83,224.22,222.97,223.0,13179.0,223.83,224.22,222.97,223.0,13179.0
2021-03-05 11:25:00,222.76,223.55,222.53,222.94,22849.0,222.76,223.55,222.53,222.94,22849.0
2021-03-05 11:30:00,223.17,224.51,223.06,223.66,17025.0,223.17,224.51,223.06,223.66,17025.0
2021-03-05 11:35:00,223.8,226.25,223.79,226.0,10432.0,223.8,226.25,223.79,226.0,10432.0
2021-03-05 11:40:00,226.01,226.81,225.53,226.74,17733.0,226.01,226.81,225.53,226.74,17733.0
2021-03-05 11:45:00,226.61,227.13,226.24,226.71,11080.0,226.61,227.13,226.24,226.71,11080.0
2021-03-05 11:50:00,226.07,227.06,225.53,226.42,26959.0,226.07,227.06,225.53,226.42,26959.0
2021-03-05 11:55:00,226.22,227.96,226.17,227.96,9485.0,226.22,227.96,226.17,227.96,9485.0
2021-03-05 12:00:00,228.07,228.82,227.83,228.63,10574.0,228.07,228.82,227.83,228.63,10574.0
2021-03-05 12:05:00,228.65,229.03,227.2,227.2,13783.0,228.65,229.03,227.2,227.2,13783.0
2021-03-05 12:10:00,227.41,228.74,227.4,228.39,8720.0,227.41,228.74,227.4,228.39,8720.0
2021-03-05 12:15:00,228.26,229.65,228.26,229.65,9329.0,228.26,229.65,228.26,229.65,9329.0
2021-03-05 12:20:00,229.63,230.7,229.36,230.3,18642.0,229.63,230.7,229.36,230.3,18642.0
2021-03-05 12:25:00,230.15,231.39,229.82,230.95,16473.0,230.15,231.39,229.82,230.95,16473.0
2021-03-05 12:30:00,230.98,231.89,230.96,231.62,11650.0,230.98,231.89,230.96,231.62,11650.0
2021-03-05 12:35:00,231.53,232.72,230.9,232.31,18532.0,231.53,232.72,230.9,232.31,18532.0
2021-03-05 12:40:00,232.23,233.96,232.22,233.96,27989.0,232.23,233.96,232.22,233.96,27989.0
2021-03-05 12:45:00,233.94,234.28,233.41,233.95,29708.0,233.94,234.28,233.41,233.95,29708.0
2021-03-05 12:50:00,233.95,234.75,233.58,233.81,25350.0,233.95,234.75,233.58,233.81,25350.0
2021-03-05 12:55:00,233.81,235.29,233.7,235.09,33427.0,233.81,235.29,233.7,235.09,33427.0
2021-03-05 13:00:00,235.0,235.72,233.55,234.17,30544.0,235.0,235.72,233.55,234.17,30544.0
2021-03-05 13:05:00,234.28,235.15,233.83,234.77,18162.0,234.28,235.15,233.83,234.77,18162.0
2021-03-05 13:10:00,234.76,236.04,234.52,235.88,19161.0,234.76,236.04,234.52,235.88,19161.0
2021-03-05 13:15:00,235.89,237.16,235.79,237.14,28009.0,235.89,237.16,235.79,237.14,28009.0
2021-03-05 13:20:00,237.09,237.09,236.3,236.83,20012.0,237.09,237.09,236.3,236.83,20012.0
2021-03-05 13:25:00,236.99,237.14,236.31,237.01,17103.0,236.99,237.14,236.31,237.01,17103.0
2021-03-05 13:30:00,237.01,237.1,235.3,236.1,21905.0,237.01,237.1,235.3,236.1,21905.0
2021-03-05 13:35:00,236.29,236.52,235.79,236.27,28804.0,236.29,236.52,235.79,236.27,28804.0
2021-03-05 13:40:00,236.35,237.09,235.9,235.93,28776.0,236.35,237.09,235.9,235.93,28776.0
2021-03-05 13:45:00,236.05,236.46,235.8,236.26,38686.0,236.05,236.46,235.8,236.26,38686.0
2021-03-05 13:50:00,236.17,236.45,234.51,234.8,17706.0,236.17,236.45,234.51,234.8,17706.0
2021-03-05 13:55:00,234.96,235.55,234.54,235.55,11650.0,234.96,235.55,234.54,235.55,11650.0
2021-03-05 14:00:00,235.67,236.09,235.29,235.65,30032.0,235.67,236.09,235.29,235.65,30032.0
2021-03-05 14:05:00,235.66,235.66,234.1,234.3,28170.0,235.66,235.66,234.1,234.3,28170.0
2021-03-05 14:10:00,234.3,234.82,234.17,234.32,6534.0,234.3,234.82,234.17,234.32,6534.0
2021-03-05 14:15:00,234.59,234.93,233.57,233.73,15316.0,234.59,234.93,233.57,233.73,15316.0
2021-03-05 14:20:00,233.81,234.58,233.56,234.58,13321.0,233.81,234.58,233.56,234.58,13321.0
2021-03-05 14:25:00,234.78,235.72,234.78,235.6,7880.0,234.78,235.72,234.78,235.6,7880.0
2021-03-05 14:30:00,235.56,236.44,235.44,236.37,8869.0,235.56,236.44,235.44,236.37,8869.0
2021-03-05 14:35:00,236.46,236.68,236.07,236.07,10929.0,236.46,236.68,236.07,236.07,10929.0
2021-03-05 14:40:00,236.12,236.39,235.24,235.4,13402.0,236.12,236.39,235.24,235.4,13402.0
2021-03-05 14:45:00,235.34,235.93,235.1,235.92,11766.0,235.34,235.93,235.1,235.92,11766.0
2021-03-05 14:50:00,235.84,236.22,235.71,236.22,9725.0,235.84,236.22,235.71,236.22,9725.0
2021-03-05 14:55:00,236.24,236.99,236.2,236.77,12014.0,236.24,236.99,236.2,236.77,12014.0
2021-03-05 15:00:00,236.92,237.4,236.89,237.37,15070.0,236.92,237.4,236.89,237.37,15070.0
2021-03-05 15:05:00,237.38,237.38,236.59,236.71,17064.0,237.38,237.38,236.59,236.71,17064.0
2021-03-05 15:10:00,236.71,236.71,235.63,236.43,21389.0,236.71,236.71,235.63,236.43,21389.0
2021-03-05 15:15:00,236.4,237.06,236.15,236.76,14393.0,236.4,237.06,236.15,236.76,14393.0
2021-03-05 15:20:00,236.8,237.52,236.34,237.5,17257.0,236.8,237.52,236.34,237.5,17257.0
2021-03-05 15:25:00,237.56,237.56,236.35,236.68,18004.0,237.56,237.56,236.35,236.68,18004.0
2021-03-05 15:30:00,236.67,237.32,236.66,236.83,19409.0,236.67,237.32,236.66,236.83,19409.0
2021-03-05 15:35:00,236.87,237.58,236.84,237.46,23401.0,236.87,237.58,236.84,237.46,23401.0
2021-03-05 15:40:00,237.44,237.48,236.24,236.53,31164.0,237.44,237.48,236.24,236.53,31164.0
2021-03-05 15:45:00,236.55,236.93,235.86,236.74,25876.0,236.55,236.93,235.86,236.74,25876.0
2021-03-05 15:50:00,236.84,237.33,236.45,236.94,39602.0,236.84,237.33,236.45,236.94,39602.0
2021-03-05 15:55:00,237.02,237.58,236.7,237.13,77020.0,237.02,237.58,236.7,237.13,77020.0
2021-03-08 09:30:00,236.47,237.41,233.95,234.27,22655.0,236.47,237.41,233.95,234.27,22655.0
2021-03-08 09:35:00,234.85,237.3,234.58,237.29,10548.0,234.85,237.3,234.58,237.29,10548.0
2021-03-08 09:40:00,237.31,240.43,236.99,239.58,18200.0,237.31,240.43,236.99,239.58,18200.0
2021-03-08 09:45:00,239.53,240.46,238.1,238.1,20769.0,239.53,240.46,238.1,238.1,20769.0
2021-03-08 09:50:00,238.08,238.48,237.06,237.74,17100.0,238.08,238.48,237.06,237.74,17100.0
2021-03-08 09:55:00,238.49,238.49,236.6,237.18,6183.0,238.49,238.49,236.6,237.18,6183.0
2021-03-08 10:00:00,237.63,238.13,235.97,236.78,6876.0,237.63,238.13,235.97,236.78,6876.0
2021-03-08 10:05:00,237.77,239.09,237.32,239.09,6181.0,237.77,239.09,237.32,239.09,6181.0
2021-03-08 10:10:00,239.27,239.5,238.23,239.0,9700.0,239.27,239.5,238.23,239.0,9700.0
2021-03-08 10:15:00,239.08,239.94,238.73,239.81,6209.0,239.08,239.94,238.73,239.81,6209.0
2021-03-08 10:20:00,239.6,240.35,238.43,238.43,7105.0,239.6,240.35,238.43,238.43,7105.0
2021-03-08 10:25:00,238.2,239.59,238.2,239.27,3193.0,238.2,239.59,238.2,239.27,3193.0
2021-03-08 10:30:00,239.44,239.95,239.11,239.91,6182.0,239.44,239.95,239.11,239.91,6182.0
2021-03-08 10:35:00,239.95,239.98,238.39,238.39,2569.0,239.95,239.98,238.39,238.39,2569.0
2021-03-08 10:40:00,238.65,239.49,238.41,239.35,7154.0,238.65,239.49,238.41,239.35,7154.0
2021-03-08 10:45:00,239.45,239.66,238.25,238.25,9831.0,239.45,239.66,238.25,238.25,9831.0
2021-03-08 10:50:00,238.38,238.56,237.39,237.82,5422.0,238.38,238.56,237.39,237.82,5422.0
2021-03-08 10:55:00,237.83,238.45,237.59,238.16,8434.0,237.83,238.45,237.59,238.16,8434.0
2021-03-08 11:00:00,238.08,239.33,238.08,239.12,2593.0,238.08,239.33,238.08,239.12,2593.0
2021-03-08 11:05:00,238.82,239.18,238.19,238.19,4063.0,238.82,239.18,238.19,238.19,4063.0
2021-03-08 11:10:00,238.16,238.16,236.57,236.73,9303.0,238.16,238.16,236.57,236.73,9303.0
2021-03-08 11:15:00,236.68,237.21,236.23,237.16,5855.0,236.68,237.21,236.23,237.16,5855.0
2021-03-08 11:20:00,237.33,238.14,237.33,237.87,6727.0,237.33,238.14,237.33,237.87,6727.0
2021-03-08 11:25:00,237.87,237.87,236.85,237.26,4987.0,237.87,237.87,236.85,237.26,4987.0
2021-03-08 11:30:00,237.28,237.28,235.79,236.64,3900.0,237.28,237.28,235.79,236.64,3900.0
2021-03-08 11:35:00,236.64,236.67,235.94,236.55,9910.0,236.64,236.67,235.94,236.55,9910.0
2021-03-08 11:40:00,236.39,236.49,235.42,235.43,16287.0,236.39,236.49,235.42,235.43,16287.0
2021-03-08 11:45:00,235.45,236.07,235.3,235.97,4823.0,235.45,236.07,235.3,235.97,4823.0
2021-03-08 11:50:00,235.9,236.05,234.99,235.34,3449.0,235.9,236.05,234.99,235.34,3449.0
2021-03-08 11:55:00,235.57,236.15,235.41,235.53,5238.0,235.57,236.15,235.41,235.53,5238.0
2021-03-08 12:00:00,235.34,235.73,234.35,234.63,18245.0,235.34,235.73,234.35,234.63,18245.0
2021-03-08 12:05:00,234.61,234.99,234.02,234.69,4771.0,234.61,234.99,234.02,234.69,4771.0
2021-03-08 12:10:00,234.56,235.18,234.46,235.18,8424.0,234.56,235.18,234.46,235.18,8424.0
2021-03-08 12:15:00,235.37,235.72,234.86,235.29,6822.0,235.37,235.72,234.86,235.29,6822.0
2021-03-08 12:20:00,235.56,236.58,235.36,236.58,4520.0,235.56,236.58,235.36,236.58,4520.0
2021-03-08 12:25:00,236.68,236.96,236.35,236.67,8000.0,236.68,236.96,236.35,236.67,8000.0
2021-03-08 12:30:00,236.67,237.13,236.36,236.89,5184.0,236.67,237.13,236.36,236.89,5184.0
2021-03-08 12:35:00,237.13,237.13,236.21,236.21,5310.0,237.13,237.13,236.21,236.21,5310.0
2021-03-08 12:40:00,236.27,236.49,236.18,236.44,6471.0,236.27,236.49,236.18,236.44,6471.0
2021-03-08 12:45:00,236.47,237.18,236.47,236.97,5395.0,236.47,237.18,236.47,236.97,5395.0
2021-03-08 12:50:00,237.1,237.59,236.54,236.94,7308.0,237.1,237.59,236.54,236.94,7308.0
2021-03-08 12:55:00,236.72,236.72,235.1,235.1,6859.0,236.72,236.72,235.1,235.1,6859.0
2021-03-08 13:00:00,235.21,236.11,235.2,236.09,8151.0,235.21,236.11,235.2,236.09,8151.0
2021-03-08 13:05:00,236.25,236.61,236.24,236.3,5719.0,236.25,236.61,236.24,236.3,5719.0
2021-03-08 13:10:00,236.39,236.92,236.01,236.63,2851.0,236.39,236.92,236.01,236.63,2851.0
2021-03-08 13:15:00,236.87,237.08,236.55,236.55,3708.0,236.87,237.08,236.55,236.55,3708.0
2021-03-08 13:20:00,236.56,236.64,235.97,236.03,4556.0,236.56,236.64,235.97,236.03,4556.0
2021-03-08 13:25:00,236.22,236.41,235.96,236.06,3258.0,236.22,236.41,235.96,236.06,3258.0
2021-03-08 13:30:00,236.0,236.0,235.41,235.43,5261.0,236.0,236.0,235.41,235.43,5261.0
2021-03-08 13:35:00,235.42,235.88,235.33,235.52,8368.0,235.42,235.88,235.33,235.52,8368.0
2021-03-08 13:40:00,235.74,235.74,234.24,234.24,4043.0,235.74,235.74,234.24,234.24,4043.0
2021-03-08 13:45:00,234.25,234.64,233.52,233.52,6131.0,234.25,234.64,233.52,233.52,6131.0
2021-03-08 13:50:00,233.45,233.85,232.73,233.69,23342.0,233.45,233.85,232.73,233.69,23342.0
2021-03-08 13:55:00,233.35,233.64,232.77,233.01,10766.0,233.35,233.64,232.77,233.01,10766.0
2021-03-08 14:00:00,232.77,234.02,232.7,233.7,15345.0,232.77,234.02,232.7,233.7,15345.0
2021-03-08 14:05:00,233.68,234.77,233.65,234.55,16614.0,233.68,234.77,233.65,234.55,16614.0
2021-03-08 14:10:00,234.47,235.02,234.33,234.87,23086.0,234.47,235.02,234.33,234.87,23086.0
2021-03-08 14:15:00,234.9,235.26,233.87,234.11,9558.0,234.9,235.26,233.87,234.11,9558.0
2021-03-08 14:20:00,234.13,234.66,234.03,234.52,7968.0,234.13,234.66,234.03,234.52,7968.0
2021-03-08 14:25:00,234.45,235.17,234.45,235.05,13672.0,234.45,235.17,234.45,235.05,13672.0
2021-03-08 14:30:00,235.1,235.45,234.92,235.21,8508.0,235.1,235.45,234.92,235.21,8508.0
2021-03-08 14:35:00,235.41,235.41,234.3,234.3,5512.0,235.41,235.41,234.3,234.3,5512.0
2021-03-08 14:40:00,234.24,234.36,232.98,233.26,8935.0,234.24,234.36,232.98,233.26,8935.0
2021-03-08 14:45:00,233.42,233.6,232.68,233.03,14424.0,233.42,233.6,232.68,233.03,14424.0
2021-03-08 14:50:00,233.11,233.56,232.75,233.56,7513.0,233.11,233.56,232.75,233.56,7513.0
2021-03-08 14:55:00,233.66,233.88,232.95,233.07,77132.0,233.66,233.88,232.95,233.07,77132.0
2021-03-08 15:00:00,233.08,233.08,232.17,232.19,16900.0,233.08,233.08,232.17,232.19,16900.0
2021-03-08 15:05:00,232.17,232.2,231.61,231.61,11516.0,232.17,232.2,231.61,231.61,11516.0
2021-03-08 15:10:00,231.77,232.01,231.15,232.01,8167.0,231.77,232.01,231.15,232.01,8167.0
2021-03-08 15:15:00,232.15,232.27,231.0,231.09,16610.0,232.15,232.27,231.0,231.09,16610.0
2021-03-08 15:20:00,231.3,231.85,231.23,231.7,11856.0,231.3,231.85,231.23,231.7,11856.0
2021-03-08 15:25:00,231.79,232.01,230.81,230.92,10458.0,231.79,232.01,230.81,230.92,10458.0
2021-03-08 15:30:00,230.9,232.13,230.84,231.85,16452.0,230.9,232.13,230.84,231.85,16452.0
2021-03-08 15:35:00,231.81,232.49,231.38,232.0,18672.0,231.81,232.49,231.38,232.0,18672.0
2021-03-08 15:40:00,232.06,232.45,231.54,231.95,14571.0,232.06,232.45,231.54,231.95,14571.0
2021-03-08 15:45:00,232.0,232.13,231.0,231.26,12964.0,232.0,232.13,231.0,231.26,12964.0
2021-03-08 15:50:00,231.42,232.09,231.27,231.78,42449.0,231.42,232.09,231.27,231.78,42449.0
2021-03-08 15:55:00,231.73,231.95,230.64,230.99,74002.0,231.73,231.95,230.64,230.99,74002.0
2021-03-09 09:30:00,243.69,245.7,241.5,244.95,116437.0,243.69,245.7,241.5,244.95,116437.0
2021-03-09 09:35:00,244.55,245.35,243.94,245.03,32411.0,244.55,245.35,243.94,245.03,32411.0
2021-03-09 09:40:00,245.24,246.51,243.32,244.92,77180.0,245.24,246.51,243.32,244.92,77180.0
2021-03-09 09:45:00,244.95,245.97,244.5,245.4,24165.0,244.95,245.97,244.5,245.4,24165.0
2021-03-09 09:50:00,245.83,246.0,244.22,245.82,24150.0,245.83,246.0,244.22,245.82,24150.0
2021-03-09 09:55:00,245.86,247.19,245.51,246.78,24091.0,245.86,247.19,245.51,246.78,24091.0
2021-03-09 10:00:00,246.77,247.38,246.24,247.18,42467.0,246.77,247.38,246.24,247.18,42467.0
2021-03-09 10:05:00,247.18,247.6,246.26,246.35,36093.0,247.18,247.6,246.26,246.35,36093.0
2021-03-09 10:10:00,246.44,246.87,246.15,246.26,33945.0,246.44,246.87,246.15,246.26,33945.0
2021-03-09 10:15:00,246.32,247.47,246.32,247.1,26894.0,246.32,247.47,246.32,247.1,26894.0
2021-03-09 10:20:00,247.03,247.54,246.65,246.79,27372.0,247.03,247.54,246.65,246.79,27372.0
2021-03-09 10:25:00,246.95,247.24,246.73,246.81,44296.0,246.95,247.24,246.73,246.81,44296.0
2021-03-09 10:30:00,246.84,247.19,246.34,246.38,23586.0,246.84,247.19,246.34,246.38,23586.0
2021-03-09 10:35:00,246.5,246.76,246.11,246.7,35688.0,246.5,246.76,246.11,246.7,35688.0
2021-03-09 10:40:00,246.56,247.46,246.39,247.17,45120.0,246.56,247.46,246.39,247.17,45120.0
2021-03-09 10:45:00,247.3,247.32,245.38,245.38,64522.0,247.3,247.32,245.38,245.38,64522.0
2021-03-09 10:50:00,245.36,245.42,243.93,244.46,21796.0,245.36,245.42,243.93,244.46,21796.0
2021-03-09 10:55:00,244.48,244.74,244.08,244.27,26179.0,244.48,244.74,244.08,244.27,26179.0
2021-03-09 11:00:00,244.22,244.45,243.63,244.02,36074.0,244.22,244.45,243.63,244.02,36074.0
2021-03-09 11:05:00,244.04,244.35,243.64,244.15,64250.0,244.04,244.35,243.64,244.15,64250.0
2021-03-09 11:10:00,244.03,244.04,243.04,243.23,28569.0,244.03,244.04,243.04,243.23,28569.0
2021-03-09 11:15:00,243.23,243.46,242.92,243.29,66792.0,243.23,243.46,242.92,243.29,66792.0
2021-03-09 11:20:00,243.3,243.54,242.35,242.44,77277.0,243.3,243.54,242.35,242.44,77277.0
2021-03-09 11:25:00,242.44,243.82,241.97,242.2,81587.0,242.44,243.82,241.97,242.2,81587.0
2021-03-09 11:30:00,242.23,242.81,242.0,242.0,83836.0,242.23,242.81,242.0,242.0,83836.0
2021-03-09 11:35:00,242.11,242.11,241.26,241.34,49035.0,242.11,242.11,241.26,241.34,49035.0
2021-03-09 11:40:00,241.35,243.22,241.18,243.07,41459.0,241.35,243.22,241.18,243.07,41459.0
2021-03-09 11:45:00,243.22,243.34,242.03,242.34,14800.0,243.22,243.34,242.03,242.34,14800.0
2021-03-09 11:50:00,242.35,242.53,241.54,241.54,8952.0,242.35,242.53,241.54,241.54,8952.0
2021-03-09 11:55:00,241.21,242.11,241.21,241.49,28292.0,241.21,242.11,241.21,241.49,28292.0
2021-03-09 12:00:00,241.47,241.65,240.98,241.11,21145.0,241.47,241.65,240.98,241.11,21145.0
2021-03-09 12:05:00,241.09,241.55,240.94,241.38,29185.0,241.09,241.55,240.94,241.38,29185.0
2021-03-09 12:10:00,241.08,241.93,241.08,241.93,29745.0,241.08,241.93,241.08,241.93,29745.0
2021-03-09 12:15:00,241.89,242.47,241.54,241.57,22823.0,241.89,242.47,241.54,241.57,22823.0
2021-03-09 12:20:00,241.52,242.08,241.07,241.48,10855.0,241.52,242.08,241.07,241.48,10855.0
2021-03-09 12:25:00,241.47,242.03,241.26,241.49,14149.0,241.47,242.03,241.26,241.49,14149.0
2021-03-09 12:30:00,241.44,242.1,241.44,241.96,13221.0,241.44,242.1,241.44,241.96,13221.0
2021-03-09 12:35:00,241.99,242.95,241.88,242.76,16368.0,241.99,242.95,241.88,242.76,16368.0
2021-03-09 12:40:00,242.68,242.68,241.89,242.53,7171.0,242.68,242.68,241.89,242.53,7171.0
2021-03-09 12:45:00,242.6,242.73,242.33,242.65,11218.0,242.6,242.73,242.33,242.65,11218.0
2021-03-09 12:50:00,242.73,243.96,242.46,242.98,22590.0,242.73,243.96,242.46,242.98,22590.0
2021-03-09 12:55:00,243.1,243.67,242.8,243.43,12818.0,243.1,243.67,242.8,243.43,12818.0
2021-03-09 13:00:00,243.56,244.18,243.45,243.95,10894.0,243.56,244.18,243.45,243.95,10894.0
2021-03-09 13:05:00,244.09,244.66,243.87,244.43,13496.0,244.09,244.66,243.87,244.43,13496.0
2021-03-09 13:10:00,244.58,244.64,244.19,244.46,7642.0,244.58,244.64,244.19,244.46,7642.0
2021-03-09 13:15:00,244.32,244.65,243.8,244.13,9011.0,244.32,244.65,243.8,244.13,9011.0
2021-03-09 13:20:00,244.14,244.34,243.85,244.0,7456.0,244.14,244.34,243.85,244.0,7456.0
2021-03-09 13:25:00,244.15,244.49,243.95,244.19,9417.0,244.15,244.49,243.95,244.19,9417.0
2021-03-09 13:30:00,244.23,245.3,244.02,245.16,19321.0,244.23,245.3,244.02,245.16,19321.0
2021-03-09 13:35:00,245.11,245.69,244.96,245.69,19234.0,245.11,245.69,244.96,245.69,19234.0
2021-03-09 13:40:00,245.75,246.31,245.35,246.31,17909.0,245.75,246.31,245.35,246.31,17909.0
2021-03-09 13:45:00,246.24,246.58,245.97,246.25,15468.0,246.24,246.58,245.97,246.25,15468.0
2021-03-09 13:50:00,246.24,246.3,245.94,246.27,8097.0,246.24,246.3,245.94,246.27,8097.0
2021-03-09 13:55:00,246.2,246.78,246.19,246.47,26586.0,246.2,246.78,246.19,246.47,26586.0
2021-03-09 14:00:00,246.51,246.6,245.63,246.07,6713.0,246.51,246.6,245.63,246.07,6713.0
2021-03-09 14:05:00,245.96,246.45,245.78,246.01,7476.0,245.96,246.45,245.78,246.01,7476.0
2021-03-09 14:10:00,245.95,246.19,245.86,245.88,7702.0,245.95,246.19,245.86,245.88,7702.0
2021-03-09 14:15:00,245.88,245.91,245.54,245.65,12696.0,245.88,245.91,245.54,245.65,12696.0
2021-03-09 14:20:00,245.52,245.88,245.5,245.79,10590.0,245.52,245.88,245.5,245.79,10590.0
2021-03-09 14:25:00,245.74,245.74,244.93,245.47,13021.0,245.74,245.74,244.93,245.47,13021.0
2021-03-09 14:30:00,245.32,245.47,244.7,244.7,17676.0,245.32,245.47,244.7,244.7,17676.0
2021-03-09 14:35:00,244.79,245.23,244.57,244.81,17620.0,244.79,245.23,244.57,244.81,17620.0
2021-03-09 14:40:00,244.82,246.01,244.82,246.01,11289.0,244.82,246.01,244.82,246.01,11289.0
2021-03-09 14:45:00,245.96,246.1,245.49,245.56,8982.0,245.96,246.1,245.49,245.56,8982.0
2021-03-09 14:50:00,245.5,246.45,245.43,246.17,13716.0,245.5,246.45,245.43,246.17,13716.0
2021-03-09 14:55:00,246.22,246.35,245.52,245.71,6746.0,246.22,246.35,245.52,245.71,6746.0
2021-03-09 15:00:00,245.7,246.36,245.55,246.36,13592.0,245.7,246.36,245.55,246.36,13592.0
2021-03-09 15:05:00,246.37,246.8,246.31,246.8,17689.0,246.37,246.8,246.31,246.8,17689.0
2021-03-09 15:10:00,246.9,247.14,246.77,246.83,21022.0,246.9,247.14,246.77,246.83,21022.0
2021-03-09 15:15:00,246.91,247.09,246.61,246.85,14811.0,246.91,247.09,246.61,246.85,14811.0
2021-03-09 15:20:00,246.85,247.24,246.53,247.23,13522.0,246.85,247.24,246.53,247.23,13522.0
2021-03-09 15:25:00,247.16,247.52,247.1,247.31,15434.0,247.16,247.52,247.1,247.31,15434.0
2021-03-09 15:30:00,247.31,247.78,247.17,247.72,15245.0,247.31,247.78,247.17,247.72,15245.0
2021-03-09 15:35:00,247.67,247.68,246.94,247.38,25322.0,247.67,247.68,246.94,247.38,25322.0
2021-03-09 15:40:00,247.26,247.52,246.7,246.75,29230.0,247.26,247.52,246.7,246.75,29230.0
2021-03-09 15:45:00,246.78,246.82,246.14,246.69,36321.0,246.78,246.82,246.14,246.69,36321.0
2021-03-09 15:50:00,246.57,247.9,246.01,247.89,79390.0,246.57,247.9,246.01,247.89,79390.0
2021-03-09 15:55:00,247.9,248.0,245.66,245.92,146004.0,247.9,248.0,245.66,245.92,146004.0
2021-03-10 09:30:00,250.54,250.54,248.68,248.93,39582.0,250.54,250.54,248.68,248.93,39582.0
2021-03-10 09:35:00,248.75,249.99,248.39,249.53,16053.0,248.75,249.99,248.39,249.53,16053.0
2021-03-10 09:40:00,249.2,250.69,247.27,250.0,23955.0,249.2,250.69,247.27,250.0,23955.0
2021-03-10 09:45:00,249.94,250.75,249.16,249.37,12636.0,249.94,250.75,249.16,249.37,12636.0
2021-03-10 09:50:00,249.46,251.04,249.45,251.04,14859.0,249.46,251.04,249.45,251.04,14859.0
2021-03-10 09:55:00,250.84,251.04,248.97,249.32,17379.0,250.84,251.04,248.97,249.32,17379.0
2021-03-10 10:00:00,249.47,251.42,248.49,251.21,36383.0,249.47,251.42,248.49,251.21,36383.0
2021-03-10 10:05:00,250.92,252.46,250.5,250.7,8713.0,250.92,252.46,250.5,250.7,8713.0
2021-03-10 10:10:00,250.9,250.92,249.35,249.91,13311.0,250.9,250.92,249.35,249.91,13311.0
2021-03-10 10:15:00,249.88,251.21,249.66,250.91,15590.0,249.88,251.21,249.66,250.91,15590.0
2021-03-10 10:20:00,251.2,251.39,249.08,249.12,18536.0,251.2,251.39,249.08,249.12,18536.0
2021-03-10 10:25:00,248.89,249.12,246.3,246.3,22254.0,248.89,249.12,246.3,246.3,22254.0
2021-03-10 10:30:00,246.4,247.24,246.39,247.17,10588.0,246.4,247.24,246.39,247.17,10588.0
2021-03-10 10:35:00,247.16,247.86,246.94,247.29,63937.0,247.16,247.86,246.94,247.29,63937.0
2021-03-10 10:40:00,247.29,247.72,246.5,247.59,21342.0,247.29,247.72,246.5,247.59,21342.0
2021-03-10 10:45:00,247.66,248.25,247.61,247.67,5752.0,247.66,248.25,247.61,247.67,5752.0
2021-03-10 10:50:00,247.44,247.66,245.19,246.28,16836.0,247.44,247.66,245.19,246.28,16836.0
2021-03-10 10:55:00,246.28,248.14,246.16,247.52,8066.0,246.28,248.14,246.16,247.52,8066.0
2021-03-10 11:00:00,247.82,248.7,247.3,248.7,9265.0,247.82,248.7,247.3,248.7,9265.0
2021-03-10 11:05:00,248.1,248.64,247.6,247.6,6187.0,248.1,248.64,247.6,247.6,6187.0
2021-03-10 11:10:00,247.46,248.21,247.4,247.86,4532.0,247.46,248.21,247.4,247.86,4532.0
2021-03-10 11:15:00,248.22,248.22,247.46,247.8,5585.0,248.22,248.22,247.46,247.8,5585.0
2021-03-10 11:20:00,247.7,247.81,246.86,246.86,5880.0,247.7,247.81,246.86,246.86,5880.0
2021-03-10 11:25:00,246.94,248.3,246.94,248.24,4538.0,246.94,248.3,246.94,248.24,4538.0
2021-03-10 11:30:00,248.12,248.32,247.32,247.44,7342.0,248.12,248.32,247.32,247.44,7342.0
2021-03-10 11:35:00,247.36,247.77,247.25,247.4,10199.0,247.36,247.77,247.25,247.4,10199.0
2021-03-10 11:40:00,247.22,247.81,246.77,246.77,5659.0,247.22,247.81,246.77,246.77,5659.0
2021-03-10 11:45:00,246.74,247.94,246.74,247.85,8173.0,246.74,247.94,246.74,247.85,8173.0
2021-03-10 11:50:00,247.84,248.89,247.84,248.89,7369.0,247.84,248.89,247.84,248.89,7369.0
2021-03-10 11:55:00,248.91,249.16,248.2,248.32,10752.0,248.91,249.16,248.2,248.32,10752.0
2021-03-10 12:00:00,248.38,248.51,247.76,248.24,27866.0,248.38,248.51,247.76,248.24,27866.0
2021-03-10 12:05:00,248.33,248.51,247.92,248.28,5429.0,248.33,248.51,247.92,248.28,5429.0
2021-03-10 12:10:00,248.36,248.66,248.15,248.3,6886.0,248.36,248.66,248.15,248.3,6886.0
2021-03-10 12:15:00,248.26,248.33,247.86,248.25,4397.0,248.26,248.33,247.86,248.25,4397.0
2021-03-10 12:20:00,248.29,248.29,247.86,248.29,11707.0,248.29,248.29,247.86,248.29,11707.0
2021-03-10 12:25:00,248.27,248.3,247.83,247.97,16886.0,248.27,248.3,247.83,247.97,16886.0
2021-03-10 12:30:00,247.97,248.29,246.9,247.28,10459.0,247.97,248.29,246.9,247.28,10459.0
2021-03-10 12:35:00,247.11,247.11,245.4,245.48,6641.0,247.11,247.11,245.4,245.48,6641.0
2021-03-10 12:40:00,245.31,246.1,245.18,246.0,7373.0,245.31,246.1,245.18,246.0,7373.0
2021-03-10 12:45:00,246.19,247.96,246.18,247.93,13436.0,246.19,247.96,246.18,247.93,13436.0
2021-03-10 12:50:00,247.83,247.85,247.05,247.05,4943.0,247.83,247.85,247.05,247.05,4943.0
2021-03-10 12:55:00,247.1,247.72,246.68,247.49,9478.0,247.1,247.72,246.68,247.49,9478.0
2021-03-10 13:00:00,247.49,247.87,246.04,246.74,16200.0,247.49,247.87,246.04,246.74,16200.0
2021-03-10 13:05:00,246.86,246.86,245.72,246.38,7445.0,246.86,246.86,245.72,246.38,7445.0
2021-03-10 13:10:00,246.59,247.01,246.5,246.51,3513.0,246.59,247.01,246.5,246.51,3513.0
2021-03-10 13:15:00,246.19,246.25,245.49,246.07,9068.0,246.19,246.25,245.49,246.07,9068.0
2021-03-10 13:20:00,246.0,246.22,245.77,245.97,4668.0,246.0,246.22,245.77,245.97,4668.0
2021-03-10 13:25:00,245.97,246.13,245.47,245.89,8329.0,245.97,246.13,245.47,245.89,8329.0
2021-03-10 13:30:00,246.19,247.06,245.88,245.9,11382.0,246.19,247.06,245.88,245.9,11382.0
2021-03-10 13:35:00,245.88,246.08,244.8,245.21,6381.0,245.88,246.08,244.8,245.21,6381.0
2021-03-10 13:40:00,245.12,246.04,245.11,245.89,34888.0,245.12,246.04,245.11,245.89,34888.0
2021-03-10 13:45:00,245.77,245.77,244.22,245.08,9573.0,245.77,245.77,244.22,245.08,9573.0
2021-03-10 13:50:00,245.08,245.37,244.64,245.28,5426.0,245.08,245.37,244.64,245.28,5426.0
2021-03-10 13:55:00,245.32,245.6,244.94,244.94,8097.0,245.32,245.6,244.94,244.94,8097.0
2021-03-10 14:00:00,244.88,245.46,244.65,245.42,7837.0,244.88,245.46,244.65,245.42,7837.0
2021-03-10 14:05:00,245.35,245.97,245.35,245.46,9741.0,245.35,245.97,245.35,245.46,9741.0
2021-03-10 14:10:00,245.59,246.26,245.59,246.26,6315.0,245.59,246.26,245.59,246.26,6315.0
2021-03-10 14:15:00,246.14,246.14,245.74,245.74,9578.0,246.14,246.14,245.74,245.74,9578.0
2021-03-10 14:20:00,245.75,245.82,244.5,244.62,11093.0,245.75,245.82,244.5,244.62,11093.0
2021-03-10 14:25:00,244.53,245.37,244.53,245.24,15816.0,244.53,245.37,244.53,245.24,15816.0
2021-03-10 14:30:00,245.35,245.63,245.15,245.56,8601.0,245.35,245.63,245.15,245.56,8601.0
2021-03-10 14:35:00,245.56,245.62,245.07,245.5,10035.0,245.56,245.62,245.07,245.5,10035.0
2021-03-10 14:40:00,245.33,245.95,245.21,245.85,8469.0,245.33,245.95,245.21,245.85,8469.0
2021-03-10 14:45:00,245.81,247.22,245.81,247.22,8163.0,245.81,247.22,245.81,247.22,8163.0
2021-03-10 14:50:00,247.29,247.29,246.5,246.58,7934.0,247.29,247.29,246.5,246.58,7934.0
2021-03-10 14:55:00,246.59,246.6,245.46,245.46,9045.0,246.59,246.6,245.46,245.46,9045.0
2021-03-10 15:00:00,245.58,245.86,244.73,244.88,11457.0,245.58,245.86,244.73,244.88,11457.0
2021-03-10 15:05:00,244.99,245.32,244.84,245.25,8916.0,244.99,245.32,244.84,245.25,8916.0
2021-03-10 15:10:00,245.26,245.26,244.38,244.6,13026.0,245.26,245.26,244.38,244.6,13026.0
2021-03-10 15:15:00,244.55,244.97,244.46,244.93,9528.0,244.55,244.97,244.46,244.93,9528.0
2021-03-10 15:20:00,244.97,245.27,244.23,244.23,11211.0,244.97,245.27,244.23,244.23,11211.0
2021-03-10 15:25:00,244.25,244.25,243.19,243.27,20727.0,244.25,244.25,243.19,243.27,20727.0
2021-03-10 15:30:00,243.21,243.67,242.92,243.0,22616.0,243.21,243.67,242.92,243.0,22616.0
2021-03-10 15:35:00,243.02,244.08,242.93,243.49,29300.0,243.02,244.08,242.93,243.49,29300.0
2021-03-10 15:40:00,243.53,244.01,243.46,243.88,43282.0,243.53,244.01,243.46,243.88,43282.0
2021-03-10 15:45:00,243.98,245.16,243.91,244.79,34804.0,243.98,245.16,243.91,244.79,34804.0
2021-03-10 15:50:00,244.67,244.67,242.71,242.93,55063.0,244.67,244.67,242.71,242.93,55063.0
2021-03-10 15:55:00,242.94,243.11,242.52,242.71,96833.0,242.94,243.11,242.52,242.71,96833.0
2021-03-11 09:30:00,248.29,251.57,247.67,251.18,19338.0,248.29,251.57,247.67,251.18,19338.0
2021-03-11 09:35:00,250.52,250.99,249.05,250.19,16243.0,250.52,250.99,249.05,250.19,16243.0
2021-03-11 09:40:00,250.19,251.0,248.41,248.41,32269.0,250.19,251.0,248.41,248.41,32269.0
2021-03-11 09:45:00,248.41,250.84,248.26,250.84,20184.0,248.41,250.84,248.26,250.84,20184.0
2021-03-11 09:50:00,250.93,251.17,250.21,250.38,8121.0,250.93,251.17,250.21,250.38,8121.0
2021-03-11 09:55:00,250.37,251.61,250.06,251.51,22025.0,250.37,251.61,250.06,251.51,22025.0
2021-03-11 10:00:00,251.79,253.03,251.4,252.62,27561.0,251.79,253.03,251.4,252.62,27561.0
2021-03-11 10:05:00,252.61,252.79,251.52,251.99,19053.0,252.61,252.79,251.52,251.99,19053.0
2021-03-11 10:10:00,251.98,252.27,251.72,252.14,6442.0,251.98,252.27,251.72,252.14,6442.0
2021-03-11 10:15:00,252.12,252.72,250.04,250.04,7556.0,252.12,252.72,250.04,250.04,7556.0
2021-03-11 10:20:00,250.01,251.68,249.65,251.68,12615.0,250.01,251.68,249.65,251.68,12615.0
2021-03-11 10:25:00,251.5,252.9,251.49,251.9,21609.0,251.5,252.9,251.49,251.9,21609.0
2021-03-11 10:30:00,252.05,252.59,251.82,252.31,15199.0,252.05,252.59,251.82,252.31,15199.0
2021-03-11 10:35:00,252.19,253.21,252.1,252.33,21947.0,252.19,253.21,252.1,252.33,21947.0
2021-03-11 10:40:00,252.41,253.0,252.31,252.9,9142.0,252.41,253.0,252.31,252.9,9142.0
2021-03-11 10:45:00,252.97,253.19,252.51,253.11,13828.0,252.97,253.19,252.51,253.11,13828.0
2021-03-11 10:50:00,253.21,253.78,253.21,253.7,16190.0,253.21,253.78,253.21,253.7,16190.0
2021-03-11 10:55:00,253.68,254.23,253.14,253.66,23079.0,253.68,254.23,253.14,253.66,23079.0
2021-03-11 11:00:00,253.85,254.59,253.85,254.59,9271.0,253.85,254.59,253.85,254.59,9271.0
2021-03-11 11:05:00,254.58,254.64,253.63,254.33,18117.0,254.58,254.64,253.63,254.33,18117.0
2021-03-11 11:10:00,254.31,254.79,254.26,254.67,12637.0,254.31,254.79,254.26,254.67,12637.0
2021-03-11 11:15:00,254.65,254.98,254.37,254.98,19571.0,254.65,254.98,254.37,254.98,19571.0
2021-03-11 11:20:00,254.92,255.91,254.89,255.71,26603.0,254.92,255.91,254.89,255.71,26603.0
2021-03-11 11:25:00,255.71,256.57,255.52,256.31,28410.0,255.71,256.57,255.52,256.31,28410.0
2021-03-11 11:30:00,256.41,257.28,256.28,256.77,43434.0,256.41,257.28,256.28,256.77,43434.0
2021-03-11 11:35:00,256.73,257.37,256.73,256.96,12655.0,256.73,257.37,256.73,256.96,12655.0
2021-03-11 11:40:00,257.0,258.06,257.0,257.97,17649.0,257.0,258.06,257.0,257.97,17649.0
2021-03-11 11:45:00,257.95,258.22,257.5,258.15,26131.0,257.95,258.22,257.5,258.15,26131.0
2021-03-11 11:50:00,258.01,258.98,257.34,257.86,23719.0,258.01,258.98,257.34,257.86,23719.0
2021-03-11 11:55:00,258.02,258.09,257.3,257.44,17128.0,258.02,258.09,257.3,257.44,17128.0
2021-03-11 12:00:00,257.33,257.33,256.29,257.18,12717.0,257.33,257.33,256.29,257.18,12717.0
2021-03-11 12:05:00,257.27,257.79,256.87,257.48,20857.0,257.27,257.79,256.87,257.48,20857.0
2021-03-11 12:10:00,257.5,258.24,257.39,258.03,17830.0,257.5,258.24,257.39,258.03,17830.0
2021-03-11 12:15:00,258.11,258.47,257.84,258.35,14887.0,258.11,258.47,257.84,258.35,14887.0
2021-03-11 12:20:00,258.49,258.54,257.89,258.18,14727.0,258.49,258.54,257.89,258.18,14727.0
2021-03-11 12:25:00,258.3,258.6,258.06,258.6,18185.0,258.3,258.6,258.06,258.6,18185.0
2021-03-11 12:30:00,258.46,258.99,258.35,258.5,14853.0,258.46,258.99,258.35,258.5,14853.0
2021-03-11 12:35:00,258.5,258.5,257.55,257.9,11200.0,258.5,258.5,257.55,257.9,11200.0
2021-03-11 12:40:00,258.02,258.35,257.81,257.9,9113.0,258.02,258.35,257.81,257.9,9113.0
2021-03-11 12:45:00,257.86,257.86,257.43,257.52,5778.0,257.86,257.86,257.43,257.52,5778.0
2021-03-11 12:50:00,257.57,257.59,256.82,256.87,8723.0,257.57,257.59,256.82,256.87,8723.0
2021-03-11 12:55:00,256.94,257.75,256.91,257.62,6645.0,256.94,257.75,256.91,257.62,6645.0
2021-03-11 13:00:00,257.5,258.44,257.43,258.43,11441.0,257.5,258.44,257.43,258.43,11441.0
2021-03-11 13:05:00,258.43,258.62,258.01,258.01,19473.0,258.43,258.62,258.01,258.01,19473.0
2021-03-11 13:10:00,257.8,258.68,257.72,258.01,11867.0,257.8,258.68,257.72,258.01,11867.0
2021-03-11 13:15:00,258.07,258.52,258.07,258.34,3913.0,258.07,258.52,258.07,258.34,3913.0
2021-03-11 13:20:00,258.37,258.37,257.46,257.56,7194.0,258.37,258.37,257.46,257.56,7194.0
2021-03-11 13:25:00,257.49,257.49,256.92,256.99,7772.0,257.49,257.49,256.92,256.99,7772.0
2021-03-11 13:30:00,257.06,257.55,256.72,256.72,7592.0,257.06,257.55,256.72,256.72,7592.0
2021-03-11 13:35:00,256.73,257.28,256.59,256.94,3958.0,256.73,257.28,256.59,256.94,3958.0
2021-03-11 13:40:00,256.99,257.37,256.51,256.55,8735.0,256.99,257.37,256.51,256.55,8735.0
2021-03-11 13:45:00,256.6,257.19,256.5,256.78,6147.0,256.6,257.19,256.5,256.78,6147.0
2021-03-11 13:50:00,256.69,257.14,256.63,256.82,5250.0,256.69,257.14,256.63,256.82,5250.0
2021-03-11 13:55:00,256.81,256.82,256.06,256.25,10731.0,256.81,256.82,256.06,256.25,10731.0
2021-03-11 14:00:00,256.34,256.49,255.95,256.18,8391.0,256.34,256.49,255.95,256.18,8391.0
2021-03-11 14:05:00,256.29,257.14,255.94,256.94,7322.0,256.29,257.14,255.94,256.94,7322.0
2021-03-11 14:10:00,256.78,257.1,256.63,256.93,5975.0,256.78,257.1,256.63,256.93,5975.0
2021-03-11 14:15:00,256.87,257.28,256.86,257.14,7977.0,256.87,257.28,256.86,257.14,7977.0
2021-03-11 14:20:00,257.0,257.51,257.0,257.5,14478.0,257.0,257.51,257.0,257.5,14478.0
2021-03-11 14:25:00,257.5,257.74,256.95,257.33,27478.0,257.5,257.74,256.95,257.33,27478.0
2021-03-11 14:30:00,257.26,257.99,257.26,257.9,15112.0,257.26,257.99,257.26,257.9,15112.0
2021-03-11 14:35:00,257.9,257.9,257.58,257.59,7422.0,257.9,257.9,257.58,257.59,7422.0
2021-03-11 14:40:00,257.65,258.01,257.64,258.01,11367.0,257.65,258.01,257.64,258.01,11367.0
2021-03-11 14:45:00,258.03,258.05,256.67,256.67,12834.0,258.03,258.05,256.67,256.67,12834.0
2021-03-11 14:50:00,256.72,257.18,256.68,256.92,6163.0,256.72,257.18,256.68,256.92,6163.0
2021-03-11 14:55:00,256.93,257.49,256.7,257.24,8359.0,256.93,257.49,256.7,257.24,8359.0
2021-03-11 15:00:00,257.24,257.73,256.98,257.6,15495.0,257.24,257.73,256.98,257.6,15495.0
2021-03-11 15:05:00,257.56,257.98,257.46,257.87,12841.0,257.56,257.98,257.46,257.87,12841.0
2021-03-11 15:10:00,257.93,257.96,257.4,257.44,25339.0,257.93,257.96,257.4,257.44,25339.0
2021-03-11 15:15:00,257.33,257.54,257.3,257.4,12750.0,257.33,257.54,257.3,257.4,12750.0
2021-03-11 15:20:00,257.38,257.62,257.27,257.38,12866.0,257.38,257.62,257.27,257.38,12866.0
2021-03-11 15:25:00,257.38,258.0,257.18,257.97,14144.0,257.38,258.0,257.18,257.97,14144.0
2021-03-11 15:30:00,257.99,258.29,257.29,257.3,29319.0,257.99,258.29,257.29,257.3,29319.0
2021-03-11 15:35:00,257.27,257.28,256.56,257.12,17913.0,257.27,257.28,256.56,257.12,17913.0
2021-03-11 15:40:00,257.04,257.43,256.78,256.8,16599.0,257.04,257.43,256.78,256.8,16599.0
2021-03-11 15:45:00,256.86,257.03,256.32,256.32,19506.0,256.86,257.03,256.32,256.32,19506.0
2021-03-11 15:50:00,256.32,258.17,256.25,257.45,57238.0,256.32,258.17,256.25,257.45,57238.0
2021-03-11 15:55:00,257.46,257.5,256.58,257.37,101821.0,257.46,257.5,256.58,257.37,101821.0
2021-03-12 09:30:00,250.99,252.18,249.34,249.93,40477.0,250.99,252.18,249.34,249.93,40477.0
2021-03-12 09:35:00,249.89,250.14,247.23,247.23,17091.0,249.89,250.14,247.23,247.23,17091.0
2021-03-12 09:40:00,247.2,250.49,246.56,250.04,21396.0,247.2,250.49,246.56,250.04,21396.0
2021-03-12 09:45:00,250.29,251.74,249.96,251.74,15558.0,250.29,251.74,249.96,251.74,15558.0
2021-03-12 09:50:00,251.74,252.45,251.53,251.55,11223.0,251.74,252.45,251.53,251.55,11223.0
2021-03-12 09:55:00,251.78,252.25,251.33,251.71,11313.0,251.78,252.25,251.33,251.71,11313.0
2021-03-12 10:00:00,251.57,252.01,250.94,251.95,11360.0,251.57,252.01,250.94,251.95,11360.0
2021-03-12 10:05:00,252.14,252.36,250.47,250.64,15760.0,252.14,252.36,250.47,250.64,15760.0
2021-03-12 10:10:00,250.27,250.27,248.91,249.23,11418.0,250.27,250.27,248.91,249.23,11418.0
2021-03-12 10:15:00,249.22,249.22,247.64,248.57,19402.0,249.22,249.22,247.64,248.57,19402.0
2021-03-12 10:20:00,248.56,249.02,247.2,247.26,30209.0,248.56,249.02,247.2,247.26,30209.0
2021-03-12 10:25:00,247.52,247.72,246.62,247.72,15374.0,247.52,247.72,246.62,247.72,15374.0
2021-03-12 10:30:00,247.99,249.03,247.37,248.61,6030.0,247.99,249.03,247.37,248.61,6030.0
2021-03-12 10:35:00,248.36,248.36,247.15,247.91,8878.0,248.36,248.36,247.15,247.91,8878.0
2021-03-12 10:40:00,247.89,248.19,247.53,247.9,9603.0,247.89,248.19,247.53,247.9,9603.0
2021-03-12 10:45:00,247.86,248.23,247.67,248.04,13693.0,247.86,248.23,247.67,248.04,13693.0
2021-03-12 10:50:00,247.93,248.24,247.12,247.25,14940.0,247.93,248.24,247.12,247.25,14940.0
2021-03-12 10:55:00,247.13,247.62,246.8,247.51,9694.0,247.13,247.62,246.8,247.51,9694.0
2021-03-12 11:00:00,247.46,247.86,247.14,247.46,14847.0,247.46,247.86,247.14,247.46,14847.0
2021-03-12 11:05:00,247.47,248.97,247.47,248.97,10026.0,247.47,248.97,247.47,248.97,10026.0
2021-03-12 11:10:00,249.2,249.35,248.62,248.79,12181.0,249.2,249.35,248.62,248.79,12181.0
2021-03-12 11:15:00,248.51,249.15,248.32,248.66,5450.0,248.51,249.15,248.32,248.66,5450.0
2021-03-12 11:20:00,248.5,249.33,248.49,249.14,15621.0,248.5,249.33,248.49,249.14,15621.0
2021-03-12 11:25:00,249.13,249.53,248.99,249.36,3206.0,249.13,249.53,248.99,249.36,3206.0
2021-03-12 11:30:00,249.47,249.92,249.45,249.92,6100.0,249.47,249.92,249.45,249.92,6100.0
2021-03-12 11:35:00,249.8,250.69,249.6,250.55,7128.0,249.8,250.69,249.6,250.55,7128.0
2021-03-12 11:40:00,250.54,250.89,250.01,250.46,4400.0,250.54,250.89,250.01,250.46,4400.0
2021-03-12 11:45:00,250.38,250.55,250.08,250.09,2615.0,250.38,250.55,250.08,250.09,2615.0
2021-03-12 11:50:00,250.09,250.78,250.0,250.3,5563.0,250.09,250.78,250.0,250.3,5563.0
2021-03-12 11:55:00,250.31,250.9,250.18,250.75,6740.0,250.31,250.9,250.18,250.75,6740.0
2021-03-12 12:00:00,250.89,251.0,250.27,250.46,6393.0,250.89,251.0,250.27,250.46,6393.0
2021-03-12 12:05:00,250.41,251.18,250.29,250.97,4225.0,250.41,251.18,250.29,250.97,4225.0
2021-03-12 12:10:00,250.93,251.28,250.79,251.27,3200.0,250.93,251.28,250.79,251.27,3200.0
2021-03-12 12:15:00,251.27,251.42,251.1,251.14,2400.0,251.27,251.42,251.1,251.14,2400.0
2021-03-12 12:20:00,251.19,251.53,250.97,251.19,7220.0,251.19,251.53,250.97,251.19,7220.0
2021-03-12 12:25:00,251.19,251.48,250.9,251.27,4190.0,251.19,251.48,250.9,251.27,4190.0
2021-03-12 12:30:00,251.28,252.0,251.27,251.84,6937.0,251.28,252.0,251.27,251.84,6937.0
2021-03-12 12:35:00,251.55,251.67,251.19,251.24,5456.0,251.55,251.67,251.19,251.24,5456.0
2021-03-12 12:40:00,251.39,251.73,250.71,250.82,7243.0,251.39,251.73,250.71,250.82,7243.0
2021-03-12 12:45:00,250.83,250.96,250.47,250.57,6918.0,250.83,250.96,250.47,250.57,6918.0
2021-03-12 12:50:00,250.43,250.57,249.72,250.09,5032.0,250.43,250.57,249.72,250.09,5032.0
2021-03-12 12:55:00,249.94,250.31,249.93,250.3,6600.0,249.94,250.31,249.93,250.3,6600.0
2021-03-12 13:00:00,250.25,250.41,249.94,250.12,6574.0,250.25,250.41,249.94,250.12,6574.0
2021-03-12 13:05:00,250.14,250.75,250.13,250.64,4600.0,250.14,250.75,250.13,250.64,4600.0
2021-03-12 13:10:00,250.72,250.89,250.27,250.59,3730.0,250.72,250.89,250.27,250.59,3730.0
2021-03-12 13:15:00,250.46,250.7,250.39,250.39,3921.0,250.46,250.7,250.39,250.39,3921.0
2021-03-12 13:20:00,250.49,250.79,250.39,250.52,3826.0,250.49,250.79,250.39,250.52,3826.0
2021-03-12 13:25:00,250.51,251.1,250.5,250.88,8559.0,250.51,251.1,250.5,250.88,8559.0
2021-03-12 13:30:00,250.78,250.9,250.53,250.57,6484.0,250.78,250.9,250.53,250.57,6484.0
2021-03-12 13:35:00,250.56,250.56,249.98,250.26,3010.0,250.56,250.56,249.98,250.26,3010.0
2021-03-12 13:40:00,250.24,250.48,249.98,249.98,6096.0,250.24,250.48,249.98,249.98,6096.0
2021-03-12 13:45:00,249.86,249.86,248.96,249.03,13559.0,249.86,249.86,248.96,249.03,13559.0
2021-03-12 13:50:00,248.9,249.22,248.74,248.84,3039.0,248.9,249.22,248.74,248.84,3039.0
2021-03-12 13:55:00,248.63,248.99,248.26,248.35,6763.0,248.63,248.99,248.26,248.35,6763.0
2021-03-12 14:00:00,248.33,248.6,247.8,247.91,5665.0,248.33,248.6,247.8,247.91,5665.0
2021-03-12 14:05:00,247.9,248.03,247.78,247.9,3000.0,247.9,248.03,247.78,247.9,3000.0
2021-03-12 14:10:00,247.81,248.65,247.8,248.65,6885.0,247.81,248.65,247.8,248.65,6885.0
2021-03-12 14:15:00,248.5,248.89,248.11,248.2,7708.0,248.5,248.89,248.11,248.2,7708.0
2021-03-12 14:20:00,248.12,248.12,247.5,247.99,11099.0,248.12,248.12,247.5,247.99,11099.0
2021-03-12 14:25:00,247.99,248.27,247.58,248.09,7629.0,247.99,248.27,247.58,248.09,7629.0
2021-03-12 14:30:00,247.98,248.26,247.65,248.26,6450.0,247.98,248.26,247.65,248.26,6450.0
2021-03-12 14:35:00,248.18,248.65,247.95,248.03,7685.0,248.18,248.65,247.95,248.03,7685.0
2021-03-12 14:40:00,248.14,248.87,248.14,248.87,3315.0,248.14,248.87,248.14,248.87,3315.0
2021-03-12 14:45:00,249.0,249.18,248.88,248.88,5933.0,249.0,249.18,248.88,248.88,5933.0
2021-03-12 14:50:00,248.86,249.29,248.71,249.17,2957.0,248.86,249.29,248.71,249.17,2957.0
2021-03-12 14:55:00,249.06,249.5,248.87,249.49,7640.0,249.06,249.5,248.87,249.49,7640.0
2021-03-12 15:00:00,249.49,249.83,249.33,249.69,10736.0,249.49,249.83,249.33,249.69,10736.0
2021-03-12 15:05:00,249.68,250.03,249.68,249.77,4500.0,249.68,250.03,249.68,249.77,4500.0
2021-03-12 15:10:00,249.78,250.48,249.58,250.39,31118.0,249.78,250.48,249.58,250.39,31118.0
2021-03-12 15:15:00,250.44,250.8,250.29,250.77,9846.0,250.44,250.8,250.29,250.77,9846.0
2021-03-12 15:20:00,250.77,251.31,250.77,251.09,10615.0,250.77,251.31,250.77,251.09,10615.0
2021-03-12 15:25:00,251.1,251.6,250.98,251.23,17055.0,251.1,251.6,250.98,251.23,17055.0
2021-03-12 15:30:00,251.25,252.07,251.25,251.66,21021.0,251.25,252.07,251.25,251.66,21021.0
2021-03-12 15:35:00,251.63,252.08,251.62,252.06,28312.0,251.63,252.08,251.62,252.06,28312.0
2021-03-12 15:40:00,252.03,252.29,251.62,251.62,18715.0,252.03,252.29,251.62,251.62,18715.0
2021-03-12 15:45:00,251.61,252.38,251.42,252.17,28072.0,251.61,252.38,251.42,252.17,28072.0
2021-03-12 15:50:00,252.18,252.66,251.88,251.95,49305.0,252.18,252.66,251.88,251.95,49305.0
2021-03-12 15:55:00,252.01,252.95,251.95,252.74,134623.0,252.01,252.95,251.95,252.74,134623.0
2021-03-15 09:30:00,250.47,252.66,250.47,252.4,39321.0,250.47,252.66,250.47,252.4,39321.0
2021-03-15 09:35:00,252.33,252.9,249.78,250.12,23352.0,252.33,252.9,249.78,250.12,23352.0
2021-03-15 09:40:00,250.12,250.4,247.96,248.66,12393.0,250.12,250.4,247.96,248.66,12393.0
2021-03-15 09:45:00,248.92,249.78,248.43,249.03,14125.0,248.92,249.78,248.43,249.03,14125.0
2021-03-15 09:50:00,249.03,249.25,248.27,248.99,15306.0,249.03,249.25,248.27,248.99,15306.0
2021-03-15 09:55:00,248.8,248.86,247.5,247.75,15913.0,248.8,248.86,247.5,247.75,15913.0
2021-03-15 10:00:00,247.71,248.5,247.52,248.36,17268.0,247.71,248.5,247.52,248.36,17268.0
2021-03-15 10:05:00,248.39,248.97,248.16,248.97,20774.0,248.39,248.97,248.16,248.97,20774.0
2021-03-15 10:10:00,248.84,250.54,248.69,250.46,21126.0,248.84,250.54,248.69,250.46,21126.0
2021-03-15 10:15:00,250.52,251.82,250.37,250.52,23646.0,250.52,251.82,250.37,250.52,23646.0
2021-03-15 10:20:00,250.86,250.99,249.34,249.34,11654.0,250.86,250.99,249.34,249.34,11654.0
2021-03-15 10:25:00,249.36,249.76,248.97,248.98,15962.0,249.36,249.76,248.97,248.98,15962.0
2021-03-15 10:30:00,249.0,249.52,248.79,248.81,18059.0,249.0,249.52,248.79,248.81,18059.0
2021-03-15 10:35:00,248.99,249.19,247.62,247.76,21088.0,248.99,249.19,247.62,247.76,21088.0
2021-03-15 10:40:00,247.74,248.95,247.6,248.95,29013.0,247.74,248.95,247.6,248.95,29013.0
2021-03-15 10:45:00,249.13,249.22,248.75,249.05,7184.0,249.13,249.22,248.75,249.05,7184.0
2021-03-15 10:50:00,248.83,248.84,248.32,248.38,9047.0,248.83,248.84,248.32,248.38,9047.0
2021-03-15 10:55:00,248.28,248.44,247.73,248.44,14215.0,248.28,248.44,247.73,248.44,14215.0
2021-03-15 11:00:00,249.0,249.3,248.7,249.15,6539.0,249.0,249.3,248.7,249.15,6539.0
2021-03-15 11:05:00,249.16,250.0,249.16,250.0,15646.0,249.16,250.0,249.16,250.0,15646.0
2021-03-15 11:10:00,250.19,250.69,249.9,249.9,10451.0,250.19,250.69,249.9,249.9,10451.0
2021-03-15 11:15:00,249.9,250.3,249.66,249.67,12001.0,249.9,250.3,249.66,249.67,12001.0
2021-03-15 11:20:00,249.7,249.75,248.58,248.79,18343.0,249.7,249.75,248.58,248.79,18343.0
2021-03-15 11:25:00,248.57,248.57,247.83,247.99,14200.0,248.57,248.57,247.83,247.99,14200.0
2021-03-15 11:30:00,248.04,248.7,248.03,248.23,13161.0,248.04,248.7,248.03,248.23,13161.0
2021-03-15 11:35:00,247.94,248.06,247.29,247.67,11441.0,247.94,248.06,247.29,247.67,11441.0
2021-03-15 11:40:00,247.75,248.35,247.61,248.22,12268.0,247.75,248.35,247.61,248.22,12268.0
2021-03-15 11:45:00,248.21,248.89,248.21,248.83,6874.0,248.21,248.89,248.21,248.83,6874.0
2021-03-15 11:50:00,248.69,248.86,248.37,248.38,6300.0,248.69,248.86,248.37,248.38,6300.0
2021-03-15 11:55:00,248.33,248.59,248.22,248.37,5600.0,248.33,248.59,248.22,248.37,5600.0
2021-03-15 12:00:00,248.24,249.03,248.24,248.94,34507.0,248.24,249.03,248.24,248.94,34507.0
2021-03-15 12:05:00,248.95,249.86,248.94,249.58,6750.0,248.95,249.86,248.94,249.58,6750.0
2021-03-15 12:10:00,249.67,249.89,249.56,249.77,9932.0,249.67,249.89,249.56,249.77,9932.0
2021-03-15 12:15:00,250.13,250.2,249.76,249.76,6593.0,250.13,250.2,249.76,249.76,6593.0
2021-03-15 12:20:00,249.73,250.27,249.73,250.27,10925.0,249.73,250.27,249.73,250.27,10925.0
2021-03-15 12:25:00,250.28,250.87,250.28,250.28,7113.0,250.28,250.87,250.28,250.28,7113.0
2021-03-15 12:30:00,250.2,250.41,249.88,250.23,6228.0,250.2,250.41,249.88,250.23,6228.0
2021-03-15 12:35:00,250.19,250.61,249.74,249.74,21551.0,250.19,250.61,249.74,249.74,21551.0
2021-03-15 12:40:00,249.74,249.83,249.1,249.27,7009.0,249.74,249.83,249.1,249.27,7009.0
2021-03-15 12:45:00,249.27,249.62,249.02,249.47,4300.0,249.27,249.62,249.02,249.47,4300.0
2021-03-15 12:50:00,249.42,249.46,249.11,249.46,4700.0,249.42,249.46,249.11,249.46,4700.0
2021-03-15 12:55:00,249.46,249.61,249.32,249.38,5641.0,249.46,249.61,249.32,249.38,5641.0
2021-03-15 13:00:00,249.49,249.49,249.18,249.49,5700.0,249.49,249.49,249.18,249.49,5700.0
2021-03-15 13:05:00,249.34,249.73,249.13,249.45,10144.0,249.34,249.73,249.13,249.45,10144.0
2021-03-15 13:10:00,249.26,249.33,249.05,249.09,2921.0,249.26,249.33,249.05,249.09,2921.0
2021-03-15 13:15:00,249.0,249.52,248.66,249.51,11150.0,249.0,249.52,248.66,249.51,11150.0
2021-03-15 13:20:00,249.37,249.54,249.23,249.38,4963.0,249.37,249.54,249.23,249.38,4963.0
2021-03-15 13:25:00,249.35,249.67,249.21,249.48,4242.0,249.35,249.67,249.21,249.48,4242.0
2021-03-15 13:30:00,249.48,249.62,249.26,249.39,7349.0,249.48,249.62,249.26,249.39,7349.0
2021-03-15 13:35:00,249.55,249.66,249.21,249.51,5140.0,249.55,249.66,249.21,249.51,5140.0
2021-03-15 13:40:00,249.48,249.68,249.4,249.68,5773.0,249.48,249.68,249.4,249.68,5773.0
2021-03-15 13:45:00,249.63,249.95,249.51,249.93,12095.0,249.63,249.95,249.51,249.93,12095.0
2021-03-15 13:50:00,250.0,250.16,249.76,249.87,8105.0,250.0,250.16,249.76,249.87,8105.0
2021-03-15 13:55:00,249.84,250.25,249.68,250.2,13208.0,249.84,250.25,249.68,250.2,13208.0
2021-03-15 14:00:00,250.48,250.88,250.46,250.88,6092.0,250.48,250.88,250.46,250.88,6092.0
2021-03-15 14:05:00,251.01,251.45,250.74,251.45,5171.0,251.01,251.45,250.74,251.45,5171.0
2021-03-15 14:10:00,251.3,251.53,251.03,251.3,4500.0,251.3,251.53,251.03,251.3,4500.0
2021-03-15 14:15:00,251.51,251.6,251.33,251.58,3042.0,251.51,251.6,251.33,251.58,3042.0
2021-03-15 14:20:00,251.49,251.99,251.42,251.99,14119.0,251.49,251.99,251.42,251.99,14119.0
2021-03-15 14:25:00,252.11,252.24,251.91,252.05,5409.0,252.11,252.24,251.91,252.05,5409.0
2021-03-15 14:30:00,252.11,252.7,252.11,252.63,10614.0,252.11,252.7,252.11,252.63,10614.0
2021-03-15 14:35:00,252.46,252.66,252.31,252.64,6186.0,252.46,252.66,252.31,252.64,6186.0
2021-03-15 14:40:00,252.51,252.59,252.25,252.39,3274.0,252.51,252.59,252.25,252.39,3274.0
2021-03-15 14:45:00,252.5,252.91,252.5,252.91,5649.0,252.5,252.91,252.5,252.91,5649.0
2021-03-15 14:50:00,252.92,252.93,252.72,252.92,3600.0,252.92,252.93,252.72,252.92,3600.0
2021-03-15 14:55:00,252.92,253.19,252.7,253.19,9187.0,252.92,253.19,252.7,253.19,9187.0
2021-03-15 15:00:00,253.19,253.34,252.88,253.05,4732.0,253.19,253.34,252.88,253.05,4732.0
2021-03-15 15:05:00,252.87,252.92,252.69,252.8,4373.0,252.87,252.92,252.69,252.8,4373.0
2021-03-15 15:10:00,252.82,253.03,252.19,252.19,8196.0,252.82,253.03,252.19,252.19,8196.0
2021-03-15 15:15:00,252.1,252.35,252.0,252.09,8524.0,252.1,252.35,252.0,252.09,8524.0
2021-03-15 15:20:00,252.09,252.2,251.48,251.59,9193.0,252.09,252.2,251.48,251.59,9193.0
2021-03-15 15:25:00,251.65,251.88,251.36,251.58,14005.0,251.65,251.88,251.36,251.58,14005.0
2021-03-15 15:30:00,251.63,252.28,251.6,252.07,5055.0,251.63,252.28,251.6,252.07,5055.0
2021-03-15 15:35:00,252.18,252.92,252.18,252.69,7695.0,252.18,252.92,252.18,252.69,7695.0
2021-03-15 15:40:00,252.77,253.07,252.7,252.83,4631.0,252.77,253.07,252.7,252.83,4631.0
2021-03-15 15:45:00,252.85,253.28,252.85,253.28,7975.0,252.85,253.28,252.85,253.28,7975.0
2021-03-15 15:50:00,253.38,254.67,253.35,254.54,30989.0,253.38,254.67,253.35,254.54,30989.0
2021-03-15 15:55:00,254.56,254.96,254.26,254.88,52844.0,254.56,254.96,254.26,254.88,52844.0
2021-03-16 09:30:00,256.67,257.96,255.44,256.12,29730.0,256.67,257.96,255.44,256.12,29730.0
2021-03-16 09:35:00,256.54,258.67,256.34,258.52,30817.0,256.54,258.67,256.34,258.52,30817.0
2021-03-16 09:40:00,258.67,259.77,257.51,258.39,25472.0,258.67,259.77,257.51,258.39,25472.0
2021-03-16 09:45:00,258.36,259.22,257.85,258.91,24867.0,258.36,259.22,257.85,258.91,24867.0
2021-03-16 09:50:00,258.92,259.46,257.59,258.45,12573.0,258.92,259.46,257.59,258.45,12573.0
2021-03-16 09:55:00,258.57,259.19,258.53,259.11,4872.0,258.57,259.19,258.53,259.11,4872.0
2021-03-16 10:00:00,259.32,259.65,258.72,259.26,7977.0,259.32,259.65,258.72,259.26,7977.0
2021-03-16 10:05:00,259.25,259.83,259.25,259.59,12919.0,259.25,259.83,259.25,259.59,12919.0
2021-03-16 10:10:00,259.59,259.94,259.02,259.24,8773.0,259.59,259.94,259.02,259.24,8773.0
2021-03-16 10:15:00,259.24,259.35,257.62,258.0,9726.0,259.24,259.35,257.62,258.0,9726.0
2021-03-16 10:20:00,258.0,258.89,258.0,258.28,9588.0,258.0,258.89,258.0,258.28,9588.0
2021-03-16 10:25:00,258.16,258.9,257.98,258.9,7480.0,258.16,258.9,257.98,258.9,7480.0
2021-03-16 10:30:00,258.91,259.35,258.73,258.73,6419.0,258.91,259.35,258.73,258.73,6419.0
2021-03-16 10:35:00,258.97,259.31,258.69,259.31,9237.0,258.97,259.31,258.69,259.31,9237.0
2021-03-16 10:40:00,259.12,259.22,258.23,258.8,8786.0,259.12,259.22,258.23,258.8,8786.0
2021-03-16 10:45:00,258.88,258.9,258.18,258.56,6866.0,258.88,258.9,258.18,258.56,6866.0
2021-03-16 10:50:00,258.68,259.82,258.68,259.5,11678.0,258.68,259.82,258.68,259.5,11678.0
2021-03-16 10:55:00,259.5,260.44,259.49,259.86,17296.0,259.5,260.44,259.49,259.86,17296.0
2021-03-16 11:00:00,259.41,259.87,259.0,259.78,7307.0,259.41,259.87,259.0,259.78,7307.0
2021-03-16 11:05:00,259.75,259.99,259.25,259.88,18909.0,259.75,259.99,259.25,259.88,18909.0
2021-03-16 11:10:00,259.85,260.11,259.69,259.96,6764.0,259.85,260.11,259.69,259.96,6764.0
2021-03-16 11:15:00,259.94,260.07,259.41,260.07,13433.0,259.94,260.07,259.41,260.07,13433.0
2021-03-16 11:20:00,259.94,260.4,259.91,260.32,5080.0,259.94,260.4,259.91,260.32,5080.0
2021-03-16 11:25:00,260.47,260.47,259.04,259.83,18461.0,260.47,260.47,259.04,259.83,18461.0
2021-03-16 11:30:00,259.97,260.12,259.65,259.77,13510.0,259.97,260.12,259.65,259.77,13510.0
2021-03-16 11:35:00,259.77,260.03,258.89,259.12,22917.0,259.77,260.03,258.89,259.12,22917.0
2021-03-16 11:40:00,259.37,259.55,259.28,259.42,10721.0,259.37,259.55,259.28,259.42,10721.0
2021-03-16 11:45:00,259.51,259.51,258.73,259.25,10325.0,259.51,259.51,258.73,259.25,10325.0
2021-03-16 11:50:00,259.23,259.92,258.82,259.54,9791.0,259.23,259.92,258.82,259.54,9791.0
2021-03-16 11:55:00,259.6,259.7,258.85,258.98,14233.0,259.6,259.7,258.85,258.98,14233.0
2021-03-16 12:00:00,258.96,259.36,258.86,258.98,8611.0,258.96,259.36,258.86,258.98,8611.0
2021-03-16 12:05:00,259.12,259.22,258.29,258.37,6331.0,259.12,259.22,258.29,258.37,6331.0
2021-03-16 12:10:00,258.2,258.28,257.1,257.23,9884.0,258.2,258.28,257.1,257.23,9884.0
2021-03-16 12:15:00,257.1,257.64,256.94,257.3,14212.0,257.1,257.64,256.94,257.3,14212.0
2021-03-16 12:20:00,257.43,257.73,256.67,256.71,7786.0,257.43,257.73,256.67,256.71,7786.0
2021-03-16 12:25:00,256.47,257.25,256.2,257.0,20466.0,256.47,257.25,256.2,257.0,20466.0
2021-03-16 12:30:00,256.83,257.99,256.83,257.64,7600.0,256.83,257.99,256.83,257.64,7600.0
2021-03-16 12:35:00,257.69,257.69,257.19,257.64,4450.0,257.69,257.69,257.19,257.64,4450.0
2021-03-16 12:40:00,257.61,258.25,257.61,258.07,3960.0,257.61,258.25,257.61,258.07,3960.0
2021-03-16 12:45:00,258.09,258.27,257.9,257.94,3659.0,258.09,258.27,257.9,257.94,3659.0
2021-03-16 12:50:00,257.73,257.81,257.4,257.63,6908.0,257.73,257.81,257.4,257.63,6908.0
2021-03-16 12:55:00,257.71,258.12,257.67,258.08,3739.0,257.71,258.12,257.67,258.08,3739.0
2021-03-16 13:00:00,258.01,258.07,257.45,258.0,5257.0,258.01,258.07,257.45,258.0,5257.0
2021-03-16 13:05:00,257.81,258.58,257.74,258.48,3925.0,257.81,258.58,257.74,258.48,3925.0
2021-03-16 13:10:00,258.56,258.6,258.11,258.11,5797.0,258.56,258.6,258.11,258.11,5797.0
2021-03-16 13:15:00,258.0,258.29,257.85,258.29,2725.0,258.0,258.29,257.85,258.29,2725.0
2021-03-16 13:20:00,258.23,258.3,257.91,258.21,5507.0,258.23,258.3,257.91,258.21,5507.0
2021-03-16 13:25:00,258.02,258.3,257.92,258.02,4279.0,258.02,258.3,257.92,258.02,4279.0
2021-03-16 13:30:00,258.0,258.2,257.85,257.98,10716.0,258.0,258.2,257.85,257.98,10716.0
2021-03-16 13:35:00,258.05,258.11,257.81,257.95,11622.0,258.05,258.11,257.81,257.95,11622.0
2021-03-16 13:40:00,258.0,258.1,257.64,257.64,3442.0,258.0,258.1,257.64,257.64,3442.0
2021-03-16 13:45:00,257.33,257.37,256.62,256.66,4317.0,257.33,257.37,256.62,256.66,4317.0
2021-03-16 13:50:00,256.75,256.84,256.45,256.52,7273.0,256.75,256.84,256.45,256.52,7273.0
2021-03-16 13:55:00,256.56,257.3,256.47,257.18,7150.0,256.56,257.3,256.47,257.18,7150.0
2021-03-16 14:00:00,257.27,257.55,257.21,257.38,7028.0,257.27,257.55,257.21,257.38,7028.0
2021-03-16 14:05:00,257.19,257.43,256.3,256.47,7180.0,257.19,257.43,256.3,256.47,7180.0
2021-03-16 14:10:00,256.59,256.86,256.34,256.73,5400.0,256.59,256.86,256.34,256.73,5400.0
2021-03-16 14:15:00,256.73,257.62,256.72,257.31,35006.0,256.73,257.62,256.72,257.31,35006.0
2021-03-16 14:20:00,257.28,257.35,256.07,256.2,4600.0,257.28,257.35,256.07,256.2,4600.0
2021-03-16 14:25:00,256.2,256.21,254.84,255.07,17928.0,256.2,256.21,254.84,255.07,17928.0
2021-03-16 14:30:00,255.07,255.58,254.98,255.0,6389.0,255.07,255.58,254.98,255.0,6389.0
2021-03-16 14:35:00,255.01,255.34,254.88,255.09,25932.0,255.01,255.34,254.88,255.09,25932.0
2021-03-16 14:40:00,255.09,255.21,254.75,254.83,17016.0,255.09,255.21,254.75,254.83,17016.0
2021-03-16 14:45:00,254.69,254.84,254.19,254.56,10841.0,254.69,254.84,254.19,254.56,10841.0
2021-03-16 14:50:00,254.48,254.91,254.44,254.62,6548.0,254.48,254.91,254.44,254.62,6548.0
2021-03-16 14:55:00,254.42,255.18,254.42,255.18,6020.0,254.42,255.18,254.42,255.18,6020.0
2021-03-16 15:00:00,255.12,255.34,254.83,255.14,10626.0,255.12,255.34,254.83,255.14,10626.0
2021-03-16 15:05:00,255.17,255.54,255.16,255.27,7451.0,255.17,255.54,255.16,255.27,7451.0
2021-03-16 15:10:00,255.32,255.48,255.21,255.3,5431.0,255.32,255.48,255.21,255.3,5431.0
2021-03-16 15:15:00,255.31,255.77,255.19,255.65,5666.0,255.31,255.77,255.19,255.65,5666.0
2021-03-16 15:20:00,255.76,256.37,255.63,256.2,8440.0,255.76,256.37,255.63,256.2,8440.0
2021-03-16 15:25:00,256.11,256.19,255.16,255.41,5356.0,256.11,256.19,255.16,255.41,5356.0
2021-03-16 15:30:00,255.39,256.28,255.39,256.24,15402.0,255.39,256.28,255.39,256.24,15402.0
2021-03-16 15:35:00,256.29,256.99,256.29,256.57,32681.0,256.29,256.99,256.29,256.57,32681.0
2021-03-16 15:40:00,256.57,256.85,256.02,256.24,12733.0,256.57,256.85,256.02,256.24,12733.0
2021-03-16 15:45:00,256.21,256.72,255.96,255.96,10937.0,256.21,256.72,255.96,255.96,10937.0
2021-03-16 15:50:00,256.07,257.16,256.0,256.89,39577.0,256.07,257.16,256.0,256.89,39577.0
2021-03-16 15:55:00,256.92,257.37,256.54,257.04,120661.0,256.92,257.37,256.54,257.04,120661.0
2021-03-17 09:30:00,253.76,254.41,250.49,251.86,21517.0,253.76,254.41,250.49,251.86,21517.0
2021-03-17 09:35:00,251.68,252.81,251.01,251.01,9552.0,251.68,252.81,251.01,251.01,9552.0
2021-03-17 09:40:00,251.59,255.0,251.25,254.59,14786.0,251.59,255.0,251.25,254.59,14786.0
2021-03-17 09:45:00,254.84,255.67,253.88,255.29,12314.0,254.84,255.67,253.88,255.29,12314.0
2021-03-17 09:50:00,255.12,256.71,254.68,255.09,7371.0,255.12,256.71,254.68,255.09,7371.0
2021-03-17 09:55:00,254.91,256.85,254.85,256.85,14124.0,254.91,256.85,254.85,256.85,14124.0
2021-03-17 10:00:00,256.73,257.41,255.98,256.9,10197.0,256.73,257.41,255.98,256.9,10197.0
2021-03-17 10:05:00,256.44,257.2,256.05,256.7,7680.0,256.44,257.2,256.05,256.7,7680.0
2021-03-17 10:10:00,256.44,257.47,256.29,257.29,36665.0,256.44,257.47,256.29,257.29,36665.0
2021-03-17 10:15:00,256.92,257.08,256.5,257.08,3505.0,256.92,257.08,256.5,257.08,3505.0
2021-03-17 10:20:00,256.9,257.26,256.66,257.09,6801.0,256.9,257.26,256.66,257.09,6801.0
2021-03-17 10:25:00,257.23,257.3,256.11,256.87,7814.0,257.23,257.3,256.11,256.87,7814.0
2021-03-17 10:30:00,256.01,256.25,255.42,255.91,3033.0,256.01,256.25,255.42,255.91,3033.0
2021-03-17 10:35:00,256.23,256.5,255.98,255.98,3667.0,256.23,256.5,255.98,255.98,3667.0
2021-03-17 10:40:00,256.2,256.2,254.58,254.95,2665.0,256.2,256.2,254.58,254.95,2665.0
2021-03-17 10:45:00,254.47,254.97,254.15,254.42,13376.0,254.47,254.97,254.15,254.42,13376.0
2021-03-17 10:50:00,254.25,255.27,254.1,255.27,3602.0,254.25,255.27,254.1,255.27,3602.0
2021-03-17 10:55:00,255.31,255.49,254.92,255.08,1586.0,255.31,255.49,254.92,255.08,1586.0
2021-03-17 11:00:00,255.22,255.22,253.86,254.03,6843.0,255.22,255.22,253.86,254.03,6843.0
2021-03-17 11:05:00,254.64,254.96,254.35,254.49,5092.0,254.64,254.96,254.35,254.49,5092.0
2021-03-17 11:10:00,254.47,255.39,254.23,255.09,4691.0,254.47,255.39,254.23,255.09,4691.0
2021-03-17 11:15:00,254.88,255.45,254.28,255.45,2229.0,254.88,255.45,254.28,255.45,2229.0
2021-03-17 11:20:00,255.36,255.75,255.35,255.65,3914.0,255.36,255.75,255.35,255.65,3914.0
2021-03-17 11:25:00,255.34,255.7,254.94,255.55,2430.0,255.34,255.7,254.94,255.55,2430.0
2021-03-17 11:30:00,255.39,255.56,254.74,254.95,7512.0,255.39,255.56,254.74,254.95,7512.0
2021-03-17 11:35:00,254.92,255.2,253.78,254.09,5605.0,254.92,255.2,253.78,254.09,5605.0
2021-03-17 11:40:00,254.07,254.29,252.99,253.9,7507.0,254.07,254.29,252.99,253.9,7507.0
2021-03-17 11:45:00,254.08,254.78,253.75,254.78,2099.0,254.08,254.78,253.75,254.78,2099.0
2021-03-17 11:50:00,254.76,255.18,254.75,254.93,5268.0,254.76,255.18,254.75,254.93,5268.0
2021-03-17 11:55:00,254.95,254.95,254.08,254.09,2807.0,254.95,254.95,254.08,254.09,2807.0
2021-03-17 12:00:00,253.95,254.23,253.34,253.34,5050.0,253.95,254.23,253.34,253.34,5050.0
2021-03-17 12:05:00,253.28,254.08,253.26,253.87,2200.0,253.28,254.08,253.26,253.87,2200.0
2021-03-17 12:10:00,253.92,254.38,253.77,254.29,2000.0,253.92,254.38,253.77,254.29,2000.0
2021-03-17 12:15:00,254.45,255.24,254.45,255.24,1800.0,254.45,255.24,254.45,255.24,1800.0
2021-03-17 12:20:00,255.07,255.49,254.93,255.17,3268.0,255.07,255.49,254.93,255.17,3268.0
2021-03-17 12:25:00,255.17,255.47,255.05,255.05,12200.0,255.17,255.47,255.05,255.05,12200.0
2021-03-17 12:30:00,255.0,255.07,254.52,255.07,1200.0,255.0,255.07,254.52,255.07,1200.0
2021-03-17 12:35:00,254.53,254.69,254.17,254.46,2100.0,254.53,254.69,254.17,254.46,2100.0
2021-03-17 12:40:00,254.59,254.6,253.75,253.75,2100.0,254.59,254.6,253.75,253.75,2100.0
2021-03-17 12:45:00,253.94,254.46,253.94,254.29,1379.0,253.94,254.46,253.94,254.29,1379.0
2021-03-17 12:50:00,254.34,254.39,254.12,254.16,1371.0,254.34,254.39,254.12,254.16,1371.0
2021-03-17 12:55:00,254.18,254.22,252.55,252.8,6439.0,254.18,254.22,252.55,252.8,6439.0
2021-03-17 13:00:00,252.78,253.02,252.43,252.96,7445.0,252.78,253.02,252.43,252.96,7445.0
2021-03-17 13:05:00,252.92,253.11,252.75,253.0,5337.0,252.92,253.11,252.75,253.0,5337.0
2021-03-17 13:10:00,253.06,253.11,252.76,252.79,2250.0,253.06,253.11,252.76,252.79,2250.0
2021-03-17 13:15:00,252.94,254.08,252.6,254.08,7606.0,252.94,254.08,252.6,254.08,7606.0
2021-03-17 13:20:00,254.07,254.17,253.59,254.08,7786.0,254.07,254.17,253.59,254.08,7786.0
2021-03-17 13:25:00,253.97,254.14,253.73,254.14,3191.0,253.97,254.14,253.73,254.14,3191.0
2021-03-17 13:30:00,254.14,254.14,253.42,253.51,4140.0,254.14,254.14,253.42,253.51,4140.0
2021-03-17 13:35:00,253.99,254.13,253.93,253.95,2450.0,253.99,254.13,253.93,253.95,2450.0
2021-03-17 13:40:00,253.95,254.02,253.8,253.96,5563.0,253.95,254.02,253.8,253.96,5563.0
2021-03-17 13:45:00,254.02,254.13,253.59,253.79,3464.0,254.02,254.13,253.59,253.79,3464.0
2021-03-17 13:50:00,253.77,253.77,253.24,253.35,2400.0,253.77,253.77,253.24,253.35,2400.0
2021-03-17 13:55:00,253.32,253.69,253.31,253.69,4997.0,253.32,253.69,253.31,253.69,4997.0
2021-03-17 14:00:00,253.89,257.43,253.8,256.56,33469.0,253.89,257.43,253.8,256.56,33469.0
2021-03-17 14:05:00,256.65,257.44,256.65,257.02,8982.0,256.65,257.44,256.65,257.02,8982.0
2021-03-17 14:10:00,257.28,259.16,257.28,259.16,8992.0,257.28,259.16,257.28,259.16,8992.0
2021-03-17 14:15:00,259.06,259.06,257.89,258.47,11751.0,259.06,259.06,257.89,258.47,11751.0
2021-03-17 14:20:00,258.31,258.59,257.91,258.11,8907.0,258.31,258.59,257.91,258.11,8907.0
2021-03-17 14:25:00,258.24,258.38,257.3,257.3,21452.0,258.24,258.38,257.3,257.3,21452.0
2021-03-17 14:30:00,257.5,257.71,257.18,257.65,8964.0,257.5,257.71,257.18,257.65,8964.0
2021-03-17 14:35:00,257.78,259.63,257.54,259.49,8028.0,257.78,259.63,257.54,259.49,8028.0
2021-03-17 14:40:00,259.59,261.77,259.54,261.77,18246.0,259.59,261.77,259.54,261.77,18246.0
2021-03-17 14:45:00,261.76,261.99,260.95,261.44,12439.0,261.76,261.99,260.95,261.44,12439.0
2021-03-17 14:50:00,261.36,262.0,260.99,261.62,14119.0,261.36,262.0,260.99,261.62,14119.0
2021-03-17 14:55:00,261.66,262.37,260.79,262.37,19141.0,261.66,262.37,260.79,262.37,19141.0
2021-03-17 15:00:00,262.59,262.88,261.75,262.57,10688.0,262.59,262.88,261.75,262.57,10688.0
2021-03-17 15:05:00,262.57,263.28,262.47,262.63,25200.0,262.57,263.28,262.47,262.63,25200.0
2021-03-17 15:10:00,262.63,262.78,262.03,262.31,11177.0,262.63,262.78,262.03,262.31,11177.0
2021-03-17 15:15:00,262.45,262.49,261.95,262.02,8344.0,262.45,262.49,261.95,262.02,8344.0
2021-03-17 15:20:00,262.04,262.04,261.28,261.44,10064.0,262.04,262.04,261.28,261.44,10064.0
2021-03-17 15:25:00,261.48,261.93,261.23,261.34,11531.0,261.48,261.93,261.23,261.34,11531.0
2021-03-17 15:30:00,261.15,262.17,261.15,262.06,17542.0,261.15,262.17,261.15,262.06,17542.0
2021-03-17 15:35:00,261.93,261.94,260.53,260.53,23189.0,261.93,261.94,260.53,260.53,23189.0
2021-03-17 15:40:00,260.49,260.71,260.18,260.45,36555.0,260.49,260.71,260.18,260.45,36555.0
2021-03-17 15:45:00,260.41,261.23,260.37,261.23,38319.0,260.41,261.23,260.37,261.23,38319.0
2021-03-17 15:50:00,260.94,261.48,259.82,260.08,47105.0,260.94,261.48,259.82,260.08,47105.0
2021-03-17 15:55:00,260.16,261.11,259.73,260.85,96315.0,260.16,261.11,259.73,260.85,96315.0
2021-03-18 09:30:00,254.28,255.5,254.0,255.43,21444.0,254.28,255.5,254.0,255.43,21444.0
2021-03-18 09:35:00,255.16,256.93,254.66,256.76,33657.0,255.16,256.93,254.66,256.76,33657.0
2021-03-18 09:40:00,256.52,256.96,253.97,254.28,12429.0,256.52,256.96,253.97,254.28,12429.0
2021-03-18 09:45:00,253.93,254.94,253.51,254.53,4912.0,253.93,254.94,253.51,254.53,4912.0
2021-03-18 09:50:00,255.01,256.74,255.01,256.56,3039.0,255.01,256.74,255.01,256.56,3039.0
2021-03-18 09:55:00,256.12,257.4,255.76,256.43,18003.0,256.12,257.4,255.76,256.43,18003.0
2021-03-18 10:00:00,255.91,255.91,254.59,255.24,5436.0,255.91,255.91,254.59,255.24,5436.0
2021-03-18 10:05:00,255.06,255.06,253.4,254.17,8628.0,255.06,255.06,253.4,254.17,8628.0
2021-03-18 10:10:00,254.0,254.34,252.84,253.09,13722.0,254.0,254.34,252.84,253.09,13722.0
2021-03-18 10:15:00,253.05,253.91,252.62,253.82,15785.0,253.05,253.91,252.62,253.82,15785.0
2021-03-18 10:20:00,253.77,254.86,253.64,254.48,21768.0,253.77,254.86,253.64,254.48,21768.0
2021-03-18 10:25:00,254.83,255.63,254.81,255.63,7797.0,254.83,255.63,254.81,255.63,7797.0
2021-03-18 10:30:00,255.47,255.47,254.53,254.78,4532.0,255.47,255.47,254.53,254.78,4532.0
2021-03-18 10:35:00,254.76,256.26,254.74,256.07,11200.0,254.76,256.26,254.74,256.07,11200.0
2021-03-18 10:40:00,256.05,256.25,255.27,255.28,4533.0,256.05,256.25,255.27,255.28,4533.0
2021-03-18 10:45:00,255.12,255.3,254.73,255.3,5518.0,255.12,255.3,254.73,255.3,5518.0
2021-03-18 10:50:00,254.88,255.64,254.55,255.55,13850.0,254.88,255.64,254.55,255.55,13850.0
2021-03-18 10:55:00,255.3,255.87,255.1,255.71,9869.0,255.3,255.87,255.1,255.71,9869.0
2021-03-18 11:00:00,255.87,256.13,255.68,255.75,13533.0,255.87,256.13,255.68,255.75,13533.0
2021-03-18 11:05:00,255.76,256.24,255.71,256.12,10890.0,255.76,256.24,255.71,256.12,10890.0
2021-03-18 11:10:00,256.13,256.15,255.26,255.34,15146.0,256.13,256.15,255.26,255.34,15146.0
2021-03-18 11:15:00,255.18,255.51,255.04,255.38,6253.0,255.18,255.51,255.04,255.38,6253.0
2021-03-18 11:20:00,255.32,255.8,255.31,255.57,4100.0,255.32,255.8,255.31,255.57,4100.0
2021-03-18 11:25:00,255.25,255.94,255.08,255.9,3438.0,255.25,255.94,255.08,255.9,3438.0
2021-03-18 11:30:00,255.98,256.12,255.02,255.09,27751.0,255.98,256.12,255.02,255.09,27751.0
2021-03-18 11:35:00,254.74,255.16,254.66,255.05,8245.0,254.74,255.16,254.66,255.05,8245.0
2021-03-18 11:40:00,255.1,255.25,254.81,255.02,8392.0,255.1,255.25,254.81,255.02,8392.0
2021-03-18 11:45:00,255.06,255.14,254.63,255.0,5694.0,255.06,255.14,254.63,255.0,5694.0
2021-03-18 11:50:00,254.82,255.13,254.0,254.26,3570.0,254.82,255.13,254.0,254.26,3570.0
2021-03-18 11:55:00,254.31,254.64,253.8,254.64,4444.0,254.31,254.64,253.8,254.64,4444.0
2021-03-18 12:00:00,254.46,255.0,254.26,255.0,7647.0,254.46,255.0,254.26,255.0,7647.0
2021-03-18 12:05:00,254.9,255.47,254.77,255.16,6466.0,254.9,255.47,254.77,255.16,6466.0
2021-03-18 12:10:00,255.09,255.58,255.03,255.53,10357.0,255.09,255.58,255.03,255.53,10357.0
2021-03-18 12:15:00,255.54,255.55,254.9,254.9,31207.0,255.54,255.55,254.9,254.9,31207.0
2021-03-18 12:20:00,254.84,255.21,254.66,255.0,5197.0,254.84,255.21,254.66,255.0,5197.0
2021-03-18 12:25:00,254.98,255.63,254.97,255.55,5066.0,254.98,255.63,254.97,255.55,5066.0
2021-03-18 12:30:00,255.53,255.57,254.91,255.07,4213.0,255.53,255.57,254.91,255.07,4213.0
2021-03-18 12:35:00,254.84,254.91,254.44,254.79,3245.0,254.84,254.91,254.44,254.79,3245.0
2021-03-18 12:40:00,254.56,254.7,254.46,254.5,2559.0,254.56,254.7,254.46,254.5,2559.0
2021-03-18 12:45:00,254.63,254.7,254.16,254.38,3702.0,254.63,254.7,254.16,254.38,3702.0
2021-03-18 12:50:00,254.52,254.52,253.98,253.98,2668.0,254.52,254.52,253.98,253.98,2668.0
2021-03-18 12:55:00,254.03,254.17,252.79,253.07,10647.0,254.03,254.17,252.79,253.07,10647.0
2021-03-18 13:00:00,253.15,254.11,253.15,253.97,6749.0,253.15,254.11,253.15,253.97,6749.0
2021-03-18 13:05:00,253.97,254.15,253.67,253.93,8000.0,253.97,254.15,253.67,253.93,8000.0
2021-03-18 13:10:00,253.89,254.03,253.84,254.03,2200.0,253.89,254.03,253.84,254.03,2200.0
2021-03-18 13:15:00,254.02,255.16,254.0,255.16,10087.0,254.02,255.16,254.0,255.16,10087.0
2021-03-18 13:20:00,255.03,255.46,254.91,254.96,9623.0,255.03,255.46,254.91,254.96,9623.0
2021-03-18 13:25:00,254.97,255.24,254.84,255.06,7546.0,254.97,255.24,254.84,255.06,7546.0
2021-03-18 13:30:00,255.01,255.03,254.54,254.79,2986.0,255.01,255.03,254.54,254.79,2986.0
2021-03-18 13:35:00,254.78,255.11,254.5,254.89,3466.0,254.78,255.11,254.5,254.89,3466.0
2021-03-18 13:40:00,254.88,255.3,254.79,255.05,3896.0,254.88,255.3,254.79,255.05,3896.0
2021-03-18 13:45:00,255.15,255.19,254.64,255.11,3778.0,255.15,255.19,254.64,255.11,3778.0
2021-03-18 13:50:00,255.09,255.41,255.09,255.33,4637.0,255.09,255.41,255.09,255.33,4637.0
2021-03-18 13:55:00,255.49,255.55,255.28,255.46,4079.0,255.49,255.55,255.28,255.46,4079.0
2021-03-18 14:00:00,255.56,255.56,254.76,255.04,4250.0,255.56,255.56,254.76,255.04,4250.0
2021-03-18 14:05:00,255.02,255.25,254.84,254.99,4260.0,255.02,255.25,254.84,254.99,4260.0
2021-03-18 14:10:00,255.11,255.23,254.6,254.61,12170.0,255.11,255.23,254.6,254.61,12170.0
2021-03-18 14:15:00,254.64,254.72,254.45,254.64,9604.0,254.64,254.72,254.45,254.64,9604.0
2021-03-18 14:20:00,254.64,254.64,253.99,253.99,3254.0,254.64,254.64,253.99,253.99,3254.0
2021-03-18 14:25:00,253.9,254.18,253.44,253.54,5024.0,253.9,254.18,253.44,253.54,5024.0
2021-03-18 14:30:00,253.36,253.84,252.87,253.13,4061.0,253.36,253.84,252.87,253.13,4061.0
2021-03-18 14:35:00,253.0,253.24,252.63,253.06,5500.0,253.0,253.24,252.63,253.06,5500.0
2021-03-18 14:40:00,252.87,253.01,252.0,252.19,10492.0,252.87,253.01,252.0,252.19,10492.0
2021-03-18 14:45:00,252.3,252.93,252.19,252.79,6324.0,252.3,252.93,252.19,252.79,6324.0
2021-03-18 14:50:00,253.04,253.13,252.54,252.94,5460.0,253.04,253.13,252.54,252.94,5460.0
2021-03-18 14:55:00,252.96,253.16,252.75,252.79,2957.0,252.96,253.16,252.75,252.79,2957.0
2021-03-18 15:00:00,252.57,252.74,252.38,252.52,5646.0,252.57,252.74,252.38,252.52,5646.0
2021-03-18 15:05:00,252.5,252.66,252.0,252.46,7417.0,252.5,252.66,252.0,252.46,7417.0
2021-03-18 15:10:00,252.66,253.05,252.31,252.35,41581.0,252.66,253.05,252.31,252.35,41581.0
2021-03-18 15:15:00,252.3,252.3,251.72,251.82,5700.0,252.3,252.3,251.72,251.82,5700.0
2021-03-18 15:20:00,251.94,252.11,251.46,251.46,4388.0,251.94,252.11,251.46,251.46,4388.0
2021-03-18 15:25:00,251.63,252.06,251.27,251.95,12683.0,251.63,252.06,251.27,251.95,12683.0
2021-03-18 15:30:00,251.88,251.98,251.17,251.17,4406.0,251.88,251.98,251.17,251.17,4406.0
2021-03-18 15:35:00,251.33,251.5,250.86,250.86,9754.0,251.33,251.5,250.86,250.86,9754.0
2021-03-18 15:40:00,250.83,250.98,249.71,249.74,33101.0,250.83,250.98,249.71,249.74,33101.0
2021-03-18 15:45:00,249.76,249.96,249.21,249.24,17182.0,249.76,249.96,249.21,249.24,17182.0
2021-03-18 15:50:00,249.16,249.61,248.49,248.75,51372.0,249.16,249.61,248.49,248.75,51372.0
2021-03-18 15:55:00,248.88,249.94,248.88,249.07,117060.0,248.88,249.94,248.88,249.07,117060.0
2021-03-19 09:30:00,250.11,253.03,249.75,252.5,80297.0,250.11,253.03,249.75,252.5,80297.0
2021-03-19 09:35:00,252.11,253.25,251.97,252.19,12687.0,252.11,253.25,251.97,252.19,12687.0
2021-03-19 09:40:00,252.05,252.05,250.03,250.33,20941.0,252.05,252.05,250.03,250.33,20941.0
2021-03-19 09:45:00,250.29,251.69,250.22,251.69,15064.0,250.29,251.69,250.22,251.69,15064.0
2021-03-19 09:50:00,251.62,253.43,251.62,252.81,13091.0,251.62,253.43,251.62,252.81,13091.0
2021-03-19 09:55:00,253.1,254.18,252.8,253.7,7633.0,253.1,254.18,252.8,253.7,7633.0
2021-03-19 10:00:00,253.27,253.48,250.02,250.02,6059.0,253.27,253.48,250.02,250.02,6059.0
2021-03-19 10:05:00,250.29,250.43,249.0,249.38,6705.0,250.29,250.43,249.0,249.38,6705.0
2021-03-19 10:10:00,249.01,249.45,247.97,249.44,4631.0,249.01,249.45,247.97,249.44,4631.0
2021-03-19 10:15:00,249.26,249.88,249.16,249.86,10760.0,249.26,249.88,249.16,249.86,10760.0
2021-03-19 10:20:00,249.99,251.61,249.97,251.25,4425.0,249.99,251.61,249.97,251.25,4425.0
2021-03-19 10:25:00,251.4,251.77,250.5,250.5,6150.0,251.4,251.77,250.5,250.5,6150.0
2021-03-19 10:30:00,250.5,250.96,250.09,250.14,6372.0,250.5,250.96,250.09,250.14,6372.0
2021-03-19 10:35:00,250.29,251.92,250.29,251.55,3324.0,250.29,251.92,250.29,251.55,3324.0
2021-03-19 10:40:00,251.51,252.97,251.51,252.31,4413.0,251.51,252.97,251.51,252.31,4413.0
2021-03-19 10:45:00,252.16,252.4,251.64,251.64,2502.0,252.16,252.4,251.64,251.64,2502.0
2021-03-19 10:50:00,251.36,252.85,251.2,252.54,3500.0,251.36,252.85,251.2,252.54,3500.0
2021-03-19 10:55:00,252.86,253.1,251.56,252.69,7563.0,252.86,253.1,251.56,252.69,7563.0
2021-03-19 11:00:00,252.79,253.14,252.35,252.98,4342.0,252.79,253.14,252.35,252.98,4342.0
2021-03-19 11:05:00,252.8,253.1,252.53,253.02,4514.0,252.8,253.1,252.53,253.02,4514.0
2021-03-19 11:10:00,252.57,253.0,252.4,252.93,3800.0,252.57,253.0,252.4,252.93,3800.0
2021-03-19 11:15:00,252.89,253.79,252.73,252.75,3898.0,252.89,253.79,252.73,252.75,3898.0
2021-03-19 11:20:00,253.06,253.26,252.57,252.74,3150.0,253.06,253.26,252.57,252.74,3150.0
2021-03-19 11:25:00,251.58,252.37,251.57,252.37,3763.0,251.58,252.37,251.57,252.37,3763.0
2021-03-19 11:30:00,252.71,252.72,252.17,252.7,2750.0,252.71,252.72,252.17,252.7,2750.0
2021-03-19 11:35:00,252.7,253.32,252.48,253.18,4994.0,252.7,253.32,252.48,253.18,4994.0
2021-03-19 11:40:00,253.34,253.59,253.27,253.58,1200.0,253.34,253.59,253.27,253.58,1200.0
2021-03-19 11:45:00,253.48,253.76,253.27,253.59,2135.0,253.48,253.76,253.27,253.59,2135.0
2021-03-19 11:50:00,253.28,254.61,252.7,254.61,2330.0,253.28,254.61,252.7,254.61,2330.0
2021-03-19 11:55:00,254.48,254.48,253.98,254.4,3382.0,254.48,254.48,253.98,254.4,3382.0
2021-03-19 12:00:00,254.38,254.86,254.26,254.56,15467.0,254.38,254.86,254.26,254.56,15467.0
2021-03-19 12:05:00,254.69,254.92,254.34,254.81,13282.0,254.69,254.92,254.34,254.81,13282.0
2021-03-19 12:10:00,254.81,254.82,254.06,254.75,4432.0,254.81,254.82,254.06,254.75,4432.0
2021-03-19 12:15:00,254.7,254.94,254.39,254.54,5662.0,254.7,254.94,254.39,254.54,5662.0
2021-03-19 12:20:00,254.29,254.71,253.9,254.68,12611.0,254.29,254.71,253.9,254.68,12611.0
2021-03-19 12:25:00,254.45,254.7,254.14,254.56,6002.0,254.45,254.7,254.14,254.56,6002.0
2021-03-19 12:30:00,254.7,255.0,254.58,255.0,3617.0,254.7,255.0,254.58,255.0,3617.0
2021-03-19 12:35:00,255.05,255.18,254.71,254.87,2033.0,255.05,255.18,254.71,254.87,2033.0
2021-03-19 12:40:00,254.78,255.38,254.78,255.18,3569.0,254.78,255.38,254.78,255.18,3569.0
2021-03-19 12:45:00,255.05,255.59,255.05,255.58,4162.0,255.05,255.59,255.05,255.58,4162.0
2021-03-19 12:50:00,255.64,255.7,255.41,255.59,5855.0,255.64,255.7,255.41,255.59,5855.0
2021-03-19 12:55:00,255.46,255.5,255.05,255.05,3327.0,255.46,255.5,255.05,255.05,3327.0
2021-03-19 13:00:00,255.09,255.29,254.36,254.36,6660.0,255.09,255.29,254.36,254.36,6660.0
2021-03-19 13:05:00,254.53,254.64,253.83,254.43,4800.0,254.53,254.64,253.83,254.43,4800.0
2021-03-19 13:10:00,254.43,254.67,254.24,254.64,2300.0,254.43,254.67,254.24,254.64,2300.0
2021-03-19 13:15:00,254.93,255.19,254.63,254.74,2560.0,254.93,255.19,254.63,254.74,2560.0
2021-03-19 13:20:00,254.77,254.77,254.52,254.73,2151.0,254.77,254.77,254.52,254.73,2151.0
2021-03-19 13:25:00,254.74,254.97,254.48,254.86,4084.0,254.74,254.97,254.48,254.86,4084.0
2021-03-19 13:30:00,255.0,255.2,254.48,254.73,3142.0,255.0,255.2,254.48,254.73,3142.0
2021-03-19 13:35:00,254.79,255.07,254.59,255.0,4572.0,254.79,255.07,254.59,255.0,4572.0
2021-03-19 13:40:00,254.92,255.07,254.26,254.35,8500.0,254.92,255.07,254.26,254.35,8500.0
2021-03-19 13:45:00,254.32,254.49,254.11,254.11,6170.0,254.32,254.49,254.11,254.11,6170.0
2021-03-19 13:50:00,254.26,254.59,254.11,254.59,3905.0,254.26,254.59,254.11,254.59,3905.0
2021-03-19 13:55:00,254.41,254.41,253.56,253.77,2650.0,254.41,254.41,253.56,253.77,2650.0
2021-03-19 14:00:00,253.91,253.92,253.35,253.68,4740.0,253.91,253.92,253.35,253.68,4740.0
2021-03-19 14:05:00,253.88,254.22,252.9,252.9,2903.0,253.88,254.22,252.9,252.9,2903.0
2021-03-19 14:10:00,253.06,253.3,252.83,253.23,2748.0,253.06,253.3,252.83,253.23,2748.0
2021-03-19 14:15:00,253.2,253.21,252.55,252.55,3193.0,253.2,253.21,252.55,252.55,3193.0
2021-03-19 14:20:00,252.63,252.86,252.4,252.76,4016.0,252.63,252.86,252.4,252.76,4016.0
2021-03-19 14:25:00,252.68,253.2,252.61,253.16,1913.0,252.68,253.2,252.61,253.16,1913.0
2021-03-19 14:30:00,253.23,253.85,253.01,253.68,2800.0,253.23,253.85,253.01,253.68,2800.0
2021-03-19 14:35:00,253.57,254.16,253.57,253.73,15108.0,253.57,254.16,253.57,253.73,15108.0
2021-03-19 14:40:00,253.52,253.69,252.7,252.7,11130.0,253.52,253.69,252.7,252.7,11130.0
2021-03-19 14:45:00,252.72,253.22,252.45,253.18,5362.0,252.72,253.22,252.45,253.18,5362.0
2021-03-19 14:50:00,253.1,253.29,252.37,252.37,4304.0,253.1,253.29,252.37,252.37,4304.0
2021-03-19 14:55:00,252.31,253.32,252.31,253.32,5204.0,252.31,253.32,252.31,253.32,5204.0
2021-03-19 15:00:00,253.42,253.44,252.76,252.8,3210.0,253.42,253.44,252.76,252.8,3210.0
2021-03-19 15:05:00,252.88,252.94,252.49,252.68,5160.0,252.88,252.94,252.49,252.68,5160.0
2021-03-19 15:10:00,252.51,252.8,252.33,252.42,3596.0,252.51,252.8,252.33,252.42,3596.0
2021-03-19 15:15:00,252.41,252.7,252.24,252.36,4844.0,252.41,252.7,252.24,252.36,4844.0
2021-03-19 15:20:00,252.37,252.53,252.17,252.44,8056.0,252.37,252.53,252.17,252.44,8056.0
2021-03-19 15:25:00,252.39,252.64,251.92,252.1,6905.0,252.39,252.64,251.92,252.1,6905.0
2021-03-19 15:30:00,252.09,252.1,251.73,252.05,9363.0,252.09,252.1,251.73,252.05,9363.0
2021-03-19 15:35:00,251.97,252.28,251.64,251.64,4336.0,251.97,252.28,251.64,251.64,4336.0
2021-03-19 15:40:00,251.8,252.23,251.77,252.04,9782.0,251.8,252.23,251.77,252.04,9782.0
2021-03-19 15:45:00,252.1,252.18,251.54,252.17,15028.0,252.1,252.18,251.54,252.17,15028.0
2021-03-19 15:50:00,252.26,252.62,251.6,251.66,41308.0,252.26,252.62,251.6,251.66,41308.0
2021-03-19 15:55:00,251.67,251.91,251.0,251.22,56913.0,251.67,251.91,251.0,251.22,56913.0
2021-03-22 09:30:00,251.33,256.82,251.33,255.02,42446.0,251.33,256.82,251.33,255.02,42446.0
2021-03-22 09:35:00,255.0,256.98,255.0,256.65,15616.0,255.0,256.98,255.0,256.65,15616.0
2021-03-22 09:40:00,256.57,257.0,255.59,255.59,5400.0,256.57,257.0,255.59,255.59,5400.0
2021-03-22 09:45:00,255.93,256.8,255.56,256.77,12397.0,255.93,256.8,255.56,256.77,12397.0
2021-03-22 09:50:00,256.8,258.3,256.8,257.69,21852.0,256.8,258.3,256.8,257.69,21852.0
2021-03-22 09:55:00,257.5,257.71,256.98,257.52,5139.0,257.5,257.71,256.98,257.52,5139.0
2021-03-22 10:00:00,257.53,258.04,257.03,257.12,9985.0,257.53,258.04,257.03,257.12,9985.0
2021-03-22 10:05:00,257.19,257.7,256.46,256.66,7936.0,257.19,257.7,256.46,256.66,7936.0
2021-03-22 10:10:00,256.66,257.15,255.72,256.13,9756.0,256.66,257.15,255.72,256.13,9756.0
2021-03-22 10:15:00,256.01,256.4,255.34,256.16,4680.0,256.01,256.4,255.34,256.16,4680.0
2021-03-22 10:20:00,256.29,257.08,256.29,257.08,2610.0,256.29,257.08,256.29,257.08,2610.0
2021-03-22 10:25:00,256.91,258.05,256.9,257.66,5773.0,256.91,258.05,256.9,257.66,5773.0
2021-03-22 10:30:00,257.59,257.59,256.88,256.88,4519.0,257.59,257.59,256.88,256.88,4519.0
2021-03-22 10:35:00,257.06,257.95,256.59,257.95,7486.0,257.06,257.95,256.59,257.95,7486.0
2021-03-22 10:40:00,257.79,257.93,257.31,257.51,6054.0,257.79,257.93,257.31,257.51,6054.0
2021-03-22 10:45:00,257.53,258.38,257.53,258.2,4085.0,257.53,258.38,257.53,258.2,4085.0
2021-03-22 10:50:00,258.2,258.85,258.2,258.83,4171.0,258.2,258.85,258.2,258.83,4171.0
2021-03-22 10:55:00,258.73,258.96,258.17,258.62,10533.0,258.73,258.96,258.17,258.62,10533.0
2021-03-22 11:00:00,258.5,258.63,257.97,258.22,10692.0,258.5,258.63,257.97,258.22,10692.0
2021-03-22 11:05:00,258.22,258.28,257.49,257.69,5683.0,258.22,258.28,257.49,257.69,5683.0
2021-03-22 11:10:00,257.71,258.48,257.71,258.34,5347.0,257.71,258.48,257.71,258.34,5347.0
2021-03-22 11:15:00,258.48,258.91,258.38,258.68,3045.0,258.48,258.91,258.38,258.68,3045.0
2021-03-22 11:20:00,258.8,259.83,258.8,259.83,6309.0,258.8,259.83,258.8,259.83,6309.0
2021-03-22 11:25:00,259.79,259.8,259.39,259.42,4519.0,259.79,259.8,259.39,259.42,4519.0
2021-03-22 11:30:00,259.45,259.85,259.44,259.57,2000.0,259.45,259.85,259.44,259.57,2000.0
2021-03-22 11:35:00,259.57,259.61,258.74,258.94,4130.0,259.57,259.61,258.74,258.94,4130.0
2021-03-22 11:40:00,259.03,259.08,258.18,258.41,11917.0,259.03,259.08,258.18,258.41,11917.0
2021-03-22 11:45:00,258.38,259.01,257.95,258.81,6614.0,258.38,259.01,257.95,258.81,6614.0
2021-03-22 11:50:00,258.65,259.3,258.65,258.93,7403.0,258.65,259.3,258.65,258.93,7403.0
2021-03-22 11:55:00,258.85,258.85,257.88,258.18,5312.0,258.85,258.85,257.88,258.18,5312.0
2021-03-22 12:00:00,258.25,258.58,258.22,258.57,3608.0,258.25,258.58,258.22,258.57,3608.0
2021-03-22 12:05:00,258.56,258.85,258.55,258.79,2454.0,258.56,258.85,258.55,258.79,2454.0
2021-03-22 12:10:00,258.84,259.16,258.74,258.8,5501.0,258.84,259.16,258.74,258.8,5501.0
2021-03-22 12:15:00,258.96,259.08,258.59,258.59,4151.0,258.96,259.08,258.59,258.59,4151.0
2021-03-22 12:20:00,258.66,259.09,258.66,258.94,8262.0,258.66,259.09,258.66,258.94,8262.0
2021-03-22 12:25:00,259.15,259.42,259.08,259.31,5417.0,259.15,259.42,259.08,259.31,5417.0
2021-03-22 12:30:00,259.12,259.46,258.94,259.16,4061.0,259.12,259.46,258.94,259.16,4061.0
2021-03-22 12:35:00,259.18,259.22,258.78,258.95,3474.0,259.18,259.22,258.78,258.95,3474.0
2021-03-22 12:40:00,258.86,259.34,258.78,259.34,4651.0,258.86,259.34,258.78,259.34,4651.0
2021-03-22 12:45:00,259.32,259.48,259.15,259.28,4020.0,259.32,259.48,259.15,259.28,4020.0
2021-03-22 12:50:00,259.18,259.2,258.81,258.89,6022.0,259.18,259.2,258.81,258.89,6022.0
2021-03-22 12:55:00,258.86,259.39,258.86,259.09,4586.0,258.86,259.39,258.86,259.09,4586.0
2021-03-22 13:00:00,259.0,259.06,258.39,258.39,4391.0,259.0,259.06,258.39,258.39,4391.0
2021-03-22 13:05:00,258.39,258.5,258.0,258.15,3287.0,258.39,258.5,258.0,258.15,3287.0
2021-03-22 13:10:00,257.99,258.46,257.98,258.29,4950.0,257.99,258.46,257.98,258.29,4950.0
2021-03-22 13:15:00,258.14,258.66,258.14,258.48,4329.0,258.14,258.66,258.14,258.48,4329.0
2021-03-22 13:20:00,258.2,258.5,258.2,258.38,1800.0,258.2,258.5,258.2,258.38,1800.0
2021-03-22 13:25:00,258.28,258.38,257.75,257.95,4470.0,258.28,258.38,257.75,257.95,4470.0
2021-03-22 13:30:00,257.95,258.19,257.77,258.16,10016.0,257.95,258.19,257.77,258.16,10016.0
2021-03-22 13:35:00,258.18,258.18,257.93,258.16,3066.0,258.18,258.18,257.93,258.16,3066.0
2021-03-22 13:40:00,258.21,258.84,258.21,258.84,28736.0,258.21,258.84,258.21,258.84,28736.0
2021-03-22 13:45:00,258.95,259.32,258.84,259.09,5722.0,258.95,259.32,258.84,259.09,5722.0
2021-03-22 13:50:00,259.09,259.29,258.98,259.1,7490.0,259.09,259.29,258.98,259.1,7490.0
2021-03-22 13:55:00,258.97,259.3,258.97,259.2,2421.0,258.97,259.3,258.97,259.2,2421.0
2021-03-22 14:00:00,259.22,259.33,258.69,258.79,3235.0,259.22,259.33,258.69,258.79,3235.0
2021-03-22 14:05:00,258.86,258.86,258.4,258.67,5017.0,258.86,258.86,258.4,258.67,5017.0
2021-03-22 14:10:00,258.54,258.89,258.54,258.8,4937.0,258.54,258.89,258.54,258.8,4937.0
2021-03-22 14:15:00,258.8,258.91,258.48,258.6,6574.0,258.8,258.91,258.48,258.6,6574.0
2021-03-22 14:20:00,258.6,258.6,258.01,258.27,5911.0,258.6,258.6,258.01,258.27,5911.0
2021-03-22 14:25:00,258.27,259.15,258.19,259.03,5536.0,258.27,259.15,258.19,259.03,5536.0
2021-03-22 14:30:00,259.13,259.46,259.13,259.41,6965.0,259.13,259.46,259.13,259.41,6965.0
2021-03-22 14:35:00,259.23,259.33,258.95,259.16,3950.0,259.23,259.33,258.95,259.16,3950.0
2021-03-22 14:40:00,259.18,259.36,259.0,259.3,4427.0,259.18,259.36,259.0,259.3,4427.0
2021-03-22 14:45:00,259.3,259.3,258.95,259.0,2939.0,259.3,259.3,258.95,259.0,2939.0
2021-03-22 14:50:00,258.99,259.39,258.99,259.34,5205.0,258.99,259.39,258.99,259.34,5205.0
2021-03-22 14:55:00,259.22,259.25,258.86,258.88,3865.0,259.22,259.25,258.86,258.88,3865.0
2021-03-22 15:00:00,258.97,259.23,258.73,259.23,4361.0,258.97,259.23,258.73,259.23,4361.0
2021-03-22 15:05:00,259.24,259.24,258.86,259.0,7296.0,259.24,259.24,258.86,259.0,7296.0
2021-03-22 15:10:00,259.04,259.17,258.74,258.74,11565.0,259.04,259.17,258.74,258.74,11565.0
2021-03-22 15:15:00,258.79,258.79,258.3,258.44,10827.0,258.79,258.79,258.3,258.44,10827.0
2021-03-22 15:20:00,258.41,258.67,258.24,258.36,12114.0,258.41,258.67,258.24,258.36,12114.0
2021-03-22 15:25:00,258.39,258.49,258.02,258.02,9065.0,258.39,258.49,258.02,258.02,9065.0
2021-03-22 15:30:00,258.05,258.68,258.03,258.12,11353.0,258.05,258.68,258.03,258.12,11353.0
2021-03-22 15:35:00,258.08,258.33,257.8,257.95,10479.0,258.08,258.33,257.8,257.95,10479.0
2021-03-22 15:40:00,257.93,258.1,257.75,257.86,8906.0,257.93,258.1,257.75,257.86,8906.0
2021-03-22 15:45:00,257.91,258.13,257.63,257.86,10689.0,257.91,258.13,257.63,257.86,10689.0
2021-03-22 15:50:00,257.72,258.08,257.29,258.07,19593.0,257.72,258.08,257.29,258.07,19593.0
2021-03-22 15:55:00,257.94,258.03,257.14,257.51,48274.0,257.94,258.03,257.14,257.51,48274.0
2021-03-23 09:30:00,258.77,260.88,258.37,260.88,22104.0,258.77,260.88,258.37,260.88,22104.0
2021-03-23 09:35:00,260.43,261.98,260.35,261.1,24190.0,260.43,261.98,260.35,261.1,24190.0
2021-03-23 09:40:00,260.78,261.2,260.2,260.52,5600.0,260.78,261.2,260.2,260.52,5600.0
2021-03-23 09:45:00,260.54,260.54,258.99,259.73,5965.0,260.54,260.54,258.99,259.73,5965.0
2021-03-23 09:50:00,259.98,260.0,259.04,259.05,1000.0,259.98,260.0,259.04,259.05,1000.0
2021-03-23 09:55:00,259.18,259.24,258.41,259.24,2555.0,259.18,259.24,258.41,259.24,2555.0
2021-03-23 10:00:00,259.15,259.44,258.34,258.35,7448.0,259.15,259.44,258.34,258.35,7448.0
2021-03-23 10:05:00,258.6,259.25,258.18,258.71,11353.0,258.6,259.25,258.18,258.71,11353.0
2021-03-23 10:10:00,259.02,259.87,258.86,259.55,6090.0,259.02,259.87,258.86,259.55,6090.0
2021-03-23 10:15:00,259.7,260.56,259.64,260.07,6140.0,259.7,260.56,259.64,260.07,6140.0
2021-03-23 10:20:00,260.08,260.08,259.38,259.38,1406.0,260.08,260.08,259.38,259.38,1406.0
2021-03-23 10:25:00,259.61,259.99,259.29,259.45,1900.0,259.61,259.99,259.29,259.45,1900.0
2021-03-23 10:30:00,259.27,259.91,258.9,258.98,6330.0,259.27,259.91,258.9,258.98,6330.0
2021-03-23 10:35:00,258.96,259.11,258.32,258.52,3172.0,258.96,259.11,258.32,258.52,3172.0
2021-03-23 10:40:00,258.62,258.99,258.51,258.99,4390.0,258.62,258.99,258.51,258.99,4390.0
2021-03-23 10:45:00,259.3,259.85,259.18,259.45,1800.0,259.3,259.85,259.18,259.45,1800.0
2021-03-23 10:50:00,259.63,259.79,259.19,259.72,4428.0,259.63,259.79,259.19,259.72,4428.0
2021-03-23 10:55:00,259.75,260.9,259.75,260.9,4700.0,259.75,260.9,259.75,260.9,4700.0
2021-03-23 11:00:00,260.76,260.95,259.8,259.8,3860.0,260.76,260.95,259.8,259.8,3860.0
2021-03-23 11:05:00,259.99,260.62,259.91,260.51,2200.0,259.99,260.62,259.91,260.51,2200.0
2021-03-23 11:10:00,260.86,261.18,260.67,260.85,3017.0,260.86,261.18,260.67,260.85,3017.0
2021-03-23 11:15:00,260.85,261.09,260.71,260.79,2124.0,260.85,261.09,260.71,260.79,2124.0
2021-03-23 11:20:00,260.64,260.87,260.3,260.73,4900.0,260.64,260.87,260.3,260.73,4900.0
2021-03-23 11:25:00,260.87,260.9,260.42,260.53,4300.0,260.87,260.9,260.42,260.53,4300.0
2021-03-23 11:30:00,260.59,260.92,260.32,260.55,1997.0,260.59,260.92,260.32,260.55,1997.0
2021-03-23 11:35:00,260.32,260.35,259.34,259.34,2708.0,260.32,260.35,259.34,259.34,2708.0
2021-03-23 11:40:00,259.63,259.78,259.19,259.45,3700.0,259.63,259.78,259.19,259.45,3700.0
2021-03-23 11:45:00,259.26,259.64,259.26,259.41,1900.0,259.26,259.64,259.26,259.41,1900.0
2021-03-23 11:50:00,259.41,259.6,259.19,259.19,1400.0,259.41,259.6,259.19,259.19,1400.0
2021-03-23 11:55:00,259.17,259.56,259.15,259.15,2900.0,259.17,259.56,259.15,259.15,2900.0
2021-03-23 12:00:00,259.42,260.32,259.41,260.28,4798.0,259.42,260.32,259.41,260.28,4798.0
2021-03-23 12:05:00,260.15,260.25,259.18,259.91,5300.0,260.15,260.25,259.18,259.91,5300.0
2021-03-23 12:10:00,259.88,259.88,259.02,259.02,5430.0,259.88,259.88,259.02,259.02,5430.0
2021-03-23 12:15:00,259.06,259.17,258.77,259.01,3207.0,259.06,259.17,258.77,259.01,3207.0
2021-03-23 12:20:00,259.27,259.43,258.87,259.43,2318.0,259.27,259.43,258.87,259.43,2318.0
2021-03-23 12:25:00,259.53,259.77,259.34,259.51,4354.0,259.53,259.77,259.34,259.51,4354.0
2021-03-23 12:30:00,259.51,259.6,259.21,259.23,3698.0,259.51,259.6,259.21,259.23,3698.0
2021-03-23 12:35:00,259.17,259.64,259.17,259.6,2800.0,259.17,259.64,259.17,259.6,2800.0
2021-03-23 12:40:00,259.45,259.59,259.01,259.45,3720.0,259.45,259.59,259.01,259.45,3720.0
2021-03-23 12:45:00,259.47,259.9,259.47,259.7,3207.0,259.47,259.9,259.47,259.7,3207.0
2021-03-23 12:50:00,259.48,259.69,259.1,259.29,2975.0,259.48,259.69,259.1,259.29,2975.0
2021-03-23 12:55:00,259.3,260.0,259.3,260.0,2509.0,259.3,260.0,259.3,260.0,2509.0
2021-03-23 13:00:00,260.01,260.01,259.89,259.9,1200.0,260.01,260.01,259.89,259.9,1200.0
2021-03-23 13:05:00,259.81,260.3,259.79,260.2,1000.0,259.81,260.3,259.79,260.2,1000.0
2021-03-23 13:10:00,260.37,260.61,260.29,260.5,3250.0,260.37,260.61,260.29,260.5,3250.0
2021-03-23 13:15:00,260.41,260.77,260.41,260.59,2990.0,260.41,260.77,260.41,260.59,2990.0
2021-03-23 13:20:00,260.75,260.89,260.32,260.32,3121.0,260.75,260.89,260.32,260.32,3121.0
2021-03-23 13:25:00,260.16,260.16,259.7,260.04,1300.0,260.16,260.16,259.7,260.04,1300.0
2021-03-23 13:30:00,260.05,260.05,259.5,259.62,2389.0,260.05,260.05,259.5,259.62,2389.0
2021-03-23 13:35:00,259.62,259.65,259.41,259.53,3000.0,259.62,259.65,259.41,259.53,3000.0
2021-03-23 13:40:00,259.48,259.53,258.98,259.0,5816.0,259.48,259.53,258.98,259.0,5816.0
2021-03-23 13:45:00,258.98,259.11,258.58,258.94,8011.0,258.98,259.11,258.58,258.94,8011.0
2021-03-23 13:50:00,259.2,259.24,258.84,259.03,2100.0,259.2,259.24,258.84,259.03,2100.0
2021-03-23 13:55:00,259.15,259.27,258.64,258.94,5175.0,259.15,259.27,258.64,258.94,5175.0
2021-03-23 14:00:00,258.83,259.61,258.8,259.61,8842.0,258.83,259.61,258.8,259.61,8842.0
2021-03-23 14:05:00,259.61,259.69,259.37,259.53,5375.0,259.61,259.69,259.37,259.53,5375.0
2021-03-23 14:10:00,259.57,259.79,259.37,259.37,1627.0,259.57,259.79,259.37,259.37,1627.0
2021-03-23 14:15:00,259.39,259.86,259.34,259.67,3954.0,259.39,259.86,259.34,259.67,3954.0
2021-03-23 14:20:00,259.76,260.12,259.54,260.12,4650.0,259.76,260.12,259.54,260.12,4650.0
2021-03-23 14:25:00,260.01,260.18,259.69,259.93,3565.0,260.01,260.18,259.69,259.93,3565.0
2021-03-23 14:30:00,260.08,260.45,260.07,260.07,3662.0,260.08,260.45,260.07,260.07,3662.0
2021-03-23 14:35:00,260.22,260.43,259.9,260.09,2453.0,260.22,260.43,259.9,260.09,2453.0
2021-03-23 14:40:00,260.1,260.41,259.55,259.6,3100.0,260.1,260.41,259.55,259.6,3100.0
2021-03-23 14:45:00,259.56,259.95,259.54,259.9,2048.0,259.56,259.95,259.54,259.9,2048.0
2021-03-23 14:50:00,259.81,259.81,259.11,259.11,3785.0,259.81,259.81,259.11,259.11,3785.0
2021-03-23 14:55:00,258.89,258.9,258.22,258.22,3300.0,258.89,258.9,258.22,258.22,3300.0
2021-03-23 15:00:00,258.31,258.35,257.76,258.26,6600.0,258.31,258.35,257.76,258.26,6600.0
2021-03-23 15:05:00,258.35,258.7,258.3,258.6,6528.0,258.35,258.7,258.3,258.6,6528.0
2021-03-23 15:10:00,258.7,258.85,257.58,257.58,7061.0,258.7,258.85,257.58,257.58,7061.0
2021-03-23 15:15:00,257.6,258.01,257.53,257.81,7972.0,257.6,258.01,257.53,257.81,7972.0
2021-03-23 15:20:00,257.79,257.87,257.35,257.35,7505.0,257.79,257.87,257.35,257.35,7505.0
2021-03-23 15:25:00,257.27,257.95,257.14,257.84,8272.0,257.27,257.95,257.14,257.84,8272.0
2021-03-23 15:30:00,257.79,257.98,257.11,257.11,8901.0,257.79,257.98,257.11,257.11,8901.0
2021-03-23 15:35:00,256.8,257.34,256.56,256.94,6730.0,256.8,257.34,256.56,256.94,6730.0
2021-03-23 15:40:00,257.0,257.72,256.95,257.62,8800.0,257.0,257.72,256.95,257.62,8800.0
2021-03-23 15:45:00,257.82,258.05,257.45,257.79,4889.0,257.82,258.05,257.45,257.79,4889.0
2021-03-23 15:50:00,257.58,257.8,257.11,257.57,19094.0,257.58,257.8,257.11,257.57,19094.0
2021-03-23 15:55:00,257.57,257.92,257.16,257.16,24517.0,257.57,257.92,257.16,257.16,24517.0
2021-03-24 09:30:00,256.73,258.0,256.48,257.75,13043.0,256.73,258.0,256.48,257.75,13043.0
2021-03-24 09:35:00,257.63,257.63,256.69,257.53,3400.0,257.63,257.63,256.69,257.53,3400.0
2021-03-24 09:40:00,256.69,256.81,255.6,255.69,4952.0,256.69,256.81,255.6,255.69,4952.0
2021-03-24 09:45:00,255.91,256.04,254.93,255.21,3114.0,255.91,256.04,254.93,255.21,3114.0
2021-03-24 09:50:00,255.0,255.43,254.28,254.89,15525.0,255.0,255.43,254.28,254.89,15525.0
2021-03-24 09:55:00,255.12,255.12,253.61,253.72,8357.0,255.12,255.12,253.61,253.72,8357.0
2021-03-24 10:00:00,253.52,254.05,253.17,253.85,13372.0,253.52,254.05,253.17,253.85,13372.0
2021-03-24 10:05:00,254.09,254.59,253.82,254.37,5142.0,254.09,254.59,253.82,254.37,5142.0
2021-03-24 10:10:00,254.18,254.24,253.32,253.91,11957.0,254.18,254.24,253.32,253.91,11957.0
2021-03-24 10:15:00,253.68,254.0,252.8,253.02,5257.0,253.68,254.0,252.8,253.02,5257.0
2021-03-24 10:20:00,253.0,253.78,252.98,253.15,5611.0,253.0,253.78,252.98,253.15,5611.0
2021-03-24 10:25:00,253.21,254.01,253.08,254.01,4812.0,253.21,254.01,253.08,254.01,4812.0
2021-03-24 10:30:00,253.73,254.27,253.26,254.13,5300.0,253.73,254.27,253.26,254.13,5300.0
2021-03-24 10:35:00,254.0,255.08,253.96,255.08,5361.0,254.0,255.08,253.96,255.08,5361.0
2021-03-24 10:40:00,255.09,255.63,254.85,255.36,2838.0,255.09,255.63,254.85,255.36,2838.0
2021-03-24 10:45:00,255.41,255.86,255.29,255.29,3379.0,255.41,255.86,255.29,255.29,3379.0
2021-03-24 10:50:00,255.27,256.15,255.19,256.15,2301.0,255.27,256.15,255.19,256.15,2301.0
2021-03-24 10:55:00,256.18,256.36,255.74,255.76,2950.0,256.18,256.36,255.74,255.76,2950.0
2021-03-24 11:00:00,256.13,256.47,256.07,256.41,1852.0,256.13,256.47,256.07,256.41,1852.0
2021-03-24 11:05:00,256.2,256.44,255.88,256.0,2300.0,256.2,256.44,255.88,256.0,2300.0
2021-03-24 11:10:00,256.04,256.41,255.67,256.36,2970.0,256.04,256.41,255.67,256.36,2970.0
2021-03-24 11:15:00,256.77,256.77,255.79,255.8,1100.0,256.77,256.77,255.79,255.8,1100.0
2021-03-24 11:20:00,255.65,255.99,255.62,255.98,1120.0,255.65,255.99,255.62,255.98,1120.0
2021-03-24 11:25:00,256.14,256.57,256.14,256.57,2884.0,256.14,256.57,256.14,256.57,2884.0
2021-03-24 11:30:00,256.56,256.57,255.63,255.63,1642.0,256.56,256.57,255.63,255.63,1642.0
2021-03-24 11:35:00,255.6,255.66,255.07,255.44,1515.0,255.6,255.66,255.07,255.44,1515.0
2021-03-24 11:40:00,255.16,255.35,255.1,255.34,928.0,255.16,255.35,255.1,255.34,928.0
2021-03-24 11:45:00,255.48,255.63,254.2,254.43,5884.0,255.48,255.63,254.2,254.43,5884.0
2021-03-24 11:50:00,254.2,254.2,253.47,253.47,3693.0,254.2,254.2,253.47,253.47,3693.0
2021-03-24 11:55:00,253.43,253.52,253.0,253.48,2578.0,253.43,253.52,253.0,253.48,2578.0
2021-03-24 12:00:00,253.58,253.58,252.95,253.0,4276.0,253.58,253.58,252.95,253.0,4276.0
2021-03-24 12:05:00,253.0,253.84,252.84,253.84,6599.0,253.0,253.84,252.84,253.84,6599.0
2021-03-24 12:10:00,253.79,254.39,253.79,254.25,1813.0,253.79,254.39,253.79,254.25,1813.0
2021-03-24 12:15:00,253.96,253.96,253.16,253.17,3831.0,253.96,253.96,253.16,253.17,3831.0
2021-03-24 12:20:00,253.13,253.16,252.81,253.16,2327.0,253.13,253.16,252.81,253.16,2327.0
2021-03-24 12:25:00,252.87,253.17,252.61,253.17,3861.0,252.87,253.17,252.61,253.17,3861.0
2021-03-24 12:30:00,253.13,253.13,252.69,252.96,1783.0,253.13,253.13,252.69,252.96,1783.0
2021-03-24 12:35:00,253.0,253.16,252.63,252.79,5955.0,253.0,253.16,252.63,252.79,5955.0
2021-03-24 12:40:00,252.7,253.11,252.4,252.81,1999.0,252.7,253.11,252.4,252.81,1999.0
2021-03-24 12:45:00,252.86,253.11,252.58,252.75,3675.0,252.86,253.11,252.58,252.75,3675.0
2021-03-24 12:50:00,252.61,252.63,252.19,252.3,3480.0,252.61,252.63,252.19,252.3,3480.0
2021-03-24 12:55:00,252.29,252.31,251.79,252.0,12320.0,252.29,252.31,251.79,252.0,12320.0
2021-03-24 13:00:00,251.83,251.83,251.33,251.59,5378.0,251.83,251.83,251.33,251.59,5378.0
2021-03-24 13:05:00,251.22,251.77,251.17,251.48,2621.0,251.22,251.77,251.17,251.48,2621.0
2021-03-24 13:10:00,251.58,251.62,250.77,250.77,5207.0,251.58,251.62,250.77,250.77,5207.0
2021-03-24 13:15:00,250.81,251.3,250.73,251.3,8637.0,250.81,251.3,250.73,251.3,8637.0
2021-03-24 13:20:00,251.21,251.69,251.21,251.66,3506.0,251.21,251.69,251.21,251.66,3506.0
2021-03-24 13:25:00,251.67,251.76,251.46,251.57,3638.0,251.67,251.76,251.46,251.57,3638.0
2021-03-24 13:30:00,251.58,252.25,251.55,251.98,5778.0,251.58,252.25,251.55,251.98,5778.0
2021-03-24 13:35:00,251.83,251.98,251.65,251.91,12559.0,251.83,251.98,251.65,251.91,12559.0
2021-03-24 13:40:00,251.82,251.89,250.63,250.63,9015.0,251.82,251.89,250.63,250.63,9015.0
2021-03-24 13:45:00,250.72,251.77,250.61,251.77,10218.0,250.72,251.77,250.61,251.77,10218.0
2021-03-24 13:50:00,251.84,252.01,250.82,250.82,8152.0,251.84,252.01,250.82,250.82,8152.0
2021-03-24 13:55:00,250.97,251.31,250.5,250.88,21204.0,250.97,251.31,250.5,250.88,21204.0
2021-03-24 14:00:00,250.84,250.84,249.84,250.1,20507.0,250.84,250.84,249.84,250.1,20507.0
2021-03-24 14:05:00,250.03,250.41,249.92,250.11,11740.0,250.03,250.41,249.92,250.11,11740.0
2021-03-24 14:10:00,250.09,250.77,250.0,250.66,6019.0,250.09,250.77,250.0,250.66,6019.0
2021-03-24 14:15:00,250.56,250.58,250.0,250.02,6812.0,250.56,250.58,250.0,250.02,6812.0
2021-03-24 14:20:00,249.96,250.45,249.92,250.16,10737.0,249.96,250.45,249.92,250.16,10737.0
2021-03-24 14:25:00,250.08,250.08,249.52,249.76,5498.0,250.08,250.08,249.52,249.76,5498.0
2021-03-24 14:30:00,249.59,250.09,249.35,249.84,15210.0,249.59,250.09,249.35,249.84,15210.0
2021-03-24 14:35:00,249.83,250.04,249.62,249.7,8160.0,249.83,250.04,249.62,249.7,8160.0
2021-03-24 14:40:00,249.69,249.69,249.0,249.21,6646.0,249.69,249.69,249.0,249.21,6646.0
2021-03-24 14:45:00,249.03,249.51,248.91,249.28,23169.0,249.03,249.51,248.91,249.28,23169.0
2021-03-24 14:50:00,249.21,249.67,248.76,248.76,10709.0,249.21,249.67,248.76,248.76,10709.0
2021-03-24 14:55:00,248.66,248.74,248.08,248.08,9950.0,248.66,248.74,248.08,248.08,9950.0
2021-03-24 15:00:00,248.07,248.18,247.67,248.04,29062.0,248.07,248.18,247.67,248.04,29062.0
2021-03-24 15:05:00,248.1,248.92,247.92,248.92,43686.0,248.1,248.92,247.92,248.92,43686.0
2021-03-24 15:10:00,248.94,248.94,248.01,248.26,38983.0,248.94,248.94,248.01,248.26,38983.0
2021-03-24 15:15:00,248.18,248.24,247.72,247.8,30764.0,248.18,248.24,247.72,247.8,30764.0
2021-03-24 15:20:00,247.8,248.1,247.46,247.53,33597.0,247.8,248.1,247.46,247.53,33597.0
2021-03-24 15:25:00,247.47,247.94,247.09,247.53,23330.0,247.47,247.94,247.09,247.53,23330.0
2021-03-24 15:30:00,247.53,247.65,246.64,246.65,30269.0,247.53,247.65,246.64,246.65,30269.0
2021-03-24 15:35:00,246.66,247.02,246.35,246.61,21838.0,246.66,247.02,246.35,246.61,21838.0
2021-03-24 15:40:00,246.58,247.27,246.5,246.5,20847.0,246.58,247.27,246.5,246.5,20847.0
2021-03-24 15:45:00,246.46,247.01,246.36,246.59,27936.0,246.46,247.01,246.36,246.59,27936.0
2021-03-24 15:50:00,246.53,246.93,246.31,246.54,70922.0,246.53,246.93,246.31,246.54,70922.0
2021-03-24 15:55:00,246.63,246.69,245.22,245.98,133582.0,246.63,246.69,245.22,245.98,133582.0
2021-03-25 09:30:00,244.16,245.72,243.45,244.14,38323.0,244.16,245.72,243.45,244.14,38323.0
2021-03-25 09:35:00,244.02,248.54,243.11,248.04,9582.0,244.02,248.54,243.11,248.04,9582.0
2021-03-25 09:40:00,248.07,248.86,247.36,247.37,34357.0,248.07,248.86,247.36,247.37,34357.0
2021-03-25 09:45:00,247.09,247.76,245.87,246.33,10399.0,247.09,247.76,245.87,246.33,10399.0
2021-03-25 09:50:00,245.89,246.95,245.67,246.88,6400.0,245.89,246.95,245.67,246.88,6400.0
2021-03-25 09:55:00,246.61,247.74,246.33,247.74,10257.0,246.61,247.74,246.33,247.74,10257.0
2021-03-25 10:00:00,247.46,249.48,246.9,249.47,36356.0,247.46,249.48,246.9,249.47,36356.0
2021-03-25 10:05:00,249.72,249.86,248.75,249.09,9644.0,249.72,249.86,248.75,249.09,9644.0
2021-03-25 10:10:00,249.07,249.62,248.58,249.02,13673.0,249.07,249.62,248.58,249.02,13673.0
2021-03-25 10:15:00,249.24,249.24,248.19,248.77,4100.0,249.24,249.24,248.19,248.77,4100.0
2021-03-25 10:20:00,248.55,249.92,248.55,249.17,8466.0,248.55,249.92,248.55,249.17,8466.0
2021-03-25 10:25:00,249.33,249.91,248.78,248.78,6426.0,249.33,249.91,248.78,248.78,6426.0
2021-03-25 10:30:00,248.63,248.66,247.56,247.98,5000.0,248.63,248.66,247.56,247.98,5000.0
2021-03-25 10:35:00,247.89,248.08,246.65,247.51,9692.0,247.89,248.08,246.65,247.51,9692.0
2021-03-25 10:40:00,247.42,247.48,246.93,246.95,2100.0,247.42,247.48,246.93,246.95,2100.0
2021-03-25 10:45:00,247.12,247.58,245.83,245.89,6754.0,247.12,247.58,245.83,245.89,6754.0
2021-03-25 10:50:00,245.0,245.16,244.63,244.75,6265.0,245.0,245.16,244.63,244.75,6265.0
2021-03-25 10:55:00,244.63,245.0,244.03,245.0,10337.0,244.63,245.0,244.03,245.0,10337.0
2021-03-25 11:00:00,245.3,246.63,245.08,245.56,11939.0,245.3,246.63,245.08,245.56,11939.0
2021-03-25 11:05:00,245.65,246.19,244.68,245.23,8826.0,245.65,246.19,244.68,245.23,8826.0
2021-03-25 11:10:00,244.9,246.15,244.66,245.52,4565.0,244.9,246.15,244.66,245.52,4565.0
2021-03-25 11:15:00,245.59,245.86,245.05,245.05,7080.0,245.59,245.86,245.05,245.05,7080.0
2021-03-25 11:20:00,245.31,245.7,245.15,245.47,4100.0,245.31,245.7,245.15,245.47,4100.0
2021-03-25 11:25:00,245.22,246.3,244.65,246.3,4106.0,245.22,246.3,244.65,246.3,4106.0
2021-03-25 11:30:00,246.42,247.22,246.25,247.0,3018.0,246.42,247.22,246.25,247.0,3018.0
2021-03-25 11:35:00,246.95,246.95,246.44,246.64,3300.0,246.95,246.95,246.44,246.64,3300.0
2021-03-25 11:40:00,246.53,246.64,245.06,245.16,3317.0,246.53,246.64,245.06,245.16,3317.0
2021-03-25 11:45:00,244.74,245.31,244.73,244.87,2386.0,244.74,245.31,244.73,244.87,2386.0
2021-03-25 11:50:00,244.74,245.37,244.74,245.33,4123.0,244.74,245.37,244.74,245.33,4123.0
2021-03-25 11:55:00,245.49,247.5,245.16,247.5,5304.0,245.49,247.5,245.16,247.5,5304.0
2021-03-25 12:00:00,247.11,248.32,246.65,247.92,7476.0,247.11,248.32,246.65,247.92,7476.0
2021-03-25 12:05:00,248.05,248.09,247.46,247.46,10984.0,248.05,248.09,247.46,247.46,10984.0
2021-03-25 12:10:00,247.33,247.34,246.22,246.22,5919.0,247.33,247.34,246.22,246.22,5919.0
2021-03-25 12:15:00,246.26,247.2,246.06,246.97,8263.0,246.26,247.2,246.06,246.97,8263.0
2021-03-25 12:20:00,246.89,247.12,246.68,246.93,8712.0,246.89,247.12,246.68,246.93,8712.0
2021-03-25 12:25:00,247.07,247.38,246.86,247.05,15127.0,247.07,247.38,246.86,247.05,15127.0
2021-03-25 12:30:00,247.0,247.17,246.63,246.84,5406.0,247.0,247.17,246.63,246.84,5406.0
2021-03-25 12:35:00,246.96,246.98,246.25,246.37,4456.0,246.96,246.98,246.25,246.37,4456.0
2021-03-25 12:40:00,246.37,247.2,246.31,246.98,7827.0,246.37,247.2,246.31,246.98,7827.0
2021-03-25 12:45:00,246.95,247.68,246.94,247.46,3400.0,246.95,247.68,246.94,247.46,3400.0
2021-03-25 12:50:00,247.39,247.59,247.08,247.33,1943.0,247.39,247.59,247.08,247.33,1943.0
2021-03-25 12:55:00,247.33,247.88,247.07,247.39,24944.0,247.33,247.88,247.07,247.39,24944.0
2021-03-25 13:00:00,247.41,247.41,246.21,246.51,4259.0,247.41,247.41,246.21,246.51,4259.0
2021-03-25 13:05:00,246.61,246.84,246.34,246.71,2956.0,246.61,246.84,246.34,246.71,2956.0
2021-03-25 13:10:00,246.7,247.67,246.7,247.58,5036.0,246.7,247.67,246.7,247.58,5036.0
2021-03-25 13:15:00,247.79,248.0,247.17,247.7,17608.0,247.79,248.0,247.17,247.7,17608.0
2021-03-25 13:20:00,247.8,247.87,247.26,247.34,6464.0,247.8,247.87,247.26,247.34,6464.0
2021-03-25 13:25:00,247.5,247.5,246.47,246.59,4022.0,247.5,247.5,246.47,246.59,4022.0
2021-03-25 13:30:00,246.52,247.0,245.87,246.06,7179.0,246.52,247.0,245.87,246.06,7179.0
2021-03-25 13:35:00,245.83,245.87,245.4,245.62,4700.0,245.83,245.87,245.4,245.62,4700.0
2021-03-25 13:40:00,245.79,246.38,245.79,246.25,1900.0,245.79,246.38,245.79,246.25,1900.0
2021-03-25 13:45:00,246.28,246.36,245.33,245.33,2957.0,246.28,246.36,245.33,245.33,2957.0
2021-03-25 13:50:00,245.38,245.38,244.64,245.03,3341.0,245.38,245.38,244.64,245.03,3341.0
2021-03-25 13:55:00,244.79,244.79,244.26,244.44,1828.0,244.79,244.79,244.26,244.44,1828.0
2021-03-25 14:00:00,244.26,244.41,244.17,244.41,2749.0,244.26,244.41,244.17,244.41,2749.0
2021-03-25 14:05:00,244.24,244.74,244.07,244.17,4621.0,244.24,244.74,244.07,244.17,4621.0
2021-03-25 14:10:00,244.17,244.2,243.66,244.02,3522.0,244.17,244.2,243.66,244.02,3522.0
2021-03-25 14:15:00,244.12,244.48,243.85,244.44,6283.0,244.12,244.48,243.85,244.44,6283.0
2021-03-25 14:20:00,244.4,244.54,243.93,243.94,5380.0,244.4,244.54,243.93,243.94,5380.0
2021-03-25 14:25:00,243.94,244.13,243.24,243.28,10570.0,243.94,244.13,243.24,243.28,10570.0
2021-03-25 14:30:00,243.52,243.99,243.47,243.99,3900.0,243.52,243.99,243.47,243.99,3900.0
2021-03-25 14:35:00,243.89,244.84,243.89,244.54,13550.0,243.89,244.84,243.89,244.54,13550.0
2021-03-25 14:40:00,244.52,244.75,244.37,244.52,8122.0,244.52,244.75,244.37,244.52,8122.0
2021-03-25 14:45:00,244.6,244.94,244.55,244.7,11875.0,244.6,244.94,244.55,244.7,11875.0
2021-03-25 14:50:00,244.8,245.23,244.63,245.2,7254.0,244.8,245.23,244.63,245.2,7254.0
2021-03-25 14:55:00,245.09,245.44,244.73,245.24,14204.0,245.09,245.44,244.73,245.24,14204.0
2021-03-25 15:00:00,245.23,245.99,245.23,245.99,16394.0,245.23,245.99,245.23,245.99,16394.0
2021-03-25 15:05:00,246.02,246.12,245.26,245.36,8111.0,246.02,246.12,245.26,245.36,8111.0
2021-03-25 15:10:00,245.37,245.84,244.92,245.22,14010.0,245.37,245.84,244.92,245.22,14010.0
2021-03-25 15:15:00,245.22,245.88,245.22,245.45,6936.0,245.22,245.88,245.22,245.45,6936.0
2021-03-25 15:20:00,245.45,245.7,245.0,245.05,10843.0,245.45,245.7,245.0,245.05,10843.0
2021-03-25 15:25:00,245.08,245.36,245.03,245.36,6843.0,245.08,245.36,245.03,245.36,6843.0
2021-03-25 15:30:00,245.36,245.99,245.17,245.84,20910.0,245.36,245.99,245.17,245.84,20910.0
2021-03-25 15:35:00,245.85,246.2,245.54,246.09,8491.0,245.85,246.2,245.54,246.09,8491.0
2021-03-25 15:40:00,246.1,246.63,245.92,246.21,11841.0,246.1,246.63,245.92,246.21,11841.0
2021-03-25 15:45:00,246.21,246.97,246.13,246.96,14536.0,246.21,246.97,246.13,246.96,14536.0
2021-03-25 15:50:00,247.14,247.46,246.55,246.55,34482.0,247.14,247.46,246.55,246.55,34482.0
2021-03-25 15:55:00,246.41,246.71,245.96,245.96,54907.0,246.41,246.71,245.96,245.96,54907.0
2021-03-26 09:30:00,246.96,248.04,245.77,246.15,17978.0,246.96,248.04,245.77,246.15,17978.0
2021-03-26 09:35:00,246.11,246.84,245.05,245.83,8676.0,246.11,246.84,245.05,245.83,8676.0
2021-03-26 09:40:00,245.82,246.86,245.82,246.25,8193.0,245.82,246.86,245.82,246.25,8193.0
2021-03-26 09:45:00,246.25,248.33,246.25,248.23,11238.0,246.25,248.33,246.25,248.23,11238.0
2021-03-26 09:50:00,248.01,248.93,247.71,248.15,19270.0,248.01,248.93,247.71,248.15,19270.0
2021-03-26 09:55:00,248.31,248.76,247.69,248.26,6635.0,248.31,248.76,247.69,248.26,6635.0
2021-03-26 10:00:00,248.3,249.75,248.11,249.52,7704.0,248.3,249.75,248.11,249.52,7704.0
2021-03-26 10:05:00,249.7,250.36,249.54,250.36,7467.0,249.7,250.36,249.54,250.36,7467.0
2021-03-26 10:10:00,250.29,250.55,249.71,249.95,6794.0,250.29,250.55,249.71,249.95,6794.0
2021-03-26 10:15:00,249.73,250.03,249.23,249.23,1624.0,249.73,250.03,249.23,249.23,1624.0
2021-03-26 10:20:00,249.4,249.65,248.8,248.96,2300.0,249.4,249.65,248.8,248.96,2300.0
2021-03-26 10:25:00,248.91,250.33,248.91,250.29,1700.0,248.91,250.33,248.91,250.29,1700.0
2021-03-26 10:30:00,250.33,250.82,250.32,250.69,1200.0,250.33,250.82,250.32,250.69,1200.0
2021-03-26 10:35:00,250.78,251.63,250.5,250.98,5119.0,250.78,251.63,250.5,250.98,5119.0
2021-03-26 10:40:00,251.22,251.27,250.6,250.62,3435.0,251.22,251.27,250.6,250.62,3435.0
2021-03-26 10:45:00,250.68,250.68,250.09,250.09,1935.0,250.68,250.68,250.09,250.09,1935.0
2021-03-26 10:50:00,250.17,250.19,249.42,249.42,900.0,250.17,250.19,249.42,249.42,900.0
2021-03-26 10:55:00,249.31,249.31,248.24,248.24,2850.0,249.31,249.31,248.24,248.24,2850.0
2021-03-26 11:00:00,247.82,248.47,247.77,248.29,4643.0,247.82,248.47,247.77,248.29,4643.0
2021-03-26 11:05:00,248.49,248.83,248.15,248.41,6700.0,248.49,248.83,248.15,248.41,6700.0
2021-03-26 11:10:00,248.41,248.41,246.38,246.66,4048.0,248.41,248.41,246.38,246.66,4048.0
2021-03-26 11:15:00,247.08,247.27,246.72,247.04,700.0,247.08,247.27,246.72,247.04,700.0
2021-03-26 11:20:00,247.3,247.47,246.97,247.18,2081.0,247.3,247.47,246.97,247.18,2081.0
2021-03-26 11:25:00,247.44,247.75,246.92,247.75,5175.0,247.44,247.75,246.92,247.75,5175.0
2021-03-26 11:30:00,247.33,248.25,246.88,248.25,2200.0,247.33,248.25,246.88,248.25,2200.0
2021-03-26 11:35:00,248.26,248.48,247.96,248.09,5963.0,248.26,248.48,247.96,248.09,5963.0
2021-03-26 11:40:00,247.9,248.49,247.67,248.26,2800.0,247.9,248.49,247.67,248.26,2800.0
2021-03-26 11:45:00,248.25,248.55,247.95,247.95,3918.0,248.25,248.55,247.95,247.95,3918.0
2021-03-26 11:50:00,247.88,248.09,247.72,247.72,2500.0,247.88,248.09,247.72,247.72,2500.0
2021-03-26 11:55:00,247.72,247.75,247.16,247.72,1701.0,247.72,247.75,247.16,247.72,1701.0
2021-03-26 12:00:00,247.72,248.15,247.57,248.15,1600.0,247.72,248.15,247.57,248.15,1600.0
2021-03-26 12:05:00,248.04,248.07,247.71,247.93,900.0,248.04,248.07,247.71,247.93,900.0
2021-03-26 12:10:00,248.2,248.35,247.97,248.26,4600.0,248.2,248.35,247.97,248.26,4600.0
2021-03-26 12:15:00,248.07,248.36,247.67,248.35,2816.0,248.07,248.36,247.67,248.35,2816.0
2021-03-26 12:20:00,248.05,248.77,248.05,248.76,1301.0,248.05,248.77,248.05,248.76,1301.0
2021-03-26 12:25:00,248.75,249.57,248.58,249.34,1450.0,248.75,249.57,248.58,249.34,1450.0
2021-03-26 12:30:00,249.52,249.52,248.85,249.0,3948.0,249.52,249.52,248.85,249.0,3948.0
2021-03-26 12:35:00,249.1,249.36,248.92,249.35,1931.0,249.1,249.36,248.92,249.35,1931.0
2021-03-26 12:40:00,249.28,249.28,248.87,248.88,500.0,249.28,249.28,248.87,248.88,500.0
2021-03-26 12:45:00,248.84,248.84,248.02,248.57,1778.0,248.84,248.84,248.02,248.57,1778.0
2021-03-26 12:50:00,248.63,248.67,248.34,248.52,2500.0,248.63,248.67,248.34,248.52,2500.0
2021-03-26 12:55:00,248.28,248.5,247.58,247.65,2545.0,248.28,248.5,247.58,247.65,2545.0
2021-03-26 13:00:00,247.71,248.22,247.71,248.14,1000.0,247.71,248.22,247.71,248.14,1000.0
2021-03-26 13:05:00,248.14,248.72,247.94,248.19,2268.0,248.14,248.72,247.94,248.19,2268.0
2021-03-26 13:10:00,248.64,248.82,248.46,248.68,1195.0,248.64,248.82,248.46,248.68,1195.0
2021-03-26 13:15:00,248.6,248.75,248.36,248.45,2100.0,248.6,248.75,248.36,248.45,2100.0
2021-03-26 13:20:00,248.52,249.14,248.3,249.05,1214.0,248.52,249.14,248.3,249.05,1214.0
2021-03-26 13:25:00,249.13,249.34,248.99,249.34,2125.0,249.13,249.34,248.99,249.34,2125.0
2021-03-26 13:30:00,249.45,249.47,248.88,248.88,1900.0,249.45,249.47,248.88,248.88,1900.0
2021-03-26 13:35:00,248.75,248.75,248.23,248.39,1200.0,248.75,248.75,248.23,248.39,1200.0
2021-03-26 13:40:00,248.08,248.37,247.82,247.83,1359.0,248.08,248.37,247.82,247.83,1359.0
2021-03-26 13:45:00,247.49,247.64,246.69,246.69,11707.0,247.49,247.64,246.69,246.69,11707.0
2021-03-26 13:50:00,246.74,247.61,246.69,247.54,2816.0,246.74,247.61,246.69,247.54,2816.0
2021-03-26 13:55:00,247.51,247.51,246.91,246.91,3949.0,247.51,247.51,246.91,246.91,3949.0
2021-03-26 14:00:00,246.96,247.21,246.59,246.78,3514.0,246.96,247.21,246.59,246.78,3514.0
2021-03-26 14:05:00,246.84,246.86,245.2,245.2,5428.0,246.84,246.86,245.2,245.2,5428.0
2021-03-26 14:10:00,244.94,245.11,244.17,244.69,6883.0,244.94,245.11,244.17,244.69,6883.0
2021-03-26 14:15:00,244.59,245.07,244.22,244.85,4760.0,244.59,245.07,244.22,244.85,4760.0
2021-03-26 14:20:00,244.9,245.6,244.75,245.21,3200.0,244.9,245.6,244.75,245.21,3200.0
2021-03-26 14:25:00,245.07,245.85,245.07,245.72,2195.0,245.07,245.85,245.07,245.72,2195.0
2021-03-26 14:30:00,245.66,245.66,244.83,245.14,6403.0,245.66,245.66,244.83,245.14,6403.0
2021-03-26 14:35:00,245.3,245.67,244.87,245.36,5472.0,245.3,245.67,244.87,245.36,5472.0
2021-03-26 14:40:00,245.37,245.55,244.52,244.73,6024.0,245.37,245.55,244.52,244.73,6024.0
2021-03-26 14:45:00,244.75,244.75,243.59,243.66,10837.0,244.75,244.75,243.59,243.66,10837.0
2021-03-26 14:50:00,243.54,245.58,243.31,245.49,12706.0,243.54,245.58,243.31,245.49,12706.0
2021-03-26 14:55:00,245.35,245.71,244.96,245.68,5713.0,245.35,245.71,244.96,245.68,5713.0
2021-03-26 15:00:00,245.69,246.01,245.42,245.47,5430.0,245.69,246.01,245.42,245.47,5430.0
2021-03-26 15:05:00,245.5,245.66,245.3,245.62,4452.0,245.5,245.66,245.3,245.62,4452.0
2021-03-26 15:10:00,245.5,246.56,245.5,246.45,10376.0,245.5,246.56,245.5,246.45,10376.0
2021-03-26 15:15:00,246.63,247.57,246.4,247.38,8363.0,246.63,247.57,246.4,247.38,8363.0
2021-03-26 15:20:00,247.55,247.82,247.16,247.17,3100.0,247.55,247.82,247.16,247.17,3100.0
2021-03-26 15:25:00,247.09,248.05,247.09,248.04,2100.0,247.09,248.05,247.09,248.04,2100.0
2021-03-26 15:30:00,248.08,248.21,247.77,247.86,3900.0,248.08,248.21,247.77,247.86,3900.0
2021-03-26 15:35:00,247.88,248.15,247.21,248.12,19904.0,247.88,248.15,247.21,248.12,19904.0
2021-03-26 15:40:00,247.99,248.44,247.63,247.63,7955.0,247.99,248.44,247.63,247.63,7955.0
2021-03-26 15:45:00,247.75,248.6,247.59,248.59,18102.0,247.75,248.6,247.59,248.59,18102.0
2021-03-26 15:50:00,248.65,248.65,247.68,248.02,31345.0,248.65,248.65,247.68,248.02,31345.0
2021-03-26 15:55:00,248.08,249.81,248.08,249.64,57172.0,248.08,249.81,248.08,249.64,57172.0
2021-03-29 09:30:00,248.6,248.84,246.1,247.25,22856.0,248.6,248.84,246.1,247.25,22856.0
2021-03-29 09:35:00,247.91,248.48,247.08,248.07,4200.0,247.91,248.48,247.08,248.07,4200.0
2021-03-29 09:40:00,248.12,248.31,246.98,247.11,4070.0,248.12,248.31,246.98,247.11,4070.0
2021-03-29 09:45:00,246.77,247.29,246.05,246.93,3300.0,246.77,247.29,246.05,246.93,3300.0
2021-03-29 09:50:00,246.82,246.94,245.4,245.57,6187.0,246.82,246.94,245.4,245.57,6187.0
2021-03-29 09:55:00,245.14,245.14,243.69,243.69,6044.0,245.14,245.14,243.69,243.69,6044.0
2021-03-29 10:00:00,243.52,243.52,241.91,242.55,17515.0,243.52,243.52,241.91,242.55,17515.0
2021-03-29 10:05:00,242.51,242.51,240.93,241.3,11264.0,242.51,242.51,240.93,241.3,11264.0
2021-03-29 10:10:00,241.25,242.45,240.68,242.31,7621.0,241.25,242.45,240.68,242.31,7621.0
2021-03-29 10:15:00,242.27,243.21,241.56,243.11,9253.0,242.27,243.21,241.56,243.11,9253.0
2021-03-29 10:20:00,242.91,243.06,242.18,242.28,5635.0,242.91,243.06,242.18,242.28,5635.0
2021-03-29 10:25:00,242.25,242.65,241.77,241.77,7559.0,242.25,242.65,241.77,241.77,7559.0
2021-03-29 10:30:00,241.74,242.25,241.5,241.9,3914.0,241.74,242.25,241.5,241.9,3914.0
2021-03-29 10:35:00,241.88,243.25,241.87,242.85,6138.0,241.88,243.25,241.87,242.85,6138.0
2021-03-29 10:40:00,242.61,243.53,242.61,243.1,2236.0,242.61,243.53,242.61,243.1,2236.0
2021-03-29 10:45:00,243.1,243.28,242.09,242.09,3700.0,243.1,243.28,242.09,242.09,3700.0
2021-03-29 10:50:00,242.14,242.33,241.63,241.64,4400.0,242.14,242.33,241.63,241.64,4400.0
2021-03-29 10:55:00,241.48,241.73,241.14,241.23,12326.0,241.48,241.73,241.14,241.23,12326.0
2021-03-29 11:00:00,241.03,241.31,240.51,240.9,8474.0,241.03,241.31,240.51,240.9,8474.0
2021-03-29 11:05:00,241.04,241.52,240.96,241.49,5237.0,241.04,241.52,240.96,241.49,5237.0
2021-03-29 11:10:00,241.39,241.64,240.49,240.82,18334.0,241.39,241.64,240.49,240.82,18334.0
2021-03-29 11:15:00,240.84,241.05,240.42,240.87,9552.0,240.84,241.05,240.42,240.87,9552.0
2021-03-29 11:20:00,240.77,241.49,240.76,241.11,7558.0,240.77,241.49,240.76,241.11,7558.0
2021-03-29 11:25:00,241.12,241.57,240.91,240.99,6149.0,241.12,241.57,240.91,240.99,6149.0
2021-03-29 11:30:00,241.01,241.1,240.43,240.87,11259.0,241.01,241.1,240.43,240.87,11259.0
2021-03-29 11:35:00,240.81,241.24,240.72,240.92,10902.0,240.81,241.24,240.72,240.92,10902.0
2021-03-29 11:40:00,241.0,241.66,240.84,241.61,12941.0,241.0,241.66,240.84,241.61,12941.0
2021-03-29 11:45:00,241.6,241.82,240.93,240.93,12285.0,241.6,241.82,240.93,240.93,12285.0
2021-03-29 11:50:00,240.92,242.89,240.75,242.83,9701.0,240.92,242.89,240.75,242.83,9701.0
2021-03-29 11:55:00,242.76,242.84,242.46,242.46,3940.0,242.76,242.84,242.46,242.46,3940.0
2021-03-29 12:00:00,242.46,242.63,242.18,242.2,7838.0,242.46,242.63,242.18,242.2,7838.0
2021-03-29 12:05:00,242.08,242.24,240.81,240.86,5537.0,242.08,242.24,240.81,240.86,5537.0
2021-03-29 12:10:00,240.99,241.08,240.51,241.01,7379.0,240.99,241.08,240.51,241.01,7379.0
2021-03-29 12:15:00,241.09,241.52,241.02,241.28,4810.0,241.09,241.52,241.02,241.28,4810.0
2021-03-29 12:20:00,241.2,241.22,240.93,240.97,2797.0,241.2,241.22,240.93,240.97,2797.0
2021-03-29 12:25:00,240.68,241.6,240.68,241.5,9917.0,240.68,241.6,240.68,241.5,9917.0
2021-03-29 12:30:00,241.33,241.6,241.25,241.3,5565.0,241.33,241.6,241.25,241.3,5565.0
2021-03-29 12:35:00,241.29,241.4,241.06,241.4,6060.0,241.29,241.4,241.06,241.4,6060.0
2021-03-29 12:40:00,241.28,242.85,241.28,242.85,7961.0,241.28,242.85,241.28,242.85,7961.0
2021-03-29 12:45:00,242.75,243.04,242.46,242.46,4497.0,242.75,243.04,242.46,242.46,4497.0
2021-03-29 12:50:00,242.52,243.0,242.19,242.98,6025.0,242.52,243.0,242.19,242.98,6025.0
2021-03-29 12:55:00,243.15,243.61,242.99,243.61,4357.0,243.15,243.61,242.99,243.61,4357.0
2021-03-29 13:00:00,243.66,244.36,243.57,244.17,5672.0,243.66,244.36,243.57,244.17,5672.0
2021-03-29 13:05:00,244.1,244.61,244.03,244.42,7548.0,244.1,244.61,244.03,244.42,7548.0
2021-03-29 13:10:00,244.43,244.57,244.12,244.29,5433.0,244.43,244.57,244.12,244.29,5433.0
2021-03-29 13:15:00,244.28,244.63,244.1,244.58,3430.0,244.28,244.63,244.1,244.58,3430.0
2021-03-29 13:20:00,244.64,244.91,244.47,244.64,5254.0,244.64,244.91,244.47,244.64,5254.0
2021-03-29 13:25:00,244.63,244.76,244.07,244.2,5662.0,244.63,244.76,244.07,244.2,5662.0
2021-03-29 13:30:00,244.14,245.28,243.87,245.28,6705.0,244.14,245.28,243.87,245.28,6705.0
2021-03-29 13:35:00,245.15,245.15,244.54,244.67,4969.0,245.15,245.15,244.54,244.67,4969.0
2021-03-29 13:40:00,244.57,244.69,244.22,244.28,7102.0,244.57,244.69,244.22,244.28,7102.0
2021-03-29 13:45:00,244.22,244.86,244.12,244.66,3526.0,244.22,244.86,244.12,244.66,3526.0
2021-03-29 13:50:00,244.65,244.69,243.98,243.98,3271.0,244.65,244.69,243.98,243.98,3271.0
2021-03-29 13:55:00,244.04,244.17,243.5,243.77,4527.0,244.04,244.17,243.5,243.77,4527.0
2021-03-29 14:00:00,243.62,243.98,243.62,243.65,1829.0,243.62,243.98,243.62,243.65,1829.0
2021-03-29 14:05:00,243.76,243.89,243.61,243.77,3096.0,243.76,243.89,243.61,243.77,3096.0
2021-03-29 14:10:00,243.51,243.95,243.28,243.86,3064.0,243.51,243.95,243.28,243.86,3064.0
2021-03-29 14:15:00,243.96,243.96,243.34,243.45,2679.0,243.96,243.96,243.34,243.45,2679.0
2021-03-29 14:20:00,243.44,243.63,243.3,243.58,2936.0,243.44,243.63,243.3,243.58,2936.0
2021-03-29 14:25:00,243.52,244.08,243.38,244.08,6078.0,243.52,244.08,243.38,244.08,6078.0
2021-03-29 14:30:00,244.03,244.03,243.16,243.16,3300.0,244.03,244.03,243.16,243.16,3300.0
2021-03-29 14:35:00,243.16,243.31,242.48,242.48,4140.0,243.16,243.31,242.48,242.48,4140.0
2021-03-29 14:40:00,242.47,242.64,242.36,242.36,5065.0,242.47,242.64,242.36,242.36,5065.0
2021-03-29 14:45:00,242.3,243.27,242.2,242.93,6409.0,242.3,243.27,242.2,242.93,6409.0
2021-03-29 14:50:00,242.89,243.04,242.58,242.62,8901.0,242.89,243.04,242.58,242.62,8901.0
2021-03-29 14:55:00,242.59,242.67,241.71,242.09,5653.0,242.59,242.67,241.71,242.09,5653.0
2021-03-29 15:00:00,242.44,242.89,242.44,242.81,6397.0,242.44,242.89,242.44,242.81,6397.0
2021-03-29 15:05:00,242.81,243.12,242.67,243.02,4562.0,242.81,243.12,242.67,243.02,4562.0
2021-03-29 15:10:00,242.84,243.43,242.65,243.39,10125.0,242.84,243.43,242.65,243.39,10125.0
2021-03-29 15:15:00,243.31,243.32,242.82,243.08,8551.0,243.31,243.32,242.82,243.08,8551.0
2021-03-29 15:20:00,243.2,243.32,242.62,243.08,6837.0,243.2,243.32,242.62,243.08,6837.0
2021-03-29 15:25:00,243.04,243.53,243.0,243.35,6164.0,243.04,243.53,243.0,243.35,6164.0
2021-03-29 15:30:00,243.33,243.95,243.33,243.8,7477.0,243.33,243.95,243.33,243.8,7477.0
2021-03-29 15:35:00,243.89,244.28,243.87,244.03,6220.0,243.89,244.28,243.87,244.03,6220.0
2021-03-29 15:40:00,244.0,244.28,243.64,243.64,15336.0,244.0,244.28,243.64,243.64,15336.0
2021-03-29 15:45:00,243.58,244.29,243.38,244.14,17154.0,243.58,244.29,243.38,244.14,17154.0
2021-03-29 15:50:00,244.19,244.52,243.11,243.33,27590.0,244.19,244.52,243.11,243.33,27590.0
2021-03-29 15:55:00,243.25,243.49,242.83,243.25,52289.0,243.25,243.49,242.83,243.25,52289.0
2021-03-30 09:30:00,242.45,242.55,241.34,241.59,19589.0,242.45,242.55,241.34,241.59,19589.0
2021-03-30 09:35:00,241.15,241.16,239.91,240.16,9113.0,241.15,241.16,239.91,240.16,9113.0
2021-03-30 09:40:00,240.07,240.32,238.06,238.13,9575.0,240.07,240.32,238.06,238.13,9575.0
2021-03-30 09:45:00,238.2,239.06,237.79,238.99,29783.0,238.2,239.06,237.79,238.99,29783.0
2021-03-30 09:50:00,238.89,239.59,238.25,239.17,5883.0,238.89,239.59,238.25,239.17,5883.0
2021-03-30 09:55:00,238.84,240.43,238.58,240.08,6300.0,238.84,240.43,238.58,240.08,6300.0
2021-03-30 10:00:00,240.11,240.32,239.26,240.03,12324.0,240.11,240.32,239.26,240.03,12324.0
2021-03-30 10:05:00,240.02,240.43,239.68,240.43,6083.0,240.02,240.43,239.68,240.43,6083.0
2021-03-30 10:10:00,239.97,240.77,239.79,240.31,6474.0,239.97,240.77,239.79,240.31,6474.0
2021-03-30 10:15:00,240.31,240.53,239.5,239.5,5190.0,240.31,240.53,239.5,239.5,5190.0
2021-03-30 10:20:00,239.32,239.4,238.61,238.63,3790.0,239.32,239.4,238.61,238.63,3790.0
2021-03-30 10:25:00,238.79,240.24,238.78,240.14,7715.0,238.79,240.24,238.78,240.14,7715.0
2021-03-30 10:30:00,240.14,241.09,239.84,241.09,8929.0,240.14,241.09,239.84,241.09,8929.0
2021-03-30 10:35:00,241.09,241.29,240.57,240.6,3870.0,241.09,241.29,240.57,240.6,3870.0
2021-03-30 10:40:00,240.59,242.45,240.5,242.45,6000.0,240.59,242.45,240.5,242.45,6000.0
2021-03-30 10:45:00,242.45,242.48,242.01,242.12,4820.0,242.45,242.48,242.01,242.12,4820.0
2021-03-30 10:50:00,242.2,242.35,241.63,241.83,6340.0,242.2,242.35,241.63,241.83,6340.0
2021-03-30 10:55:00,242.0,242.86,241.72,242.86,5037.0,242.0,242.86,241.72,242.86,5037.0
2021-03-30 11:00:00,242.93,243.26,242.73,243.22,3094.0,242.93,243.26,242.73,243.22,3094.0
2021-03-30 11:05:00,242.99,243.51,242.69,243.51,3200.0,242.99,243.51,242.69,243.51,3200.0
2021-03-30 11:10:00,243.76,243.87,243.24,243.4,3268.0,243.76,243.87,243.24,243.4,3268.0
2021-03-30 11:15:00,243.33,243.72,243.1,243.52,2986.0,243.33,243.72,243.1,243.52,2986.0
2021-03-30 11:20:00,243.35,243.35,242.84,243.0,2910.0,243.35,243.35,242.84,243.0,2910.0
2021-03-30 11:25:00,242.84,243.62,242.82,243.32,2515.0,242.84,243.62,242.82,243.32,2515.0
2021-03-30 11:30:00,243.42,244.32,243.1,243.9,5506.0,243.42,244.32,243.1,243.9,5506.0
2021-03-30 11:35:00,243.95,244.39,243.84,244.39,2500.0,243.95,244.39,243.84,244.39,2500.0
2021-03-30 11:40:00,244.31,244.41,243.81,244.02,2223.0,244.31,244.41,243.81,244.02,2223.0
2021-03-30 11:45:00,243.76,243.76,242.53,242.53,1650.0,243.76,243.76,242.53,242.53,1650.0
2021-03-30 11:50:00,242.29,242.29,241.9,241.91,346.0,242.29,242.29,241.9,241.91,346.0
2021-03-30 11:55:00,241.73,242.23,241.7,242.06,7392.0,241.73,242.23,241.7,242.06,7392.0
2021-03-30 12:00:00,241.95,242.4,241.89,242.4,3077.0,241.95,242.4,241.89,242.4,3077.0
2021-03-30 12:05:00,242.47,243.09,242.47,242.99,9368.0,242.47,243.09,242.47,242.99,9368.0
2021-03-30 12:10:00,243.0,243.0,241.79,242.11,4400.0,243.0,243.0,241.79,242.11,4400.0
2021-03-30 12:15:00,242.0,242.06,241.51,241.73,3509.0,242.0,242.06,241.51,241.73,3509.0
2021-03-30 12:20:00,241.59,242.31,241.59,242.09,3723.0,241.59,242.31,241.59,242.09,3723.0
2021-03-30 12:25:00,242.2,242.6,242.05,242.56,1942.0,242.2,242.6,242.05,242.56,1942.0
2021-03-30 12:30:00,242.56,242.7,242.34,242.46,1500.0,242.56,242.7,242.34,242.46,1500.0
2021-03-30 12:35:00,242.33,242.82,242.26,242.77,1556.0,242.33,242.82,242.26,242.77,1556.0
2021-03-30 12:40:00,242.69,242.75,242.59,242.66,1302.0,242.69,242.75,242.59,242.66,1302.0
2021-03-30 12:45:00,242.61,243.11,242.61,243.11,2400.0,242.61,243.11,242.61,243.11,2400.0
2021-03-30 12:50:00,242.99,243.21,242.82,243.21,3076.0,242.99,243.21,242.82,243.21,3076.0
2021-03-30 12:55:00,243.19,243.25,242.67,242.67,2829.0,243.19,243.25,242.67,242.67,2829.0
2021-03-30 13:00:00,242.7,242.7,242.35,242.44,1700.0,242.7,242.7,242.35,242.44,1700.0
2021-03-30 13:05:00,242.36,242.44,242.14,242.26,3126.0,242.36,242.44,242.14,242.26,3126.0
2021-03-30 13:10:00,242.38,243.0,242.29,242.81,4810.0,242.38,243.0,242.29,242.81,4810.0
2021-03-30 13:15:00,243.04,243.41,243.03,243.36,3300.0,243.04,243.41,243.03,243.36,3300.0
2021-03-30 13:20:00,243.29,243.5,243.28,243.43,3073.0,243.29,243.5,243.28,243.43,3073.0
2021-03-30 13:25:00,243.33,244.18,243.32,244.08,7871.0,243.33,244.18,243.32,244.08,7871.0
2021-03-30 13:30:00,243.94,243.95,243.45,243.63,3525.0,243.94,243.95,243.45,243.63,3525.0
2021-03-30 13:35:00,243.62,243.62,243.17,243.45,2832.0,243.62,243.62,243.17,243.45,2832.0
2021-03-30 13:40:00,243.41,243.84,243.32,243.41,2232.0,243.41,243.84,243.32,243.41,2232.0
2021-03-30 13:45:00,243.39,243.45,243.3,243.44,1314.0,243.39,243.45,243.3,243.44,1314.0
2021-03-30 13:50:00,243.66,243.82,243.4,243.48,5246.0,243.66,243.82,243.4,243.48,5246.0
2021-03-30 13:55:00,243.32,243.33,243.01,243.19,1140.0,243.32,243.33,243.01,243.19,1140.0
2021-03-30 14:00:00,243.03,243.03,242.73,242.9,1700.0,243.03,243.03,242.73,242.9,1700.0
2021-03-30 14:05:00,243.43,243.82,243.37,243.81,2549.0,243.43,243.82,243.37,243.81,2549.0
2021-03-30 14:10:00,243.71,243.71,243.39,243.39,2102.0,243.71,243.71,243.39,243.39,2102.0
2021-03-30 14:15:00,243.63,243.88,243.48,243.48,2797.0,243.63,243.88,243.48,243.48,2797.0
2021-03-30 14:20:00,243.51,243.51,242.96,243.17,1800.0,243.51,243.51,242.96,243.17,1800.0
2021-03-30 14:25:00,243.17,243.27,242.93,243.27,1505.0,243.17,243.27,242.93,243.27,1505.0
2021-03-30 14:30:00,243.03,243.6,243.03,243.38,4448.0,243.03,243.6,243.03,243.38,4448.0
2021-03-30 14:35:00,243.57,243.83,243.5,243.83,1621.0,243.57,243.83,243.5,243.83,1621.0
2021-03-30 14:40:00,243.62,244.07,243.49,243.5,2326.0,243.62,244.07,243.49,243.5,2326.0
2021-03-30 14:45:00,243.68,244.02,243.68,243.82,1526.0,243.68,244.02,243.68,243.82,1526.0
2021-03-30 14:50:00,244.09,244.21,243.87,244.16,1805.0,244.09,244.21,243.87,244.16,1805.0
2021-03-30 14:55:00,243.9,244.57,243.86,244.57,5871.0,243.9,244.57,243.86,244.57,5871.0
2021-03-30 15:00:00,244.55,244.62,243.8,244.08,5700.0,244.55,244.62,243.8,244.08,5700.0
2021-03-30 15:05:00,243.97,244.31,243.87,243.87,6126.0,243.97,244.31,243.87,243.87,6126.0
2021-03-30 15:10:00,243.72,243.72,243.5,243.67,3400.0,243.72,243.72,243.5,243.67,3400.0
2021-03-30 15:15:00,243.62,243.79,243.46,243.5,7575.0,243.62,243.79,243.46,243.5,7575.0
2021-03-30 15:20:00,243.55,243.6,243.3,243.44,4680.0,243.55,243.6,243.3,243.44,4680.0
2021-03-30 15:25:00,243.52,243.67,243.32,243.66,2692.0,243.52,243.67,243.32,243.66,2692.0
2021-03-30 15:30:00,243.84,244.4,243.81,244.12,10943.0,243.84,244.4,243.81,244.12,10943.0
2021-03-30 15:35:00,244.2,244.28,243.89,243.94,5765.0,244.2,244.28,243.89,243.94,5765.0
2021-03-30 15:40:00,243.77,244.04,243.21,243.45,19276.0,243.77,244.04,243.21,243.45,19276.0
2021-03-30 15:45:00,243.63,243.98,243.47,243.76,6729.0,243.63,243.98,243.47,243.76,6729.0
2021-03-30 15:50:00,243.48,243.62,242.78,242.78,14627.0,243.48,243.62,242.78,242.78,14627.0
2021-03-30 15:55:00,242.73,243.43,242.58,243.25,33903.0,242.73,243.43,242.58,243.25,33903.0
2021-03-31 09:30:00,244.94,246.78,243.79,245.77,15664.0,244.94,246.78,243.79,245.77,15664.0
2021-03-31 09:35:00,245.64,246.53,245.36,245.72,3470.0,245.64,246.53,245.36,245.72,3470.0
2021-03-31 09:40:00,246.13,247.15,246.13,246.46,3429.0,246.13,247.15,246.13,246.46,3429.0
2021-03-31 09:45:00,246.57,247.66,246.28,247.11,8194.0,246.57,247.66,246.28,247.11,8194.0
2021-03-31 09:50:00,247.75,248.34,247.48,247.97,7723.0,247.75,248.34,247.48,247.97,7723.0
2021-03-31 09:55:00,248.21,248.99,247.5,248.94,6666.0,248.21,248.99,247.5,248.94,6666.0
2021-03-31 10:00:00,249.16,249.44,248.86,248.86,3660.0,249.16,249.44,248.86,248.86,3660.0
2021-03-31 10:05:00,248.53,249.45,248.11,249.45,5785.0,248.53,249.45,248.11,249.45,5785.0
2021-03-31 10:10:00,249.34,249.85,249.21,249.85,9159.0,249.34,249.85,249.21,249.85,9159.0
2021-03-31 10:15:00,249.7,250.43,249.56,250.33,10471.0,249.7,250.43,249.56,250.33,10471.0
2021-03-31 10:20:00,250.43,251.11,250.13,251.0,10015.0,250.43,251.11,250.13,251.0,10015.0
2021-03-31 10:25:00,251.04,251.04,249.82,249.99,8267.0,251.04,251.04,249.82,249.99,8267.0
2021-03-31 10:30:00,249.96,250.8,249.75,250.23,11603.0,249.96,250.8,249.75,250.23,11603.0
2021-03-31 10:35:00,250.01,250.49,249.82,250.05,12257.0,250.01,250.49,249.82,250.05,12257.0
2021-03-31 10:40:00,250.13,251.18,249.98,251.0,13703.0,250.13,251.18,249.98,251.0,13703.0
2021-03-31 10:45:00,251.09,251.47,250.58,250.59,7174.0,251.09,251.47,250.58,250.59,7174.0
2021-03-31 10:50:00,250.47,250.83,250.3,250.43,8018.0,250.47,250.83,250.3,250.43,8018.0
2021-03-31 10:55:00,250.52,250.58,250.02,250.14,5038.0,250.52,250.58,250.02,250.14,5038.0
2021-03-31 11:00:00,249.95,250.39,249.74,249.76,7384.0,249.95,250.39,249.74,249.76,7384.0
2021-03-31 11:05:00,249.49,250.03,249.42,250.03,3400.0,249.49,250.03,249.42,250.03,3400.0
2021-03-31 11:10:00,250.19,250.56,250.19,250.43,4587.0,250.19,250.56,250.19,250.43,4587.0
2021-03-31 11:15:00,250.48,251.11,250.45,251.11,12370.0,250.48,251.11,250.45,251.11,12370.0
2021-03-31 11:20:00,251.19,252.26,251.18,251.6,15291.0,251.19,252.26,251.18,251.6,15291.0
2021-03-31 11:25:00,251.65,251.76,250.82,251.35,4523.0,251.65,251.76,250.82,251.35,4523.0
2021-03-31 11:30:00,251.43,251.6,250.79,250.79,3426.0,251.43,251.6,250.79,250.79,3426.0
2021-03-31 11:35:00,250.97,251.74,250.93,251.21,5753.0,250.97,251.74,250.93,251.21,5753.0
2021-03-31 11:40:00,251.14,251.16,250.4,250.52,4020.0,251.14,251.16,250.4,250.52,4020.0
2021-03-31 11:45:00,250.63,251.39,250.56,251.26,5274.0,250.63,251.39,250.56,251.26,5274.0
2021-03-31 11:50:00,251.39,251.94,251.39,251.73,3758.0,251.39,251.94,251.39,251.73,3758.0
2021-03-31 11:55:00,251.75,251.75,251.06,251.55,4507.0,251.75,251.75,251.06,251.55,4507.0
2021-03-31 12:00:00,251.56,251.72,251.44,251.72,2608.0,251.56,251.72,251.44,251.72,2608.0
2021-03-31 12:05:00,251.67,251.67,251.23,251.42,3710.0,251.67,251.67,251.23,251.42,3710.0
2021-03-31 12:10:00,251.42,251.74,251.27,251.42,5762.0,251.42,251.74,251.27,251.42,5762.0
2021-03-31 12:15:00,251.48,251.83,251.17,251.49,4205.0,251.48,251.83,251.17,251.49,4205.0
2021-03-31 12:20:00,251.32,251.79,251.23,251.79,1692.0,251.32,251.79,251.23,251.79,1692.0
2021-03-31 12:25:00,251.79,252.03,251.71,251.74,2653.0,251.79,252.03,251.71,251.74,2653.0
2021-03-31 12:30:00,251.72,252.16,251.71,251.9,3333.0,251.72,252.16,251.71,251.9,3333.0
2021-03-31 12:35:00,251.73,251.95,251.72,251.93,1700.0,251.73,251.95,251.72,251.93,1700.0
2021-03-31 12:40:00,252.03,252.2,251.81,251.81,3338.0,252.03,252.2,251.81,251.81,3338.0
2021-03-31 12:45:00,251.78,252.13,251.72,252.1,2648.0,251.78,252.13,251.72,252.1,2648.0
2021-03-31 12:50:00,252.02,252.06,251.44,251.66,3064.0,252.02,252.06,251.44,251.66,3064.0
2021-03-31 12:55:00,251.57,251.69,251.33,251.69,3364.0,251.57,251.69,251.33,251.69,3364.0
2021-03-31 13:00:00,251.56,251.65,250.89,251.02,5777.0,251.56,251.65,250.89,251.02,5777.0
2021-03-31 13:05:00,251.13,251.84,251.13,251.84,1811.0,251.13,251.84,251.13,251.84,1811.0
2021-03-31 13:10:00,251.84,252.09,251.73,251.85,6290.0,251.84,252.09,251.73,251.85,6290.0
2021-03-31 13:15:00,252.03,252.03,251.65,251.68,4845.0,252.03,252.03,251.65,251.68,4845.0
2021-03-31 13:20:00,251.63,252.02,251.63,252.01,5093.0,251.63,252.02,251.63,252.01,5093.0
2021-03-31 13:25:00,252.01,252.01,251.69,251.74,5885.0,252.01,252.01,251.69,251.74,5885.0
2021-03-31 13:30:00,251.86,252.0,251.63,251.68,7357.0,251.86,252.0,251.63,251.68,7357.0
2021-03-31 13:35:00,251.68,251.68,251.3,251.35,6790.0,251.68,251.68,251.3,251.35,6790.0
2021-03-31 13:40:00,251.37,251.37,250.79,250.94,1508.0,251.37,251.37,250.79,250.94,1508.0
2021-03-31 13:45:00,250.94,251.09,250.53,250.53,5531.0,250.94,251.09,250.53,250.53,5531.0
2021-03-31 13:50:00,250.42,250.82,250.4,250.68,3526.0,250.42,250.82,250.4,250.68,3526.0
2021-03-31 13:55:00,250.69,251.07,250.51,250.51,3027.0,250.69,251.07,250.51,250.51,3027.0
2021-03-31 14:00:00,250.73,250.91,250.48,250.91,4234.0,250.73,250.91,250.48,250.91,4234.0
2021-03-31 14:05:00,251.11,251.18,250.69,250.75,4192.0,251.11,251.18,250.69,250.75,4192.0
2021-03-31 14:10:00,250.8,250.9,250.49,250.9,3610.0,250.8,250.9,250.49,250.9,3610.0
2021-03-31 14:15:00,250.93,251.16,250.68,250.94,3256.0,250.93,251.16,250.68,250.94,3256.0
2021-03-31 14:20:00,250.94,250.94,250.53,250.58,2553.0,250.94,250.94,250.53,250.58,2553.0
2021-03-31 14:25:00,250.64,251.09,250.6,250.88,2571.0,250.64,251.09,250.6,250.88,2571.0
2021-03-31 14:30:00,250.94,251.13,250.78,251.13,3326.0,250.94,251.13,250.78,251.13,3326.0
2021-03-31 14:35:00,251.22,251.23,250.83,250.84,3800.0,251.22,251.23,250.83,250.84,3800.0
2021-03-31 14:40:00,250.79,250.79,250.31,250.5,2200.0,250.79,250.79,250.31,250.5,2200.0
2021-03-31 14:45:00,250.43,250.52,250.17,250.34,7364.0,250.43,250.52,250.17,250.34,7364.0
2021-03-31 14:50:00,250.34,251.04,250.28,251.02,2108.0,250.34,251.04,250.28,251.02,2108.0
2021-03-31 14:55:00,251.15,251.41,251.03,251.13,2929.0,251.15,251.41,251.03,251.13,2929.0
2021-03-31 15:00:00,251.32,251.89,251.31,251.44,4741.0,251.32,251.89,251.31,251.44,4741.0
2021-03-31 15:05:00,251.46,251.46,251.12,251.42,4307.0,251.46,251.46,251.12,251.42,4307.0
2021-03-31 15:10:00,251.64,251.64,251.33,251.41,2991.0,251.64,251.64,251.33,251.41,2991.0
2021-03-31 15:15:00,251.45,251.82,251.09,251.19,7202.0,251.45,251.82,251.09,251.19,7202.0
2021-03-31 15:20:00,251.26,251.41,251.05,251.17,4321.0,251.26,251.41,251.05,251.17,4321.0
2021-03-31 15:25:00,251.23,251.35,250.95,250.98,3825.0,251.23,251.35,250.95,250.98,3825.0
2021-03-31 15:30:00,250.99,251.36,250.47,250.69,5234.0,250.99,251.36,250.47,250.69,5234.0
2021-03-31 15:35:00,250.75,250.96,250.54,250.93,5950.0,250.75,250.96,250.54,250.93,5950.0
2021-03-31 15:40:00,250.93,251.04,250.52,250.81,11674.0,250.93,251.04,250.52,250.81,11674.0
2021-03-31 15:45:00,250.76,250.78,250.22,250.56,10958.0,250.76,250.78,250.22,250.56,10958.0
2021-03-31 15:50:00,250.73,250.73,248.81,249.2,44809.0,250.73,250.73,248.81,249.2,44809.0
2021-03-31 15:55:00,249.06,249.18,248.37,248.4,97578.0,249.06,249.18,248.37,248.4,97578.0
2021-04-01 09:30:00,253.49,255.79,252.75,255.43,80571.0,253.49,255.79,252.75,255.43,80571.0
2021-04-01 09:35:00,255.17,256.23,255.11,255.74,8858.0,255.17,256.23,255.11,255.74,8858.0
2021-04-01 09:40:00,255.99,257.25,255.47,256.4,14706.0,255.99,257.25,255.47,256.4,14706.0
2021-04-01 09:45:00,256.9,257.29,256.37,257.29,8413.0,256.9,257.29,256.37,257.29,8413.0
2021-04-01 09:50:00,256.97,257.29,256.19,256.41,17223.0,256.97,257.29,256.19,256.41,17223.0
2021-04-01 09:55:00,256.57,257.58,256.36,257.58,26643.0,256.57,257.58,256.36,257.58,26643.0
2021-04-01 10:00:00,257.48,257.93,256.75,257.42,23925.0,257.48,257.93,256.75,257.42,23925.0
2021-04-01 10:05:00,257.24,258.59,257.08,258.47,25292.0,257.24,258.59,257.08,258.47,25292.0
2021-04-01 10:10:00,258.6,259.33,258.39,258.73,13111.0,258.6,259.33,258.39,258.73,13111.0
2021-04-01 10:15:00,258.84,259.11,258.32,258.69,10948.0,258.84,259.11,258.32,258.69,10948.0
2021-04-01 10:20:00,258.51,259.27,258.2,259.23,7028.0,258.51,259.27,258.2,259.23,7028.0
2021-04-01 10:25:00,259.08,259.85,258.88,259.41,15987.0,259.08,259.85,258.88,259.41,15987.0
2021-04-01 10:30:00,259.41,259.69,258.46,258.67,7414.0,259.41,259.69,258.46,258.67,7414.0
2021-04-01 10:35:00,258.68,258.96,258.39,258.51,10311.0,258.68,258.96,258.39,258.51,10311.0
2021-04-01 10:40:00,258.44,258.67,257.68,257.68,14258.0,258.44,258.67,257.68,257.68,14258.0
2021-04-01 10:45:00,257.57,257.99,257.33,257.92,11252.0,257.57,257.99,257.33,257.92,11252.0
2021-04-01 10:50:00,257.87,257.95,256.97,257.2,12323.0,257.87,257.95,256.97,257.2,12323.0
2021-04-01 10:55:00,257.2,257.42,257.0,257.31,15038.0,257.2,257.42,257.0,257.31,15038.0
2021-04-01 11:00:00,257.22,257.27,256.69,257.1,7147.0,257.22,257.27,256.69,257.1,7147.0
2021-04-01 11:05:00,256.98,256.98,255.31,255.32,8639.0,256.98,256.98,255.31,255.32,8639.0
2021-04-01 11:10:00,255.32,255.76,254.97,254.97,12060.0,255.32,255.76,254.97,254.97,12060.0
2021-04-01 11:15:00,255.06,255.08,253.99,254.42,10470.0,255.06,255.08,253.99,254.42,10470.0
2021-04-01 11:20:00,254.43,255.23,254.1,254.12,11011.0,254.43,255.23,254.1,254.12,11011.0
2021-04-01 11:25:00,254.1,254.87,253.92,254.87,10782.0,254.1,254.87,253.92,254.87,10782.0
2021-04-01 11:30:00,255.0,255.14,254.78,254.86,17167.0,255.0,255.14,254.78,254.86,17167.0
2021-04-01 11:35:00,254.88,255.01,254.11,254.82,20837.0,254.88,255.01,254.11,254.82,20837.0
2021-04-01 11:40:00,254.86,254.92,253.94,254.04,12151.0,254.86,254.92,253.94,254.04,12151.0
2021-04-01 11:45:00,254.04,254.94,254.01,254.94,11383.0,254.04,254.94,254.01,254.94,11383.0
2021-04-01 11:50:00,254.94,255.0,254.17,254.27,13944.0,254.94,255.0,254.17,254.27,13944.0
2021-04-01 11:55:00,254.35,254.96,254.34,254.57,13151.0,254.35,254.96,254.34,254.57,13151.0
2021-04-01 12:00:00,254.57,255.04,254.43,254.66,3615.0,254.57,255.04,254.43,254.66,3615.0
2021-04-01 12:05:00,254.63,254.63,254.25,254.39,4283.0,254.63,254.63,254.25,254.39,4283.0
2021-04-01 12:10:00,254.44,254.44,253.74,254.08,2661.0,254.44,254.44,253.74,254.08,2661.0
2021-04-01 12:15:00,254.18,254.22,253.78,254.2,4021.0,254.18,254.22,253.78,254.2,4021.0
2021-04-01 12:20:00,254.06,254.1,253.55,253.65,4428.0,254.06,254.1,253.55,253.65,4428.0
2021-04-01 12:25:00,253.7,254.0,253.61,254.0,4800.0,253.7,254.0,253.61,254.0,4800.0
2021-04-01 12:30:00,254.0,254.09,253.46,253.46,2451.0,254.0,254.09,253.46,253.46,2451.0
2021-04-01 12:35:00,253.34,253.4,253.1,253.39,6007.0,253.34,253.4,253.1,253.39,6007.0
2021-04-01 12:40:00,253.24,253.68,253.18,253.61,2909.0,253.24,253.68,253.18,253.61,2909.0
2021-04-01 12:45:00,253.62,253.85,253.11,253.12,5245.0,253.62,253.85,253.11,253.12,5245.0
2021-04-01 12:50:00,253.0,253.04,252.62,252.62,4949.0,253.0,253.04,252.62,252.62,4949.0
2021-04-01 12:55:00,252.53,253.0,252.53,253.0,3558.0,252.53,253.0,252.53,253.0,3558.0
2021-04-01 13:00:00,253.26,253.49,252.9,252.9,4020.0,253.26,253.49,252.9,252.9,4020.0
2021-04-01 13:05:00,252.93,253.24,252.93,253.07,4987.0,252.93,253.24,252.93,253.07,4987.0
2021-04-01 13:10:00,253.05,253.05,252.23,253.02,7863.0,253.05,253.05,252.23,253.02,7863.0
2021-04-01 13:15:00,253.03,253.24,252.61,252.61,4724.0,253.03,253.24,252.61,252.61,4724.0
2021-04-01 13:20:00,252.61,253.23,252.43,252.99,2034.0,252.61,253.23,252.43,252.99,2034.0
2021-04-01 13:25:00,252.78,252.87,252.36,252.39,1963.0,252.78,252.87,252.36,252.39,1963.0
2021-04-01 13:30:00,252.19,252.92,252.19,252.92,3913.0,252.19,252.92,252.19,252.92,3913.0
2021-04-01 13:35:00,252.7,253.82,252.7,253.61,4524.0,252.7,253.82,252.7,253.61,4524.0
2021-04-01 13:40:00,253.67,253.69,253.18,253.31,3359.0,253.67,253.69,253.18,253.31,3359.0
2021-04-01 13:45:00,253.37,253.37,252.56,252.66,2637.0,253.37,253.37,252.56,252.66,2637.0
2021-04-01 13:50:00,252.78,253.18,252.77,253.18,4700.0,252.78,253.18,252.77,253.18,4700.0
2021-04-01 13:55:00,253.21,253.21,252.66,252.8,1200.0,253.21,253.21,252.66,252.8,1200.0
2021-04-01 14:00:00,252.7,253.82,252.7,253.74,5518.0,252.7,253.82,252.7,253.74,5518.0
2021-04-01 14:05:00,253.95,254.05,253.28,253.28,2670.0,253.95,254.05,253.28,253.28,2670.0
2021-04-01 14:10:00,253.28,254.16,253.28,254.16,5100.0,253.28,254.16,253.28,254.16,5100.0
2021-04-01 14:15:00,254.02,254.08,253.63,253.68,11029.0,254.02,254.08,253.63,253.68,11029.0
2021-04-01 14:20:00,253.68,253.75,253.33,253.33,2628.0,253.68,253.75,253.33,253.33,2628.0
2021-04-01 14:25:00,253.44,253.72,253.44,253.7,10399.0,253.44,253.72,253.44,253.7,10399.0
2021-04-01 14:30:00,253.64,253.75,252.84,253.01,6645.0,253.64,253.75,252.84,253.01,6645.0
2021-04-01 14:35:00,253.17,253.31,252.96,253.31,1600.0,253.17,253.31,252.96,253.31,1600.0
2021-04-01 14:40:00,253.36,253.36,253.13,253.25,2500.0,253.36,253.36,253.13,253.25,2500.0
2021-04-01 14:45:00,253.33,253.44,253.21,253.31,3493.0,253.33,253.44,253.21,253.31,3493.0
2021-04-01 14:50:00,253.44,253.44,252.8,252.97,7233.0,253.44,253.44,252.8,252.97,7233.0
2021-04-01 14:55:00,252.99,253.14,252.65,252.66,3007.0,252.99,253.14,252.65,252.66,3007.0
2021-04-01 15:00:00,252.49,252.76,252.29,252.4,6787.0,252.49,252.76,252.29,252.4,6787.0
2021-04-01 15:05:00,252.45,252.46,252.15,252.4,5545.0,252.45,252.46,252.15,252.4,5545.0
2021-04-01 15:10:00,252.4,252.61,251.91,252.02,9117.0,252.4,252.61,251.91,252.02,9117.0
2021-04-01 15:15:00,252.13,252.65,252.13,252.49,6941.0,252.13,252.65,252.13,252.49,6941.0
2021-04-01 15:20:00,252.39,252.52,251.98,252.41,10273.0,252.39,252.52,251.98,252.41,10273.0
2021-04-01 15:25:00,252.45,252.79,252.15,252.15,11897.0,252.45,252.79,252.15,252.15,11897.0
2021-04-01 15:30:00,252.44,253.84,252.44,253.72,4867.0,252.44,253.84,252.44,253.72,4867.0
2021-04-01 15:35:00,253.78,254.22,253.63,254.22,10466.0,253.78,254.22,253.63,254.22,10466.0
2021-04-01 15:40:00,254.25,254.46,253.92,253.92,7042.0,254.25,254.46,253.92,253.92,7042.0
2021-04-01 15:45:00,254.08,254.44,253.96,254.41,10858.0,254.08,254.44,253.96,254.41,10858.0
2021-04-01 15:50:00,254.55,254.94,254.32,254.78,25564.0,254.55,254.94,254.32,254.78,25564.0
2021-04-01 15:55:00,255.02,255.09,254.56,254.98,34521.0,255.02,255.09,254.56,254.98,34521.0
2021-04-05 09:30:00,255.35,256.93,254.94,256.93,43574.0,255.35,256.93,254.94,256.93,43574.0
2021-04-05 09:35:00,256.73,257.69,256.03,257.1,18364.0,256.73,257.69,256.03,257.1,18364.0
2021-04-05 09:40:00,257.05,257.52,256.42,257.18,7455.0,257.05,257.52,256.42,257.18,7455.0
2021-04-05 09:45:00,257.48,258.41,256.99,258.41,12993.0,257.48,258.41,256.99,258.41,12993.0
2021-04-05 09:50:00,258.71,259.31,257.18,257.18,10524.0,258.71,259.31,257.18,257.18,10524.0
2021-04-05 09:55:00,257.24,257.24,255.93,255.93,3200.0,257.24,257.24,255.93,255.93,3200.0
2021-04-05 10:00:00,256.52,256.52,255.27,255.42,27357.0,256.52,256.52,255.27,255.42,27357.0
2021-04-05 10:05:00,255.12,255.12,253.92,254.4,6298.0,255.12,255.12,253.92,254.4,6298.0
2021-04-05 10:10:00,254.44,254.54,253.9,254.29,7254.0,254.44,254.54,253.9,254.29,7254.0
2021-04-05 10:15:00,254.37,254.84,254.16,254.61,3892.0,254.37,254.84,254.16,254.61,3892.0
2021-04-05 10:20:00,254.78,255.65,254.78,255.18,6319.0,254.78,255.65,254.78,255.18,6319.0
2021-04-05 10:25:00,255.17,255.44,254.7,254.7,6888.0,255.17,255.44,254.7,254.7,6888.0
2021-04-05 10:30:00,254.73,255.83,254.73,255.47,2800.0,254.73,255.83,254.73,255.47,2800.0
2021-04-05 10:35:00,255.75,255.85,255.16,255.48,4061.0,255.75,255.85,255.16,255.48,4061.0
2021-04-05 10:40:00,255.88,255.88,255.25,255.62,9001.0,255.88,255.88,255.25,255.62,9001.0
2021-04-05 10:45:00,255.62,255.79,254.87,255.08,4602.0,255.62,255.79,254.87,255.08,4602.0
2021-04-05 10:50:00,254.97,255.29,254.74,255.03,5716.0,254.97,255.29,254.74,255.03,5716.0
2021-04-05 10:55:00,254.99,255.06,254.45,254.47,3921.0,254.99,255.06,254.45,254.47,3921.0
2021-04-05 11:00:00,254.46,254.46,253.75,254.29,6428.0,254.46,254.46,253.75,254.29,6428.0
2021-04-05 11:05:00,254.37,254.75,254.05,254.5,2800.0,254.37,254.75,254.05,254.5,2800.0
2021-04-05 11:10:00,254.4,255.12,254.31,254.46,3150.0,254.4,255.12,254.31,254.46,3150.0
2021-04-05 11:15:00,254.63,255.21,254.61,254.81,3695.0,254.63,255.21,254.61,254.81,3695.0
2021-04-05 11:20:00,255.01,255.01,254.59,254.59,2800.0,255.01,255.01,254.59,254.59,2800.0
2021-04-05 11:25:00,254.58,254.8,254.34,254.44,4416.0,254.58,254.8,254.34,254.44,4416.0
2021-04-05 11:30:00,254.43,255.24,254.31,255.2,4386.0,254.43,255.24,254.31,255.2,4386.0
2021-04-05 11:35:00,254.96,255.29,254.88,254.88,3724.0,254.96,255.29,254.88,254.88,3724.0
2021-04-05 11:40:00,255.09,255.1,254.55,254.55,1916.0,255.09,255.1,254.55,254.55,1916.0
2021-04-05 11:45:00,254.52,255.15,254.52,254.77,3230.0,254.52,255.15,254.52,254.77,3230.0
2021-04-05 11:50:00,254.47,254.55,254.34,254.55,800.0,254.47,254.55,254.34,254.55,800.0
2021-04-05 11:55:00,254.34,254.51,254.04,254.21,4346.0,254.34,254.51,254.04,254.21,4346.0
2021-04-05 12:00:00,254.36,254.9,254.36,254.39,4901.0,254.36,254.9,254.36,254.39,4901.0
2021-04-05 12:05:00,254.29,254.39,253.71,253.71,14923.0,254.29,254.39,253.71,253.71,14923.0
2021-04-05 12:10:00,253.71,253.75,253.0,253.42,15079.0,253.71,253.75,253.0,253.42,15079.0
2021-04-05 12:15:00,253.31,253.35,252.83,253.09,13477.0,253.31,253.35,252.83,253.09,13477.0
2021-04-05 12:20:00,253.3,253.35,252.78,253.02,6599.0,253.3,253.35,252.78,253.02,6599.0
2021-04-05 12:25:00,253.02,253.18,252.64,253.02,8247.0,253.02,253.18,252.64,253.02,8247.0
2021-04-05 12:30:00,253.02,253.21,252.89,253.16,17110.0,253.02,253.21,252.89,253.16,17110.0
2021-04-05 12:35:00,253.23,253.23,252.93,253.0,10514.0,253.23,253.23,252.93,253.0,10514.0
2021-04-05 12:40:00,253.12,253.5,253.11,253.5,5604.0,253.12,253.5,253.11,253.5,5604.0
2021-04-05 12:45:00,253.63,254.34,253.38,254.28,9136.0,253.63,254.34,253.38,254.28,9136.0
2021-04-05 12:50:00,254.16,254.65,254.16,254.65,3399.0,254.16,254.65,254.16,254.65,3399.0
2021-04-05 12:55:00,254.55,255.05,254.55,254.82,5729.0,254.55,255.05,254.55,254.82,5729.0
2021-04-05 13:00:00,254.88,254.99,254.61,254.82,1800.0,254.88,254.99,254.61,254.82,1800.0
2021-04-05 13:05:00,254.83,255.22,254.83,255.06,2262.0,254.83,255.22,254.83,255.06,2262.0
2021-04-05 13:10:00,255.21,255.33,255.14,255.33,1250.0,255.21,255.33,255.14,255.33,1250.0
2021-04-05 13:15:00,255.16,255.82,255.05,255.82,2726.0,255.16,255.82,255.05,255.82,2726.0
2021-04-05 13:20:00,255.72,255.77,255.13,255.13,2906.0,255.72,255.77,255.13,255.13,2906.0
2021-04-05 13:25:00,255.1,255.31,255.01,255.22,4028.0,255.1,255.31,255.01,255.22,4028.0
2021-04-05 13:30:00,255.28,255.35,255.09,255.33,2011.0,255.28,255.35,255.09,255.33,2011.0
2021-04-05 13:35:00,255.33,255.57,255.25,255.25,3588.0,255.33,255.57,255.25,255.25,3588.0
2021-04-05 13:40:00,255.12,255.4,254.93,255.17,4435.0,255.12,255.4,254.93,255.17,4435.0
2021-04-05 13:45:00,255.21,255.36,255.16,255.16,1327.0,255.21,255.36,255.16,255.16,1327.0
2021-04-05 13:50:00,255.12,256.0,255.12,255.81,4307.0,255.12,256.0,255.12,255.81,4307.0
2021-04-05 13:55:00,255.92,255.99,255.36,255.36,4742.0,255.92,255.99,255.36,255.36,4742.0
2021-04-05 14:00:00,255.36,255.53,254.95,255.1,5305.0,255.36,255.53,254.95,255.1,5305.0
2021-04-05 14:05:00,255.03,255.65,254.96,255.65,2821.0,255.03,255.65,254.96,255.65,2821.0
2021-04-05 14:10:00,255.66,255.8,255.51,255.72,4671.0,255.66,255.8,255.51,255.72,4671.0
2021-04-05 14:15:00,255.64,255.65,255.4,255.5,5167.0,255.64,255.65,255.4,255.5,5167.0
2021-04-05 14:20:00,255.61,255.85,255.4,255.75,3521.0,255.61,255.85,255.4,255.75,3521.0
2021-04-05 14:25:00,255.76,255.86,255.4,255.66,10882.0,255.76,255.86,255.4,255.66,10882.0
2021-04-05 14:30:00,255.69,255.82,255.63,255.69,1700.0,255.69,255.82,255.63,255.69,1700.0
2021-04-05 14:35:00,255.7,255.75,255.41,255.47,4000.0,255.7,255.75,255.41,255.47,4000.0
2021-04-05 14:40:00,255.71,255.78,255.49,255.58,4300.0,255.71,255.78,255.49,255.58,4300.0
2021-04-05 14:45:00,255.45,255.71,255.31,255.5,1700.0,255.45,255.71,255.31,255.5,1700.0
2021-04-05 14:50:00,255.69,255.8,255.49,255.8,2757.0,255.69,255.8,255.49,255.8,2757.0
2021-04-05 14:55:00,255.77,255.99,255.63,255.87,3590.0,255.77,255.99,255.63,255.87,3590.0
2021-04-05 15:00:00,255.84,255.96,255.55,255.61,5579.0,255.84,255.96,255.55,255.61,5579.0
2021-04-05 15:05:00,255.38,255.96,255.23,255.96,4860.0,255.38,255.96,255.23,255.96,4860.0
2021-04-05 15:10:00,255.79,256.06,255.71,255.75,2818.0,255.79,256.06,255.71,255.75,2818.0
2021-04-05 15:15:00,255.75,255.92,255.56,255.81,4047.0,255.75,255.92,255.56,255.81,4047.0
2021-04-05 15:20:00,255.87,256.0,255.28,255.28,6886.0,255.87,256.0,255.28,255.28,6886.0
2021-04-05 15:25:00,255.23,255.79,255.23,255.51,5410.0,255.23,255.79,255.23,255.51,5410.0
2021-04-05 15:30:00,255.48,255.48,255.0,255.19,4848.0,255.48,255.48,255.0,255.19,4848.0
2021-04-05 15:35:00,255.23,255.8,255.11,255.67,7740.0,255.23,255.8,255.11,255.67,7740.0
2021-04-05 15:40:00,255.74,255.81,254.91,255.1,9670.0,255.74,255.81,254.91,255.1,9670.0
2021-04-05 15:45:00,255.01,255.76,254.99,255.51,13853.0,255.01,255.76,254.99,255.51,13853.0
2021-04-05 15:50:00,255.57,255.79,254.89,255.01,32722.0,255.57,255.79,254.89,255.01,32722.0
2021-04-05 15:55:00,254.96,255.36,254.61,254.89,53094.0,254.96,255.36,254.61,254.89,53094.0
2021-04-06 09:30:00,253.81,253.81,252.62,252.82,12199.0,253.81,253.81,252.62,252.82,12199.0
2021-04-06 09:35:00,253.12,253.82,251.79,253.82,4700.0,253.12,253.82,251.79,253.82,4700.0
2021-04-06 09:40:00,253.9,255.0,253.41,254.83,6990.0,253.9,255.0,253.41,254.83,6990.0
2021-04-06 09:45:00,254.69,254.72,254.0,254.21,4241.0,254.69,254.72,254.0,254.21,4241.0
2021-04-06 09:50:00,254.03,254.5,253.55,253.92,4211.0,254.03,254.5,253.55,253.92,4211.0
2021-04-06 09:55:00,254.31,254.55,253.55,254.55,6917.0,254.31,254.55,253.55,254.55,6917.0
2021-04-06 10:00:00,254.72,255.68,254.41,255.55,4838.0,254.72,255.68,254.41,255.55,4838.0
2021-04-06 10:05:00,255.36,255.85,254.97,255.05,4147.0,255.36,255.85,254.97,255.05,4147.0
2021-04-06 10:10:00,254.58,255.04,254.29,254.88,3444.0,254.58,255.04,254.29,254.88,3444.0
2021-04-06 10:15:00,254.89,254.94,254.49,254.86,2796.0,254.89,254.94,254.49,254.86,2796.0
2021-04-06 10:20:00,254.89,254.91,254.56,254.76,1694.0,254.89,254.91,254.56,254.76,1694.0
2021-04-06 10:25:00,254.74,255.39,254.73,255.27,4453.0,254.74,255.39,254.73,255.27,4453.0
2021-04-06 10:30:00,255.07,255.3,254.58,254.86,23822.0,255.07,255.3,254.58,254.86,23822.0
2021-04-06 10:35:00,255.03,255.28,254.66,255.28,3911.0,255.03,255.28,254.66,255.28,3911.0
2021-04-06 10:40:00,255.39,256.38,255.21,256.38,3913.0,255.39,256.38,255.21,256.38,3913.0
2021-04-06 10:45:00,256.09,256.3,255.7,256.2,4106.0,256.09,256.3,255.7,256.2,4106.0
2021-04-06 10:50:00,256.27,256.38,256.04,256.04,3030.0,256.27,256.38,256.04,256.04,3030.0
2021-04-06 10:55:00,256.19,256.41,256.07,256.15,14500.0,256.19,256.41,256.07,256.15,14500.0
2021-04-06 11:00:00,256.14,256.57,255.66,255.98,40809.0,256.14,256.57,255.66,255.98,40809.0
2021-04-06 11:05:00,256.1,256.66,255.8,256.24,45032.0,256.1,256.66,255.8,256.24,45032.0
2021-04-06 11:10:00,256.32,258.24,256.09,258.24,32206.0,256.32,258.24,256.09,258.24,32206.0
2021-04-06 11:15:00,258.24,258.37,257.9,258.37,3893.0,258.24,258.37,257.9,258.37,3893.0
2021-04-06 11:20:00,258.63,258.84,258.44,258.74,4074.0,258.63,258.84,258.44,258.74,4074.0
2021-04-06 11:25:00,258.47,258.47,258.0,258.0,3286.0,258.47,258.47,258.0,258.0,3286.0
2021-04-06 11:30:00,258.0,258.73,258.0,258.28,4005.0,258.0,258.73,258.0,258.28,4005.0
2021-04-06 11:35:00,258.44,258.73,258.35,258.53,2082.0,258.44,258.73,258.35,258.53,2082.0
2021-04-06 11:40:00,258.58,259.58,258.32,259.47,11761.0,258.58,259.58,258.32,259.47,11761.0
2021-04-06 11:45:00,259.53,259.8,259.26,259.68,4554.0,259.53,259.8,259.26,259.68,4554.0
2021-04-06 11:50:00,259.21,259.6,259.15,259.5,4100.0,259.21,259.6,259.15,259.5,4100.0
2021-04-06 11:55:00,259.6,260.42,259.25,260.38,14809.0,259.6,260.42,259.25,260.38,14809.0
2021-04-06 12:00:00,260.31,260.37,259.87,259.89,5187.0,260.31,260.37,259.87,259.89,5187.0
2021-04-06 12:05:00,259.9,259.97,259.58,259.81,2450.0,259.9,259.97,259.58,259.81,2450.0
2021-04-06 12:10:00,259.84,259.85,258.96,258.96,3041.0,259.84,259.85,258.96,258.96,3041.0
2021-04-06 12:15:00,258.95,259.04,258.8,258.81,1900.0,258.95,259.04,258.8,258.81,1900.0
2021-04-06 12:20:00,258.69,259.0,258.66,258.81,3290.0,258.69,259.0,258.66,258.81,3290.0
2021-04-06 12:25:00,258.74,258.75,258.23,258.47,1500.0,258.74,258.75,258.23,258.47,1500.0
2021-04-06 12:30:00,258.35,258.81,258.35,258.81,1350.0,258.35,258.81,258.35,258.81,1350.0
2021-04-06 12:35:00,258.76,258.76,258.19,258.19,4310.0,258.76,258.76,258.19,258.19,4310.0
2021-04-06 12:40:00,258.24,258.53,258.15,258.52,2108.0,258.24,258.53,258.15,258.52,2108.0
2021-04-06 12:45:00,258.82,259.22,258.66,258.79,5272.0,258.82,259.22,258.66,258.79,5272.0
2021-04-06 12:50:00,258.86,258.86,258.51,258.55,1638.0,258.86,258.86,258.51,258.55,1638.0
2021-04-06 12:55:00,258.79,258.9,258.22,258.22,4325.0,258.79,258.9,258.22,258.22,4325.0
2021-04-06 13:00:00,258.26,258.54,258.23,258.25,1782.0,258.26,258.54,258.23,258.25,1782.0
2021-04-06 13:05:00,258.17,258.17,257.64,257.64,2010.0,258.17,258.17,257.64,257.64,2010.0
2021-04-06 13:10:00,257.69,257.85,257.5,257.79,1246.0,257.69,257.85,257.5,257.79,1246.0
2021-04-06 13:15:00,257.87,257.9,257.48,257.49,2166.0,257.87,257.9,257.48,257.49,2166.0
2021-04-06 13:20:00,257.13,257.43,257.05,257.05,1110.0,257.13,257.43,257.05,257.05,1110.0
2021-04-06 13:25:00,257.0,257.24,256.96,257.17,3254.0,257.0,257.24,256.96,257.17,3254.0
2021-04-06 13:30:00,257.29,257.61,257.29,257.61,803.0,257.29,257.61,257.29,257.61,803.0
2021-04-06 13:35:00,258.11,258.2,258.04,258.04,1200.0,258.11,258.2,258.04,258.04,1200.0
2021-04-06 13:40:00,257.98,258.13,257.91,258.13,600.0,257.98,258.13,257.91,258.13,600.0
2021-04-06 13:45:00,258.13,258.13,257.65,257.65,1700.0,258.13,258.13,257.65,257.65,1700.0
2021-04-06 13:50:00,257.49,258.0,257.49,257.69,1725.0,257.49,258.0,257.49,257.69,1725.0
2021-04-06 13:55:00,257.79,258.0,257.79,257.89,1207.0,257.79,258.0,257.79,257.89,1207.0
2021-04-06 14:00:00,257.98,258.27,257.9,258.17,1200.0,257.98,258.27,257.9,258.17,1200.0
2021-04-06 14:05:00,258.07,258.23,257.82,258.15,2888.0,258.07,258.23,257.82,258.15,2888.0
2021-04-06 14:10:00,258.21,258.41,258.08,258.09,1257.0,258.21,258.41,258.08,258.09,1257.0
2021-04-06 14:15:00,258.04,258.15,257.79,257.96,2969.0,258.04,258.15,257.79,257.96,2969.0
2021-04-06 14:20:00,257.87,258.12,257.85,257.9,3118.0,257.87,258.12,257.85,257.9,3118.0
2021-04-06 14:25:00,258.0,258.0,257.53,257.76,2842.0,258.0,258.0,257.53,257.76,2842.0
2021-04-06 14:30:00,257.76,257.76,256.89,256.89,3528.0,257.76,257.76,256.89,256.89,3528.0
2021-04-06 14:35:00,256.89,257.12,256.52,256.85,5413.0,256.89,257.12,256.52,256.85,5413.0
2021-04-06 14:40:00,257.15,257.35,256.82,256.82,4830.0,257.15,257.35,256.82,256.82,4830.0
2021-04-06 14:45:00,256.86,256.98,256.72,256.74,4065.0,256.86,256.98,256.72,256.74,4065.0
2021-04-06 14:50:00,256.73,256.79,256.43,256.43,10700.0,256.73,256.79,256.43,256.43,10700.0
2021-04-06 14:55:00,256.32,256.95,256.19,256.76,6088.0,256.32,256.95,256.19,256.76,6088.0
2021-04-06 15:00:00,256.74,256.82,255.64,255.85,5064.0,256.74,256.82,255.64,255.85,5064.0
2021-04-06 15:05:00,255.79,255.84,255.04,255.04,10864.0,255.79,255.84,255.04,255.04,10864.0
2021-04-06 15:10:00,255.27,255.91,255.22,255.58,5668.0,255.27,255.91,255.22,255.58,5668.0
2021-04-06 15:15:00,255.58,255.87,255.42,255.75,6479.0,255.58,255.87,255.42,255.75,6479.0
2021-04-06 15:20:00,255.57,255.9,255.23,255.62,5934.0,255.57,255.9,255.23,255.62,5934.0
2021-04-06 15:25:00,255.72,255.9,255.23,255.42,9691.0,255.72,255.9,255.23,255.42,9691.0
2021-04-06 15:30:00,255.47,256.23,255.36,255.58,9874.0,255.47,256.23,255.36,255.58,9874.0
2021-04-06 15:35:00,255.58,255.84,254.99,255.07,15554.0,255.58,255.84,254.99,255.07,15554.0
2021-04-06 15:40:00,255.12,255.31,254.76,254.79,19711.0,255.12,255.31,254.76,254.79,19711.0
2021-04-06 15:45:00,254.75,255.13,254.42,254.81,26344.0,254.75,255.13,254.42,254.81,26344.0
2021-04-06 15:50:00,254.64,254.64,253.82,253.94,39738.0,254.64,254.64,253.82,253.94,39738.0
2021-04-06 15:55:00,253.94,254.96,253.93,254.9,68633.0,253.94,254.96,253.93,254.9,68633.0
2021-04-07 09:30:00,254.35,255.09,251.9,252.61,23139.0,254.35,255.09,251.9,252.61,23139.0
2021-04-07 09:35:00,252.19,252.76,251.22,251.66,10855.0,252.19,252.76,251.22,251.66,10855.0
2021-04-07 09:40:00,251.49,253.03,251.4,252.91,2800.0,251.49,253.03,251.4,252.91,2800.0
2021-04-07 09:45:00,252.91,253.38,252.91,253.28,2447.0,252.91,253.38,252.91,253.28,2447.0
2021-04-07 09:50:00,252.92,253.54,252.82,252.96,1827.0,252.92,253.54,252.82,252.96,1827.0
2021-04-07 09:55:00,252.96,253.15,252.19,253.06,6507.0,252.96,253.15,252.19,253.06,6507.0
2021-04-07 10:00:00,252.76,253.79,252.74,253.62,2311.0,252.76,253.79,252.74,253.62,2311.0
2021-04-07 10:05:00,253.64,254.63,253.22,254.33,3548.0,253.64,254.63,253.22,254.33,3548.0
2021-04-07 10:10:00,254.5,255.3,254.14,255.03,8659.0,254.5,255.3,254.14,255.03,8659.0
2021-04-07 10:15:00,255.03,255.21,254.55,255.14,3903.0,255.03,255.21,254.55,255.14,3903.0
2021-04-07 10:20:00,254.93,255.17,254.9,254.9,2624.0,254.93,255.17,254.9,254.9,2624.0
2021-04-07 10:25:00,254.93,255.58,254.62,255.54,5872.0,254.93,255.58,254.62,255.54,5872.0
2021-04-07 10:30:00,255.58,255.84,254.98,255.13,3565.0,255.58,255.84,254.98,255.13,3565.0
2021-04-07 10:35:00,255.3,255.55,254.79,254.79,1900.0,255.3,255.55,254.79,254.79,1900.0
2021-04-07 10:40:00,254.57,255.22,254.4,255.01,4200.0,254.57,255.22,254.4,255.01,4200.0
2021-04-07 10:45:00,255.09,255.21,254.47,254.52,2622.0,255.09,255.21,254.47,254.52,2622.0
2021-04-07 10:50:00,254.6,254.63,254.28,254.6,1350.0,254.6,254.63,254.28,254.6,1350.0
2021-04-07 10:55:00,254.48,254.61,254.37,254.37,1500.0,254.48,254.61,254.37,254.37,1500.0
2021-04-07 11:00:00,254.48,255.27,254.48,254.83,4359.0,254.48,255.27,254.48,254.83,4359.0
2021-04-07 11:05:00,255.19,255.84,255.19,255.65,5131.0,255.19,255.84,255.19,255.65,5131.0
2021-04-07 11:10:00,255.64,255.89,255.53,255.61,4725.0,255.64,255.89,255.53,255.61,4725.0
2021-04-07 11:15:00,255.73,255.74,255.47,255.55,2875.0,255.73,255.74,255.47,255.55,2875.0
2021-04-07 11:20:00,255.48,255.54,254.98,255.16,3411.0,255.48,255.54,254.98,255.16,3411.0
2021-04-07 11:25:00,255.03,255.03,254.0,254.04,3300.0,255.03,255.03,254.0,254.04,3300.0
2021-04-07 11:30:00,254.22,254.52,253.97,254.23,3250.0,254.22,254.52,253.97,254.23,3250.0
2021-04-07 11:35:00,254.09,254.49,253.46,253.46,8135.0,254.09,254.49,253.46,253.46,8135.0
2021-04-07 11:40:00,253.35,253.76,253.13,253.76,1500.0,253.35,253.76,253.13,253.76,1500.0
2021-04-07 11:45:00,253.57,253.57,253.0,253.19,10564.0,253.57,253.57,253.0,253.19,10564.0
2021-04-07 11:50:00,252.94,253.39,252.91,253.06,8504.0,252.94,253.39,252.91,253.06,8504.0
2021-04-07 11:55:00,253.05,253.05,252.6,252.82,16026.0,253.05,253.05,252.6,252.82,16026.0
2021-04-07 12:00:00,252.87,253.01,252.72,252.94,8204.0,252.87,253.01,252.72,252.94,8204.0
2021-04-07 12:05:00,252.94,253.27,252.94,253.16,3600.0,252.94,253.27,252.94,253.16,3600.0
2021-04-07 12:10:00,253.29,253.48,252.94,252.95,2691.0,253.29,253.48,252.94,252.95,2691.0
2021-04-07 12:15:00,253.0,253.0,252.25,252.34,3383.0,253.0,253.0,252.25,252.34,3383.0
2021-04-07 12:20:00,252.22,252.97,252.14,252.97,3122.0,252.22,252.97,252.14,252.97,3122.0
2021-04-07 12:25:00,252.71,252.71,252.5,252.59,1325.0,252.71,252.71,252.5,252.59,1325.0
2021-04-07 12:30:00,252.46,253.11,252.46,253.11,2830.0,252.46,253.11,252.46,253.11,2830.0
2021-04-07 12:35:00,253.2,253.2,252.92,253.15,2541.0,253.2,253.2,252.92,253.15,2541.0
2021-04-07 12:40:00,252.86,252.95,252.62,252.63,2044.0,252.86,252.95,252.62,252.63,2044.0
2021-04-07 12:45:00,252.73,252.87,252.59,252.77,1955.0,252.73,252.87,252.59,252.77,1955.0
2021-04-07 12:50:00,252.76,252.78,252.47,252.5,2094.0,252.76,252.78,252.47,252.5,2094.0
2021-04-07 12:55:00,252.64,252.69,252.39,252.41,1511.0,252.64,252.69,252.39,252.41,1511.0
2021-04-07 13:00:00,252.41,252.6,252.2,252.42,4100.0,252.41,252.6,252.2,252.42,4100.0
2021-04-07 13:05:00,252.69,252.69,252.23,252.26,1300.0,252.69,252.69,252.23,252.26,1300.0
2021-04-07 13:10:00,252.3,252.51,252.3,252.38,2230.0,252.3,252.51,252.3,252.38,2230.0
2021-04-07 13:15:00,252.25,252.63,252.17,252.55,2098.0,252.25,252.63,252.17,252.55,2098.0
2021-04-07 13:20:00,252.55,252.55,252.14,252.14,2042.0,252.55,252.55,252.14,252.14,2042.0
2021-04-07 13:25:00,252.14,252.22,251.85,252.0,5150.0,252.14,252.22,251.85,252.0,5150.0
2021-04-07 13:30:00,251.88,252.75,251.87,252.75,2080.0,251.88,252.75,251.87,252.75,2080.0
2021-04-07 13:35:00,252.86,252.99,252.64,252.7,2900.0,252.86,252.99,252.64,252.7,2900.0
2021-04-07 13:40:00,252.74,252.8,252.69,252.73,1619.0,252.74,252.8,252.69,252.73,1619.0
2021-04-07 13:45:00,252.8,252.84,252.71,252.73,2037.0,252.8,252.84,252.71,252.73,2037.0
2021-04-07 13:50:00,252.75,253.0,252.75,253.0,2509.0,252.75,253.0,252.75,253.0,2509.0
2021-04-07 13:55:00,252.93,253.32,252.87,253.26,5227.0,252.93,253.32,252.87,253.26,5227.0
2021-04-07 14:00:00,253.07,253.26,253.07,253.17,2180.0,253.07,253.26,253.07,253.17,2180.0
2021-04-07 14:05:00,253.26,253.49,253.13,253.13,4579.0,253.26,253.49,253.13,253.13,4579.0
2021-04-07 14:10:00,253.27,253.6,253.27,253.37,5891.0,253.27,253.6,253.27,253.37,5891.0
2021-04-07 14:15:00,253.39,253.68,253.39,253.66,1716.0,253.39,253.68,253.39,253.66,1716.0
2021-04-07 14:20:00,253.52,253.68,253.24,253.52,3741.0,253.52,253.68,253.24,253.52,3741.0
2021-04-07 14:25:00,253.28,253.34,252.78,253.33,5056.0,253.28,253.34,252.78,253.33,5056.0
2021-04-07 14:30:00,253.24,253.43,253.09,253.26,5000.0,253.24,253.43,253.09,253.26,5000.0
2021-04-07 14:35:00,253.16,253.4,253.06,253.1,1715.0,253.16,253.4,253.06,253.1,1715.0
2021-04-07 14:40:00,253.19,253.41,253.0,253.22,4531.0,253.19,253.41,253.0,253.22,4531.0
2021-04-07 14:45:00,253.31,253.51,253.27,253.3,3288.0,253.31,253.51,253.27,253.3,3288.0
2021-04-07 14:50:00,253.3,253.65,253.13,253.3,3985.0,253.3,253.65,253.13,253.3,3985.0
2021-04-07 14:55:00,253.31,253.42,252.91,253.08,2589.0,253.31,253.42,252.91,253.08,2589.0
2021-04-07 15:00:00,253.1,253.48,253.0,253.42,3482.0,253.1,253.48,253.0,253.42,3482.0
2021-04-07 15:05:00,253.36,253.47,253.2,253.3,4042.0,253.36,253.47,253.2,253.3,4042.0
2021-04-07 15:10:00,253.25,253.25,252.92,253.08,3357.0,253.25,253.25,252.92,253.08,3357.0
2021-04-07 15:15:00,252.98,253.29,252.8,252.92,4260.0,252.98,253.29,252.8,252.92,4260.0
2021-04-07 15:20:00,252.97,253.27,252.84,253.1,6970.0,252.97,253.27,252.84,253.1,6970.0
2021-04-07 15:25:00,253.01,253.02,252.42,252.69,5344.0,253.01,253.02,252.42,252.69,5344.0
2021-04-07 15:30:00,252.44,252.84,252.44,252.6,5555.0,252.44,252.84,252.44,252.6,5555.0
2021-04-07 15:35:00,252.52,252.57,252.18,252.29,10110.0,252.52,252.57,252.18,252.29,10110.0
2021-04-07 15:40:00,252.32,252.51,252.15,252.51,10389.0,252.32,252.51,252.15,252.51,10389.0
2021-04-07 15:45:00,252.53,252.64,252.04,252.26,13645.0,252.53,252.64,252.04,252.26,13645.0
2021-04-07 15:50:00,252.5,252.62,251.28,251.78,24059.0,252.5,252.62,251.28,251.78,24059.0
2021-04-07 15:55:00,251.79,252.22,251.4,251.93,52074.0,251.79,252.22,251.4,251.93,52074.0
2021-04-08 09:30:00,256.39,258.0,255.07,257.88,48161.0,256.39,258.0,255.07,257.88,48161.0
2021-04-08 09:35:00,257.44,258.81,257.44,258.0,17289.0,257.44,258.81,257.44,258.0,17289.0
2021-04-08 09:40:00,258.23,258.9,257.36,257.8,20732.0,258.23,258.9,257.36,257.8,20732.0
2021-04-08 09:45:00,258.18,258.99,258.05,258.49,12772.0,258.18,258.99,258.05,258.49,12772.0
2021-04-08 09:50:00,258.62,259.03,258.32,258.76,12812.0,258.62,259.03,258.32,258.76,12812.0
2021-04-08 09:55:00,258.75,259.0,258.09,258.09,3515.0,258.75,259.0,258.09,258.09,3515.0
2021-04-08 10:00:00,258.13,258.14,257.06,257.47,3603.0,258.13,258.14,257.06,257.47,3603.0
2021-04-08 10:05:00,257.19,257.25,255.95,255.95,6838.0,257.19,257.25,255.95,255.95,6838.0
2021-04-08 10:10:00,255.93,256.45,255.61,256.01,7946.0,255.93,256.45,255.61,256.01,7946.0
2021-04-08 10:15:00,256.02,256.13,255.07,255.12,9311.0,256.02,256.13,255.07,255.12,9311.0
2021-04-08 10:20:00,254.91,256.0,254.69,256.0,21029.0,254.91,256.0,254.69,256.0,21029.0
2021-04-08 10:25:00,256.13,256.36,255.42,255.61,4579.0,256.13,256.36,255.42,255.61,4579.0
2021-04-08 10:30:00,256.03,256.96,255.75,256.48,17273.0,256.03,256.96,255.75,256.48,17273.0
2021-04-08 10:35:00,256.49,256.57,256.03,256.35,4266.0,256.49,256.57,256.03,256.35,4266.0
2021-04-08 10:40:00,256.45,256.96,256.15,256.15,5937.0,256.45,256.96,256.15,256.15,5937.0
2021-04-08 10:45:00,256.36,256.36,255.74,255.92,13415.0,256.36,256.36,255.74,255.92,13415.0
2021-04-08 10:50:00,255.91,255.94,255.25,255.51,8289.0,255.91,255.94,255.25,255.51,8289.0
2021-04-08 10:55:00,255.38,255.81,255.34,255.77,13221.0,255.38,255.81,255.34,255.77,13221.0
2021-04-08 11:00:00,255.76,255.82,255.03,255.41,6190.0,255.76,255.82,255.03,255.41,6190.0
2021-04-08 11:05:00,255.36,255.43,255.05,255.05,5490.0,255.36,255.43,255.05,255.05,5490.0
2021-04-08 11:10:00,255.26,255.38,254.88,254.88,7074.0,255.26,255.38,254.88,254.88,7074.0
2021-04-08 11:15:00,255.03,255.07,254.66,254.77,5578.0,255.03,255.07,254.66,254.77,5578.0
2021-04-08 11:20:00,255.01,255.64,254.87,255.63,3663.0,255.01,255.64,254.87,255.63,3663.0
2021-04-08 11:25:00,255.56,255.78,255.43,255.71,3320.0,255.56,255.78,255.43,255.71,3320.0
2021-04-08 11:30:00,255.58,255.73,255.37,255.38,4956.0,255.58,255.73,255.37,255.38,4956.0
2021-04-08 11:35:00,255.36,255.36,254.98,255.06,6486.0,255.36,255.36,254.98,255.06,6486.0
2021-04-08 11:40:00,255.09,255.21,255.02,255.11,5607.0,255.09,255.21,255.02,255.11,5607.0
2021-04-08 11:45:00,255.03,255.4,254.8,255.34,9802.0,255.03,255.4,254.8,255.34,9802.0
2021-04-08 11:50:00,255.29,255.41,255.03,255.27,14029.0,255.29,255.41,255.03,255.27,14029.0
2021-04-08 11:55:00,255.14,255.29,255.01,255.26,11676.0,255.14,255.29,255.01,255.26,11676.0
2021-04-08 12:00:00,255.17,255.76,254.81,255.76,14620.0,255.17,255.76,254.81,255.76,14620.0
2021-04-08 12:05:00,255.77,255.83,255.51,255.58,3911.0,255.77,255.83,255.51,255.58,3911.0
2021-04-08 12:10:00,255.53,255.53,255.18,255.39,3093.0,255.53,255.53,255.18,255.39,3093.0
2021-04-08 12:15:00,255.56,255.88,255.39,255.4,4874.0,255.56,255.88,255.39,255.4,4874.0
2021-04-08 12:20:00,255.49,255.49,255.09,255.17,1313.0,255.49,255.49,255.09,255.17,1313.0
2021-04-08 12:25:00,255.17,255.25,254.83,254.83,4273.0,255.17,255.25,254.83,254.83,4273.0
2021-04-08 12:30:00,254.77,255.04,254.72,254.82,2635.0,254.77,255.04,254.72,254.82,2635.0
2021-04-08 12:35:00,254.82,254.87,254.4,254.41,6740.0,254.82,254.87,254.4,254.41,6740.0
2021-04-08 12:40:00,254.48,254.48,254.21,254.34,2010.0,254.48,254.48,254.21,254.34,2010.0
2021-04-08 12:45:00,254.26,254.26,253.75,253.75,4282.0,254.26,254.26,253.75,253.75,4282.0
2021-04-08 12:50:00,253.75,254.36,253.71,254.34,5895.0,253.75,254.36,253.71,254.34,5895.0
2021-04-08 12:55:00,254.41,254.62,254.41,254.52,3634.0,254.41,254.62,254.41,254.52,3634.0
2021-04-08 13:00:00,254.52,254.87,254.52,254.79,2500.0,254.52,254.87,254.52,254.79,2500.0
2021-04-08 13:05:00,254.79,254.88,254.16,254.4,9129.0,254.79,254.88,254.16,254.4,9129.0
2021-04-08 13:10:00,254.24,254.81,254.24,254.47,3800.0,254.24,254.81,254.24,254.47,3800.0
2021-04-08 13:15:00,254.47,255.0,254.43,254.71,6502.0,254.47,255.0,254.43,254.71,6502.0
2021-04-08 13:20:00,254.58,254.58,254.36,254.45,2014.0,254.58,254.58,254.36,254.45,2014.0
2021-04-08 13:25:00,254.44,254.64,254.19,254.58,5116.0,254.44,254.64,254.19,254.58,5116.0
2021-04-08 13:30:00,254.67,254.96,254.43,254.43,5163.0,254.67,254.96,254.43,254.43,5163.0
2021-04-08 13:35:00,254.43,254.5,254.27,254.27,3251.0,254.43,254.5,254.27,254.27,3251.0
2021-04-08 13:40:00,254.16,254.23,253.9,253.9,3684.0,254.16,254.23,253.9,253.9,3684.0
2021-04-08 13:45:00,253.83,254.08,253.83,254.01,2309.0,253.83,254.08,253.83,254.01,2309.0
2021-04-08 13:50:00,253.94,254.1,253.89,254.0,5234.0,253.94,254.1,253.89,254.0,5234.0
2021-04-08 13:55:00,254.03,254.47,254.02,254.42,3100.0,254.03,254.47,254.02,254.42,3100.0
2021-04-08 14:00:00,254.37,254.38,254.08,254.28,4200.0,254.37,254.38,254.08,254.28,4200.0
2021-04-08 14:05:00,254.37,254.41,254.2,254.37,3325.0,254.37,254.41,254.2,254.37,3325.0
2021-04-08 14:10:00,254.29,254.63,254.29,254.63,7652.0,254.29,254.63,254.29,254.63,7652.0
2021-04-08 14:15:00,254.61,254.8,254.61,254.76,2314.0,254.61,254.8,254.61,254.76,2314.0
2021-04-08 14:20:00,254.77,255.0,254.7,254.81,3925.0,254.77,255.0,254.7,254.81,3925.0
2021-04-08 14:25:00,254.86,255.0,254.63,255.0,6111.0,254.86,255.0,254.63,255.0,6111.0
2021-04-08 14:30:00,255.0,255.0,254.55,254.55,4387.0,255.0,255.0,254.55,254.55,4387.0
2021-04-08 14:35:00,254.68,255.0,254.66,254.97,4300.0,254.68,255.0,254.66,254.97,4300.0
2021-04-08 14:40:00,254.93,254.93,254.74,254.9,2229.0,254.93,254.93,254.74,254.9,2229.0
2021-04-08 14:45:00,254.84,255.0,254.77,254.77,4581.0,254.84,255.0,254.77,254.77,4581.0
2021-04-08 14:50:00,254.72,255.0,254.72,254.9,4017.0,254.72,255.0,254.72,254.9,4017.0
2021-04-08 14:55:00,255.0,255.0,254.8,254.8,4105.0,255.0,255.0,254.8,254.8,4105.0
2021-04-08 15:00:00,254.71,255.0,254.71,254.82,2398.0,254.71,255.0,254.71,254.82,2398.0
2021-04-08 15:05:00,254.8,254.94,254.69,254.92,3934.0,254.8,254.94,254.69,254.92,3934.0
2021-04-08 15:10:00,254.96,255.12,254.77,255.12,7884.0,254.96,255.12,254.77,255.12,7884.0
2021-04-08 15:15:00,255.18,255.33,255.08,255.08,5060.0,255.18,255.33,255.08,255.08,5060.0
2021-04-08 15:20:00,255.13,255.21,254.82,254.85,5139.0,255.13,255.21,254.82,254.85,5139.0
2021-04-08 15:25:00,255.01,255.31,254.93,255.1,9348.0,255.01,255.31,254.93,255.1,9348.0
2021-04-08 15:30:00,255.25,255.64,255.21,255.64,33981.0,255.25,255.64,255.21,255.64,33981.0
2021-04-08 15:35:00,255.7,256.29,255.53,256.28,16264.0,255.7,256.29,255.53,256.28,16264.0
2021-04-08 15:40:00,256.37,256.55,256.23,256.38,8663.0,256.37,256.55,256.23,256.38,8663.0
2021-04-08 15:45:00,256.35,256.57,256.26,256.41,11786.0,256.35,256.57,256.26,256.41,11786.0
2021-04-08 15:50:00,256.28,256.73,256.06,256.51,18251.0,256.28,256.73,256.06,256.51,18251.0
2021-04-08 15:55:00,256.59,257.05,256.58,257.04,43847.0,256.59,257.05,256.58,257.04,43847.0
2021-04-09 09:30:00,255.24,256.21,253.74,254.92,24226.0,255.24,256.21,253.74,254.92,24226.0
2021-04-09 09:35:00,254.27,256.22,254.16,256.16,24364.0,254.27,256.22,254.16,256.16,24364.0
2021-04-09 09:40:00,256.34,256.98,255.26,255.26,26298.0,256.34,256.98,255.26,255.26,26298.0
2021-04-09 09:45:00,255.6,256.2,254.78,255.48,5514.0,255.6,256.2,254.78,255.48,5514.0
2021-04-09 09:50:00,255.41,255.57,255.05,255.39,2571.0,255.41,255.57,255.05,255.39,2571.0
2021-04-09 09:55:00,255.53,255.89,254.79,255.51,11800.0,255.53,255.89,254.79,255.51,11800.0
2021-04-09 10:00:00,255.14,255.9,255.06,255.29,5202.0,255.14,255.9,255.06,255.29,5202.0
2021-04-09 10:05:00,255.43,256.34,254.99,256.28,22876.0,255.43,256.34,254.99,256.28,22876.0
2021-04-09 10:10:00,256.17,257.0,256.16,256.82,25350.0,256.17,257.0,256.16,256.82,25350.0
2021-04-09 10:15:00,256.76,257.14,255.88,256.77,20290.0,256.76,257.14,255.88,256.77,20290.0
2021-04-09 10:20:00,256.74,257.03,256.27,256.95,11940.0,256.74,257.03,256.27,256.95,11940.0
2021-04-09 10:25:00,256.85,257.06,255.74,255.74,19397.0,256.85,257.06,255.74,255.74,19397.0
2021-04-09 10:30:00,255.94,255.94,255.22,255.62,5396.0,255.94,255.94,255.22,255.62,5396.0
2021-04-09 10:35:00,255.64,255.82,255.34,255.34,3288.0,255.64,255.82,255.34,255.34,3288.0
2021-04-09 10:40:00,255.38,255.57,255.1,255.31,23490.0,255.38,255.57,255.1,255.31,23490.0
2021-04-09 10:45:00,255.36,255.87,255.31,255.72,13267.0,255.36,255.87,255.31,255.72,13267.0
2021-04-09 10:50:00,255.8,256.28,255.72,256.06,4924.0,255.8,256.28,255.72,256.06,4924.0
2021-04-09 10:55:00,256.19,256.19,255.83,255.9,992.0,256.19,256.19,255.83,255.9,992.0
2021-04-09 11:00:00,256.06,256.19,255.49,255.49,843.0,256.06,256.19,255.49,255.49,843.0
2021-04-09 11:05:00,255.68,255.95,255.64,255.7,1214.0,255.68,255.95,255.64,255.7,1214.0
2021-04-09 11:10:00,255.71,256.35,255.71,256.28,1210.0,255.71,256.35,255.71,256.28,1210.0
2021-04-09 11:15:00,256.36,256.6,256.16,256.48,1600.0,256.36,256.6,256.16,256.48,1600.0
2021-04-09 11:20:00,256.47,256.54,256.23,256.39,1800.0,256.47,256.54,256.23,256.39,1800.0
2021-04-09 11:25:00,256.41,256.44,256.15,256.37,1250.0,256.41,256.44,256.15,256.37,1250.0
2021-04-09 11:30:00,256.23,257.16,256.22,256.93,3349.0,256.23,257.16,256.22,256.93,3349.0
2021-04-09 11:35:00,256.9,256.91,256.65,256.83,1000.0,256.9,256.91,256.65,256.83,1000.0
2021-04-09 11:40:00,256.83,256.83,256.08,256.08,3253.0,256.83,256.83,256.08,256.08,3253.0
2021-04-09 11:45:00,255.91,256.21,255.85,256.03,4028.0,255.91,256.21,255.85,256.03,4028.0
2021-04-09 11:50:00,255.83,256.48,255.83,256.48,3711.0,255.83,256.48,255.83,256.48,3711.0
2021-04-09 11:55:00,256.57,256.6,256.24,256.56,9040.0,256.57,256.6,256.24,256.56,9040.0
2021-04-09 12:00:00,256.54,256.93,256.53,256.93,3052.0,256.54,256.93,256.53,256.93,3052.0
2021-04-09 12:05:00,256.85,257.32,256.79,257.09,8716.0,256.85,257.32,256.79,257.09,8716.0
2021-04-09 12:10:00,256.82,257.0,256.67,256.89,4928.0,256.82,257.0,256.67,256.89,4928.0
2021-04-09 12:15:00,256.88,257.08,256.88,257.03,5066.0,256.88,257.08,256.88,257.03,5066.0
2021-04-09 12:20:00,256.96,257.39,256.96,257.39,1800.0,256.96,257.39,256.96,257.39,1800.0
2021-04-09 12:25:00,257.41,257.58,257.38,257.41,4312.0,257.41,257.58,257.38,257.41,4312.0
2021-04-09 12:30:00,257.37,257.59,257.14,257.27,3198.0,257.37,257.59,257.14,257.27,3198.0
2021-04-09 12:35:00,257.24,257.33,256.99,256.99,1333.0,257.24,257.33,256.99,256.99,1333.0
2021-04-09 12:40:00,256.92,257.06,256.64,256.66,3551.0,256.92,257.06,256.64,256.66,3551.0
2021-04-09 12:45:00,256.64,257.21,256.64,257.04,4803.0,256.64,257.21,256.64,257.04,4803.0
2021-04-09 12:50:00,257.25,257.36,257.06,257.27,3004.0,257.25,257.36,257.06,257.27,3004.0
2021-04-09 12:55:00,257.19,257.21,256.91,257.17,4643.0,257.19,257.21,256.91,257.17,4643.0
2021-04-09 13:00:00,257.4,258.28,257.31,258.12,11660.0,257.4,258.28,257.31,258.12,11660.0
2021-04-09 13:05:00,258.11,258.27,258.06,258.15,2988.0,258.11,258.27,258.06,258.15,2988.0
2021-04-09 13:10:00,258.12,258.12,257.76,258.06,5853.0,258.12,258.12,257.76,258.06,5853.0
2021-04-09 13:15:00,258.18,258.64,258.18,258.59,5509.0,258.18,258.64,258.18,258.59,5509.0
2021-04-09 13:20:00,258.61,258.65,257.83,257.94,6707.0,258.61,258.65,257.83,257.94,6707.0
2021-04-09 13:25:00,257.84,258.06,257.58,257.58,3035.0,257.84,258.06,257.58,257.58,3035.0
2021-04-09 13:30:00,257.56,257.76,257.46,257.62,3848.0,257.56,257.76,257.46,257.62,3848.0
2021-04-09 13:35:00,257.5,257.58,257.25,257.52,4163.0,257.5,257.58,257.25,257.52,4163.0
2021-04-09 13:40:00,257.46,257.57,257.17,257.17,2354.0,257.46,257.57,257.17,257.17,2354.0
2021-04-09 13:45:00,257.06,257.4,256.87,257.19,2600.0,257.06,257.4,256.87,257.19,2600.0
2021-04-09 13:50:00,257.31,257.31,257.07,257.16,1700.0,257.31,257.31,257.07,257.16,1700.0
2021-04-09 13:55:00,257.19,257.56,257.07,257.07,3000.0,257.19,257.56,257.07,257.07,3000.0
2021-04-09 14:00:00,257.12,257.49,257.07,257.49,1926.0,257.12,257.49,257.07,257.49,1926.0
2021-04-09 14:05:00,257.41,257.61,257.31,257.48,3541.0,257.41,257.61,257.31,257.48,3541.0
2021-04-09 14:10:00,257.4,257.49,257.08,257.15,2667.0,257.4,257.49,257.08,257.15,2667.0
2021-04-09 14:15:00,257.31,257.31,256.67,257.13,9219.0,257.31,257.31,256.67,257.13,9219.0
2021-04-09 14:20:00,257.01,257.01,256.6,256.87,1838.0,257.01,257.01,256.6,256.87,1838.0
2021-04-09 14:25:00,256.79,256.91,256.55,256.68,2687.0,256.79,256.91,256.55,256.68,2687.0
2021-04-09 14:30:00,256.66,256.66,256.44,256.55,3363.0,256.66,256.66,256.44,256.55,3363.0
2021-04-09 14:35:00,256.55,256.55,256.37,256.37,1300.0,256.55,256.55,256.37,256.37,1300.0
2021-04-09 14:40:00,256.52,256.71,256.5,256.71,2031.0,256.52,256.71,256.5,256.71,2031.0
2021-04-09 14:45:00,256.53,256.63,256.31,256.63,5237.0,256.53,256.63,256.31,256.63,5237.0
2021-04-09 14:50:00,256.66,257.03,256.64,256.75,3000.0,256.66,257.03,256.64,256.75,3000.0
2021-04-09 14:55:00,256.72,256.92,256.49,256.69,8433.0,256.72,256.92,256.49,256.69,8433.0
2021-04-09 15:00:00,256.58,256.77,256.28,256.35,9234.0,256.58,256.77,256.28,256.35,9234.0
2021-04-09 15:05:00,256.41,256.71,256.35,256.66,9710.0,256.41,256.71,256.35,256.66,9710.0
2021-04-09 15:10:00,256.6,256.65,256.24,256.6,7977.0,256.6,256.65,256.24,256.6,7977.0
2021-04-09 15:15:00,256.75,256.95,256.75,256.76,1527.0,256.75,256.95,256.75,256.76,1527.0
2021-04-09 15:20:00,256.68,257.41,256.68,257.41,4152.0,256.68,257.41,256.68,257.41,4152.0
2021-04-09 15:25:00,257.25,257.59,257.16,257.48,1900.0,257.25,257.59,257.16,257.48,1900.0
2021-04-09 15:30:00,257.46,257.83,257.41,257.78,3403.0,257.46,257.83,257.41,257.78,3403.0
2021-04-09 15:35:00,257.73,258.15,257.73,257.83,2967.0,257.73,258.15,257.73,257.83,2967.0
2021-04-09 15:40:00,257.77,257.93,257.57,257.89,3254.0,257.77,257.93,257.57,257.89,3254.0
2021-04-09 15:45:00,257.94,258.09,257.87,258.08,3648.0,257.94,258.09,257.87,258.08,3648.0
2021-04-09 15:50:00,258.17,258.56,258.17,258.42,12105.0,258.17,258.56,258.17,258.42,12105.0
2021-04-09 15:55:00,258.28,258.43,257.61,257.61,37848.0,258.28,258.43,257.61,257.61,37848.0
2021-04-12 09:30:00,255.36,257.0,255.09,256.6,16598.0,255.36,257.0,255.09,256.6,16598.0
2021-04-12 09:35:00,256.05,256.39,255.68,255.73,1900.0,256.05,256.39,255.68,255.73,1900.0
2021-04-12 09:40:00,255.38,256.4,255.38,255.51,4900.0,255.38,256.4,255.38,255.51,4900.0
2021-04-12 09:45:00,255.39,255.48,253.6,253.6,8425.0,255.39,255.48,253.6,253.6,8425.0
2021-04-12 09:50:00,253.54,254.46,253.08,254.2,7060.0,253.54,254.46,253.08,254.2,7060.0
2021-04-12 09:55:00,254.16,254.16,253.41,254.16,7447.0,254.16,254.16,253.41,254.16,7447.0
2021-04-12 10:00:00,254.64,255.2,254.6,255.2,1503.0,254.64,255.2,254.6,255.2,1503.0
2021-04-12 10:05:00,255.22,256.1,255.21,256.1,2445.0,255.22,256.1,255.21,256.1,2445.0
2021-04-12 10:10:00,255.91,256.44,255.66,256.44,4054.0,255.91,256.44,255.66,256.44,4054.0
2021-04-12 10:15:00,256.55,257.26,256.53,257.06,2384.0,256.55,257.26,256.53,257.06,2384.0
2021-04-12 10:20:00,257.07,257.13,256.7,257.13,870.0,257.07,257.13,256.7,257.13,870.0
2021-04-12 10:25:00,256.97,257.29,256.81,256.89,4120.0,256.97,257.29,256.81,256.89,4120.0
2021-04-12 10:30:00,256.73,256.88,256.0,256.71,9627.0,256.73,256.88,256.0,256.71,9627.0
2021-04-12 10:35:00,256.6,256.94,256.4,256.57,4067.0,256.6,256.94,256.4,256.57,4067.0
2021-04-12 10:40:00,256.6,256.62,256.15,256.15,4110.0,256.6,256.62,256.15,256.15,4110.0
2021-04-12 10:45:00,256.25,256.65,255.96,256.65,2852.0,256.25,256.65,255.96,256.65,2852.0
2021-04-12 10:50:00,256.8,257.31,256.8,257.31,2944.0,256.8,257.31,256.8,257.31,2944.0
2021-04-12 10:55:00,257.23,257.46,256.92,257.2,5584.0,257.23,257.46,256.92,257.2,5584.0
2021-04-12 11:00:00,257.41,257.92,257.41,257.8,1494.0,257.41,257.92,257.41,257.8,1494.0
2021-04-12 11:05:00,257.89,258.18,257.23,257.24,4751.0,257.89,258.18,257.23,257.24,4751.0
2021-04-12 11:10:00,257.11,257.71,257.05,257.56,3797.0,257.11,257.71,257.05,257.56,3797.0
2021-04-12 11:15:00,257.63,257.75,257.38,257.55,2958.0,257.63,257.75,257.38,257.55,2958.0
2021-04-12 11:20:00,257.52,257.73,257.26,257.26,3994.0,257.52,257.73,257.26,257.26,3994.0
2021-04-12 11:25:00,257.15,257.15,256.78,257.11,4245.0,257.15,257.15,256.78,257.11,4245.0
2021-04-12 11:30:00,257.19,257.19,256.78,256.98,1800.0,257.19,257.19,256.78,256.98,1800.0
2021-04-12 11:35:00,256.78,257.04,256.77,257.0,1753.0,256.78,257.04,256.77,257.0,1753.0
2021-04-12 11:40:00,256.68,256.86,256.56,256.86,612.0,256.68,256.86,256.56,256.86,612.0
2021-04-12 11:45:00,257.0,257.0,256.3,256.62,5800.0,257.0,257.0,256.3,256.62,5800.0
2021-04-12 11:50:00,256.69,257.03,256.43,257.03,1696.0,256.69,257.03,256.43,257.03,1696.0
2021-04-12 11:55:00,257.0,257.11,256.72,256.91,2337.0,257.0,257.11,256.72,256.91,2337.0
2021-04-12 12:00:00,257.07,257.2,256.86,257.19,3739.0,257.07,257.2,256.86,257.19,3739.0
2021-04-12 12:05:00,257.19,257.39,257.03,257.03,2547.0,257.19,257.39,257.03,257.03,2547.0
2021-04-12 12:10:00,257.0,257.41,256.85,257.15,2127.0,257.0,257.41,256.85,257.15,2127.0
2021-04-12 12:15:00,257.18,257.65,257.18,257.31,1300.0,257.18,257.65,257.18,257.31,1300.0
2021-04-12 12:20:00,257.32,258.28,257.31,258.28,2599.0,257.32,258.28,257.31,258.28,2599.0
2021-04-12 12:25:00,258.35,258.74,258.2,258.73,3150.0,258.35,258.74,258.2,258.73,3150.0
2021-04-12 12:30:00,258.81,259.47,258.63,259.47,4504.0,258.81,259.47,258.63,259.47,4504.0
2021-04-12 12:35:00,259.45,259.45,258.96,259.2,10258.0,259.45,259.45,258.96,259.2,10258.0
2021-04-12 12:40:00,259.18,259.72,259.09,259.47,5543.0,259.18,259.72,259.09,259.47,5543.0
2021-04-12 12:45:00,259.46,259.57,259.39,259.55,2560.0,259.46,259.57,259.39,259.55,2560.0
2021-04-12 12:50:00,259.45,259.54,259.01,259.32,7924.0,259.45,259.54,259.01,259.32,7924.0
2021-04-12 12:55:00,259.35,259.54,259.26,259.26,1400.0,259.35,259.54,259.26,259.26,1400.0
2021-04-12 13:00:00,259.35,259.37,259.15,259.26,2524.0,259.35,259.37,259.15,259.26,2524.0
2021-04-12 13:05:00,259.3,259.35,259.1,259.25,4301.0,259.3,259.35,259.1,259.25,4301.0
2021-04-12 13:10:00,259.18,259.4,259.16,259.2,4517.0,259.18,259.4,259.16,259.2,4517.0
2021-04-12 13:15:00,259.26,259.26,259.07,259.2,3456.0,259.26,259.26,259.07,259.2,3456.0
2021-04-12 13:20:00,259.29,259.99,259.07,259.98,7700.0,259.29,259.99,259.07,259.98,7700.0
2021-04-12 13:25:00,259.85,259.88,259.57,259.8,2607.0,259.85,259.88,259.57,259.8,2607.0
2021-04-12 13:30:00,259.7,259.7,259.09,259.23,3230.0,259.7,259.7,259.09,259.23,3230.0
2021-04-12 13:35:00,259.18,259.63,259.08,259.39,3402.0,259.18,259.63,259.08,259.39,3402.0
2021-04-12 13:40:00,259.31,259.37,259.04,259.22,2300.0,259.31,259.37,259.04,259.22,2300.0
2021-04-12 13:45:00,259.16,259.77,259.16,259.37,3008.0,259.16,259.77,259.16,259.37,3008.0
2021-04-12 13:50:00,259.36,259.36,258.88,258.98,1240.0,259.36,259.36,258.88,258.98,1240.0
2021-04-12 13:55:00,258.9,259.29,258.89,259.28,4384.0,258.9,259.29,258.89,259.28,4384.0
2021-04-12 14:00:00,259.36,259.42,259.21,259.22,1308.0,259.36,259.42,259.21,259.22,1308.0
2021-04-12 14:05:00,259.23,259.49,259.1,259.24,1500.0,259.23,259.49,259.1,259.24,1500.0
2021-04-12 14:10:00,259.25,259.36,259.21,259.3,2425.0,259.25,259.36,259.21,259.3,2425.0
2021-04-12 14:15:00,259.27,259.37,258.81,258.81,2414.0,259.27,259.37,258.81,258.81,2414.0
2021-04-12 14:20:00,258.84,259.06,258.77,258.99,6181.0,258.84,259.06,258.77,258.99,6181.0
2021-04-12 14:25:00,259.03,259.14,258.92,258.99,2336.0,259.03,259.14,258.92,258.99,2336.0
2021-04-12 14:30:00,259.07,259.18,258.91,259.12,2362.0,259.07,259.18,258.91,259.12,2362.0
2021-04-12 14:35:00,259.13,259.38,259.06,259.26,3504.0,259.13,259.38,259.06,259.26,3504.0
2021-04-12 14:40:00,259.19,259.21,258.82,259.06,3902.0,259.19,259.21,258.82,259.06,3902.0
2021-04-12 14:45:00,259.06,259.19,258.87,258.98,5146.0,259.06,259.19,258.87,258.98,5146.0
2021-04-12 14:50:00,258.94,259.18,258.85,258.96,12383.0,258.94,259.18,258.85,258.96,12383.0
2021-04-12 14:55:00,259.1,259.46,259.01,259.37,8210.0,259.1,259.46,259.01,259.37,8210.0
2021-04-12 15:00:00,259.37,259.37,258.83,258.92,5002.0,259.37,259.37,258.83,258.92,5002.0
2021-04-12 15:05:00,259.02,259.22,259.0,259.13,5811.0,259.02,259.22,259.0,259.13,5811.0
2021-04-12 15:10:00,259.04,259.15,258.56,258.56,5108.0,259.04,259.15,258.56,258.56,5108.0
2021-04-12 15:15:00,258.57,258.75,258.38,258.63,6434.0,258.57,258.75,258.38,258.63,6434.0
2021-04-12 15:20:00,258.63,258.96,258.58,258.81,5015.0,258.63,258.96,258.58,258.81,5015.0
2021-04-12 15:25:00,258.82,258.82,258.49,258.54,4968.0,258.82,258.82,258.49,258.54,4968.0
2021-04-12 15:30:00,258.59,258.68,258.38,258.38,8269.0,258.59,258.68,258.38,258.38,8269.0
2021-04-12 15:35:00,258.49,258.9,258.48,258.9,4302.0,258.49,258.9,258.48,258.9,4302.0
2021-04-12 15:40:00,258.91,259.09,258.84,259.09,5269.0,258.91,259.09,258.84,259.09,5269.0
2021-04-12 15:45:00,259.1,259.45,259.06,259.13,10749.0,259.1,259.45,259.06,259.13,10749.0
2021-04-12 15:50:00,258.94,259.54,258.9,259.38,23989.0,258.94,259.54,258.9,259.38,23989.0
2021-04-12 15:55:00,259.38,259.8,258.93,259.78,60494.0,259.38,259.8,258.93,259.78,60494.0
2021-04-13 09:30:00,260.52,263.9,260.02,263.52,50420.0,260.52,263.9,260.02,263.52,50420.0
2021-04-13 09:35:00,263.68,266.05,263.18,266.05,36118.0,263.68,266.05,263.18,266.05,36118.0
2021-04-13 09:40:00,266.1,266.15,264.54,265.58,25991.0,266.1,266.15,264.54,265.58,25991.0
2021-04-13 09:45:00,265.5,266.26,263.65,263.65,28126.0,265.5,266.26,263.65,263.65,28126.0
2021-04-13 09:50:00,263.66,264.84,263.23,264.61,13693.0,263.66,264.84,263.23,264.61,13693.0
2021-04-13 09:55:00,264.58,265.99,264.46,265.66,15602.0,264.58,265.99,264.46,265.66,15602.0
2021-04-13 10:00:00,265.66,266.27,263.83,264.61,20475.0,265.66,266.27,263.83,264.61,20475.0
2021-04-13 10:05:00,264.55,265.82,264.29,265.47,50262.0,264.55,265.82,264.29,265.47,50262.0
2021-04-13 10:10:00,265.5,265.85,265.29,265.45,19172.0,265.5,265.85,265.29,265.45,19172.0
2021-04-13 10:15:00,265.31,265.68,264.72,265.51,23590.0,265.31,265.68,264.72,265.51,23590.0
2021-04-13 10:20:00,265.34,265.5,264.31,265.01,15218.0,265.34,265.5,264.31,265.01,15218.0
2021-04-13 10:25:00,265.07,265.76,265.03,265.76,5572.0,265.07,265.76,265.03,265.76,5572.0
2021-04-13 10:30:00,265.55,266.71,265.36,266.16,15079.0,265.55,266.71,265.36,266.16,15079.0
2021-04-13 10:35:00,266.09,266.27,265.51,266.06,15231.0,266.09,266.27,265.51,266.06,15231.0
2021-04-13 10:40:00,266.08,266.43,265.85,265.86,11123.0,266.08,266.43,265.85,265.86,11123.0
2021-04-13 10:45:00,265.82,266.01,265.12,265.12,18091.0,265.82,266.01,265.12,265.12,18091.0
2021-04-13 10:50:00,265.01,265.78,264.85,265.48,12174.0,265.01,265.78,264.85,265.48,12174.0
2021-04-13 10:55:00,265.5,266.41,265.5,266.07,26262.0,265.5,266.41,265.5,266.07,26262.0
2021-04-13 11:00:00,266.19,266.2,264.82,264.82,9523.0,266.19,266.2,264.82,264.82,9523.0
2021-04-13 11:05:00,264.86,265.12,264.53,264.92,7463.0,264.86,265.12,264.53,264.92,7463.0
2021-04-13 11:10:00,264.9,265.24,264.76,264.82,13749.0,264.9,265.24,264.76,264.82,13749.0
2021-04-13 11:15:00,264.79,264.9,264.25,264.25,9194.0,264.79,264.9,264.25,264.25,9194.0
2021-04-13 11:20:00,264.35,264.46,264.25,264.35,9625.0,264.35,264.46,264.25,264.35,9625.0
2021-04-13 11:25:00,264.27,264.28,263.74,264.04,8335.0,264.27,264.28,263.74,264.04,8335.0
2021-04-13 11:30:00,263.85,264.46,263.85,264.09,3238.0,263.85,264.46,263.85,264.09,3238.0
2021-04-13 11:35:00,264.09,264.09,262.7,263.33,6461.0,264.09,264.09,262.7,263.33,6461.0
2021-04-13 11:40:00,263.25,263.45,262.88,262.93,2148.0,263.25,263.45,262.88,262.93,2148.0
2021-04-13 11:45:00,262.88,262.98,262.27,262.47,5470.0,262.88,262.98,262.27,262.47,5470.0
2021-04-13 11:50:00,262.57,262.69,262.32,262.63,3792.0,262.57,262.69,262.32,262.63,3792.0
2021-04-13 11:55:00,262.85,262.87,262.44,262.69,3057.0,262.85,262.87,262.44,262.69,3057.0
2021-04-13 12:00:00,262.9,262.9,262.58,262.81,1100.0,262.9,262.9,262.58,262.81,1100.0
2021-04-13 12:05:00,262.78,262.97,262.66,262.97,1600.0,262.78,262.97,262.66,262.97,1600.0
2021-04-13 12:10:00,262.79,262.96,262.53,262.62,2034.0,262.79,262.96,262.53,262.62,2034.0
2021-04-13 12:15:00,262.34,262.56,262.33,262.4,4359.0,262.34,262.56,262.33,262.4,4359.0
2021-04-13 12:20:00,262.61,262.61,262.38,262.48,603.0,262.61,262.61,262.38,262.48,603.0
2021-04-13 12:25:00,262.37,262.39,261.96,262.34,4564.0,262.37,262.39,261.96,262.34,4564.0
2021-04-13 12:30:00,262.26,262.43,262.21,262.43,1310.0,262.26,262.43,262.21,262.43,1310.0
2021-04-13 12:35:00,262.4,262.52,262.33,262.52,1250.0,262.4,262.52,262.33,262.52,1250.0
2021-04-13 12:40:00,262.55,262.62,262.46,262.47,1008.0,262.55,262.62,262.46,262.47,1008.0
2021-04-13 12:45:00,262.52,262.72,262.0,262.12,4490.0,262.52,262.72,262.0,262.12,4490.0
2021-04-13 12:50:00,262.23,262.25,262.08,262.24,900.0,262.23,262.25,262.08,262.24,900.0
2021-04-13 12:55:00,262.07,262.12,261.94,262.0,5300.0,262.07,262.12,261.94,262.0,5300.0
2021-04-13 13:00:00,262.01,262.95,262.01,262.9,3151.0,262.01,262.95,262.01,262.9,3151.0
2021-04-13 13:05:00,262.96,263.07,262.62,262.7,7585.0,262.96,263.07,262.62,262.7,7585.0
2021-04-13 13:10:00,262.81,263.81,262.78,263.33,8834.0,262.81,263.81,262.78,263.33,8834.0
2021-04-13 13:15:00,263.33,263.79,263.24,263.62,6229.0,263.33,263.79,263.24,263.62,6229.0
2021-04-13 13:20:00,263.75,264.28,263.75,264.28,4457.0,263.75,264.28,263.75,264.28,4457.0
2021-04-13 13:25:00,264.26,264.34,263.67,263.86,3594.0,264.26,264.34,263.67,263.86,3594.0
2021-04-13 13:30:00,263.91,268.1,263.89,268.0,231521.0,263.91,268.1,263.89,268.0,231521.0
2021-04-13 13:35:00,268.0,268.88,267.8,268.07,45347.0,268.0,268.88,267.8,268.07,45347.0
2021-04-13 13:40:00,268.08,268.36,266.8,266.87,29995.0,268.08,268.36,266.8,266.87,29995.0
2021-04-13 13:45:00,266.93,267.12,265.66,266.22,10560.0,266.93,267.12,265.66,266.22,10560.0
2021-04-13 13:50:00,266.09,266.44,265.56,265.66,12848.0,266.09,266.44,265.56,265.66,12848.0
2021-04-13 13:55:00,265.76,265.76,265.12,265.19,8326.0,265.76,265.76,265.12,265.19,8326.0
2021-04-13 14:00:00,265.31,265.42,264.95,264.95,7363.0,265.31,265.42,264.95,264.95,7363.0
2021-04-13 14:05:00,264.95,265.36,264.8,265.29,10097.0,264.95,265.36,264.8,265.29,10097.0
2021-04-13 14:10:00,265.25,266.49,265.23,265.4,18748.0,265.25,266.49,265.23,265.4,18748.0
2021-04-13 14:15:00,265.54,265.9,265.08,265.61,8765.0,265.54,265.9,265.08,265.61,8765.0
2021-04-13 14:20:00,265.61,266.1,265.59,265.6,6068.0,265.61,266.1,265.59,265.6,6068.0
2021-04-13 14:25:00,265.62,265.95,265.51,265.69,5612.0,265.62,265.95,265.51,265.69,5612.0
2021-04-13 14:30:00,265.55,265.67,265.16,265.27,5179.0,265.55,265.67,265.16,265.27,5179.0
2021-04-13 14:35:00,265.37,266.14,265.26,265.94,6154.0,265.37,266.14,265.26,265.94,6154.0
2021-04-13 14:40:00,265.86,266.24,265.85,266.23,14296.0,265.86,266.24,265.85,266.23,14296.0
2021-04-13 14:45:00,266.13,266.51,265.96,266.21,4719.0,266.13,266.51,265.96,266.21,4719.0
2021-04-13 14:50:00,266.21,266.74,266.05,266.05,10135.0,266.21,266.74,266.05,266.05,10135.0
2021-04-13 14:55:00,266.24,266.45,266.13,266.37,2801.0,266.24,266.45,266.13,266.37,2801.0
2021-04-13 15:00:00,266.37,266.73,266.37,266.65,6545.0,266.37,266.73,266.37,266.65,6545.0
2021-04-13 15:05:00,266.65,266.91,266.57,266.81,10963.0,266.65,266.91,266.57,266.81,10963.0
2021-04-13 15:10:00,266.86,267.79,266.85,267.79,16457.0,266.86,267.79,266.85,267.79,16457.0
2021-04-13 15:15:00,267.72,267.84,266.63,266.96,15071.0,267.72,267.84,266.63,266.96,15071.0
2021-04-13 15:20:00,266.96,266.96,266.03,266.18,7569.0,266.96,266.96,266.03,266.18,7569.0
2021-04-13 15:25:00,266.08,266.77,266.06,266.26,11240.0,266.08,266.77,266.06,266.26,11240.0
2021-04-13 15:30:00,266.3,266.69,266.07,266.45,11112.0,266.3,266.69,266.07,266.45,11112.0
2021-04-13 15:35:00,266.45,267.15,266.45,266.92,13841.0,266.45,267.15,266.45,266.92,13841.0
2021-04-13 15:40:00,266.87,267.2,266.61,267.09,16849.0,266.87,267.2,266.61,267.09,16849.0
2021-04-13 15:45:00,267.13,267.14,266.5,266.78,20582.0,267.13,267.14,266.5,266.78,20582.0
2021-04-13 15:50:00,266.73,266.73,265.59,266.0,43473.0,266.73,266.73,265.59,266.0,43473.0
2021-04-13 15:55:00,265.98,266.01,265.67,265.89,55548.0,265.98,266.01,265.67,265.89,55548.0
2021-04-14 09:30:00,268.73,268.93,265.73,266.85,36048.0,268.73,268.93,265.73,266.85,36048.0
2021-04-14 09:35:00,266.71,267.58,266.31,266.68,6203.0,266.71,267.58,266.31,266.68,6203.0
2021-04-14 09:40:00,266.9,267.49,265.7,267.45,12912.0,266.9,267.49,265.7,267.45,12912.0
2021-04-14 09:45:00,267.09,267.42,266.59,267.24,6250.0,267.09,267.42,266.59,267.24,6250.0
2021-04-14 09:50:00,267.23,268.16,267.03,267.91,20810.0,267.23,268.16,267.03,267.91,20810.0
2021-04-14 09:55:00,267.7,268.1,267.34,267.94,4975.0,267.7,268.1,267.34,267.94,4975.0
2021-04-14 10:00:00,267.9,267.96,267.13,267.96,4320.0,267.9,267.96,267.13,267.96,4320.0
2021-04-14 10:05:00,267.92,268.08,267.55,267.94,4373.0,267.92,268.08,267.55,267.94,4373.0
2021-04-14 10:10:00,268.03,268.08,267.32,267.32,7547.0,268.03,268.08,267.32,267.32,7547.0
2021-04-14 10:15:00,267.36,267.36,266.5,266.72,7803.0,267.36,267.36,266.5,266.72,7803.0
2021-04-14 10:20:00,266.93,267.0,265.85,266.06,3852.0,266.93,267.0,265.85,266.06,3852.0
2021-04-14 10:25:00,266.09,266.23,265.83,266.06,4975.0,266.09,266.23,265.83,266.06,4975.0
2021-04-14 10:30:00,266.1,266.95,266.05,266.74,6980.0,266.1,266.95,266.05,266.74,6980.0
2021-04-14 10:35:00,266.78,266.88,266.12,266.41,3175.0,266.78,266.88,266.12,266.41,3175.0
2021-04-14 10:40:00,266.33,266.33,265.76,265.79,6120.0,266.33,266.33,265.76,265.79,6120.0
2021-04-14 10:45:00,266.11,266.39,266.0,266.38,1400.0,266.11,266.39,266.0,266.38,1400.0
2021-04-14 10:50:00,266.31,266.31,265.94,265.95,5600.0,266.31,266.31,265.94,265.95,5600.0
2021-04-14 10:55:00,265.88,265.92,264.36,264.58,8691.0,265.88,265.92,264.36,264.58,8691.0
2021-04-14 11:00:00,264.41,265.23,264.11,265.1,16925.0,264.41,265.23,264.11,265.1,16925.0
2021-04-14 11:05:00,265.05,265.47,264.97,265.21,5567.0,265.05,265.47,264.97,265.21,5567.0
2021-04-14 11:10:00,265.11,265.11,264.22,264.22,4700.0,265.11,265.11,264.22,264.22,4700.0
2021-04-14 11:15:00,264.24,264.39,263.74,263.84,9010.0,264.24,264.39,263.74,263.84,9010.0
2021-04-14 11:20:00,263.88,263.89,262.47,262.47,13205.0,263.88,263.89,262.47,262.47,13205.0
2021-04-14 11:25:00,262.44,262.94,262.01,262.61,9176.0,262.44,262.94,262.01,262.61,9176.0
2021-04-14 11:30:00,262.69,262.94,262.26,262.34,6300.0,262.69,262.94,262.26,262.34,6300.0
2021-04-14 11:35:00,262.34,263.4,262.34,263.4,4888.0,262.34,263.4,262.34,263.4,4888.0
2021-04-14 11:40:00,263.11,263.71,263.11,263.71,1510.0,263.11,263.71,263.11,263.71,1510.0
2021-04-14 11:45:00,263.79,263.79,263.63,263.64,1100.0,263.79,263.79,263.63,263.64,1100.0
2021-04-14 11:50:00,263.86,263.93,263.73,263.73,6918.0,263.86,263.93,263.73,263.73,6918.0
2021-04-14 11:55:00,263.64,263.7,263.52,263.52,2759.0,263.64,263.7,263.52,263.52,2759.0
2021-04-14 12:00:00,263.68,263.8,263.04,263.05,2430.0,263.68,263.8,263.04,263.05,2430.0
2021-04-14 12:05:00,262.99,263.75,262.77,263.75,1299.0,262.99,263.75,262.77,263.75,1299.0
2021-04-14 12:10:00,263.65,264.16,263.65,263.76,2055.0,263.65,264.16,263.65,263.76,2055.0
2021-04-14 12:15:00,263.87,264.23,263.79,264.03,2400.0,263.87,264.23,263.79,264.03,2400.0
2021-04-14 12:20:00,264.02,264.59,263.68,263.68,6158.0,264.02,264.59,263.68,263.68,6158.0
2021-04-14 12:25:00,263.45,263.7,262.68,262.81,2947.0,263.45,263.7,262.68,262.81,2947.0
2021-04-14 12:30:00,263.19,263.57,263.18,263.48,1825.0,263.19,263.57,263.18,263.48,1825.0
2021-04-14 12:35:00,263.38,263.59,263.18,263.59,2600.0,263.38,263.59,263.18,263.59,2600.0
2021-04-14 12:40:00,263.58,263.66,263.49,263.59,1853.0,263.58,263.66,263.49,263.59,1853.0
2021-04-14 12:45:00,263.59,263.61,263.31,263.5,3715.0,263.59,263.61,263.31,263.5,3715.0
2021-04-14 12:50:00,263.42,263.65,263.11,263.15,2096.0,263.42,263.65,263.11,263.15,2096.0
2021-04-14 12:55:00,263.23,263.65,263.07,263.58,2300.0,263.23,263.65,263.07,263.58,2300.0
2021-04-14 13:00:00,263.38,263.45,263.11,263.11,4247.0,263.38,263.45,263.11,263.11,4247.0
2021-04-14 13:05:00,263.15,263.48,263.14,263.48,1822.0,263.15,263.48,263.14,263.48,1822.0
2021-04-14 13:10:00,263.52,263.79,263.51,263.6,2800.0,263.52,263.79,263.51,263.6,2800.0
2021-04-14 13:15:00,263.59,263.68,263.37,263.39,2100.0,263.59,263.68,263.37,263.39,2100.0
2021-04-14 13:20:00,263.28,263.45,263.23,263.39,2500.0,263.28,263.45,263.23,263.39,2500.0
2021-04-14 13:25:00,263.39,263.48,263.05,263.1,2357.0,263.39,263.48,263.05,263.1,2357.0
2021-04-14 13:30:00,263.04,263.04,262.27,262.27,3289.0,263.04,263.04,262.27,262.27,3289.0
2021-04-14 13:35:00,262.3,262.37,261.68,261.76,9241.0,262.3,262.37,261.68,261.76,9241.0
2021-04-14 13:40:00,261.73,262.23,261.56,262.21,8300.0,261.73,262.23,261.56,262.21,8300.0
2021-04-14 13:45:00,262.23,262.63,262.06,262.45,4352.0,262.23,262.63,262.06,262.45,4352.0
2021-04-14 13:50:00,262.46,262.86,261.8,262.17,13246.0,262.46,262.86,261.8,262.17,13246.0
2021-04-14 13:55:00,262.21,262.33,260.62,260.62,9295.0,262.21,262.33,260.62,260.62,9295.0
2021-04-14 14:00:00,260.73,261.5,260.45,261.5,6462.0,260.73,261.5,260.45,261.5,6462.0
2021-04-14 14:05:00,261.33,261.5,260.26,260.28,8692.0,261.33,261.5,260.26,260.28,8692.0
2021-04-14 14:10:00,260.49,261.11,260.47,260.97,4088.0,260.49,261.11,260.47,260.97,4088.0
2021-04-14 14:15:00,261.21,261.76,261.05,261.75,13936.0,261.21,261.76,261.05,261.75,13936.0
2021-04-14 14:20:00,261.8,262.4,261.53,261.86,7619.0,261.8,262.4,261.53,261.86,7619.0
2021-04-14 14:25:00,261.87,262.1,261.54,262.01,7511.0,261.87,262.1,261.54,262.01,7511.0
2021-04-14 14:30:00,262.01,262.41,261.71,261.74,3781.0,262.01,262.41,261.71,261.74,3781.0
2021-04-14 14:35:00,261.87,262.19,261.69,261.72,4293.0,261.87,262.19,261.69,261.72,4293.0
2021-04-14 14:40:00,261.88,262.12,261.65,261.86,2258.0,261.88,262.12,261.65,261.86,2258.0
2021-04-14 14:45:00,261.73,262.11,261.13,261.13,2800.0,261.73,262.11,261.13,261.13,2800.0
2021-04-14 14:50:00,261.25,261.25,259.85,259.86,8031.0,261.25,261.25,259.85,259.86,8031.0
2021-04-14 14:55:00,259.83,260.11,259.26,259.38,19876.0,259.83,260.11,259.26,259.38,19876.0
2021-04-14 15:00:00,259.4,260.45,259.4,260.3,6495.0,259.4,260.45,259.4,260.3,6495.0
2021-04-14 15:05:00,260.29,260.67,260.0,260.03,9680.0,260.29,260.67,260.0,260.03,9680.0
2021-04-14 15:10:00,259.98,260.7,259.72,260.7,8710.0,259.98,260.7,259.72,260.7,8710.0
2021-04-14 15:15:00,260.52,261.14,260.52,260.75,7001.0,260.52,261.14,260.52,260.75,7001.0
2021-04-14 15:20:00,260.63,261.01,260.49,261.01,4974.0,260.63,261.01,260.49,261.01,4974.0
2021-04-14 15:25:00,261.08,261.36,260.23,260.62,12504.0,261.08,261.36,260.23,260.62,12504.0
2021-04-14 15:30:00,260.58,260.84,260.3,260.58,8196.0,260.58,260.84,260.3,260.58,8196.0
2021-04-14 15:35:00,260.59,260.66,259.45,260.08,20980.0,260.59,260.66,259.45,260.08,20980.0
2021-04-14 15:40:00,260.12,260.24,259.49,259.78,12550.0,260.12,260.24,259.49,259.78,12550.0
2021-04-14 15:45:00,259.84,259.88,259.41,259.45,15823.0,259.84,259.88,259.41,259.45,15823.0
2021-04-14 15:50:00,259.5,260.52,259.5,260.07,25380.0,259.5,260.52,259.5,260.07,25380.0
2021-04-14 15:55:00,260.07,260.44,259.52,259.84,50054.0,260.07,260.44,259.52,259.84,50054.0
2021-04-15 09:30:00,262.26,263.0,260.0,262.5,65766.0,262.26,263.0,260.0,262.5,65766.0
2021-04-15 09:35:00,262.46,263.71,260.45,261.21,45464.0,262.46,263.71,260.45,261.21,45464.0
2021-04-15 09:40:00,261.15,262.62,261.15,262.37,56639.0,261.15,262.62,261.15,262.37,56639.0
2021-04-15 09:45:00,262.4,262.96,260.3,260.3,27138.0,262.4,262.96,260.3,260.3,27138.0
2021-04-15 09:50:00,260.31,260.91,258.94,259.55,28195.0,260.31,260.91,258.94,259.55,28195.0
2021-04-15 09:55:00,259.45,260.19,258.28,259.02,41830.0,259.45,260.19,258.28,259.02,41830.0
2021-04-15 10:00:00,258.71,259.06,257.26,258.6,57359.0,258.71,259.06,257.26,258.6,57359.0
2021-04-15 10:05:00,258.57,259.52,258.51,259.52,11962.0,258.57,259.52,258.51,259.52,11962.0
2021-04-15 10:10:00,258.94,259.98,258.02,258.94,35446.0,258.94,259.98,258.02,258.94,35446.0
2021-04-15 10:15:00,258.53,258.81,257.24,257.71,29872.0,258.53,258.81,257.24,257.71,29872.0
2021-04-15 10:20:00,257.56,258.63,257.08,258.09,34560.0,257.56,258.63,257.08,258.09,34560.0
2021-04-15 10:25:00,258.09,258.45,257.32,257.57,43026.0,258.09,258.45,257.32,257.57,43026.0
2021-04-15 10:30:00,257.43,258.07,257.25,257.73,47221.0,257.43,258.07,257.25,257.73,47221.0
2021-04-15 10:35:00,257.88,258.83,257.83,258.7,39702.0,257.88,258.83,257.83,258.7,39702.0
2021-04-15 10:40:00,258.7,259.15,257.29,257.63,30832.0,258.7,259.15,257.29,257.63,30832.0
2021-04-15 10:45:00,257.45,257.61,256.73,257.28,32142.0,257.45,257.61,256.73,257.28,32142.0
2021-04-15 10:50:00,256.89,258.56,256.83,258.3,45112.0,256.89,258.56,256.83,258.3,45112.0
2021-04-15 10:55:00,258.32,258.66,258.08,258.17,18136.0,258.32,258.66,258.08,258.17,18136.0
2021-04-15 11:00:00,258.46,259.24,258.2,259.0,27378.0,258.46,259.24,258.2,259.0,27378.0
2021-04-15 11:05:00,259.0,259.24,258.2,258.57,26952.0,259.0,259.24,258.2,258.57,26952.0
2021-04-15 11:10:00,258.35,258.71,257.37,258.7,42755.0,258.35,258.71,257.37,258.7,42755.0
2021-04-15 11:15:00,258.7,259.79,258.69,259.43,18284.0,258.7,259.79,258.69,259.43,18284.0
2021-04-15 11:20:00,259.38,259.85,258.89,259.65,38782.0,259.38,259.85,258.89,259.65,38782.0
2021-04-15 11:25:00,259.58,259.95,259.13,259.33,32916.0,259.58,259.95,259.13,259.33,32916.0
2021-04-15 11:30:00,259.25,259.65,259.15,259.24,44089.0,259.25,259.65,259.15,259.24,44089.0
2021-04-15 11:35:00,259.48,259.65,258.34,258.34,17414.0,259.48,259.65,258.34,258.34,17414.0
2021-04-15 11:40:00,258.24,258.87,257.97,258.3,24617.0,258.24,258.87,257.97,258.3,24617.0
2021-04-15 11:45:00,258.48,259.03,258.48,258.85,29131.0,258.48,259.03,258.48,258.85,29131.0
2021-04-15 11:50:00,258.86,259.47,258.54,258.58,45766.0,258.86,259.47,258.54,258.58,45766.0
2021-04-15 11:55:00,258.61,258.61,256.04,256.49,31539.0,258.61,258.61,256.04,256.49,31539.0
2021-04-15 12:00:00,256.44,257.01,255.5,255.53,32342.0,256.44,257.01,255.5,255.53,32342.0
2021-04-15 12:05:00,255.49,256.99,255.27,256.97,39097.0,255.49,256.99,255.27,256.97,39097.0
2021-04-15 12:10:00,256.94,257.23,256.51,257.06,29055.0,256.94,257.23,256.51,257.06,29055.0
2021-04-15 12:15:00,257.06,257.16,256.45,256.73,15542.0,257.06,257.16,256.45,256.73,15542.0
2021-04-15 12:20:00,256.77,256.8,255.76,256.0,31138.0,256.77,256.8,255.76,256.0,31138.0
2021-04-15 12:25:00,255.91,256.01,254.52,255.67,52434.0,255.91,256.01,254.52,255.67,52434.0
2021-04-15 12:30:00,255.81,256.26,255.7,255.7,15522.0,255.81,256.26,255.7,255.7,15522.0
2021-04-15 12:35:00,255.64,255.72,254.69,255.49,48427.0,255.64,255.72,254.69,255.49,48427.0
2021-04-15 12:40:00,255.39,256.05,255.15,255.79,10351.0,255.39,256.05,255.15,255.79,10351.0
2021-04-15 12:45:00,255.79,255.82,255.18,255.23,56725.0,255.79,255.82,255.18,255.23,56725.0
2021-04-15 12:50:00,255.26,255.84,254.91,255.84,18870.0,255.26,255.84,254.91,255.84,18870.0
2021-04-15 12:55:00,255.78,256.1,255.28,256.09,20831.0,255.78,256.1,255.28,256.09,20831.0
2021-04-15 13:00:00,255.97,256.22,254.93,255.33,26236.0,255.97,256.22,254.93,255.33,26236.0
2021-04-15 13:05:00,255.31,255.33,254.4,254.4,21307.0,255.31,255.33,254.4,254.4,21307.0
2021-04-15 13:10:00,254.53,255.75,254.49,255.54,22786.0,254.53,255.75,254.49,255.54,22786.0
2021-04-15 13:15:00,255.55,255.7,254.75,254.8,34738.0,255.55,255.7,254.75,254.8,34738.0
2021-04-15 13:20:00,254.69,255.92,254.15,255.69,35900.0,254.69,255.92,254.15,255.69,35900.0
2021-04-15 13:25:00,255.55,256.22,255.45,256.18,16845.0,255.55,256.22,255.45,256.18,16845.0
2021-04-15 13:30:00,256.14,256.99,256.14,256.87,25804.0,256.14,256.99,256.14,256.87,25804.0
2021-04-15 13:35:00,256.96,257.77,256.79,257.0,36148.0,256.96,257.77,256.79,257.0,36148.0
2021-04-15 13:40:00,257.2,257.2,256.18,256.78,57892.0,257.2,257.2,256.18,256.78,57892.0
2021-04-15 13:45:00,256.68,256.92,256.45,256.9,38874.0,256.68,256.92,256.45,256.9,38874.0
2021-04-15 13:50:00,256.84,257.64,256.77,257.0,29921.0,256.84,257.64,256.77,257.0,29921.0
2021-04-15 13:55:00,256.86,257.05,256.34,256.7,38646.0,256.86,257.05,256.34,256.7,38646.0
2021-04-15 14:00:00,256.71,257.05,256.63,256.85,27402.0,256.71,257.05,256.63,256.85,27402.0
2021-04-15 14:05:00,256.81,258.15,256.8,258.13,40597.0,256.81,258.15,256.8,258.13,40597.0
2021-04-15 14:10:00,257.96,258.23,257.15,257.21,40093.0,257.96,258.23,257.15,257.21,40093.0
2021-04-15 14:15:00,257.25,257.74,257.12,257.46,26007.0,257.25,257.74,257.12,257.46,26007.0
2021-04-15 14:20:00,257.46,257.76,257.13,257.6,37127.0,257.46,257.76,257.13,257.6,37127.0
2021-04-15 14:25:00,257.76,258.06,257.13,257.7,29122.0,257.76,258.06,257.13,257.7,29122.0
2021-04-15 14:30:00,257.55,257.85,257.12,257.55,7580.0,257.55,257.85,257.12,257.55,7580.0
2021-04-15 14:35:00,257.65,258.02,257.65,257.92,2670.0,257.65,258.02,257.65,257.92,2670.0
2021-04-15 14:40:00,257.77,257.88,257.53,257.82,7527.0,257.77,257.88,257.53,257.82,7527.0
2021-04-15 14:45:00,257.93,258.2,257.84,258.14,4922.0,257.93,258.2,257.84,258.14,4922.0
2021-04-15 14:50:00,258.12,258.41,258.03,258.37,2700.0,258.12,258.41,258.03,258.37,2700.0
2021-04-15 14:55:00,258.35,258.65,258.07,258.41,11938.0,258.35,258.65,258.07,258.41,11938.0
2021-04-15 15:00:00,258.39,258.95,258.34,258.91,8287.0,258.39,258.95,258.34,258.91,8287.0
2021-04-15 15:05:00,258.99,259.28,258.68,258.68,7824.0,258.99,259.28,258.68,258.68,7824.0
2021-04-15 15:10:00,258.74,258.83,258.07,258.83,16360.0,258.74,258.83,258.07,258.83,16360.0
2021-04-15 15:15:00,258.8,259.25,258.68,259.0,10305.0,258.8,259.25,258.68,259.0,10305.0
2021-04-15 15:20:00,259.1,259.55,258.5,259.5,51536.0,259.1,259.55,258.5,259.5,51536.0
2021-04-15 15:25:00,259.39,259.73,259.17,259.59,16508.0,259.39,259.73,259.17,259.59,16508.0
2021-04-15 15:30:00,259.71,260.21,259.4,259.59,18638.0,259.71,260.21,259.4,259.59,18638.0
2021-04-15 15:35:00,259.76,260.06,259.55,259.71,14508.0,259.76,260.06,259.55,259.71,14508.0
2021-04-15 15:40:00,259.63,259.74,259.25,259.62,14845.0,259.63,259.74,259.25,259.62,14845.0
2021-04-15 15:45:00,259.68,260.11,259.33,259.58,54402.0,259.68,260.11,259.33,259.58,54402.0
2021-04-15 15:50:00,259.64,260.23,259.56,259.97,37155.0,259.64,260.23,259.56,259.97,37155.0
2021-04-15 15:55:00,260.08,260.31,259.75,260.15,61103.0,260.08,260.31,259.75,260.15,61103.0
2021-04-16 09:30:00,255.64,258.48,255.11,256.16,96023.0,255.64,258.48,255.11,256.16,96023.0
2021-04-16 09:35:00,256.33,256.53,254.4,254.63,9917.0,256.33,256.53,254.4,254.63,9917.0
2021-04-16 09:40:00,254.62,256.61,254.41,256.04,18857.0,254.62,256.61,254.41,256.04,18857.0
2021-04-16 09:45:00,256.02,257.21,255.96,256.97,10478.0,256.02,257.21,255.96,256.97,10478.0
2021-04-16 09:50:00,257.61,257.61,256.35,256.6,9800.0,257.61,257.61,256.35,256.6,9800.0
2021-04-16 09:55:00,256.36,256.95,256.07,256.13,6424.0,256.36,256.95,256.07,256.13,6424.0
2021-04-16 10:00:00,256.8,257.0,255.46,257.0,31542.0,256.8,257.0,255.46,257.0,31542.0
2021-04-16 10:05:00,257.1,258.0,256.87,257.68,8241.0,257.1,258.0,256.87,257.68,8241.0
2021-04-16 10:10:00,257.63,258.04,257.1,257.11,25975.0,257.63,258.04,257.1,257.11,25975.0
2021-04-16 10:15:00,257.11,257.59,256.47,256.55,12124.0,257.11,257.59,256.47,256.55,12124.0
2021-04-16 10:20:00,256.64,256.84,256.25,256.39,8437.0,256.64,256.84,256.25,256.39,8437.0
2021-04-16 10:25:00,256.43,256.53,255.81,255.9,12120.0,256.43,256.53,255.81,255.9,12120.0
2021-04-16 10:30:00,256.1,256.31,255.8,256.0,5625.0,256.1,256.31,255.8,256.0,5625.0
2021-04-16 10:35:00,256.0,256.12,255.19,255.34,15683.0,256.0,256.12,255.19,255.34,15683.0
2021-04-16 10:40:00,255.38,255.75,255.04,255.34,10584.0,255.38,255.75,255.04,255.34,10584.0
2021-04-16 10:45:00,255.24,256.61,255.22,256.57,13100.0,255.24,256.61,255.22,256.57,13100.0
2021-04-16 10:50:00,256.74,256.85,256.4,256.74,12483.0,256.74,256.85,256.4,256.74,12483.0
2021-04-16 10:55:00,256.73,256.77,256.37,256.47,6862.0,256.73,256.77,256.37,256.47,6862.0
2021-04-16 11:00:00,256.52,257.03,255.68,255.81,15779.0,256.52,257.03,255.68,255.81,15779.0
2021-04-16 11:05:00,255.9,256.01,255.68,255.77,5935.0,255.9,256.01,255.68,255.77,5935.0
2021-04-16 11:10:00,255.8,256.13,255.6,255.6,8093.0,255.8,256.13,255.6,255.6,8093.0
2021-04-16 11:15:00,255.59,255.79,254.98,255.47,7122.0,255.59,255.79,254.98,255.47,7122.0
2021-04-16 11:20:00,255.35,255.53,255.18,255.18,2203.0,255.35,255.53,255.18,255.18,2203.0
2021-04-16 11:25:00,255.15,255.42,254.47,254.7,14320.0,255.15,255.42,254.47,254.7,14320.0
2021-04-16 11:30:00,254.78,255.27,254.75,255.26,12635.0,254.78,255.27,254.75,255.26,12635.0
2021-04-16 11:35:00,255.19,255.19,254.87,255.13,5326.0,255.19,255.19,254.87,255.13,5326.0
2021-04-16 11:40:00,255.18,255.57,255.12,255.35,5465.0,255.18,255.57,255.12,255.35,5465.0
2021-04-16 11:45:00,255.34,255.34,255.01,255.33,11058.0,255.34,255.34,255.01,255.33,11058.0
2021-04-16 11:50:00,255.25,255.65,255.25,255.57,3444.0,255.25,255.65,255.25,255.57,3444.0
2021-04-16 11:55:00,255.69,255.88,255.6,255.88,3493.0,255.69,255.88,255.6,255.88,3493.0
2021-04-16 12:00:00,255.92,256.35,255.82,255.82,5114.0,255.92,256.35,255.82,255.82,5114.0
2021-04-16 12:05:00,255.82,256.03,255.78,255.89,3624.0,255.82,256.03,255.78,255.89,3624.0
2021-04-16 12:10:00,255.77,255.94,255.67,255.86,5092.0,255.77,255.94,255.67,255.86,5092.0
2021-04-16 12:15:00,255.88,256.06,255.68,255.9,4411.0,255.88,256.06,255.68,255.9,4411.0
2021-04-16 12:20:00,255.77,256.6,255.73,256.53,6403.0,255.77,256.6,255.73,256.53,6403.0
2021-04-16 12:25:00,256.49,257.01,256.43,256.91,11131.0,256.49,257.01,256.43,256.91,11131.0
2021-04-16 12:30:00,256.9,256.92,256.08,256.17,5795.0,256.9,256.92,256.08,256.17,5795.0
2021-04-16 12:35:00,256.26,256.3,255.97,256.03,3789.0,256.26,256.3,255.97,256.03,3789.0
2021-04-16 12:40:00,256.0,256.59,255.77,256.59,6886.0,256.0,256.59,255.77,256.59,6886.0
2021-04-16 12:45:00,256.46,256.46,256.13,256.3,3183.0,256.46,256.46,256.13,256.3,3183.0
2021-04-16 12:50:00,256.15,256.26,255.82,255.94,6842.0,256.15,256.26,255.82,255.94,6842.0
2021-04-16 12:55:00,255.9,256.07,255.88,255.95,4005.0,255.9,256.07,255.88,255.95,4005.0
2021-04-16 13:00:00,255.96,256.31,255.77,255.77,5716.0,255.96,256.31,255.77,255.77,5716.0
2021-04-16 13:05:00,255.81,256.22,255.8,255.92,8095.0,255.81,256.22,255.8,255.92,8095.0
2021-04-16 13:10:00,256.0,256.02,255.72,255.74,5569.0,256.0,256.02,255.72,255.74,5569.0
2021-04-16 13:15:00,255.74,255.96,255.62,255.8,2562.0,255.74,255.96,255.62,255.8,2562.0
2021-04-16 13:20:00,255.8,255.85,255.06,255.11,6619.0,255.8,255.85,255.06,255.11,6619.0
2021-04-16 13:25:00,255.04,255.26,254.86,255.2,7273.0,255.04,255.26,254.86,255.2,7273.0
2021-04-16 13:30:00,255.28,255.32,254.82,254.82,1700.0,255.28,255.32,254.82,254.82,1700.0
2021-04-16 13:35:00,254.77,255.42,254.77,255.42,6569.0,254.77,255.42,254.77,255.42,6569.0
2021-04-16 13:40:00,255.24,255.24,255.01,255.02,1817.0,255.24,255.24,255.01,255.02,1817.0
2021-04-16 13:45:00,255.12,255.12,254.72,254.79,5817.0,255.12,255.12,254.72,254.79,5817.0
2021-04-16 13:50:00,254.8,254.84,254.5,254.66,3669.0,254.8,254.84,254.5,254.66,3669.0
2021-04-16 13:55:00,254.73,254.95,254.51,254.95,8232.0,254.73,254.95,254.51,254.95,8232.0
2021-04-16 14:00:00,254.98,255.24,254.86,255.09,4259.0,254.98,255.24,254.86,255.09,4259.0
2021-04-16 14:05:00,255.08,255.27,255.07,255.09,1932.0,255.08,255.27,255.07,255.09,1932.0
2021-04-16 14:10:00,255.04,255.08,254.46,254.49,8878.0,255.04,255.08,254.46,254.49,8878.0
2021-04-16 14:15:00,254.52,254.64,254.2,254.2,5132.0,254.52,254.64,254.2,254.2,5132.0
2021-04-16 14:20:00,254.3,254.36,253.89,254.26,7051.0,254.3,254.36,253.89,254.26,7051.0
2021-04-16 14:25:00,254.14,254.41,254.02,254.16,5688.0,254.14,254.41,254.02,254.16,5688.0
2021-04-16 14:30:00,254.3,254.5,254.3,254.5,3570.0,254.3,254.5,254.3,254.5,3570.0
2021-04-16 14:35:00,254.41,254.45,254.11,254.45,9087.0,254.41,254.45,254.11,254.45,9087.0
2021-04-16 14:40:00,254.37,254.86,254.37,254.86,2755.0,254.37,254.86,254.37,254.86,2755.0
2021-04-16 14:45:00,254.8,254.9,254.66,254.83,3026.0,254.8,254.9,254.66,254.83,3026.0
2021-04-16 14:50:00,254.88,254.88,254.55,254.77,2806.0,254.88,254.88,254.55,254.77,2806.0
2021-04-16 14:55:00,254.61,254.79,254.41,254.79,6885.0,254.61,254.79,254.41,254.79,6885.0
2021-04-16 15:00:00,254.8,255.2,254.65,254.71,7799.0,254.8,255.2,254.65,254.71,7799.0
2021-04-16 15:05:00,254.63,254.85,254.39,254.54,4882.0,254.63,254.85,254.39,254.54,4882.0
2021-04-16 15:10:00,254.68,254.95,254.43,254.95,7220.0,254.68,254.95,254.43,254.95,7220.0
2021-04-16 15:15:00,254.86,255.09,254.72,254.88,3965.0,254.86,255.09,254.72,254.88,3965.0
2021-04-16 15:20:00,254.83,254.83,254.48,254.52,5550.0,254.83,254.83,254.48,254.52,5550.0
2021-04-16 15:25:00,254.49,255.24,254.49,254.91,9047.0,254.49,255.24,254.49,254.91,9047.0
2021-04-16 15:30:00,254.8,255.42,254.77,255.33,10093.0,254.8,255.42,254.77,255.33,10093.0
2021-04-16 15:35:00,255.35,255.76,255.33,255.55,11696.0,255.35,255.76,255.33,255.55,11696.0
2021-04-16 15:40:00,255.52,255.61,255.31,255.38,10781.0,255.52,255.61,255.31,255.38,10781.0
2021-04-16 15:45:00,255.37,255.45,255.14,255.26,11358.0,255.37,255.45,255.14,255.26,11358.0
2021-04-16 15:50:00,255.28,256.3,255.28,256.21,35254.0,255.28,256.3,255.28,256.21,35254.0
2021-04-16 15:55:00,256.23,256.35,255.84,256.35,59617.0,256.23,256.35,255.84,256.35,59617.0
2021-04-19 09:30:00,254.64,256.24,254.04,255.43,9250.0,254.64,256.24,254.04,255.43,9250.0
2021-04-19 09:35:00,256.2,256.7,255.65,256.7,6438.0,256.2,256.7,255.65,256.7,6438.0
2021-04-19 09:40:00,256.54,257.07,256.53,257.07,1900.0,256.54,257.07,256.53,257.07,1900.0
2021-04-19 09:45:00,257.42,257.49,255.56,256.0,3066.0,257.42,257.49,255.56,256.0,3066.0
2021-04-19 09:50:00,256.49,257.19,256.48,256.98,3980.0,256.49,257.19,256.48,256.98,3980.0
2021-04-19 09:55:00,256.57,256.8,256.14,256.31,4029.0,256.57,256.8,256.14,256.31,4029.0
2021-04-19 10:00:00,256.36,256.52,255.45,255.45,3091.0,256.36,256.52,255.45,255.45,3091.0
2021-04-19 10:05:00,255.53,255.53,254.29,254.69,6580.0,255.53,255.53,254.29,254.69,6580.0
2021-04-19 10:10:00,254.53,254.58,253.97,254.27,17880.0,254.53,254.58,253.97,254.27,17880.0
2021-04-19 10:15:00,254.07,254.39,254.06,254.13,4905.0,254.07,254.39,254.06,254.13,4905.0
2021-04-19 10:20:00,254.35,254.73,253.97,254.47,18995.0,254.35,254.73,253.97,254.47,18995.0
2021-04-19 10:25:00,254.79,255.38,254.71,255.11,4631.0,254.79,255.38,254.71,255.11,4631.0
2021-04-19 10:30:00,255.0,255.05,253.99,254.07,2500.0,255.0,255.05,253.99,254.07,2500.0
2021-04-19 10:35:00,254.3,255.09,254.12,254.12,11771.0,254.3,255.09,254.12,254.12,11771.0
2021-04-19 10:40:00,254.36,254.66,254.03,254.28,3975.0,254.36,254.66,254.03,254.28,3975.0
2021-04-19 10:45:00,254.02,254.02,252.57,253.09,9738.0,254.02,254.02,252.57,253.09,9738.0
2021-04-19 10:50:00,253.01,254.48,253.01,254.48,3437.0,253.01,254.48,253.01,254.48,3437.0
2021-04-19 10:55:00,254.49,254.94,253.96,254.21,4054.0,254.49,254.94,253.96,254.21,4054.0
2021-04-19 11:00:00,254.34,254.63,254.22,254.42,2975.0,254.34,254.63,254.22,254.42,2975.0
2021-04-19 11:05:00,254.37,255.12,254.24,254.77,4164.0,254.37,255.12,254.24,254.77,4164.0
2021-04-19 11:10:00,254.8,255.53,254.43,255.06,19835.0,254.8,255.53,254.43,255.06,19835.0
2021-04-19 11:15:00,255.07,255.18,254.54,255.18,1600.0,255.07,255.18,254.54,255.18,1600.0
2021-04-19 11:20:00,255.24,255.24,254.15,254.15,5819.0,255.24,255.24,254.15,254.15,5819.0
2021-04-19 11:25:00,254.07,254.32,253.36,253.36,9416.0,254.07,254.32,253.36,253.36,9416.0
2021-04-19 11:30:00,253.34,253.59,252.8,253.06,11457.0,253.34,253.59,252.8,253.06,11457.0
2021-04-19 11:35:00,253.11,253.34,253.01,253.11,2771.0,253.11,253.34,253.01,253.11,2771.0
2021-04-19 11:40:00,253.28,253.47,252.95,253.12,8081.0,253.28,253.47,252.95,253.12,8081.0
2021-04-19 11:45:00,252.78,253.06,252.56,252.94,7732.0,252.78,253.06,252.56,252.94,7732.0
2021-04-19 11:50:00,253.03,253.82,253.02,253.64,1783.0,253.03,253.82,253.02,253.64,1783.0
2021-04-19 11:55:00,253.62,253.7,253.21,253.39,4830.0,253.62,253.7,253.21,253.39,4830.0
2021-04-19 12:00:00,253.39,253.39,252.32,252.32,14418.0,253.39,253.39,252.32,252.32,14418.0
2021-04-19 12:05:00,252.56,253.48,252.22,253.39,5780.0,252.56,253.48,252.22,253.39,5780.0
2021-04-19 12:10:00,253.39,253.73,253.31,253.31,5469.0,253.39,253.73,253.31,253.31,5469.0
2021-04-19 12:15:00,253.43,253.9,253.3,253.66,2602.0,253.43,253.9,253.3,253.66,2602.0
2021-04-19 12:20:00,253.72,253.85,253.57,253.82,9852.0,253.72,253.85,253.57,253.82,9852.0
2021-04-19 12:25:00,253.78,253.78,252.85,253.0,10329.0,253.78,253.78,252.85,253.0,10329.0
2021-04-19 12:30:00,252.98,253.09,251.8,251.82,17380.0,252.98,253.09,251.8,251.82,17380.0
2021-04-19 12:35:00,251.83,252.4,251.5,252.2,14688.0,251.83,252.4,251.5,252.2,14688.0
2021-04-19 12:40:00,251.76,252.04,251.39,251.65,16389.0,251.76,252.04,251.39,251.65,16389.0
2021-04-19 12:45:00,251.63,251.92,251.51,251.61,6504.0,251.63,251.92,251.51,251.61,6504.0
2021-04-19 12:50:00,251.7,252.31,251.7,252.3,7420.0,251.7,252.31,251.7,252.3,7420.0
2021-04-19 12:55:00,252.11,252.62,252.11,252.62,1056.0,252.11,252.62,252.11,252.62,1056.0
2021-04-19 13:00:00,252.56,253.53,252.39,253.11,18672.0,252.56,253.53,252.39,253.11,18672.0
2021-04-19 13:05:00,253.11,253.21,252.85,253.21,2348.0,253.11,253.21,252.85,253.21,2348.0
2021-04-19 13:10:00,253.28,253.74,253.15,253.24,12990.0,253.28,253.74,253.15,253.24,12990.0
2021-04-19 13:15:00,253.23,253.78,253.12,253.41,12793.0,253.23,253.78,253.12,253.41,12793.0
2021-04-19 13:20:00,253.51,253.88,253.37,253.68,3492.0,253.51,253.88,253.37,253.68,3492.0
2021-04-19 13:25:00,253.62,253.69,253.35,253.57,3500.0,253.62,253.69,253.35,253.57,3500.0
2021-04-19 13:30:00,253.64,253.78,253.46,253.75,4583.0,253.64,253.78,253.46,253.75,4583.0
2021-04-19 13:35:00,253.77,254.23,253.77,253.86,2982.0,253.77,254.23,253.77,253.86,2982.0
2021-04-19 13:40:00,253.85,254.0,253.58,253.86,2730.0,253.85,254.0,253.58,253.86,2730.0
2021-04-19 13:45:00,253.89,254.11,253.67,253.85,2200.0,253.89,254.11,253.67,253.85,2200.0
2021-04-19 13:50:00,253.91,253.91,253.41,253.62,4060.0,253.91,253.91,253.41,253.62,4060.0
2021-04-19 13:55:00,253.66,254.28,253.48,254.02,4000.0,253.66,254.28,253.48,254.02,4000.0
2021-04-19 14:00:00,254.02,254.42,253.94,254.23,3097.0,254.02,254.42,253.94,254.23,3097.0
2021-04-19 14:05:00,254.26,254.5,253.76,253.84,15540.0,254.26,254.5,253.76,253.84,15540.0
2021-04-19 14:10:00,254.11,254.47,254.11,254.25,2780.0,254.11,254.47,254.11,254.25,2780.0
2021-04-19 14:15:00,254.42,254.52,254.17,254.4,6640.0,254.42,254.52,254.17,254.4,6640.0
2021-04-19 14:20:00,254.44,254.67,254.25,254.65,3917.0,254.44,254.67,254.25,254.65,3917.0
2021-04-19 14:25:00,254.54,254.7,254.25,254.29,6900.0,254.54,254.7,254.25,254.29,6900.0
2021-04-19 14:30:00,254.39,254.54,253.99,254.0,5386.0,254.39,254.54,253.99,254.0,5386.0
2021-04-19 14:35:00,254.12,254.24,253.48,253.64,7261.0,254.12,254.24,253.48,253.64,7261.0
2021-04-19 14:40:00,253.79,254.1,253.63,253.94,6155.0,253.79,254.1,253.63,253.94,6155.0
2021-04-19 14:45:00,253.95,254.58,253.81,254.21,3355.0,253.95,254.58,253.81,254.21,3355.0
2021-04-19 14:50:00,254.23,254.59,254.08,254.59,6416.0,254.23,254.59,254.08,254.59,6416.0
2021-04-19 14:55:00,254.68,254.89,254.29,254.4,4361.0,254.68,254.89,254.29,254.4,4361.0
2021-04-19 15:00:00,254.47,254.52,254.15,254.31,3869.0,254.47,254.52,254.15,254.31,3869.0
2021-04-19 15:05:00,254.36,254.6,254.35,254.48,12738.0,254.36,254.6,254.35,254.48,12738.0
2021-04-19 15:10:00,254.43,254.67,254.21,254.21,8100.0,254.43,254.67,254.21,254.21,8100.0
2021-04-19 15:15:00,254.31,254.45,253.7,253.72,31492.0,254.31,254.45,253.7,253.72,31492.0
2021-04-19 15:20:00,253.71,254.0,253.59,253.89,7694.0,253.71,254.0,253.59,253.89,7694.0
2021-04-19 15:25:00,253.84,254.27,253.73,254.13,9253.0,253.84,254.27,253.73,254.13,9253.0
2021-04-19 15:30:00,254.13,254.4,253.88,253.99,9456.0,254.13,254.4,253.88,253.99,9456.0
2021-04-19 15:35:00,254.24,254.24,253.82,253.97,5643.0,254.24,254.24,253.82,253.97,5643.0
2021-04-19 15:40:00,253.97,254.23,253.97,254.03,6463.0,253.97,254.23,253.97,254.03,6463.0
2021-04-19 15:45:00,254.05,254.19,253.71,253.81,7613.0,254.05,254.19,253.71,253.81,7613.0
2021-04-19 15:50:00,253.72,253.99,253.53,253.77,16123.0,253.72,253.99,253.53,253.77,16123.0
2021-04-19 15:55:00,253.84,254.7,253.77,254.6,40755.0,253.84,254.7,253.77,254.6,40755.0
2021-04-20 09:30:00,253.81,254.03,252.61,253.26,12719.0,253.81,254.03,252.61,253.26,12719.0
2021-04-20 09:35:00,253.37,254.48,252.91,254.3,4310.0,253.37,254.48,252.91,254.3,4310.0
2021-04-20 09:40:00,254.01,255.04,253.63,255.03,4500.0,254.01,255.04,253.63,255.03,4500.0
2021-04-20 09:45:00,255.34,255.51,254.49,254.56,27988.0,255.34,255.51,254.49,254.56,27988.0
2021-04-20 09:50:00,254.43,254.92,253.83,254.36,48047.0,254.43,254.92,253.83,254.36,48047.0
2021-04-20 09:55:00,254.23,254.96,253.74,254.73,35262.0,254.23,254.96,253.74,254.73,35262.0
2021-04-20 10:00:00,254.95,255.28,254.32,254.32,6610.0,254.95,255.28,254.32,254.32,6610.0
2021-04-20 10:05:00,254.41,254.62,254.32,254.48,2148.0,254.41,254.62,254.32,254.48,2148.0
2021-04-20 10:10:00,254.47,254.85,254.22,254.29,2738.0,254.47,254.85,254.22,254.29,2738.0
2021-04-20 10:15:00,254.04,254.66,254.04,254.59,1300.0,254.04,254.66,254.04,254.59,1300.0
2021-04-20 10:20:00,254.5,254.5,254.07,254.26,3323.0,254.5,254.5,254.07,254.26,3323.0
2021-04-20 10:25:00,254.4,254.63,254.14,254.39,4942.0,254.4,254.63,254.14,254.39,4942.0
2021-04-20 10:30:00,254.43,254.49,253.85,254.01,6217.0,254.43,254.49,253.85,254.01,6217.0
2021-04-20 10:35:00,253.93,253.94,253.34,253.5,5652.0,253.93,253.94,253.34,253.5,5652.0
2021-04-20 10:40:00,253.39,253.42,252.15,252.18,3400.0,253.39,253.42,252.15,252.18,3400.0
2021-04-20 10:45:00,252.17,252.34,251.72,251.93,4284.0,252.17,252.34,251.72,251.93,4284.0
2021-04-20 10:50:00,251.6,252.25,251.32,251.64,7246.0,251.6,252.25,251.32,251.64,7246.0
2021-04-20 10:55:00,251.57,252.02,251.4,251.72,7631.0,251.57,252.02,251.4,251.72,7631.0
2021-04-20 11:00:00,251.57,252.03,251.57,252.03,4544.0,251.57,252.03,251.57,252.03,4544.0
2021-04-20 11:05:00,251.95,251.95,251.42,251.62,4879.0,251.95,251.95,251.42,251.62,4879.0
2021-04-20 11:10:00,251.53,251.66,251.09,251.27,6657.0,251.53,251.66,251.09,251.27,6657.0
2021-04-20 11:15:00,251.27,251.27,249.71,250.2,11250.0,251.27,251.27,249.71,250.2,11250.0
2021-04-20 11:20:00,250.1,250.27,249.43,249.44,7864.0,250.1,250.27,249.43,249.44,7864.0
2021-04-20 11:25:00,249.42,250.17,249.41,249.47,6169.0,249.42,250.17,249.41,249.47,6169.0
2021-04-20 11:30:00,249.62,249.91,249.29,249.6,6769.0,249.62,249.91,249.29,249.6,6769.0
2021-04-20 11:35:00,249.6,250.0,248.97,249.99,15103.0,249.6,250.0,248.97,249.99,15103.0
2021-04-20 11:40:00,250.01,250.42,249.86,249.86,4271.0,250.01,250.42,249.86,249.86,4271.0
2021-04-20 11:45:00,249.51,250.29,249.42,250.21,3225.0,249.51,250.29,249.42,250.21,3225.0
2021-04-20 11:50:00,250.33,250.62,250.23,250.62,1700.0,250.33,250.62,250.23,250.62,1700.0
2021-04-20 11:55:00,250.66,250.76,250.26,250.26,2255.0,250.66,250.76,250.26,250.26,2255.0
2021-04-20 12:00:00,250.16,250.68,250.05,250.62,4261.0,250.16,250.68,250.05,250.62,4261.0
2021-04-20 12:05:00,250.56,250.66,250.43,250.66,1834.0,250.56,250.66,250.43,250.66,1834.0
2021-04-20 12:10:00,250.69,251.33,250.69,251.33,5780.0,250.69,251.33,250.69,251.33,5780.0
2021-04-20 12:15:00,251.15,251.21,250.94,251.12,6611.0,251.15,251.21,250.94,251.12,6611.0
2021-04-20 12:20:00,251.23,251.46,251.22,251.28,1016.0,251.23,251.46,251.22,251.28,1016.0
2021-04-20 12:25:00,251.15,251.22,250.86,250.86,2339.0,251.15,251.22,250.86,250.86,2339.0
2021-04-20 12:30:00,250.65,251.03,250.61,250.74,3300.0,250.65,251.03,250.61,250.74,3300.0
2021-04-20 12:35:00,250.67,251.26,250.66,251.04,2851.0,250.67,251.26,250.66,251.04,2851.0
2021-04-20 12:40:00,250.9,251.07,250.65,250.65,5640.0,250.9,251.07,250.65,250.65,5640.0
2021-04-20 12:45:00,250.45,250.51,250.41,250.43,1379.0,250.45,250.51,250.41,250.43,1379.0
2021-04-20 12:50:00,250.77,251.07,250.29,250.29,4079.0,250.77,251.07,250.29,250.29,4079.0
2021-04-20 12:55:00,250.21,250.73,250.21,250.38,4520.0,250.21,250.73,250.21,250.38,4520.0
2021-04-20 13:00:00,250.38,250.8,250.37,250.7,5017.0,250.38,250.8,250.37,250.7,5017.0
2021-04-20 13:05:00,250.53,250.58,250.32,250.39,2598.0,250.53,250.58,250.32,250.39,2598.0
2021-04-20 13:10:00,250.28,250.32,250.0,250.29,2700.0,250.28,250.32,250.0,250.29,2700.0
2021-04-20 13:15:00,250.31,250.54,250.12,250.28,2058.0,250.31,250.54,250.12,250.28,2058.0
2021-04-20 13:20:00,250.27,250.27,249.81,249.81,1671.0,250.27,250.27,249.81,249.81,1671.0
2021-04-20 13:25:00,249.73,249.92,249.59,249.7,5135.0,249.73,249.92,249.59,249.7,5135.0
2021-04-20 13:30:00,249.62,250.01,249.62,249.84,2347.0,249.62,250.01,249.62,249.84,2347.0
2021-04-20 13:35:00,249.88,250.19,249.72,250.06,3008.0,249.88,250.19,249.72,250.06,3008.0
2021-04-20 13:40:00,249.91,250.11,249.76,250.09,3678.0,249.91,250.11,249.76,250.09,3678.0
2021-04-20 13:45:00,249.93,250.47,249.81,250.47,3932.0,249.93,250.47,249.81,250.47,3932.0
2021-04-20 13:50:00,250.32,250.56,250.07,250.5,3662.0,250.32,250.56,250.07,250.5,3662.0
2021-04-20 13:55:00,250.5,251.1,250.47,250.83,2527.0,250.5,251.1,250.47,250.83,2527.0
2021-04-20 14:00:00,250.74,250.74,250.19,250.2,6649.0,250.74,250.74,250.19,250.2,6649.0
2021-04-20 14:05:00,250.14,250.3,250.0,250.14,1571.0,250.14,250.3,250.0,250.14,1571.0
2021-04-20 14:10:00,250.02,250.05,249.77,249.89,3032.0,250.02,250.05,249.77,249.89,3032.0
2021-04-20 14:15:00,249.64,249.96,249.48,249.48,3402.0,249.64,249.96,249.48,249.48,3402.0
2021-04-20 14:20:00,249.48,249.94,249.47,249.74,4635.0,249.48,249.94,249.47,249.74,4635.0
2021-04-20 14:25:00,249.62,249.67,249.08,249.08,4630.0,249.62,249.67,249.08,249.08,4630.0
2021-04-20 14:30:00,249.08,249.16,248.7,248.72,10039.0,249.08,249.16,248.7,248.72,10039.0
2021-04-20 14:35:00,248.59,249.03,248.59,248.98,3597.0,248.59,249.03,248.59,248.98,3597.0
2021-04-20 14:40:00,248.92,249.43,248.91,249.36,3400.0,248.92,249.43,248.91,249.36,3400.0
2021-04-20 14:45:00,249.32,249.44,249.26,249.39,3415.0,249.32,249.44,249.26,249.39,3415.0
2021-04-20 14:50:00,249.33,249.48,248.88,248.89,11820.0,249.33,249.48,248.88,248.89,11820.0
2021-04-20 14:55:00,248.85,249.12,248.7,248.82,5145.0,248.85,249.12,248.7,248.82,5145.0
2021-04-20 15:00:00,248.93,249.23,248.86,249.23,10685.0,248.93,249.23,248.86,249.23,10685.0
2021-04-20 15:05:00,249.38,249.49,249.12,249.26,3890.0,249.38,249.49,249.12,249.26,3890.0
2021-04-20 15:10:00,249.33,249.33,249.0,249.18,5160.0,249.33,249.33,249.0,249.18,5160.0
2021-04-20 15:15:00,249.16,249.33,248.88,249.13,22415.0,249.16,249.33,248.88,249.13,22415.0
2021-04-20 15:20:00,249.08,249.37,248.99,249.11,20425.0,249.08,249.37,248.99,249.11,20425.0
2021-04-20 15:25:00,249.13,250.0,249.04,249.99,4356.0,249.13,250.0,249.04,249.99,4356.0
2021-04-20 15:30:00,249.91,249.91,249.39,249.88,5830.0,249.91,249.91,249.39,249.88,5830.0
2021-04-20 15:35:00,249.82,250.02,249.53,249.68,12393.0,249.82,250.02,249.53,249.68,12393.0
2021-04-20 15:40:00,249.59,249.63,249.2,249.2,20641.0,249.59,249.63,249.2,249.2,20641.0
2021-04-20 15:45:00,249.2,249.95,249.0,249.95,19022.0,249.2,249.95,249.0,249.95,19022.0
2021-04-20 15:50:00,249.85,250.27,249.63,250.22,14808.0,249.85,250.27,249.63,250.22,14808.0
2021-04-20 15:55:00,250.14,250.18,249.72,249.83,23098.0,250.14,250.18,249.72,249.83,23098.0
2021-04-21 09:30:00,249.68,250.6,248.02,250.34,11207.0,249.68,250.6,248.02,250.34,11207.0
2021-04-21 09:35:00,250.9,250.9,249.0,249.0,1739.0,250.9,250.9,249.0,249.0,1739.0
2021-04-21 09:40:00,249.12,249.67,248.56,248.56,4929.0,249.12,249.67,248.56,248.56,4929.0
2021-04-21 09:45:00,248.48,250.47,248.48,250.07,3639.0,248.48,250.47,248.48,250.07,3639.0
2021-04-21 09:50:00,250.05,250.72,249.67,250.51,3440.0,250.05,250.72,249.67,250.51,3440.0
2021-04-21 09:55:00,250.53,251.69,250.12,251.17,4020.0,250.53,251.69,250.12,251.17,4020.0
2021-04-21 10:00:00,250.94,251.86,250.92,251.19,2734.0,250.94,251.86,250.92,251.19,2734.0
2021-04-21 10:05:00,251.04,252.0,250.98,252.0,4389.0,251.04,252.0,250.98,252.0,4389.0
2021-04-21 10:10:00,251.97,252.16,251.39,251.39,3200.0,251.97,252.16,251.39,251.39,3200.0
2021-04-21 10:15:00,252.0,252.12,251.17,251.36,2495.0,252.0,252.12,251.17,251.36,2495.0
2021-04-21 10:20:00,251.2,252.23,251.05,251.82,6250.0,251.2,252.23,251.05,251.82,6250.0
2021-04-21 10:25:00,252.01,252.29,251.74,252.03,3971.0,252.01,252.29,251.74,252.03,3971.0
2021-04-21 10:30:00,251.89,251.89,251.35,251.35,2057.0,251.89,251.89,251.35,251.35,2057.0
2021-04-21 10:35:00,251.2,251.66,250.84,251.02,2276.0,251.2,251.66,250.84,251.02,2276.0
2021-04-21 10:40:00,250.99,251.18,250.51,251.08,3283.0,250.99,251.18,250.51,251.08,3283.0
2021-04-21 10:45:00,251.09,251.55,251.09,251.49,2545.0,251.09,251.55,251.09,251.49,2545.0
2021-04-21 10:50:00,251.05,251.05,250.5,250.86,2000.0,251.05,251.05,250.5,250.86,2000.0
2021-04-21 10:55:00,250.92,251.0,250.69,250.74,3330.0,250.92,251.0,250.69,250.74,3330.0
2021-04-21 11:00:00,250.75,250.95,250.27,250.27,2918.0,250.75,250.95,250.27,250.27,2918.0
2021-04-21 11:05:00,250.56,251.29,250.31,250.77,6123.0,250.56,251.29,250.31,250.77,6123.0
2021-04-21 11:10:00,250.87,251.59,250.58,251.37,2520.0,250.87,251.59,250.58,251.37,2520.0
2021-04-21 11:15:00,251.79,252.0,251.65,251.99,2058.0,251.79,252.0,251.65,251.99,2058.0
2021-04-21 11:20:00,251.95,252.24,251.68,251.78,2601.0,251.95,252.24,251.68,251.78,2601.0
2021-04-21 11:25:00,251.76,251.76,251.32,251.32,1319.0,251.76,251.76,251.32,251.32,1319.0
2021-04-21 11:30:00,251.31,251.73,251.31,251.68,3679.0,251.31,251.73,251.31,251.68,3679.0
2021-04-21 11:35:00,251.9,251.9,250.94,251.18,18732.0,251.9,251.9,250.94,251.18,18732.0
2021-04-21 11:40:00,251.24,251.74,251.23,251.74,2079.0,251.24,251.74,251.23,251.74,2079.0
2021-04-21 11:45:00,251.43,251.71,251.36,251.71,2782.0,251.43,251.71,251.36,251.71,2782.0
2021-04-21 11:50:00,251.94,251.94,251.59,251.83,2000.0,251.94,251.94,251.59,251.83,2000.0
2021-04-21 11:55:00,252.16,252.39,251.93,252.34,1908.0,252.16,252.39,251.93,252.34,1908.0
2021-04-21 12:00:00,252.14,252.46,252.01,252.33,4200.0,252.14,252.46,252.01,252.33,4200.0
2021-04-21 12:05:00,252.1,252.11,251.63,251.78,3168.0,252.1,252.11,251.63,251.78,3168.0
2021-04-21 12:10:00,251.66,251.7,251.31,251.32,600.0,251.66,251.7,251.31,251.32,600.0
2021-04-21 12:15:00,251.33,251.53,251.23,251.53,2103.0,251.33,251.53,251.23,251.53,2103.0
2021-04-21 12:20:00,251.4,251.56,251.37,251.5,930.0,251.4,251.56,251.37,251.5,930.0
2021-04-21 12:25:00,251.5,251.5,251.05,251.18,5674.0,251.5,251.5,251.05,251.18,5674.0
2021-04-21 12:30:00,251.24,251.29,251.0,251.11,1865.0,251.24,251.29,251.0,251.11,1865.0
2021-04-21 12:35:00,251.14,251.55,251.13,251.48,3693.0,251.14,251.55,251.13,251.48,3693.0
2021-04-21 12:40:00,251.48,251.65,251.38,251.5,2280.0,251.48,251.65,251.38,251.5,2280.0
2021-04-21 12:45:00,251.32,251.32,250.72,250.73,2949.0,251.32,251.32,250.72,250.73,2949.0
2021-04-21 12:50:00,250.74,251.1,250.74,250.93,2195.0,250.74,251.1,250.74,250.93,2195.0
2021-04-21 12:55:00,250.83,250.83,250.41,250.49,3360.0,250.83,250.83,250.41,250.49,3360.0
2021-04-21 13:00:00,250.56,250.94,250.56,250.76,1912.0,250.56,250.94,250.56,250.76,1912.0
2021-04-21 13:05:00,250.94,251.39,250.94,251.25,1700.0,250.94,251.39,250.94,251.25,1700.0
2021-04-21 13:10:00,251.45,251.54,251.12,251.54,2100.0,251.45,251.54,251.12,251.54,2100.0
2021-04-21 13:15:00,251.53,251.57,251.25,251.57,2501.0,251.53,251.57,251.25,251.57,2501.0
2021-04-21 13:20:00,251.52,252.0,251.38,251.8,2110.0,251.52,252.0,251.38,251.8,2110.0
2021-04-21 13:25:00,251.85,251.98,251.59,251.75,3005.0,251.85,251.98,251.59,251.75,3005.0
2021-04-21 13:30:00,251.63,251.79,251.63,251.76,632.0,251.63,251.79,251.63,251.76,632.0
2021-04-21 13:35:00,251.79,252.02,251.63,252.02,3894.0,251.79,252.02,251.63,252.02,3894.0
2021-04-21 13:40:00,251.87,251.87,251.6,251.77,3932.0,251.87,251.87,251.6,251.77,3932.0
2021-04-21 13:45:00,251.75,251.84,251.53,251.62,1600.0,251.75,251.84,251.53,251.62,1600.0
2021-04-21 13:50:00,251.57,251.73,251.56,251.56,600.0,251.57,251.73,251.56,251.56,600.0
2021-04-21 13:55:00,251.66,251.74,251.64,251.65,635.0,251.66,251.74,251.64,251.65,635.0
2021-04-21 14:00:00,251.74,251.79,251.52,251.61,2890.0,251.74,251.79,251.52,251.61,2890.0
2021-04-21 14:05:00,251.45,251.48,251.06,251.11,2165.0,251.45,251.48,251.06,251.11,2165.0
2021-04-21 14:10:00,251.2,251.22,250.86,250.96,2014.0,251.2,251.22,250.86,250.96,2014.0
2021-04-21 14:15:00,251.03,251.17,250.8,250.8,1475.0,251.03,251.17,250.8,250.8,1475.0
2021-04-21 14:20:00,250.91,251.1,250.77,250.79,3229.0,250.91,251.1,250.77,250.79,3229.0
2021-04-21 14:25:00,250.75,250.94,250.73,250.9,2277.0,250.75,250.94,250.73,250.9,2277.0
2021-04-21 14:30:00,250.92,251.04,250.77,250.77,2558.0,250.92,251.04,250.77,250.77,2558.0
2021-04-21 14:35:00,250.9,250.93,250.4,250.47,13712.0,250.9,250.93,250.4,250.47,13712.0
2021-04-21 14:40:00,250.29,250.43,250.04,250.2,1637.0,250.29,250.43,250.04,250.2,1637.0
2021-04-21 14:45:00,250.21,250.21,249.87,249.97,2249.0,250.21,250.21,249.87,249.97,2249.0
2021-04-21 14:50:00,249.84,250.18,249.75,250.18,5696.0,249.84,250.18,249.75,250.18,5696.0
2021-04-21 14:55:00,250.13,250.34,250.04,250.34,2138.0,250.13,250.34,250.04,250.34,2138.0
2021-04-21 15:00:00,250.32,250.49,250.03,250.1,2525.0,250.32,250.49,250.03,250.1,2525.0
2021-04-21 15:05:00,250.23,250.24,249.9,250.11,3480.0,250.23,250.24,249.9,250.11,3480.0
2021-04-21 15:10:00,250.08,250.21,250.01,250.12,1667.0,250.08,250.21,250.01,250.12,1667.0
2021-04-21 15:15:00,250.14,250.34,250.08,250.34,2744.0,250.14,250.34,250.08,250.34,2744.0
2021-04-21 15:20:00,250.23,250.41,250.22,250.35,1302.0,250.23,250.41,250.22,250.35,1302.0
2021-04-21 15:25:00,250.42,250.62,250.17,250.17,8810.0,250.42,250.62,250.17,250.17,8810.0
2021-04-21 15:30:00,250.27,250.72,250.27,250.72,6002.0,250.27,250.72,250.27,250.72,6002.0
2021-04-21 15:35:00,250.69,251.13,250.69,251.05,18710.0,250.69,251.13,250.69,251.05,18710.0
2021-04-21 15:40:00,251.13,251.48,251.09,251.48,9917.0,251.13,251.48,251.09,251.48,9917.0
2021-04-21 15:45:00,251.48,251.61,251.3,251.61,6530.0,251.48,251.61,251.3,251.61,6530.0
2021-04-21 15:50:00,251.63,251.9,251.45,251.71,18086.0,251.63,251.9,251.45,251.71,18086.0
2021-04-21 15:55:00,251.75,251.88,251.36,251.46,36923.0,251.75,251.88,251.36,251.46,36923.0
2021-04-22 09:30:00,251.01,252.32,250.5,251.22,38853.0,251.01,252.32,250.5,251.22,38853.0
2021-04-22 09:35:00,251.53,252.14,250.52,250.73,33008.0,251.53,252.14,250.52,250.73,33008.0
2021-04-22 09:40:00,250.8,251.31,249.81,249.95,10026.0,250.8,251.31,249.81,249.95,10026.0
2021-04-22 09:45:00,250.0,250.53,249.48,250.41,28390.0,250.0,250.53,249.48,250.41,28390.0
2021-04-22 09:50:00,250.29,250.98,249.61,250.6,22652.0,250.29,250.98,249.61,250.6,22652.0
2021-04-22 09:55:00,250.59,251.97,250.58,251.72,21644.0,250.59,251.97,250.58,251.72,21644.0
2021-04-22 10:00:00,251.46,251.62,250.43,250.91,14747.0,251.46,251.62,250.43,250.91,14747.0
2021-04-22 10:05:00,250.85,251.43,250.52,250.99,23999.0,250.85,251.43,250.52,250.99,23999.0
2021-04-22 10:10:00,250.84,251.01,250.35,251.01,12099.0,250.84,251.01,250.35,251.01,12099.0
2021-04-22 10:15:00,251.3,251.3,250.19,251.18,21411.0,251.3,251.3,250.19,251.18,21411.0
2021-04-22 10:20:00,251.45,251.97,250.98,251.66,29039.0,251.45,251.97,250.98,251.66,29039.0
2021-04-22 10:25:00,251.85,252.9,251.85,252.86,10246.0,251.85,252.9,251.85,252.86,10246.0
2021-04-22 10:30:00,252.97,253.0,252.0,253.0,31683.0,252.97,253.0,252.0,253.0,31683.0
2021-04-22 10:35:00,253.1,253.33,252.09,252.84,26578.0,253.1,253.33,252.09,252.84,26578.0
2021-04-22 10:40:00,253.04,253.17,252.26,252.85,11953.0,253.04,253.17,252.26,252.85,11953.0
2021-04-22 10:45:00,252.73,253.49,252.71,252.95,14309.0,252.73,253.49,252.71,252.95,14309.0
2021-04-22 10:50:00,253.02,253.35,252.89,253.0,21996.0,253.02,253.35,252.89,253.0,21996.0
2021-04-22 10:55:00,253.0,253.2,252.66,252.98,10585.0,253.0,253.2,252.66,252.98,10585.0
2021-04-22 11:00:00,253.1,253.27,252.49,252.65,12166.0,253.1,253.27,252.49,252.65,12166.0
2021-04-22 11:05:00,252.63,252.91,252.54,252.81,6159.0,252.63,252.91,252.54,252.81,6159.0
2021-04-22 11:10:00,252.77,252.78,252.48,252.63,8144.0,252.77,252.78,252.48,252.63,8144.0
2021-04-22 11:15:00,252.68,252.72,252.38,252.63,6182.0,252.68,252.72,252.38,252.63,6182.0
2021-04-22 11:20:00,252.62,253.13,252.62,252.96,8741.0,252.62,253.13,252.62,252.96,8741.0
2021-04-22 11:25:00,252.98,253.29,252.72,252.73,9727.0,252.98,253.29,252.72,252.73,9727.0
2021-04-22 11:30:00,252.72,253.97,252.65,253.91,12128.0,252.72,253.97,252.65,253.91,12128.0
2021-04-22 11:35:00,253.98,254.47,253.86,254.33,7800.0,253.98,254.47,253.86,254.33,7800.0
2021-04-22 11:40:00,254.42,254.61,254.26,254.27,5350.0,254.42,254.61,254.26,254.27,5350.0
2021-04-22 11:45:00,254.29,254.41,254.1,254.34,6888.0,254.29,254.41,254.1,254.34,6888.0
2021-04-22 11:50:00,254.46,254.8,254.4,254.46,3922.0,254.46,254.8,254.4,254.46,3922.0
2021-04-22 11:55:00,254.4,254.74,254.36,254.74,5227.0,254.4,254.74,254.36,254.74,5227.0
2021-04-22 12:00:00,254.69,254.71,254.41,254.64,3903.0,254.69,254.71,254.41,254.64,3903.0
2021-04-22 12:05:00,254.4,254.58,254.08,254.26,6190.0,254.4,254.58,254.08,254.26,6190.0
2021-04-22 12:10:00,254.34,254.75,254.34,254.65,4116.0,254.34,254.75,254.34,254.65,4116.0
2021-04-22 12:15:00,254.73,255.04,254.72,254.95,8548.0,254.73,255.04,254.72,254.95,8548.0
2021-04-22 12:20:00,255.02,255.42,255.02,255.23,3484.0,255.02,255.42,255.02,255.23,3484.0
2021-04-22 12:25:00,255.23,255.44,254.96,255.3,15807.0,255.23,255.44,254.96,255.3,15807.0
2021-04-22 12:30:00,255.27,255.44,254.88,255.03,7908.0,255.27,255.44,254.88,255.03,7908.0
2021-04-22 12:35:00,255.03,255.3,255.0,255.12,13550.0,255.03,255.3,255.0,255.12,13550.0
2021-04-22 12:40:00,255.04,255.23,254.88,255.13,23066.0,255.04,255.23,254.88,255.13,23066.0
2021-04-22 12:45:00,255.14,255.31,255.13,255.21,4523.0,255.14,255.31,255.13,255.21,4523.0
2021-04-22 12:50:00,255.19,255.26,254.88,254.96,9368.0,255.19,255.26,254.88,254.96,9368.0
2021-04-22 12:55:00,254.93,255.22,254.91,255.14,5350.0,254.93,255.22,254.91,255.14,5350.0
2021-04-22 13:00:00,255.35,255.54,255.19,255.19,3861.0,255.35,255.54,255.19,255.19,3861.0
2021-04-22 13:05:00,255.26,255.43,254.22,255.15,16378.0,255.26,255.43,254.22,255.15,16378.0
2021-04-22 13:10:00,254.91,255.01,253.59,254.03,9280.0,254.91,255.01,253.59,254.03,9280.0
2021-04-22 13:15:00,253.82,253.88,252.58,252.84,10701.0,253.82,253.88,252.58,252.84,10701.0
2021-04-22 13:20:00,252.84,254.19,252.61,253.73,13767.0,252.84,254.19,252.61,253.73,13767.0
2021-04-22 13:25:00,253.86,254.56,253.61,254.36,3724.0,253.86,254.56,253.61,254.36,3724.0
2021-04-22 13:30:00,254.23,254.23,253.65,253.99,5300.0,254.23,254.23,253.65,253.99,5300.0
2021-04-22 13:35:00,253.94,254.15,253.72,253.92,8481.0,253.94,254.15,253.72,253.92,8481.0
2021-04-22 13:40:00,253.93,253.93,252.63,252.63,5736.0,253.93,253.93,252.63,252.63,5736.0
2021-04-22 13:45:00,252.63,253.18,252.37,252.37,4590.0,252.63,253.18,252.37,252.37,4590.0
2021-04-22 13:50:00,252.05,252.27,251.07,251.18,22637.0,252.05,252.27,251.07,251.18,22637.0
2021-04-22 13:55:00,251.17,251.63,250.66,251.2,58383.0,251.17,251.63,250.66,251.2,58383.0
2021-04-22 14:00:00,251.03,251.14,250.52,250.87,10738.0,251.03,251.14,250.52,250.87,10738.0
2021-04-22 14:05:00,250.7,252.02,250.4,251.92,22868.0,250.7,252.02,250.4,251.92,22868.0
2021-04-22 14:10:00,251.87,252.4,251.57,252.26,9472.0,251.87,252.4,251.57,252.26,9472.0
2021-04-22 14:15:00,252.25,252.59,252.09,252.18,5741.0,252.25,252.59,252.09,252.18,5741.0
2021-04-22 14:20:00,252.3,252.82,252.3,252.76,7899.0,252.3,252.82,252.3,252.76,7899.0
2021-04-22 14:25:00,252.79,253.7,252.72,253.57,8704.0,252.79,253.7,252.72,253.57,8704.0
2021-04-22 14:30:00,253.57,253.57,252.9,252.95,4800.0,253.57,253.57,252.9,252.95,4800.0
2021-04-22 14:35:00,252.96,253.21,252.75,252.91,5230.0,252.96,253.21,252.75,252.91,5230.0
2021-04-22 14:40:00,252.95,253.38,252.93,253.27,3253.0,252.95,253.38,252.93,253.27,3253.0
2021-04-22 14:45:00,253.41,253.41,252.5,252.51,5229.0,253.41,253.41,252.5,252.51,5229.0
2021-04-22 14:50:00,252.5,252.79,252.2,252.69,11523.0,252.5,252.79,252.2,252.69,11523.0
2021-04-22 14:55:00,252.72,253.28,252.67,252.82,5006.0,252.72,253.28,252.67,252.82,5006.0
2021-04-22 15:00:00,252.82,253.27,252.82,253.07,6739.0,252.82,253.27,252.82,253.07,6739.0
2021-04-22 15:05:00,252.92,253.03,252.25,252.7,11370.0,252.92,253.03,252.25,252.7,11370.0
2021-04-22 15:10:00,252.73,252.97,252.63,252.65,22458.0,252.73,252.97,252.63,252.65,22458.0
2021-04-22 15:15:00,252.75,252.97,252.56,252.97,15512.0,252.75,252.97,252.56,252.97,15512.0
2021-04-22 15:20:00,252.95,253.25,252.76,252.81,20109.0,252.95,253.25,252.76,252.81,20109.0
2021-04-22 15:25:00,252.78,253.04,252.69,252.84,21639.0,252.78,253.04,252.69,252.84,21639.0
2021-04-22 15:30:00,252.84,253.32,252.84,253.18,5562.0,252.84,253.32,252.84,253.18,5562.0
2021-04-22 15:35:00,253.17,253.17,252.74,252.88,9834.0,253.17,253.17,252.74,252.88,9834.0
2021-04-22 15:40:00,252.87,252.93,252.74,252.83,13383.0,252.87,252.93,252.74,252.83,13383.0
2021-04-22 15:45:00,252.93,253.14,252.45,252.83,19471.0,252.93,253.14,252.45,252.83,19471.0
2021-04-22 15:50:00,252.77,253.18,252.73,252.97,27133.0,252.77,253.18,252.73,252.97,27133.0
2021-04-22 15:55:00,252.99,253.13,252.8,253.03,57950.0,252.99,253.13,252.8,253.03,57950.0
2021-04-23 09:30:00,254.46,256.16,254.46,256.09,24446.0,254.46,256.16,254.46,256.09,24446.0
2021-04-23 09:35:00,256.57,257.21,256.29,256.68,5177.0,256.57,257.21,256.29,256.68,5177.0
2021-04-23 09:40:00,257.25,257.49,256.09,256.09,4299.0,257.25,257.49,256.09,256.09,4299.0
2021-04-23 09:45:00,255.88,256.5,255.54,256.36,6505.0,255.88,256.5,255.54,256.36,6505.0
2021-04-23 09:50:00,256.34,256.88,255.92,256.67,5857.0,256.34,256.88,255.92,256.67,5857.0
2021-04-23 09:55:00,256.68,256.89,256.55,256.89,2986.0,256.68,256.89,256.55,256.89,2986.0
2021-04-23 10:00:00,256.72,256.72,255.88,256.41,5727.0,256.72,256.72,255.88,256.41,5727.0
2021-04-23 10:05:00,256.61,257.03,256.08,257.03,4591.0,256.61,257.03,256.08,257.03,4591.0
2021-04-23 10:10:00,257.01,257.02,256.46,256.67,7135.0,257.01,257.02,256.46,256.67,7135.0
2021-04-23 10:15:00,256.55,256.7,256.06,256.66,6150.0,256.55,256.7,256.06,256.66,6150.0
2021-04-23 10:20:00,256.66,257.2,256.48,256.86,11636.0,256.66,257.2,256.48,256.86,11636.0
2021-04-23 10:25:00,256.97,256.97,256.17,256.41,6766.0,256.97,256.97,256.17,256.41,6766.0
2021-04-23 10:30:00,256.26,256.46,255.88,256.27,3020.0,256.26,256.46,255.88,256.27,3020.0
2021-04-23 10:35:00,256.16,256.26,255.57,255.69,3420.0,256.16,256.26,255.57,255.69,3420.0
2021-04-23 10:40:00,255.6,255.81,254.75,254.87,5462.0,255.6,255.81,254.75,254.87,5462.0
2021-04-23 10:45:00,254.78,255.65,254.78,255.23,7306.0,254.78,255.65,254.78,255.23,7306.0
2021-04-23 10:50:00,255.27,255.32,254.79,254.79,2221.0,255.27,255.32,254.79,254.79,2221.0
2021-04-23 10:55:00,254.95,255.11,254.53,254.9,5997.0,254.95,255.11,254.53,254.9,5997.0
2021-04-23 11:00:00,255.0,255.32,254.94,255.11,6607.0,255.0,255.32,254.94,255.11,6607.0
2021-04-23 11:05:00,255.1,255.1,254.18,254.35,46993.0,255.1,255.1,254.18,254.35,46993.0
2021-04-23 11:10:00,254.39,254.87,254.29,254.85,4976.0,254.39,254.87,254.29,254.85,4976.0
2021-04-23 11:15:00,255.2,255.95,255.2,255.67,4557.0,255.2,255.95,255.2,255.67,4557.0
2021-04-23 11:20:00,255.51,256.06,255.47,255.86,5079.0,255.51,256.06,255.47,255.86,5079.0
2021-04-23 11:25:00,255.99,256.27,255.7,255.83,4713.0,255.99,256.27,255.7,255.83,4713.0
2021-04-23 11:30:00,255.95,255.95,255.53,255.9,23191.0,255.95,255.95,255.53,255.9,23191.0
2021-04-23 11:35:00,255.99,256.0,255.45,255.64,3998.0,255.99,256.0,255.45,255.64,3998.0
2021-04-23 11:40:00,255.72,256.22,255.72,256.01,3433.0,255.72,256.22,255.72,256.01,3433.0
2021-04-23 11:45:00,255.86,256.17,255.86,256.05,3675.0,255.86,256.17,255.86,256.05,3675.0
2021-04-23 11:50:00,256.01,256.17,255.63,255.63,2610.0,256.01,256.17,255.63,255.63,2610.0
2021-04-23 11:55:00,255.87,256.02,255.57,255.66,1712.0,255.87,256.02,255.57,255.66,1712.0
2021-04-23 12:00:00,255.77,255.89,255.44,255.56,2475.0,255.77,255.89,255.44,255.56,2475.0
2021-04-23 12:05:00,255.21,255.77,255.21,255.49,3006.0,255.21,255.77,255.21,255.49,3006.0
2021-04-23 12:10:00,255.49,255.55,255.27,255.32,2003.0,255.49,255.55,255.27,255.32,2003.0
2021-04-23 12:15:00,255.35,255.35,255.12,255.24,4443.0,255.35,255.35,255.12,255.24,4443.0
2021-04-23 12:20:00,255.1,255.2,254.79,254.79,2262.0,255.1,255.2,254.79,254.79,2262.0
2021-04-23 12:25:00,254.68,254.78,254.52,254.59,2679.0,254.68,254.78,254.52,254.59,2679.0
2021-04-23 12:30:00,254.6,254.74,254.39,254.67,3744.0,254.6,254.74,254.39,254.67,3744.0
2021-04-23 12:35:00,254.57,254.79,254.4,254.79,2501.0,254.57,254.79,254.4,254.79,2501.0
2021-04-23 12:40:00,254.87,255.02,254.76,254.94,2225.0,254.87,255.02,254.76,254.94,2225.0
2021-04-23 12:45:00,254.98,255.08,254.89,254.95,7951.0,254.98,255.08,254.89,254.95,7951.0
2021-04-23 12:50:00,254.9,254.96,254.75,254.75,3992.0,254.9,254.96,254.75,254.75,3992.0
2021-04-23 12:55:00,254.73,255.09,254.5,255.06,6056.0,254.73,255.09,254.5,255.06,6056.0
2021-04-23 13:00:00,255.16,255.18,254.84,254.84,3736.0,255.16,255.18,254.84,254.84,3736.0
2021-04-23 13:05:00,254.74,255.09,254.74,254.99,10489.0,254.74,255.09,254.74,254.99,10489.0
2021-04-23 13:10:00,255.01,255.09,254.93,255.03,12593.0,255.01,255.09,254.93,255.03,12593.0
2021-04-23 13:15:00,255.05,255.05,254.75,254.88,4833.0,255.05,255.05,254.75,254.88,4833.0
2021-04-23 13:20:00,254.83,255.31,254.79,255.3,8330.0,254.83,255.31,254.79,255.3,8330.0
2021-04-23 13:25:00,255.32,255.45,255.16,255.31,3400.0,255.32,255.45,255.16,255.31,3400.0
2021-04-23 13:30:00,255.24,255.63,255.12,255.36,3325.0,255.24,255.63,255.12,255.36,3325.0
2021-04-23 13:35:00,255.4,255.62,255.29,255.29,3217.0,255.4,255.62,255.29,255.29,3217.0
2021-04-23 13:40:00,255.26,255.26,255.07,255.07,1738.0,255.26,255.26,255.07,255.07,1738.0
2021-04-23 13:45:00,255.08,255.2,255.04,255.12,2191.0,255.08,255.2,255.04,255.12,2191.0
2021-04-23 13:50:00,255.06,255.23,255.04,255.15,2035.0,255.06,255.23,255.04,255.15,2035.0
2021-04-23 13:55:00,255.19,255.33,255.15,255.3,2950.0,255.19,255.33,255.15,255.3,2950.0
2021-04-23 14:00:00,255.25,255.69,255.15,255.62,3836.0,255.25,255.69,255.15,255.62,3836.0
2021-04-23 14:05:00,255.55,255.55,255.36,255.36,2700.0,255.55,255.55,255.36,255.36,2700.0
2021-04-23 14:10:00,255.3,255.55,255.27,255.45,3795.0,255.3,255.55,255.27,255.45,3795.0
2021-04-23 14:15:00,255.3,255.36,255.04,255.04,1705.0,255.3,255.36,255.04,255.04,1705.0
2021-04-23 14:20:00,255.0,255.22,254.96,255.1,2000.0,255.0,255.22,254.96,255.1,2000.0
2021-04-23 14:25:00,255.04,255.15,254.96,254.96,4721.0,255.04,255.15,254.96,254.96,4721.0
2021-04-23 14:30:00,255.15,255.3,254.93,254.93,3744.0,255.15,255.3,254.93,254.93,3744.0
2021-04-23 14:35:00,254.97,255.14,254.76,254.84,6304.0,254.97,255.14,254.76,254.84,6304.0
2021-04-23 14:40:00,254.92,254.92,254.54,254.82,3814.0,254.92,254.92,254.54,254.82,3814.0
2021-04-23 14:45:00,254.89,255.11,254.89,255.02,3390.0,254.89,255.11,254.89,255.02,3390.0
2021-04-23 14:50:00,254.99,255.34,254.94,255.27,9991.0,254.99,255.34,254.94,255.27,9991.0
2021-04-23 14:55:00,255.39,255.63,255.26,255.3,3800.0,255.39,255.63,255.26,255.3,3800.0
2021-04-23 15:00:00,255.36,255.36,254.95,254.97,2820.0,255.36,255.36,254.95,254.97,2820.0
2021-04-23 15:05:00,255.16,255.3,254.87,254.96,4490.0,255.16,255.3,254.87,254.96,4490.0
2021-04-23 15:10:00,255.02,255.16,254.87,254.87,13876.0,255.02,255.16,254.87,254.87,13876.0
2021-04-23 15:15:00,254.95,255.25,254.87,255.0,6258.0,254.95,255.25,254.87,255.0,6258.0
2021-04-23 15:20:00,254.95,255.31,254.95,255.31,5325.0,254.95,255.31,254.95,255.31,5325.0
2021-04-23 15:25:00,255.19,255.24,254.98,255.12,7273.0,255.19,255.24,254.98,255.12,7273.0
2021-04-23 15:30:00,255.06,255.18,254.91,255.18,8306.0,255.06,255.18,254.91,255.18,8306.0
2021-04-23 15:35:00,255.1,255.21,254.88,255.06,27043.0,255.1,255.21,254.88,255.06,27043.0
2021-04-23 15:40:00,255.04,255.15,254.6,254.71,15854.0,255.04,255.15,254.6,254.71,15854.0
2021-04-23 15:45:00,254.67,255.09,254.53,255.05,27957.0,254.67,255.09,254.53,255.05,27957.0
2021-04-23 15:50:00,255.09,255.12,254.86,255.06,28317.0,255.09,255.12,254.86,255.06,28317.0
2021-04-23 15:55:00,255.11,255.15,254.62,254.8,60876.0,255.11,255.15,254.62,254.8,60876.0
2021-04-26 09:30:00,254.8,256.44,254.61,255.99,19025.0,254.8,256.44,254.61,255.99,19025.0
2021-04-26 09:35:00,256.11,256.5,255.33,255.75,6900.0,256.11,256.5,255.33,255.75,6900.0
2021-04-26 09:40:00,255.86,256.42,255.73,256.08,5566.0,255.86,256.42,255.73,256.08,5566.0
2021-04-26 09:45:00,255.83,255.83,255.33,255.33,1700.0,255.83,255.83,255.33,255.33,1700.0
2021-04-26 09:50:00,255.36,255.36,254.28,254.57,3183.0,255.36,255.36,254.28,254.57,3183.0
2021-04-26 09:55:00,254.85,255.8,254.82,255.77,3940.0,254.85,255.8,254.82,255.77,3940.0
2021-04-26 10:00:00,255.77,255.93,255.11,255.43,4783.0,255.77,255.93,255.11,255.43,4783.0
2021-04-26 10:05:00,255.21,255.81,255.21,255.81,2348.0,255.21,255.81,255.21,255.81,2348.0
2021-04-26 10:10:00,255.77,255.81,255.36,255.5,1970.0,255.77,255.81,255.36,255.5,1970.0
2021-04-26 10:15:00,255.3,255.67,255.22,255.36,3836.0,255.3,255.67,255.22,255.36,3836.0
2021-04-26 10:20:00,255.44,255.94,255.44,255.64,2800.0,255.44,255.94,255.44,255.64,2800.0
2021-04-26 10:25:00,255.8,256.18,255.7,256.18,2290.0,255.8,256.18,255.7,256.18,2290.0
2021-04-26 10:30:00,256.2,256.25,255.45,255.45,2617.0,256.2,256.25,255.45,255.45,2617.0
2021-04-26 10:35:00,255.55,255.8,255.42,255.6,4566.0,255.55,255.8,255.42,255.6,4566.0
2021-04-26 10:40:00,255.5,255.84,255.41,255.72,2296.0,255.5,255.84,255.41,255.72,2296.0
2021-04-26 10:45:00,255.84,256.12,255.75,255.76,1672.0,255.84,256.12,255.75,255.76,1672.0
2021-04-26 10:50:00,256.0,256.27,255.82,255.82,4658.0,256.0,256.27,255.82,255.82,4658.0
2021-04-26 10:55:00,255.77,256.04,255.57,255.8,2204.0,255.77,256.04,255.57,255.8,2204.0
2021-04-26 11:00:00,255.98,256.04,255.78,255.9,3800.0,255.98,256.04,255.78,255.9,3800.0
2021-04-26 11:05:00,255.9,256.29,255.71,256.19,14957.0,255.9,256.29,255.71,256.19,14957.0
2021-04-26 11:10:00,256.39,257.66,256.22,257.23,11397.0,256.39,257.66,256.22,257.23,11397.0
2021-04-26 11:15:00,257.26,257.36,256.98,257.17,850.0,257.26,257.36,256.98,257.17,850.0
2021-04-26 11:20:00,257.48,257.71,257.28,257.43,5755.0,257.48,257.71,257.28,257.43,5755.0
2021-04-26 11:25:00,257.63,257.78,257.52,257.6,1366.0,257.63,257.78,257.52,257.6,1366.0
2021-04-26 11:30:00,257.67,257.8,257.33,257.59,3948.0,257.67,257.8,257.33,257.59,3948.0
2021-04-26 11:35:00,257.67,257.71,257.11,257.13,5595.0,257.67,257.71,257.11,257.13,5595.0
2021-04-26 11:40:00,257.15,257.33,257.04,257.07,2529.0,257.15,257.33,257.04,257.07,2529.0
2021-04-26 11:45:00,256.96,256.96,256.5,256.5,1540.0,256.96,256.96,256.5,256.5,1540.0
2021-04-26 11:50:00,256.76,256.87,256.51,256.85,1801.0,256.76,256.87,256.51,256.85,1801.0
2021-04-26 11:55:00,256.78,257.27,256.71,257.2,18668.0,256.78,257.27,256.71,257.2,18668.0
2021-04-26 12:00:00,257.22,257.51,257.08,257.17,3617.0,257.22,257.51,257.08,257.17,3617.0
2021-04-26 12:05:00,257.25,257.31,256.73,256.96,2445.0,257.25,257.31,256.73,256.96,2445.0
2021-04-26 12:10:00,256.97,257.04,256.42,256.5,2400.0,256.97,257.04,256.42,256.5,2400.0
2021-04-26 12:15:00,256.61,256.89,256.48,256.8,973.0,256.61,256.89,256.48,256.8,973.0
2021-04-26 12:20:00,256.84,257.05,256.84,256.94,1618.0,256.84,257.05,256.84,256.94,1618.0
2021-04-26 12:25:00,256.83,257.08,256.78,257.0,3755.0,256.83,257.08,256.78,257.0,3755.0
2021-04-26 12:30:00,256.99,257.34,256.86,257.3,4021.0,256.99,257.34,256.86,257.3,4021.0
2021-04-26 12:35:00,257.4,257.58,257.35,257.37,5542.0,257.4,257.58,257.35,257.37,5542.0
2021-04-26 12:40:00,257.31,257.38,257.01,257.12,3000.0,257.31,257.38,257.01,257.12,3000.0
2021-04-26 12:45:00,257.17,257.28,256.87,256.87,3378.0,257.17,257.28,256.87,256.87,3378.0
2021-04-26 12:50:00,256.79,256.93,256.75,256.91,3445.0,256.79,256.93,256.75,256.91,3445.0
2021-04-26 12:55:00,256.97,257.12,256.72,256.84,4841.0,256.97,257.12,256.72,256.84,4841.0
2021-04-26 13:00:00,256.77,257.0,256.77,256.85,2422.0,256.77,257.0,256.77,256.85,2422.0
2021-04-26 13:05:00,256.9,256.95,256.68,256.88,2548.0,256.9,256.95,256.68,256.88,2548.0
2021-04-26 13:10:00,256.91,257.16,256.86,257.1,3581.0,256.91,257.16,256.86,257.1,3581.0
2021-04-26 13:15:00,257.07,257.24,256.71,256.9,4000.0,257.07,257.24,256.71,256.9,4000.0
2021-04-26 13:20:00,256.81,257.03,256.73,256.95,2056.0,256.81,257.03,256.73,256.95,2056.0
2021-04-26 13:25:00,256.95,257.24,256.73,257.07,2150.0,256.95,257.24,256.73,257.07,2150.0
2021-04-26 13:30:00,257.04,257.28,256.68,256.91,3122.0,257.04,257.28,256.68,256.91,3122.0
2021-04-26 13:35:00,256.95,257.1,256.84,257.1,2456.0,256.95,257.1,256.84,257.1,2456.0
2021-04-26 13:40:00,257.09,257.3,256.98,257.04,2611.0,257.09,257.3,256.98,257.04,2611.0
2021-04-26 13:45:00,256.99,257.74,256.99,257.73,3126.0,256.99,257.74,256.99,257.73,3126.0
2021-04-26 13:50:00,257.62,257.7,257.5,257.51,3888.0,257.62,257.7,257.5,257.51,3888.0
2021-04-26 13:55:00,257.61,258.8,257.61,258.61,25290.0,257.61,258.8,257.61,258.61,25290.0
2021-04-26 14:00:00,258.5,258.82,258.37,258.82,5316.0,258.5,258.82,258.37,258.82,5316.0
2021-04-26 14:05:00,258.86,258.88,258.53,258.7,6414.0,258.86,258.88,258.53,258.7,6414.0
2021-04-26 14:10:00,258.77,258.84,258.53,258.65,3382.0,258.77,258.84,258.53,258.65,3382.0
2021-04-26 14:15:00,258.67,258.78,258.31,258.58,5304.0,258.67,258.78,258.31,258.58,5304.0
2021-04-26 14:20:00,258.56,258.65,258.31,258.31,3489.0,258.56,258.65,258.31,258.31,3489.0
2021-04-26 14:25:00,258.31,258.48,258.27,258.38,3359.0,258.31,258.48,258.27,258.38,3359.0
2021-04-26 14:30:00,258.48,258.57,258.26,258.33,2930.0,258.48,258.57,258.26,258.33,2930.0
2021-04-26 14:35:00,258.39,258.39,257.89,257.9,4726.0,258.39,258.39,257.89,257.9,4726.0
2021-04-26 14:40:00,257.89,258.15,257.89,257.96,3744.0,257.89,258.15,257.89,257.96,3744.0
2021-04-26 14:45:00,257.91,258.29,257.91,258.24,5492.0,257.91,258.29,257.91,258.24,5492.0
2021-04-26 14:50:00,258.35,258.35,257.94,258.13,5130.0,258.35,258.35,257.94,258.13,5130.0
2021-04-26 14:55:00,258.13,258.38,258.0,258.28,6731.0,258.13,258.38,258.0,258.28,6731.0
2021-04-26 15:00:00,258.28,258.55,258.16,258.46,6527.0,258.28,258.55,258.16,258.46,6527.0
2021-04-26 15:05:00,258.44,258.58,258.37,258.55,4564.0,258.44,258.58,258.37,258.55,4564.0
2021-04-26 15:10:00,258.5,258.91,258.5,258.65,7540.0,258.5,258.91,258.5,258.65,7540.0
2021-04-26 15:15:00,258.7,259.0,258.69,258.85,5150.0,258.7,259.0,258.69,258.85,5150.0
2021-04-26 15:20:00,258.85,258.94,258.02,258.15,6057.0,258.85,258.94,258.02,258.15,6057.0
2021-04-26 15:25:00,258.09,258.77,258.09,258.52,11170.0,258.09,258.77,258.09,258.52,11170.0
2021-04-26 15:30:00,258.4,258.6,258.12,258.42,10179.0,258.4,258.6,258.12,258.42,10179.0
2021-04-26 15:35:00,258.28,258.8,258.28,258.61,6378.0,258.28,258.8,258.28,258.61,6378.0
2021-04-26 15:40:00,258.66,258.66,258.46,258.5,9327.0,258.66,258.66,258.46,258.5,9327.0
2021-04-26 15:45:00,258.37,258.44,258.18,258.4,8615.0,258.37,258.44,258.18,258.4,8615.0
2021-04-26 15:50:00,258.35,258.79,258.35,258.71,22644.0,258.35,258.79,258.35,258.71,22644.0
2021-04-26 15:55:00,258.75,259.24,258.74,259.24,39047.0,258.75,259.24,258.74,259.24,39047.0
2021-04-27 09:30:00,259.41,262.05,259.41,261.61,51742.0,259.41,262.05,259.41,261.61,51742.0
2021-04-27 09:35:00,262.0,262.08,261.3,261.54,19414.0,262.0,262.08,261.3,261.54,19414.0
2021-04-27 09:40:00,261.66,262.03,260.39,260.44,12481.0,261.66,262.03,260.39,260.44,12481.0
2021-04-27 09:45:00,260.4,260.49,259.47,259.91,11418.0,260.4,260.49,259.47,259.91,11418.0
2021-04-27 09:50:00,259.78,259.83,258.74,259.83,7053.0,259.78,259.83,258.74,259.83,7053.0
2021-04-27 09:55:00,259.52,259.9,258.98,259.54,8522.0,259.52,259.9,258.98,259.54,8522.0
2021-04-27 10:00:00,259.34,259.88,258.45,259.57,10604.0,259.34,259.88,258.45,259.57,10604.0
2021-04-27 10:05:00,259.44,259.66,259.17,259.25,8006.0,259.44,259.66,259.17,259.25,8006.0
2021-04-27 10:10:00,259.29,259.4,258.96,259.12,35745.0,259.29,259.4,258.96,259.12,35745.0
2021-04-27 10:15:00,258.91,259.17,258.32,258.66,4569.0,258.91,259.17,258.32,258.66,4569.0
2021-04-27 10:20:00,259.1,259.8,258.85,259.8,5453.0,259.1,259.8,258.85,259.8,5453.0
2021-04-27 10:25:00,259.74,261.15,259.74,261.06,5674.0,259.74,261.15,259.74,261.06,5674.0
2021-04-27 10:30:00,261.0,261.36,260.77,260.77,4974.0,261.0,261.36,260.77,260.77,4974.0
2021-04-27 10:35:00,260.77,260.77,259.5,259.88,6195.0,260.77,260.77,259.5,259.88,6195.0
2021-04-27 10:40:00,259.54,260.28,259.43,260.09,3688.0,259.54,260.28,259.43,260.09,3688.0
2021-04-27 10:45:00,260.07,260.56,260.07,260.56,5846.0,260.07,260.56,260.07,260.56,5846.0
2021-04-27 10:50:00,260.47,260.82,260.27,260.51,24707.0,260.47,260.82,260.27,260.51,24707.0
2021-04-27 10:55:00,260.4,260.94,260.4,260.91,9127.0,260.4,260.94,260.4,260.91,9127.0
2021-04-27 11:00:00,260.8,261.18,260.63,260.71,6021.0,260.8,261.18,260.63,260.71,6021.0
2021-04-27 11:05:00,260.63,260.8,260.41,260.61,12798.0,260.63,260.8,260.41,260.61,12798.0
2021-04-27 11:10:00,260.69,260.94,260.55,260.66,5229.0,260.69,260.94,260.55,260.66,5229.0
2021-04-27 11:15:00,260.82,261.01,260.63,260.89,7087.0,260.82,261.01,260.63,260.89,7087.0
2021-04-27 11:20:00,260.87,261.44,260.82,261.18,9654.0,260.87,261.44,260.82,261.18,9654.0
2021-04-27 11:25:00,261.17,261.5,261.02,261.02,8333.0,261.17,261.5,261.02,261.02,8333.0
2021-04-27 11:30:00,261.15,261.33,260.59,260.82,5026.0,261.15,261.33,260.59,260.82,5026.0
2021-04-27 11:35:00,260.82,260.94,260.5,260.66,11098.0,260.82,260.94,260.5,260.66,11098.0
2021-04-27 11:40:00,260.67,260.84,260.48,260.84,4086.0,260.67,260.84,260.48,260.84,4086.0
2021-04-27 11:45:00,260.85,260.85,260.05,260.05,5816.0,260.85,260.85,260.05,260.05,5816.0
2021-04-27 11:50:00,260.15,260.75,260.14,260.6,2584.0,260.15,260.75,260.14,260.6,2584.0
2021-04-27 11:55:00,260.71,260.71,260.47,260.61,3807.0,260.71,260.71,260.47,260.61,3807.0
2021-04-27 12:00:00,260.62,260.8,260.62,260.73,2891.0,260.62,260.8,260.62,260.73,2891.0
2021-04-27 12:05:00,260.79,260.8,260.39,260.39,2044.0,260.79,260.8,260.39,260.39,2044.0
2021-04-27 12:10:00,260.24,260.66,260.24,260.43,2896.0,260.24,260.66,260.24,260.43,2896.0
2021-04-27 12:15:00,260.27,260.74,260.26,260.52,1745.0,260.27,260.74,260.26,260.52,1745.0
2021-04-27 12:20:00,260.46,260.7,260.42,260.66,1500.0,260.46,260.7,260.42,260.66,1500.0
2021-04-27 12:25:00,260.66,260.95,260.66,260.75,2624.0,260.66,260.95,260.66,260.75,2624.0
2021-04-27 12:30:00,260.44,260.67,260.44,260.57,1033.0,260.44,260.67,260.44,260.57,1033.0
2021-04-27 12:35:00,260.7,260.75,260.49,260.67,2304.0,260.7,260.75,260.49,260.67,2304.0
2021-04-27 12:40:00,260.72,260.85,260.5,260.61,3558.0,260.72,260.85,260.5,260.61,3558.0
2021-04-27 12:45:00,260.57,260.67,260.42,260.43,2101.0,260.57,260.67,260.42,260.43,2101.0
2021-04-27 12:50:00,260.5,260.57,260.07,260.07,2435.0,260.5,260.57,260.07,260.07,2435.0
2021-04-27 12:55:00,260.19,260.45,260.19,260.38,1734.0,260.19,260.45,260.19,260.38,1734.0
2021-04-27 13:00:00,260.4,260.59,260.37,260.49,2350.0,260.4,260.59,260.37,260.49,2350.0
2021-04-27 13:05:00,260.55,260.63,260.3,260.38,2077.0,260.55,260.63,260.3,260.38,2077.0
2021-04-27 13:10:00,260.38,260.38,260.22,260.28,2654.0,260.38,260.38,260.22,260.28,2654.0
2021-04-27 13:15:00,260.29,260.29,259.98,259.98,1992.0,260.29,260.29,259.98,259.98,1992.0
2021-04-27 13:20:00,259.97,260.49,259.82,260.3,50848.0,259.97,260.49,259.82,260.3,50848.0
2021-04-27 13:25:00,260.31,260.33,260.07,260.14,1751.0,260.31,260.33,260.07,260.14,1751.0
2021-04-27 13:30:00,260.29,260.3,259.85,259.87,1572.0,260.29,260.3,259.85,259.87,1572.0
2021-04-27 13:35:00,260.17,260.4,260.17,260.4,1877.0,260.17,260.4,260.17,260.4,1877.0
2021-04-27 13:40:00,260.38,260.96,260.32,260.96,1731.0,260.38,260.96,260.32,260.96,1731.0
2021-04-27 13:45:00,260.78,260.78,260.44,260.54,1570.0,260.78,260.78,260.44,260.54,1570.0
2021-04-27 13:50:00,260.45,260.74,260.45,260.68,800.0,260.45,260.74,260.45,260.68,800.0
2021-04-27 13:55:00,260.75,260.88,260.6,260.87,3468.0,260.75,260.88,260.6,260.87,3468.0
2021-04-27 14:00:00,260.77,260.78,260.21,260.23,4239.0,260.77,260.78,260.21,260.23,4239.0
2021-04-27 14:05:00,260.23,260.29,260.09,260.25,1700.0,260.23,260.29,260.09,260.25,1700.0
2021-04-27 14:10:00,260.23,260.62,260.2,260.54,4953.0,260.23,260.62,260.2,260.54,4953.0
2021-04-27 14:15:00,260.6,260.72,260.44,260.44,2185.0,260.6,260.72,260.44,260.44,2185.0
2021-04-27 14:20:00,260.34,260.42,260.16,260.42,2600.0,260.34,260.42,260.16,260.42,2600.0
2021-04-27 14:25:00,260.5,260.71,260.49,260.49,2803.0,260.5,260.71,260.49,260.49,2803.0
2021-04-27 14:30:00,260.29,260.29,260.17,260.21,2303.0,260.29,260.29,260.17,260.21,2303.0
2021-04-27 14:35:00,260.17,260.21,259.95,260.13,2866.0,260.17,260.21,259.95,260.13,2866.0
2021-04-27 14:40:00,260.13,260.13,259.87,259.89,2845.0,260.13,260.13,259.87,259.89,2845.0
2021-04-27 14:45:00,259.89,259.9,259.77,259.77,2380.0,259.89,259.9,259.77,259.77,2380.0
2021-04-27 14:50:00,259.76,260.14,259.7,260.12,2911.0,259.76,260.14,259.7,260.12,2911.0
2021-04-27 14:55:00,260.18,260.48,260.04,260.04,4500.0,260.18,260.48,260.04,260.04,4500.0
2021-04-27 15:00:00,259.97,260.07,259.83,259.94,1742.0,259.97,260.07,259.83,259.94,1742.0
2021-04-27 15:05:00,260.05,260.05,259.52,259.52,2532.0,260.05,260.05,259.52,259.52,2532.0
2021-04-27 15:10:00,259.47,259.5,259.27,259.43,2315.0,259.47,259.5,259.27,259.43,2315.0
2021-04-27 15:15:00,259.44,259.44,258.59,259.19,11806.0,259.44,259.44,258.59,259.19,11806.0
2021-04-27 15:20:00,259.25,259.55,259.25,259.52,3654.0,259.25,259.55,259.25,259.52,3654.0
2021-04-27 15:25:00,259.56,259.6,259.34,259.4,3926.0,259.56,259.6,259.34,259.4,3926.0
2021-04-27 15:30:00,259.41,259.71,259.34,259.61,5025.0,259.41,259.71,259.34,259.61,5025.0
2021-04-27 15:35:00,259.62,260.35,259.49,260.34,12861.0,259.62,260.35,259.49,260.34,12861.0
2021-04-27 15:40:00,260.33,260.8,260.29,260.78,8640.0,260.33,260.8,260.29,260.78,8640.0
2021-04-27 15:45:00,260.79,260.91,260.55,260.67,19197.0,260.79,260.91,260.55,260.67,19197.0
2021-04-27 15:50:00,260.68,261.7,260.68,261.36,38301.0,260.68,261.7,260.68,261.36,38301.0
2021-04-27 15:55:00,261.47,261.75,261.25,261.33,64389.0,261.47,261.75,261.25,261.33,64389.0
2021-04-28 09:30:00,260.19,261.49,259.3,259.41,19254.0,260.19,261.49,259.3,259.41,19254.0
2021-04-28 09:35:00,259.24,259.84,258.69,258.89,6479.0,259.24,259.84,258.69,258.89,6479.0
2021-04-28 09:40:00,259.03,259.61,258.59,259.05,10816.0,259.03,259.61,258.59,259.05,10816.0
2021-04-28 09:45:00,259.05,260.28,259.05,259.71,12361.0,259.05,260.28,259.05,259.71,12361.0
2021-04-28 09:50:00,259.59,260.56,259.59,260.55,5788.0,259.59,260.56,259.59,260.55,5788.0
2021-04-28 09:55:00,260.92,261.92,260.92,261.79,4499.0,260.92,261.92,260.92,261.79,4499.0
2021-04-28 10:00:00,262.0,262.45,261.55,262.19,11236.0,262.0,262.45,261.55,262.19,11236.0
2021-04-28 10:05:00,262.21,262.44,262.0,262.13,11957.0,262.21,262.44,262.0,262.13,11957.0
2021-04-28 10:10:00,262.08,262.42,261.88,262.23,4846.0,262.08,262.42,261.88,262.23,4846.0
2021-04-28 10:15:00,262.36,262.69,262.21,262.21,6149.0,262.36,262.69,262.21,262.21,6149.0
2021-04-28 10:20:00,262.34,262.4,261.53,261.53,12561.0,262.34,262.4,261.53,261.53,12561.0
2021-04-28 10:25:00,261.25,261.41,260.92,260.94,5162.0,261.25,261.41,260.92,260.94,5162.0
2021-04-28 10:30:00,260.71,260.87,260.59,260.71,4379.0,260.71,260.87,260.59,260.71,4379.0
2021-04-28 10:35:00,260.48,260.74,260.09,260.5,6242.0,260.48,260.74,260.09,260.5,6242.0
2021-04-28 10:40:00,260.57,260.85,260.57,260.83,2939.0,260.57,260.85,260.57,260.83,2939.0
2021-04-28 10:45:00,260.54,260.64,260.12,260.12,1837.0,260.54,260.64,260.12,260.12,1837.0
2021-04-28 10:50:00,260.34,260.89,260.34,260.67,1500.0,260.34,260.89,260.34,260.67,1500.0
2021-04-28 10:55:00,260.67,260.88,260.66,260.88,951.0,260.67,260.88,260.66,260.88,951.0
2021-04-28 11:00:00,261.02,261.1,260.0,260.08,3832.0,261.02,261.1,260.0,260.08,3832.0
2021-04-28 11:05:00,260.22,260.4,260.03,260.11,1154.0,260.22,260.4,260.03,260.11,1154.0
2021-04-28 11:10:00,260.33,260.4,260.13,260.34,2600.0,260.33,260.4,260.13,260.34,2600.0
2021-04-28 11:15:00,260.23,260.23,259.77,259.94,2100.0,260.23,260.23,259.77,259.94,2100.0
2021-04-28 11:20:00,260.19,260.36,260.19,260.36,300.0,260.19,260.36,260.19,260.36,300.0
2021-04-28 11:25:00,260.43,260.61,260.29,260.38,2642.0,260.43,260.61,260.29,260.38,2642.0
2021-04-28 11:30:00,260.44,260.55,260.37,260.55,1500.0,260.44,260.55,260.37,260.55,1500.0
2021-04-28 11:35:00,260.57,261.03,260.55,260.78,3773.0,260.57,261.03,260.55,260.78,3773.0
2021-04-28 11:40:00,260.74,260.74,260.15,260.15,7895.0,260.74,260.74,260.15,260.15,7895.0
2021-04-28 11:45:00,260.15,260.15,259.88,260.01,1570.0,260.15,260.15,259.88,260.01,1570.0
2021-04-28 11:50:00,260.18,260.31,260.12,260.15,2263.0,260.18,260.31,260.12,260.15,2263.0
2021-04-28 11:55:00,260.22,260.33,260.03,260.24,2416.0,260.22,260.33,260.03,260.24,2416.0
2021-04-28 12:00:00,260.22,260.29,259.93,260.29,2400.0,260.22,260.29,259.93,260.29,2400.0
2021-04-28 12:05:00,260.21,260.76,260.21,260.76,967.0,260.21,260.76,260.21,260.76,967.0
2021-04-28 12:10:00,260.77,260.77,260.51,260.67,1428.0,260.77,260.77,260.51,260.67,1428.0
2021-04-28 12:15:00,260.83,260.95,260.76,260.95,1563.0,260.83,260.95,260.76,260.95,1563.0
2021-04-28 12:20:00,261.01,261.03,260.79,260.8,1060.0,261.01,261.03,260.79,260.8,1060.0
2021-04-28 12:25:00,260.6,260.82,260.6,260.71,900.0,260.6,260.82,260.6,260.71,900.0
2021-04-28 12:30:00,260.66,260.97,260.66,260.97,1100.0,260.66,260.97,260.66,260.97,1100.0
2021-04-28 12:35:00,260.86,260.95,260.69,260.92,9180.0,260.86,260.95,260.69,260.92,9180.0
2021-04-28 12:40:00,261.09,261.09,260.75,260.9,6120.0,261.09,261.09,260.75,260.9,6120.0
2021-04-28 12:45:00,260.73,260.95,260.72,260.85,4312.0,260.73,260.95,260.72,260.85,4312.0
2021-04-28 12:50:00,260.8,260.85,260.56,260.56,3043.0,260.8,260.85,260.56,260.56,3043.0
2021-04-28 12:55:00,260.53,260.56,260.31,260.32,836.0,260.53,260.56,260.31,260.32,836.0
2021-04-28 13:00:00,260.44,260.57,260.37,260.57,2110.0,260.44,260.57,260.37,260.57,2110.0
2021-04-28 13:05:00,260.47,260.59,260.42,260.59,832.0,260.47,260.59,260.42,260.59,832.0
2021-04-28 13:10:00,260.63,260.63,260.4,260.4,1400.0,260.63,260.63,260.4,260.4,1400.0
2021-04-28 13:15:00,260.35,260.47,260.32,260.36,918.0,260.35,260.47,260.32,260.36,918.0
2021-04-28 13:20:00,260.33,260.62,260.32,260.6,1101.0,260.33,260.62,260.32,260.6,1101.0
2021-04-28 13:25:00,260.55,260.59,260.4,260.51,2220.0,260.55,260.59,260.4,260.51,2220.0
2021-04-28 13:30:00,260.53,260.53,260.38,260.4,1100.0,260.53,260.53,260.38,260.4,1100.0
2021-04-28 13:35:00,260.05,260.05,260.0,260.0,200.0,260.05,260.05,260.0,260.0,200.0
2021-04-28 13:40:00,260.14,260.16,259.84,259.92,2942.0,260.14,260.16,259.84,259.92,2942.0
2021-04-28 13:45:00,259.87,260.02,259.73,259.73,1634.0,259.87,260.02,259.73,259.73,1634.0
2021-04-28 13:50:00,259.8,259.84,259.67,259.68,1500.0,259.8,259.84,259.67,259.68,1500.0
2021-04-28 13:55:00,259.53,259.55,259.11,259.18,2244.0,259.53,259.55,259.11,259.18,2244.0
2021-04-28 14:00:00,259.18,260.1,258.86,259.42,5024.0,259.18,260.1,258.86,259.42,5024.0
2021-04-28 14:05:00,259.68,259.87,259.68,259.87,1159.0,259.68,259.87,259.68,259.87,1159.0
2021-04-28 14:10:00,259.77,259.89,259.03,259.5,4666.0,259.77,259.89,259.03,259.5,4666.0
2021-04-28 14:15:00,259.69,259.78,259.4,259.55,1100.0,259.69,259.78,259.4,259.55,1100.0
2021-04-28 14:20:00,259.69,259.74,259.35,259.35,3221.0,259.69,259.74,259.35,259.35,3221.0
2021-04-28 14:25:00,259.42,259.42,259.24,259.24,1004.0,259.42,259.42,259.24,259.24,1004.0
2021-04-28 14:30:00,259.18,259.18,258.46,258.9,2121.0,259.18,259.18,258.46,258.9,2121.0
2021-04-28 14:35:00,259.31,259.93,259.31,259.93,4670.0,259.31,259.93,259.31,259.93,4670.0
2021-04-28 14:40:00,259.8,260.31,259.8,260.19,3000.0,259.8,260.31,259.8,260.19,3000.0
2021-04-28 14:45:00,260.05,260.17,259.8,259.99,3100.0,260.05,260.17,259.8,259.99,3100.0
2021-04-28 14:50:00,259.96,260.23,259.92,260.15,5110.0,259.96,260.23,259.92,260.15,5110.0
2021-04-28 14:55:00,260.13,260.72,260.03,260.47,12500.0,260.13,260.72,260.03,260.47,12500.0
2021-04-28 15:00:00,260.54,260.65,260.36,260.49,14234.0,260.54,260.65,260.36,260.49,14234.0
2021-04-28 15:05:00,260.48,260.53,260.07,260.36,8590.0,260.48,260.53,260.07,260.36,8590.0
2021-04-28 15:10:00,260.25,260.25,259.33,259.86,4154.0,260.25,260.25,259.33,259.86,4154.0
2021-04-28 15:15:00,259.82,260.11,259.59,259.69,5471.0,259.82,260.11,259.59,259.69,5471.0
2021-04-28 15:20:00,259.67,260.0,259.67,259.92,4898.0,259.67,260.0,259.67,259.92,4898.0
2021-04-28 15:25:00,259.87,260.43,259.83,260.42,4447.0,259.87,260.43,259.83,260.42,4447.0
2021-04-28 15:30:00,260.4,260.46,260.2,260.28,6160.0,260.4,260.46,260.2,260.28,6160.0
2021-04-28 15:35:00,260.21,260.66,260.21,260.65,9961.0,260.21,260.66,260.21,260.65,9961.0
2021-04-28 15:40:00,260.66,260.85,260.54,260.7,7087.0,260.66,260.85,260.54,260.7,7087.0
2021-04-28 15:45:00,260.71,261.22,260.71,261.0,11092.0,260.71,261.22,260.71,261.0,11092.0
2021-04-28 15:50:00,260.91,261.18,260.71,260.85,21473.0,260.91,261.18,260.71,260.85,21473.0
2021-04-28 15:55:00,260.76,261.21,260.71,261.06,34929.0,260.76,261.21,260.71,261.06,34929.0
2021-04-29 09:30:00,258.46,259.36,255.31,256.19,47195.0,258.46,259.36,255.31,256.19,47195.0
2021-04-29 09:35:00,256.65,257.43,255.11,257.43,21297.0,256.65,257.43,255.11,257.43,21297.0
2021-04-29 09:40:00,257.47,257.5,256.27,256.27,7000.0,257.47,257.5,256.27,256.27,7000.0
2021-04-29 09:45:00,256.06,256.38,255.44,255.49,14365.0,256.06,256.38,255.44,255.49,14365.0
2021-04-29 09:50:00,255.42,255.49,254.49,254.7,21035.0,255.42,255.49,254.49,254.7,21035.0
2021-04-29 09:55:00,254.55,254.55,253.27,254.26,19174.0,254.55,254.55,253.27,254.26,19174.0
2021-04-29 10:00:00,253.94,254.79,253.28,254.79,31886.0,253.94,254.79,253.28,254.79,31886.0
2021-04-29 10:05:00,254.62,255.31,254.17,255.25,10120.0,254.62,255.31,254.17,255.25,10120.0
2021-04-29 10:10:00,254.96,255.11,254.16,254.37,22828.0,254.96,255.11,254.16,254.37,22828.0
2021-04-29 10:15:00,254.3,254.9,253.9,253.98,19403.0,254.3,254.9,253.9,253.98,19403.0
2021-04-29 10:20:00,253.98,254.59,253.75,254.43,17784.0,253.98,254.59,253.75,254.43,17784.0
2021-04-29 10:25:00,254.42,254.56,254.0,254.5,28916.0,254.42,254.56,254.0,254.5,28916.0
2021-04-29 10:30:00,254.39,254.72,254.25,254.25,12258.0,254.39,254.72,254.25,254.25,12258.0
2021-04-29 10:35:00,254.32,254.32,253.41,253.75,14152.0,254.32,254.32,253.41,253.75,14152.0
2021-04-29 10:40:00,253.56,254.81,253.56,254.7,7255.0,253.56,254.81,253.56,254.7,7255.0
2021-04-29 10:45:00,254.71,254.97,254.26,254.69,12014.0,254.71,254.97,254.26,254.69,12014.0
2021-04-29 10:50:00,254.7,256.1,254.7,256.04,9206.0,254.7,256.1,254.7,256.04,9206.0
2021-04-29 10:55:00,255.89,256.9,255.89,256.9,7836.0,255.89,256.9,255.89,256.9,7836.0
2021-04-29 11:00:00,256.92,256.99,256.38,256.43,6368.0,256.92,256.99,256.38,256.43,6368.0
2021-04-29 11:05:00,256.59,256.8,256.45,256.8,3183.0,256.59,256.8,256.45,256.8,3183.0
2021-04-29 11:10:00,256.71,256.77,256.14,256.23,5540.0,256.71,256.77,256.14,256.23,5540.0
2021-04-29 11:15:00,256.15,256.15,255.21,255.26,3444.0,256.15,256.15,255.21,255.26,3444.0
2021-04-29 11:20:00,255.52,255.64,255.16,255.39,3670.0,255.52,255.64,255.16,255.39,3670.0
2021-04-29 11:25:00,255.61,255.61,254.85,255.17,3362.0,255.61,255.61,254.85,255.17,3362.0
2021-04-29 11:30:00,255.01,255.01,254.31,254.54,4755.0,255.01,255.01,254.31,254.54,4755.0
2021-04-29 11:35:00,254.43,254.69,254.33,254.33,2419.0,254.43,254.69,254.33,254.33,2419.0
2021-04-29 11:40:00,254.31,254.93,254.31,254.86,4256.0,254.31,254.93,254.31,254.86,4256.0
2021-04-29 11:45:00,254.91,255.39,254.91,255.34,3811.0,254.91,255.39,254.91,255.34,3811.0
2021-04-29 11:50:00,255.22,255.23,254.54,254.55,3831.0,255.22,255.23,254.54,254.55,3831.0
2021-04-29 11:55:00,254.33,254.33,252.91,253.44,19251.0,254.33,254.33,252.91,253.44,19251.0
2021-04-29 12:00:00,253.31,253.31,252.5,252.7,7489.0,253.31,253.31,252.5,252.7,7489.0
2021-04-29 12:05:00,252.54,252.71,251.7,252.12,8659.0,252.54,252.71,251.7,252.12,8659.0
2021-04-29 12:10:00,251.7,252.56,251.7,252.33,6930.0,251.7,252.56,251.7,252.33,6930.0
2021-04-29 12:15:00,252.21,252.34,251.76,252.3,8865.0,252.21,252.34,251.76,252.3,8865.0
2021-04-29 12:20:00,252.21,252.78,252.2,252.62,4803.0,252.21,252.78,252.2,252.62,4803.0
2021-04-29 12:25:00,252.58,253.31,252.24,253.25,11197.0,252.58,253.31,252.24,253.25,11197.0
2021-04-29 12:30:00,253.12,253.8,252.76,253.75,5988.0,253.12,253.8,252.76,253.75,5988.0
2021-04-29 12:35:00,253.52,253.97,253.52,253.56,2691.0,253.52,253.97,253.52,253.56,2691.0
2021-04-29 12:40:00,253.68,254.04,253.67,253.78,4219.0,253.68,254.04,253.67,253.78,4219.0
2021-04-29 12:45:00,253.87,254.05,253.49,253.8,4607.0,253.87,254.05,253.49,253.8,4607.0
2021-04-29 12:50:00,253.72,254.14,253.72,253.97,9825.0,253.72,254.14,253.72,253.97,9825.0
2021-04-29 12:55:00,253.97,253.97,253.16,253.22,4750.0,253.97,253.97,253.16,253.22,4750.0
2021-04-29 13:00:00,253.11,253.15,252.71,252.71,6132.0,253.11,253.15,252.71,252.71,6132.0
2021-04-29 13:05:00,252.73,253.35,252.72,252.93,4400.0,252.73,253.35,252.72,252.93,4400.0
2021-04-29 13:10:00,253.32,253.71,253.3,253.71,1424.0,253.32,253.71,253.3,253.71,1424.0
2021-04-29 13:15:00,253.63,253.85,253.48,253.85,2364.0,253.63,253.85,253.48,253.85,2364.0
2021-04-29 13:20:00,253.72,254.03,253.67,253.73,4546.0,253.72,254.03,253.67,253.73,4546.0
2021-04-29 13:25:00,253.5,253.69,253.43,253.69,1857.0,253.5,253.69,253.43,253.69,1857.0
2021-04-29 13:30:00,253.6,253.81,253.38,253.75,5421.0,253.6,253.81,253.38,253.75,5421.0
2021-04-29 13:35:00,253.86,254.03,253.37,253.37,2897.0,253.86,254.03,253.37,253.37,2897.0
2021-04-29 13:40:00,253.25,254.54,253.25,254.51,1906.0,253.25,254.54,253.25,254.51,1906.0
2021-04-29 13:45:00,254.6,254.69,254.06,254.13,2760.0,254.6,254.69,254.06,254.13,2760.0
2021-04-29 13:50:00,254.11,254.65,254.11,254.38,1604.0,254.11,254.65,254.11,254.38,1604.0
2021-04-29 13:55:00,254.2,254.96,254.11,254.8,4971.0,254.2,254.96,254.11,254.8,4971.0
2021-04-29 14:00:00,254.85,254.97,254.58,254.64,7874.0,254.85,254.97,254.58,254.64,7874.0
2021-04-29 14:05:00,254.71,255.03,254.71,254.76,2400.0,254.71,255.03,254.71,254.76,2400.0
2021-04-29 14:10:00,254.7,255.31,254.59,255.2,5976.0,254.7,255.31,254.59,255.2,5976.0
2021-04-29 14:15:00,255.22,255.31,255.07,255.2,3136.0,255.22,255.31,255.07,255.2,3136.0
2021-04-29 14:20:00,255.1,255.23,254.88,254.96,4133.0,255.1,255.23,254.88,254.96,4133.0
2021-04-29 14:25:00,255.01,255.01,254.54,254.66,3315.0,255.01,255.01,254.54,254.66,3315.0
2021-04-29 14:30:00,254.78,254.99,254.61,254.74,5738.0,254.78,254.99,254.61,254.74,5738.0
2021-04-29 14:35:00,254.73,255.15,254.71,254.76,5939.0,254.73,255.15,254.71,254.76,5939.0
2021-04-29 14:40:00,254.77,254.99,254.73,254.95,4262.0,254.77,254.99,254.73,254.95,4262.0
2021-04-29 14:45:00,254.87,255.07,254.33,254.34,6529.0,254.87,255.07,254.33,254.34,6529.0
2021-04-29 14:50:00,254.34,255.03,254.33,255.03,3147.0,254.34,255.03,254.33,255.03,3147.0
2021-04-29 14:55:00,255.02,255.33,254.79,255.33,3651.0,255.02,255.33,254.79,255.33,3651.0
2021-04-29 15:00:00,255.41,255.69,255.41,255.59,3699.0,255.41,255.69,255.41,255.59,3699.0
2021-04-29 15:05:00,255.51,256.0,255.33,255.65,7535.0,255.51,256.0,255.33,255.65,7535.0
2021-04-29 15:10:00,255.57,255.7,255.28,255.4,3695.0,255.57,255.7,255.28,255.4,3695.0
2021-04-29 15:15:00,255.34,255.41,254.98,254.99,7708.0,255.34,255.41,254.98,254.99,7708.0
2021-04-29 15:20:00,255.1,255.19,254.54,254.75,5760.0,255.1,255.19,254.54,254.75,5760.0
2021-04-29 15:25:00,254.66,254.8,254.41,254.48,5847.0,254.66,254.8,254.41,254.48,5847.0
2021-04-29 15:30:00,254.47,254.66,254.2,254.3,9497.0,254.47,254.66,254.2,254.3,9497.0
2021-04-29 15:35:00,254.38,254.76,254.23,254.29,9425.0,254.38,254.76,254.23,254.29,9425.0
2021-04-29 15:40:00,254.33,254.59,254.1,254.17,10636.0,254.33,254.59,254.1,254.17,10636.0
2021-04-29 15:45:00,254.36,254.98,254.36,254.9,17770.0,254.36,254.98,254.36,254.9,17770.0
2021-04-29 15:50:00,254.82,254.96,254.57,254.66,27288.0,254.82,254.96,254.57,254.66,27288.0
2021-04-29 15:55:00,254.71,254.86,254.31,254.68,42891.0,254.71,254.86,254.31,254.68,42891.0
2021-04-30 09:30:00,251.25,252.83,250.3,251.69,16497.0,251.25,252.83,250.3,251.69,16497.0
2021-04-30 09:35:00,251.93,253.57,251.81,253.41,11670.0,251.93,253.57,251.81,253.41,11670.0
2021-04-30 09:40:00,252.75,253.51,252.53,252.61,6454.0,252.75,253.51,252.53,252.61,6454.0
2021-04-30 09:45:00,252.57,252.83,252.31,252.39,5652.0,252.57,252.83,252.31,252.39,5652.0
2021-04-30 09:50:00,252.43,252.85,251.94,252.17,9376.0,252.43,252.85,251.94,252.17,9376.0
2021-04-30 09:55:00,252.16,252.59,252.1,252.45,8625.0,252.16,252.59,252.1,252.45,8625.0
2021-04-30 10:00:00,252.45,252.55,251.68,251.68,12764.0,252.45,252.55,251.68,251.68,12764.0
2021-04-30 10:05:00,251.56,252.3,250.93,252.15,24523.0,251.56,252.3,250.93,252.15,24523.0
2021-04-30 10:10:00,252.06,252.86,251.67,251.74,52102.0,252.06,252.86,251.67,251.74,52102.0
2021-04-30 10:15:00,251.82,252.64,251.76,252.46,34644.0,251.82,252.64,251.76,252.46,34644.0
2021-04-30 10:20:00,252.59,252.96,252.46,252.93,58241.0,252.59,252.96,252.46,252.93,58241.0
2021-04-30 10:25:00,252.81,253.32,252.35,252.54,22295.0,252.81,253.32,252.35,252.54,22295.0
2021-04-30 10:30:00,252.71,252.93,252.35,252.35,22794.0,252.71,252.93,252.35,252.35,22794.0
2021-04-30 10:35:00,252.34,252.86,252.02,252.19,12817.0,252.34,252.86,252.02,252.19,12817.0
2021-04-30 10:40:00,252.14,252.64,251.85,252.11,12397.0,252.14,252.64,251.85,252.11,12397.0
2021-04-30 10:45:00,252.22,252.65,251.99,252.21,10854.0,252.22,252.65,251.99,252.21,10854.0
2021-04-30 10:50:00,252.22,252.22,251.58,251.81,7468.0,252.22,252.22,251.58,251.81,7468.0
2021-04-30 10:55:00,251.68,251.8,251.22,251.22,9489.0,251.68,251.8,251.22,251.22,9489.0
2021-04-30 11:00:00,251.07,251.56,251.01,251.02,5271.0,251.07,251.56,251.01,251.02,5271.0
2021-04-30 11:05:00,251.02,251.05,249.84,250.06,14694.0,251.02,251.05,249.84,250.06,14694.0
2021-04-30 11:10:00,250.13,250.6,249.79,249.83,5022.0,250.13,250.6,249.79,249.83,5022.0
2021-04-30 11:15:00,249.71,249.88,249.18,249.58,7898.0,249.71,249.88,249.18,249.58,7898.0
2021-04-30 11:20:00,249.39,249.72,249.05,249.15,7340.0,249.39,249.72,249.05,249.15,7340.0
2021-04-30 11:25:00,249.21,249.26,248.42,249.04,22550.0,249.21,249.26,248.42,249.04,22550.0
2021-04-30 11:30:00,248.98,249.89,248.83,249.85,7800.0,248.98,249.89,248.83,249.85,7800.0
2021-04-30 11:35:00,249.68,250.15,249.49,250.0,7431.0,249.68,250.15,249.49,250.0,7431.0
2021-04-30 11:40:00,250.02,250.18,249.83,249.89,3200.0,250.02,250.18,249.83,249.89,3200.0
2021-04-30 11:45:00,249.7,250.05,249.54,250.05,5564.0,249.7,250.05,249.54,250.05,5564.0
2021-04-30 11:50:00,249.98,250.36,249.65,250.36,7993.0,249.98,250.36,249.65,250.36,7993.0
2021-04-30 11:55:00,250.35,250.46,249.78,249.96,5793.0,250.35,250.46,249.78,249.96,5793.0
2021-04-30 12:00:00,249.83,250.16,249.7,249.89,5976.0,249.83,250.16,249.7,249.89,5976.0
2021-04-30 12:05:00,249.92,250.62,249.92,250.07,16437.0,249.92,250.62,249.92,250.07,16437.0
2021-04-30 12:10:00,250.01,250.26,249.83,249.91,8228.0,250.01,250.26,249.83,249.91,8228.0
2021-04-30 12:15:00,249.9,250.09,249.82,250.0,6131.0,249.9,250.09,249.82,250.0,6131.0
2021-04-30 12:20:00,249.96,250.17,249.55,249.71,4975.0,249.96,250.17,249.55,249.71,4975.0
2021-04-30 12:25:00,249.64,250.1,249.64,250.0,12579.0,249.64,250.1,249.64,250.0,12579.0
2021-04-30 12:30:00,250.01,250.01,249.42,249.54,6357.0,250.01,250.01,249.42,249.54,6357.0
2021-04-30 12:35:00,249.55,249.75,249.19,249.6,5361.0,249.55,249.75,249.19,249.6,5361.0
2021-04-30 12:40:00,249.66,250.01,249.54,249.83,4895.0,249.66,250.01,249.54,249.83,4895.0
2021-04-30 12:45:00,249.84,249.87,249.57,249.65,4217.0,249.84,249.87,249.57,249.65,4217.0
2021-04-30 12:50:00,249.73,249.89,249.54,249.54,4500.0,249.73,249.89,249.54,249.54,4500.0
2021-04-30 12:55:00,249.57,249.71,249.39,249.71,2857.0,249.57,249.71,249.39,249.71,2857.0
2021-04-30 13:00:00,249.7,250.0,249.64,249.96,4563.0,249.7,250.0,249.64,249.96,4563.0
2021-04-30 13:05:00,250.0,250.01,249.77,249.94,4054.0,250.0,250.01,249.77,249.94,4054.0
2021-04-30 13:10:00,249.88,250.02,249.38,249.94,5054.0,249.88,250.02,249.38,249.94,5054.0
2021-04-30 13:15:00,249.98,250.08,249.48,249.56,17443.0,249.98,250.08,249.48,249.56,17443.0
2021-04-30 13:20:00,249.59,249.77,249.51,249.68,2700.0,249.59,249.77,249.51,249.68,2700.0
2021-04-30 13:25:00,249.63,249.69,249.34,249.42,4220.0,249.63,249.69,249.34,249.42,4220.0
2021-04-30 13:30:00,249.37,249.39,248.71,249.05,11708.0,249.37,249.39,248.71,249.05,11708.0
2021-04-30 13:35:00,248.91,249.23,248.63,249.23,6719.0,248.91,249.23,248.63,249.23,6719.0
2021-04-30 13:40:00,249.13,249.19,248.16,248.16,30308.0,249.13,249.19,248.16,248.16,30308.0
2021-04-30 13:45:00,248.15,248.31,247.83,247.87,12314.0,248.15,248.31,247.83,247.87,12314.0
2021-04-30 13:50:00,247.88,248.12,247.34,247.74,8025.0,247.88,248.12,247.34,247.74,8025.0
2021-04-30 13:55:00,247.64,247.77,247.24,247.37,21403.0,247.64,247.77,247.24,247.37,21403.0
2021-04-30 14:00:00,247.44,247.61,247.0,247.09,11423.0,247.44,247.61,247.0,247.09,11423.0
2021-04-30 14:05:00,247.08,247.37,246.86,247.25,21566.0,247.08,247.37,246.86,247.25,21566.0
2021-04-30 14:10:00,247.25,247.45,246.97,247.13,8695.0,247.25,247.45,246.97,247.13,8695.0
2021-04-30 14:15:00,246.98,247.12,246.78,247.12,11838.0,246.98,247.12,246.78,247.12,11838.0
2021-04-30 14:20:00,247.07,247.16,246.82,247.0,11962.0,247.07,247.16,246.82,247.0,11962.0
2021-04-30 14:25:00,247.01,247.57,246.99,247.37,11677.0,247.01,247.57,246.99,247.37,11677.0
2021-04-30 14:30:00,247.37,247.7,247.37,247.53,11745.0,247.37,247.7,247.37,247.53,11745.0
2021-04-30 14:35:00,247.56,247.57,247.2,247.39,16082.0,247.56,247.57,247.2,247.39,16082.0
2021-04-30 14:40:00,247.42,247.71,247.17,247.66,19284.0,247.42,247.71,247.17,247.66,19284.0
2021-04-30 14:45:00,247.71,247.84,247.61,247.64,12463.0,247.71,247.84,247.61,247.64,12463.0
2021-04-30 14:50:00,247.68,247.68,247.4,247.45,10138.0,247.68,247.68,247.4,247.45,10138.0
2021-04-30 14:55:00,247.47,247.73,247.38,247.53,14913.0,247.47,247.73,247.38,247.53,14913.0
2021-04-30 15:00:00,247.51,247.9,247.27,247.31,10053.0,247.51,247.9,247.27,247.31,10053.0
2021-04-30 15:05:00,247.3,247.35,246.93,247.1,5601.0,247.3,247.35,246.93,247.1,5601.0
2021-04-30 15:10:00,247.09,247.37,247.01,247.01,8034.0,247.09,247.37,247.01,247.01,8034.0
2021-04-30 15:15:00,246.99,247.03,246.84,246.94,9300.0,246.99,247.03,246.84,246.94,9300.0
2021-04-30 15:20:00,246.94,247.43,246.93,247.29,10039.0,246.94,247.43,246.93,247.29,10039.0
2021-04-30 15:25:00,247.24,247.44,247.15,247.24,12452.0,247.24,247.44,247.15,247.24,12452.0
2021-04-30 15:30:00,247.21,247.51,247.19,247.47,19895.0,247.21,247.51,247.19,247.47,19895.0
2021-04-30 15:35:00,247.51,247.8,247.46,247.66,23356.0,247.51,247.8,247.46,247.66,23356.0
2021-04-30 15:40:00,247.62,247.68,247.33,247.33,25926.0,247.62,247.68,247.33,247.33,25926.0
2021-04-30 15:45:00,247.35,247.56,246.8,247.56,44853.0,247.35,247.56,246.8,247.56,44853.0
2021-04-30 15:50:00,247.48,247.48,246.82,246.97,78156.0,247.48,247.48,246.82,246.97,78156.0
2021-04-30 15:55:00,246.98,247.25,246.87,246.99,108868.0,246.98,247.25,246.87,246.99,108868.0
2021-05-03 09:30:00,248.35,248.35,247.2,247.75,40754.0,248.35,248.35,247.2,247.75,40754.0
2021-05-03 09:35:00,247.73,248.57,247.21,248.2,37379.0,247.73,248.57,247.21,248.2,37379.0
2021-05-03 09:40:00,247.98,248.74,246.96,247.13,41621.0,247.98,248.74,246.96,247.13,41621.0
2021-05-03 09:45:00,247.21,247.26,246.35,246.75,8223.0,247.21,247.26,246.35,246.75,8223.0
2021-05-03 09:50:00,246.77,247.1,246.1,246.78,4118.0,246.77,247.1,246.1,246.78,4118.0
2021-05-03 09:55:00,246.68,246.91,245.36,245.51,12235.0,246.68,246.91,245.36,245.51,12235.0
2021-05-03 10:00:00,245.5,246.76,244.86,246.75,18302.0,245.5,246.76,244.86,246.75,18302.0
2021-05-03 10:05:00,247.13,248.61,247.13,248.61,16836.0,247.13,248.61,247.13,248.61,16836.0
2021-05-03 10:10:00,248.45,249.66,248.45,249.66,5617.0,248.45,249.66,248.45,249.66,5617.0
2021-05-03 10:15:00,249.75,249.87,249.21,249.52,5116.0,249.75,249.87,249.21,249.52,5116.0
2021-05-03 10:20:00,249.61,250.2,249.6,249.96,9644.0,249.61,250.2,249.6,249.96,9644.0
2021-05-03 10:25:00,249.81,249.87,248.88,248.96,9524.0,249.81,249.87,248.88,248.96,9524.0
2021-05-03 10:30:00,249.04,249.32,248.69,248.93,6397.0,249.04,249.32,248.69,248.93,6397.0
2021-05-03 10:35:00,249.0,249.22,247.36,247.37,3802.0,249.0,249.22,247.36,247.37,3802.0
2021-05-03 10:40:00,247.09,247.51,247.06,247.27,3820.0,247.09,247.51,247.06,247.27,3820.0
2021-05-03 10:45:00,247.08,247.92,247.04,247.64,4200.0,247.08,247.92,247.04,247.64,4200.0
2021-05-03 10:50:00,247.59,247.87,246.57,246.75,6752.0,247.59,247.87,246.57,246.75,6752.0
2021-05-03 10:55:00,246.69,247.14,246.38,246.39,2705.0,246.69,247.14,246.38,246.39,2705.0
2021-05-03 11:00:00,246.16,246.5,245.97,246.04,6012.0,246.16,246.5,245.97,246.04,6012.0
2021-05-03 11:05:00,245.9,246.59,245.79,246.55,6865.0,245.9,246.59,245.79,246.55,6865.0
2021-05-03 11:10:00,246.48,246.48,244.5,244.66,11942.0,246.48,246.48,244.5,244.66,11942.0
2021-05-03 11:15:00,244.6,245.05,244.6,245.05,3824.0,244.6,245.05,244.6,245.05,3824.0
2021-05-03 11:20:00,244.9,245.44,244.69,244.84,4481.0,244.9,245.44,244.69,244.84,4481.0
2021-05-03 11:25:00,244.84,244.97,244.06,244.16,7436.0,244.84,244.97,244.06,244.16,7436.0
2021-05-03 11:30:00,244.01,245.51,244.0,245.32,4868.0,244.01,245.51,244.0,245.32,4868.0
2021-05-03 11:35:00,245.08,245.2,244.73,244.99,2660.0,245.08,245.2,244.73,244.99,2660.0
2021-05-03 11:40:00,245.1,245.25,244.86,245.09,2720.0,245.1,245.25,244.86,245.09,2720.0
2021-05-03 11:45:00,245.18,245.55,244.9,244.94,5819.0,245.18,245.55,244.9,244.94,5819.0
2021-05-03 11:50:00,245.06,245.12,244.02,244.53,5678.0,245.06,245.12,244.02,244.53,5678.0
2021-05-03 11:55:00,244.53,244.9,244.28,244.89,4000.0,244.53,244.9,244.28,244.89,4000.0
2021-05-03 12:00:00,244.7,244.99,244.69,244.9,2480.0,244.7,244.99,244.69,244.9,2480.0
2021-05-03 12:05:00,244.94,244.98,244.72,244.72,1900.0,244.94,244.98,244.72,244.72,1900.0
2021-05-03 12:10:00,244.72,244.77,244.53,244.61,4634.0,244.72,244.77,244.53,244.61,4634.0
2021-05-03 12:15:00,244.64,244.97,244.59,244.81,4163.0,244.64,244.97,244.59,244.81,4163.0
2021-05-03 12:20:00,244.74,245.17,244.64,245.07,3520.0,244.74,245.17,244.64,245.07,3520.0
2021-05-03 12:25:00,244.99,245.2,244.48,244.48,3700.0,244.99,245.2,244.48,244.48,3700.0
2021-05-03 12:30:00,244.46,244.48,244.22,244.44,2241.0,244.46,244.48,244.22,244.44,2241.0
2021-05-03 12:35:00,244.49,244.49,244.1,244.24,3490.0,244.49,244.49,244.1,244.24,3490.0
2021-05-03 12:40:00,244.24,244.45,243.92,243.92,3200.0,244.24,244.45,243.92,243.92,3200.0
2021-05-03 12:45:00,243.8,243.95,243.33,243.44,4793.0,243.8,243.95,243.33,243.44,4793.0
2021-05-03 12:50:00,243.5,243.76,243.32,243.51,4262.0,243.5,243.76,243.32,243.51,4262.0
2021-05-03 12:55:00,243.52,243.81,243.52,243.6,3200.0,243.52,243.81,243.52,243.6,3200.0
2021-05-03 13:00:00,243.77,244.05,243.72,243.92,30004.0,243.77,244.05,243.72,243.92,30004.0
2021-05-03 13:05:00,243.97,244.17,243.72,243.73,6824.0,243.97,244.17,243.72,243.73,6824.0
2021-05-03 13:10:00,243.62,243.81,243.58,243.75,3042.0,243.62,243.81,243.58,243.75,3042.0
2021-05-03 13:15:00,243.75,244.04,243.75,244.04,5082.0,243.75,244.04,243.75,244.04,5082.0
2021-05-03 13:20:00,244.15,244.41,244.15,244.25,13300.0,244.15,244.41,244.15,244.25,13300.0
2021-05-03 13:25:00,244.25,244.3,243.86,243.86,5461.0,244.25,244.3,243.86,243.86,5461.0
2021-05-03 13:30:00,243.87,243.88,243.58,243.87,3026.0,243.87,243.88,243.58,243.87,3026.0
2021-05-03 13:35:00,243.84,244.0,243.32,243.43,7997.0,243.84,244.0,243.32,243.43,7997.0
2021-05-03 13:40:00,243.44,243.86,243.44,243.8,3005.0,243.44,243.86,243.44,243.8,3005.0
2021-05-03 13:45:00,243.59,244.03,243.54,243.88,2950.0,243.59,244.03,243.54,243.88,2950.0
2021-05-03 13:50:00,243.88,243.89,243.4,243.42,1988.0,243.88,243.89,243.4,243.42,1988.0
2021-05-03 13:55:00,243.46,243.57,243.3,243.47,7243.0,243.46,243.57,243.3,243.47,7243.0
2021-05-03 14:00:00,243.54,243.66,243.37,243.43,3200.0,243.54,243.66,243.37,243.43,3200.0
2021-05-03 14:05:00,243.39,243.86,243.36,243.36,3044.0,243.39,243.86,243.36,243.36,3044.0
2021-05-03 14:10:00,243.53,243.85,243.45,243.85,2200.0,243.53,243.85,243.45,243.85,2200.0
2021-05-03 14:15:00,243.77,243.85,243.41,243.56,4379.0,243.77,243.85,243.41,243.56,4379.0
2021-05-03 14:20:00,243.51,243.51,243.06,243.4,7952.0,243.51,243.51,243.06,243.4,7952.0
2021-05-03 14:25:00,243.35,243.98,243.21,243.96,69324.0,243.35,243.98,243.21,243.96,69324.0
2021-05-03 14:30:00,244.06,244.16,243.91,244.12,3499.0,244.06,244.16,243.91,244.12,3499.0
2021-05-03 14:35:00,243.96,243.96,243.34,243.59,5687.0,243.96,243.96,243.34,243.59,5687.0
2021-05-03 14:40:00,243.58,243.99,243.58,243.75,3404.0,243.58,243.99,243.58,243.75,3404.0
2021-05-03 14:45:00,243.68,243.68,243.49,243.58,3357.0,243.68,243.68,243.49,243.58,3357.0
2021-05-03 14:50:00,243.48,243.62,243.33,243.48,5192.0,243.48,243.62,243.33,243.48,5192.0
2021-05-03 14:55:00,243.52,243.92,243.35,243.82,5711.0,243.52,243.92,243.35,243.82,5711.0
2021-05-03 15:00:00,243.83,243.87,243.53,243.61,5498.0,243.83,243.87,243.53,243.61,5498.0
2021-05-03 15:05:00,243.53,243.86,243.23,243.81,6452.0,243.53,243.86,243.23,243.81,6452.0
2021-05-03 15:10:00,243.72,243.83,243.47,243.47,3561.0,243.72,243.83,243.47,243.47,3561.0
2021-05-03 15:15:00,243.45,243.88,243.33,243.64,9604.0,243.45,243.88,243.33,243.64,9604.0
2021-05-03 15:20:00,243.55,243.7,243.4,243.56,8869.0,243.55,243.7,243.4,243.56,8869.0
2021-05-03 15:25:00,243.59,243.9,243.5,243.84,6452.0,243.59,243.9,243.5,243.84,6452.0
2021-05-03 15:30:00,243.75,243.76,243.36,243.56,15158.0,243.75,243.76,243.36,243.56,15158.0
2021-05-03 15:35:00,243.62,243.62,243.26,243.47,8827.0,243.62,243.62,243.26,243.47,8827.0
2021-05-03 15:40:00,243.48,244.06,243.44,244.06,17965.0,243.48,244.06,243.44,244.06,17965.0
2021-05-03 15:45:00,244.08,244.08,243.46,243.56,19801.0,244.08,244.08,243.46,243.56,19801.0
2021-05-03 15:50:00,243.61,243.89,243.45,243.77,34978.0,243.61,243.89,243.45,243.77,34978.0
2021-05-03 15:55:00,243.75,244.0,243.38,243.88,83039.0,243.75,244.0,243.38,243.88,83039.0
2021-05-04 09:30:00,240.26,240.71,238.31,240.71,28152.0,240.26,240.71,238.31,240.71,28152.0
2021-05-04 09:35:00,240.01,241.4,239.71,240.66,5643.0,240.01,241.4,239.71,240.66,5643.0
2021-05-04 09:40:00,240.71,241.04,239.32,239.69,22469.0,240.71,241.04,239.32,239.69,22469.0
2021-05-04 09:45:00,239.32,239.32,238.32,238.83,6572.0,239.32,239.32,238.32,238.83,6572.0
2021-05-04 09:50:00,239.07,239.97,238.38,238.74,11097.0,239.07,239.97,238.38,238.74,11097.0
2021-05-04 09:55:00,238.46,238.83,237.1,237.11,8708.0,238.46,238.83,237.1,237.11,8708.0
2021-05-04 10:00:00,237.4,237.6,236.14,236.33,31730.0,237.4,237.6,236.14,236.33,31730.0
2021-05-04 10:05:00,236.52,237.71,236.16,237.4,13676.0,236.52,237.71,236.16,237.4,13676.0
2021-05-04 10:10:00,237.2,237.3,236.32,237.15,9786.0,237.2,237.3,236.32,237.15,9786.0
2021-05-04 10:15:00,237.07,237.65,236.57,236.94,11982.0,237.07,237.65,236.57,236.94,11982.0
2021-05-04 10:20:00,236.93,236.95,236.5,236.73,20225.0,236.93,236.95,236.5,236.73,20225.0
2021-05-04 10:25:00,236.6,237.28,236.4,237.06,14735.0,236.6,237.28,236.4,237.06,14735.0
2021-05-04 10:30:00,237.03,237.35,236.5,236.67,24635.0,237.03,237.35,236.5,236.67,24635.0
2021-05-04 10:35:00,236.67,236.83,236.02,236.41,15865.0,236.67,236.83,236.02,236.41,15865.0
2021-05-04 10:40:00,236.34,237.24,236.3,236.42,48400.0,236.34,237.24,236.3,236.42,48400.0
2021-05-04 10:45:00,236.64,236.83,236.0,236.3,10582.0,236.64,236.83,236.0,236.3,10582.0
2021-05-04 10:50:00,236.22,236.22,235.02,235.28,16530.0,236.22,236.22,235.02,235.28,16530.0
2021-05-04 10:55:00,235.21,235.57,234.51,234.51,16365.0,235.21,235.57,234.51,234.51,16365.0
2021-05-04 11:00:00,234.35,235.3,234.35,235.3,98921.0,234.35,235.3,234.35,235.3,98921.0
2021-05-04 11:05:00,235.13,235.64,234.88,235.61,11717.0,235.13,235.64,234.88,235.61,11717.0
2021-05-04 11:10:00,235.6,235.77,234.99,235.09,8252.0,235.6,235.77,234.99,235.09,8252.0
2021-05-04 11:15:00,235.01,235.22,234.4,234.98,17117.0,235.01,235.22,234.4,234.98,17117.0
2021-05-04 11:20:00,234.87,235.25,234.55,234.58,15089.0,234.87,235.25,234.55,234.58,15089.0
2021-05-04 11:25:00,234.64,235.3,234.5,235.19,19429.0,234.64,235.3,234.5,235.19,19429.0
2021-05-04 11:30:00,235.16,235.54,234.04,234.04,21596.0,235.16,235.54,234.04,234.04,21596.0
2021-05-04 11:35:00,234.04,234.26,233.83,233.92,18700.0,234.04,234.26,233.83,233.92,18700.0
2021-05-04 11:40:00,233.9,234.04,233.24,233.37,10250.0,233.9,234.04,233.24,233.37,10250.0
2021-05-04 11:45:00,233.27,234.16,233.26,233.84,21778.0,233.27,234.16,233.26,233.84,21778.0
2021-05-04 11:50:00,233.75,234.12,233.68,234.02,14815.0,233.75,234.12,233.68,234.02,14815.0
2021-05-04 11:55:00,234.11,234.79,233.84,234.67,17570.0,234.11,234.79,233.84,234.67,17570.0
2021-05-04 12:00:00,234.79,235.46,234.67,235.44,21702.0,234.79,235.46,234.67,235.44,21702.0
2021-05-04 12:05:00,235.47,236.06,235.29,235.95,23561.0,235.47,236.06,235.29,235.95,23561.0
2021-05-04 12:10:00,236.06,236.73,236.05,236.73,16938.0,236.06,236.73,236.05,236.73,16938.0
2021-05-04 12:15:00,236.68,236.78,235.56,235.8,14335.0,236.68,236.78,235.56,235.8,14335.0
2021-05-04 12:20:00,235.72,235.72,234.82,234.99,15377.0,235.72,235.72,234.82,234.99,15377.0
2021-05-04 12:25:00,235.0,235.44,234.84,235.43,7607.0,235.0,235.44,234.84,235.43,7607.0
2021-05-04 12:30:00,235.44,235.58,235.08,235.24,10249.0,235.44,235.58,235.08,235.24,10249.0
2021-05-04 12:35:00,235.2,235.76,235.13,235.6,6298.0,235.2,235.76,235.13,235.6,6298.0
2021-05-04 12:40:00,235.4,235.48,235.04,235.46,5000.0,235.4,235.48,235.04,235.46,5000.0
2021-05-04 12:45:00,235.34,235.67,235.13,235.64,5990.0,235.34,235.67,235.13,235.64,5990.0
2021-05-04 12:50:00,235.74,236.32,235.74,235.92,7340.0,235.74,236.32,235.74,235.92,7340.0
2021-05-04 12:55:00,235.9,236.18,235.52,235.6,5901.0,235.9,236.18,235.52,235.6,5901.0
2021-05-04 13:00:00,235.59,236.32,235.47,236.26,6765.0,235.59,236.32,235.47,236.26,6765.0
2021-05-04 13:05:00,236.26,236.4,236.02,236.07,4547.0,236.26,236.4,236.02,236.07,4547.0
2021-05-04 13:10:00,236.08,236.71,235.78,236.6,8049.0,236.08,236.71,235.78,236.6,8049.0
2021-05-04 13:15:00,236.63,236.63,235.85,236.02,10798.0,236.63,236.63,235.85,236.02,10798.0
2021-05-04 13:20:00,236.07,236.42,235.87,236.11,6175.0,236.07,236.42,235.87,236.11,6175.0
2021-05-04 13:25:00,236.15,236.57,236.06,236.09,9780.0,236.15,236.57,236.06,236.09,9780.0
2021-05-04 13:30:00,236.07,236.42,235.82,236.31,10095.0,236.07,236.42,235.82,236.31,10095.0
2021-05-04 13:35:00,236.37,236.41,235.57,235.66,18680.0,236.37,236.41,235.57,235.66,18680.0
2021-05-04 13:40:00,235.54,235.84,235.29,235.44,7814.0,235.54,235.84,235.29,235.44,7814.0
2021-05-04 13:45:00,235.41,235.55,235.13,235.42,9189.0,235.41,235.55,235.13,235.42,9189.0
2021-05-04 13:50:00,235.36,235.42,234.95,234.95,6442.0,235.36,235.42,234.95,234.95,6442.0
2021-05-04 13:55:00,234.94,235.19,234.7,234.9,7234.0,234.94,235.19,234.7,234.9,7234.0
2021-05-04 14:00:00,234.99,235.04,234.68,234.97,6395.0,234.99,235.04,234.68,234.97,6395.0
2021-05-04 14:05:00,235.07,235.12,234.42,234.42,6830.0,235.07,235.12,234.42,234.42,6830.0
2021-05-04 14:10:00,234.38,235.47,234.34,235.47,11446.0,234.38,235.47,234.34,235.47,11446.0
2021-05-04 14:15:00,235.36,235.48,235.14,235.43,10239.0,235.36,235.48,235.14,235.43,10239.0
2021-05-04 14:20:00,235.52,235.64,235.29,235.46,7884.0,235.52,235.64,235.29,235.46,7884.0
2021-05-04 14:25:00,235.47,235.47,234.64,234.86,4440.0,235.47,235.47,234.64,234.86,4440.0
2021-05-04 14:30:00,234.8,235.36,234.79,235.16,4241.0,234.8,235.36,234.79,235.16,4241.0
2021-05-04 14:35:00,235.18,235.26,235.11,235.23,3419.0,235.18,235.26,235.11,235.23,3419.0
2021-05-04 14:40:00,235.25,236.05,235.17,236.05,8679.0,235.25,236.05,235.17,236.05,8679.0
2021-05-04 14:45:00,236.06,236.78,236.02,236.65,12686.0,236.06,236.78,236.02,236.65,12686.0
2021-05-04 14:50:00,236.63,236.73,236.39,236.53,10660.0,236.63,236.73,236.39,236.53,10660.0
2021-05-04 14:55:00,236.53,236.96,236.48,236.5,10502.0,236.53,236.96,236.48,236.5,10502.0
2021-05-04 15:00:00,236.41,237.14,236.27,237.11,17027.0,236.41,237.14,236.27,237.11,17027.0
2021-05-04 15:05:00,237.01,237.01,236.69,236.81,3932.0,237.01,237.01,236.69,236.81,3932.0
2021-05-04 15:10:00,236.84,237.07,236.73,236.8,8100.0,236.84,237.07,236.73,236.8,8100.0
2021-05-04 15:15:00,236.78,237.64,236.78,237.54,24502.0,236.78,237.64,236.78,237.54,24502.0
2021-05-04 15:20:00,237.53,237.78,237.35,237.5,20307.0,237.53,237.78,237.35,237.5,20307.0
2021-05-04 15:25:00,237.44,237.71,237.19,237.54,17094.0,237.44,237.71,237.19,237.54,17094.0
2021-05-04 15:30:00,237.54,237.54,237.17,237.28,16108.0,237.54,237.54,237.17,237.28,16108.0
2021-05-04 15:35:00,237.28,237.71,237.23,237.43,18027.0,237.28,237.71,237.23,237.43,18027.0
2021-05-04 15:40:00,237.52,237.72,237.11,237.15,15763.0,237.52,237.72,237.11,237.15,15763.0
2021-05-04 15:45:00,237.12,237.12,236.68,236.95,28815.0,237.12,237.12,236.68,236.95,28815.0
2021-05-04 15:50:00,237.0,237.15,236.3,236.66,73550.0,237.0,237.15,236.3,236.66,73550.0
2021-05-04 15:55:00,236.63,237.44,236.45,237.15,123971.0,236.63,237.44,236.45,237.15,123971.0
2021-05-05 09:30:00,238.41,239.26,237.53,238.88,22485.0,238.41,239.26,237.53,238.88,22485.0
2021-05-05 09:35:00,238.56,238.56,237.24,237.75,4850.0,238.56,238.56,237.24,237.75,4850.0
2021-05-05 09:40:00,237.25,237.61,236.98,236.98,4202.0,237.25,237.61,236.98,236.98,4202.0
2021-05-05 09:45:00,237.74,238.49,237.4,237.55,11069.0,237.74,238.49,237.4,237.55,11069.0
2021-05-05 09:50:00,237.54,238.0,237.16,237.77,3494.0,237.54,238.0,237.16,237.77,3494.0
2021-05-05 09:55:00,237.6,238.01,236.52,236.82,9854.0,237.6,238.01,236.52,236.82,9854.0
2021-05-05 10:00:00,236.81,237.07,236.28,236.35,14092.0,236.81,237.07,236.28,236.35,14092.0
2021-05-05 10:05:00,236.53,237.19,236.53,236.86,5802.0,236.53,237.19,236.53,236.86,5802.0
2021-05-05 10:10:00,236.6,237.14,236.41,236.91,4250.0,236.6,237.14,236.41,236.91,4250.0
2021-05-05 10:15:00,237.08,237.97,236.65,237.78,10972.0,237.08,237.97,236.65,237.78,10972.0
2021-05-05 10:20:00,237.74,237.82,237.4,237.77,7229.0,237.74,237.82,237.4,237.77,7229.0
2021-05-05 10:25:00,237.95,238.67,237.83,238.56,15116.0,237.95,238.67,237.83,238.56,15116.0
2021-05-05 10:30:00,238.58,238.92,238.53,238.57,5544.0,238.58,238.92,238.53,238.57,5544.0
2021-05-05 10:35:00,238.63,238.77,238.53,238.65,3273.0,238.63,238.77,238.53,238.65,3273.0
2021-05-05 10:40:00,238.63,239.78,238.63,239.75,1829.0,238.63,239.78,238.63,239.75,1829.0
2021-05-05 10:45:00,239.81,239.92,239.16,239.23,3215.0,239.81,239.92,239.16,239.23,3215.0
2021-05-05 10:50:00,239.31,239.79,239.17,239.67,4568.0,239.31,239.79,239.17,239.67,4568.0
2021-05-05 10:55:00,239.53,239.62,239.26,239.47,2262.0,239.53,239.62,239.26,239.47,2262.0
2021-05-05 11:00:00,239.59,239.99,238.84,239.58,5486.0,239.59,239.99,238.84,239.58,5486.0
2021-05-05 11:05:00,239.38,239.61,238.7,238.7,2033.0,239.38,239.61,238.7,238.7,2033.0
2021-05-05 11:10:00,238.96,239.1,238.65,239.06,1979.0,238.96,239.1,238.65,239.06,1979.0
2021-05-05 11:15:00,239.13,239.69,239.03,239.52,2486.0,239.13,239.69,239.03,239.52,2486.0
2021-05-05 11:20:00,239.6,239.81,239.1,239.11,3000.0,239.6,239.81,239.1,239.11,3000.0
2021-05-05 11:25:00,239.1,239.51,238.84,239.24,3843.0,239.1,239.51,238.84,239.24,3843.0
2021-05-05 11:30:00,239.29,239.93,239.29,239.6,3281.0,239.29,239.93,239.29,239.6,3281.0
2021-05-05 11:35:00,239.63,239.95,239.24,239.41,5064.0,239.63,239.95,239.24,239.41,5064.0
2021-05-05 11:40:00,239.39,239.54,238.98,239.19,2105.0,239.39,239.54,238.98,239.19,2105.0
2021-05-05 11:45:00,239.18,239.22,238.95,239.17,2179.0,239.18,239.22,238.95,239.17,2179.0
2021-05-05 11:50:00,239.06,239.33,239.06,239.2,1867.0,239.06,239.33,239.06,239.2,1867.0
2021-05-05 11:55:00,239.29,239.29,239.03,239.17,2000.0,239.29,239.29,239.03,239.17,2000.0
2021-05-05 12:00:00,239.14,239.39,239.13,239.19,3626.0,239.14,239.39,239.13,239.19,3626.0
2021-05-05 12:05:00,239.21,239.42,239.2,239.25,7581.0,239.21,239.42,239.2,239.25,7581.0
2021-05-05 12:10:00,239.11,239.22,238.73,238.73,3014.0,239.11,239.22,238.73,238.73,3014.0
2021-05-05 12:15:00,238.68,239.1,238.59,238.95,3639.0,238.68,239.1,238.59,238.95,3639.0
2021-05-05 12:20:00,238.98,239.19,238.19,238.19,6483.0,238.98,239.19,238.19,238.19,6483.0
2021-05-05 12:25:00,238.12,238.31,237.97,238.2,4678.0,238.12,238.31,237.97,238.2,4678.0
2021-05-05 12:30:00,238.27,238.32,237.85,237.86,6218.0,238.27,238.32,237.85,237.86,6218.0
2021-05-05 12:35:00,237.79,237.87,237.49,237.53,4243.0,237.79,237.87,237.49,237.53,4243.0
2021-05-05 12:40:00,237.43,237.5,237.3,237.48,10827.0,237.43,237.5,237.3,237.48,10827.0
2021-05-05 12:45:00,237.51,237.83,237.42,237.76,4962.0,237.51,237.83,237.42,237.76,4962.0
2021-05-05 12:50:00,238.02,238.14,237.99,238.14,1440.0,238.02,238.14,237.99,238.14,1440.0
2021-05-05 12:55:00,238.15,238.18,237.55,237.56,2712.0,238.15,238.18,237.55,237.56,2712.0
2021-05-05 13:00:00,237.41,237.74,237.26,237.34,2202.0,237.41,237.74,237.26,237.34,2202.0
2021-05-05 13:05:00,237.51,237.51,237.06,237.36,2443.0,237.51,237.51,237.06,237.36,2443.0
2021-05-05 13:10:00,237.34,237.74,237.34,237.56,2108.0,237.34,237.74,237.34,237.56,2108.0
2021-05-05 13:15:00,237.49,237.61,237.25,237.61,2200.0,237.49,237.61,237.25,237.61,2200.0
2021-05-05 13:20:00,237.52,237.66,237.52,237.56,600.0,237.52,237.66,237.52,237.56,600.0
2021-05-05 13:25:00,237.45,237.9,237.45,237.9,1721.0,237.45,237.9,237.45,237.9,1721.0
2021-05-05 13:30:00,237.98,238.07,237.92,238.0,2805.0,237.98,238.07,237.92,238.0,2805.0
2021-05-05 13:35:00,237.96,238.14,237.78,237.99,2090.0,237.96,238.14,237.78,237.99,2090.0
2021-05-05 13:40:00,238.24,238.24,238.02,238.2,1300.0,238.24,238.24,238.02,238.2,1300.0
2021-05-05 13:45:00,238.21,238.6,238.14,238.6,2581.0,238.21,238.6,238.14,238.6,2581.0
2021-05-05 13:50:00,238.49,238.49,238.28,238.29,3259.0,238.49,238.49,238.28,238.29,3259.0
2021-05-05 13:55:00,238.33,238.4,237.72,237.79,3283.0,238.33,238.4,237.72,237.79,3283.0
2021-05-05 14:00:00,238.0,238.0,237.52,237.57,2320.0,238.0,238.0,237.52,237.57,2320.0
2021-05-05 14:05:00,237.45,237.45,237.09,237.09,990.0,237.45,237.45,237.09,237.09,990.0
2021-05-05 14:10:00,237.06,237.36,237.05,237.31,1301.0,237.06,237.36,237.05,237.31,1301.0
2021-05-05 14:15:00,237.31,237.5,237.16,237.29,3500.0,237.31,237.5,237.16,237.29,3500.0
2021-05-05 14:20:00,237.25,237.48,237.16,237.24,3388.0,237.25,237.48,237.16,237.24,3388.0
2021-05-05 14:25:00,237.0,237.24,236.82,237.24,3421.0,237.0,237.24,236.82,237.24,3421.0
2021-05-05 14:30:00,237.25,237.25,236.91,236.96,903.0,237.25,237.25,236.91,236.96,903.0
2021-05-05 14:35:00,237.02,237.36,237.02,237.17,2162.0,237.02,237.36,237.02,237.17,2162.0
2021-05-05 14:40:00,237.26,237.44,237.19,237.26,3793.0,237.26,237.44,237.19,237.26,3793.0
2021-05-05 14:45:00,237.38,237.51,237.16,237.44,2840.0,237.38,237.51,237.16,237.44,2840.0
2021-05-05 14:50:00,237.36,237.36,236.78,236.83,2628.0,237.36,237.36,236.78,236.83,2628.0
2021-05-05 14:55:00,236.87,237.01,236.25,236.47,2532.0,236.87,237.01,236.25,236.47,2532.0
2021-05-05 15:00:00,236.37,236.51,236.02,236.31,3561.0,236.37,236.51,236.02,236.31,3561.0
2021-05-05 15:05:00,236.2,236.41,235.83,235.83,3382.0,236.2,236.41,235.83,235.83,3382.0
2021-05-05 15:10:00,235.73,236.0,235.59,235.86,4633.0,235.73,236.0,235.59,235.86,4633.0
2021-05-05 15:15:00,235.82,236.01,235.42,235.64,7822.0,235.82,236.01,235.42,235.64,7822.0
2021-05-05 15:20:00,235.62,235.67,234.92,235.09,6829.0,235.62,235.67,234.92,235.09,6829.0
2021-05-05 15:25:00,235.02,235.54,234.75,235.25,6590.0,235.02,235.54,234.75,235.25,6590.0
2021-05-05 15:30:00,235.19,235.91,235.12,235.79,5246.0,235.19,235.91,235.12,235.79,5246.0
2021-05-05 15:35:00,235.82,236.0,235.39,235.74,7067.0,235.82,236.0,235.39,235.74,7067.0
2021-05-05 15:40:00,235.73,236.0,235.65,235.86,6558.0,235.73,236.0,235.65,235.86,6558.0
2021-05-05 15:45:00,235.87,236.03,235.54,235.8,7520.0,235.87,236.03,235.54,235.8,7520.0
2021-05-05 15:50:00,235.79,236.17,235.24,235.86,17828.0,235.79,236.17,235.24,235.86,17828.0
2021-05-05 15:55:00,235.92,236.09,235.72,235.85,33319.0,235.92,236.09,235.72,235.85,33319.0
2021-05-06 09:30:00,236.01,236.04,234.76,235.7,15571.0,236.01,236.04,234.76,235.7,15571.0
2021-05-06 09:35:00,235.18,237.98,235.08,237.57,11274.0,235.18,237.98,235.08,237.57,11274.0
2021-05-06 09:40:00,237.55,237.55,235.66,235.66,3900.0,237.55,237.55,235.66,235.66,3900.0
2021-05-06 09:45:00,235.73,236.22,235.43,235.7,5462.0,235.73,236.22,235.43,235.7,5462.0
2021-05-06 09:50:00,235.57,236.55,234.76,234.77,2800.0,235.57,236.55,234.76,234.77,2800.0
2021-05-06 09:55:00,234.66,234.72,233.74,233.74,16111.0,234.66,234.72,233.74,233.74,16111.0
2021-05-06 10:00:00,233.74,234.63,233.65,234.25,13376.0,233.74,234.63,233.65,234.25,13376.0
2021-05-06 10:05:00,234.42,234.6,233.75,233.75,7118.0,234.42,234.6,233.75,233.75,7118.0
2021-05-06 10:10:00,233.63,234.0,233.28,233.28,9305.0,233.63,234.0,233.28,233.28,9305.0
2021-05-06 10:15:00,233.1,233.64,232.44,232.82,8445.0,233.1,233.64,232.44,232.82,8445.0
2021-05-06 10:20:00,232.82,233.78,232.71,233.78,8204.0,232.82,233.78,232.71,233.78,8204.0
2021-05-06 10:25:00,233.58,234.03,233.41,233.41,10300.0,233.58,234.03,233.41,233.41,10300.0
2021-05-06 10:30:00,233.33,233.46,232.67,232.84,14120.0,233.33,233.46,232.67,232.84,14120.0
2021-05-06 10:35:00,233.05,234.71,233.05,234.2,4809.0,233.05,234.71,233.05,234.2,4809.0
2021-05-06 10:40:00,234.42,235.09,234.08,234.08,13543.0,234.42,235.09,234.08,234.08,13543.0
2021-05-06 10:45:00,234.15,234.36,233.31,233.31,10977.0,234.15,234.36,233.31,233.31,10977.0
2021-05-06 10:50:00,233.41,234.13,233.41,233.62,14733.0,233.41,234.13,233.41,233.62,14733.0
2021-05-06 10:55:00,233.76,233.76,232.93,233.45,9870.0,233.76,233.76,232.93,233.45,9870.0
2021-05-06 11:00:00,233.37,233.37,232.52,232.69,7921.0,233.37,233.37,232.52,232.69,7921.0
2021-05-06 11:05:00,232.86,232.9,231.6,231.6,10461.0,232.86,232.9,231.6,231.6,10461.0
2021-05-06 11:10:00,231.93,232.0,231.37,231.44,9453.0,231.93,232.0,231.37,231.44,9453.0
2021-05-06 11:15:00,231.49,231.69,231.14,231.34,14998.0,231.49,231.69,231.14,231.34,14998.0
2021-05-06 11:20:00,231.3,232.28,231.27,232.26,11569.0,231.3,232.28,231.27,232.26,11569.0
2021-05-06 11:25:00,232.27,232.36,231.85,232.3,9089.0,232.27,232.36,231.85,232.3,9089.0
2021-05-06 11:30:00,232.29,232.98,232.04,232.98,8755.0,232.29,232.98,232.04,232.98,8755.0
2021-05-06 11:35:00,232.97,233.28,232.83,233.27,5077.0,232.97,233.28,232.83,233.27,5077.0
2021-05-06 11:40:00,233.35,234.43,233.3,234.43,5077.0,233.35,234.43,233.3,234.43,5077.0
2021-05-06 11:45:00,234.38,234.41,233.97,234.3,4789.0,234.38,234.41,233.97,234.3,4789.0
2021-05-06 11:50:00,234.54,235.11,234.48,234.72,6207.0,234.54,235.11,234.48,234.72,6207.0
2021-05-06 11:55:00,234.75,235.24,234.65,235.24,2737.0,234.75,235.24,234.65,235.24,2737.0
2021-05-06 12:00:00,235.05,235.09,234.61,234.61,3283.0,235.05,235.09,234.61,234.61,3283.0
2021-05-06 12:05:00,234.9,234.9,234.48,234.75,2595.0,234.9,234.9,234.48,234.75,2595.0
2021-05-06 12:10:00,234.64,234.87,234.45,234.48,2118.0,234.64,234.87,234.45,234.48,2118.0
2021-05-06 12:15:00,234.53,235.29,234.52,234.99,6299.0,234.53,235.29,234.52,234.99,6299.0
2021-05-06 12:20:00,235.06,235.47,234.99,235.13,3814.0,235.06,235.47,234.99,235.13,3814.0
2021-05-06 12:25:00,235.3,235.77,235.3,235.57,3839.0,235.3,235.77,235.3,235.57,3839.0
2021-05-06 12:30:00,235.4,235.68,235.2,235.55,17900.0,235.4,235.68,235.2,235.55,17900.0
2021-05-06 12:35:00,235.46,235.56,234.69,234.9,12810.0,235.46,235.56,234.69,234.9,12810.0
2021-05-06 12:40:00,234.84,235.03,234.15,234.27,19100.0,234.84,235.03,234.15,234.27,19100.0
2021-05-06 12:45:00,234.27,234.8,234.22,234.8,12399.0,234.27,234.8,234.22,234.8,12399.0
2021-05-06 12:50:00,234.8,235.24,234.61,234.61,18745.0,234.8,235.24,234.61,234.61,18745.0
2021-05-06 12:55:00,234.64,234.74,233.56,233.86,7141.0,234.64,234.74,233.56,233.86,7141.0
2021-05-06 13:00:00,233.8,234.7,233.61,234.47,29761.0,233.8,234.7,233.61,234.47,29761.0
2021-05-06 13:05:00,234.48,234.57,233.43,233.54,7211.0,234.48,234.57,233.43,233.54,7211.0
2021-05-06 13:10:00,233.52,233.54,232.94,232.99,9269.0,233.52,233.54,232.94,232.99,9269.0
2021-05-06 13:15:00,232.96,233.15,232.62,232.81,8130.0,232.96,233.15,232.62,232.81,8130.0
2021-05-06 13:20:00,232.99,233.7,232.99,233.3,7086.0,232.99,233.7,232.99,233.3,7086.0
2021-05-06 13:25:00,233.31,233.72,233.31,233.46,3518.0,233.31,233.72,233.31,233.46,3518.0
2021-05-06 13:30:00,233.32,233.52,233.1,233.26,7967.0,233.32,233.52,233.1,233.26,7967.0
2021-05-06 13:35:00,233.3,233.49,233.06,233.06,3307.0,233.3,233.49,233.06,233.06,3307.0
2021-05-06 13:40:00,232.96,233.16,232.4,232.74,13400.0,232.96,233.16,232.4,232.74,13400.0
2021-05-06 13:45:00,232.81,232.82,232.26,232.6,3409.0,232.81,232.82,232.26,232.6,3409.0
2021-05-06 13:50:00,232.58,232.7,232.24,232.48,3872.0,232.58,232.7,232.24,232.48,3872.0
2021-05-06 13:55:00,232.43,232.63,232.12,232.3,8829.0,232.43,232.63,232.12,232.3,8829.0
2021-05-06 14:00:00,232.3,232.84,232.19,232.84,4912.0,232.3,232.84,232.19,232.84,4912.0
2021-05-06 14:05:00,232.66,233.39,232.58,233.35,3200.0,232.66,233.39,232.58,233.35,3200.0
2021-05-06 14:10:00,233.34,233.38,232.46,233.24,5062.0,233.34,233.38,232.46,233.24,5062.0
2021-05-06 14:15:00,233.12,233.28,232.72,232.84,8284.0,233.12,233.28,232.72,232.84,8284.0
2021-05-06 14:20:00,232.75,232.93,232.45,232.89,19279.0,232.75,232.93,232.45,232.89,19279.0
2021-05-06 14:25:00,233.05,233.13,231.68,231.9,7445.0,233.05,233.13,231.68,231.9,7445.0
2021-05-06 14:30:00,231.75,232.08,231.75,232.06,8830.0,231.75,232.08,231.75,232.06,8830.0
2021-05-06 14:35:00,231.91,232.2,231.62,231.73,7376.0,231.91,232.2,231.62,231.73,7376.0
2021-05-06 14:40:00,231.84,232.21,231.62,231.74,8110.0,231.84,232.21,231.62,231.74,8110.0
2021-05-06 14:45:00,231.93,232.42,231.86,232.09,6730.0,231.93,232.42,231.86,232.09,6730.0
2021-05-06 14:50:00,232.25,232.67,231.99,232.27,3894.0,232.25,232.67,231.99,232.27,3894.0
2021-05-06 14:55:00,232.25,232.53,232.03,232.17,3261.0,232.25,232.53,232.03,232.17,3261.0
2021-05-06 15:00:00,232.02,232.26,231.84,232.0,4738.0,232.02,232.26,231.84,232.0,4738.0
2021-05-06 15:05:00,232.08,232.28,231.91,232.16,4670.0,232.08,232.28,231.91,232.16,4670.0
2021-05-06 15:10:00,232.32,233.11,232.12,233.11,11278.0,232.32,233.11,232.12,233.11,11278.0
2021-05-06 15:15:00,233.11,233.19,232.88,233.19,5429.0,233.11,233.19,232.88,233.19,5429.0
2021-05-06 15:20:00,233.01,233.22,232.84,233.19,9500.0,233.01,233.22,232.84,233.19,9500.0
2021-05-06 15:25:00,233.28,233.61,233.1,233.56,23038.0,233.28,233.61,233.1,233.56,23038.0
2021-05-06 15:30:00,233.51,233.85,233.44,233.69,13282.0,233.51,233.85,233.44,233.69,13282.0
2021-05-06 15:35:00,233.75,234.21,233.51,234.21,10789.0,233.75,234.21,233.51,234.21,10789.0
2021-05-06 15:40:00,234.27,234.5,233.75,234.01,15089.0,234.27,234.5,233.75,234.01,15089.0
2021-05-06 15:45:00,234.04,234.47,233.48,234.35,10094.0,234.04,234.47,233.48,234.35,10094.0
2021-05-06 15:50:00,234.54,234.92,233.65,234.43,61201.0,234.54,234.92,233.65,234.43,61201.0
2021-05-06 15:55:00,234.68,234.99,233.48,234.94,83303.0,234.68,234.99,233.48,234.94,83303.0
2021-05-07 09:30:00,236.5,239.6,236.5,238.36,53343.0,236.5,239.6,236.5,238.36,53343.0
2021-05-07 09:35:00,238.4,240.97,238.4,239.4,27256.0,238.4,240.97,238.4,239.4,27256.0
2021-05-07 09:40:00,239.62,241.29,239.17,241.04,23396.0,239.62,241.29,239.17,241.04,23396.0
2021-05-07 09:45:00,241.21,242.38,240.75,242.38,12060.0,241.21,242.38,240.75,242.38,12060.0
2021-05-07 09:50:00,242.09,242.09,239.9,239.9,4328.0,242.09,242.09,239.9,239.9,4328.0
2021-05-07 09:55:00,239.9,240.11,239.35,239.77,1726.0,239.9,240.11,239.35,239.77,1726.0
2021-05-07 10:00:00,240.09,240.79,239.35,240.45,7693.0,240.09,240.79,239.35,240.45,7693.0
2021-05-07 10:05:00,240.33,241.37,240.33,241.15,5735.0,240.33,241.37,240.33,241.15,5735.0
2021-05-07 10:10:00,241.39,241.65,241.02,241.65,3390.0,241.39,241.65,241.02,241.65,3390.0
2021-05-07 10:15:00,241.62,241.62,241.05,241.36,3929.0,241.62,241.62,241.05,241.36,3929.0
2021-05-07 10:20:00,241.04,241.79,240.66,240.69,4436.0,241.04,241.79,240.66,240.69,4436.0
2021-05-07 10:25:00,240.44,240.73,240.02,240.04,2700.0,240.44,240.73,240.02,240.04,2700.0
2021-05-07 10:30:00,240.01,240.84,239.81,240.59,26056.0,240.01,240.84,239.81,240.59,26056.0
2021-05-07 10:35:00,240.52,241.26,239.86,239.86,5794.0,240.52,241.26,239.86,239.86,5794.0
2021-05-07 10:40:00,240.17,240.43,239.81,240.43,3503.0,240.17,240.43,239.81,240.43,3503.0
2021-05-07 10:45:00,240.05,240.35,239.78,239.98,8793.0,240.05,240.35,239.78,239.98,8793.0
2021-05-07 10:50:00,240.12,240.38,239.95,240.14,34923.0,240.12,240.38,239.95,240.14,34923.0
2021-05-07 10:55:00,240.11,240.56,239.95,240.56,3161.0,240.11,240.56,239.95,240.56,3161.0
2021-05-07 11:00:00,240.63,240.74,239.91,240.07,3400.0,240.63,240.74,239.91,240.07,3400.0
2021-05-07 11:05:00,240.27,240.29,239.88,239.88,6120.0,240.27,240.29,239.88,239.88,6120.0
2021-05-07 11:10:00,239.81,240.19,239.79,240.03,5664.0,239.81,240.19,239.79,240.03,5664.0
2021-05-07 11:15:00,240.13,240.44,239.99,240.0,4018.0,240.13,240.44,239.99,240.0,4018.0
2021-05-07 11:20:00,239.99,240.26,239.76,239.76,4064.0,239.99,240.26,239.76,239.76,4064.0
2021-05-07 11:25:00,239.44,239.66,239.36,239.57,9642.0,239.44,239.66,239.36,239.57,9642.0
2021-05-07 11:30:00,239.79,240.15,239.73,239.74,3896.0,239.79,240.15,239.73,239.74,3896.0
2021-05-07 11:35:00,239.78,239.89,239.45,239.6,1008.0,239.78,239.89,239.45,239.6,1008.0
2021-05-07 11:40:00,239.52,239.8,239.29,239.8,3502.0,239.52,239.8,239.29,239.8,3502.0
2021-05-07 11:45:00,239.81,239.97,239.67,239.67,2075.0,239.81,239.97,239.67,239.67,2075.0
2021-05-07 11:50:00,239.61,239.83,239.35,239.57,5589.0,239.61,239.83,239.35,239.57,5589.0
2021-05-07 11:55:00,239.62,239.8,239.37,239.7,4001.0,239.62,239.8,239.37,239.7,4001.0
2021-05-07 12:00:00,239.62,239.62,238.89,238.89,6416.0,239.62,239.62,238.89,238.89,6416.0
2021-05-07 12:05:00,238.84,239.25,238.84,238.93,2701.0,238.84,239.25,238.84,238.93,2701.0
2021-05-07 12:10:00,238.9,239.01,238.88,239.01,6247.0,238.9,239.01,238.88,239.01,6247.0
2021-05-07 12:15:00,239.0,239.15,238.9,239.01,15797.0,239.0,239.15,238.9,239.01,15797.0
2021-05-07 12:20:00,239.0,239.16,239.0,239.07,5318.0,239.0,239.16,239.0,239.07,5318.0
2021-05-07 12:25:00,239.05,239.05,238.38,238.48,16157.0,239.05,239.05,238.38,238.48,16157.0
2021-05-07 12:30:00,238.59,238.75,238.49,238.71,3114.0,238.59,238.75,238.49,238.71,3114.0
2021-05-07 12:35:00,238.69,238.69,238.39,238.46,8610.0,238.69,238.69,238.39,238.46,8610.0
2021-05-07 12:40:00,238.42,238.43,237.87,238.01,6358.0,238.42,238.43,237.87,238.01,6358.0
2021-05-07 12:45:00,237.97,238.19,237.96,237.96,2209.0,237.97,238.19,237.96,237.96,2209.0
2021-05-07 12:50:00,238.1,238.16,237.99,238.16,1301.0,238.1,238.16,237.99,238.16,1301.0
2021-05-07 12:55:00,238.35,238.44,238.22,238.22,1600.0,238.35,238.44,238.22,238.22,1600.0
2021-05-07 13:00:00,238.24,238.24,238.0,238.13,1921.0,238.24,238.24,238.0,238.13,1921.0
2021-05-07 13:05:00,238.07,238.07,237.27,237.97,12641.0,238.07,238.07,237.27,237.97,12641.0
2021-05-07 13:10:00,238.02,238.11,237.46,237.54,6556.0,238.02,238.11,237.46,237.54,6556.0
2021-05-07 13:15:00,237.25,237.6,237.2,237.41,3960.0,237.25,237.6,237.2,237.41,3960.0
2021-05-07 13:20:00,237.32,237.62,237.13,237.54,16959.0,237.32,237.62,237.13,237.54,16959.0
2021-05-07 13:25:00,237.34,237.43,237.05,237.16,4752.0,237.34,237.43,237.05,237.16,4752.0
2021-05-07 13:30:00,237.18,237.53,236.94,237.46,4792.0,237.18,237.53,236.94,237.46,4792.0
2021-05-07 13:35:00,237.51,237.79,237.44,237.5,5474.0,237.51,237.79,237.44,237.5,5474.0
2021-05-07 13:40:00,237.5,237.64,237.17,237.37,5339.0,237.5,237.64,237.17,237.37,5339.0
2021-05-07 13:45:00,237.38,237.42,237.0,237.07,6094.0,237.38,237.42,237.0,237.07,6094.0
2021-05-07 13:50:00,237.05,237.69,236.97,237.0,20336.0,237.05,237.69,236.97,237.0,20336.0
2021-05-07 13:55:00,237.05,237.08,236.45,236.45,5651.0,237.05,237.08,236.45,236.45,5651.0
2021-05-07 14:00:00,236.32,236.85,235.64,236.7,25435.0,236.32,236.85,235.64,236.7,25435.0
2021-05-07 14:05:00,236.9,237.17,236.9,237.12,7271.0,236.9,237.17,236.9,237.12,7271.0
2021-05-07 14:10:00,237.18,237.18,236.81,236.99,12290.0,237.18,237.18,236.81,236.99,12290.0
2021-05-07 14:15:00,236.9,237.04,236.24,236.24,11376.0,236.9,237.04,236.24,236.24,11376.0
2021-05-07 14:20:00,236.17,236.28,235.94,236.25,2539.0,236.17,236.28,235.94,236.25,2539.0
2021-05-07 14:25:00,236.25,236.44,235.88,236.12,3552.0,236.25,236.44,235.88,236.12,3552.0
2021-05-07 14:30:00,236.09,236.14,235.95,236.0,3306.0,236.09,236.14,235.95,236.0,3306.0
2021-05-07 14:35:00,235.93,235.93,235.54,235.73,4426.0,235.93,235.93,235.54,235.73,4426.0
2021-05-07 14:40:00,235.71,235.74,235.33,235.55,4720.0,235.71,235.74,235.33,235.55,4720.0
2021-05-07 14:45:00,235.64,236.48,235.63,236.48,5477.0,235.64,236.48,235.63,236.48,5477.0
2021-05-07 14:50:00,236.46,237.29,236.46,236.84,17835.0,236.46,237.29,236.46,236.84,17835.0
2021-05-07 14:55:00,237.08,237.4,236.95,237.14,6522.0,237.08,237.4,236.95,237.14,6522.0
2021-05-07 15:00:00,237.14,237.51,236.71,236.72,4329.0,237.14,237.51,236.71,236.72,4329.0
2021-05-07 15:05:00,236.74,237.03,236.73,237.03,2526.0,236.74,237.03,236.73,237.03,2526.0
2021-05-07 15:10:00,236.93,237.42,236.91,237.42,7717.0,236.93,237.42,236.91,237.42,7717.0
2021-05-07 15:15:00,237.49,237.67,237.21,237.44,5155.0,237.49,237.67,237.21,237.44,5155.0
2021-05-07 15:20:00,237.36,237.58,237.24,237.34,7834.0,237.36,237.58,237.24,237.34,7834.0
2021-05-07 15:25:00,237.4,237.4,236.83,236.92,5923.0,237.4,237.4,236.83,236.92,5923.0
2021-05-07 15:30:00,237.0,237.19,236.91,237.06,6300.0,237.0,237.19,236.91,237.06,6300.0
2021-05-07 15:35:00,237.03,237.17,236.74,236.76,6680.0,237.03,237.17,236.74,236.76,6680.0
2021-05-07 15:40:00,236.81,236.97,236.68,236.79,7527.0,236.81,236.97,236.68,236.79,7527.0
2021-05-07 15:45:00,236.71,237.46,236.71,237.46,9507.0,236.71,237.46,236.71,237.46,9507.0
2021-05-07 15:50:00,237.53,237.53,236.84,237.12,20809.0,237.53,237.53,236.84,237.12,20809.0
2021-05-07 15:55:00,237.16,237.28,236.78,236.78,35883.0,237.16,237.28,236.78,236.78,35883.0
2021-05-10 09:30:00,235.03,236.58,232.26,232.86,19454.0,235.03,236.58,232.26,232.86,19454.0
2021-05-10 09:35:00,232.94,233.54,231.71,231.9,9666.0,232.94,233.54,231.71,231.9,9666.0
2021-05-10 09:40:00,231.83,232.86,231.38,232.46,4192.0,231.83,232.86,231.38,232.46,4192.0
2021-05-10 09:45:00,232.54,233.69,232.54,233.39,2948.0,232.54,233.69,232.54,233.39,2948.0
2021-05-10 09:50:00,233.14,233.66,232.45,232.66,3519.0,233.14,233.66,232.45,232.66,3519.0
2021-05-10 09:55:00,232.46,233.75,232.38,232.8,6505.0,232.46,233.75,232.38,232.8,6505.0
2021-05-10 10:00:00,233.44,233.58,232.83,233.53,5530.0,233.44,233.58,232.83,233.53,5530.0
2021-05-10 10:05:00,233.35,234.07,233.22,234.06,9509.0,233.35,234.07,233.22,234.06,9509.0
2021-05-10 10:10:00,234.03,235.0,233.88,234.85,5593.0,234.03,235.0,233.88,234.85,5593.0
2021-05-10 10:15:00,234.87,235.5,234.85,235.35,6266.0,234.87,235.5,234.85,235.35,6266.0
2021-05-10 10:20:00,235.77,235.99,235.49,235.55,7745.0,235.77,235.99,235.49,235.55,7745.0
2021-05-10 10:25:00,235.78,235.81,235.2,235.38,16131.0,235.78,235.81,235.2,235.38,16131.0
2021-05-10 10:30:00,235.18,235.18,234.49,234.56,8317.0,235.18,235.18,234.49,234.56,8317.0
2021-05-10 10:35:00,234.93,235.47,234.82,235.47,4457.0,234.93,235.47,234.82,235.47,4457.0
2021-05-10 10:40:00,235.11,235.11,234.59,234.69,2538.0,235.11,235.11,234.59,234.69,2538.0
2021-05-10 10:45:00,234.59,234.59,233.31,233.51,2443.0,234.59,234.59,233.31,233.51,2443.0
2021-05-10 10:50:00,233.64,234.47,233.47,233.86,16615.0,233.64,234.47,233.47,233.86,16615.0
2021-05-10 10:55:00,233.89,234.38,233.89,234.33,6446.0,233.89,234.38,233.89,234.33,6446.0
2021-05-10 11:00:00,234.35,234.51,233.26,233.64,10262.0,234.35,234.51,233.26,233.64,10262.0
2021-05-10 11:05:00,233.63,233.98,233.63,233.98,26954.0,233.63,233.98,233.63,233.98,26954.0
2021-05-10 11:10:00,233.93,234.14,233.69,233.81,2817.0,233.93,234.14,233.69,233.81,2817.0
2021-05-10 11:15:00,233.62,233.68,233.02,233.56,2030.0,233.62,233.68,233.02,233.56,2030.0
2021-05-10 11:20:00,233.85,234.27,233.84,234.26,4528.0,233.85,234.27,233.84,234.26,4528.0
2021-05-10 11:25:00,234.18,234.18,233.4,233.57,2388.0,234.18,234.18,233.4,233.57,2388.0
2021-05-10 11:30:00,233.4,233.71,233.38,233.55,5176.0,233.4,233.71,233.38,233.55,5176.0
2021-05-10 11:35:00,233.78,233.78,233.26,233.39,1475.0,233.78,233.78,233.26,233.39,1475.0
2021-05-10 11:40:00,233.32,234.03,233.23,234.03,1000.0,233.32,234.03,233.23,234.03,1000.0
2021-05-10 11:45:00,233.91,234.09,233.78,234.09,20120.0,233.91,234.09,233.78,234.09,20120.0
2021-05-10 11:50:00,234.08,234.83,234.07,234.72,7990.0,234.08,234.83,234.07,234.72,7990.0
2021-05-10 11:55:00,234.71,235.18,234.7,235.16,3360.0,234.71,235.18,234.7,235.16,3360.0
2021-05-10 12:00:00,235.16,235.49,235.16,235.26,10793.0,235.16,235.49,235.16,235.26,10793.0
2021-05-10 12:05:00,235.15,235.54,235.14,235.43,2600.0,235.15,235.54,235.14,235.43,2600.0
2021-05-10 12:10:00,235.53,235.81,235.46,235.74,2300.0,235.53,235.81,235.46,235.74,2300.0
2021-05-10 12:15:00,235.83,236.06,235.62,235.89,5538.0,235.83,236.06,235.62,235.89,5538.0
2021-05-10 12:20:00,236.0,236.09,235.82,236.05,4267.0,236.0,236.09,235.82,236.05,4267.0
2021-05-10 12:25:00,236.11,236.19,235.41,235.58,3906.0,236.11,236.19,235.41,235.58,3906.0
2021-05-10 12:30:00,235.58,235.65,235.34,235.49,8514.0,235.58,235.65,235.34,235.49,8514.0
2021-05-10 12:35:00,235.33,235.51,234.58,235.07,11139.0,235.33,235.51,234.58,235.07,11139.0
2021-05-10 12:40:00,235.11,235.38,235.08,235.26,7739.0,235.11,235.38,235.08,235.26,7739.0
2021-05-10 12:45:00,235.23,235.45,234.99,235.0,3300.0,235.23,235.45,234.99,235.0,3300.0
2021-05-10 12:50:00,234.99,235.49,234.99,235.25,4756.0,234.99,235.49,234.99,235.25,4756.0
2021-05-10 12:55:00,235.16,235.31,235.03,235.12,4100.0,235.16,235.31,235.03,235.12,4100.0
2021-05-10 13:00:00,235.23,235.35,234.95,235.26,3496.0,235.23,235.35,234.95,235.26,3496.0
2021-05-10 13:05:00,235.3,235.36,235.06,235.26,18532.0,235.3,235.36,235.06,235.26,18532.0
2021-05-10 13:10:00,235.31,235.67,235.02,235.53,7612.0,235.31,235.67,235.02,235.53,7612.0
2021-05-10 13:15:00,235.49,235.88,235.47,235.88,3196.0,235.49,235.88,235.47,235.88,3196.0
2021-05-10 13:20:00,235.88,236.11,235.8,236.09,2700.0,235.88,236.11,235.8,236.09,2700.0
2021-05-10 13:25:00,236.01,236.04,235.43,235.43,2108.0,236.01,236.04,235.43,235.43,2108.0
2021-05-10 13:30:00,235.32,235.61,235.24,235.24,3211.0,235.32,235.61,235.24,235.24,3211.0
2021-05-10 13:35:00,235.3,235.51,235.12,235.27,3809.0,235.3,235.51,235.12,235.27,3809.0
2021-05-10 13:40:00,235.2,235.2,234.5,234.5,2500.0,235.2,235.2,234.5,234.5,2500.0
2021-05-10 13:45:00,234.66,235.16,234.62,235.16,8063.0,234.66,235.16,234.62,235.16,8063.0
2021-05-10 13:50:00,235.12,235.72,235.01,235.52,60116.0,235.12,235.72,235.01,235.52,60116.0
2021-05-10 13:55:00,235.55,235.71,234.79,235.44,11377.0,235.55,235.71,234.79,235.44,11377.0
2021-05-10 14:00:00,235.5,235.56,234.75,235.09,6046.0,235.5,235.56,234.75,235.09,6046.0
2021-05-10 14:05:00,234.72,234.91,234.54,234.74,2950.0,234.72,234.91,234.54,234.74,2950.0
2021-05-10 14:10:00,234.73,234.86,234.06,234.31,4425.0,234.73,234.86,234.06,234.31,4425.0
2021-05-10 14:15:00,234.51,234.51,233.36,233.92,42255.0,234.51,234.51,233.36,233.92,42255.0
2021-05-10 14:20:00,234.04,234.04,233.28,233.42,4430.0,234.04,234.04,233.28,233.42,4430.0
2021-05-10 14:25:00,233.28,233.61,232.87,233.11,5668.0,233.28,233.61,232.87,233.11,5668.0
2021-05-10 14:30:00,232.96,232.99,232.59,232.95,4483.0,232.96,232.99,232.59,232.95,4483.0
2021-05-10 14:35:00,232.91,233.41,232.85,233.12,3543.0,232.91,233.41,232.85,233.12,3543.0
2021-05-10 14:40:00,233.14,233.14,232.65,232.65,3700.0,233.14,233.14,232.65,232.65,3700.0
2021-05-10 14:45:00,232.71,233.04,232.55,232.79,3877.0,232.71,233.04,232.55,232.79,3877.0
2021-05-10 14:50:00,232.79,233.1,232.56,232.89,4157.0,232.79,233.1,232.56,232.89,4157.0
2021-05-10 14:55:00,232.85,233.07,232.76,233.07,2927.0,232.85,233.07,232.76,233.07,2927.0
2021-05-10 15:00:00,233.02,233.59,232.91,233.56,4161.0,233.02,233.59,232.91,233.56,4161.0
2021-05-10 15:05:00,233.41,233.48,233.25,233.44,2431.0,233.41,233.48,233.25,233.44,2431.0
2021-05-10 15:10:00,233.42,233.75,233.3,233.3,13467.0,233.42,233.75,233.3,233.3,13467.0
2021-05-10 15:15:00,233.38,233.48,233.16,233.26,3881.0,233.38,233.48,233.16,233.26,3881.0
2021-05-10 15:20:00,233.34,233.38,232.8,233.3,7610.0,233.34,233.38,232.8,233.3,7610.0
2021-05-10 15:25:00,233.12,233.43,233.06,233.43,4963.0,233.12,233.43,233.06,233.43,4963.0
2021-05-10 15:30:00,233.29,233.36,232.92,233.14,8785.0,233.29,233.36,232.92,233.14,8785.0
2021-05-10 15:35:00,233.08,233.66,232.92,233.3,17230.0,233.08,233.66,232.92,233.3,17230.0
2021-05-10 15:40:00,233.26,233.35,233.03,233.29,9383.0,233.26,233.35,233.03,233.29,9383.0
2021-05-10 15:45:00,233.25,233.42,232.94,233.23,9089.0,233.25,233.42,232.94,233.23,9089.0
2021-05-10 15:50:00,233.28,233.4,232.5,232.5,31656.0,233.28,233.4,232.5,232.5,31656.0
2021-05-10 15:55:00,232.55,232.93,232.18,232.28,60572.0,232.55,232.93,232.18,232.28,60572.0
2021-05-11 09:30:00,226.53,226.64,225.01,226.62,69809.0,226.53,226.64,225.01,226.62,69809.0
2021-05-11 09:35:00,226.62,229.43,226.61,229.43,7788.0,226.62,229.43,226.61,229.43,7788.0
2021-05-11 09:40:00,229.4,231.19,229.09,231.18,14286.0,229.4,231.19,229.09,231.18,14286.0
2021-05-11 09:45:00,231.27,233.47,230.78,232.87,43576.0,231.27,233.47,230.78,232.87,43576.0
2021-05-11 09:50:00,232.98,233.45,231.81,232.03,33756.0,232.98,233.45,231.81,232.03,33756.0
2021-05-11 09:55:00,232.16,232.7,232.06,232.51,29677.0,232.16,232.7,232.06,232.51,29677.0
2021-05-11 10:00:00,232.46,233.07,232.24,232.79,30319.0,232.46,233.07,232.24,232.79,30319.0
2021-05-11 10:05:00,232.61,232.83,231.75,232.03,8295.0,232.61,232.83,231.75,232.03,8295.0
2021-05-11 10:10:00,232.02,232.9,231.88,232.56,13733.0,232.02,232.9,231.88,232.56,13733.0
2021-05-11 10:15:00,232.57,232.99,231.51,232.76,30429.0,232.57,232.99,231.51,232.76,30429.0
2021-05-11 10:20:00,233.0,233.92,233.0,233.35,21225.0,233.0,233.92,233.0,233.35,21225.0
2021-05-11 10:25:00,232.98,233.12,232.04,232.33,9220.0,232.98,233.12,232.04,232.33,9220.0
2021-05-11 10:30:00,232.21,232.3,231.3,231.45,8255.0,232.21,232.3,231.3,231.45,8255.0
2021-05-11 10:35:00,231.25,231.85,230.87,231.21,4431.0,231.25,231.85,230.87,231.21,4431.0
2021-05-11 10:40:00,231.03,232.95,231.03,232.95,5004.0,231.03,232.95,231.03,232.95,5004.0
2021-05-11 10:45:00,232.65,233.75,231.72,233.75,7212.0,232.65,233.75,231.72,233.75,7212.0
2021-05-11 10:50:00,234.1,234.56,233.72,234.11,7013.0,234.1,234.56,233.72,234.11,7013.0
2021-05-11 10:55:00,234.02,234.74,233.99,234.16,5300.0,234.02,234.74,233.99,234.16,5300.0
2021-05-11 11:00:00,234.29,234.49,233.49,233.61,5962.0,234.29,234.49,233.49,233.61,5962.0
2021-05-11 11:05:00,233.41,234.55,233.41,234.48,5326.0,233.41,234.55,233.41,234.48,5326.0
2021-05-11 11:10:00,234.16,235.99,233.95,235.99,25214.0,234.16,235.99,233.95,235.99,25214.0
2021-05-11 11:15:00,236.11,236.86,235.89,236.86,7610.0,236.11,236.86,235.89,236.86,7610.0
2021-05-11 11:20:00,236.67,237.12,236.22,237.12,6997.0,236.67,237.12,236.22,237.12,6997.0
2021-05-11 11:25:00,237.17,237.47,237.09,237.32,3788.0,237.17,237.47,237.09,237.32,3788.0
2021-05-11 11:30:00,237.31,237.78,237.02,237.49,11743.0,237.31,237.78,237.02,237.49,11743.0
2021-05-11 11:35:00,237.61,238.02,237.49,237.77,12562.0,237.61,238.02,237.49,237.77,12562.0
2021-05-11 11:40:00,237.7,237.7,236.5,236.51,4316.0,237.7,237.7,236.5,236.51,4316.0
2021-05-11 11:45:00,236.57,237.7,236.52,237.63,3290.0,236.57,237.7,236.52,237.63,3290.0
2021-05-11 11:50:00,237.55,237.59,237.27,237.59,2200.0,237.55,237.59,237.27,237.59,2200.0
2021-05-11 11:55:00,237.63,237.83,237.45,237.63,11068.0,237.63,237.83,237.45,237.63,11068.0
2021-05-11 12:00:00,237.55,238.38,237.55,237.89,4689.0,237.55,238.38,237.55,237.89,4689.0
2021-05-11 12:05:00,237.72,238.27,237.55,237.99,10105.0,237.72,238.27,237.55,237.99,10105.0
2021-05-11 12:10:00,237.75,237.9,237.36,237.82,6852.0,237.75,237.9,237.36,237.82,6852.0
2021-05-11 12:15:00,237.98,237.98,237.12,237.49,2400.0,237.98,237.98,237.12,237.49,2400.0
2021-05-11 12:20:00,237.6,237.62,237.04,237.39,4132.0,237.6,237.62,237.04,237.39,4132.0
2021-05-11 12:25:00,237.25,237.25,236.58,236.82,4308.0,237.25,237.25,236.58,236.82,4308.0
2021-05-11 12:30:00,236.87,237.04,236.26,236.26,4000.0,236.87,237.04,236.26,236.26,4000.0
2021-05-11 12:35:00,236.53,237.42,236.39,237.06,3900.0,236.53,237.42,236.39,237.06,3900.0
2021-05-11 12:40:00,237.02,237.64,237.02,237.38,3500.0,237.02,237.64,237.02,237.38,3500.0
2021-05-11 12:45:00,237.08,237.21,236.94,236.95,1501.0,237.08,237.21,236.94,236.95,1501.0
2021-05-11 12:50:00,236.78,236.91,236.05,236.05,7337.0,236.78,236.91,236.05,236.05,7337.0
2021-05-11 12:55:00,236.35,237.02,236.26,237.02,3544.0,236.35,237.02,236.26,237.02,3544.0
2021-05-11 13:00:00,237.02,237.8,236.97,237.7,4943.0,237.02,237.8,236.97,237.7,4943.0
2021-05-11 13:05:00,237.79,238.16,237.69,238.03,12670.0,237.79,238.16,237.69,238.03,12670.0
2021-05-11 13:10:00,238.1,238.2,237.67,237.81,5116.0,238.1,238.2,237.67,237.81,5116.0
2021-05-11 13:15:00,237.77,238.66,237.68,238.62,6493.0,237.77,238.66,237.68,238.62,6493.0
2021-05-11 13:20:00,238.51,238.82,238.37,238.45,5099.0,238.51,238.82,238.37,238.45,5099.0
2021-05-11 13:25:00,238.56,239.21,238.56,238.91,3479.0,238.56,239.21,238.56,238.91,3479.0
2021-05-11 13:30:00,238.88,238.88,238.81,238.81,360.0,238.88,238.88,238.81,238.81,360.0
2021-05-11 13:35:00,238.78,238.99,238.59,238.96,9750.0,238.78,238.99,238.59,238.96,9750.0
2021-05-11 13:40:00,238.88,238.98,238.25,238.25,3195.0,238.88,238.98,238.25,238.25,3195.0
2021-05-11 13:45:00,238.49,238.55,237.95,238.01,3900.0,238.49,238.55,237.95,238.01,3900.0
2021-05-11 13:50:00,237.85,238.27,237.29,237.38,11985.0,237.85,238.27,237.29,237.38,11985.0
2021-05-11 13:55:00,237.36,237.36,236.53,236.95,8607.0,237.36,237.36,236.53,236.95,8607.0
2021-05-11 14:00:00,237.09,238.13,236.98,238.03,10263.0,237.09,238.13,236.98,238.03,10263.0
2021-05-11 14:05:00,238.13,238.27,237.57,237.62,11402.0,238.13,238.27,237.57,237.62,11402.0
2021-05-11 14:10:00,237.65,237.67,236.75,237.02,3067.0,237.65,237.67,236.75,237.02,3067.0
2021-05-11 14:15:00,237.11,237.39,237.05,237.39,11663.0,237.11,237.39,237.05,237.39,11663.0
2021-05-11 14:20:00,237.49,237.92,237.34,237.84,4582.0,237.49,237.92,237.34,237.84,4582.0
2021-05-11 14:25:00,237.8,238.59,237.79,238.55,6710.0,237.8,238.59,237.79,238.55,6710.0
2021-05-11 14:30:00,238.51,238.51,237.24,237.62,4547.0,238.51,238.51,237.24,237.62,4547.0
2021-05-11 14:35:00,237.47,237.55,236.76,236.9,4023.0,237.47,237.55,236.76,236.9,4023.0
2021-05-11 14:40:00,236.88,237.46,236.88,237.46,3194.0,236.88,237.46,236.88,237.46,3194.0
2021-05-11 14:45:00,237.5,237.66,237.09,237.66,3041.0,237.5,237.66,237.09,237.66,3041.0
2021-05-11 14:50:00,237.68,237.87,237.31,237.78,3107.0,237.68,237.87,237.31,237.78,3107.0
2021-05-11 14:55:00,237.78,237.78,237.27,237.27,1609.0,237.78,237.78,237.27,237.27,1609.0
2021-05-11 15:00:00,237.2,237.76,237.05,237.57,3951.0,237.2,237.76,237.05,237.57,3951.0
2021-05-11 15:05:00,237.45,237.68,236.96,236.96,1953.0,237.45,237.68,236.96,236.96,1953.0
2021-05-11 15:10:00,236.77,236.98,236.53,236.73,7901.0,236.77,236.98,236.53,236.73,7901.0
2021-05-11 15:15:00,236.95,237.54,236.64,237.5,8403.0,236.95,237.54,236.64,237.5,8403.0
2021-05-11 15:20:00,237.55,237.69,237.22,237.59,1617.0,237.55,237.69,237.22,237.59,1617.0
2021-05-11 15:25:00,237.61,237.83,237.42,237.51,4975.0,237.61,237.83,237.42,237.51,4975.0
2021-05-11 15:30:00,237.4,237.49,236.69,236.91,4739.0,237.4,237.49,236.69,236.91,4739.0
2021-05-11 15:35:00,236.9,236.91,236.22,236.67,7640.0,236.9,236.91,236.22,236.67,7640.0
2021-05-11 15:40:00,236.73,237.1,236.53,237.1,9127.0,236.73,237.1,236.53,237.1,9127.0
2021-05-11 15:45:00,236.99,237.64,236.92,237.52,12397.0,236.99,237.64,236.92,237.52,12397.0
2021-05-11 15:50:00,237.42,237.47,236.93,237.1,22737.0,237.42,237.47,236.93,237.1,22737.0
2021-05-11 15:55:00,237.1,237.3,236.8,236.9,39819.0,237.1,237.3,236.8,236.9,39819.0
2021-05-12 09:30:00,232.32,234.72,231.74,233.9,21559.0,232.32,234.72,231.74,233.9,21559.0
2021-05-12 09:35:00,233.15,234.8,232.06,232.35,33949.0,233.15,234.8,232.06,232.35,33949.0
2021-05-12 09:40:00,232.09,232.61,230.97,231.14,33978.0,232.09,232.61,230.97,231.14,33978.0
2021-05-12 09:45:00,231.05,232.6,231.0,231.73,25924.0,231.05,232.6,231.0,231.73,25924.0
2021-05-12 09:50:00,231.65,232.13,230.98,230.98,10949.0,231.65,232.13,230.98,230.98,10949.0
2021-05-12 09:55:00,230.81,231.1,230.04,230.04,25508.0,230.81,231.1,230.04,230.04,25508.0
2021-05-12 10:00:00,230.0,230.0,229.01,229.66,5380.0,230.0,230.0,229.01,229.66,5380.0
2021-05-12 10:05:00,230.09,230.36,229.53,230.11,11864.0,230.09,230.36,229.53,230.11,11864.0
2021-05-12 10:10:00,230.13,230.13,229.03,229.37,5556.0,230.13,230.13,229.03,229.37,5556.0
2021-05-12 10:15:00,229.22,229.42,228.44,228.79,6898.0,229.22,229.42,228.44,228.79,6898.0
2021-05-12 10:20:00,229.06,229.86,229.05,229.22,3507.0,229.06,229.86,229.05,229.22,3507.0
2021-05-12 10:25:00,229.13,229.65,228.94,228.94,4414.0,229.13,229.65,228.94,228.94,4414.0
2021-05-12 10:30:00,228.56,229.22,228.11,228.2,6719.0,228.56,229.22,228.11,228.2,6719.0
2021-05-12 10:35:00,228.19,228.52,227.88,228.51,12919.0,228.19,228.52,227.88,228.51,12919.0
2021-05-12 10:40:00,228.49,228.49,227.5,227.85,6429.0,228.49,228.49,227.5,227.85,6429.0
2021-05-12 10:45:00,227.83,228.51,227.77,227.91,3915.0,227.83,228.51,227.77,227.91,3915.0
2021-05-12 10:50:00,227.63,228.06,227.5,227.54,4844.0,227.63,228.06,227.5,227.54,4844.0
2021-05-12 10:55:00,227.64,227.65,226.99,227.3,7206.0,227.64,227.65,226.99,227.3,7206.0
2021-05-12 11:00:00,227.06,227.5,226.99,227.31,7867.0,227.06,227.5,226.99,227.31,7867.0
2021-05-12 11:05:00,227.31,227.88,227.31,227.77,7226.0,227.31,227.88,227.31,227.77,7226.0
2021-05-12 11:10:00,227.99,228.38,227.9,228.27,6258.0,227.99,228.38,227.9,228.27,6258.0
2021-05-12 11:15:00,228.3,228.39,227.73,228.03,13476.0,228.3,228.39,227.73,228.03,13476.0
2021-05-12 11:20:00,227.93,228.03,227.52,227.79,8976.0,227.93,228.03,227.52,227.79,8976.0
2021-05-12 11:25:00,227.79,227.9,227.05,227.07,5943.0,227.79,227.9,227.05,227.07,5943.0
2021-05-12 11:30:00,227.02,227.17,226.76,227.0,7179.0,227.02,227.17,226.76,227.0,7179.0
2021-05-12 11:35:00,226.96,227.01,226.37,226.9,5982.0,226.96,227.01,226.37,226.9,5982.0
2021-05-12 11:40:00,226.82,227.05,226.79,226.96,2903.0,226.82,227.05,226.79,226.96,2903.0
2021-05-12 11:45:00,227.14,227.14,226.63,226.8,6969.0,227.14,227.14,226.63,226.8,6969.0
2021-05-12 11:50:00,226.69,226.73,225.85,225.86,6126.0,226.69,226.73,225.85,225.86,6126.0
2021-05-12 11:55:00,225.74,226.07,225.49,225.85,7804.0,225.74,226.07,225.49,225.85,7804.0
2021-05-12 12:00:00,225.8,226.11,225.67,225.87,8165.0,225.8,226.11,225.67,225.87,8165.0
2021-05-12 12:05:00,225.75,226.13,225.6,225.8,4680.0,225.75,226.13,225.6,225.8,4680.0
2021-05-12 12:10:00,225.71,225.82,225.52,225.68,4354.0,225.71,225.82,225.52,225.68,4354.0
2021-05-12 12:15:00,225.68,225.69,225.19,225.28,16925.0,225.68,225.69,225.19,225.28,16925.0
2021-05-12 12:20:00,225.28,227.02,225.18,226.33,91143.0,225.28,227.02,225.18,226.33,91143.0
2021-05-12 12:25:00,226.53,226.9,226.46,226.69,9662.0,226.53,226.9,226.46,226.69,9662.0
2021-05-12 12:30:00,226.58,227.01,226.26,226.98,7608.0,226.58,227.01,226.26,226.98,7608.0
2021-05-12 12:35:00,226.99,227.14,226.07,226.07,14882.0,226.99,227.14,226.07,226.07,14882.0
2021-05-12 12:40:00,226.14,227.04,225.8,226.92,15610.0,226.14,227.04,225.8,226.92,15610.0
2021-05-12 12:45:00,226.77,227.32,226.57,227.31,6094.0,226.77,227.32,226.57,227.31,6094.0
2021-05-12 12:50:00,227.47,227.65,227.37,227.45,3841.0,227.47,227.65,227.37,227.45,3841.0
2021-05-12 12:55:00,227.37,227.63,227.27,227.62,18944.0,227.37,227.63,227.27,227.62,18944.0
2021-05-12 13:00:00,227.73,228.23,227.45,228.23,8265.0,227.73,228.23,227.45,228.23,8265.0
2021-05-12 13:05:00,228.34,228.56,228.06,228.4,4258.0,228.34,228.56,228.06,228.4,4258.0
2021-05-12 13:10:00,228.35,228.55,228.19,228.4,6391.0,228.35,228.55,228.19,228.4,6391.0
2021-05-12 13:15:00,228.18,228.43,227.83,227.86,6720.0,228.18,228.43,227.83,227.86,6720.0
2021-05-12 13:20:00,227.72,228.15,227.72,228.13,13658.0,227.72,228.15,227.72,228.13,13658.0
2021-05-12 13:25:00,228.08,228.27,227.65,227.8,11810.0,228.08,228.27,227.65,227.8,11810.0
2021-05-12 13:30:00,227.88,228.28,227.54,227.77,9488.0,227.88,228.28,227.54,227.77,9488.0
2021-05-12 13:35:00,227.79,228.64,227.65,228.61,7758.0,227.79,228.64,227.65,228.61,7758.0
2021-05-12 13:40:00,228.69,228.7,228.05,228.06,6884.0,228.69,228.7,228.05,228.06,6884.0
2021-05-12 13:45:00,228.16,228.18,227.62,227.9,7717.0,228.16,228.18,227.62,227.9,7717.0
2021-05-12 13:50:00,227.9,228.35,227.8,228.34,4531.0,227.9,228.35,227.8,228.34,4531.0
2021-05-12 13:55:00,228.34,228.51,227.75,227.99,5992.0,228.34,228.51,227.75,227.99,5992.0
2021-05-12 14:00:00,227.99,228.44,227.93,228.12,4958.0,227.99,228.44,227.93,228.12,4958.0
2021-05-12 14:05:00,228.17,228.62,228.16,228.51,3200.0,228.17,228.62,228.16,228.51,3200.0
2021-05-12 14:10:00,228.31,228.32,227.53,227.53,19422.0,228.31,228.32,227.53,227.53,19422.0
2021-05-12 14:15:00,227.33,227.57,226.88,227.4,27714.0,227.33,227.57,226.88,227.4,27714.0
2021-05-12 14:20:00,227.68,227.68,227.2,227.3,16775.0,227.68,227.68,227.2,227.3,16775.0
2021-05-12 14:25:00,227.29,227.74,227.29,227.74,13152.0,227.29,227.74,227.29,227.74,13152.0
2021-05-12 14:30:00,227.83,227.94,227.62,227.82,12678.0,227.83,227.94,227.62,227.82,12678.0
2021-05-12 14:35:00,227.7,228.01,227.33,227.59,9121.0,227.7,228.01,227.33,227.59,9121.0
2021-05-12 14:40:00,227.56,227.87,227.45,227.53,9297.0,227.56,227.87,227.45,227.53,9297.0
2021-05-12 14:45:00,227.63,227.85,227.26,227.74,25548.0,227.63,227.85,227.26,227.74,25548.0
2021-05-12 14:50:00,227.74,228.11,227.31,227.56,52872.0,227.74,228.11,227.31,227.56,52872.0
2021-05-12 14:55:00,227.49,227.59,226.56,226.59,13860.0,227.49,227.59,226.56,226.59,13860.0
2021-05-12 15:00:00,226.7,226.74,226.03,226.09,10605.0,226.7,226.74,226.03,226.09,10605.0
2021-05-12 15:05:00,226.11,226.29,225.93,226.09,18448.0,226.11,226.29,225.93,226.09,18448.0
2021-05-12 15:10:00,226.24,226.26,225.75,225.93,12558.0,226.24,226.26,225.75,225.93,12558.0
2021-05-12 15:15:00,225.93,225.93,225.53,225.6,22048.0,225.93,225.93,225.53,225.6,22048.0
2021-05-12 15:20:00,225.69,225.94,225.4,225.46,45618.0,225.69,225.94,225.4,225.46,45618.0
2021-05-12 15:25:00,225.46,225.93,225.29,225.69,38647.0,225.46,225.93,225.29,225.69,38647.0
2021-05-12 15:30:00,225.71,225.88,225.39,225.61,61506.0,225.71,225.88,225.39,225.61,61506.0
2021-05-12 15:35:00,225.68,225.68,225.31,225.44,39689.0,225.68,225.68,225.31,225.44,39689.0
2021-05-12 15:40:00,225.46,225.5,225.33,225.42,62098.0,225.46,225.5,225.33,225.42,62098.0
2021-05-12 15:45:00,225.35,225.71,225.11,225.11,80679.0,225.35,225.71,225.11,225.11,80679.0
2021-05-12 15:50:00,225.07,225.2,223.2,224.05,122473.0,225.07,225.2,223.2,224.05,122473.0
2021-05-12 15:55:00,224.08,225.01,224.08,224.38,172336.0,224.08,225.01,224.08,224.38,172336.0
2021-05-13 09:30:00,227.64,229.33,227.2,228.22,17071.0,227.64,229.33,227.2,228.22,17071.0
2021-05-13 09:35:00,227.86,230.26,227.74,228.48,15871.0,227.86,230.26,227.74,228.48,15871.0
2021-05-13 09:40:00,228.13,228.4,226.81,227.13,7501.0,228.13,228.4,226.81,227.13,7501.0
2021-05-13 09:45:00,226.95,227.18,225.57,226.13,7624.0,226.95,227.18,225.57,226.13,7624.0
2021-05-13 09:50:00,225.79,227.38,225.48,227.12,9540.0,225.79,227.38,225.48,227.12,9540.0
2021-05-13 09:55:00,227.28,227.62,226.85,227.57,10649.0,227.28,227.62,226.85,227.57,10649.0
2021-05-13 10:00:00,227.8,229.05,227.67,228.61,22796.0,227.8,229.05,227.67,228.61,22796.0
2021-05-13 10:05:00,228.44,228.44,227.75,228.28,6145.0,228.44,228.44,227.75,228.28,6145.0
2021-05-13 10:10:00,228.13,228.74,227.83,227.91,6439.0,228.13,228.74,227.83,227.91,6439.0
2021-05-13 10:15:00,227.99,228.16,227.73,228.01,3804.0,227.99,228.16,227.73,228.01,3804.0
2021-05-13 10:20:00,227.8,228.48,227.23,228.48,2861.0,227.8,228.48,227.23,228.48,2861.0
2021-05-13 10:25:00,228.5,228.5,226.9,227.01,4613.0,228.5,228.5,226.9,227.01,4613.0
2021-05-13 10:30:00,227.64,227.64,227.11,227.11,1995.0,227.64,227.64,227.11,227.11,1995.0
2021-05-13 10:35:00,227.22,227.52,226.53,227.52,7290.0,227.22,227.52,226.53,227.52,7290.0
2021-05-13 10:40:00,227.43,227.5,226.95,226.95,4581.0,227.43,227.5,226.95,226.95,4581.0
2021-05-13 10:45:00,226.78,227.47,226.67,227.39,7882.0,226.78,227.47,226.67,227.39,7882.0
2021-05-13 10:50:00,227.4,227.71,227.4,227.66,3315.0,227.4,227.71,227.4,227.66,3315.0
2021-05-13 10:55:00,227.82,228.52,227.19,227.22,8490.0,227.82,228.52,227.19,227.22,8490.0
2021-05-13 11:00:00,227.25,227.25,225.93,225.94,4585.0,227.25,227.25,225.93,225.94,4585.0
2021-05-13 11:05:00,225.91,225.91,224.91,225.35,15672.0,225.91,225.91,224.91,225.35,15672.0
2021-05-13 11:10:00,225.33,225.48,225.08,225.46,2800.0,225.33,225.48,225.08,225.46,2800.0
2021-05-13 11:15:00,225.33,225.79,225.06,225.29,11641.0,225.33,225.79,225.06,225.29,11641.0
2021-05-13 11:20:00,225.11,225.11,224.45,224.53,6986.0,225.11,225.11,224.45,224.53,6986.0
2021-05-13 11:25:00,224.41,224.68,223.91,224.09,3250.0,224.41,224.68,223.91,224.09,3250.0
2021-05-13 11:30:00,224.14,224.32,223.97,224.31,12956.0,224.14,224.32,223.97,224.31,12956.0
2021-05-13 11:35:00,224.31,224.73,224.31,224.58,10070.0,224.31,224.73,224.31,224.58,10070.0
2021-05-13 11:40:00,224.45,224.45,223.09,223.1,4407.0,224.45,224.45,223.09,223.1,4407.0
2021-05-13 11:45:00,223.02,223.55,222.66,223.55,3940.0,223.02,223.55,222.66,223.55,3940.0
2021-05-13 11:50:00,223.34,223.86,223.33,223.55,4320.0,223.34,223.86,223.33,223.55,4320.0
2021-05-13 11:55:00,223.71,223.73,223.05,223.41,3047.0,223.71,223.73,223.05,223.41,3047.0
2021-05-13 12:00:00,223.56,224.48,223.56,224.05,8887.0,223.56,224.48,223.56,224.05,8887.0
2021-05-13 12:05:00,223.93,224.3,223.74,224.01,6138.0,223.93,224.3,223.74,224.01,6138.0
2021-05-13 12:10:00,224.16,224.42,223.74,224.04,8288.0,224.16,224.42,223.74,224.04,8288.0
2021-05-13 12:15:00,224.15,224.36,223.79,223.79,5000.0,224.15,224.36,223.79,223.79,5000.0
2021-05-13 12:20:00,223.82,223.95,223.43,223.46,9317.0,223.82,223.95,223.43,223.46,9317.0
2021-05-13 12:25:00,223.44,223.91,223.24,223.91,10398.0,223.44,223.91,223.24,223.91,10398.0
2021-05-13 12:30:00,223.98,224.18,223.83,223.84,19297.0,223.98,224.18,223.83,223.84,19297.0
2021-05-13 12:35:00,223.9,224.06,223.02,223.03,12737.0,223.9,224.06,223.02,223.03,12737.0
2021-05-13 12:40:00,223.12,223.12,222.63,222.78,5836.0,223.12,223.12,222.63,222.78,5836.0
2021-05-13 12:45:00,222.8,223.42,222.8,223.42,5534.0,222.8,223.42,222.8,223.42,5534.0
2021-05-13 12:50:00,223.25,223.27,222.54,222.66,7556.0,223.25,223.27,222.54,222.66,7556.0
2021-05-13 12:55:00,222.59,222.59,221.69,221.91,8856.0,222.59,222.59,221.69,221.91,8856.0
2021-05-13 13:00:00,221.9,222.22,221.39,221.8,13343.0,221.9,222.22,221.39,221.8,13343.0
2021-05-13 13:05:00,221.76,222.29,221.32,222.04,81238.0,221.76,222.29,221.32,222.04,81238.0
2021-05-13 13:10:00,222.04,222.42,221.86,222.01,57767.0,222.04,222.42,221.86,222.01,57767.0
2021-05-13 13:15:00,222.05,222.1,220.88,221.03,19413.0,222.05,222.1,220.88,221.03,19413.0
2021-05-13 13:20:00,221.05,221.29,220.5,220.63,19638.0,221.05,221.29,220.5,220.63,19638.0
2021-05-13 13:25:00,220.63,220.94,220.51,220.72,15266.0,220.63,220.94,220.51,220.72,15266.0
2021-05-13 13:30:00,220.63,221.14,220.09,220.27,16070.0,220.63,221.14,220.09,220.27,16070.0
2021-05-13 13:35:00,220.31,220.91,220.13,220.76,20641.0,220.31,220.91,220.13,220.76,20641.0
2021-05-13 13:40:00,220.84,221.03,220.62,220.93,7732.0,220.84,221.03,220.62,220.93,7732.0
2021-05-13 13:45:00,221.07,221.24,220.42,220.46,9973.0,221.07,221.24,220.42,220.46,9973.0
2021-05-13 13:50:00,220.69,220.94,220.38,220.4,40184.0,220.69,220.94,220.38,220.4,40184.0
2021-05-13 13:55:00,220.39,220.46,219.86,219.94,28625.0,220.39,220.46,219.86,219.94,28625.0
2021-05-13 14:00:00,220.05,220.63,220.05,220.23,44791.0,220.05,220.63,220.05,220.23,44791.0
2021-05-13 14:05:00,220.25,222.73,220.12,222.17,42173.0,220.25,222.73,220.12,222.17,42173.0
2021-05-13 14:10:00,222.18,222.82,221.95,222.52,21952.0,222.18,222.82,221.95,222.52,21952.0
2021-05-13 14:15:00,222.53,222.58,221.85,222.18,24925.0,222.53,222.58,221.85,222.18,24925.0
2021-05-13 14:20:00,222.18,223.33,221.87,222.44,27480.0,222.18,223.33,221.87,222.44,27480.0
2021-05-13 14:25:00,222.31,222.4,221.99,222.38,12462.0,222.31,222.4,221.99,222.38,12462.0
2021-05-13 14:30:00,222.34,222.41,221.83,222.03,10786.0,222.34,222.41,221.83,222.03,10786.0
2021-05-13 14:35:00,222.42,222.83,222.09,222.65,13194.0,222.42,222.83,222.09,222.65,13194.0
2021-05-13 14:40:00,222.85,223.61,222.79,223.5,25450.0,222.85,223.61,222.79,223.5,25450.0
2021-05-13 14:45:00,223.65,223.85,223.14,223.43,30528.0,223.65,223.85,223.14,223.43,30528.0
2021-05-13 14:50:00,223.39,223.51,222.75,222.82,13602.0,223.39,223.51,222.75,222.82,13602.0
2021-05-13 14:55:00,222.72,222.85,222.12,222.2,8529.0,222.72,222.85,222.12,222.2,8529.0
2021-05-13 15:00:00,222.22,222.27,221.72,221.85,29103.0,222.22,222.27,221.72,221.85,29103.0
2021-05-13 15:05:00,221.92,222.78,221.92,222.62,69340.0,221.92,222.78,221.92,222.62,69340.0
2021-05-13 15:10:00,222.71,222.89,222.36,222.89,6388.0,222.71,222.89,222.36,222.89,6388.0
2021-05-13 15:15:00,222.8,223.5,222.8,222.95,9281.0,222.8,223.5,222.8,222.95,9281.0
2021-05-13 15:20:00,222.96,223.01,222.31,222.57,16060.0,222.96,223.01,222.31,222.57,16060.0
2021-05-13 15:25:00,222.58,223.23,222.57,222.81,13070.0,222.58,223.23,222.57,222.81,13070.0
2021-05-13 15:30:00,222.82,223.48,222.82,223.34,14717.0,222.82,223.48,222.82,223.34,14717.0
2021-05-13 15:35:00,223.34,223.42,222.86,223.18,15621.0,223.34,223.42,222.86,223.18,15621.0
2021-05-13 15:40:00,223.26,223.58,223.13,223.55,13754.0,223.26,223.58,223.13,223.55,13754.0
2021-05-13 15:45:00,223.56,223.95,223.31,223.8,15328.0,223.56,223.95,223.31,223.8,15328.0
2021-05-13 15:50:00,223.93,224.77,223.28,223.98,46920.0,223.93,224.77,223.28,223.98,46920.0
2021-05-13 15:55:00,223.88,223.98,222.42,222.5,166604.0,223.88,223.98,222.42,222.5,166604.0
2021-05-14 09:30:00,225.63,227.0,224.16,226.39,33755.0,225.63,227.0,224.16,226.39,33755.0
2021-05-14 09:35:00,226.45,226.45,224.25,224.25,34387.0,226.45,226.45,224.25,224.25,34387.0
2021-05-14 09:40:00,224.66,224.85,222.97,224.01,23170.0,224.66,224.85,222.97,224.01,23170.0
2021-05-14 09:45:00,224.02,224.57,223.78,224.05,7037.0,224.02,224.57,223.78,224.05,7037.0
2021-05-14 09:50:00,223.96,224.71,223.51,224.31,7960.0,223.96,224.71,223.51,224.31,7960.0
2021-05-14 09:55:00,224.19,225.95,224.03,225.95,14847.0,224.19,225.95,224.03,225.95,14847.0
2021-05-14 10:00:00,225.71,226.45,225.58,225.92,48434.0,225.71,226.45,225.58,225.92,48434.0
2021-05-14 10:05:00,225.95,226.27,225.11,225.45,7974.0,225.95,226.27,225.11,225.45,7974.0
2021-05-14 10:10:00,225.65,226.03,225.29,225.49,19976.0,225.65,226.03,225.29,225.49,19976.0
2021-05-14 10:15:00,225.49,225.73,225.15,225.65,101776.0,225.49,225.73,225.15,225.65,101776.0
2021-05-14 10:20:00,225.69,226.0,225.61,225.85,9658.0,225.69,226.0,225.61,225.85,9658.0
2021-05-14 10:25:00,225.96,226.21,225.61,225.63,31604.0,225.96,226.21,225.61,225.63,31604.0
2021-05-14 10:30:00,225.58,226.04,225.58,226.0,19636.0,225.58,226.04,225.58,226.0,19636.0
2021-05-14 10:35:00,226.0,226.45,225.91,226.38,41218.0,226.0,226.45,225.91,226.38,41218.0
2021-05-14 10:40:00,226.39,226.75,226.17,226.19,7250.0,226.39,226.75,226.17,226.19,7250.0
2021-05-14 10:45:00,226.25,226.31,225.92,226.18,9565.0,226.25,226.31,225.92,226.18,9565.0
2021-05-14 10:50:00,226.42,226.42,225.84,225.9,37564.0,226.42,226.42,225.84,225.9,37564.0
2021-05-14 10:55:00,225.75,225.91,225.4,225.51,8592.0,225.75,225.91,225.4,225.51,8592.0
2021-05-14 11:00:00,225.6,225.73,225.03,225.34,7820.0,225.6,225.73,225.03,225.34,7820.0
2021-05-14 11:05:00,225.45,225.45,224.66,225.4,11308.0,225.45,225.45,224.66,225.4,11308.0
2021-05-14 11:10:00,225.49,226.31,225.49,226.0,28090.0,225.49,226.31,225.49,226.0,28090.0
2021-05-14 11:15:00,225.9,226.21,225.82,225.97,23494.0,225.9,226.21,225.82,225.97,23494.0
2021-05-14 11:20:00,225.95,226.07,225.79,225.93,12802.0,225.95,226.07,225.79,225.93,12802.0
2021-05-14 11:25:00,225.95,226.08,225.88,225.98,12304.0,225.95,226.08,225.88,225.98,12304.0
2021-05-14 11:30:00,225.99,226.07,225.77,226.0,13560.0,225.99,226.07,225.77,226.0,13560.0
2021-05-14 11:35:00,226.02,226.07,225.93,226.0,81313.0,226.02,226.07,225.93,226.0,81313.0
2021-05-14 11:40:00,226.02,226.81,225.99,226.73,18497.0,226.02,226.81,225.99,226.73,18497.0
2021-05-14 11:45:00,226.96,227.41,226.83,227.0,29829.0,226.96,227.41,226.83,227.0,29829.0
2021-05-14 11:50:00,227.0,227.04,226.75,227.0,10918.0,227.0,227.04,226.75,227.0,10918.0
2021-05-14 11:55:00,227.02,227.02,226.85,227.0,13826.0,227.02,227.02,226.85,227.0,13826.0
2021-05-14 12:00:00,227.0,227.47,226.91,227.0,129170.0,227.0,227.47,226.91,227.0,129170.0
2021-05-14 12:05:00,226.98,228.04,226.89,227.93,38231.0,226.98,228.04,226.89,227.93,38231.0
2021-05-14 12:10:00,227.93,228.57,227.86,228.51,13217.0,227.93,228.57,227.86,228.51,13217.0
2021-05-14 12:15:00,228.53,228.64,228.27,228.64,7280.0,228.53,228.64,228.27,228.64,7280.0
2021-05-14 12:20:00,228.62,228.8,228.15,228.18,3774.0,228.62,228.8,228.15,228.18,3774.0
2021-05-14 12:25:00,228.14,228.26,227.92,228.13,2950.0,228.14,228.26,227.92,228.13,2950.0
2021-05-14 12:30:00,228.17,228.58,228.07,228.41,2900.0,228.17,228.58,228.07,228.41,2900.0
2021-05-14 12:35:00,228.27,228.31,227.72,227.85,3500.0,228.27,228.31,227.72,227.85,3500.0
2021-05-14 12:40:00,227.88,227.9,227.63,227.89,3207.0,227.88,227.9,227.63,227.89,3207.0
2021-05-14 12:45:00,227.84,228.16,227.84,228.04,3775.0,227.84,228.16,227.84,228.04,3775.0
2021-05-14 12:50:00,227.96,228.16,227.91,227.99,30819.0,227.96,228.16,227.91,227.99,30819.0
2021-05-14 12:55:00,228.23,228.57,228.17,228.4,2657.0,228.23,228.57,228.17,228.4,2657.0
2021-05-14 13:00:00,228.47,228.56,228.08,228.09,3354.0,228.47,228.56,228.08,228.09,3354.0
2021-05-14 13:05:00,228.05,228.38,227.91,228.16,2040.0,228.05,228.38,227.91,228.16,2040.0
2021-05-14 13:10:00,228.44,228.44,228.24,228.42,2403.0,228.44,228.44,228.24,228.42,2403.0
2021-05-14 13:15:00,228.35,228.35,228.09,228.25,1906.0,228.35,228.35,228.09,228.25,1906.0
2021-05-14 13:20:00,228.21,228.43,227.94,228.12,2605.0,228.21,228.43,227.94,228.12,2605.0
2021-05-14 13:25:00,228.02,228.29,227.99,228.14,2252.0,228.02,228.29,227.99,228.14,2252.0
2021-05-14 13:30:00,228.21,228.26,227.52,227.61,3270.0,228.21,228.26,227.52,227.61,3270.0
2021-05-14 13:35:00,227.69,227.9,227.62,227.67,5145.0,227.69,227.9,227.62,227.67,5145.0
2021-05-14 13:40:00,227.67,227.71,227.56,227.67,1312.0,227.67,227.71,227.56,227.67,1312.0
2021-05-14 13:45:00,227.79,227.96,227.59,227.96,4480.0,227.79,227.96,227.59,227.96,4480.0
2021-05-14 13:50:00,227.87,228.3,227.87,228.19,2900.0,227.87,228.3,227.87,228.19,2900.0
2021-05-14 13:55:00,228.13,228.43,227.98,228.32,3340.0,228.13,228.43,227.98,228.32,3340.0
2021-05-14 14:00:00,228.31,228.38,228.19,228.22,2807.0,228.31,228.38,228.19,228.22,2807.0
2021-05-14 14:05:00,228.5,228.65,228.4,228.5,2698.0,228.5,228.65,228.4,228.5,2698.0
2021-05-14 14:10:00,228.5,228.61,228.38,228.51,2613.0,228.5,228.61,228.38,228.51,2613.0
2021-05-14 14:15:00,228.42,228.72,228.4,228.41,2726.0,228.42,228.72,228.4,228.41,2726.0
2021-05-14 14:20:00,228.42,228.64,228.41,228.64,1145.0,228.42,228.64,228.41,228.64,1145.0
2021-05-14 14:25:00,228.67,228.79,228.52,228.79,2345.0,228.67,228.79,228.52,228.79,2345.0
2021-05-14 14:30:00,228.8,228.92,228.76,228.92,4749.0,228.8,228.92,228.76,228.92,4749.0
2021-05-14 14:35:00,228.96,229.13,228.96,229.13,6931.0,228.96,229.13,228.96,229.13,6931.0
2021-05-14 14:40:00,229.12,229.34,229.05,229.27,5275.0,229.12,229.34,229.05,229.27,5275.0
2021-05-14 14:45:00,229.24,229.4,229.1,229.29,2568.0,229.24,229.4,229.1,229.29,2568.0
2021-05-14 14:50:00,229.31,229.63,229.23,229.52,4233.0,229.31,229.63,229.23,229.52,4233.0
2021-05-14 14:55:00,229.53,229.61,229.03,229.13,6891.0,229.53,229.61,229.03,229.13,6891.0
2021-05-14 15:00:00,229.23,229.23,228.8,228.8,3784.0,229.23,229.23,228.8,228.8,3784.0
2021-05-14 15:05:00,228.83,228.93,228.65,228.81,1616.0,228.83,228.93,228.65,228.81,1616.0
2021-05-14 15:10:00,228.86,229.01,228.75,228.99,5238.0,228.86,229.01,228.75,228.99,5238.0
2021-05-14 15:15:00,228.98,229.03,228.81,228.84,4742.0,228.98,229.03,228.81,228.84,4742.0
2021-05-14 15:20:00,228.84,228.84,228.18,228.18,18072.0,228.84,228.84,228.18,228.18,18072.0
2021-05-14 15:25:00,228.23,228.6,228.23,228.6,4249.0,228.23,228.6,228.23,228.6,4249.0
2021-05-14 15:30:00,228.59,228.6,228.13,228.39,5014.0,228.59,228.6,228.13,228.39,5014.0
2021-05-14 15:35:00,228.47,228.69,228.44,228.67,3280.0,228.47,228.69,228.44,228.67,3280.0
2021-05-14 15:40:00,228.68,228.69,228.41,228.5,11324.0,228.68,228.69,228.41,228.5,11324.0
2021-05-14 15:45:00,228.45,229.13,228.45,228.95,12916.0,228.45,229.13,228.45,228.95,12916.0
2021-05-14 15:50:00,228.87,229.71,228.7,229.55,29369.0,228.87,229.71,228.7,229.55,29369.0
2021-05-14 15:55:00,229.74,229.74,228.71,228.73,55031.0,229.74,229.74,228.71,228.73,55031.0
2021-05-17 09:30:00,225.84,227.45,224.71,225.73,32033.0,225.84,227.45,224.71,225.73,32033.0
2021-05-17 09:35:00,226.13,227.88,226.13,227.81,10171.0,226.13,227.88,226.13,227.81,10171.0
2021-05-17 09:40:00,228.31,229.37,228.3,228.79,5266.0,228.31,229.37,228.3,228.79,5266.0
2021-05-17 09:45:00,229.14,229.65,228.96,229.25,9946.0,229.14,229.65,228.96,229.25,9946.0
2021-05-17 09:50:00,229.0,229.31,227.15,227.98,32106.0,229.0,229.31,227.15,227.98,32106.0
2021-05-17 09:55:00,227.59,227.82,227.1,227.74,6005.0,227.59,227.82,227.1,227.74,6005.0
2021-05-17 10:00:00,227.3,227.43,226.1,226.53,25246.0,227.3,227.43,226.1,226.53,25246.0
2021-05-17 10:05:00,226.34,227.77,226.34,227.64,15080.0,226.34,227.77,226.34,227.64,15080.0
2021-05-17 10:10:00,227.51,228.5,227.49,228.18,7780.0,227.51,228.5,227.49,228.18,7780.0
2021-05-17 10:15:00,228.08,229.19,227.45,229.19,10052.0,228.08,229.19,227.45,229.19,10052.0
2021-05-17 10:20:00,229.06,229.68,228.92,229.08,4600.0,229.06,229.68,228.92,229.08,4600.0
2021-05-17 10:25:00,229.08,229.41,227.61,227.61,9955.0,229.08,229.41,227.61,227.61,9955.0
2021-05-17 10:30:00,227.61,228.23,227.61,227.81,25924.0,227.61,228.23,227.61,227.81,25924.0
2021-05-17 10:35:00,227.89,229.36,227.6,229.18,10389.0,227.89,229.36,227.6,229.18,10389.0
2021-05-17 10:40:00,229.02,229.36,228.47,228.68,4856.0,229.02,229.36,228.47,228.68,4856.0
2021-05-17 10:45:00,228.83,228.9,228.1,228.54,6554.0,228.83,228.9,228.1,228.54,6554.0
2021-05-17 10:50:00,228.54,229.34,228.41,229.02,7810.0,228.54,229.34,228.41,229.02,7810.0
2021-05-17 10:55:00,229.03,229.14,228.56,228.61,4101.0,229.03,229.14,228.56,228.61,4101.0
2021-05-17 11:00:00,229.14,229.14,227.98,228.38,5478.0,229.14,229.14,227.98,228.38,5478.0
2021-05-17 11:05:00,228.25,228.76,227.73,227.73,3740.0,228.25,228.76,227.73,227.73,3740.0
2021-05-17 11:10:00,227.68,228.08,227.27,228.08,7085.0,227.68,228.08,227.27,228.08,7085.0
2021-05-17 11:15:00,227.99,228.51,227.88,228.18,12668.0,227.99,228.51,227.88,228.18,12668.0
2021-05-17 11:20:00,228.02,228.2,227.64,228.1,13422.0,228.02,228.2,227.64,228.1,13422.0
2021-05-17 11:25:00,228.1,228.71,228.1,228.71,6790.0,228.1,228.71,228.1,228.71,6790.0
2021-05-17 11:30:00,228.63,228.72,227.95,228.04,2762.0,228.63,228.72,227.95,228.04,2762.0
2021-05-17 11:35:00,228.38,228.42,228.11,228.15,3617.0,228.38,228.42,228.11,228.15,3617.0
2021-05-17 11:40:00,228.17,228.24,227.93,228.22,1887.0,228.17,228.24,227.93,228.22,1887.0
2021-05-17 11:45:00,228.29,228.56,227.83,227.95,8263.0,228.29,228.56,227.83,227.95,8263.0
2021-05-17 11:50:00,227.71,228.08,227.69,227.83,11422.0,227.71,228.08,227.69,227.83,11422.0
2021-05-17 11:55:00,227.83,228.34,227.73,228.27,4699.0,227.83,228.34,227.73,228.27,4699.0
2021-05-17 12:00:00,228.26,228.55,227.92,228.43,10920.0,228.26,228.55,227.92,228.43,10920.0
2021-05-17 12:05:00,228.43,228.78,228.13,228.27,7934.0,228.43,228.78,228.13,228.27,7934.0
2021-05-17 12:10:00,228.28,228.28,227.69,227.69,5894.0,228.28,228.28,227.69,227.69,5894.0
2021-05-17 12:15:00,227.65,228.3,227.64,228.09,5827.0,227.65,228.3,227.64,228.09,5827.0
2021-05-17 12:20:00,228.15,228.44,228.1,228.35,4300.0,228.15,228.44,228.1,228.35,4300.0
2021-05-17 12:25:00,228.34,228.47,227.94,228.04,4523.0,228.34,228.47,227.94,228.04,4523.0
2021-05-17 12:30:00,227.95,228.37,227.92,228.37,12478.0,227.95,228.37,227.92,228.37,12478.0
2021-05-17 12:35:00,228.26,228.84,228.18,228.63,11825.0,228.26,228.84,228.18,228.63,11825.0
2021-05-17 12:40:00,228.71,229.09,228.69,229.07,3850.0,228.71,229.09,228.69,229.07,3850.0
2021-05-17 12:45:00,228.99,229.17,228.29,228.29,5924.0,228.99,229.17,228.29,228.29,5924.0
2021-05-17 12:50:00,228.4,228.42,228.09,228.17,3349.0,228.4,228.42,228.09,228.17,3349.0
2021-05-17 12:55:00,228.17,228.17,227.9,228.03,12112.0,228.17,228.17,227.9,228.03,12112.0
2021-05-17 13:00:00,227.95,228.21,227.83,228.09,14956.0,227.95,228.21,227.83,228.09,14956.0
2021-05-17 13:05:00,228.12,228.12,227.73,227.87,5149.0,228.12,228.12,227.73,227.87,5149.0
2021-05-17 13:10:00,227.79,227.84,227.37,227.4,6496.0,227.79,227.84,227.37,227.4,6496.0
2021-05-17 13:15:00,227.41,227.41,227.15,227.34,3525.0,227.41,227.41,227.15,227.34,3525.0
2021-05-17 13:20:00,227.41,227.56,227.32,227.41,4315.0,227.41,227.56,227.32,227.41,4315.0
2021-05-17 13:25:00,227.41,227.73,227.31,227.73,9827.0,227.41,227.73,227.31,227.73,9827.0
2021-05-17 13:30:00,227.75,227.75,227.18,227.5,9381.0,227.75,227.75,227.18,227.5,9381.0
2021-05-17 13:35:00,227.5,227.8,227.46,227.5,3485.0,227.5,227.8,227.46,227.5,3485.0
2021-05-17 13:40:00,227.52,227.52,226.58,226.91,7045.0,227.52,227.52,226.58,226.91,7045.0
2021-05-17 13:45:00,226.93,227.54,226.93,227.49,5554.0,226.93,227.54,226.93,227.49,5554.0
2021-05-17 13:50:00,227.45,227.45,227.17,227.2,3820.0,227.45,227.45,227.17,227.2,3820.0
2021-05-17 13:55:00,227.22,227.44,227.09,227.24,6935.0,227.22,227.44,227.09,227.24,6935.0
2021-05-17 14:00:00,227.14,227.58,227.09,227.4,5645.0,227.14,227.58,227.09,227.4,5645.0
2021-05-17 14:05:00,227.32,227.82,227.31,227.61,7752.0,227.32,227.82,227.31,227.61,7752.0
2021-05-17 14:10:00,227.72,227.91,227.61,227.65,5409.0,227.72,227.91,227.61,227.65,5409.0
2021-05-17 14:15:00,227.65,227.9,227.59,227.82,4700.0,227.65,227.9,227.59,227.82,4700.0
2021-05-17 14:20:00,227.8,228.11,227.8,227.84,6107.0,227.8,228.11,227.8,227.84,6107.0
2021-05-17 14:25:00,227.8,227.91,227.56,227.89,6384.0,227.8,227.91,227.56,227.89,6384.0
2021-05-17 14:30:00,227.93,228.01,227.42,227.48,12539.0,227.93,228.01,227.42,227.48,12539.0
2021-05-17 14:35:00,227.53,227.53,226.87,226.88,6436.0,227.53,227.53,226.87,226.88,6436.0
2021-05-17 14:40:00,226.97,227.08,226.89,227.08,2619.0,226.97,227.08,226.89,227.08,2619.0
2021-05-17 14:45:00,227.08,227.35,226.87,227.35,10745.0,227.08,227.35,226.87,227.35,10745.0
2021-05-17 14:50:00,227.39,227.88,227.25,227.88,4260.0,227.39,227.88,227.25,227.88,4260.0
2021-05-17 14:55:00,227.84,227.91,227.59,227.66,5131.0,227.84,227.91,227.59,227.66,5131.0
2021-05-17 15:00:00,227.75,228.24,227.75,228.14,7571.0,227.75,228.24,227.75,228.14,7571.0
2021-05-17 15:05:00,228.14,228.62,228.1,228.62,6472.0,228.14,228.62,228.1,228.62,6472.0
2021-05-17 15:10:00,228.69,228.77,228.23,228.33,14966.0,228.69,228.77,228.23,228.33,14966.0
2021-05-17 15:15:00,228.34,228.72,228.29,228.4,7403.0,228.34,228.72,228.29,228.4,7403.0
2021-05-17 15:20:00,228.4,228.46,227.97,228.09,12891.0,228.4,228.46,227.97,228.09,12891.0
2021-05-17 15:25:00,228.05,228.37,228.04,228.37,5529.0,228.05,228.37,228.04,228.37,5529.0
2021-05-17 15:30:00,228.29,228.77,228.27,228.77,10451.0,228.29,228.77,228.27,228.77,10451.0
2021-05-17 15:35:00,228.78,228.97,228.56,228.56,11933.0,228.78,228.97,228.56,228.56,11933.0
2021-05-17 15:40:00,228.59,229.33,228.59,229.13,13014.0,228.59,229.33,228.59,229.13,13014.0
2021-05-17 15:45:00,229.13,229.19,228.88,228.88,14529.0,229.13,229.19,228.88,228.88,14529.0
2021-05-17 15:50:00,228.98,229.33,228.94,229.26,24823.0,228.98,229.33,228.94,229.26,24823.0
2021-05-17 15:55:00,229.27,229.5,228.96,229.48,50302.0,229.27,229.5,228.96,229.48,50302.0
2021-05-18 09:30:00,230.01,230.95,225.89,226.25,65549.0,230.01,230.95,225.89,226.25,65549.0
2021-05-18 09:35:00,225.93,226.86,225.38,226.02,25683.0,225.93,226.86,225.38,226.02,25683.0
2021-05-18 09:40:00,226.12,226.32,224.94,225.04,40282.0,226.12,226.32,224.94,225.04,40282.0
2021-05-18 09:45:00,224.88,226.42,224.28,226.36,14680.0,224.88,226.42,224.28,226.36,14680.0
2021-05-18 09:50:00,225.92,226.23,225.21,225.47,16108.0,225.92,226.23,225.21,225.47,16108.0
2021-05-18 09:55:00,225.49,228.08,225.35,227.63,45193.0,225.49,228.08,225.35,227.63,45193.0
2021-05-18 10:00:00,227.54,227.72,226.72,227.1,8692.0,227.54,227.72,226.72,227.1,8692.0
2021-05-18 10:05:00,227.14,227.4,226.75,227.08,7126.0,227.14,227.4,226.75,227.08,7126.0
2021-05-18 10:10:00,227.11,227.94,227.11,227.94,9065.0,227.11,227.94,227.11,227.94,9065.0
2021-05-18 10:15:00,228.0,228.0,227.0,227.12,21638.0,228.0,228.0,227.0,227.12,21638.0
2021-05-18 10:20:00,227.24,227.73,226.92,227.07,16835.0,227.24,227.73,226.92,227.07,16835.0
2021-05-18 10:25:00,227.06,228.52,227.06,228.52,12410.0,227.06,228.52,227.06,228.52,12410.0
2021-05-18 10:30:00,228.45,228.46,227.74,227.93,41413.0,228.45,228.46,227.74,227.93,41413.0
2021-05-18 10:35:00,228.0,228.58,228.0,228.31,7808.0,228.0,228.58,228.0,228.31,7808.0
2021-05-18 10:40:00,228.44,228.44,227.73,227.97,10260.0,228.44,228.44,227.73,227.97,10260.0
2021-05-18 10:45:00,228.03,228.5,227.7,228.5,15942.0,228.03,228.5,227.7,228.5,15942.0
2021-05-18 10:50:00,228.79,228.79,227.9,228.16,48541.0,228.79,228.79,227.9,228.16,48541.0
2021-05-18 10:55:00,228.31,229.0,228.21,228.51,23400.0,228.31,229.0,228.21,228.51,23400.0
2021-05-18 11:00:00,228.51,229.0,228.51,228.7,25518.0,228.51,229.0,228.51,228.7,25518.0
2021-05-18 11:05:00,228.7,228.9,228.5,228.81,5184.0,228.7,228.9,228.5,228.81,5184.0
2021-05-18 11:10:00,228.65,228.86,228.37,228.78,9286.0,228.65,228.86,228.37,228.78,9286.0
2021-05-18 11:15:00,228.71,228.9,228.54,228.77,25686.0,228.71,228.9,228.54,228.77,25686.0
2021-05-18 11:20:00,228.8,228.87,228.54,228.57,4287.0,228.8,228.87,228.54,228.57,4287.0
2021-05-18 11:25:00,228.79,228.8,228.0,228.19,7424.0,228.79,228.8,228.0,228.19,7424.0
2021-05-18 11:30:00,228.38,228.39,227.31,227.43,4976.0,228.38,228.39,227.31,227.43,4976.0
2021-05-18 11:35:00,227.5,227.74,227.08,227.74,4300.0,227.5,227.74,227.08,227.74,4300.0
2021-05-18 11:40:00,227.7,227.85,227.23,227.81,10710.0,227.7,227.85,227.23,227.81,10710.0
2021-05-18 11:45:00,227.81,227.81,227.21,227.62,2421.0,227.81,227.81,227.21,227.62,2421.0
2021-05-18 11:50:00,227.76,227.76,227.16,227.16,3148.0,227.76,227.76,227.16,227.16,3148.0
2021-05-18 11:55:00,227.25,227.52,227.14,227.5,2595.0,227.25,227.52,227.14,227.5,2595.0
2021-05-18 12:00:00,227.5,228.21,227.5,228.21,4270.0,227.5,228.21,227.5,228.21,4270.0
2021-05-18 12:05:00,228.08,228.29,228.02,228.21,2350.0,228.08,228.29,228.02,228.21,2350.0
2021-05-18 12:10:00,228.21,228.78,228.2,228.75,3627.0,228.21,228.78,228.2,228.75,3627.0
2021-05-18 12:15:00,228.8,228.93,228.5,228.5,2721.0,228.8,228.93,228.5,228.5,2721.0
2021-05-18 12:20:00,228.64,229.14,228.5,229.14,4754.0,228.64,229.14,228.5,229.14,4754.0
2021-05-18 12:25:00,229.12,229.36,229.02,229.36,2539.0,229.12,229.36,229.02,229.36,2539.0
2021-05-18 12:30:00,229.38,229.73,229.35,229.73,11681.0,229.38,229.73,229.35,229.73,11681.0
2021-05-18 12:35:00,229.71,229.78,229.46,229.5,3101.0,229.71,229.78,229.46,229.5,3101.0
2021-05-18 12:40:00,229.6,229.78,229.42,229.53,26726.0,229.6,229.78,229.42,229.53,26726.0
2021-05-18 12:45:00,229.44,229.6,229.08,229.08,3913.0,229.44,229.6,229.08,229.08,3913.0
2021-05-18 12:50:00,229.08,229.24,229.04,229.23,1704.0,229.08,229.24,229.04,229.23,1704.0
2021-05-18 12:55:00,229.21,229.24,228.49,228.77,5857.0,229.21,229.24,228.49,228.77,5857.0
2021-05-18 13:00:00,228.84,228.85,228.27,228.43,2819.0,228.84,228.85,228.27,228.43,2819.0
2021-05-18 13:05:00,228.42,228.68,228.38,228.5,3825.0,228.42,228.68,228.38,228.5,3825.0
2021-05-18 13:10:00,228.52,228.55,228.25,228.25,7324.0,228.52,228.55,228.25,228.25,7324.0
2021-05-18 13:15:00,228.18,228.19,227.68,227.84,5135.0,228.18,228.19,227.68,227.84,5135.0
2021-05-18 13:20:00,227.79,228.13,227.69,227.95,14221.0,227.79,228.13,227.69,227.95,14221.0
2021-05-18 13:25:00,227.89,228.25,227.89,228.08,5133.0,227.89,228.25,227.89,228.08,5133.0
2021-05-18 13:30:00,228.14,228.43,228.03,228.42,6226.0,228.14,228.43,228.03,228.42,6226.0
2021-05-18 13:35:00,228.25,228.35,227.84,227.98,7563.0,228.25,228.35,227.84,227.98,7563.0
2021-05-18 13:40:00,228.05,228.21,227.75,228.01,5291.0,228.05,228.21,227.75,228.01,5291.0
2021-05-18 13:45:00,228.08,228.14,227.78,227.78,1223.0,228.08,228.14,227.78,227.78,1223.0
2021-05-18 13:50:00,227.81,227.83,227.32,227.44,9625.0,227.81,227.83,227.32,227.44,9625.0
2021-05-18 13:55:00,227.46,227.89,227.43,227.78,2954.0,227.46,227.89,227.43,227.78,2954.0
2021-05-18 14:00:00,227.86,227.9,227.56,227.82,3718.0,227.86,227.9,227.56,227.82,3718.0
2021-05-18 14:05:00,227.89,228.32,227.89,228.09,16134.0,227.89,228.32,227.89,228.09,16134.0
2021-05-18 14:10:00,228.15,228.45,228.15,228.33,2000.0,228.15,228.45,228.15,228.33,2000.0
2021-05-18 14:15:00,228.24,228.7,228.24,228.4,5342.0,228.24,228.7,228.24,228.4,5342.0
2021-05-18 14:20:00,228.45,228.45,227.66,227.84,5078.0,228.45,228.45,227.66,227.84,5078.0
2021-05-18 14:25:00,227.75,227.97,227.57,227.59,3513.0,227.75,227.97,227.57,227.59,3513.0
2021-05-18 14:30:00,227.72,227.82,226.95,226.95,6068.0,227.72,227.82,226.95,226.95,6068.0
2021-05-18 14:35:00,226.95,226.95,226.08,226.19,17747.0,226.95,226.95,226.08,226.19,17747.0
2021-05-18 14:40:00,226.31,226.42,225.96,226.34,11649.0,226.31,226.42,225.96,226.34,11649.0
2021-05-18 14:45:00,226.26,226.34,225.84,226.06,7476.0,226.26,226.34,225.84,226.06,7476.0
2021-05-18 14:50:00,226.46,226.96,226.3,226.86,4556.0,226.46,226.96,226.3,226.86,4556.0
2021-05-18 14:55:00,226.58,226.94,226.5,226.86,3366.0,226.58,226.94,226.5,226.86,3366.0
2021-05-18 15:00:00,226.79,227.2,226.77,227.08,4910.0,226.79,227.2,226.77,227.08,4910.0
2021-05-18 15:05:00,227.17,227.19,227.0,227.19,1100.0,227.17,227.19,227.0,227.19,1100.0
2021-05-18 15:10:00,227.14,227.24,226.84,226.89,6087.0,227.14,227.24,226.84,226.89,6087.0
2021-05-18 15:15:00,226.94,227.12,226.9,227.08,2163.0,226.94,227.12,226.9,227.08,2163.0
2021-05-18 15:20:00,227.13,227.62,227.1,227.61,2851.0,227.13,227.62,227.1,227.61,2851.0
2021-05-18 15:25:00,227.7,227.92,227.65,227.84,7631.0,227.7,227.92,227.65,227.84,7631.0
2021-05-18 15:30:00,227.9,228.11,227.56,227.76,6751.0,227.9,228.11,227.56,227.76,6751.0
2021-05-18 15:35:00,227.72,227.8,227.23,227.44,9050.0,227.72,227.8,227.23,227.44,9050.0
2021-05-18 15:40:00,227.55,227.7,227.39,227.56,6460.0,227.55,227.7,227.39,227.56,6460.0
2021-05-18 15:45:00,227.58,227.58,226.92,226.92,6855.0,227.58,227.58,226.92,226.92,6855.0
2021-05-18 15:50:00,226.8,226.83,225.5,225.59,38728.0,226.8,226.83,225.5,225.59,38728.0
2021-05-18 15:55:00,225.59,225.68,225.09,225.32,97026.0,225.59,225.68,225.09,225.32,97026.0
2021-05-19 09:30:00,219.73,220.19,217.77,219.2,71489.0,219.73,220.19,217.77,219.2,71489.0
2021-05-19 09:35:00,219.68,220.18,218.08,218.1,26099.0,219.68,220.18,218.08,218.1,26099.0
2021-05-19 09:40:00,218.62,220.0,217.6,219.78,47189.0,218.62,220.0,217.6,219.78,47189.0
2021-05-19 09:45:00,219.57,220.0,218.22,219.53,28346.0,219.57,220.0,218.22,219.53,28346.0
2021-05-19 09:50:00,219.53,220.29,218.54,219.17,17857.0,219.53,220.29,218.54,219.17,17857.0
2021-05-19 09:55:00,219.0,220.09,218.66,219.73,8734.0,219.0,220.09,218.66,219.73,8734.0
2021-05-19 10:00:00,219.94,220.69,219.02,219.21,14083.0,219.94,220.69,219.02,219.21,14083.0
2021-05-19 10:05:00,219.08,221.2,219.08,221.1,18800.0,219.08,221.2,219.08,221.1,18800.0
2021-05-19 10:10:00,221.02,221.52,220.22,221.15,29349.0,221.02,221.52,220.22,221.15,29349.0
2021-05-19 10:15:00,220.91,221.4,220.19,221.4,7667.0,220.91,221.4,220.19,221.4,7667.0
2021-05-19 10:20:00,221.26,222.29,220.87,221.91,14767.0,221.26,222.29,220.87,221.91,14767.0
2021-05-19 10:25:00,221.9,222.56,221.53,222.03,33508.0,221.9,222.56,221.53,222.03,33508.0
2021-05-19 10:30:00,222.04,222.67,221.71,222.04,15083.0,222.04,222.67,221.71,222.04,15083.0
2021-05-19 10:35:00,221.86,222.02,221.37,221.43,9675.0,221.86,222.02,221.37,221.43,9675.0
2021-05-19 10:40:00,221.44,222.58,221.32,222.58,7551.0,221.44,222.58,221.32,222.58,7551.0
2021-05-19 10:45:00,222.75,223.5,222.55,222.88,23717.0,222.75,223.5,222.55,222.88,23717.0
2021-05-19 10:50:00,222.76,223.35,222.6,223.34,11342.0,222.76,223.35,222.6,223.34,11342.0
2021-05-19 10:55:00,223.49,223.56,222.82,222.82,11439.0,223.49,223.56,222.82,222.82,11439.0
2021-05-19 11:00:00,222.55,222.9,221.81,222.0,10337.0,222.55,222.9,221.81,222.0,10337.0
2021-05-19 11:05:00,221.97,223.37,221.57,223.0,8415.0,221.97,223.37,221.57,223.0,8415.0
2021-05-19 11:10:00,223.06,223.13,222.57,222.72,7328.0,223.06,223.13,222.57,222.72,7328.0
2021-05-19 11:15:00,222.92,222.92,222.32,222.57,5836.0,222.92,222.92,222.32,222.57,5836.0
2021-05-19 11:20:00,222.77,223.39,222.77,223.03,8183.0,222.77,223.39,222.77,223.03,8183.0
2021-05-19 11:25:00,223.02,223.08,222.65,223.08,4640.0,223.02,223.08,222.65,223.08,4640.0
2021-05-19 11:30:00,223.08,223.08,222.36,222.71,4796.0,223.08,223.08,222.36,222.71,4796.0
2021-05-19 11:35:00,222.92,223.38,222.74,223.31,8184.0,222.92,223.38,222.74,223.31,8184.0
2021-05-19 11:40:00,223.34,223.35,222.87,223.06,3300.0,223.34,223.35,222.87,223.06,3300.0
2021-05-19 11:45:00,223.1,223.15,222.64,222.73,5163.0,223.1,223.15,222.64,222.73,5163.0
2021-05-19 11:50:00,222.57,222.73,222.43,222.45,2695.0,222.57,222.73,222.43,222.45,2695.0
2021-05-19 11:55:00,222.47,223.2,222.46,222.99,2900.0,222.47,223.2,222.46,222.99,2900.0
2021-05-19 12:00:00,223.02,223.21,222.73,222.9,5796.0,223.02,223.21,222.73,222.9,5796.0
2021-05-19 12:05:00,223.12,223.34,223.0,223.19,10272.0,223.12,223.34,223.0,223.19,10272.0
2021-05-19 12:10:00,223.19,224.42,223.18,224.37,9796.0,223.19,224.42,223.18,224.37,9796.0
2021-05-19 12:15:00,224.4,224.61,224.3,224.47,3629.0,224.4,224.61,224.3,224.47,3629.0
2021-05-19 12:20:00,224.51,224.59,224.05,224.34,8687.0,224.51,224.59,224.05,224.34,8687.0
2021-05-19 12:25:00,224.31,224.4,224.12,224.23,3943.0,224.31,224.4,224.12,224.23,3943.0
2021-05-19 12:30:00,224.19,224.36,223.71,223.88,7749.0,224.19,224.36,223.71,223.88,7749.0
2021-05-19 12:35:00,223.89,224.0,223.64,223.64,2839.0,223.89,224.0,223.64,223.64,2839.0
2021-05-19 12:40:00,223.76,224.17,223.73,223.73,16270.0,223.76,224.17,223.73,223.73,16270.0
2021-05-19 12:45:00,223.87,223.91,223.65,223.79,2400.0,223.87,223.91,223.65,223.79,2400.0
2021-05-19 12:50:00,223.77,223.83,223.56,223.83,2500.0,223.77,223.83,223.56,223.83,2500.0
2021-05-19 12:55:00,223.92,223.94,223.4,223.52,3300.0,223.92,223.94,223.4,223.52,3300.0
2021-05-19 13:00:00,223.62,224.0,223.52,223.82,5300.0,223.62,224.0,223.52,223.82,5300.0
2021-05-19 13:05:00,223.9,224.33,223.9,224.06,2600.0,223.9,224.33,223.9,224.06,2600.0
2021-05-19 13:10:00,224.23,224.4,224.21,224.21,3274.0,224.23,224.4,224.21,224.21,3274.0
2021-05-19 13:15:00,224.23,224.59,224.09,224.09,6200.0,224.23,224.59,224.09,224.09,6200.0
2021-05-19 13:20:00,224.21,224.3,224.03,224.16,3016.0,224.21,224.3,224.03,224.16,3016.0
2021-05-19 13:25:00,224.08,224.32,223.93,224.26,3120.0,224.08,224.32,223.93,224.26,3120.0
2021-05-19 13:30:00,224.33,224.33,223.52,223.53,3311.0,224.33,224.33,223.52,223.53,3311.0
2021-05-19 13:35:00,223.55,224.08,223.5,223.72,6342.0,223.55,224.08,223.5,223.72,6342.0
2021-05-19 13:40:00,223.76,223.86,223.5,223.69,5475.0,223.76,223.86,223.5,223.69,5475.0
2021-05-19 13:45:00,223.88,223.88,223.62,223.88,2820.0,223.88,223.88,223.62,223.88,2820.0
2021-05-19 13:50:00,223.89,224.12,223.72,223.97,7089.0,223.89,224.12,223.72,223.97,7089.0
2021-05-19 13:55:00,223.98,224.04,223.78,223.98,5700.0,223.98,224.04,223.78,223.98,5700.0
2021-05-19 14:00:00,223.9,224.38,223.08,223.3,6000.0,223.9,224.38,223.08,223.3,6000.0
2021-05-19 14:05:00,223.32,223.59,222.75,223.55,9138.0,223.32,223.59,222.75,223.55,9138.0
2021-05-19 14:10:00,223.33,223.7,222.99,223.7,5438.0,223.33,223.7,222.99,223.7,5438.0
2021-05-19 14:15:00,223.57,223.64,223.0,223.22,6837.0,223.57,223.64,223.0,223.22,6837.0
2021-05-19 14:20:00,223.36,225.52,223.36,224.94,64956.0,223.36,225.52,223.36,224.94,64956.0
2021-05-19 14:25:00,224.85,225.13,224.61,224.89,9360.0,224.85,225.13,224.61,224.89,9360.0
2021-05-19 14:30:00,224.8,225.11,224.44,224.89,34878.0,224.8,225.11,224.44,224.89,34878.0
2021-05-19 14:35:00,224.85,225.1,224.12,224.12,6010.0,224.85,225.1,224.12,224.12,6010.0
2021-05-19 14:40:00,224.24,224.69,224.02,224.34,18500.0,224.24,224.69,224.02,224.34,18500.0
2021-05-19 14:45:00,224.46,224.84,223.7,223.94,9003.0,224.46,224.84,223.7,223.94,9003.0
2021-05-19 14:50:00,224.06,224.37,223.76,224.07,5622.0,224.06,224.37,223.76,224.07,5622.0
2021-05-19 14:55:00,224.07,224.64,223.67,223.95,4700.0,224.07,224.64,223.67,223.95,4700.0
2021-05-19 15:00:00,224.09,224.27,223.66,224.01,7604.0,224.09,224.27,223.66,224.01,7604.0
2021-05-19 15:05:00,223.98,224.54,223.89,224.21,5545.0,223.98,224.54,223.89,224.21,5545.0
2021-05-19 15:10:00,224.12,224.69,224.04,224.62,8326.0,224.12,224.69,224.04,224.62,8326.0
2021-05-19 15:15:00,224.54,224.63,224.29,224.59,7081.0,224.54,224.63,224.29,224.59,7081.0
2021-05-19 15:20:00,224.59,225.12,224.43,225.05,8175.0,224.59,225.12,224.43,225.05,8175.0
2021-05-19 15:25:00,225.0,225.57,224.94,225.37,9427.0,225.0,225.57,224.94,225.37,9427.0
2021-05-19 15:30:00,225.37,225.38,224.7,225.04,27475.0,225.37,225.38,224.7,225.04,27475.0
2021-05-19 15:35:00,225.01,225.4,224.84,225.12,21023.0,225.01,225.4,224.84,225.12,21023.0
2021-05-19 15:40:00,225.06,225.2,224.79,224.92,12314.0,225.06,225.2,224.79,224.92,12314.0
2021-05-19 15:45:00,224.89,224.93,224.4,224.49,31037.0,224.89,224.93,224.4,224.49,31037.0
2021-05-19 15:50:00,224.69,225.51,224.63,225.23,36641.0,224.69,225.51,224.63,225.23,36641.0
2021-05-19 15:55:00,225.28,226.11,224.95,226.11,66762.0,225.28,226.11,224.95,226.11,66762.0
2021-05-20 09:30:00,229.35,231.85,226.28,230.45,35184.0,229.35,231.85,226.28,230.45,35184.0
2021-05-20 09:35:00,230.8,231.0,229.15,230.56,16325.0,230.8,231.0,229.15,230.56,16325.0
2021-05-20 09:40:00,230.56,231.58,230.06,231.55,16211.0,230.56,231.58,230.06,231.55,16211.0
2021-05-20 09:45:00,231.5,232.22,231.29,232.0,30290.0,231.5,232.22,231.29,232.0,30290.0
2021-05-20 09:50:00,232.09,232.8,231.79,232.0,14676.0,232.09,232.8,231.79,232.0,14676.0
2021-05-20 09:55:00,231.93,232.68,231.8,232.2,16031.0,231.93,232.68,231.8,232.2,16031.0
2021-05-20 10:00:00,232.33,233.85,232.33,232.9,64523.0,232.33,233.85,232.33,232.9,64523.0
2021-05-20 10:05:00,232.9,233.61,232.88,233.08,19860.0,232.9,233.61,232.88,233.08,19860.0
2021-05-20 10:10:00,233.15,234.26,232.88,234.16,24924.0,233.15,234.26,232.88,234.16,24924.0
2021-05-20 10:15:00,234.17,234.99,234.17,234.7,27731.0,234.17,234.99,234.17,234.7,27731.0
2021-05-20 10:20:00,234.7,234.7,234.05,234.06,17040.0,234.7,234.7,234.05,234.06,17040.0
2021-05-20 10:25:00,234.15,234.87,234.1,234.52,20531.0,234.15,234.87,234.1,234.52,20531.0
2021-05-20 10:30:00,234.6,234.84,234.35,234.58,17607.0,234.6,234.84,234.35,234.58,17607.0
2021-05-20 10:35:00,234.58,234.74,234.13,234.17,34388.0,234.58,234.74,234.13,234.17,34388.0
2021-05-20 10:40:00,234.3,235.2,234.07,235.19,19328.0,234.3,235.2,234.07,235.19,19328.0
2021-05-20 10:45:00,235.12,235.59,234.69,235.16,22335.0,235.12,235.59,234.69,235.16,22335.0
2021-05-20 10:50:00,235.21,235.37,234.7,235.37,22076.0,235.21,235.37,234.7,235.37,22076.0
2021-05-20 10:55:00,235.18,235.39,234.81,234.95,18983.0,235.18,235.39,234.81,234.95,18983.0
2021-05-20 11:00:00,235.01,235.42,234.93,235.11,14183.0,235.01,235.42,234.93,235.11,14183.0
2021-05-20 11:05:00,235.18,235.27,234.7,234.99,21567.0,235.18,235.27,234.7,234.99,21567.0
2021-05-20 11:10:00,235.0,235.48,234.92,235.39,24173.0,235.0,235.48,234.92,235.39,24173.0
2021-05-20 11:15:00,235.42,235.46,235.19,235.34,12057.0,235.42,235.46,235.19,235.34,12057.0
2021-05-20 11:20:00,235.5,235.65,235.21,235.31,11859.0,235.5,235.65,235.21,235.31,11859.0
2021-05-20 11:25:00,235.26,235.76,235.07,235.26,14024.0,235.26,235.76,235.07,235.26,14024.0
2021-05-20 11:30:00,235.31,235.38,235.06,235.23,12701.0,235.31,235.38,235.06,235.23,12701.0
2021-05-20 11:35:00,235.24,235.57,235.17,235.31,9187.0,235.24,235.57,235.17,235.31,9187.0
2021-05-20 11:40:00,235.44,235.69,235.4,235.58,8576.0,235.44,235.69,235.4,235.58,8576.0
2021-05-20 11:45:00,235.51,235.75,235.47,235.75,4083.0,235.51,235.75,235.47,235.75,4083.0
2021-05-20 11:50:00,235.8,236.07,235.62,235.73,11395.0,235.8,236.07,235.62,235.73,11395.0
2021-05-20 11:55:00,235.57,235.64,235.26,235.63,15273.0,235.57,235.64,235.26,235.63,15273.0
2021-05-20 12:00:00,235.58,235.6,235.12,235.48,36677.0,235.58,235.6,235.12,235.48,36677.0
2021-05-20 12:05:00,235.43,235.5,235.19,235.27,8678.0,235.43,235.5,235.19,235.27,8678.0
2021-05-20 12:10:00,235.3,235.54,235.11,235.11,22421.0,235.3,235.54,235.11,235.11,22421.0
2021-05-20 12:15:00,234.97,235.5,234.89,235.36,47477.0,234.97,235.5,234.89,235.36,47477.0
2021-05-20 12:20:00,235.25,235.43,235.05,235.37,3247.0,235.25,235.43,235.05,235.37,3247.0
2021-05-20 12:25:00,235.4,235.47,235.15,235.37,3638.0,235.4,235.47,235.15,235.37,3638.0
2021-05-20 12:30:00,235.39,235.41,234.93,234.93,3132.0,235.39,235.41,234.93,234.93,3132.0
2021-05-20 12:35:00,235.03,235.14,234.74,234.74,12366.0,235.03,235.14,234.74,234.74,12366.0
2021-05-20 12:40:00,234.83,235.28,234.82,235.05,7045.0,234.83,235.28,234.82,235.05,7045.0
2021-05-20 12:45:00,235.01,235.2,234.88,235.07,4315.0,235.01,235.2,234.88,235.07,4315.0
2021-05-20 12:50:00,235.06,235.24,234.84,235.12,3200.0,235.06,235.24,234.84,235.12,3200.0
2021-05-20 12:55:00,235.07,235.27,234.98,235.27,3246.0,235.07,235.27,234.98,235.27,3246.0
2021-05-20 13:00:00,235.2,235.44,235.1,235.36,5372.0,235.2,235.44,235.1,235.36,5372.0
2021-05-20 13:05:00,235.39,235.44,235.16,235.24,5013.0,235.39,235.44,235.16,235.24,5013.0
2021-05-20 13:10:00,235.27,235.39,235.12,235.16,9430.0,235.27,235.39,235.12,235.16,9430.0
2021-05-20 13:15:00,235.2,235.42,235.11,235.37,11983.0,235.2,235.42,235.11,235.37,11983.0
2021-05-20 13:20:00,235.34,235.56,235.34,235.53,6300.0,235.34,235.56,235.34,235.53,6300.0
2021-05-20 13:25:00,235.57,235.77,235.5,235.55,8916.0,235.57,235.77,235.5,235.55,8916.0
2021-05-20 13:30:00,235.52,235.85,235.47,235.78,6856.0,235.52,235.85,235.47,235.78,6856.0
2021-05-20 13:35:00,235.74,235.74,235.34,235.51,14014.0,235.74,235.74,235.34,235.51,14014.0
2021-05-20 13:40:00,235.56,235.77,235.56,235.57,9264.0,235.56,235.77,235.56,235.57,9264.0
2021-05-20 13:45:00,235.53,235.6,235.45,235.5,6163.0,235.53,235.6,235.45,235.5,6163.0
2021-05-20 13:50:00,235.54,235.56,234.43,234.5,11720.0,235.54,235.56,234.43,234.5,11720.0
2021-05-20 13:55:00,234.42,234.61,234.37,234.42,7936.0,234.42,234.61,234.37,234.42,7936.0
2021-05-20 14:00:00,234.43,234.6,234.35,234.4,5408.0,234.43,234.6,234.35,234.4,5408.0
2021-05-20 14:05:00,234.42,234.42,233.94,233.95,4040.0,234.42,234.42,233.94,233.95,4040.0
2021-05-20 14:10:00,233.96,234.21,233.74,233.9,11801.0,233.96,234.21,233.74,233.9,11801.0
2021-05-20 14:15:00,233.9,234.02,233.85,233.97,12495.0,233.9,234.02,233.85,233.97,12495.0
2021-05-20 14:20:00,233.96,234.13,233.91,233.91,4470.0,233.96,234.13,233.91,233.91,4470.0
2021-05-20 14:25:00,233.95,233.96,233.72,233.89,5602.0,233.95,233.96,233.72,233.89,5602.0
2021-05-20 14:30:00,233.94,234.05,233.61,233.83,16019.0,233.94,234.05,233.61,233.83,16019.0
2021-05-20 14:35:00,233.83,234.0,233.78,233.89,7707.0,233.83,234.0,233.78,233.89,7707.0
2021-05-20 14:40:00,233.88,234.02,233.07,233.27,16660.0,233.88,234.02,233.07,233.27,16660.0
2021-05-20 14:45:00,233.24,233.24,232.88,233.14,7005.0,233.24,233.24,232.88,233.14,7005.0
2021-05-20 14:50:00,233.12,233.45,232.98,233.45,5255.0,233.12,233.45,232.98,233.45,5255.0
2021-05-20 14:55:00,233.47,233.69,233.36,233.64,3435.0,233.47,233.69,233.36,233.64,3435.0
2021-05-20 15:00:00,233.6,233.62,233.33,233.53,4741.0,233.6,233.62,233.33,233.53,4741.0
2021-05-20 15:05:00,233.44,233.52,233.28,233.34,2793.0,233.44,233.52,233.28,233.34,2793.0
2021-05-20 15:10:00,233.4,233.59,233.37,233.59,21924.0,233.4,233.59,233.37,233.59,21924.0
2021-05-20 15:15:00,233.63,233.77,233.39,233.62,14743.0,233.63,233.77,233.39,233.62,14743.0
2021-05-20 15:20:00,233.61,233.65,233.45,233.65,7532.0,233.61,233.65,233.45,233.65,7532.0
2021-05-20 15:25:00,233.68,234.32,233.67,234.31,5052.0,233.68,234.32,233.67,234.31,5052.0
2021-05-20 15:30:00,234.37,234.69,234.34,234.34,13166.0,234.37,234.69,234.34,234.34,13166.0
2021-05-20 15:35:00,234.26,234.6,233.93,234.07,10910.0,234.26,234.6,233.93,234.07,10910.0
2021-05-20 15:40:00,234.07,234.07,233.69,233.89,14624.0,234.07,234.07,233.69,233.89,14624.0
2021-05-20 15:45:00,233.93,234.34,233.93,234.13,16770.0,233.93,234.34,233.93,234.13,16770.0
2021-05-20 15:50:00,234.12,234.63,233.75,234.58,30109.0,234.12,234.63,233.75,234.58,30109.0
2021-05-20 15:55:00,234.58,234.58,233.4,233.54,65240.0,234.58,234.58,233.4,233.54,65240.0
2021-05-21 09:30:00,235.1,235.8,234.14,235.23,48464.0,235.1,235.8,234.14,235.23,48464.0
2021-05-21 09:35:00,235.47,235.97,234.74,234.99,31504.0,235.47,235.97,234.74,234.99,31504.0
2021-05-21 09:40:00,234.99,235.99,234.75,234.96,16665.0,234.99,235.99,234.75,234.96,16665.0
2021-05-21 09:45:00,234.95,235.18,234.53,234.73,29639.0,234.95,235.18,234.53,234.73,29639.0
2021-05-21 09:50:00,234.79,235.94,234.78,235.89,14158.0,234.79,235.94,234.78,235.89,14158.0
2021-05-21 09:55:00,235.89,236.21,235.5,236.08,9820.0,235.89,236.21,235.5,236.08,9820.0
2021-05-21 10:00:00,236.34,236.92,235.97,236.1,8149.0,236.34,236.92,235.97,236.1,8149.0
2021-05-21 10:05:00,236.25,236.25,234.69,235.39,9293.0,236.25,236.25,234.69,235.39,9293.0
2021-05-21 10:10:00,235.41,235.59,235.12,235.51,6893.0,235.41,235.59,235.12,235.51,6893.0
2021-05-21 10:15:00,235.28,235.48,234.04,234.11,8235.0,235.28,235.48,234.04,234.11,8235.0
2021-05-21 10:20:00,234.35,235.11,234.31,235.09,11979.0,234.35,235.11,234.31,235.09,11979.0
2021-05-21 10:25:00,235.18,235.31,234.49,234.5,3855.0,235.18,235.31,234.49,234.5,3855.0
2021-05-21 10:30:00,234.42,234.98,234.42,234.57,9480.0,234.42,234.98,234.42,234.57,9480.0
2021-05-21 10:35:00,234.57,234.67,233.25,233.42,12098.0,234.57,234.67,233.25,233.42,12098.0
2021-05-21 10:40:00,233.43,233.45,233.03,233.19,8609.0,233.43,233.45,233.03,233.19,8609.0
2021-05-21 10:45:00,233.19,233.45,232.43,232.89,10630.0,233.19,233.45,232.43,232.89,10630.0
2021-05-21 10:50:00,232.81,233.09,232.74,232.81,5228.0,232.81,233.09,232.74,232.81,5228.0
2021-05-21 10:55:00,232.72,233.79,232.69,233.59,6206.0,232.72,233.79,232.69,233.59,6206.0
2021-05-21 11:00:00,233.6,233.68,233.11,233.2,3853.0,233.6,233.68,233.11,233.2,3853.0
2021-05-21 11:05:00,233.36,233.66,233.17,233.59,5825.0,233.36,233.66,233.17,233.59,5825.0
2021-05-21 11:10:00,233.59,233.6,233.1,233.38,5143.0,233.59,233.6,233.1,233.38,5143.0
2021-05-21 11:15:00,233.36,233.36,232.72,232.99,6679.0,233.36,233.36,232.72,232.99,6679.0
2021-05-21 11:20:00,233.08,233.25,232.77,232.79,8407.0,233.08,233.25,232.77,232.79,8407.0
2021-05-21 11:25:00,232.85,232.99,231.93,231.93,4905.0,232.85,232.99,231.93,231.93,4905.0
2021-05-21 11:30:00,232.04,232.89,232.01,232.79,3939.0,232.04,232.89,232.01,232.79,3939.0
2021-05-21 11:35:00,232.64,232.68,232.25,232.48,3785.0,232.64,232.68,232.25,232.48,3785.0
2021-05-21 11:40:00,232.63,232.88,232.5,232.57,4696.0,232.63,232.88,232.5,232.57,4696.0
2021-05-21 11:45:00,232.75,233.06,232.65,232.69,4301.0,232.75,233.06,232.65,232.69,4301.0
2021-05-21 11:50:00,232.59,232.97,232.56,232.66,4116.0,232.59,232.97,232.56,232.66,4116.0
2021-05-21 11:55:00,232.53,232.53,231.96,232.32,7944.0,232.53,232.53,231.96,232.32,7944.0
2021-05-21 12:00:00,232.18,232.33,231.9,232.02,8422.0,232.18,232.33,231.9,232.02,8422.0
2021-05-21 12:05:00,231.99,232.2,231.28,231.62,5563.0,231.99,232.2,231.28,231.62,5563.0
2021-05-21 12:10:00,231.47,231.84,231.19,231.84,8919.0,231.47,231.84,231.19,231.84,8919.0
2021-05-21 12:15:00,231.79,232.25,231.79,232.12,7140.0,231.79,232.25,231.79,232.12,7140.0
2021-05-21 12:20:00,232.18,232.44,232.05,232.1,8195.0,232.18,232.44,232.05,232.1,8195.0
2021-05-21 12:25:00,232.14,232.3,231.95,232.3,4776.0,232.14,232.3,231.95,232.3,4776.0
2021-05-21 12:30:00,232.37,232.53,232.25,232.34,7232.0,232.37,232.53,232.25,232.34,7232.0
2021-05-21 12:35:00,232.22,232.42,232.11,232.31,7174.0,232.22,232.42,232.11,232.31,7174.0
2021-05-21 12:40:00,232.44,232.55,232.08,232.37,5245.0,232.44,232.55,232.08,232.37,5245.0
2021-05-21 12:45:00,232.31,232.32,232.01,232.27,3191.0,232.31,232.32,232.01,232.27,3191.0
2021-05-21 12:50:00,232.33,232.4,231.79,231.88,6399.0,232.33,232.4,231.79,231.88,6399.0
2021-05-21 12:55:00,231.99,232.42,231.79,232.35,6432.0,231.99,232.42,231.79,232.35,6432.0
2021-05-21 13:00:00,232.31,232.34,232.03,232.19,7217.0,232.31,232.34,232.03,232.19,7217.0
2021-05-21 13:05:00,232.22,232.38,232.08,232.29,3059.0,232.22,232.38,232.08,232.29,3059.0
2021-05-21 13:10:00,232.32,232.59,232.32,232.38,3600.0,232.32,232.59,232.32,232.38,3600.0
2021-05-21 13:15:00,232.36,232.36,231.99,232.22,4604.0,232.36,232.36,231.99,232.22,4604.0
2021-05-21 13:20:00,232.22,232.68,232.22,232.5,4081.0,232.22,232.68,232.22,232.5,4081.0
2021-05-21 13:25:00,232.49,232.99,232.48,232.96,3400.0,232.49,232.99,232.48,232.96,3400.0
2021-05-21 13:30:00,232.94,233.25,232.93,233.15,4743.0,232.94,233.25,232.93,233.15,4743.0
2021-05-21 13:35:00,233.1,233.23,232.97,233.02,3691.0,233.1,233.23,232.97,233.02,3691.0
2021-05-21 13:40:00,232.94,233.13,232.91,233.02,3767.0,232.94,233.13,232.91,233.02,3767.0
2021-05-21 13:45:00,233.05,233.05,232.9,233.05,2300.0,233.05,233.05,232.9,233.05,2300.0
2021-05-21 13:50:00,233.02,233.21,232.95,232.95,2472.0,233.02,233.21,232.95,232.95,2472.0
2021-05-21 13:55:00,232.88,233.01,232.79,232.86,4115.0,232.88,233.01,232.79,232.86,4115.0
2021-05-21 14:00:00,232.99,232.99,232.5,232.51,3780.0,232.99,232.99,232.5,232.51,3780.0
2021-05-21 14:05:00,232.6,232.84,232.45,232.73,4193.0,232.6,232.84,232.45,232.73,4193.0
2021-05-21 14:10:00,232.69,232.73,232.47,232.72,2698.0,232.69,232.73,232.47,232.72,2698.0
2021-05-21 14:15:00,232.63,232.88,232.45,232.51,5590.0,232.63,232.88,232.45,232.51,5590.0
2021-05-21 14:20:00,232.48,232.69,232.43,232.61,2508.0,232.48,232.69,232.43,232.61,2508.0
2021-05-21 14:25:00,232.68,232.68,231.79,231.89,8001.0,232.68,232.68,231.79,231.89,8001.0
2021-05-21 14:30:00,231.79,232.07,231.67,232.03,5754.0,231.79,232.07,231.67,232.03,5754.0
2021-05-21 14:35:00,232.11,232.14,231.59,231.61,5060.0,232.11,232.14,231.59,231.61,5060.0
2021-05-21 14:40:00,231.7,232.03,231.66,232.0,4524.0,231.7,232.03,231.66,232.0,4524.0
2021-05-21 14:45:00,231.99,232.05,231.88,231.91,2651.0,231.99,232.05,231.88,231.91,2651.0
2021-05-21 14:50:00,231.88,232.12,231.81,231.94,4101.0,231.88,232.12,231.81,231.94,4101.0
2021-05-21 14:55:00,231.94,232.16,231.94,232.15,3150.0,231.94,232.16,231.94,232.15,3150.0
2021-05-21 15:00:00,232.09,232.16,231.86,231.89,4076.0,232.09,232.16,231.86,231.89,4076.0
2021-05-21 15:05:00,231.87,231.99,231.79,231.84,4284.0,231.87,231.99,231.79,231.84,4284.0
2021-05-21 15:10:00,231.91,232.3,231.79,232.21,4850.0,231.91,232.3,231.79,232.21,4850.0
2021-05-21 15:15:00,232.17,232.41,232.1,232.12,5367.0,232.17,232.41,232.1,232.12,5367.0
2021-05-21 15:20:00,232.1,232.5,232.1,232.38,4817.0,232.1,232.5,232.1,232.38,4817.0
2021-05-21 15:25:00,232.41,232.46,232.17,232.21,6427.0,232.41,232.46,232.17,232.21,6427.0
2021-05-21 15:30:00,232.18,232.21,231.98,232.05,5407.0,232.18,232.21,231.98,232.05,5407.0
2021-05-21 15:35:00,232.15,232.5,232.1,232.3,5768.0,232.15,232.5,232.1,232.3,5768.0
2021-05-21 15:40:00,232.22,232.32,231.94,231.95,6810.0,232.22,232.32,231.94,231.95,6810.0
2021-05-21 15:45:00,231.94,232.03,231.7,231.91,12223.0,231.94,232.03,231.7,231.91,12223.0
2021-05-21 15:50:00,231.81,232.2,231.64,231.75,25162.0,231.81,232.2,231.64,231.75,25162.0
2021-05-21 15:55:00,231.82,231.85,231.31,231.42,52833.0,231.82,231.85,231.31,231.42,52833.0
2021-05-24 09:30:00,235.63,235.63,233.51,234.62,20105.0,235.63,235.63,233.51,234.62,20105.0
2021-05-24 09:35:00,234.44,235.92,234.05,235.62,5852.0,234.44,235.92,234.05,235.62,5852.0
2021-05-24 09:40:00,235.74,236.79,235.59,236.4,12583.0,235.74,236.79,235.59,236.4,12583.0
2021-05-24 09:45:00,236.62,237.0,235.33,235.4,19803.0,236.62,237.0,235.33,235.4,19803.0
2021-05-24 09:50:00,235.29,235.7,234.59,234.59,9188.0,235.29,235.7,234.59,234.59,9188.0
2021-05-24 09:55:00,234.78,235.11,234.36,234.72,4260.0,234.78,235.11,234.36,234.72,4260.0
2021-05-24 10:00:00,235.01,235.01,234.14,234.41,6141.0,235.01,235.01,234.14,234.41,6141.0
2021-05-24 10:05:00,234.24,234.44,233.83,233.84,2209.0,234.24,234.44,233.83,233.84,2209.0
2021-05-24 10:10:00,234.3,234.99,234.13,234.88,4725.0,234.3,234.99,234.13,234.88,4725.0
2021-05-24 10:15:00,234.52,235.37,234.51,234.56,1900.0,234.52,235.37,234.51,234.56,1900.0
2021-05-24 10:20:00,234.75,235.05,234.07,234.24,4817.0,234.75,235.05,234.07,234.24,4817.0
2021-05-24 10:25:00,234.26,234.26,233.68,234.12,10840.0,234.26,234.26,233.68,234.12,10840.0
2021-05-24 10:30:00,234.15,234.56,233.78,234.41,6149.0,234.15,234.56,233.78,234.41,6149.0
2021-05-24 10:35:00,234.31,234.85,234.16,234.81,2969.0,234.31,234.85,234.16,234.81,2969.0
2021-05-24 10:40:00,234.91,235.13,234.77,234.98,8418.0,234.91,235.13,234.77,234.98,8418.0
2021-05-24 10:45:00,235.07,235.07,234.42,234.42,2640.0,235.07,235.07,234.42,234.42,2640.0
2021-05-24 10:50:00,234.28,234.95,234.12,234.95,3255.0,234.28,234.95,234.12,234.95,3255.0
2021-05-24 10:55:00,234.66,235.05,234.17,234.17,2274.0,234.66,235.05,234.17,234.17,2274.0
2021-05-24 11:00:00,234.24,234.81,234.17,234.81,2400.0,234.24,234.81,234.17,234.81,2400.0
2021-05-24 11:05:00,234.82,234.93,234.66,234.93,1600.0,234.82,234.93,234.66,234.93,1600.0
2021-05-24 11:10:00,234.76,235.18,234.57,235.18,4924.0,234.76,235.18,234.57,235.18,4924.0
2021-05-24 11:15:00,235.05,235.07,234.82,234.94,2130.0,235.05,235.07,234.82,234.94,2130.0
2021-05-24 11:20:00,234.95,234.95,234.31,234.43,3576.0,234.95,234.95,234.31,234.43,3576.0
2021-05-24 11:25:00,234.36,234.57,234.18,234.26,4270.0,234.36,234.57,234.18,234.26,4270.0
2021-05-24 11:30:00,234.36,234.49,234.23,234.3,3231.0,234.36,234.49,234.23,234.3,3231.0
2021-05-24 11:35:00,234.25,234.42,234.2,234.26,2811.0,234.25,234.42,234.2,234.26,2811.0
2021-05-24 11:40:00,234.18,234.54,234.18,234.47,1808.0,234.18,234.54,234.18,234.47,1808.0
2021-05-24 11:45:00,234.44,234.67,234.36,234.67,1680.0,234.44,234.67,234.36,234.67,1680.0
2021-05-24 11:50:00,234.64,234.74,234.26,234.74,5856.0,234.64,234.74,234.26,234.74,5856.0
2021-05-24 11:55:00,234.79,234.85,234.65,234.73,700.0,234.79,234.85,234.65,234.73,700.0
2021-05-24 12:00:00,234.71,234.96,234.65,234.87,3205.0,234.71,234.96,234.65,234.87,3205.0
2021-05-24 12:05:00,234.8,234.88,234.55,234.82,5400.0,234.8,234.88,234.55,234.82,5400.0
2021-05-24 12:10:00,234.82,234.83,234.58,234.68,10025.0,234.82,234.83,234.58,234.68,10025.0
2021-05-24 12:15:00,234.66,234.93,234.6,234.76,4709.0,234.66,234.93,234.6,234.76,4709.0
2021-05-24 12:20:00,234.75,234.87,234.58,234.58,10755.0,234.75,234.87,234.58,234.58,10755.0
2021-05-24 12:25:00,234.56,234.64,234.43,234.62,4304.0,234.56,234.64,234.43,234.62,4304.0
2021-05-24 12:30:00,234.68,234.85,234.62,234.62,1200.0,234.68,234.85,234.62,234.62,1200.0
2021-05-24 12:35:00,234.56,234.56,234.16,234.17,1200.0,234.56,234.56,234.16,234.17,1200.0
2021-05-24 12:40:00,234.18,234.33,233.82,234.08,11755.0,234.18,234.33,233.82,234.08,11755.0
2021-05-24 12:45:00,234.23,234.53,234.1,234.48,3448.0,234.23,234.53,234.1,234.48,3448.0
2021-05-24 12:50:00,234.4,234.4,233.8,233.8,14378.0,234.4,234.4,233.8,233.8,14378.0
2021-05-24 12:55:00,233.75,233.81,233.36,233.66,2645.0,233.75,233.81,233.36,233.66,2645.0
2021-05-24 13:00:00,233.82,234.07,233.82,233.93,2586.0,233.82,234.07,233.82,233.93,2586.0
2021-05-24 13:05:00,233.83,233.95,233.62,233.62,6814.0,233.83,233.95,233.62,233.62,6814.0
2021-05-24 13:10:00,233.72,233.72,233.43,233.47,3406.0,233.72,233.72,233.43,233.47,3406.0
2021-05-24 13:15:00,233.43,233.99,233.43,233.89,1913.0,233.43,233.99,233.43,233.89,1913.0
2021-05-24 13:20:00,233.88,234.14,233.88,234.08,3200.0,233.88,234.14,233.88,234.08,3200.0
2021-05-24 13:25:00,234.0,234.07,233.64,233.93,7454.0,234.0,234.07,233.64,233.93,7454.0
2021-05-24 13:30:00,233.98,234.03,233.74,233.97,1700.0,233.98,234.03,233.74,233.97,1700.0
2021-05-24 13:35:00,233.97,233.97,233.47,233.61,1444.0,233.97,233.97,233.47,233.61,1444.0
2021-05-24 13:40:00,233.59,233.74,233.44,233.68,4687.0,233.59,233.74,233.44,233.68,4687.0
2021-05-24 13:45:00,233.61,233.69,233.44,233.58,3532.0,233.61,233.69,233.44,233.58,3532.0
2021-05-24 13:50:00,233.55,233.68,233.45,233.64,3032.0,233.55,233.68,233.45,233.64,3032.0
2021-05-24 13:55:00,233.7,233.7,233.25,233.37,5703.0,233.7,233.7,233.25,233.37,5703.0
2021-05-24 14:00:00,233.41,233.48,233.24,233.3,3409.0,233.41,233.48,233.24,233.3,3409.0
2021-05-24 14:05:00,233.65,233.73,233.52,233.73,1441.0,233.65,233.73,233.52,233.73,1441.0
2021-05-24 14:10:00,233.7,233.75,233.51,233.51,6025.0,233.7,233.75,233.51,233.51,6025.0
2021-05-24 14:15:00,233.48,233.58,233.4,233.58,2655.0,233.48,233.58,233.4,233.58,2655.0
2021-05-24 14:20:00,233.51,233.73,233.48,233.6,2137.0,233.51,233.73,233.48,233.6,2137.0
2021-05-24 14:25:00,233.73,233.73,233.62,233.65,4491.0,233.73,233.73,233.62,233.65,4491.0
2021-05-24 14:30:00,233.76,233.78,233.62,233.78,3750.0,233.76,233.78,233.62,233.78,3750.0
2021-05-24 14:35:00,233.82,233.87,233.73,233.78,6462.0,233.82,233.87,233.73,233.78,6462.0
2021-05-24 14:40:00,233.81,233.87,233.65,233.84,6278.0,233.81,233.87,233.65,233.84,6278.0
2021-05-24 14:45:00,233.86,233.93,233.68,233.85,15644.0,233.86,233.93,233.68,233.85,15644.0
2021-05-24 14:50:00,233.86,233.91,233.73,233.77,9772.0,233.86,233.91,233.73,233.77,9772.0
2021-05-24 14:55:00,233.87,233.91,233.75,233.82,4433.0,233.87,233.91,233.75,233.82,4433.0
2021-05-24 15:00:00,233.82,233.92,233.68,233.68,6206.0,233.82,233.92,233.68,233.68,6206.0
2021-05-24 15:05:00,233.67,233.86,233.65,233.85,4990.0,233.67,233.86,233.65,233.85,4990.0
2021-05-24 15:10:00,233.84,233.88,233.7,233.7,11830.0,233.84,233.88,233.7,233.7,11830.0
2021-05-24 15:15:00,233.72,233.87,233.69,233.81,12274.0,233.72,233.87,233.69,233.81,12274.0
2021-05-24 15:20:00,233.79,233.88,233.78,233.8,16546.0,233.79,233.88,233.78,233.8,16546.0
2021-05-24 15:25:00,233.86,233.86,233.47,233.69,14450.0,233.86,233.86,233.47,233.69,14450.0
2021-05-24 15:30:00,233.7,233.86,233.67,233.8,9037.0,233.7,233.86,233.67,233.8,9037.0
2021-05-24 15:35:00,233.8,233.83,233.74,233.81,22147.0,233.8,233.83,233.74,233.81,22147.0
2021-05-24 15:40:00,233.82,234.46,233.71,234.11,36846.0,233.82,234.46,233.71,234.11,36846.0
2021-05-24 15:45:00,234.02,234.08,233.92,234.05,19081.0,234.02,234.08,233.92,234.05,19081.0
2021-05-24 15:50:00,234.01,234.5,233.93,234.47,43434.0,234.01,234.5,233.93,234.47,43434.0
2021-05-24 15:55:00,234.45,234.45,234.01,234.12,35389.0,234.45,234.45,234.01,234.12,35389.0
2021-05-25 09:30:00,236.09,236.5,235.23,235.61,25733.0,236.09,236.5,235.23,235.61,25733.0
2021-05-25 09:35:00,235.52,237.2,235.38,237.2,6063.0,235.52,237.2,235.38,237.2,6063.0
2021-05-25 09:40:00,237.14,237.41,235.43,235.51,10910.0,237.14,237.41,235.43,235.51,10910.0
2021-05-25 09:45:00,235.74,236.6,235.57,236.34,15800.0,235.74,236.6,235.57,236.34,15800.0
2021-05-25 09:50:00,236.51,236.73,234.64,234.73,8387.0,236.51,236.73,234.64,234.73,8387.0
2021-05-25 09:55:00,234.97,235.43,234.82,235.08,3507.0,234.97,235.43,234.82,235.08,3507.0
2021-05-25 10:00:00,235.41,235.74,235.06,235.27,7445.0,235.41,235.74,235.06,235.27,7445.0
2021-05-25 10:05:00,235.2,235.36,234.77,234.77,4064.0,235.2,235.36,234.77,234.77,4064.0
2021-05-25 10:10:00,234.67,235.87,234.56,235.53,3727.0,234.67,235.87,234.56,235.53,3727.0
2021-05-25 10:15:00,235.56,235.56,235.08,235.09,2391.0,235.56,235.56,235.08,235.09,2391.0
2021-05-25 10:20:00,234.86,235.44,234.72,235.28,2583.0,234.86,235.44,234.72,235.28,2583.0
2021-05-25 10:25:00,235.26,235.89,235.17,235.77,11212.0,235.26,235.89,235.17,235.77,11212.0
2021-05-25 10:30:00,235.62,236.1,235.17,235.57,10518.0,235.62,236.1,235.17,235.57,10518.0
2021-05-25 10:35:00,235.56,236.05,235.5,235.94,3308.0,235.56,236.05,235.5,235.94,3308.0
2021-05-25 10:40:00,236.0,236.52,235.75,236.52,4961.0,236.0,236.52,235.75,236.52,4961.0
2021-05-25 10:45:00,236.72,236.9,236.39,236.51,2828.0,236.72,236.9,236.39,236.51,2828.0
2021-05-25 10:50:00,236.56,236.88,236.24,236.78,12981.0,236.56,236.88,236.24,236.78,12981.0
2021-05-25 10:55:00,237.01,237.84,236.93,237.3,12726.0,237.01,237.84,236.93,237.3,12726.0
2021-05-25 11:00:00,237.03,237.03,235.92,235.92,1753.0,237.03,237.03,235.92,235.92,1753.0
2021-05-25 11:05:00,235.78,236.15,235.78,236.11,3877.0,235.78,236.15,235.78,236.11,3877.0
2021-05-25 11:10:00,236.04,236.23,235.74,235.86,4101.0,236.04,236.23,235.74,235.86,4101.0
2021-05-25 11:15:00,235.81,235.81,235.06,235.28,4402.0,235.81,235.81,235.06,235.28,4402.0
2021-05-25 11:20:00,235.26,236.08,235.26,235.93,10292.0,235.26,236.08,235.26,235.93,10292.0
2021-05-25 11:25:00,235.94,236.08,235.0,235.22,3282.0,235.94,236.08,235.0,235.22,3282.0
2021-05-25 11:30:00,235.45,235.87,235.26,235.68,8086.0,235.45,235.87,235.26,235.68,8086.0
2021-05-25 11:35:00,235.95,236.08,235.85,236.03,3037.0,235.95,236.08,235.85,236.03,3037.0
2021-05-25 11:40:00,235.92,235.96,235.46,235.81,3184.0,235.92,235.96,235.46,235.81,3184.0
2021-05-25 11:45:00,235.94,236.06,235.88,235.88,1588.0,235.94,236.06,235.88,235.88,1588.0
2021-05-25 11:50:00,235.92,235.97,235.27,235.65,2340.0,235.92,235.97,235.27,235.65,2340.0
2021-05-25 11:55:00,235.86,236.3,235.86,235.94,2395.0,235.86,236.3,235.86,235.94,2395.0
2021-05-25 12:00:00,236.22,236.23,235.59,235.74,4975.0,236.22,236.23,235.59,235.74,4975.0
2021-05-25 12:05:00,235.77,235.77,235.58,235.69,1300.0,235.77,235.77,235.58,235.69,1300.0
2021-05-25 12:10:00,235.66,235.66,235.39,235.66,2786.0,235.66,235.66,235.39,235.66,2786.0
2021-05-25 12:15:00,235.61,235.68,235.53,235.63,3004.0,235.61,235.68,235.53,235.63,3004.0
2021-05-25 12:20:00,235.7,235.81,235.67,235.68,1602.0,235.7,235.81,235.67,235.68,1602.0
2021-05-25 12:25:00,235.63,235.64,235.4,235.59,3427.0,235.63,235.64,235.4,235.59,3427.0
2021-05-25 12:30:00,235.65,236.44,235.65,236.29,6261.0,235.65,236.44,235.65,236.29,6261.0
2021-05-25 12:35:00,236.16,236.16,235.05,235.57,14276.0,236.16,236.16,235.05,235.57,14276.0
2021-05-25 12:40:00,235.64,235.66,235.13,235.43,21730.0,235.64,235.66,235.13,235.43,21730.0
2021-05-25 12:45:00,235.43,236.37,235.18,235.44,30344.0,235.43,236.37,235.18,235.44,30344.0
2021-05-25 12:50:00,235.4,236.15,235.21,236.15,7653.0,235.4,236.15,235.21,236.15,7653.0
2021-05-25 12:55:00,236.13,236.26,235.77,235.98,24915.0,236.13,236.26,235.77,235.98,24915.0
2021-05-25 13:00:00,235.87,235.87,235.23,235.37,6028.0,235.87,235.87,235.23,235.37,6028.0
2021-05-25 13:05:00,235.3,235.49,235.3,235.49,614.0,235.3,235.49,235.3,235.49,614.0
2021-05-25 13:10:00,235.37,236.41,235.28,236.1,16999.0,235.37,236.41,235.28,236.1,16999.0
2021-05-25 13:15:00,236.11,236.11,235.54,235.79,2885.0,236.11,236.11,235.54,235.79,2885.0
2021-05-25 13:20:00,235.86,236.37,235.86,236.3,3566.0,235.86,236.37,235.86,236.3,3566.0
2021-05-25 13:25:00,236.31,236.31,235.99,236.04,3045.0,236.31,236.31,235.99,236.04,3045.0
2021-05-25 13:30:00,236.03,236.13,235.58,236.05,15500.0,236.03,236.13,235.58,236.05,15500.0
2021-05-25 13:35:00,236.05,236.16,235.01,236.09,25052.0,236.05,236.16,235.01,236.09,25052.0
2021-05-25 13:40:00,236.14,236.14,235.68,235.69,3888.0,236.14,236.14,235.68,235.69,3888.0
2021-05-25 13:45:00,235.83,236.35,235.74,236.22,8019.0,235.83,236.35,235.74,236.22,8019.0
2021-05-25 13:50:00,236.12,236.31,235.85,236.06,11808.0,236.12,236.31,235.85,236.06,11808.0
2021-05-25 13:55:00,236.02,236.25,235.52,236.24,3272.0,236.02,236.25,235.52,236.24,3272.0
2021-05-25 14:00:00,236.2,236.26,235.68,235.74,2610.0,236.2,236.26,235.68,235.74,2610.0
2021-05-25 14:05:00,235.77,236.01,235.7,235.93,3722.0,235.77,236.01,235.7,235.93,3722.0
2021-05-25 14:10:00,235.79,235.87,235.48,235.8,3438.0,235.79,235.87,235.48,235.8,3438.0
2021-05-25 14:15:00,235.76,235.96,235.47,235.76,6881.0,235.76,235.96,235.47,235.76,6881.0
2021-05-25 14:20:00,235.74,235.96,235.67,235.89,3031.0,235.74,235.96,235.67,235.89,3031.0
2021-05-25 14:25:00,235.92,235.92,235.32,235.6,3987.0,235.92,235.92,235.32,235.6,3987.0
2021-05-25 14:30:00,235.64,235.91,235.52,235.52,2440.0,235.64,235.91,235.52,235.52,2440.0
2021-05-25 14:35:00,235.53,235.77,235.44,235.62,2531.0,235.53,235.77,235.44,235.62,2531.0
2021-05-25 14:40:00,235.63,236.03,235.59,235.86,3030.0,235.63,236.03,235.59,235.86,3030.0
2021-05-25 14:45:00,235.84,235.84,235.63,235.71,2787.0,235.84,235.84,235.63,235.71,2787.0
2021-05-25 14:50:00,235.71,235.78,235.35,235.56,3090.0,235.71,235.78,235.35,235.56,3090.0
2021-05-25 14:55:00,235.67,235.93,235.6,235.7,9915.0,235.67,235.93,235.6,235.7,9915.0
2021-05-25 15:00:00,235.73,235.83,235.48,235.5,7177.0,235.73,235.83,235.48,235.5,7177.0
2021-05-25 15:05:00,235.44,235.62,235.43,235.51,5472.0,235.44,235.62,235.43,235.51,5472.0
2021-05-25 15:10:00,235.5,235.83,235.4,235.5,11014.0,235.5,235.83,235.4,235.5,11014.0
2021-05-25 15:15:00,235.55,235.59,235.29,235.47,10123.0,235.55,235.59,235.29,235.47,10123.0
2021-05-25 15:20:00,235.5,236.2,235.5,236.2,6708.0,235.5,236.2,235.5,236.2,6708.0
2021-05-25 15:25:00,236.22,236.4,235.95,236.17,9669.0,236.22,236.4,235.95,236.17,9669.0
2021-05-25 15:30:00,236.21,236.33,235.72,235.94,12932.0,236.21,236.33,235.72,235.94,12932.0
2021-05-25 15:35:00,235.98,236.21,235.7,236.13,10662.0,235.98,236.21,235.7,236.13,10662.0
2021-05-25 15:40:00,236.17,236.51,236.08,236.41,14865.0,236.17,236.51,236.08,236.41,14865.0
2021-05-25 15:45:00,236.4,236.5,235.83,235.86,26664.0,236.4,236.5,235.83,235.86,26664.0
2021-05-25 15:50:00,235.91,236.52,235.89,236.48,44561.0,235.91,236.52,235.89,236.48,44561.0
2021-05-25 15:55:00,236.56,236.72,236.32,236.58,92595.0,236.56,236.72,236.32,236.58,92595.0
2021-05-26 09:30:00,238.1,239.64,237.59,239.51,73924.0,238.1,239.64,237.59,239.51,73924.0
2021-05-26 09:35:00,239.64,240.75,238.52,238.86,47788.0,239.64,240.75,238.52,238.86,47788.0
2021-05-26 09:40:00,239.08,239.18,237.03,237.29,43941.0,239.08,239.18,237.03,237.29,43941.0
2021-05-26 09:45:00,237.29,237.29,236.01,236.41,19323.0,237.29,237.29,236.01,236.41,19323.0
2021-05-26 09:50:00,236.2,236.88,236.2,236.68,18910.0,236.2,236.88,236.2,236.68,18910.0
2021-05-26 09:55:00,236.68,237.81,236.59,236.84,16640.0,236.68,237.81,236.59,236.84,16640.0
2021-05-26 10:00:00,236.81,236.91,234.97,235.28,17654.0,236.81,236.91,234.97,235.28,17654.0
2021-05-26 10:05:00,235.18,236.47,235.17,236.09,15981.0,235.18,236.47,235.17,236.09,15981.0
2021-05-26 10:10:00,236.19,236.33,235.42,235.67,13429.0,236.19,236.33,235.42,235.67,13429.0
2021-05-26 10:15:00,235.87,236.8,235.66,235.87,13415.0,235.87,236.8,235.66,235.87,13415.0
2021-05-26 10:20:00,235.87,236.75,235.79,236.68,5785.0,235.87,236.75,235.79,236.68,5785.0
2021-05-26 10:25:00,236.57,236.8,235.89,236.8,10891.0,236.57,236.8,235.89,236.8,10891.0
2021-05-26 10:30:00,236.87,237.21,236.76,236.76,8144.0,236.87,237.21,236.76,236.76,8144.0
2021-05-26 10:35:00,236.82,236.99,236.61,236.64,12311.0,236.82,236.99,236.61,236.64,12311.0
2021-05-26 10:40:00,236.66,236.74,236.1,236.27,21200.0,236.66,236.74,236.1,236.27,21200.0
2021-05-26 10:45:00,236.27,236.88,236.13,236.59,8265.0,236.27,236.88,236.13,236.59,8265.0
2021-05-26 10:50:00,236.79,236.96,236.32,236.96,7658.0,236.79,236.96,236.32,236.96,7658.0
2021-05-26 10:55:00,236.92,237.03,236.67,236.75,5405.0,236.92,237.03,236.67,236.75,5405.0
2021-05-26 11:00:00,236.64,236.64,236.2,236.26,5193.0,236.64,236.64,236.2,236.26,5193.0
2021-05-26 11:05:00,236.18,236.7,236.18,236.46,6078.0,236.18,236.7,236.18,236.46,6078.0
2021-05-26 11:10:00,236.34,236.84,236.34,236.75,4795.0,236.34,236.84,236.34,236.75,4795.0
2021-05-26 11:15:00,236.84,237.22,236.51,236.79,19914.0,236.84,237.22,236.51,236.79,19914.0
2021-05-26 11:20:00,236.79,237.17,236.78,236.97,5545.0,236.79,237.17,236.78,236.97,5545.0
2021-05-26 11:25:00,237.0,237.07,236.75,236.81,8366.0,237.0,237.07,236.75,236.81,8366.0
2021-05-26 11:30:00,236.84,237.14,236.42,236.49,17488.0,236.84,237.14,236.42,236.49,17488.0
2021-05-26 11:35:00,236.56,236.95,236.44,236.85,15731.0,236.56,236.95,236.44,236.85,15731.0
2021-05-26 11:40:00,236.86,237.01,236.76,237.01,6310.0,236.86,237.01,236.76,237.01,6310.0
2021-05-26 11:45:00,236.88,237.15,236.85,237.12,4800.0,236.88,237.15,236.85,237.12,4800.0
2021-05-26 11:50:00,237.15,237.28,237.1,237.28,1882.0,237.15,237.28,237.1,237.28,1882.0
2021-05-26 11:55:00,237.2,237.48,237.19,237.42,12575.0,237.2,237.48,237.19,237.42,12575.0
2021-05-26 12:00:00,237.4,237.55,237.4,237.47,4336.0,237.4,237.55,237.4,237.47,4336.0
2021-05-26 12:05:00,237.39,237.61,237.3,237.35,8353.0,237.39,237.61,237.3,237.35,8353.0
2021-05-26 12:10:00,237.46,237.46,237.15,237.36,4707.0,237.46,237.46,237.15,237.36,4707.0
2021-05-26 12:15:00,237.29,237.75,237.28,237.55,15847.0,237.29,237.75,237.28,237.55,15847.0
2021-05-26 12:20:00,237.51,237.6,237.07,237.15,13262.0,237.51,237.6,237.07,237.15,13262.0
2021-05-26 12:25:00,237.15,237.27,237.08,237.16,8532.0,237.15,237.27,237.08,237.16,8532.0
2021-05-26 12:30:00,237.22,237.44,237.0,237.24,37246.0,237.22,237.44,237.0,237.24,37246.0
2021-05-26 12:35:00,237.18,237.18,236.9,236.92,2000.0,237.18,237.18,236.9,236.92,2000.0
2021-05-26 12:40:00,236.98,236.98,236.3,236.51,5903.0,236.98,236.98,236.3,236.51,5903.0
2021-05-26 12:45:00,236.52,236.72,236.47,236.7,2647.0,236.52,236.72,236.47,236.7,2647.0
2021-05-26 12:50:00,236.68,237.16,236.61,237.01,8501.0,236.68,237.16,236.61,237.01,8501.0
2021-05-26 12:55:00,236.92,237.09,236.69,236.69,3577.0,236.92,237.09,236.69,236.69,3577.0
2021-05-26 13:00:00,236.57,236.75,236.52,236.59,2870.0,236.57,236.75,236.52,236.59,2870.0
2021-05-26 13:05:00,236.77,237.3,236.48,236.48,10313.0,236.77,237.3,236.48,236.48,10313.0
2021-05-26 13:10:00,236.63,236.88,236.49,236.68,2994.0,236.63,236.88,236.49,236.68,2994.0
2021-05-26 13:15:00,236.57,237.01,236.42,236.5,29039.0,236.57,237.01,236.42,236.5,29039.0
2021-05-26 13:20:00,236.56,236.91,236.56,236.76,13422.0,236.56,236.91,236.56,236.76,13422.0
2021-05-26 13:25:00,236.65,236.88,236.61,236.64,5094.0,236.65,236.88,236.61,236.64,5094.0
2021-05-26 13:30:00,236.83,236.83,236.57,236.76,3100.0,236.83,236.83,236.57,236.76,3100.0
2021-05-26 13:35:00,236.67,236.88,236.67,236.8,3606.0,236.67,236.88,236.67,236.8,3606.0
2021-05-26 13:40:00,236.8,237.15,236.73,237.03,2603.0,236.8,237.15,236.73,237.03,2603.0
2021-05-26 13:45:00,237.03,237.46,236.99,237.14,11735.0,237.03,237.46,236.99,237.14,11735.0
2021-05-26 13:50:00,237.15,237.15,236.35,236.35,12172.0,237.15,237.15,236.35,236.35,12172.0
2021-05-26 13:55:00,236.47,236.62,236.35,236.43,6655.0,236.47,236.62,236.35,236.43,6655.0
2021-05-26 14:00:00,236.47,236.5,235.76,235.76,11227.0,236.47,236.5,235.76,235.76,11227.0
2021-05-26 14:05:00,235.75,236.42,235.74,236.29,9140.0,235.75,236.42,235.74,236.29,9140.0
2021-05-26 14:10:00,236.3,236.66,236.21,236.48,6459.0,236.3,236.66,236.21,236.48,6459.0
2021-05-26 14:15:00,236.48,236.66,236.36,236.49,8467.0,236.48,236.66,236.36,236.49,8467.0
2021-05-26 14:20:00,236.5,236.68,236.5,236.68,4603.0,236.5,236.68,236.5,236.68,4603.0
2021-05-26 14:25:00,236.71,236.72,236.4,236.53,6851.0,236.71,236.72,236.4,236.53,6851.0
2021-05-26 14:30:00,236.52,236.64,236.42,236.64,5885.0,236.52,236.64,236.42,236.64,5885.0
2021-05-26 14:35:00,236.55,236.95,236.49,236.95,7467.0,236.55,236.95,236.49,236.95,7467.0
2021-05-26 14:40:00,237.0,237.13,236.89,237.12,11620.0,237.0,237.13,236.89,237.12,11620.0
2021-05-26 14:45:00,237.18,237.49,236.73,236.81,18634.0,237.18,237.49,236.73,236.81,18634.0
2021-05-26 14:50:00,236.79,237.62,236.79,237.43,73358.0,236.79,237.62,236.79,237.43,73358.0
2021-05-26 14:55:00,237.38,237.59,237.07,237.43,8872.0,237.38,237.59,237.07,237.43,8872.0
2021-05-26 15:00:00,237.42,238.06,237.31,238.06,21000.0,237.42,238.06,237.31,238.06,21000.0
2021-05-26 15:05:00,238.06,238.06,237.4,237.88,18242.0,238.06,238.06,237.4,237.88,18242.0
2021-05-26 15:10:00,238.04,238.08,237.32,237.53,8833.0,238.04,238.08,237.32,237.53,8833.0
2021-05-26 15:15:00,237.65,237.85,237.48,237.53,9974.0,237.65,237.85,237.48,237.53,9974.0
2021-05-26 15:20:00,237.5,237.83,237.5,237.55,13198.0,237.5,237.83,237.5,237.55,13198.0
2021-05-26 15:25:00,237.51,237.53,237.0,237.4,20689.0,237.51,237.53,237.0,237.4,20689.0
2021-05-26 15:30:00,237.39,237.52,237.12,237.12,12159.0,237.39,237.52,237.12,237.12,12159.0
2021-05-26 15:35:00,237.12,237.12,236.74,236.88,16081.0,237.12,237.12,236.74,236.88,16081.0
2021-05-26 15:40:00,236.81,236.98,236.57,236.95,30432.0,236.81,236.98,236.57,236.95,30432.0
2021-05-26 15:45:00,236.95,237.28,236.32,236.96,38860.0,236.95,237.28,236.32,236.96,38860.0
2021-05-26 15:50:00,236.89,237.23,236.75,237.04,50323.0,236.89,237.23,236.75,237.04,50323.0
2021-05-26 15:55:00,237.02,237.15,236.44,237.08,94755.0,237.02,237.15,236.44,237.08,94755.0
2021-05-27 09:30:00,232.5,233.49,226.49,227.75,186976.0,232.5,233.49,226.49,227.75,186976.0
2021-05-27 09:35:00,228.03,231.4,227.79,229.38,186472.0,228.03,231.4,227.79,229.38,186472.0
2021-05-27 09:40:00,229.35,230.51,228.52,229.1,102432.0,229.35,230.51,228.52,229.1,102432.0
2021-05-27 09:45:00,229.09,229.57,228.53,228.9,106045.0,229.09,229.57,228.53,228.9,106045.0
2021-05-27 09:50:00,228.87,229.02,227.04,228.46,134643.0,228.87,229.02,227.04,228.46,134643.0
2021-05-27 09:55:00,228.53,228.85,227.55,228.17,146891.0,228.53,228.85,227.55,228.17,146891.0
2021-05-27 10:00:00,228.08,229.6,227.57,229.57,93696.0,228.08,229.6,227.57,229.57,93696.0
2021-05-27 10:05:00,229.44,231.06,228.26,230.2,79691.0,229.44,231.06,228.26,230.2,79691.0
2021-05-27 10:10:00,230.11,230.3,229.28,229.83,25429.0,230.11,230.3,229.28,229.83,25429.0
2021-05-27 10:15:00,229.65,229.73,229.03,229.27,42074.0,229.65,229.73,229.03,229.27,42074.0
2021-05-27 10:20:00,229.24,230.35,228.65,230.01,110576.0,229.24,230.35,228.65,230.01,110576.0
2021-05-27 10:25:00,229.84,230.87,229.54,230.61,36157.0,229.84,230.87,229.54,230.61,36157.0
2021-05-27 10:30:00,230.61,231.28,230.31,231.04,36221.0,230.61,231.28,230.31,231.04,36221.0
2021-05-27 10:35:00,231.15,232.94,230.82,231.35,80278.0,231.15,232.94,230.82,231.35,80278.0
2021-05-27 10:40:00,231.33,231.6,230.23,230.75,34157.0,231.33,231.6,230.23,230.75,34157.0
2021-05-27 10:45:00,230.75,230.91,229.65,230.17,26430.0,230.75,230.91,229.65,230.17,26430.0
2021-05-27 10:50:00,230.15,230.42,228.75,229.06,29317.0,230.15,230.42,228.75,229.06,29317.0
2021-05-27 10:55:00,229.13,229.51,228.75,229.28,28899.0,229.13,229.51,228.75,229.28,28899.0
2021-05-27 11:00:00,229.28,230.39,229.22,230.34,43954.0,229.28,230.39,229.22,230.34,43954.0
2021-05-27 11:05:00,230.52,231.69,230.16,231.67,30871.0,230.52,231.69,230.16,231.67,30871.0
2021-05-27 11:10:00,231.77,232.44,231.72,232.44,17144.0,231.77,232.44,231.72,232.44,17144.0
2021-05-27 11:15:00,232.38,232.46,231.1,231.4,43522.0,232.38,232.46,231.1,231.4,43522.0
2021-05-27 11:20:00,231.6,231.89,231.41,231.48,9777.0,231.6,231.89,231.41,231.48,9777.0
2021-05-27 11:25:00,231.55,232.38,231.54,231.64,33122.0,231.55,232.38,231.54,231.64,33122.0
2021-05-27 11:30:00,231.59,231.62,231.02,231.38,10983.0,231.59,231.62,231.02,231.38,10983.0
2021-05-27 11:35:00,231.36,231.8,231.14,231.49,18159.0,231.36,231.8,231.14,231.49,18159.0
2021-05-27 11:40:00,231.41,232.09,231.4,231.93,19294.0,231.41,232.09,231.4,231.93,19294.0
2021-05-27 11:45:00,231.88,232.33,231.56,231.61,10127.0,231.88,232.33,231.56,231.61,10127.0
2021-05-27 11:50:00,231.71,231.71,231.0,231.35,6456.0,231.71,231.71,231.0,231.35,6456.0
2021-05-27 11:55:00,231.26,232.0,231.22,231.9,14741.0,231.26,232.0,231.22,231.9,14741.0
2021-05-27 12:00:00,231.96,232.71,231.92,232.36,80395.0,231.96,232.71,231.92,232.36,80395.0
2021-05-27 12:05:00,232.52,232.52,231.45,231.82,10644.0,232.52,232.52,231.45,231.82,10644.0
2021-05-27 12:10:00,231.84,232.28,231.69,232.18,35804.0,231.84,232.28,231.69,232.18,35804.0
2021-05-27 12:15:00,232.15,232.24,231.8,231.84,25103.0,232.15,232.24,231.8,231.84,25103.0
2021-05-27 12:20:00,231.88,231.88,231.31,231.66,11817.0,231.88,231.88,231.31,231.66,11817.0
2021-05-27 12:25:00,231.63,232.08,231.51,231.76,16041.0,231.63,232.08,231.51,231.76,16041.0
2021-05-27 12:30:00,231.75,231.87,231.35,231.58,17898.0,231.75,231.87,231.35,231.58,17898.0
2021-05-27 12:35:00,231.53,231.65,231.21,231.58,12933.0,231.53,231.65,231.21,231.58,12933.0
2021-05-27 12:40:00,231.65,231.79,231.24,231.53,9012.0,231.65,231.79,231.24,231.53,9012.0
2021-05-27 12:45:00,231.42,231.64,231.35,231.44,7043.0,231.42,231.64,231.35,231.44,7043.0
2021-05-27 12:50:00,231.44,231.71,231.31,231.71,12923.0,231.44,231.71,231.31,231.71,12923.0
2021-05-27 12:55:00,231.59,231.72,231.28,231.39,5925.0,231.59,231.72,231.28,231.39,5925.0
2021-05-27 13:00:00,231.43,231.88,231.43,231.79,8313.0,231.43,231.88,231.43,231.79,8313.0
2021-05-27 13:05:00,231.78,232.01,231.66,232.01,22152.0,231.78,232.01,231.66,232.01,22152.0
2021-05-27 13:10:00,231.95,231.95,231.12,231.17,11181.0,231.95,231.95,231.12,231.17,11181.0
2021-05-27 13:15:00,231.1,231.25,230.85,231.13,5778.0,231.1,231.25,230.85,231.13,5778.0
2021-05-27 13:20:00,231.06,231.12,230.34,230.73,22441.0,231.06,231.12,230.34,230.73,22441.0
2021-05-27 13:25:00,230.88,231.18,230.69,231.17,12205.0,230.88,231.18,230.69,231.17,12205.0
2021-05-27 13:30:00,231.11,231.17,230.87,231.02,10191.0,231.11,231.17,230.87,231.02,10191.0
2021-05-27 13:35:00,231.08,231.17,230.8,231.03,11793.0,231.08,231.17,230.8,231.03,11793.0
2021-05-27 13:40:00,231.16,231.16,230.89,230.89,8243.0,231.16,231.16,230.89,230.89,8243.0
2021-05-27 13:45:00,230.99,230.99,230.52,230.82,16538.0,230.99,230.99,230.52,230.82,16538.0
2021-05-27 13:50:00,230.83,230.96,230.37,230.48,19289.0,230.83,230.96,230.37,230.48,19289.0
2021-05-27 13:55:00,230.47,230.64,230.13,230.36,12764.0,230.47,230.64,230.13,230.36,12764.0
2021-05-27 14:00:00,230.33,230.45,229.57,229.88,20216.0,230.33,230.45,229.57,229.88,20216.0
2021-05-27 14:05:00,229.87,229.87,229.46,229.59,9385.0,229.87,229.87,229.46,229.59,9385.0
2021-05-27 14:10:00,229.58,230.18,229.57,230.03,10602.0,229.58,230.18,229.57,230.03,10602.0
2021-05-27 14:15:00,229.91,230.35,229.85,230.35,10186.0,229.91,230.35,229.85,230.35,10186.0
2021-05-27 14:20:00,230.29,230.87,230.24,230.87,10595.0,230.29,230.87,230.24,230.87,10595.0
2021-05-27 14:25:00,230.97,230.97,230.5,230.61,8237.0,230.97,230.97,230.5,230.61,8237.0
2021-05-27 14:30:00,230.5,230.72,230.41,230.59,14194.0,230.5,230.72,230.41,230.59,14194.0
2021-05-27 14:35:00,230.59,230.74,230.11,230.12,34914.0,230.59,230.74,230.11,230.12,34914.0
2021-05-27 14:40:00,230.24,230.56,230.11,230.12,24488.0,230.24,230.56,230.11,230.12,24488.0
2021-05-27 14:45:00,230.11,230.15,229.21,229.37,20817.0,230.11,230.15,229.21,229.37,20817.0
2021-05-27 14:50:00,229.31,229.75,228.69,229.71,22146.0,229.31,229.75,228.69,229.71,22146.0
2021-05-27 14:55:00,229.74,229.75,228.77,228.77,22965.0,229.74,229.75,228.77,228.77,22965.0
2021-05-27 15:00:00,228.75,228.98,228.44,228.44,18759.0,228.75,228.98,228.44,228.44,18759.0
2021-05-27 15:05:00,228.33,228.46,228.12,228.12,16979.0,228.33,228.46,228.12,228.12,16979.0
2021-05-27 15:10:00,228.13,228.44,228.09,228.37,23650.0,228.13,228.44,228.09,228.37,23650.0
2021-05-27 15:15:00,228.34,228.43,228.2,228.26,25485.0,228.34,228.43,228.2,228.26,25485.0
2021-05-27 15:20:00,228.24,228.24,227.2,227.44,68667.0,228.24,228.24,227.2,227.44,68667.0
2021-05-27 15:25:00,227.3,229.15,227.11,228.9,57673.0,227.3,229.15,227.11,228.9,57673.0
2021-05-27 15:30:00,228.88,229.14,228.02,228.05,59864.0,228.88,229.14,228.02,228.05,59864.0
2021-05-27 15:35:00,228.09,228.64,228.04,228.37,51662.0,228.09,228.64,228.04,228.37,51662.0
2021-05-27 15:40:00,228.39,228.42,228.0,228.2,42238.0,228.39,228.42,228.0,228.2,42238.0
2021-05-27 15:45:00,228.19,228.42,228.0,228.0,76432.0,228.19,228.42,228.0,228.0,76432.0
2021-05-27 15:50:00,228.06,228.57,228.0,228.53,151151.0,228.06,228.57,228.0,228.53,151151.0
2021-05-27 15:55:00,228.56,229.45,228.39,229.35,335300.0,228.56,229.45,228.39,229.35,335300.0
2021-05-28 09:30:00,230.71,232.5,230.5,232.06,59337.0,230.71,232.5,230.5,232.06,59337.0
2021-05-28 09:35:00,231.96,233.0,231.7,232.11,19099.0,231.96,233.0,231.7,232.11,19099.0
2021-05-28 09:40:00,231.96,232.5,231.93,232.28,23728.0,231.96,232.5,231.93,232.28,23728.0
2021-05-28 09:45:00,232.13,232.13,230.9,230.93,15962.0,232.13,232.13,230.9,230.93,15962.0
2021-05-28 09:50:00,230.72,230.72,229.58,230.07,17138.0,230.72,230.72,229.58,230.07,17138.0
2021-05-28 09:55:00,230.1,230.3,229.55,229.59,16541.0,230.1,230.3,229.55,229.59,16541.0
2021-05-28 10:00:00,229.59,229.78,228.73,229.24,20181.0,229.59,229.78,228.73,229.24,20181.0
2021-05-28 10:05:00,229.17,229.92,229.09,229.22,34201.0,229.17,229.92,229.09,229.22,34201.0
2021-05-28 10:10:00,229.18,230.2,229.18,230.11,12736.0,229.18,230.2,229.18,230.11,12736.0
2021-05-28 10:15:00,230.1,230.58,229.9,230.0,9954.0,230.1,230.58,229.9,230.0,9954.0
2021-05-28 10:20:00,229.99,230.32,229.54,229.54,7208.0,229.99,230.32,229.54,229.54,7208.0
2021-05-28 10:25:00,229.83,229.83,228.57,228.57,9966.0,229.83,229.83,228.57,228.57,9966.0
2021-05-28 10:30:00,228.76,230.07,228.67,230.07,5439.0,228.76,230.07,228.67,230.07,5439.0
2021-05-28 10:35:00,230.08,230.3,229.94,230.15,6729.0,230.08,230.3,229.94,230.15,6729.0
2021-05-28 10:40:00,230.18,230.7,229.47,229.6,17097.0,230.18,230.7,229.47,229.6,17097.0
2021-05-28 10:45:00,229.58,229.58,229.22,229.31,11027.0,229.58,229.58,229.22,229.31,11027.0
2021-05-28 10:50:00,229.33,229.74,229.24,229.62,9594.0,229.33,229.74,229.24,229.62,9594.0
2021-05-28 10:55:00,229.7,229.72,228.74,229.06,27983.0,229.7,229.72,228.74,229.06,27983.0
2021-05-28 11:00:00,229.09,229.38,228.8,228.84,19347.0,229.09,229.38,228.8,228.84,19347.0
2021-05-28 11:05:00,228.85,229.21,228.68,229.03,37051.0,228.85,229.21,228.68,229.03,37051.0
2021-05-28 11:10:00,229.01,229.85,228.87,229.85,70236.0,229.01,229.85,228.87,229.85,70236.0
2021-05-28 11:15:00,229.75,229.81,229.39,229.47,10695.0,229.75,229.81,229.39,229.47,10695.0
2021-05-28 11:20:00,229.47,229.47,229.05,229.22,11909.0,229.47,229.47,229.05,229.22,11909.0
2021-05-28 11:25:00,229.23,229.34,228.68,228.76,30725.0,229.23,229.34,228.68,228.76,30725.0
2021-05-28 11:30:00,228.76,228.84,228.49,228.6,36568.0,228.76,228.84,228.49,228.6,36568.0
2021-05-28 11:35:00,228.65,228.89,228.64,228.78,24843.0,228.65,228.89,228.64,228.78,24843.0
2021-05-28 11:40:00,228.84,229.37,228.84,229.37,8594.0,228.84,229.37,228.84,229.37,8594.0
2021-05-28 11:45:00,229.41,229.44,229.18,229.3,8461.0,229.41,229.44,229.18,229.3,8461.0
2021-05-28 11:50:00,229.26,229.62,229.23,229.26,4369.0,229.26,229.62,229.23,229.26,4369.0
2021-05-28 11:55:00,229.22,230.0,229.22,229.8,9017.0,229.22,230.0,229.22,229.8,9017.0
2021-05-28 12:00:00,229.8,230.05,229.73,229.89,7460.0,229.8,230.05,229.73,229.89,7460.0
2021-05-28 12:05:00,229.89,229.96,229.58,229.67,7021.0,229.89,229.96,229.58,229.67,7021.0
2021-05-28 12:10:00,229.54,229.7,229.36,229.65,3600.0,229.54,229.7,229.36,229.65,3600.0
2021-05-28 12:15:00,229.62,229.92,229.62,229.87,15263.0,229.62,229.92,229.62,229.87,15263.0
2021-05-28 12:20:00,229.89,229.89,229.59,229.81,6401.0,229.89,229.89,229.59,229.81,6401.0
2021-05-28 12:25:00,229.82,230.05,229.8,229.89,3383.0,229.82,230.05,229.8,229.89,3383.0
2021-05-28 12:30:00,229.9,230.57,229.89,230.48,37577.0,229.9,230.57,229.89,230.48,37577.0
2021-05-28 12:35:00,230.41,230.96,230.34,230.85,8796.0,230.41,230.96,230.34,230.85,8796.0
2021-05-28 12:40:00,230.77,230.99,230.67,230.7,5161.0,230.77,230.99,230.67,230.7,5161.0
2021-05-28 12:45:00,230.73,231.12,230.57,231.06,6931.0,230.73,231.12,230.57,231.06,6931.0
2021-05-28 12:50:00,231.05,231.12,230.85,231.05,9745.0,231.05,231.12,230.85,231.05,9745.0
2021-05-28 12:55:00,231.09,231.3,230.99,231.14,4980.0,231.09,231.3,230.99,231.14,4980.0
2021-05-28 13:00:00,231.16,231.19,230.97,231.09,4300.0,231.16,231.19,230.97,231.09,4300.0
2021-05-28 13:05:00,231.03,231.13,230.96,231.08,3978.0,231.03,231.13,230.96,231.08,3978.0
2021-05-28 13:10:00,231.07,231.08,230.67,230.77,11877.0,231.07,231.08,230.67,230.77,11877.0
2021-05-28 13:15:00,230.92,230.92,230.36,230.61,23827.0,230.92,230.92,230.36,230.61,23827.0
2021-05-28 13:20:00,230.55,230.55,230.29,230.5,10793.0,230.55,230.55,230.29,230.5,10793.0
2021-05-28 13:25:00,230.42,230.81,230.22,230.44,19105.0,230.42,230.81,230.22,230.44,19105.0
2021-05-28 13:30:00,230.49,230.72,230.42,230.48,6646.0,230.49,230.72,230.42,230.48,6646.0
2021-05-28 13:35:00,230.55,230.57,230.32,230.33,18101.0,230.55,230.57,230.32,230.33,18101.0
2021-05-28 13:40:00,230.33,230.79,230.32,230.71,11267.0,230.33,230.79,230.32,230.71,11267.0
2021-05-28 13:45:00,230.71,230.84,230.55,230.77,34614.0,230.71,230.84,230.55,230.77,34614.0
2021-05-28 13:50:00,230.83,231.0,230.71,230.82,7087.0,230.83,231.0,230.71,230.82,7087.0
2021-05-28 13:55:00,230.83,231.33,230.7,230.75,12905.0,230.83,231.33,230.7,230.75,12905.0
2021-05-28 14:00:00,230.71,231.14,230.7,230.89,4402.0,230.71,231.14,230.7,230.89,4402.0
2021-05-28 14:05:00,230.83,230.89,230.64,230.7,7876.0,230.83,230.89,230.64,230.7,7876.0
2021-05-28 14:10:00,230.73,230.81,230.64,230.73,10079.0,230.73,230.81,230.64,230.73,10079.0
2021-05-28 14:15:00,230.68,231.07,230.68,230.83,6256.0,230.68,231.07,230.68,230.83,6256.0
2021-05-28 14:20:00,230.68,230.85,230.66,230.72,7036.0,230.68,230.85,230.66,230.72,7036.0
2021-05-28 14:25:00,230.71,230.79,230.48,230.76,15358.0,230.71,230.79,230.48,230.76,15358.0
2021-05-28 14:30:00,230.72,230.84,230.62,230.84,16972.0,230.72,230.84,230.62,230.84,16972.0
2021-05-28 14:35:00,230.85,230.97,230.14,230.22,25973.0,230.85,230.97,230.14,230.22,25973.0
2021-05-28 14:40:00,230.22,230.36,230.1,230.35,7478.0,230.22,230.36,230.1,230.35,7478.0
2021-05-28 14:45:00,230.39,230.39,230.15,230.28,6081.0,230.39,230.39,230.15,230.28,6081.0
2021-05-28 14:50:00,230.24,230.38,230.04,230.13,4482.0,230.24,230.38,230.04,230.13,4482.0
2021-05-28 14:55:00,230.13,230.15,229.79,229.79,3234.0,230.13,230.15,229.79,229.79,3234.0
2021-05-28 15:00:00,229.74,229.87,229.67,229.74,6860.0,229.74,229.87,229.67,229.74,6860.0
2021-05-28 15:05:00,229.7,229.77,229.39,229.45,9648.0,229.7,229.77,229.39,229.45,9648.0
2021-05-28 15:10:00,229.43,229.86,229.27,229.62,29855.0,229.43,229.86,229.27,229.62,29855.0
2021-05-28 15:15:00,229.65,229.8,229.53,229.78,60060.0,229.65,229.8,229.53,229.78,60060.0
2021-05-28 15:20:00,229.8,229.8,229.67,229.68,2960.0,229.8,229.8,229.67,229.68,2960.0
2021-05-28 15:25:00,229.64,229.75,229.56,229.63,13163.0,229.64,229.75,229.56,229.63,13163.0
2021-05-28 15:30:00,229.6,229.7,229.56,229.7,19225.0,229.6,229.7,229.56,229.7,19225.0
2021-05-28 15:35:00,229.62,229.77,229.6,229.61,7909.0,229.62,229.77,229.6,229.61,7909.0
2021-05-28 15:40:00,229.6,229.81,229.55,229.61,16527.0,229.6,229.81,229.55,229.61,16527.0
2021-05-28 15:45:00,229.62,229.66,229.13,229.14,38554.0,229.62,229.66,229.13,229.14,38554.0
2021-05-28 15:50:00,229.18,229.25,228.35,228.59,67039.0,229.18,229.25,228.35,228.59,67039.0
2021-05-28 15:55:00,228.64,228.82,228.4,228.72,99670.0,228.64,228.82,228.4,228.72,99670.0
2021-06-01 09:30:00,229.05,229.74,227.8,227.81,54569.0,229.05,229.74,227.8,227.81,54569.0
2021-06-01 09:35:00,227.93,228.16,227.07,227.78,26688.0,227.93,228.16,227.07,227.78,26688.0
2021-06-01 09:40:00,227.77,228.07,226.41,226.41,27811.0,227.77,228.07,226.41,226.41,27811.0
2021-06-01 09:45:00,226.63,226.72,225.26,225.28,32499.0,226.63,226.72,225.26,225.28,32499.0
2021-06-01 09:50:00,225.54,225.76,225.2,225.23,22144.0,225.54,225.76,225.2,225.23,22144.0
2021-06-01 09:55:00,225.12,226.75,224.9,226.19,39572.0,225.12,226.75,224.9,226.19,39572.0
2021-06-01 10:00:00,226.34,226.5,225.15,225.16,25806.0,226.34,226.5,225.15,225.16,25806.0
2021-06-01 10:05:00,225.23,225.92,225.15,225.77,26027.0,225.23,225.92,225.15,225.77,26027.0
2021-06-01 10:10:00,225.71,225.88,224.85,224.85,62738.0,225.71,225.88,224.85,224.85,62738.0
2021-06-01 10:15:00,224.54,225.37,224.33,224.94,43156.0,224.54,225.37,224.33,224.94,43156.0
2021-06-01 10:20:00,224.96,226.03,224.7,226.03,72422.0,224.96,226.03,224.7,226.03,72422.0
2021-06-01 10:25:00,225.93,225.99,225.61,225.74,23628.0,225.93,225.99,225.61,225.74,23628.0
2021-06-01 10:30:00,225.8,226.37,225.75,226.04,24363.0,225.8,226.37,225.75,226.04,24363.0
2021-06-01 10:35:00,226.1,226.35,225.75,226.0,21899.0,226.1,226.35,225.75,226.0,21899.0
2021-06-01 10:40:00,226.1,226.27,225.94,226.05,8514.0,226.1,226.27,225.94,226.05,8514.0
2021-06-01 10:45:00,225.87,226.24,225.8,226.0,21015.0,225.87,226.24,225.8,226.0,21015.0
2021-06-01 10:50:00,225.94,226.24,225.7,225.89,30482.0,225.94,226.24,225.7,225.89,30482.0
2021-06-01 10:55:00,225.86,225.98,225.69,225.86,31973.0,225.86,225.98,225.69,225.86,31973.0
2021-06-01 11:00:00,225.81,226.31,225.78,225.91,17841.0,225.81,226.31,225.78,225.91,17841.0
2021-06-01 11:05:00,225.91,226.2,225.79,226.01,14036.0,225.91,226.2,225.79,226.01,14036.0
2021-06-01 11:10:00,226.08,226.22,225.85,226.11,8721.0,226.08,226.22,225.85,226.11,8721.0
2021-06-01 11:15:00,226.0,226.35,225.88,226.34,14174.0,226.0,226.35,225.88,226.34,14174.0
2021-06-01 11:20:00,226.3,226.51,226.05,226.46,9081.0,226.3,226.51,226.05,226.46,9081.0
2021-06-01 11:25:00,226.43,226.55,226.27,226.35,13718.0,226.43,226.55,226.27,226.35,13718.0
2021-06-01 11:30:00,226.35,226.49,226.25,226.44,16331.0,226.35,226.49,226.25,226.44,16331.0
2021-06-01 11:35:00,226.49,226.99,226.49,226.92,7453.0,226.49,226.99,226.49,226.92,7453.0
2021-06-01 11:40:00,226.95,226.95,226.5,226.64,10499.0,226.95,226.95,226.5,226.64,10499.0
2021-06-01 11:45:00,226.69,226.96,226.63,226.63,12098.0,226.69,226.96,226.63,226.63,12098.0
2021-06-01 11:50:00,226.63,226.63,226.14,226.44,14177.0,226.63,226.63,226.14,226.44,14177.0
2021-06-01 11:55:00,226.49,226.58,226.23,226.4,6150.0,226.49,226.58,226.23,226.4,6150.0
2021-06-01 12:00:00,226.45,226.51,226.06,226.51,8391.0,226.45,226.51,226.06,226.51,8391.0
2021-06-01 12:05:00,226.46,226.46,226.14,226.23,6769.0,226.46,226.46,226.14,226.23,6769.0
2021-06-01 12:10:00,226.23,226.37,225.92,226.37,10789.0,226.23,226.37,225.92,226.37,10789.0
2021-06-01 12:15:00,226.43,226.7,226.4,226.68,8774.0,226.43,226.7,226.4,226.68,8774.0
2021-06-01 12:20:00,226.68,227.29,226.5,227.22,20561.0,226.68,227.29,226.5,227.22,20561.0
2021-06-01 12:25:00,227.17,227.39,227.03,227.35,7648.0,227.17,227.39,227.03,227.35,7648.0
2021-06-01 12:30:00,227.34,227.6,227.31,227.54,9113.0,227.34,227.6,227.31,227.54,9113.0
2021-06-01 12:35:00,227.49,227.63,226.97,226.97,6105.0,227.49,227.63,226.97,226.97,6105.0
2021-06-01 12:40:00,226.94,227.68,226.82,227.66,9098.0,226.94,227.68,226.82,227.66,9098.0
2021-06-01 12:45:00,227.6,227.6,227.25,227.5,4947.0,227.6,227.6,227.25,227.5,4947.0
2021-06-01 12:50:00,227.46,227.46,226.84,226.98,4300.0,227.46,227.46,226.84,226.98,4300.0
2021-06-01 12:55:00,226.79,227.23,226.73,227.09,8070.0,226.79,227.23,226.73,227.09,8070.0
2021-06-01 13:00:00,227.16,227.17,226.87,227.02,24478.0,227.16,227.17,226.87,227.02,24478.0
2021-06-01 13:05:00,226.96,227.16,226.9,227.13,21667.0,226.96,227.16,226.9,227.13,21667.0
2021-06-01 13:10:00,227.08,227.15,226.92,227.01,12610.0,227.08,227.15,226.92,227.01,12610.0
2021-06-01 13:15:00,227.01,227.15,226.94,227.08,15724.0,227.01,227.15,226.94,227.08,15724.0
2021-06-01 13:20:00,227.04,227.35,226.97,227.35,13355.0,227.04,227.35,226.97,227.35,13355.0
2021-06-01 13:25:00,227.34,227.4,227.04,227.28,10216.0,227.34,227.4,227.04,227.28,10216.0
2021-06-01 13:30:00,227.28,227.53,227.23,227.25,8661.0,227.28,227.53,227.23,227.25,8661.0
2021-06-01 13:35:00,227.25,227.32,227.11,227.17,14036.0,227.25,227.32,227.11,227.17,14036.0
2021-06-01 13:40:00,227.16,227.29,227.01,227.17,15850.0,227.16,227.29,227.01,227.17,15850.0
2021-06-01 13:45:00,227.22,227.31,227.01,227.01,10921.0,227.22,227.31,227.01,227.01,10921.0
2021-06-01 13:50:00,227.01,227.11,226.61,226.61,23864.0,227.01,227.11,226.61,226.61,23864.0
2021-06-01 13:55:00,226.61,226.8,226.51,226.59,18508.0,226.61,226.8,226.51,226.59,18508.0
2021-06-01 14:00:00,226.56,226.75,226.2,226.27,10926.0,226.56,226.75,226.2,226.27,10926.0
2021-06-01 14:05:00,226.3,226.57,226.23,226.56,6725.0,226.3,226.57,226.23,226.56,6725.0
2021-06-01 14:10:00,226.52,226.52,226.29,226.39,12252.0,226.52,226.52,226.29,226.39,12252.0
2021-06-01 14:15:00,226.41,226.51,226.2,226.43,10355.0,226.41,226.51,226.2,226.43,10355.0
2021-06-01 14:20:00,226.48,226.9,226.31,226.43,13530.0,226.48,226.9,226.31,226.43,13530.0
2021-06-01 14:25:00,226.39,226.88,226.31,226.39,38561.0,226.39,226.88,226.31,226.39,38561.0
2021-06-01 14:30:00,226.35,226.77,226.24,226.77,16336.0,226.35,226.77,226.24,226.77,16336.0
2021-06-01 14:35:00,226.72,226.88,226.64,226.82,8426.0,226.72,226.88,226.64,226.82,8426.0
2021-06-01 14:40:00,226.79,226.95,226.65,226.81,7210.0,226.79,226.95,226.65,226.81,7210.0
2021-06-01 14:45:00,226.74,226.74,226.37,226.37,10885.0,226.74,226.74,226.37,226.37,10885.0
2021-06-01 14:50:00,226.34,226.77,226.34,226.71,18952.0,226.34,226.77,226.34,226.71,18952.0
2021-06-01 14:55:00,226.72,226.78,226.5,226.68,15606.0,226.72,226.78,226.5,226.68,15606.0
2021-06-01 15:00:00,226.74,226.88,226.59,226.7,19274.0,226.74,226.88,226.59,226.7,19274.0
2021-06-01 15:05:00,226.74,226.8,226.34,226.5,13330.0,226.74,226.8,226.34,226.5,13330.0
2021-06-01 15:10:00,226.52,226.86,226.51,226.82,24962.0,226.52,226.86,226.51,226.82,24962.0
2021-06-01 15:15:00,226.81,226.81,226.45,226.75,19714.0,226.81,226.81,226.45,226.75,19714.0
2021-06-01 15:20:00,226.68,226.77,226.3,226.43,17403.0,226.68,226.77,226.3,226.43,17403.0
2021-06-01 15:25:00,226.36,226.62,226.3,226.56,15670.0,226.36,226.62,226.3,226.56,15670.0
2021-06-01 15:30:00,226.59,226.83,226.4,226.51,92804.0,226.59,226.83,226.4,226.51,92804.0
2021-06-01 15:35:00,226.48,226.52,225.85,226.03,40213.0,226.48,226.52,225.85,226.03,40213.0
2021-06-01 15:40:00,226.01,226.24,225.79,226.04,29619.0,226.01,226.24,225.79,226.04,29619.0
2021-06-01 15:45:00,226.03,226.4,225.89,226.15,37144.0,226.03,226.4,225.89,226.15,37144.0
2021-06-01 15:50:00,226.09,226.32,225.62,225.7,65056.0,226.09,226.32,225.62,225.7,65056.0
2021-06-01 15:55:00,225.69,226.57,225.62,226.48,189800.0,225.69,226.57,225.62,226.48,189800.0
2021-06-02 09:30:00,226.5,230.0,225.91,229.43,61106.0,226.5,230.0,225.91,229.43,61106.0
2021-06-02 09:35:00,229.24,231.43,229.17,231.05,30396.0,229.24,231.43,229.17,231.05,30396.0
2021-06-02 09:40:00,231.5,232.89,230.7,231.12,21506.0,231.5,232.89,230.7,231.12,21506.0
2021-06-02 09:45:00,231.36,231.73,230.98,231.4,12824.0,231.36,231.73,230.98,231.4,12824.0
2021-06-02 09:50:00,231.44,231.72,230.98,231.72,14968.0,231.44,231.72,230.98,231.72,14968.0
2021-06-02 09:55:00,231.89,231.93,229.47,229.48,23974.0,231.89,231.93,229.47,229.48,23974.0
2021-06-02 10:00:00,229.63,229.66,229.0,229.66,11296.0,229.63,229.66,229.0,229.66,11296.0
2021-06-02 10:05:00,229.65,229.65,229.01,229.21,3096.0,229.65,229.65,229.01,229.21,3096.0
2021-06-02 10:10:00,229.19,229.19,228.2,228.46,9485.0,229.19,229.19,228.2,228.46,9485.0
2021-06-02 10:15:00,228.46,229.03,228.46,228.83,9813.0,228.46,229.03,228.46,228.83,9813.0
2021-06-02 10:20:00,228.9,229.0,228.09,228.87,5728.0,228.9,229.0,228.09,228.87,5728.0
2021-06-02 10:25:00,228.77,228.94,228.47,228.75,6411.0,228.77,228.94,228.47,228.75,6411.0
2021-06-02 10:30:00,228.81,228.89,228.42,228.42,6790.0,228.81,228.89,228.42,228.42,6790.0
2021-06-02 10:35:00,228.53,229.97,228.52,229.9,26226.0,228.53,229.97,228.52,229.9,26226.0
2021-06-02 10:40:00,229.81,230.43,229.67,230.22,9345.0,229.81,230.43,229.67,230.22,9345.0
2021-06-02 10:45:00,230.28,230.66,230.2,230.49,12757.0,230.28,230.66,230.2,230.49,12757.0
2021-06-02 10:50:00,230.51,230.58,229.77,229.77,9400.0,230.51,230.58,229.77,229.77,9400.0
2021-06-02 10:55:00,229.77,229.77,228.87,229.29,3800.0,229.77,229.77,228.87,229.29,3800.0
2021-06-02 11:00:00,229.13,229.49,228.87,228.9,4342.0,229.13,229.49,228.87,228.9,4342.0
2021-06-02 11:05:00,228.95,228.98,228.47,228.47,2182.0,228.95,228.98,228.47,228.47,2182.0
2021-06-02 11:10:00,228.25,228.97,228.25,228.86,18434.0,228.25,228.97,228.25,228.86,18434.0
2021-06-02 11:15:00,228.79,228.93,228.47,228.68,2618.0,228.79,228.93,228.47,228.68,2618.0
2021-06-02 11:20:00,228.7,228.7,228.03,228.36,5104.0,228.7,228.7,228.03,228.36,5104.0
2021-06-02 11:25:00,228.34,228.38,228.06,228.3,3212.0,228.34,228.38,228.06,228.3,3212.0
2021-06-02 11:30:00,228.38,228.43,227.79,227.87,4441.0,228.38,228.43,227.79,227.87,4441.0
2021-06-02 11:35:00,227.91,228.12,227.89,228.09,3646.0,227.91,228.12,227.89,228.09,3646.0
2021-06-02 11:40:00,228.11,228.65,228.11,228.4,7746.0,228.11,228.65,228.11,228.4,7746.0
2021-06-02 11:45:00,228.36,228.41,227.99,228.06,3058.0,228.36,228.41,227.99,228.06,3058.0
2021-06-02 11:50:00,227.93,228.12,227.92,227.98,2460.0,227.93,228.12,227.92,227.98,2460.0
2021-06-02 11:55:00,228.03,228.04,227.58,227.64,4216.0,228.03,228.04,227.58,227.64,4216.0
2021-06-02 12:00:00,227.64,227.77,227.07,227.58,25875.0,227.64,227.77,227.07,227.58,25875.0
2021-06-02 12:05:00,227.73,228.04,227.55,227.68,4425.0,227.73,228.04,227.55,227.68,4425.0
2021-06-02 12:10:00,227.67,227.76,227.64,227.64,1023.0,227.67,227.76,227.64,227.64,1023.0
2021-06-02 12:15:00,227.64,227.71,227.11,227.11,16206.0,227.64,227.71,227.11,227.11,16206.0
2021-06-02 12:20:00,227.15,227.32,226.92,227.12,18354.0,227.15,227.32,226.92,227.12,18354.0
2021-06-02 12:25:00,227.06,227.2,226.86,227.2,13004.0,227.06,227.2,226.86,227.2,13004.0
2021-06-02 12:30:00,227.17,227.41,227.16,227.17,1800.0,227.17,227.41,227.16,227.17,1800.0
2021-06-02 12:35:00,227.07,227.57,227.0,227.55,5445.0,227.07,227.57,227.0,227.55,5445.0
2021-06-02 12:40:00,227.55,227.99,227.51,227.84,4033.0,227.55,227.99,227.51,227.84,4033.0
2021-06-02 12:45:00,227.77,227.8,227.58,227.77,2697.0,227.77,227.8,227.58,227.77,2697.0
2021-06-02 12:50:00,227.71,227.71,227.33,227.42,3543.0,227.71,227.71,227.33,227.42,3543.0
2021-06-02 12:55:00,227.4,227.59,227.32,227.43,3582.0,227.4,227.59,227.32,227.43,3582.0
2021-06-02 13:00:00,227.36,227.39,227.17,227.22,2090.0,227.36,227.39,227.17,227.22,2090.0
2021-06-02 13:05:00,227.18,227.66,227.16,227.48,3118.0,227.18,227.66,227.16,227.48,3118.0
2021-06-02 13:10:00,227.52,227.54,227.18,227.3,3403.0,227.52,227.54,227.18,227.3,3403.0
2021-06-02 13:15:00,227.21,227.25,227.01,227.11,4550.0,227.21,227.25,227.01,227.11,4550.0
2021-06-02 13:20:00,227.1,227.1,226.4,226.48,4602.0,227.1,227.1,226.4,226.48,4602.0
2021-06-02 13:25:00,226.41,226.79,226.22,226.59,7239.0,226.41,226.79,226.22,226.59,7239.0
2021-06-02 13:30:00,226.6,227.12,226.58,226.92,5056.0,226.6,227.12,226.58,226.92,5056.0
2021-06-02 13:35:00,227.0,227.0,226.74,226.75,3658.0,227.0,227.0,226.74,226.75,3658.0
2021-06-02 13:40:00,226.8,226.82,226.44,226.62,4814.0,226.8,226.82,226.44,226.62,4814.0
2021-06-02 13:45:00,226.72,226.95,226.53,226.74,13115.0,226.72,226.95,226.53,226.74,13115.0
2021-06-02 13:50:00,226.75,227.23,226.64,227.2,10293.0,226.75,227.23,226.64,227.2,10293.0
2021-06-02 13:55:00,227.0,227.0,226.58,226.65,4344.0,227.0,227.0,226.58,226.65,4344.0
2021-06-02 14:00:00,226.65,226.72,226.17,226.29,9411.0,226.65,226.72,226.17,226.29,9411.0
2021-06-02 14:05:00,226.31,226.42,225.95,225.95,12585.0,226.31,226.42,225.95,225.95,12585.0
2021-06-02 14:10:00,226.07,226.14,225.53,225.58,6115.0,226.07,226.14,225.53,225.58,6115.0
2021-06-02 14:15:00,225.56,226.3,225.56,226.03,3495.0,225.56,226.3,225.56,226.03,3495.0
2021-06-02 14:20:00,225.96,226.36,225.82,226.36,6127.0,225.96,226.36,225.82,226.36,6127.0
2021-06-02 14:25:00,226.35,226.46,226.29,226.46,820.0,226.35,226.46,226.29,226.46,820.0
2021-06-02 14:30:00,226.52,226.57,226.39,226.4,3745.0,226.52,226.57,226.39,226.4,3745.0
2021-06-02 14:35:00,226.36,226.41,226.24,226.41,1300.0,226.36,226.41,226.24,226.41,1300.0
2021-06-02 14:40:00,226.47,226.82,226.4,226.82,3250.0,226.47,226.82,226.4,226.82,3250.0
2021-06-02 14:45:00,226.63,226.96,226.52,226.96,3400.0,226.63,226.96,226.52,226.96,3400.0
2021-06-02 14:50:00,226.85,226.85,226.53,226.77,3676.0,226.85,226.85,226.53,226.77,3676.0
2021-06-02 14:55:00,226.79,226.79,226.44,226.51,3565.0,226.79,226.79,226.44,226.51,3565.0
2021-06-02 15:00:00,226.43,226.53,226.25,226.39,3300.0,226.43,226.53,226.25,226.39,3300.0
2021-06-02 15:05:00,226.4,226.51,226.37,226.38,2977.0,226.4,226.51,226.37,226.38,2977.0
2021-06-02 15:10:00,226.36,226.46,226.35,226.36,6283.0,226.36,226.46,226.35,226.36,6283.0
2021-06-02 15:15:00,226.31,226.47,226.23,226.31,3930.0,226.31,226.47,226.23,226.31,3930.0
2021-06-02 15:20:00,226.41,226.69,226.24,226.69,6073.0,226.41,226.69,226.24,226.69,6073.0
2021-06-02 15:25:00,226.77,226.77,226.35,226.36,3598.0,226.77,226.77,226.35,226.36,3598.0
2021-06-02 15:30:00,226.48,226.56,226.4,226.44,6529.0,226.48,226.56,226.4,226.44,6529.0
2021-06-02 15:35:00,226.33,226.51,226.2,226.39,8994.0,226.33,226.51,226.2,226.39,8994.0
2021-06-02 15:40:00,226.48,226.79,226.35,226.79,11644.0,226.48,226.79,226.35,226.79,11644.0
2021-06-02 15:45:00,226.85,227.08,226.69,226.99,10915.0,226.85,227.08,226.69,226.99,10915.0
2021-06-02 15:50:00,226.95,226.96,226.42,226.43,25605.0,226.95,226.96,226.42,226.43,25605.0
2021-06-02 15:55:00,226.46,226.89,226.17,226.83,160746.0,226.46,226.89,226.17,226.83,160746.0
2021-06-03 09:30:00,223.13,224.22,223.0,223.87,29497.0,223.13,224.22,223.0,223.87,29497.0
2021-06-03 09:35:00,223.96,224.15,222.01,222.19,27120.0,223.96,224.15,222.01,222.19,27120.0
2021-06-03 09:40:00,222.25,222.25,220.86,220.9,15909.0,222.25,222.25,220.86,220.9,15909.0
2021-06-03 09:45:00,220.82,221.78,220.82,221.14,20051.0,220.82,221.78,220.82,221.14,20051.0
2021-06-03 09:50:00,221.26,221.82,221.1,221.82,20582.0,221.26,221.82,221.1,221.82,20582.0
2021-06-03 09:55:00,221.71,222.16,221.25,221.8,12002.0,221.71,222.16,221.25,221.8,12002.0
2021-06-03 10:00:00,221.62,222.15,221.43,222.02,8297.0,221.62,222.15,221.43,222.02,8297.0
2021-06-03 10:05:00,222.03,222.08,221.28,222.08,12880.0,222.03,222.08,221.28,222.08,12880.0
2021-06-03 10:10:00,222.27,222.65,221.99,222.42,9448.0,222.27,222.65,221.99,222.42,9448.0
2021-06-03 10:15:00,222.45,222.67,222.14,222.6,61119.0,222.45,222.67,222.14,222.6,61119.0
2021-06-03 10:20:00,222.53,222.93,222.44,222.74,4122.0,222.53,222.93,222.44,222.74,4122.0
2021-06-03 10:25:00,222.58,223.11,222.54,222.73,9582.0,222.58,223.11,222.54,222.73,9582.0
2021-06-03 10:30:00,222.55,222.76,222.18,222.25,11204.0,222.55,222.76,222.18,222.25,11204.0
2021-06-03 10:35:00,222.25,222.46,222.02,222.09,16383.0,222.25,222.46,222.02,222.09,16383.0
2021-06-03 10:40:00,222.01,222.02,221.5,221.66,6182.0,222.01,222.02,221.5,221.66,6182.0
2021-06-03 10:45:00,221.72,222.25,221.48,222.25,9171.0,221.72,222.25,221.48,222.25,9171.0
2021-06-03 10:50:00,222.25,222.55,222.18,222.22,5295.0,222.25,222.55,222.18,222.22,5295.0
2021-06-03 10:55:00,222.22,223.17,222.08,223.17,7739.0,222.22,223.17,222.08,223.17,7739.0
2021-06-03 11:00:00,223.16,223.28,222.78,222.93,7795.0,223.16,223.28,222.78,222.93,7795.0
2021-06-03 11:05:00,222.93,223.29,222.9,223.07,9287.0,222.93,223.29,222.9,223.07,9287.0
2021-06-03 11:10:00,222.97,223.22,222.63,222.97,15054.0,222.97,223.22,222.63,222.97,15054.0
2021-06-03 11:15:00,223.0,223.05,222.44,222.5,9222.0,223.0,223.05,222.44,222.5,9222.0
2021-06-03 11:20:00,222.44,222.72,222.3,222.3,13138.0,222.44,222.72,222.3,222.3,13138.0
2021-06-03 11:25:00,222.21,222.86,222.21,222.72,12884.0,222.21,222.86,222.21,222.72,12884.0
2021-06-03 11:30:00,222.62,222.7,222.18,222.18,9370.0,222.62,222.7,222.18,222.18,9370.0
2021-06-03 11:35:00,222.12,222.33,222.0,222.21,13792.0,222.12,222.33,222.0,222.21,13792.0
2021-06-03 11:40:00,222.21,222.28,221.86,222.12,9243.0,222.21,222.28,221.86,222.12,9243.0
2021-06-03 11:45:00,222.12,222.12,221.7,221.81,8157.0,222.12,222.12,221.7,221.81,8157.0
2021-06-03 11:50:00,221.74,221.75,221.31,221.52,7515.0,221.74,221.75,221.31,221.52,7515.0
2021-06-03 11:55:00,221.59,222.15,221.55,222.11,6026.0,221.59,222.15,221.55,222.11,6026.0
2021-06-03 12:00:00,222.2,222.71,222.16,222.5,5163.0,222.2,222.71,222.16,222.5,5163.0
2021-06-03 12:05:00,222.55,222.97,222.43,222.82,6854.0,222.55,222.97,222.43,222.82,6854.0
2021-06-03 12:10:00,222.68,222.68,222.42,222.5,4642.0,222.68,222.68,222.42,222.5,4642.0
2021-06-03 12:15:00,222.38,222.61,222.32,222.41,6902.0,222.38,222.61,222.32,222.41,6902.0
2021-06-03 12:20:00,222.41,222.5,222.25,222.32,3984.0,222.41,222.5,222.25,222.32,3984.0
2021-06-03 12:25:00,222.35,222.84,222.0,222.84,26679.0,222.35,222.84,222.0,222.84,26679.0
2021-06-03 12:30:00,222.8,222.8,222.27,222.65,15280.0,222.8,222.8,222.27,222.65,15280.0
2021-06-03 12:35:00,222.73,222.76,222.49,222.53,4523.0,222.73,222.76,222.49,222.53,4523.0
2021-06-03 12:40:00,222.62,222.95,222.62,222.95,4007.0,222.62,222.95,222.62,222.95,4007.0
2021-06-03 12:45:00,222.99,223.25,222.81,223.02,10428.0,222.99,223.25,222.81,223.02,10428.0
2021-06-03 12:50:00,223.05,223.05,222.64,222.69,4403.0,223.05,223.05,222.64,222.69,4403.0
2021-06-03 12:55:00,222.75,223.04,222.75,223.04,3700.0,222.75,223.04,222.75,223.04,3700.0
2021-06-03 13:00:00,222.97,222.98,222.71,222.71,3063.0,222.97,222.98,222.71,222.71,3063.0
2021-06-03 13:05:00,222.71,222.75,222.43,222.52,10643.0,222.71,222.75,222.43,222.52,10643.0
2021-06-03 13:10:00,222.83,223.0,222.52,222.52,3280.0,222.83,223.0,222.52,222.52,3280.0
2021-06-03 13:15:00,222.6,222.83,222.6,222.79,3910.0,222.6,222.83,222.6,222.79,3910.0
2021-06-03 13:20:00,222.89,222.91,222.75,222.87,3846.0,222.89,222.91,222.75,222.87,3846.0
2021-06-03 13:25:00,222.89,222.9,222.61,222.73,5554.0,222.89,222.9,222.61,222.73,5554.0
2021-06-03 13:30:00,222.73,222.74,222.5,222.55,5476.0,222.73,222.74,222.5,222.55,5476.0
2021-06-03 13:35:00,222.53,222.61,222.44,222.56,4066.0,222.53,222.61,222.44,222.56,4066.0
2021-06-03 13:40:00,222.44,222.58,222.23,222.31,8005.0,222.44,222.58,222.23,222.31,8005.0
2021-06-03 13:45:00,222.19,222.5,222.15,222.35,5949.0,222.19,222.5,222.15,222.35,5949.0
2021-06-03 13:50:00,222.18,222.59,222.09,222.51,12299.0,222.18,222.59,222.09,222.51,12299.0
2021-06-03 13:55:00,222.49,222.82,222.44,222.6,8158.0,222.49,222.82,222.44,222.6,8158.0
2021-06-03 14:00:00,222.54,222.72,222.51,222.63,8674.0,222.54,222.72,222.51,222.63,8674.0
2021-06-03 14:05:00,222.69,222.86,222.51,222.63,4352.0,222.69,222.86,222.51,222.63,4352.0
2021-06-03 14:10:00,222.51,222.61,222.48,222.56,13952.0,222.51,222.61,222.48,222.56,13952.0
2021-06-03 14:15:00,222.51,222.62,222.33,222.51,18750.0,222.51,222.62,222.33,222.51,18750.0
2021-06-03 14:20:00,222.51,222.62,222.42,222.62,6373.0,222.51,222.62,222.42,222.62,6373.0
2021-06-03 14:25:00,222.54,222.63,222.03,222.09,18192.0,222.54,222.63,222.03,222.09,18192.0
2021-06-03 14:30:00,222.09,222.6,222.04,222.11,49382.0,222.09,222.6,222.04,222.11,49382.0
2021-06-03 14:35:00,222.16,222.33,221.62,221.69,16771.0,222.16,222.33,221.62,221.69,16771.0
2021-06-03 14:40:00,221.73,221.93,221.63,221.83,5859.0,221.73,221.93,221.63,221.83,5859.0
2021-06-03 14:45:00,221.91,221.93,221.79,221.81,3550.0,221.91,221.93,221.79,221.81,3550.0
2021-06-03 14:50:00,221.77,221.77,221.55,221.69,7051.0,221.77,221.77,221.55,221.69,7051.0
2021-06-03 14:55:00,221.69,221.75,221.33,221.33,6935.0,221.69,221.75,221.33,221.33,6935.0
2021-06-03 15:00:00,221.36,221.89,221.36,221.52,5813.0,221.36,221.89,221.36,221.52,5813.0
2021-06-03 15:05:00,221.46,221.53,221.29,221.37,4972.0,221.46,221.53,221.29,221.37,4972.0
2021-06-03 15:10:00,221.29,221.7,221.27,221.57,29298.0,221.29,221.7,221.27,221.57,29298.0
2021-06-03 15:15:00,221.62,221.67,221.18,221.18,8963.0,221.62,221.67,221.18,221.18,8963.0
2021-06-03 15:20:00,221.22,221.38,221.13,221.23,8605.0,221.22,221.38,221.13,221.23,8605.0
2021-06-03 15:25:00,221.22,221.56,221.22,221.56,10363.0,221.22,221.56,221.22,221.56,10363.0
2021-06-03 15:30:00,221.62,221.99,221.62,221.69,9521.0,221.62,221.99,221.62,221.69,9521.0
2021-06-03 15:35:00,221.69,221.72,221.5,221.59,7117.0,221.69,221.72,221.5,221.59,7117.0
2021-06-03 15:40:00,221.58,221.59,221.11,221.23,11840.0,221.58,221.59,221.11,221.23,11840.0
2021-06-03 15:45:00,221.23,221.26,220.94,221.05,24232.0,221.23,221.26,220.94,221.05,24232.0
2021-06-03 15:50:00,221.06,221.32,220.94,221.1,38818.0,221.06,221.32,220.94,221.1,38818.0
2021-06-03 15:55:00,221.08,221.36,220.98,221.24,59375.0,221.08,221.36,220.98,221.24,59375.0
2021-06-04 09:30:00,223.08,224.9,222.58,223.95,34123.0,223.08,224.9,222.58,223.95,34123.0
2021-06-04 09:35:00,223.91,225.0,223.75,224.54,8776.0,223.91,225.0,223.75,224.54,8776.0
2021-06-04 09:40:00,224.75,225.47,224.47,225.32,10535.0,224.75,225.47,224.47,225.32,10535.0
2021-06-04 09:45:00,225.46,225.46,224.92,225.22,8611.0,225.46,225.46,224.92,225.22,8611.0
2021-06-04 09:50:00,225.34,225.68,225.03,225.25,4215.0,225.34,225.68,225.03,225.25,4215.0
2021-06-04 09:55:00,225.35,225.5,224.8,225.01,3228.0,225.35,225.5,224.8,225.01,3228.0
2021-06-04 10:00:00,224.99,226.0,224.69,225.01,12578.0,224.99,226.0,224.69,225.01,12578.0
2021-06-04 10:05:00,225.13,225.35,225.0,225.15,3185.0,225.13,225.35,225.0,225.15,3185.0
2021-06-04 10:10:00,225.14,225.31,224.88,225.01,3800.0,225.14,225.31,224.88,225.01,3800.0
2021-06-04 10:15:00,224.99,225.67,224.99,225.26,2850.0,224.99,225.67,224.99,225.26,2850.0
2021-06-04 10:20:00,225.24,225.7,225.0,225.67,5431.0,225.24,225.7,225.0,225.67,5431.0
2021-06-04 10:25:00,225.42,225.47,224.81,224.83,4593.0,225.42,225.47,224.81,224.83,4593.0
2021-06-04 10:30:00,225.05,225.32,224.95,225.14,5134.0,225.05,225.32,224.95,225.14,5134.0
2021-06-04 10:35:00,225.09,225.37,224.63,225.37,6395.0,225.09,225.37,224.63,225.37,6395.0
2021-06-04 10:40:00,225.46,225.61,225.02,225.02,1818.0,225.46,225.61,225.02,225.02,1818.0
2021-06-04 10:45:00,225.13,225.72,225.12,225.72,3057.0,225.13,225.72,225.12,225.72,3057.0
2021-06-04 10:50:00,225.59,225.73,225.44,225.72,5100.0,225.59,225.73,225.44,225.72,5100.0
2021-06-04 10:55:00,225.62,225.67,225.28,225.58,5279.0,225.62,225.67,225.28,225.58,5279.0
2021-06-04 11:00:00,225.61,225.62,225.1,225.1,4233.0,225.61,225.62,225.1,225.1,4233.0
2021-06-04 11:05:00,225.16,225.35,225.15,225.35,1800.0,225.16,225.35,225.15,225.35,1800.0
2021-06-04 11:10:00,225.3,225.56,225.07,225.19,3334.0,225.3,225.56,225.07,225.19,3334.0
2021-06-04 11:15:00,225.33,225.56,225.33,225.34,1703.0,225.33,225.56,225.33,225.34,1703.0
2021-06-04 11:20:00,225.4,225.6,225.32,225.59,4001.0,225.4,225.6,225.32,225.59,4001.0
2021-06-04 11:25:00,225.57,225.88,225.52,225.52,4338.0,225.57,225.88,225.52,225.52,4338.0
2021-06-04 11:30:00,225.52,225.72,225.52,225.61,4656.0,225.52,225.72,225.52,225.61,4656.0
2021-06-04 11:35:00,225.73,225.88,225.62,225.73,7188.0,225.73,225.88,225.62,225.73,7188.0
2021-06-04 11:40:00,225.75,225.84,225.6,225.65,5947.0,225.75,225.84,225.6,225.65,5947.0
2021-06-04 11:45:00,225.64,225.91,225.54,225.54,13394.0,225.64,225.91,225.54,225.54,13394.0
2021-06-04 11:50:00,225.49,225.6,225.38,225.39,3921.0,225.49,225.6,225.38,225.39,3921.0
2021-06-04 11:55:00,225.41,225.49,225.14,225.33,8298.0,225.41,225.49,225.14,225.33,8298.0
2021-06-04 12:00:00,225.48,225.48,225.09,225.09,7463.0,225.48,225.48,225.09,225.09,7463.0
2021-06-04 12:05:00,225.15,225.26,225.11,225.22,3473.0,225.15,225.26,225.11,225.22,3473.0
2021-06-04 12:10:00,225.24,225.36,225.23,225.34,2150.0,225.24,225.36,225.23,225.34,2150.0
2021-06-04 12:15:00,225.28,225.45,225.11,225.28,7413.0,225.28,225.45,225.11,225.28,7413.0
2021-06-04 12:20:00,225.21,225.31,224.94,225.03,9378.0,225.21,225.31,224.94,225.03,9378.0
2021-06-04 12:25:00,225.0,225.1,224.77,224.78,6020.0,225.0,225.1,224.77,224.78,6020.0
2021-06-04 12:30:00,224.76,225.09,224.75,225.01,4858.0,224.76,225.09,224.75,225.01,4858.0
2021-06-04 12:35:00,225.05,225.27,224.88,225.22,38953.0,225.05,225.27,224.88,225.22,38953.0
2021-06-04 12:40:00,225.25,225.53,225.22,225.42,11022.0,225.25,225.53,225.22,225.42,11022.0
2021-06-04 12:45:00,225.41,225.57,225.34,225.51,23262.0,225.41,225.57,225.34,225.51,23262.0
2021-06-04 12:50:00,225.54,225.6,225.37,225.38,5950.0,225.54,225.6,225.37,225.38,5950.0
2021-06-04 12:55:00,225.39,225.64,225.39,225.64,3873.0,225.39,225.64,225.39,225.64,3873.0
2021-06-04 13:00:00,225.52,225.66,225.34,225.43,4491.0,225.52,225.66,225.34,225.43,4491.0
2021-06-04 13:05:00,225.39,225.39,224.95,224.96,2622.0,225.39,225.39,224.95,224.96,2622.0
2021-06-04 13:10:00,224.94,225.05,224.89,225.05,4830.0,224.94,225.05,224.89,225.05,4830.0
2021-06-04 13:15:00,225.03,225.13,224.83,225.12,4133.0,225.03,225.13,224.83,225.12,4133.0
2021-06-04 13:20:00,225.16,225.21,225.01,225.06,1800.0,225.16,225.21,225.01,225.06,1800.0
2021-06-04 13:25:00,225.02,225.18,224.83,225.0,3625.0,225.02,225.18,224.83,225.0,3625.0
2021-06-04 13:30:00,225.0,225.24,225.0,225.24,3092.0,225.0,225.24,225.0,225.24,3092.0
2021-06-04 13:35:00,225.25,225.25,224.96,225.1,2695.0,225.25,225.25,224.96,225.1,2695.0
2021-06-04 13:40:00,225.16,225.33,225.1,225.21,1866.0,225.16,225.33,225.1,225.21,1866.0
2021-06-04 13:45:00,225.14,225.25,225.09,225.25,3000.0,225.14,225.25,225.09,225.25,3000.0
2021-06-04 13:50:00,225.2,225.37,225.2,225.26,12341.0,225.2,225.37,225.2,225.26,12341.0
2021-06-04 13:55:00,225.33,225.75,225.25,225.47,8775.0,225.33,225.75,225.25,225.47,8775.0
2021-06-04 14:00:00,225.52,225.52,225.16,225.21,5843.0,225.52,225.52,225.16,225.21,5843.0
2021-06-04 14:05:00,225.37,225.68,225.36,225.48,21216.0,225.37,225.68,225.36,225.48,21216.0
2021-06-04 14:10:00,225.42,225.44,225.24,225.25,10987.0,225.42,225.44,225.24,225.25,10987.0
2021-06-04 14:15:00,225.32,225.32,225.21,225.29,2127.0,225.32,225.32,225.21,225.29,2127.0
2021-06-04 14:20:00,225.29,225.31,225.01,225.01,2437.0,225.29,225.31,225.01,225.01,2437.0
2021-06-04 14:25:00,225.1,225.28,225.01,225.28,4431.0,225.1,225.28,225.01,225.28,4431.0
2021-06-04 14:30:00,225.21,225.39,225.19,225.24,4016.0,225.21,225.39,225.19,225.24,4016.0
2021-06-04 14:35:00,225.23,225.33,225.09,225.17,4304.0,225.23,225.33,225.09,225.17,4304.0
2021-06-04 14:40:00,225.26,225.45,225.2,225.25,28100.0,225.26,225.45,225.2,225.25,28100.0
2021-06-04 14:45:00,225.2,225.45,225.16,225.37,1972.0,225.2,225.45,225.16,225.37,1972.0
2021-06-04 14:50:00,225.42,225.42,225.23,225.31,2625.0,225.42,225.42,225.23,225.31,2625.0
2021-06-04 14:55:00,225.4,225.53,225.23,225.28,9312.0,225.4,225.53,225.23,225.28,9312.0
2021-06-04 15:00:00,225.26,225.45,225.22,225.36,2349.0,225.26,225.45,225.22,225.36,2349.0
2021-06-04 15:05:00,225.4,225.46,225.36,225.37,2216.0,225.4,225.46,225.36,225.37,2216.0
2021-06-04 15:10:00,225.4,225.44,225.31,225.38,3381.0,225.4,225.44,225.31,225.38,3381.0
2021-06-04 15:15:00,225.32,225.32,225.19,225.25,3800.0,225.32,225.32,225.19,225.25,3800.0
2021-06-04 15:20:00,225.29,225.35,225.22,225.35,3529.0,225.29,225.35,225.22,225.35,3529.0
2021-06-04 15:25:00,225.33,225.47,225.2,225.28,3768.0,225.33,225.47,225.2,225.28,3768.0
2021-06-04 15:30:00,225.24,225.32,225.04,225.05,6130.0,225.24,225.32,225.04,225.05,6130.0
2021-06-04 15:35:00,225.03,225.13,225.0,225.0,4791.0,225.03,225.13,225.0,225.0,4791.0
2021-06-04 15:40:00,224.99,225.04,224.57,224.67,21077.0,224.99,225.04,224.57,224.67,21077.0
2021-06-04 15:45:00,224.65,224.8,224.59,224.76,10767.0,224.65,224.8,224.59,224.76,10767.0
2021-06-04 15:50:00,225.15,225.15,224.02,224.1,49586.0,225.15,225.15,224.02,224.1,49586.0
2021-06-04 15:55:00,224.06,224.25,222.94,223.07,193894.0,224.06,224.25,222.94,223.07,193894.0
2021-06-07 09:30:00,223.5,224.24,222.22,222.22,29467.0,223.5,224.24,222.22,222.22,29467.0
2021-06-07 09:35:00,222.59,223.39,222.0,223.39,15797.0,222.59,223.39,222.0,223.39,15797.0
2021-06-07 09:40:00,223.16,223.8,222.58,223.29,4300.0,223.16,223.8,222.58,223.29,4300.0
2021-06-07 09:45:00,223.29,224.11,223.11,223.63,10284.0,223.29,224.11,223.11,223.63,10284.0
2021-06-07 09:50:00,223.79,223.82,223.07,223.15,4894.0,223.79,223.82,223.07,223.15,4894.0
2021-06-07 09:55:00,223.35,224.43,223.35,224.39,8600.0,223.35,224.43,223.35,224.39,8600.0
2021-06-07 10:00:00,224.21,224.5,223.93,224.5,6633.0,224.21,224.5,223.93,224.5,6633.0
2021-06-07 10:05:00,224.41,224.93,224.39,224.71,7245.0,224.41,224.93,224.39,224.71,7245.0
2021-06-07 10:10:00,224.66,224.8,224.19,224.62,5031.0,224.66,224.8,224.19,224.62,5031.0
2021-06-07 10:15:00,224.25,224.63,224.19,224.42,1908.0,224.25,224.63,224.19,224.42,1908.0
2021-06-07 10:20:00,224.38,224.91,224.38,224.68,4900.0,224.38,224.91,224.38,224.68,4900.0
2021-06-07 10:25:00,224.78,225.33,224.74,225.28,13112.0,224.78,225.33,224.74,225.28,13112.0
2021-06-07 10:30:00,225.34,225.65,225.05,225.49,4374.0,225.34,225.65,225.05,225.49,4374.0
2021-06-07 10:35:00,225.41,225.75,225.35,225.53,5464.0,225.41,225.75,225.35,225.53,5464.0
2021-06-07 10:40:00,225.46,225.46,225.17,225.42,2500.0,225.46,225.46,225.17,225.42,2500.0
2021-06-07 10:45:00,225.36,225.8,225.16,225.8,5937.0,225.36,225.8,225.16,225.8,5937.0
2021-06-07 10:50:00,225.8,225.99,225.68,225.76,4455.0,225.8,225.99,225.68,225.76,4455.0
2021-06-07 10:55:00,225.89,226.22,225.82,225.87,9527.0,225.89,226.22,225.82,225.87,9527.0
2021-06-07 11:00:00,225.92,225.92,225.49,225.68,7026.0,225.92,225.92,225.49,225.68,7026.0
2021-06-07 11:05:00,225.6,226.0,225.57,226.0,5449.0,225.6,226.0,225.57,226.0,5449.0
2021-06-07 11:10:00,225.87,226.5,225.87,226.36,8862.0,225.87,226.5,225.87,226.36,8862.0
2021-06-07 11:15:00,226.36,226.48,225.7,225.81,7815.0,226.36,226.48,225.7,225.81,7815.0
2021-06-07 11:20:00,225.73,225.88,225.28,225.59,5071.0,225.73,225.88,225.28,225.59,5071.0
2021-06-07 11:25:00,225.7,225.72,225.4,225.7,4836.0,225.7,225.72,225.4,225.7,4836.0
2021-06-07 11:30:00,225.52,225.91,225.31,225.73,4600.0,225.52,225.91,225.31,225.73,4600.0
2021-06-07 11:35:00,225.76,225.9,225.61,225.73,3986.0,225.76,225.9,225.61,225.73,3986.0
2021-06-07 11:40:00,225.84,225.84,225.29,225.72,5001.0,225.84,225.84,225.29,225.72,5001.0
2021-06-07 11:45:00,225.79,225.9,225.52,225.87,3319.0,225.79,225.9,225.52,225.87,3319.0
2021-06-07 11:50:00,225.86,226.11,225.82,225.82,4351.0,225.86,226.11,225.82,225.82,4351.0
2021-06-07 11:55:00,225.99,226.01,225.78,225.89,2243.0,225.99,226.01,225.78,225.89,2243.0
2021-06-07 12:00:00,225.83,226.09,225.83,226.07,6146.0,225.83,226.09,225.83,226.07,6146.0
2021-06-07 12:05:00,226.07,226.22,226.07,226.14,1948.0,226.07,226.22,226.07,226.14,1948.0
2021-06-07 12:10:00,226.29,226.34,226.09,226.15,3645.0,226.29,226.34,226.09,226.15,3645.0
2021-06-07 12:15:00,226.17,226.17,225.9,226.07,4304.0,226.17,226.17,225.9,226.07,4304.0
2021-06-07 12:20:00,226.1,226.13,226.03,226.07,2615.0,226.1,226.13,226.03,226.07,2615.0
2021-06-07 12:25:00,226.01,226.11,225.73,226.01,4675.0,226.01,226.11,225.73,226.01,4675.0
2021-06-07 12:30:00,226.05,226.07,225.82,225.85,1300.0,226.05,226.07,225.82,225.85,1300.0
2021-06-07 12:35:00,226.05,226.2,226.03,226.17,2538.0,226.05,226.2,226.03,226.17,2538.0
2021-06-07 12:40:00,226.24,226.24,226.01,226.14,2886.0,226.24,226.24,226.01,226.14,2886.0
2021-06-07 12:45:00,226.05,226.16,225.89,225.9,5374.0,226.05,226.16,225.89,225.9,5374.0
2021-06-07 12:50:00,225.94,226.02,225.72,225.72,6250.0,225.94,226.02,225.72,225.72,6250.0
2021-06-07 12:55:00,225.75,225.96,225.74,225.84,3410.0,225.75,225.96,225.74,225.84,3410.0
2021-06-07 13:00:00,225.85,225.93,225.78,225.86,3177.0,225.85,225.93,225.78,225.86,3177.0
2021-06-07 13:05:00,225.79,225.81,225.42,225.56,7365.0,225.79,225.81,225.42,225.56,7365.0
2021-06-07 13:10:00,225.57,225.57,225.18,225.3,2424.0,225.57,225.57,225.18,225.3,2424.0
2021-06-07 13:15:00,225.43,225.6,225.37,225.44,3374.0,225.43,225.6,225.37,225.44,3374.0
2021-06-07 13:20:00,225.5,225.55,225.26,225.31,4055.0,225.5,225.55,225.26,225.31,4055.0
2021-06-07 13:25:00,225.22,225.33,224.92,224.94,5314.0,225.22,225.33,224.92,224.94,5314.0
2021-06-07 13:30:00,224.99,225.01,224.84,224.89,5843.0,224.99,225.01,224.84,224.89,5843.0
2021-06-07 13:35:00,224.9,225.23,224.86,224.98,6525.0,224.9,225.23,224.86,224.98,6525.0
2021-06-07 13:40:00,224.97,225.4,224.92,225.31,6421.0,224.97,225.4,224.92,225.31,6421.0
2021-06-07 13:45:00,225.25,225.29,224.99,225.23,7147.0,225.25,225.29,224.99,225.23,7147.0
2021-06-07 13:50:00,225.24,225.38,225.1,225.29,5138.0,225.24,225.38,225.1,225.29,5138.0
2021-06-07 13:55:00,225.29,225.39,225.24,225.3,2569.0,225.29,225.39,225.24,225.3,2569.0
2021-06-07 14:00:00,225.21,225.59,225.21,225.42,3702.0,225.21,225.59,225.21,225.42,3702.0
2021-06-07 14:05:00,225.36,225.58,225.36,225.42,4515.0,225.36,225.58,225.36,225.42,4515.0
2021-06-07 14:10:00,225.5,225.72,225.42,225.68,3410.0,225.5,225.72,225.42,225.68,3410.0
2021-06-07 14:15:00,225.67,225.77,225.56,225.59,4085.0,225.67,225.77,225.56,225.59,4085.0
2021-06-07 14:20:00,225.6,225.76,225.56,225.61,4522.0,225.6,225.76,225.56,225.61,4522.0
2021-06-07 14:25:00,225.61,225.71,225.49,225.56,3746.0,225.61,225.71,225.49,225.56,3746.0
2021-06-07 14:30:00,225.61,225.64,225.4,225.42,7273.0,225.61,225.64,225.4,225.42,7273.0
2021-06-07 14:35:00,225.37,225.53,225.37,225.45,3700.0,225.37,225.53,225.37,225.45,3700.0
2021-06-07 14:40:00,225.4,225.45,225.22,225.22,5334.0,225.4,225.45,225.22,225.22,5334.0
2021-06-07 14:45:00,225.21,225.26,224.94,224.94,3433.0,225.21,225.26,224.94,224.94,3433.0
2021-06-07 14:50:00,225.08,225.31,224.99,225.23,13420.0,225.08,225.31,224.99,225.23,13420.0
2021-06-07 14:55:00,225.21,225.54,225.14,225.15,25078.0,225.21,225.54,225.14,225.15,25078.0
2021-06-07 15:00:00,225.18,225.39,225.16,225.35,4378.0,225.18,225.39,225.16,225.35,4378.0
2021-06-07 15:05:00,225.39,225.55,225.32,225.41,3163.0,225.39,225.55,225.32,225.41,3163.0
2021-06-07 15:10:00,225.42,225.6,225.38,225.51,12157.0,225.42,225.6,225.38,225.51,12157.0
2021-06-07 15:15:00,225.44,225.58,225.36,225.49,12239.0,225.44,225.58,225.36,225.49,12239.0
2021-06-07 15:20:00,225.56,225.8,225.52,225.78,5861.0,225.56,225.8,225.52,225.78,5861.0
2021-06-07 15:25:00,225.84,225.86,225.56,225.57,13578.0,225.84,225.86,225.56,225.57,13578.0
2021-06-07 15:30:00,225.58,225.77,225.53,225.57,5377.0,225.58,225.77,225.53,225.57,5377.0
2021-06-07 15:35:00,225.57,225.7,225.35,225.4,5402.0,225.57,225.7,225.35,225.4,5402.0
2021-06-07 15:40:00,225.44,225.7,225.44,225.57,9244.0,225.44,225.7,225.44,225.57,9244.0
2021-06-07 15:45:00,225.58,225.7,225.41,225.49,13326.0,225.58,225.7,225.41,225.49,13326.0
2021-06-07 15:50:00,225.51,225.76,225.48,225.6,28419.0,225.51,225.76,225.48,225.6,28419.0
2021-06-07 15:55:00,225.66,225.82,225.59,225.6,53588.0,225.66,225.82,225.59,225.6,53588.0
2021-06-08 09:30:00,226.42,227.34,225.83,226.75,24881.0,226.42,227.34,225.83,226.75,24881.0
2021-06-08 09:35:00,226.93,228.45,226.84,228.28,6835.0,226.93,228.45,226.84,228.28,6835.0
2021-06-08 09:40:00,228.22,228.71,227.64,228.01,6017.0,228.22,228.71,227.64,228.01,6017.0
2021-06-08 09:45:00,227.79,229.45,227.64,229.0,27733.0,227.79,229.45,227.64,229.0,27733.0
2021-06-08 09:50:00,229.0,229.26,228.38,228.82,18188.0,229.0,229.26,228.38,228.82,18188.0
2021-06-08 09:55:00,228.75,229.43,228.21,228.38,14919.0,228.75,229.43,228.21,228.38,14919.0
2021-06-08 10:00:00,228.32,228.32,227.72,228.13,5770.0,228.32,228.32,227.72,228.13,5770.0
2021-06-08 10:05:00,227.99,228.15,227.8,228.11,4000.0,227.99,228.15,227.8,228.11,4000.0
2021-06-08 10:10:00,228.04,228.21,227.44,227.58,3726.0,228.04,228.21,227.44,227.58,3726.0
2021-06-08 10:15:00,227.5,227.57,227.11,227.48,10224.0,227.5,227.57,227.11,227.48,10224.0
2021-06-08 10:20:00,227.41,227.44,226.76,226.86,5504.0,227.41,227.44,226.76,226.86,5504.0
2021-06-08 10:25:00,226.83,226.91,226.5,226.84,15731.0,226.83,226.91,226.5,226.84,15731.0
2021-06-08 10:30:00,226.75,226.85,226.4,226.8,8272.0,226.75,226.85,226.4,226.8,8272.0
2021-06-08 10:35:00,226.84,226.93,226.15,226.51,13861.0,226.84,226.93,226.15,226.51,13861.0
2021-06-08 10:40:00,226.24,227.0,226.18,226.94,9459.0,226.24,227.0,226.18,226.94,9459.0
2021-06-08 10:45:00,226.81,227.05,226.71,226.81,4000.0,226.81,227.05,226.71,226.81,4000.0
2021-06-08 10:50:00,226.87,227.09,226.37,226.6,17625.0,226.87,227.09,226.37,226.6,17625.0
2021-06-08 10:55:00,226.59,226.59,225.82,226.01,37636.0,226.59,226.59,225.82,226.01,37636.0
2021-06-08 11:00:00,226.04,226.07,225.07,225.14,5800.0,226.04,226.07,225.07,225.14,5800.0
2021-06-08 11:05:00,225.17,225.53,225.03,225.53,17982.0,225.17,225.53,225.03,225.53,17982.0
2021-06-08 11:10:00,225.61,225.65,225.07,225.07,8188.0,225.61,225.65,225.07,225.07,8188.0
2021-06-08 11:15:00,225.09,225.21,224.44,224.49,5433.0,225.09,225.21,224.44,224.49,5433.0
2021-06-08 11:20:00,224.37,224.61,223.8,224.6,4506.0,224.37,224.61,223.8,224.6,4506.0
2021-06-08 11:25:00,224.55,225.15,224.53,225.15,4714.0,224.55,225.15,224.53,225.15,4714.0
2021-06-08 11:30:00,225.12,225.12,224.61,224.84,9253.0,225.12,225.12,224.61,224.84,9253.0
2021-06-08 11:35:00,224.86,225.06,224.5,225.0,4609.0,224.86,225.06,224.5,225.0,4609.0
2021-06-08 11:40:00,224.85,225.2,224.58,225.16,2900.0,224.85,225.2,224.58,225.16,2900.0
2021-06-08 11:45:00,225.15,225.2,224.98,225.11,4732.0,225.15,225.2,224.98,225.11,4732.0
2021-06-08 11:50:00,225.09,225.15,224.76,225.0,4300.0,225.09,225.15,224.76,225.0,4300.0
2021-06-08 11:55:00,225.01,225.51,225.01,225.37,3126.0,225.01,225.51,225.01,225.37,3126.0
2021-06-08 12:00:00,225.32,225.35,224.92,225.06,3923.0,225.32,225.35,224.92,225.06,3923.0
2021-06-08 12:05:00,225.11,225.11,224.87,224.92,4400.0,225.11,225.11,224.87,224.92,4400.0
2021-06-08 12:10:00,224.82,225.33,224.65,225.25,5000.0,224.82,225.33,224.65,225.25,5000.0
2021-06-08 12:15:00,225.24,225.32,225.09,225.24,4100.0,225.24,225.32,225.09,225.24,4100.0
2021-06-08 12:20:00,225.35,225.35,224.69,224.83,6679.0,225.35,225.35,224.69,224.83,6679.0
2021-06-08 12:25:00,224.81,225.22,224.71,225.22,7596.0,224.81,225.22,224.71,225.22,7596.0
2021-06-08 12:30:00,225.3,225.47,225.12,225.44,2600.0,225.3,225.47,225.12,225.44,2600.0
2021-06-08 12:35:00,225.44,225.48,225.27,225.32,1600.0,225.44,225.48,225.27,225.32,1600.0
2021-06-08 12:40:00,225.33,225.4,225.14,225.32,5827.0,225.33,225.4,225.14,225.32,5827.0
2021-06-08 12:45:00,225.37,225.53,225.26,225.48,4581.0,225.37,225.53,225.26,225.48,4581.0
2021-06-08 12:50:00,225.42,225.66,225.32,225.46,3800.0,225.42,225.66,225.32,225.46,3800.0
2021-06-08 12:55:00,225.47,225.88,225.46,225.61,6837.0,225.47,225.88,225.46,225.61,6837.0
2021-06-08 13:00:00,225.58,225.61,225.45,225.61,3947.0,225.58,225.61,225.45,225.61,3947.0
2021-06-08 13:05:00,225.51,225.57,225.34,225.35,1900.0,225.51,225.57,225.34,225.35,1900.0
2021-06-08 13:10:00,225.34,225.45,225.16,225.16,3051.0,225.34,225.45,225.16,225.16,3051.0
2021-06-08 13:15:00,225.09,225.19,224.85,225.19,5532.0,225.09,225.19,224.85,225.19,5532.0
2021-06-08 13:20:00,225.14,225.27,225.03,225.24,2700.0,225.14,225.27,225.03,225.24,2700.0
2021-06-08 13:25:00,225.18,225.35,225.18,225.25,6924.0,225.18,225.35,225.18,225.25,6924.0
2021-06-08 13:30:00,225.19,225.36,225.17,225.36,1725.0,225.19,225.36,225.17,225.36,1725.0
2021-06-08 13:35:00,225.3,225.51,225.29,225.43,3365.0,225.3,225.51,225.29,225.43,3365.0
2021-06-08 13:40:00,225.39,225.62,225.33,225.44,4683.0,225.39,225.62,225.33,225.44,4683.0
2021-06-08 13:45:00,225.52,225.7,225.21,225.34,7428.0,225.52,225.7,225.21,225.34,7428.0
2021-06-08 13:50:00,225.37,225.6,225.18,225.27,3908.0,225.37,225.6,225.18,225.27,3908.0
2021-06-08 13:55:00,225.27,225.36,224.88,224.88,13058.0,225.27,225.36,224.88,224.88,13058.0
2021-06-08 14:00:00,224.87,224.97,224.71,224.79,13954.0,224.87,224.97,224.71,224.79,13954.0
2021-06-08 14:05:00,224.79,224.85,224.6,224.65,18627.0,224.79,224.85,224.6,224.65,18627.0
2021-06-08 14:10:00,224.71,224.72,224.34,224.66,20731.0,224.71,224.72,224.34,224.66,20731.0
2021-06-08 14:15:00,224.62,224.71,224.41,224.64,27847.0,224.62,224.71,224.41,224.64,27847.0
2021-06-08 14:20:00,224.57,224.57,224.14,224.34,23387.0,224.57,224.57,224.14,224.34,23387.0
2021-06-08 14:25:00,224.3,224.69,224.1,224.27,24932.0,224.3,224.69,224.1,224.27,24932.0
2021-06-08 14:30:00,224.25,224.56,224.14,224.42,26492.0,224.25,224.56,224.14,224.42,26492.0
2021-06-08 14:35:00,224.4,224.42,224.15,224.24,6491.0,224.4,224.42,224.15,224.24,6491.0
2021-06-08 14:40:00,224.17,224.57,224.0,224.57,19699.0,224.17,224.57,224.0,224.57,19699.0
2021-06-08 14:45:00,224.52,224.98,224.5,224.74,7078.0,224.52,224.98,224.5,224.74,7078.0
2021-06-08 14:50:00,224.74,224.97,224.71,224.87,5209.0,224.74,224.97,224.71,224.87,5209.0
2021-06-08 14:55:00,225.0,225.29,224.97,225.19,4218.0,225.0,225.29,224.97,225.19,4218.0
2021-06-08 15:00:00,225.16,225.27,225.06,225.08,5242.0,225.16,225.27,225.06,225.08,5242.0
2021-06-08 15:05:00,225.04,225.2,224.97,225.12,5494.0,225.04,225.2,224.97,225.12,5494.0
2021-06-08 15:10:00,225.13,225.23,225.0,225.1,4839.0,225.13,225.23,225.0,225.1,4839.0
2021-06-08 15:15:00,225.04,225.31,225.04,225.19,8498.0,225.04,225.31,225.04,225.19,8498.0
2021-06-08 15:20:00,225.17,225.17,224.9,224.96,9037.0,225.17,225.17,224.9,224.96,9037.0
2021-06-08 15:25:00,224.87,224.96,224.6,224.6,4773.0,224.87,224.96,224.6,224.6,4773.0
2021-06-08 15:30:00,224.73,225.02,224.66,224.87,8856.0,224.73,225.02,224.66,224.87,8856.0
2021-06-08 15:35:00,224.93,225.03,224.84,224.87,8143.0,224.93,225.03,224.84,224.87,8143.0
2021-06-08 15:40:00,224.92,224.96,224.74,224.76,11746.0,224.92,224.96,224.74,224.76,11746.0
2021-06-08 15:45:00,224.76,224.78,224.52,224.54,17964.0,224.76,224.78,224.52,224.54,17964.0
2021-06-08 15:50:00,224.6,224.77,224.51,224.51,19936.0,224.6,224.77,224.51,224.51,19936.0
2021-06-08 15:55:00,224.64,224.8,224.39,224.73,34103.0,224.64,224.8,224.39,224.73,34103.0
2021-06-09 09:30:00,227.0,227.5,226.02,226.77,21106.0,227.0,227.5,226.02,226.77,21106.0
2021-06-09 09:35:00,227.04,227.76,226.82,227.73,5060.0,227.04,227.76,226.82,227.73,5060.0
2021-06-09 09:40:00,227.65,228.45,227.65,228.45,24997.0,227.65,228.45,227.65,228.45,24997.0
2021-06-09 09:45:00,228.45,228.98,227.85,227.85,4820.0,228.45,228.98,227.85,227.85,4820.0
2021-06-09 09:50:00,227.36,227.5,226.91,227.01,5670.0,227.36,227.5,226.91,227.01,5670.0
2021-06-09 09:55:00,227.13,227.89,227.11,227.22,21018.0,227.13,227.89,227.11,227.22,21018.0
2021-06-09 10:00:00,227.27,227.62,226.5,226.5,7965.0,227.27,227.62,226.5,226.5,7965.0
2021-06-09 10:05:00,226.65,226.81,225.84,226.15,13923.0,226.65,226.81,225.84,226.15,13923.0
2021-06-09 10:10:00,226.31,226.45,225.82,225.82,8782.0,226.31,226.45,225.82,225.82,8782.0
2021-06-09 10:15:00,225.71,225.91,225.13,225.13,4190.0,225.71,225.91,225.13,225.13,4190.0
2021-06-09 10:20:00,225.23,225.49,225.08,225.19,13895.0,225.23,225.49,225.08,225.19,13895.0
2021-06-09 10:25:00,225.15,225.31,225.08,225.2,4609.0,225.15,225.31,225.08,225.2,4609.0
2021-06-09 10:30:00,225.2,225.36,224.91,225.23,11096.0,225.2,225.36,224.91,225.23,11096.0
2021-06-09 10:35:00,225.13,225.27,224.91,225.27,4997.0,225.13,225.27,224.91,225.27,4997.0
2021-06-09 10:40:00,225.21,225.29,225.13,225.27,2593.0,225.21,225.29,225.13,225.27,2593.0
2021-06-09 10:45:00,225.23,225.29,224.29,224.63,20743.0,225.23,225.29,224.29,224.63,20743.0
2021-06-09 10:50:00,224.55,225.43,224.54,225.43,9786.0,224.55,225.43,224.54,225.43,9786.0
2021-06-09 10:55:00,225.24,225.24,224.82,224.96,4783.0,225.24,225.24,224.82,224.96,4783.0
2021-06-09 11:00:00,224.91,225.5,224.84,225.46,7317.0,224.91,225.5,224.84,225.46,7317.0
2021-06-09 11:05:00,225.58,225.63,225.08,225.15,4142.0,225.58,225.63,225.08,225.15,4142.0
2021-06-09 11:10:00,225.15,225.18,225.03,225.1,5127.0,225.15,225.18,225.03,225.1,5127.0
2021-06-09 11:15:00,225.0,225.23,224.96,225.08,4923.0,225.0,225.23,224.96,225.08,4923.0
2021-06-09 11:20:00,225.03,225.68,224.97,225.32,12353.0,225.03,225.68,224.97,225.32,12353.0
2021-06-09 11:25:00,225.33,225.44,224.92,225.35,8661.0,225.33,225.44,224.92,225.35,8661.0
2021-06-09 11:30:00,224.99,225.46,224.97,225.35,3307.0,224.99,225.46,224.97,225.35,3307.0
2021-06-09 11:35:00,225.22,225.22,224.67,225.02,10147.0,225.22,225.22,224.67,225.02,10147.0
2021-06-09 11:40:00,224.99,225.17,224.98,224.98,2600.0,224.99,225.17,224.98,224.98,2600.0
2021-06-09 11:45:00,225.09,225.27,225.02,225.26,25314.0,225.09,225.27,225.02,225.26,25314.0
2021-06-09 11:50:00,225.32,225.49,224.94,224.97,12179.0,225.32,225.49,224.94,224.97,12179.0
2021-06-09 11:55:00,225.01,225.12,224.65,225.01,19894.0,225.01,225.12,224.65,225.01,19894.0
2021-06-09 12:00:00,224.95,225.17,224.65,225.17,7873.0,224.95,225.17,224.65,225.17,7873.0
2021-06-09 12:05:00,225.26,225.39,225.03,225.12,7444.0,225.26,225.39,225.03,225.12,7444.0
2021-06-09 12:10:00,225.19,225.75,225.18,225.55,16428.0,225.19,225.75,225.18,225.55,16428.0
2021-06-09 12:15:00,225.53,225.53,225.22,225.37,4901.0,225.53,225.53,225.22,225.37,4901.0
2021-06-09 12:20:00,225.32,225.32,225.23,225.23,2433.0,225.32,225.32,225.23,225.23,2433.0
2021-06-09 12:25:00,225.18,225.39,225.16,225.38,2575.0,225.18,225.39,225.16,225.38,2575.0
2021-06-09 12:30:00,225.4,225.87,225.4,225.7,14024.0,225.4,225.87,225.4,225.7,14024.0
2021-06-09 12:35:00,225.65,225.7,225.47,225.7,5936.0,225.65,225.7,225.47,225.7,5936.0
2021-06-09 12:40:00,225.65,225.7,225.54,225.62,5609.0,225.65,225.7,225.54,225.62,5609.0
2021-06-09 12:45:00,225.66,225.79,225.59,225.77,2850.0,225.66,225.79,225.59,225.77,2850.0
2021-06-09 12:50:00,225.84,226.3,225.84,226.12,21200.0,225.84,226.3,225.84,226.12,21200.0
2021-06-09 12:55:00,226.09,226.24,225.94,226.24,3425.0,226.09,226.24,225.94,226.24,3425.0
2021-06-09 13:00:00,226.33,226.41,226.2,226.26,1700.0,226.33,226.41,226.2,226.26,1700.0
2021-06-09 13:05:00,226.22,226.29,226.13,226.14,4501.0,226.22,226.29,226.13,226.14,4501.0
2021-06-09 13:10:00,226.2,226.27,226.12,226.12,4400.0,226.2,226.27,226.12,226.12,4400.0
2021-06-09 13:15:00,226.07,226.27,225.92,226.05,11605.0,226.07,226.27,225.92,226.05,11605.0
2021-06-09 13:20:00,225.97,226.11,225.96,226.11,6570.0,225.97,226.11,225.96,226.11,6570.0
2021-06-09 13:25:00,226.08,226.08,225.64,225.98,16737.0,226.08,226.08,225.64,225.98,16737.0
2021-06-09 13:30:00,226.06,226.29,225.91,226.21,6911.0,226.06,226.29,225.91,226.21,6911.0
2021-06-09 13:35:00,226.17,226.18,225.98,225.99,4102.0,226.17,226.18,225.98,225.99,4102.0
2021-06-09 13:40:00,226.02,226.06,225.77,225.79,3374.0,226.02,226.06,225.77,225.79,3374.0
2021-06-09 13:45:00,225.8,225.8,225.76,225.8,760.0,225.8,225.8,225.76,225.8,760.0
2021-06-09 13:50:00,225.76,225.96,225.76,225.8,4048.0,225.76,225.96,225.76,225.8,4048.0
2021-06-09 13:55:00,225.79,225.99,225.53,225.53,6543.0,225.79,225.99,225.53,225.53,6543.0
2021-06-09 14:00:00,225.59,225.96,225.59,225.77,5974.0,225.59,225.96,225.59,225.77,5974.0
2021-06-09 14:05:00,225.8,225.85,225.57,225.59,4214.0,225.8,225.85,225.57,225.59,4214.0
2021-06-09 14:10:00,225.67,225.69,225.48,225.49,5108.0,225.67,225.69,225.48,225.49,5108.0
2021-06-09 14:15:00,225.49,225.68,225.39,225.55,4920.0,225.49,225.68,225.39,225.55,4920.0
2021-06-09 14:20:00,225.56,225.63,225.46,225.46,2658.0,225.56,225.63,225.46,225.46,2658.0
2021-06-09 14:25:00,225.37,225.63,225.37,225.56,3078.0,225.37,225.63,225.37,225.56,3078.0
2021-06-09 14:30:00,225.6,225.67,225.48,225.61,3100.0,225.6,225.67,225.48,225.61,3100.0
2021-06-09 14:35:00,225.6,225.71,225.5,225.66,6011.0,225.6,225.71,225.5,225.66,6011.0
2021-06-09 14:40:00,225.67,225.91,225.67,225.71,4700.0,225.67,225.91,225.67,225.71,4700.0
2021-06-09 14:45:00,225.69,225.85,225.54,225.6,7207.0,225.69,225.85,225.54,225.6,7207.0
2021-06-09 14:50:00,225.58,225.68,225.4,225.4,3272.0,225.58,225.68,225.4,225.4,3272.0
2021-06-09 14:55:00,225.5,225.99,225.47,225.7,12206.0,225.5,225.99,225.47,225.7,12206.0
2021-06-09 15:00:00,225.61,225.89,225.59,225.89,10428.0,225.61,225.89,225.59,225.89,10428.0
2021-06-09 15:05:00,225.87,226.07,225.84,226.07,6215.0,225.87,226.07,225.84,226.07,6215.0
2021-06-09 15:10:00,226.14,226.14,225.87,225.9,6187.0,226.14,226.14,225.87,225.9,6187.0
2021-06-09 15:15:00,225.93,226.07,225.77,225.88,6850.0,225.93,226.07,225.77,225.88,6850.0
2021-06-09 15:20:00,225.84,226.16,225.84,226.09,12750.0,225.84,226.16,225.84,226.09,12750.0
2021-06-09 15:25:00,226.06,226.07,225.78,225.88,10084.0,226.06,226.07,225.78,225.88,10084.0
2021-06-09 15:30:00,225.86,226.19,225.8,225.9,20553.0,225.86,226.19,225.8,225.9,20553.0
2021-06-09 15:35:00,225.9,226.26,225.89,226.17,18901.0,225.9,226.26,225.89,226.17,18901.0
2021-06-09 15:40:00,226.2,226.25,225.83,225.83,11584.0,226.2,226.25,225.83,225.83,11584.0
2021-06-09 15:45:00,225.86,226.17,225.84,226.03,26627.0,225.86,226.17,225.84,226.03,26627.0
2021-06-09 15:50:00,225.93,225.97,225.71,225.87,32481.0,225.93,225.97,225.71,225.87,32481.0
2021-06-09 15:55:00,225.82,226.2,225.41,225.46,106388.0,225.82,226.2,225.41,225.46,106388.0
2021-06-10 09:30:00,225.51,227.72,224.52,227.27,28558.0,225.51,227.72,224.52,227.27,28558.0
2021-06-10 09:35:00,227.76,228.73,227.17,228.09,7050.0,227.76,228.73,227.17,228.09,7050.0
2021-06-10 09:40:00,228.42,228.48,227.59,227.61,3925.0,228.42,228.48,227.59,227.61,3925.0
2021-06-10 09:45:00,227.73,228.8,227.73,228.48,6515.0,227.73,228.8,227.73,228.48,6515.0
2021-06-10 09:50:00,228.2,228.61,227.98,228.61,5097.0,228.2,228.61,227.98,228.61,5097.0
2021-06-10 09:55:00,228.85,229.3,228.15,228.19,7964.0,228.85,229.3,228.15,228.19,7964.0
2021-06-10 10:00:00,228.21,229.29,227.97,228.81,15357.0,228.21,229.29,227.97,228.81,15357.0
2021-06-10 10:05:00,228.83,229.28,228.65,228.86,10588.0,228.83,229.28,228.65,228.86,10588.0
2021-06-10 10:10:00,229.08,229.08,228.58,228.71,5941.0,229.08,229.08,228.58,228.71,5941.0
2021-06-10 10:15:00,228.78,229.42,228.78,229.05,7303.0,228.78,229.42,228.78,229.05,7303.0
2021-06-10 10:20:00,228.89,229.0,228.52,229.0,3200.0,228.89,229.0,228.52,229.0,3200.0
2021-06-10 10:25:00,229.12,229.12,228.6,228.88,4902.0,229.12,229.12,228.6,228.88,4902.0
2021-06-10 10:30:00,228.89,229.02,228.75,228.97,8884.0,228.89,229.02,228.75,228.97,8884.0
2021-06-10 10:35:00,228.97,229.02,227.91,227.91,2483.0,228.97,229.02,227.91,227.91,2483.0
2021-06-10 10:40:00,227.86,228.03,227.46,227.69,5762.0,227.86,228.03,227.46,227.69,5762.0
2021-06-10 10:45:00,227.56,227.56,226.06,226.33,7017.0,227.56,227.56,226.06,226.33,7017.0
2021-06-10 10:50:00,226.25,226.33,225.8,225.9,5818.0,226.25,226.33,225.8,225.9,5818.0
2021-06-10 10:55:00,225.99,226.54,225.99,226.43,4367.0,225.99,226.54,225.99,226.43,4367.0
2021-06-10 11:00:00,226.34,226.45,226.14,226.25,3277.0,226.34,226.45,226.14,226.25,3277.0
2021-06-10 11:05:00,226.25,226.6,226.12,226.58,3954.0,226.25,226.6,226.12,226.58,3954.0
2021-06-10 11:10:00,226.49,226.6,226.41,226.47,4103.0,226.49,226.6,226.41,226.47,4103.0
2021-06-10 11:15:00,226.57,226.95,226.57,226.77,3722.0,226.57,226.95,226.57,226.77,3722.0
2021-06-10 11:20:00,226.56,227.24,226.54,227.24,3623.0,226.56,227.24,226.54,227.24,3623.0
2021-06-10 11:25:00,227.16,227.38,226.99,227.32,3236.0,227.16,227.38,226.99,227.32,3236.0
2021-06-10 11:30:00,227.37,227.64,227.33,227.39,6664.0,227.37,227.64,227.33,227.39,6664.0
2021-06-10 11:35:00,227.4,227.58,227.35,227.51,5580.0,227.4,227.58,227.35,227.51,5580.0
2021-06-10 11:40:00,227.54,227.75,226.86,227.01,7224.0,227.54,227.75,226.86,227.01,7224.0
2021-06-10 11:45:00,227.04,227.42,227.03,227.37,7582.0,227.04,227.42,227.03,227.37,7582.0
2021-06-10 11:50:00,227.46,227.75,227.41,227.63,8274.0,227.46,227.75,227.41,227.63,8274.0
2021-06-10 11:55:00,227.69,228.16,227.69,228.04,8306.0,227.69,228.16,227.69,228.04,8306.0
2021-06-10 12:00:00,228.04,228.69,227.98,228.66,8226.0,228.04,228.69,227.98,228.66,8226.0
2021-06-10 12:05:00,228.68,228.73,228.42,228.68,8262.0,228.68,228.73,228.42,228.68,8262.0
2021-06-10 12:10:00,228.68,228.87,228.59,228.86,4583.0,228.68,228.87,228.59,228.86,4583.0
2021-06-10 12:15:00,228.87,229.29,228.78,229.24,8071.0,228.87,229.29,228.78,229.24,8071.0
2021-06-10 12:20:00,229.18,229.26,228.89,229.0,5856.0,229.18,229.26,228.89,229.0,5856.0
2021-06-10 12:25:00,229.17,229.17,228.81,228.92,3530.0,229.17,229.17,228.81,228.92,3530.0
2021-06-10 12:30:00,228.96,229.22,228.92,229.08,3966.0,228.96,229.22,228.92,229.08,3966.0
2021-06-10 12:35:00,229.09,229.55,228.99,229.55,4428.0,229.09,229.55,228.99,229.55,4428.0
2021-06-10 12:40:00,229.57,229.57,229.34,229.4,2058.0,229.57,229.57,229.34,229.4,2058.0
2021-06-10 12:45:00,229.47,229.53,229.12,229.29,4586.0,229.47,229.53,229.12,229.29,4586.0
2021-06-10 12:50:00,229.31,229.6,229.28,229.52,4090.0,229.31,229.6,229.28,229.52,4090.0
2021-06-10 12:55:00,229.51,229.51,229.12,229.28,3245.0,229.51,229.51,229.12,229.28,3245.0
2021-06-10 13:00:00,229.19,229.26,229.0,229.17,4278.0,229.19,229.26,229.0,229.17,4278.0
2021-06-10 13:05:00,229.26,229.37,229.18,229.34,7230.0,229.26,229.37,229.18,229.34,7230.0
2021-06-10 13:10:00,229.35,229.45,228.7,228.92,21953.0,229.35,229.45,228.7,228.92,21953.0
2021-06-10 13:15:00,228.93,229.16,228.57,229.02,67277.0,228.93,229.16,228.57,229.02,67277.0
2021-06-10 13:20:00,229.1,229.1,228.75,228.78,4002.0,229.1,229.1,228.75,228.78,4002.0
2021-06-10 13:25:00,228.81,228.97,228.51,228.51,8018.0,228.81,228.97,228.51,228.51,8018.0
2021-06-10 13:30:00,228.65,228.65,228.21,228.39,3512.0,228.65,228.65,228.21,228.39,3512.0
2021-06-10 13:35:00,228.34,228.44,228.1,228.33,6570.0,228.34,228.44,228.1,228.33,6570.0
2021-06-10 13:40:00,228.38,228.81,228.38,228.69,4391.0,228.38,228.81,228.38,228.69,4391.0
2021-06-10 13:45:00,228.56,228.62,228.48,228.5,3401.0,228.56,228.62,228.48,228.5,3401.0
2021-06-10 13:50:00,228.54,228.82,228.54,228.78,7687.0,228.54,228.82,228.54,228.78,7687.0
2021-06-10 13:55:00,228.68,228.94,228.54,228.85,3202.0,228.68,228.94,228.54,228.85,3202.0
2021-06-10 14:00:00,228.89,228.98,228.59,228.65,3270.0,228.89,228.98,228.59,228.65,3270.0
2021-06-10 14:05:00,228.77,228.83,228.6,228.67,3550.0,228.77,228.83,228.6,228.67,3550.0
2021-06-10 14:10:00,228.59,228.77,228.58,228.64,3624.0,228.59,228.77,228.58,228.64,3624.0
2021-06-10 14:15:00,228.65,228.71,228.52,228.56,3106.0,228.65,228.71,228.52,228.56,3106.0
2021-06-10 14:20:00,228.54,228.54,228.29,228.51,4775.0,228.54,228.54,228.29,228.51,4775.0
2021-06-10 14:25:00,228.47,228.51,228.28,228.31,8765.0,228.47,228.51,228.28,228.31,8765.0
2021-06-10 14:30:00,228.35,228.5,228.35,228.43,5115.0,228.35,228.5,228.35,228.43,5115.0
2021-06-10 14:35:00,228.35,228.41,228.29,228.29,4089.0,228.35,228.41,228.29,228.29,4089.0
2021-06-10 14:40:00,228.35,228.43,228.3,228.43,4758.0,228.35,228.43,228.3,228.43,4758.0
2021-06-10 14:45:00,228.4,228.44,228.25,228.39,4621.0,228.4,228.44,228.25,228.39,4621.0
2021-06-10 14:50:00,228.44,228.65,228.43,228.55,6033.0,228.44,228.65,228.43,228.55,6033.0
2021-06-10 14:55:00,228.54,228.58,228.38,228.55,11959.0,228.54,228.58,228.38,228.55,11959.0
2021-06-10 15:00:00,228.58,228.59,228.2,228.2,6228.0,228.58,228.59,228.2,228.2,6228.0
2021-06-10 15:05:00,228.2,228.68,228.2,228.68,4478.0,228.2,228.68,228.2,228.68,4478.0
2021-06-10 15:10:00,228.68,228.68,228.53,228.59,9316.0,228.68,228.68,228.53,228.59,9316.0
2021-06-10 15:15:00,228.59,228.62,228.39,228.48,6071.0,228.59,228.62,228.39,228.48,6071.0
2021-06-10 15:20:00,228.47,228.79,228.39,228.76,9537.0,228.47,228.79,228.39,228.76,9537.0
2021-06-10 15:25:00,228.76,228.76,228.52,228.54,9103.0,228.76,228.76,228.52,228.54,9103.0
2021-06-10 15:30:00,228.5,228.58,228.14,228.16,7498.0,228.5,228.58,228.14,228.16,7498.0
2021-06-10 15:35:00,228.2,228.56,228.16,228.56,12489.0,228.2,228.56,228.16,228.56,12489.0
2021-06-10 15:40:00,228.46,228.58,228.38,228.41,9822.0,228.46,228.58,228.38,228.41,9822.0
2021-06-10 15:45:00,228.42,228.72,228.38,228.6,63250.0,228.42,228.72,228.38,228.6,63250.0
2021-06-10 15:50:00,228.67,229.32,228.67,229.27,30451.0,228.67,229.32,228.67,229.27,30451.0
2021-06-10 15:55:00,229.27,229.48,228.9,228.94,97191.0,229.27,229.48,228.9,228.94,97191.0
2021-06-11 09:30:00,228.25,229.23,227.63,228.05,35254.0,228.25,229.23,227.63,228.05,35254.0
2021-06-11 09:35:00,228.18,229.36,227.95,229.15,18075.0,228.18,229.36,227.95,229.15,18075.0
2021-06-11 09:40:00,228.78,229.07,228.48,228.7,3800.0,228.78,229.07,228.48,228.7,3800.0
2021-06-11 09:45:00,228.51,229.11,228.29,229.11,2900.0,228.51,229.11,228.29,229.11,2900.0
2021-06-11 09:50:00,229.1,229.48,229.1,229.48,3166.0,229.1,229.48,229.1,229.48,3166.0
2021-06-11 09:55:00,229.42,229.42,228.59,229.14,4212.0,229.42,229.42,228.59,229.14,4212.0
2021-06-11 10:00:00,229.4,229.52,228.95,229.09,5320.0,229.4,229.52,228.95,229.09,5320.0
2021-06-11 10:05:00,229.02,229.48,228.82,229.3,2271.0,229.02,229.48,228.82,229.3,2271.0
2021-06-11 10:10:00,229.4,230.03,229.19,229.88,26353.0,229.4,230.03,229.19,229.88,26353.0
2021-06-11 10:15:00,229.87,230.31,229.87,230.29,4908.0,229.87,230.31,229.87,230.29,4908.0
2021-06-11 10:20:00,230.45,230.45,229.32,229.32,9493.0,230.45,230.45,229.32,229.32,9493.0
2021-06-11 10:25:00,229.41,229.83,229.2,229.83,2600.0,229.41,229.83,229.2,229.83,2600.0
2021-06-11 10:30:00,229.93,229.94,229.52,229.67,2974.0,229.93,229.94,229.52,229.67,2974.0
2021-06-11 10:35:00,229.56,229.95,229.05,229.3,8528.0,229.56,229.95,229.05,229.3,8528.0
2021-06-11 10:40:00,229.39,229.39,228.8,228.8,1500.0,229.39,229.39,228.8,228.8,1500.0
2021-06-11 10:45:00,228.81,228.99,228.68,228.74,4334.0,228.81,228.99,228.68,228.74,4334.0
2021-06-11 10:50:00,228.76,229.26,228.53,229.17,9798.0,228.76,229.26,228.53,229.17,9798.0
2021-06-11 10:55:00,229.25,229.37,229.02,229.22,1836.0,229.25,229.37,229.02,229.22,1836.0
2021-06-11 11:00:00,229.29,229.39,228.93,229.01,5825.0,229.29,229.39,228.93,229.01,5825.0
2021-06-11 11:05:00,228.9,229.77,228.83,229.58,4000.0,228.9,229.77,228.83,229.58,4000.0
2021-06-11 11:10:00,229.76,229.91,229.64,229.75,2028.0,229.76,229.91,229.64,229.75,2028.0
2021-06-11 11:15:00,229.71,230.3,229.61,230.3,4618.0,229.71,230.3,229.61,230.3,4618.0
2021-06-11 11:20:00,230.28,230.59,230.0,230.21,11450.0,230.28,230.59,230.0,230.21,11450.0
2021-06-11 11:25:00,230.21,230.21,229.56,229.65,5750.0,230.21,230.21,229.56,229.65,5750.0
2021-06-11 11:30:00,229.58,229.58,229.34,229.51,3742.0,229.58,229.58,229.34,229.51,3742.0
2021-06-11 11:35:00,229.56,229.72,229.3,229.33,2342.0,229.56,229.72,229.3,229.33,2342.0
2021-06-11 11:40:00,229.33,229.35,229.09,229.27,2082.0,229.33,229.35,229.09,229.27,2082.0
2021-06-11 11:45:00,229.26,229.36,229.12,229.25,1203.0,229.26,229.36,229.12,229.25,1203.0
2021-06-11 11:50:00,229.34,229.39,229.15,229.15,2857.0,229.34,229.39,229.15,229.15,2857.0
2021-06-11 11:55:00,229.24,229.32,229.17,229.26,1505.0,229.24,229.32,229.17,229.26,1505.0
2021-06-11 12:00:00,229.26,229.34,229.25,229.33,1000.0,229.26,229.34,229.25,229.33,1000.0
2021-06-11 12:05:00,229.37,229.42,229.15,229.21,1905.0,229.37,229.42,229.15,229.21,1905.0
2021-06-11 12:10:00,229.24,229.41,229.14,229.14,2159.0,229.24,229.41,229.14,229.14,2159.0
2021-06-11 12:15:00,229.25,229.38,229.16,229.32,3733.0,229.25,229.38,229.16,229.32,3733.0
2021-06-11 12:20:00,229.29,229.43,229.29,229.34,3100.0,229.29,229.43,229.29,229.34,3100.0
2021-06-11 12:25:00,229.31,229.41,229.08,229.2,8424.0,229.31,229.41,229.08,229.2,8424.0
2021-06-11 12:30:00,229.25,229.58,229.24,229.45,2507.0,229.25,229.58,229.24,229.45,2507.0
2021-06-11 12:35:00,229.36,229.5,229.31,229.31,1400.0,229.36,229.5,229.31,229.31,1400.0
2021-06-11 12:40:00,229.31,229.41,229.24,229.24,1395.0,229.31,229.41,229.24,229.24,1395.0
2021-06-11 12:45:00,229.4,229.4,229.28,229.35,1070.0,229.4,229.4,229.28,229.35,1070.0
2021-06-11 12:50:00,229.37,229.52,229.34,229.41,1629.0,229.37,229.52,229.34,229.41,1629.0
2021-06-11 12:55:00,229.34,229.48,229.34,229.47,713.0,229.34,229.48,229.34,229.47,713.0
2021-06-11 13:00:00,229.51,229.51,229.25,229.25,1700.0,229.51,229.51,229.25,229.25,1700.0
2021-06-11 13:05:00,229.37,229.39,229.28,229.39,1066.0,229.37,229.39,229.28,229.39,1066.0
2021-06-11 13:10:00,229.4,229.4,229.16,229.16,2205.0,229.4,229.4,229.16,229.16,2205.0
2021-06-11 13:15:00,229.3,229.38,229.15,229.19,3900.0,229.3,229.38,229.15,229.19,3900.0
2021-06-11 13:20:00,229.19,229.25,229.15,229.19,2865.0,229.19,229.25,229.15,229.19,2865.0
2021-06-11 13:25:00,229.11,229.25,229.1,229.23,3851.0,229.11,229.25,229.1,229.23,3851.0
2021-06-11 13:30:00,229.29,229.29,229.02,229.02,3700.0,229.29,229.29,229.02,229.02,3700.0
2021-06-11 13:35:00,229.12,229.29,229.12,229.25,1839.0,229.12,229.29,229.12,229.25,1839.0
2021-06-11 13:40:00,229.21,229.3,229.18,229.27,5885.0,229.21,229.3,229.18,229.27,5885.0
2021-06-11 13:45:00,229.2,229.29,229.16,229.2,6959.0,229.2,229.29,229.16,229.2,6959.0
2021-06-11 13:50:00,229.23,229.47,229.2,229.23,5499.0,229.23,229.47,229.2,229.23,5499.0
2021-06-11 13:55:00,229.3,229.37,229.27,229.34,2288.0,229.3,229.37,229.27,229.34,2288.0
2021-06-11 14:00:00,229.31,229.51,229.31,229.43,4148.0,229.31,229.51,229.31,229.43,4148.0
2021-06-11 14:05:00,229.43,229.48,229.36,229.43,2272.0,229.43,229.48,229.36,229.43,2272.0
2021-06-11 14:10:00,229.42,229.49,229.35,229.37,2625.0,229.42,229.49,229.35,229.37,2625.0
2021-06-11 14:15:00,229.38,229.52,229.33,229.52,4542.0,229.38,229.52,229.33,229.52,4542.0
2021-06-11 14:20:00,229.48,229.48,229.22,229.31,2343.0,229.48,229.48,229.22,229.31,2343.0
2021-06-11 14:25:00,229.38,229.48,229.3,229.38,3693.0,229.38,229.48,229.3,229.38,3693.0
2021-06-11 14:30:00,229.36,229.37,229.24,229.36,3178.0,229.36,229.37,229.24,229.36,3178.0
2021-06-11 14:35:00,229.35,229.42,229.27,229.42,4037.0,229.35,229.42,229.27,229.42,4037.0
2021-06-11 14:40:00,229.4,229.55,229.39,229.46,3927.0,229.4,229.55,229.39,229.46,3927.0
2021-06-11 14:45:00,229.47,229.55,229.4,229.55,3362.0,229.47,229.55,229.4,229.55,3362.0
2021-06-11 14:50:00,229.52,229.62,229.32,229.39,5332.0,229.52,229.62,229.32,229.39,5332.0
2021-06-11 14:55:00,229.36,229.57,229.36,229.4,6094.0,229.36,229.57,229.36,229.4,6094.0
2021-06-11 15:00:00,229.44,229.44,229.09,229.16,7204.0,229.44,229.44,229.09,229.16,7204.0
2021-06-11 15:05:00,229.11,229.13,228.85,228.94,8500.0,229.11,229.13,228.85,228.94,8500.0
2021-06-11 15:10:00,228.95,229.12,228.94,229.0,11466.0,228.95,229.12,228.94,229.0,11466.0
2021-06-11 15:15:00,228.94,229.23,228.9,229.23,11675.0,228.94,229.23,228.9,229.23,11675.0
2021-06-11 15:20:00,229.24,229.46,229.24,229.46,8850.0,229.24,229.46,229.24,229.46,8850.0
2021-06-11 15:25:00,229.46,229.52,229.42,229.52,7854.0,229.46,229.52,229.42,229.52,7854.0
2021-06-11 15:30:00,229.5,229.81,229.5,229.77,9091.0,229.5,229.81,229.5,229.77,9091.0
2021-06-11 15:35:00,229.73,229.8,229.65,229.8,8634.0,229.73,229.8,229.65,229.8,8634.0
2021-06-11 15:40:00,229.84,229.84,229.54,229.8,18108.0,229.84,229.84,229.54,229.8,18108.0
2021-06-11 15:45:00,229.78,229.83,229.62,229.72,15036.0,229.78,229.83,229.62,229.72,15036.0
2021-06-11 15:50:00,229.72,230.03,229.65,229.98,34750.0,229.72,230.03,229.65,229.98,34750.0
2021-06-11 15:55:00,229.94,230.2,229.94,230.09,57856.0,229.94,230.2,229.94,230.09,57856.0
2021-06-14 09:30:00,230.85,231.22,229.53,230.37,25951.0,230.85,231.22,229.53,230.37,25951.0
2021-06-14 09:35:00,230.52,231.48,230.16,231.48,13236.0,230.52,231.48,230.16,231.48,13236.0
2021-06-14 09:40:00,231.64,231.78,231.21,231.7,9762.0,231.64,231.78,231.21,231.7,9762.0
2021-06-14 09:45:00,231.72,232.33,231.6,232.33,22142.0,231.72,232.33,231.6,232.33,22142.0
2021-06-14 09:50:00,232.45,232.47,231.07,231.48,9269.0,232.45,232.47,231.07,231.48,9269.0
2021-06-14 09:55:00,231.35,231.67,230.84,231.67,19992.0,231.35,231.67,230.84,231.67,19992.0
2021-06-14 10:00:00,231.88,231.88,230.71,230.96,9817.0,231.88,231.88,230.71,230.96,9817.0
2021-06-14 10:05:00,230.82,231.34,230.82,231.31,3309.0,230.82,231.34,230.82,231.31,3309.0
2021-06-14 10:10:00,231.34,231.47,230.78,231.2,4898.0,231.34,231.47,230.78,231.2,4898.0
2021-06-14 10:15:00,231.08,231.41,230.86,231.09,7140.0,231.08,231.41,230.86,231.09,7140.0
2021-06-14 10:20:00,231.25,231.28,230.82,231.12,3230.0,231.25,231.28,230.82,231.12,3230.0
2021-06-14 10:25:00,231.14,231.14,230.77,230.78,4476.0,231.14,231.14,230.77,230.78,4476.0
2021-06-14 10:30:00,230.26,230.52,229.74,229.74,9656.0,230.26,230.52,229.74,229.74,9656.0
2021-06-14 10:35:00,229.53,229.62,228.93,228.98,29783.0,229.53,229.62,228.93,228.98,29783.0
2021-06-14 10:40:00,229.05,229.38,229.0,229.06,7633.0,229.05,229.38,229.0,229.06,7633.0
2021-06-14 10:45:00,229.0,229.47,228.92,229.39,4538.0,229.0,229.47,228.92,229.39,4538.0
2021-06-14 10:50:00,229.44,229.92,229.39,229.91,1745.0,229.44,229.92,229.39,229.91,1745.0
2021-06-14 10:55:00,229.97,230.09,229.74,229.96,6690.0,229.97,230.09,229.74,229.96,6690.0
2021-06-14 11:00:00,229.91,230.11,229.88,229.97,3030.0,229.91,230.11,229.88,229.97,3030.0
2021-06-14 11:05:00,230.04,230.23,230.04,230.1,3506.0,230.04,230.23,230.04,230.1,3506.0
2021-06-14 11:10:00,230.08,230.52,229.95,230.3,4396.0,230.08,230.52,229.95,230.3,4396.0
2021-06-14 11:15:00,230.68,230.76,230.53,230.59,1639.0,230.68,230.76,230.53,230.59,1639.0
2021-06-14 11:20:00,230.69,230.79,230.33,230.33,7848.0,230.69,230.79,230.33,230.33,7848.0
2021-06-14 11:25:00,230.24,230.45,230.24,230.31,2369.0,230.24,230.45,230.24,230.31,2369.0
2021-06-14 11:30:00,230.37,230.58,230.1,230.21,7795.0,230.37,230.58,230.1,230.21,7795.0
2021-06-14 11:35:00,230.19,230.25,229.91,230.14,8100.0,230.19,230.25,229.91,230.14,8100.0
2021-06-14 11:40:00,230.15,230.27,230.05,230.23,5678.0,230.15,230.27,230.05,230.23,5678.0
2021-06-14 11:45:00,230.17,230.32,230.16,230.31,2351.0,230.17,230.32,230.16,230.31,2351.0
2021-06-14 11:50:00,230.37,230.44,230.14,230.39,19891.0,230.37,230.44,230.14,230.39,19891.0
2021-06-14 11:55:00,230.4,230.77,230.37,230.74,4825.0,230.4,230.77,230.37,230.74,4825.0
2021-06-14 12:00:00,230.72,230.98,230.6,230.87,5722.0,230.72,230.98,230.6,230.87,5722.0
2021-06-14 12:05:00,230.98,231.26,230.94,231.26,5868.0,230.98,231.26,230.94,231.26,5868.0
2021-06-14 12:10:00,231.29,231.48,231.22,231.44,4930.0,231.29,231.48,231.22,231.44,4930.0
2021-06-14 12:15:00,231.56,231.61,231.38,231.38,3007.0,231.56,231.61,231.38,231.38,3007.0
2021-06-14 12:20:00,231.32,231.54,231.32,231.45,6604.0,231.32,231.54,231.32,231.45,6604.0
2021-06-14 12:25:00,231.42,231.42,231.11,231.29,13064.0,231.42,231.42,231.11,231.29,13064.0
2021-06-14 12:30:00,231.26,231.41,231.12,231.36,5011.0,231.26,231.41,231.12,231.36,5011.0
2021-06-14 12:35:00,231.4,231.54,231.27,231.42,5950.0,231.4,231.54,231.27,231.42,5950.0
2021-06-14 12:40:00,231.48,231.64,231.36,231.64,5750.0,231.48,231.64,231.36,231.64,5750.0
2021-06-14 12:45:00,231.64,231.67,231.46,231.67,4083.0,231.64,231.67,231.46,231.67,4083.0
2021-06-14 12:50:00,231.67,232.0,231.66,232.0,4502.0,231.67,232.0,231.66,232.0,4502.0
2021-06-14 12:55:00,231.97,232.05,231.82,232.05,6012.0,231.97,232.05,231.82,232.05,6012.0
2021-06-14 13:00:00,232.03,232.28,232.03,232.25,5635.0,232.03,232.28,232.03,232.25,5635.0
2021-06-14 13:05:00,232.38,232.38,232.16,232.31,10019.0,232.38,232.38,232.16,232.31,10019.0
2021-06-14 13:10:00,232.34,232.42,232.27,232.29,5783.0,232.34,232.42,232.27,232.29,5783.0
2021-06-14 13:15:00,232.33,232.33,231.85,231.89,7092.0,232.33,232.33,231.85,231.89,7092.0
2021-06-14 13:20:00,231.87,232.13,231.87,231.94,6040.0,231.87,232.13,231.87,231.94,6040.0
2021-06-14 13:25:00,231.93,232.36,231.89,232.36,6773.0,231.93,232.36,231.89,232.36,6773.0
2021-06-14 13:30:00,232.45,232.72,232.41,232.72,7522.0,232.45,232.72,232.41,232.72,7522.0
2021-06-14 13:35:00,232.71,232.89,232.66,232.89,5304.0,232.71,232.89,232.66,232.89,5304.0
2021-06-14 13:40:00,232.84,233.02,232.71,232.88,11985.0,232.84,233.02,232.71,232.88,11985.0
2021-06-14 13:45:00,233.0,233.37,233.0,233.22,6467.0,233.0,233.37,233.0,233.22,6467.0
2021-06-14 13:50:00,233.22,233.3,233.05,233.06,7605.0,233.22,233.3,233.05,233.06,7605.0
2021-06-14 13:55:00,233.03,233.29,233.02,233.11,20075.0,233.03,233.29,233.02,233.11,20075.0
2021-06-14 14:00:00,233.12,233.16,233.04,233.09,5114.0,233.12,233.16,233.04,233.09,5114.0
2021-06-14 14:05:00,233.11,233.39,233.11,233.14,3510.0,233.11,233.39,233.11,233.14,3510.0
2021-06-14 14:10:00,233.21,233.21,232.98,232.98,2400.0,233.21,233.21,232.98,232.98,2400.0
2021-06-14 14:15:00,232.89,232.95,232.47,232.52,3605.0,232.89,232.95,232.47,232.52,3605.0
2021-06-14 14:20:00,232.48,232.69,232.25,232.25,4049.0,232.48,232.69,232.25,232.25,4049.0
2021-06-14 14:25:00,232.2,232.47,232.2,232.39,2200.0,232.2,232.47,232.2,232.39,2200.0
2021-06-14 14:30:00,232.39,232.4,232.29,232.38,1969.0,232.39,232.4,232.29,232.38,1969.0
2021-06-14 14:35:00,232.39,232.45,232.07,232.35,3560.0,232.39,232.45,232.07,232.35,3560.0
2021-06-14 14:40:00,232.35,232.65,232.35,232.5,6409.0,232.35,232.65,232.35,232.5,6409.0
2021-06-14 14:45:00,232.49,232.66,232.2,232.66,22808.0,232.49,232.66,232.2,232.66,22808.0
2021-06-14 14:50:00,232.56,232.91,232.5,232.91,6094.0,232.56,232.91,232.5,232.91,6094.0
2021-06-14 14:55:00,232.89,233.01,232.77,232.93,6497.0,232.89,233.01,232.77,232.93,6497.0
2021-06-14 15:00:00,232.95,232.97,232.75,232.75,7182.0,232.95,232.97,232.75,232.75,7182.0
2021-06-14 15:05:00,232.74,232.78,232.53,232.55,7426.0,232.74,232.78,232.53,232.55,7426.0
2021-06-14 15:10:00,232.51,232.67,232.2,232.29,9223.0,232.51,232.67,232.2,232.29,9223.0
2021-06-14 15:15:00,232.25,232.37,232.18,232.37,4598.0,232.25,232.37,232.18,232.37,4598.0
2021-06-14 15:20:00,232.31,232.37,232.03,232.05,4094.0,232.31,232.37,232.03,232.05,4094.0
2021-06-14 15:25:00,232.06,232.35,232.06,232.33,3909.0,232.06,232.35,232.06,232.33,3909.0
2021-06-14 15:30:00,232.33,232.44,231.91,231.91,9921.0,232.33,232.44,231.91,231.91,9921.0
2021-06-14 15:35:00,231.86,232.0,231.82,231.89,10280.0,231.86,232.0,231.82,231.89,10280.0
2021-06-14 15:40:00,231.86,232.21,231.86,232.08,5921.0,231.86,232.21,231.86,232.08,5921.0
2021-06-14 15:45:00,232.08,232.14,231.84,232.1,10101.0,232.08,232.14,231.84,232.1,10101.0
2021-06-14 15:50:00,232.15,232.38,231.86,232.06,28927.0,232.15,232.38,231.86,232.06,28927.0
2021-06-14 15:55:00,232.03,232.48,231.95,232.29,45511.0,232.03,232.48,231.95,232.29,45511.0
2021-06-15 09:30:00,231.93,232.0,229.65,230.85,38001.0,231.93,232.0,229.65,230.85,38001.0
2021-06-15 09:35:00,230.83,231.65,230.13,231.47,10828.0,230.83,231.65,230.13,231.47,10828.0
2021-06-15 09:40:00,231.46,231.78,231.11,231.78,11179.0,231.46,231.78,231.11,231.78,11179.0
2021-06-15 09:45:00,231.61,232.1,231.58,231.87,11539.0,231.61,232.1,231.58,231.87,11539.0
2021-06-15 09:50:00,231.87,231.87,230.75,230.75,8932.0,231.87,231.87,230.75,230.75,8932.0
2021-06-15 09:55:00,230.95,230.96,230.36,230.47,8686.0,230.95,230.96,230.36,230.47,8686.0
2021-06-15 10:00:00,230.59,230.83,230.22,230.65,10545.0,230.59,230.83,230.22,230.65,10545.0
2021-06-15 10:05:00,230.54,230.54,230.0,230.49,9622.0,230.54,230.54,230.0,230.49,9622.0
2021-06-15 10:10:00,230.46,230.88,230.35,230.71,7444.0,230.46,230.88,230.35,230.71,7444.0
2021-06-15 10:15:00,230.71,231.35,230.61,231.09,7233.0,230.71,231.35,230.61,231.09,7233.0
2021-06-15 10:20:00,231.15,231.35,230.65,230.66,27852.0,231.15,231.35,230.65,230.66,27852.0
2021-06-15 10:25:00,230.6,230.68,230.09,230.09,23108.0,230.6,230.68,230.09,230.09,23108.0
2021-06-15 10:30:00,230.16,231.02,230.15,230.91,23844.0,230.16,231.02,230.15,230.91,23844.0
2021-06-15 10:35:00,230.93,231.53,230.84,231.53,12972.0,230.93,231.53,230.84,231.53,12972.0
2021-06-15 10:40:00,231.49,231.52,230.51,230.51,6944.0,231.49,231.52,230.51,230.51,6944.0
2021-06-15 10:45:00,230.58,231.25,230.56,231.24,62557.0,230.58,231.25,230.56,231.24,62557.0
2021-06-15 10:50:00,231.11,231.25,230.92,231.2,8250.0,231.11,231.25,230.92,231.2,8250.0
2021-06-15 10:55:00,231.2,231.2,230.89,231.14,7246.0,231.2,231.2,230.89,231.14,7246.0
2021-06-15 11:00:00,231.13,231.38,231.07,231.14,10983.0,231.13,231.38,231.07,231.14,10983.0
2021-06-15 11:05:00,231.16,231.6,231.13,231.42,8401.0,231.16,231.6,231.13,231.42,8401.0
2021-06-15 11:10:00,231.44,231.53,231.29,231.29,5402.0,231.44,231.53,231.29,231.29,5402.0
2021-06-15 11:15:00,231.29,231.37,231.08,231.17,6276.0,231.29,231.37,231.08,231.17,6276.0
2021-06-15 11:20:00,231.1,231.2,230.86,231.17,54067.0,231.1,231.2,230.86,231.17,54067.0
2021-06-15 11:25:00,231.19,231.92,230.95,231.14,91010.0,231.19,231.92,230.95,231.14,91010.0
2021-06-15 11:30:00,231.13,231.53,231.07,231.27,4775.0,231.13,231.53,231.07,231.27,4775.0
2021-06-15 11:35:00,231.22,231.3,230.96,231.13,54472.0,231.22,231.3,230.96,231.13,54472.0
2021-06-15 11:40:00,231.17,231.87,231.17,231.87,3695.0,231.17,231.87,231.17,231.87,3695.0
2021-06-15 11:45:00,231.85,231.91,231.54,231.64,6217.0,231.85,231.91,231.54,231.64,6217.0
2021-06-15 11:50:00,231.67,231.71,231.2,231.41,3798.0,231.67,231.71,231.2,231.41,3798.0
2021-06-15 11:55:00,231.43,231.62,231.31,231.62,2862.0,231.43,231.62,231.31,231.62,2862.0
2021-06-15 12:00:00,231.64,231.71,231.62,231.66,5295.0,231.64,231.71,231.62,231.66,5295.0
2021-06-15 12:05:00,231.63,231.69,231.3,231.66,5936.0,231.63,231.69,231.3,231.66,5936.0
2021-06-15 12:10:00,231.72,231.76,231.52,231.57,4900.0,231.72,231.76,231.52,231.57,4900.0
2021-06-15 12:15:00,231.58,231.59,231.2,231.43,6458.0,231.58,231.59,231.2,231.43,6458.0
2021-06-15 12:20:00,231.38,231.52,231.36,231.39,5108.0,231.38,231.52,231.36,231.39,5108.0
2021-06-15 12:25:00,231.34,231.43,231.09,231.38,14739.0,231.34,231.43,231.09,231.38,14739.0
2021-06-15 12:30:00,231.42,231.48,231.24,231.48,4900.0,231.42,231.48,231.24,231.48,4900.0
2021-06-15 12:35:00,231.47,231.84,231.46,231.84,8818.0,231.47,231.84,231.46,231.84,8818.0
2021-06-15 12:40:00,231.79,231.82,231.18,231.18,7413.0,231.79,231.82,231.18,231.18,7413.0
2021-06-15 12:45:00,231.19,231.34,231.05,231.21,4429.0,231.19,231.34,231.05,231.21,4429.0
2021-06-15 12:50:00,231.15,231.16,230.97,230.97,5312.0,231.15,231.16,230.97,230.97,5312.0
2021-06-15 12:55:00,230.95,231.0,230.7,230.82,5121.0,230.95,231.0,230.7,230.82,5121.0
2021-06-15 13:00:00,230.83,230.92,230.65,230.85,5704.0,230.83,230.92,230.65,230.85,5704.0
2021-06-15 13:05:00,230.81,230.89,230.7,230.79,6521.0,230.81,230.89,230.7,230.79,6521.0
2021-06-15 13:10:00,230.79,231.23,230.79,231.12,18861.0,230.79,231.23,230.79,231.12,18861.0
2021-06-15 13:15:00,231.07,231.34,230.92,231.34,53423.0,231.07,231.34,230.92,231.34,53423.0
2021-06-15 13:20:00,231.32,231.32,231.06,231.18,2700.0,231.32,231.32,231.06,231.18,2700.0
2021-06-15 13:25:00,231.34,231.4,231.27,231.3,5827.0,231.34,231.4,231.27,231.3,5827.0
2021-06-15 13:30:00,231.27,231.47,231.18,231.41,3700.0,231.27,231.47,231.18,231.41,3700.0
2021-06-15 13:35:00,231.47,231.54,231.31,231.54,4800.0,231.47,231.54,231.31,231.54,4800.0
2021-06-15 13:40:00,231.54,231.68,231.33,231.38,6986.0,231.54,231.68,231.33,231.38,6986.0
2021-06-15 13:45:00,231.4,231.45,231.27,231.37,2700.0,231.4,231.45,231.27,231.37,2700.0
2021-06-15 13:50:00,231.24,231.32,230.93,231.11,15003.0,231.24,231.32,230.93,231.11,15003.0
2021-06-15 13:55:00,231.16,231.35,231.07,231.26,11411.0,231.16,231.35,231.07,231.26,11411.0
2021-06-15 14:00:00,231.2,231.43,231.16,231.19,2763.0,231.2,231.43,231.16,231.19,2763.0
2021-06-15 14:05:00,231.16,231.51,231.16,231.47,26191.0,231.16,231.51,231.16,231.47,26191.0
2021-06-15 14:10:00,231.51,231.51,231.01,231.02,12849.0,231.51,231.51,231.01,231.02,12849.0
2021-06-15 14:15:00,230.94,231.24,230.81,231.16,17105.0,230.94,231.24,230.81,231.16,17105.0
2021-06-15 14:20:00,231.12,231.42,231.07,231.39,8109.0,231.12,231.42,231.07,231.39,8109.0
2021-06-15 14:25:00,231.36,231.36,231.07,231.12,11639.0,231.36,231.36,231.07,231.12,11639.0
2021-06-15 14:30:00,231.12,231.2,230.94,231.09,248730.0,231.12,231.2,230.94,231.09,248730.0
2021-06-15 14:35:00,231.12,231.38,231.03,231.35,5497.0,231.12,231.38,231.03,231.35,5497.0
2021-06-15 14:40:00,231.34,231.48,231.3,231.48,6455.0,231.34,231.48,231.3,231.48,6455.0
2021-06-15 14:45:00,231.49,231.58,231.38,231.52,5224.0,231.49,231.58,231.38,231.52,5224.0
2021-06-15 14:50:00,231.5,231.5,231.33,231.42,5181.0,231.5,231.5,231.33,231.42,5181.0
2021-06-15 14:55:00,231.42,231.52,231.39,231.5,5045.0,231.42,231.52,231.39,231.5,5045.0
2021-06-15 15:00:00,231.49,231.5,231.07,231.09,7545.0,231.49,231.5,231.07,231.09,7545.0
2021-06-15 15:05:00,231.14,231.29,231.07,231.29,5190.0,231.14,231.29,231.07,231.29,5190.0
2021-06-15 15:10:00,231.29,231.38,231.19,231.29,5208.0,231.29,231.38,231.19,231.29,5208.0
2021-06-15 15:15:00,231.25,231.63,231.25,231.63,4950.0,231.25,231.63,231.25,231.63,4950.0
2021-06-15 15:20:00,231.66,231.66,231.28,231.29,5700.0,231.66,231.66,231.28,231.29,5700.0
2021-06-15 15:25:00,231.34,231.34,231.23,231.26,5380.0,231.34,231.34,231.23,231.26,5380.0
2021-06-15 15:30:00,231.3,231.3,231.06,231.06,16072.0,231.3,231.3,231.06,231.06,16072.0
2021-06-15 15:35:00,231.11,231.41,231.07,231.33,12781.0,231.11,231.41,231.07,231.33,12781.0
2021-06-15 15:40:00,231.36,231.5,231.32,231.44,10602.0,231.36,231.5,231.32,231.44,10602.0
2021-06-15 15:45:00,231.43,231.76,231.42,231.74,13436.0,231.43,231.76,231.42,231.74,13436.0
2021-06-15 15:50:00,231.76,231.91,231.54,231.78,28576.0,231.76,231.91,231.54,231.78,28576.0
2021-06-15 15:55:00,231.76,232.07,231.65,231.89,91172.0,231.76,232.07,231.65,231.89,91172.0
2021-06-16 09:30:00,231.81,233.14,231.81,232.52,19314.0,231.81,233.14,231.81,232.52,19314.0
2021-06-16 09:35:00,232.79,234.0,232.64,233.9,8667.0,232.79,234.0,232.64,233.9,8667.0
2021-06-16 09:40:00,234.05,234.22,233.72,233.87,14996.0,234.05,234.22,233.72,233.87,14996.0
2021-06-16 09:45:00,234.0,234.11,233.76,233.89,9756.0,234.0,234.11,233.76,233.89,9756.0
2021-06-16 09:50:00,233.81,234.39,233.79,234.34,6650.0,233.81,234.39,233.79,234.34,6650.0
2021-06-16 09:55:00,234.35,234.35,233.5,233.59,19878.0,234.35,234.35,233.5,233.59,19878.0
2021-06-16 10:00:00,233.58,233.83,233.33,233.63,13864.0,233.58,233.83,233.33,233.63,13864.0
2021-06-16 10:05:00,233.68,234.0,233.6,233.88,8890.0,233.68,234.0,233.6,233.88,8890.0
2021-06-16 10:10:00,233.87,233.95,233.6,233.78,4343.0,233.87,233.95,233.6,233.78,4343.0
2021-06-16 10:15:00,233.78,233.79,233.41,233.51,5768.0,233.78,233.79,233.41,233.51,5768.0
2021-06-16 10:20:00,233.5,233.55,233.23,233.23,6334.0,233.5,233.55,233.23,233.23,6334.0
2021-06-16 10:25:00,233.25,233.25,232.62,232.77,4281.0,233.25,233.25,232.62,232.77,4281.0
2021-06-16 10:30:00,232.92,232.92,232.42,232.46,6410.0,232.92,232.92,232.42,232.46,6410.0
2021-06-16 10:35:00,232.4,232.5,232.32,232.33,7959.0,232.4,232.5,232.32,232.33,7959.0
2021-06-16 10:40:00,232.24,232.36,232.14,232.18,8806.0,232.24,232.36,232.14,232.18,8806.0
2021-06-16 10:45:00,232.16,232.19,232.04,232.15,6880.0,232.16,232.19,232.04,232.15,6880.0
2021-06-16 10:50:00,232.33,232.36,231.7,231.73,4426.0,232.33,232.36,231.7,231.73,4426.0
2021-06-16 10:55:00,231.75,232.0,231.69,231.93,4722.0,231.75,232.0,231.69,231.93,4722.0
2021-06-16 11:00:00,231.97,232.02,231.37,231.48,3700.0,231.97,232.02,231.37,231.48,3700.0
2021-06-16 11:05:00,231.42,231.65,230.94,231.25,2980.0,231.42,231.65,230.94,231.25,2980.0
2021-06-16 11:10:00,231.13,231.23,230.93,231.15,3228.0,231.13,231.23,230.93,231.15,3228.0
2021-06-16 11:15:00,231.15,231.2,230.88,230.97,10139.0,231.15,231.2,230.88,230.97,10139.0
2021-06-16 11:20:00,230.97,231.12,230.9,230.93,4156.0,230.97,231.12,230.9,230.93,4156.0
2021-06-16 11:25:00,230.93,231.14,230.81,230.88,4624.0,230.93,231.14,230.81,230.88,4624.0
2021-06-16 11:30:00,231.02,231.02,230.6,230.72,2007.0,231.02,231.02,230.6,230.72,2007.0
2021-06-16 11:35:00,230.66,230.67,230.25,230.48,2980.0,230.66,230.67,230.25,230.48,2980.0
2021-06-16 11:40:00,230.57,230.91,230.57,230.81,5265.0,230.57,230.91,230.57,230.81,5265.0
2021-06-16 11:45:00,230.81,230.97,230.77,230.97,4284.0,230.81,230.97,230.77,230.97,4284.0
2021-06-16 11:50:00,230.85,230.95,230.76,230.85,2713.0,230.85,230.95,230.76,230.85,2713.0
2021-06-16 11:55:00,230.8,230.84,230.6,230.64,10982.0,230.8,230.84,230.6,230.64,10982.0
2021-06-16 12:00:00,230.68,230.76,230.28,230.29,8640.0,230.68,230.76,230.28,230.29,8640.0
2021-06-16 12:05:00,230.34,230.53,230.18,230.29,19631.0,230.34,230.53,230.18,230.29,19631.0
2021-06-16 12:10:00,230.29,230.3,229.88,229.92,19859.0,230.29,230.3,229.88,229.92,19859.0
2021-06-16 12:15:00,230.0,230.22,229.98,230.2,3893.0,230.0,230.22,229.98,230.2,3893.0
2021-06-16 12:20:00,230.17,230.2,230.0,230.03,2977.0,230.17,230.2,230.0,230.03,2977.0
2021-06-16 12:25:00,229.83,230.07,229.73,230.03,2870.0,229.83,230.07,229.73,230.03,2870.0
2021-06-16 12:30:00,230.08,230.19,230.04,230.17,3227.0,230.08,230.19,230.04,230.17,3227.0
2021-06-16 12:35:00,230.18,230.2,229.93,230.07,1458.0,230.18,230.2,229.93,230.07,1458.0
2021-06-16 12:40:00,230.03,230.12,229.77,229.89,6949.0,230.03,230.12,229.77,229.89,6949.0
2021-06-16 12:45:00,229.94,230.21,229.89,230.21,5089.0,229.94,230.21,229.89,230.21,5089.0
2021-06-16 12:50:00,230.32,230.5,230.26,230.29,9179.0,230.32,230.5,230.26,230.29,9179.0
2021-06-16 12:55:00,230.32,230.51,230.26,230.39,4927.0,230.32,230.51,230.26,230.39,4927.0
2021-06-16 13:00:00,230.44,230.52,230.26,230.52,6137.0,230.44,230.52,230.26,230.52,6137.0
2021-06-16 13:05:00,230.55,230.57,230.4,230.46,6799.0,230.55,230.57,230.4,230.46,6799.0
2021-06-16 13:10:00,230.49,230.7,230.48,230.59,14374.0,230.49,230.7,230.48,230.59,14374.0
2021-06-16 13:15:00,230.57,230.62,230.35,230.56,9268.0,230.57,230.62,230.35,230.56,9268.0
2021-06-16 13:20:00,230.62,230.66,230.16,230.16,13726.0,230.62,230.66,230.16,230.16,13726.0
2021-06-16 13:25:00,230.17,230.31,229.95,230.31,12431.0,230.17,230.31,229.95,230.31,12431.0
2021-06-16 13:30:00,230.37,230.6,230.27,230.56,10366.0,230.37,230.6,230.27,230.56,10366.0
2021-06-16 13:35:00,230.72,230.72,230.28,230.29,13566.0,230.72,230.72,230.28,230.29,13566.0
2021-06-16 13:40:00,230.29,231.01,230.21,231.01,34862.0,230.29,231.01,230.21,231.01,34862.0
2021-06-16 13:45:00,230.95,230.98,230.67,230.71,3444.0,230.95,230.98,230.67,230.71,3444.0
2021-06-16 13:50:00,230.73,230.92,230.57,230.89,5003.0,230.73,230.92,230.57,230.89,5003.0
2021-06-16 13:55:00,230.9,230.99,230.41,230.79,10715.0,230.9,230.99,230.41,230.79,10715.0
2021-06-16 14:00:00,230.75,230.75,228.57,228.57,12771.0,230.75,230.75,228.57,228.57,12771.0
2021-06-16 14:05:00,228.65,229.17,228.01,229.06,14327.0,228.65,229.17,228.01,229.06,14327.0
2021-06-16 14:10:00,228.97,229.08,227.95,228.23,15076.0,228.97,229.08,227.95,228.23,15076.0
2021-06-16 14:15:00,228.06,228.06,226.5,227.03,31746.0,228.06,228.06,226.5,227.03,31746.0
2021-06-16 14:20:00,227.02,227.58,226.35,227.28,23632.0,227.02,227.58,226.35,227.28,23632.0
2021-06-16 14:25:00,227.31,228.18,227.31,228.08,9109.0,227.31,228.18,227.31,228.08,9109.0
2021-06-16 14:30:00,228.08,228.15,227.5,227.67,13440.0,228.08,228.15,227.5,227.67,13440.0
2021-06-16 14:35:00,227.89,227.92,227.03,227.03,11543.0,227.89,227.92,227.03,227.03,11543.0
2021-06-16 14:40:00,226.97,226.97,225.99,226.14,13824.0,226.97,226.97,225.99,226.14,13824.0
2021-06-16 14:45:00,226.04,227.33,226.03,226.93,12015.0,226.04,227.33,226.03,226.93,12015.0
2021-06-16 14:50:00,226.76,227.19,226.51,226.8,17615.0,226.76,227.19,226.51,226.8,17615.0
2021-06-16 14:55:00,226.86,227.75,226.71,227.75,5494.0,226.86,227.75,226.71,227.75,5494.0
2021-06-16 15:00:00,227.85,228.24,227.78,228.1,12234.0,227.85,228.24,227.78,228.1,12234.0
2021-06-16 15:05:00,228.25,229.24,228.25,229.24,9424.0,228.25,229.24,228.25,229.24,9424.0
2021-06-16 15:10:00,229.24,229.79,229.24,229.74,7934.0,229.24,229.79,229.24,229.74,7934.0
2021-06-16 15:15:00,229.95,230.23,229.85,230.06,27635.0,229.95,230.23,229.85,230.06,27635.0
2021-06-16 15:20:00,230.06,230.37,229.84,230.31,11913.0,230.06,230.37,229.84,230.31,11913.0
2021-06-16 15:25:00,230.27,230.28,229.67,229.74,9332.0,230.27,230.28,229.67,229.74,9332.0
2021-06-16 15:30:00,229.78,230.0,229.58,229.7,8082.0,229.78,230.0,229.58,229.7,8082.0
2021-06-16 15:35:00,229.73,230.25,229.66,230.25,10650.0,229.73,230.25,229.66,230.25,10650.0
2021-06-16 15:40:00,230.32,230.52,229.97,230.17,19594.0,230.32,230.52,229.97,230.17,19594.0
2021-06-16 15:45:00,230.13,230.58,230.1,230.27,17367.0,230.13,230.58,230.1,230.27,17367.0
2021-06-16 15:50:00,230.15,230.36,229.71,230.11,32245.0,230.15,230.36,229.71,230.11,32245.0
2021-06-16 15:55:00,230.21,230.26,229.83,230.19,93316.0,230.21,230.26,229.83,230.19,93316.0
2021-06-17 09:30:00,228.65,229.88,228.06,229.28,17711.0,228.65,229.88,228.06,229.28,17711.0
2021-06-17 09:35:00,229.57,230.64,229.5,230.64,6807.0,229.57,230.64,229.5,230.64,6807.0
2021-06-17 09:40:00,230.67,231.14,229.9,229.91,8317.0,230.67,231.14,229.9,229.91,8317.0
2021-06-17 09:45:00,229.78,230.31,229.78,230.27,6075.0,229.78,230.31,229.78,230.27,6075.0
2021-06-17 09:50:00,230.59,230.76,230.28,230.4,7428.0,230.59,230.76,230.28,230.4,7428.0
2021-06-17 09:55:00,230.46,231.4,230.46,231.37,4299.0,230.46,231.4,230.46,231.37,4299.0
2021-06-17 10:00:00,231.37,231.81,231.24,231.59,5297.0,231.37,231.81,231.24,231.59,5297.0
2021-06-17 10:05:00,231.78,231.93,231.48,231.58,5858.0,231.78,231.93,231.48,231.58,5858.0
2021-06-17 10:10:00,231.72,232.37,231.63,232.13,16975.0,231.72,232.37,231.63,232.13,16975.0
2021-06-17 10:15:00,232.26,232.54,232.04,232.4,8635.0,232.26,232.54,232.04,232.4,8635.0
2021-06-17 10:20:00,232.32,232.58,232.31,232.48,9443.0,232.32,232.58,232.31,232.48,9443.0
2021-06-17 10:25:00,232.47,233.0,232.44,232.78,8028.0,232.47,233.0,232.44,232.78,8028.0
2021-06-17 10:30:00,232.78,233.28,232.78,233.12,7680.0,232.78,233.28,232.78,233.12,7680.0
2021-06-17 10:35:00,233.08,233.92,233.08,233.75,9126.0,233.08,233.92,233.08,233.75,9126.0
2021-06-17 10:40:00,233.73,234.76,233.59,234.76,31943.0,233.73,234.76,233.59,234.76,31943.0
2021-06-17 10:45:00,234.71,234.82,234.15,234.29,3400.0,234.71,234.82,234.15,234.29,3400.0
2021-06-17 10:50:00,234.54,235.0,234.47,234.84,9344.0,234.54,235.0,234.47,234.84,9344.0
2021-06-17 10:55:00,234.74,235.35,234.53,235.35,17317.0,234.74,235.35,234.53,235.35,17317.0
2021-06-17 11:00:00,235.35,235.8,235.23,235.26,13911.0,235.35,235.8,235.23,235.26,13911.0
2021-06-17 11:05:00,235.17,235.76,235.16,235.29,4619.0,235.17,235.76,235.16,235.29,4619.0
2021-06-17 11:10:00,235.44,235.59,234.97,235.11,3169.0,235.44,235.59,234.97,235.11,3169.0
2021-06-17 11:15:00,235.08,235.62,234.86,235.62,24855.0,235.08,235.62,234.86,235.62,24855.0
2021-06-17 11:20:00,235.68,235.96,235.53,235.77,7146.0,235.68,235.96,235.53,235.77,7146.0
2021-06-17 11:25:00,235.84,236.0,235.78,235.95,11808.0,235.84,236.0,235.78,235.95,11808.0
2021-06-17 11:30:00,235.95,236.26,235.65,236.2,12974.0,235.95,236.26,235.65,236.2,12974.0
2021-06-17 11:35:00,236.19,236.55,236.11,236.49,3300.0,236.19,236.55,236.11,236.49,3300.0
2021-06-17 11:40:00,236.6,236.86,236.38,236.86,5631.0,236.6,236.86,236.38,236.86,5631.0
2021-06-17 11:45:00,236.81,237.35,236.75,237.14,10702.0,236.81,237.35,236.75,237.14,10702.0
2021-06-17 11:50:00,237.16,237.16,236.11,236.34,9841.0,237.16,237.16,236.11,236.34,9841.0
2021-06-17 11:55:00,236.27,236.4,235.43,235.44,18619.0,236.27,236.4,235.43,235.44,18619.0
2021-06-17 12:00:00,235.49,235.59,234.91,234.94,27877.0,235.49,235.59,234.91,234.94,27877.0
2021-06-17 12:05:00,234.9,234.99,234.05,234.1,16677.0,234.9,234.99,234.05,234.1,16677.0
2021-06-17 12:10:00,234.19,234.34,234.04,234.18,11675.0,234.19,234.34,234.04,234.18,11675.0
2021-06-17 12:15:00,234.12,234.12,233.35,233.5,12010.0,234.12,234.12,233.35,233.5,12010.0
2021-06-17 12:20:00,233.54,233.54,233.1,233.22,13590.0,233.54,233.54,233.1,233.22,13590.0
2021-06-17 12:25:00,233.35,233.4,232.9,233.26,8804.0,233.35,233.4,232.9,233.26,8804.0
2021-06-17 12:30:00,233.15,233.73,233.08,233.7,6503.0,233.15,233.73,233.08,233.7,6503.0
2021-06-17 12:35:00,233.77,234.2,233.5,234.01,20583.0,233.77,234.2,233.5,234.01,20583.0
2021-06-17 12:40:00,234.08,234.09,233.79,233.82,25138.0,234.08,234.09,233.79,233.82,25138.0
2021-06-17 12:45:00,233.78,233.8,233.54,233.58,7195.0,233.78,233.8,233.54,233.58,7195.0
2021-06-17 12:50:00,233.75,234.49,233.53,234.49,5512.0,233.75,234.49,233.53,234.49,5512.0
2021-06-17 12:55:00,234.31,234.5,234.25,234.38,6351.0,234.31,234.5,234.25,234.38,6351.0
2021-06-17 13:00:00,234.47,234.54,234.27,234.34,7510.0,234.47,234.54,234.27,234.34,7510.0
2021-06-17 13:05:00,234.46,234.82,234.46,234.68,8103.0,234.46,234.82,234.46,234.68,8103.0
2021-06-17 13:10:00,234.61,234.68,234.06,234.17,6320.0,234.61,234.68,234.06,234.17,6320.0
2021-06-17 13:15:00,234.3,234.42,233.94,233.94,3048.0,234.3,234.42,233.94,233.94,3048.0
2021-06-17 13:20:00,234.09,234.58,234.08,234.26,3569.0,234.09,234.58,234.08,234.26,3569.0
2021-06-17 13:25:00,234.19,234.49,234.0,234.49,5401.0,234.19,234.49,234.0,234.49,5401.0
2021-06-17 13:30:00,234.44,234.75,234.43,234.65,3100.0,234.44,234.75,234.43,234.65,3100.0
2021-06-17 13:35:00,234.61,234.8,234.49,234.66,3619.0,234.61,234.8,234.49,234.66,3619.0
2021-06-17 13:40:00,234.62,234.85,234.51,234.64,3800.0,234.62,234.85,234.51,234.64,3800.0
2021-06-17 13:45:00,234.77,235.07,234.65,235.02,4090.0,234.77,235.07,234.65,235.02,4090.0
2021-06-17 13:50:00,235.0,235.06,234.59,234.61,3297.0,235.0,235.06,234.59,234.61,3297.0
2021-06-17 13:55:00,234.29,234.54,234.28,234.54,4907.0,234.29,234.54,234.28,234.54,4907.0
2021-06-17 14:00:00,234.5,234.88,234.44,234.49,4055.0,234.5,234.88,234.44,234.49,4055.0
2021-06-17 14:05:00,234.3,234.41,234.08,234.31,2906.0,234.3,234.41,234.08,234.31,2906.0
2021-06-17 14:10:00,234.44,234.87,234.44,234.86,6503.0,234.44,234.87,234.44,234.86,6503.0
2021-06-17 14:15:00,234.89,235.07,234.77,235.06,3849.0,234.89,235.07,234.77,235.06,3849.0
2021-06-17 14:20:00,235.02,235.48,234.84,235.41,16332.0,235.02,235.48,234.84,235.41,16332.0
2021-06-17 14:25:00,235.36,235.44,234.92,235.19,7672.0,235.36,235.44,234.92,235.19,7672.0
2021-06-17 14:30:00,235.16,235.31,235.01,235.23,8195.0,235.16,235.31,235.01,235.23,8195.0
2021-06-17 14:35:00,235.24,235.54,235.23,235.41,17095.0,235.24,235.54,235.23,235.41,17095.0
2021-06-17 14:40:00,235.46,235.73,235.39,235.67,7667.0,235.46,235.73,235.39,235.67,7667.0
2021-06-17 14:45:00,235.81,235.83,235.41,235.49,4423.0,235.81,235.83,235.41,235.49,4423.0
2021-06-17 14:50:00,235.62,235.71,235.5,235.7,2388.0,235.62,235.71,235.5,235.7,2388.0
2021-06-17 14:55:00,235.68,235.99,235.46,235.47,3586.0,235.68,235.99,235.46,235.47,3586.0
2021-06-17 15:00:00,235.51,235.97,235.44,235.97,6127.0,235.51,235.97,235.44,235.97,6127.0
2021-06-17 15:05:00,235.93,236.09,235.75,236.0,7783.0,235.93,236.09,235.75,236.0,7783.0
2021-06-17 15:10:00,235.98,236.26,235.93,236.22,10778.0,235.98,236.26,235.93,236.22,10778.0
2021-06-17 15:15:00,236.26,236.26,235.64,235.67,8592.0,236.26,236.26,235.64,235.67,8592.0
2021-06-17 15:20:00,235.7,235.73,235.38,235.54,3928.0,235.7,235.73,235.38,235.54,3928.0
2021-06-17 15:25:00,235.51,235.73,235.41,235.47,17070.0,235.51,235.73,235.41,235.47,17070.0
2021-06-17 15:30:00,235.43,235.48,234.92,234.92,13930.0,235.43,235.48,234.92,234.92,13930.0
2021-06-17 15:35:00,234.83,234.88,234.53,234.79,16840.0,234.83,234.88,234.53,234.79,16840.0
2021-06-17 15:40:00,234.78,235.05,234.74,235.03,46198.0,234.78,235.05,234.74,235.03,46198.0
2021-06-17 15:45:00,235.07,235.4,234.95,235.31,38266.0,235.07,235.4,234.95,235.31,38266.0
2021-06-17 15:50:00,235.31,235.53,235.26,235.42,41226.0,235.31,235.53,235.26,235.42,41226.0
2021-06-17 15:55:00,235.39,235.58,234.92,234.93,81512.0,235.39,235.58,234.92,234.93,81512.0
2021-06-18 09:30:00,233.66,235.06,232.94,235.02,104008.0,233.66,235.06,232.94,235.02,104008.0
2021-06-18 09:35:00,234.88,235.5,234.54,235.4,4200.0,234.88,235.5,234.54,235.4,4200.0
2021-06-18 09:40:00,235.48,236.37,235.2,235.42,10834.0,235.48,236.37,235.2,235.42,10834.0
2021-06-18 09:45:00,235.0,235.55,234.88,235.25,15395.0,235.0,235.55,234.88,235.25,15395.0
2021-06-18 09:50:00,235.32,235.32,233.85,234.37,9392.0,235.32,235.32,233.85,234.37,9392.0
2021-06-18 09:55:00,234.34,236.0,234.34,235.53,23773.0,234.34,236.0,234.34,235.53,23773.0
2021-06-18 10:00:00,235.53,235.53,234.86,235.13,15341.0,235.53,235.53,234.86,235.13,15341.0
2021-06-18 10:05:00,235.59,236.26,235.29,235.86,3355.0,235.59,236.26,235.29,235.86,3355.0
2021-06-18 10:10:00,235.78,235.78,235.25,235.45,5202.0,235.78,235.78,235.25,235.45,5202.0
2021-06-18 10:15:00,235.36,235.62,235.2,235.2,11290.0,235.36,235.62,235.2,235.2,11290.0
2021-06-18 10:20:00,235.2,235.31,234.8,235.31,22145.0,235.2,235.31,234.8,235.31,22145.0
2021-06-18 10:25:00,235.15,235.15,234.39,234.95,4685.0,235.15,235.15,234.39,234.95,4685.0
2021-06-18 10:30:00,234.81,234.83,234.13,234.78,5470.0,234.81,234.83,234.13,234.78,5470.0
2021-06-18 10:35:00,234.9,235.34,234.9,235.3,5079.0,234.9,235.34,234.9,235.3,5079.0
2021-06-18 10:40:00,235.3,235.35,234.79,235.35,11836.0,235.3,235.35,234.79,235.35,11836.0
2021-06-18 10:45:00,235.35,235.58,234.75,235.53,5346.0,235.35,235.58,234.75,235.53,5346.0
2021-06-18 10:50:00,235.39,235.39,234.55,234.95,5616.0,235.39,235.39,234.55,234.95,5616.0
2021-06-18 10:55:00,234.93,235.47,234.93,235.13,3709.0,234.93,235.47,234.93,235.13,3709.0
2021-06-18 11:00:00,235.2,235.34,235.01,235.09,3915.0,235.2,235.34,235.01,235.09,3915.0
2021-06-18 11:05:00,235.09,235.42,235.09,235.13,4500.0,235.09,235.42,235.09,235.13,4500.0
2021-06-18 11:10:00,235.1,235.1,233.95,234.01,10122.0,235.1,235.1,233.95,234.01,10122.0
2021-06-18 11:15:00,233.96,234.7,233.96,234.65,8041.0,233.96,234.7,233.96,234.65,8041.0
2021-06-18 11:20:00,234.56,234.89,234.38,234.8,4600.0,234.56,234.89,234.38,234.8,4600.0
2021-06-18 11:25:00,234.61,234.77,234.26,234.26,4499.0,234.61,234.77,234.26,234.26,4499.0
2021-06-18 11:30:00,234.31,235.25,234.16,235.25,4023.0,234.31,235.25,234.16,235.25,4023.0
2021-06-18 11:35:00,235.1,235.62,235.1,235.44,5004.0,235.1,235.62,235.1,235.44,5004.0
2021-06-18 11:40:00,235.49,235.49,235.02,235.03,2909.0,235.49,235.49,235.02,235.03,2909.0
2021-06-18 11:45:00,235.01,235.29,234.87,235.05,7720.0,235.01,235.29,234.87,235.05,7720.0
2021-06-18 11:50:00,235.11,235.19,234.56,234.61,8796.0,235.11,235.19,234.56,234.61,8796.0
2021-06-18 11:55:00,234.56,235.0,234.41,234.98,6836.0,234.56,235.0,234.41,234.98,6836.0
2021-06-18 12:00:00,235.0,235.35,234.93,235.05,9531.0,235.0,235.35,234.93,235.05,9531.0
2021-06-18 12:05:00,235.16,235.39,235.1,235.39,3140.0,235.16,235.39,235.1,235.39,3140.0
2021-06-18 12:10:00,235.39,235.64,235.3,235.64,6252.0,235.39,235.64,235.3,235.64,6252.0
2021-06-18 12:15:00,235.69,235.77,235.54,235.72,2312.0,235.69,235.77,235.54,235.72,2312.0
2021-06-18 12:20:00,235.69,235.91,235.57,235.8,5829.0,235.69,235.91,235.57,235.8,5829.0
2021-06-18 12:25:00,235.82,236.51,235.82,236.51,13196.0,235.82,236.51,235.82,236.51,13196.0
2021-06-18 12:30:00,236.53,236.53,236.22,236.37,4089.0,236.53,236.53,236.22,236.37,4089.0
2021-06-18 12:35:00,236.4,236.6,236.3,236.3,4187.0,236.4,236.6,236.3,236.3,4187.0
2021-06-18 12:40:00,236.31,236.5,236.2,236.2,4191.0,236.31,236.5,236.2,236.2,4191.0
2021-06-18 12:45:00,235.96,236.28,235.79,236.28,3216.0,235.96,236.28,235.79,236.28,3216.0
2021-06-18 12:50:00,236.3,236.42,236.15,236.34,4928.0,236.3,236.42,236.15,236.34,4928.0
2021-06-18 12:55:00,236.38,236.57,236.23,236.55,7307.0,236.38,236.57,236.23,236.55,7307.0
2021-06-18 13:00:00,236.46,236.64,236.35,236.64,3486.0,236.46,236.64,236.35,236.64,3486.0
2021-06-18 13:05:00,236.63,236.71,236.42,236.6,4716.0,236.63,236.71,236.42,236.6,4716.0
2021-06-18 13:10:00,236.7,236.8,236.51,236.51,2104.0,236.7,236.8,236.51,236.51,2104.0
2021-06-18 13:15:00,236.53,236.57,236.26,236.34,5065.0,236.53,236.57,236.26,236.34,5065.0
2021-06-18 13:20:00,236.24,236.24,235.66,235.75,3801.0,236.24,236.24,235.66,235.75,3801.0
2021-06-18 13:25:00,235.77,235.99,235.74,235.96,2215.0,235.77,235.99,235.74,235.96,2215.0
2021-06-18 13:30:00,235.98,236.16,235.82,236.03,5083.0,235.98,236.16,235.82,236.03,5083.0
2021-06-18 13:35:00,236.09,236.12,235.83,235.97,3424.0,236.09,236.12,235.83,235.97,3424.0
2021-06-18 13:40:00,236.04,236.07,235.84,235.9,2700.0,236.04,236.07,235.84,235.9,2700.0
2021-06-18 13:45:00,235.92,236.05,235.87,235.91,3800.0,235.92,236.05,235.87,235.91,3800.0
2021-06-18 13:50:00,235.93,236.2,235.82,236.14,4979.0,235.93,236.2,235.82,236.14,4979.0
2021-06-18 13:55:00,236.01,236.13,235.98,236.05,2400.0,236.01,236.13,235.98,236.05,2400.0
2021-06-18 14:00:00,235.99,236.4,235.86,236.22,7281.0,235.99,236.4,235.86,236.22,7281.0
2021-06-18 14:05:00,236.18,236.28,236.1,236.2,2210.0,236.18,236.28,236.1,236.2,2210.0
2021-06-18 14:10:00,236.16,236.23,235.97,236.23,4757.0,236.16,236.23,235.97,236.23,4757.0
2021-06-18 14:15:00,236.26,236.26,236.08,236.21,3500.0,236.26,236.26,236.08,236.21,3500.0
2021-06-18 14:20:00,236.18,236.41,235.77,235.92,5242.0,236.18,236.41,235.77,235.92,5242.0
2021-06-18 14:25:00,235.88,236.02,235.82,235.92,2100.0,235.88,236.02,235.82,235.92,2100.0
2021-06-18 14:30:00,235.87,236.08,235.56,235.67,3392.0,235.87,236.08,235.56,235.67,3392.0
2021-06-18 14:35:00,235.77,235.8,235.56,235.65,3600.0,235.77,235.8,235.56,235.65,3600.0
2021-06-18 14:40:00,235.75,235.75,235.26,235.37,7297.0,235.75,235.75,235.26,235.37,7297.0
2021-06-18 14:45:00,235.37,235.64,235.33,235.59,4968.0,235.37,235.64,235.33,235.59,4968.0
2021-06-18 14:50:00,235.56,235.79,235.09,235.16,3569.0,235.56,235.79,235.09,235.16,3569.0
2021-06-18 14:55:00,235.1,235.18,235.03,235.12,5661.0,235.1,235.18,235.03,235.12,5661.0
2021-06-18 15:00:00,235.09,235.45,234.92,235.12,4116.0,235.09,235.45,234.92,235.12,4116.0
2021-06-18 15:05:00,235.2,235.2,234.78,234.9,7249.0,235.2,235.2,234.78,234.9,7249.0
2021-06-18 15:10:00,234.92,235.03,234.82,234.95,15017.0,234.92,235.03,234.82,234.95,15017.0
2021-06-18 15:15:00,234.93,235.71,234.91,235.71,15418.0,234.93,235.71,234.91,235.71,15418.0
2021-06-18 15:20:00,235.71,235.76,235.4,235.69,5922.0,235.71,235.76,235.4,235.69,5922.0
2021-06-18 15:25:00,235.73,235.92,235.58,235.92,6106.0,235.73,235.92,235.58,235.92,6106.0
2021-06-18 15:30:00,235.95,236.01,235.57,235.84,8239.0,235.95,236.01,235.57,235.84,8239.0
2021-06-18 15:35:00,235.81,236.07,235.76,236.05,6987.0,235.81,236.07,235.76,236.05,6987.0
2021-06-18 15:40:00,236.02,236.57,235.99,236.42,19731.0,236.02,236.57,235.99,236.42,19731.0
2021-06-18 15:45:00,236.45,236.63,236.42,236.42,15554.0,236.45,236.63,236.42,236.42,15554.0
2021-06-18 15:50:00,236.48,236.9,235.55,236.82,51464.0,236.48,236.9,235.55,236.82,51464.0
2021-06-18 15:55:00,236.82,236.99,236.32,236.49,82148.0,236.82,236.99,236.32,236.49,82148.0
2021-06-21 09:30:00,235.92,236.5,234.23,235.93,20695.0,235.92,236.5,234.23,235.93,20695.0
2021-06-21 09:35:00,234.87,235.04,233.0,234.3,5373.0,234.87,235.04,233.0,234.3,5373.0
2021-06-21 09:40:00,234.82,235.42,233.48,235.42,13109.0,234.82,235.42,233.48,235.42,13109.0
2021-06-21 09:45:00,236.25,236.25,234.62,235.48,6821.0,236.25,236.25,234.62,235.48,6821.0
2021-06-21 09:50:00,235.67,236.97,235.47,236.97,3023.0,235.67,236.97,235.47,236.97,3023.0
2021-06-21 09:55:00,236.88,238.04,236.74,237.81,10029.0,236.88,238.04,236.74,237.81,10029.0
2021-06-21 10:00:00,237.71,238.33,237.63,237.64,9177.0,237.71,238.33,237.63,237.64,9177.0
2021-06-21 10:05:00,237.49,238.33,237.25,237.93,19097.0,237.49,238.33,237.25,237.93,19097.0
2021-06-21 10:10:00,237.89,237.99,236.74,237.28,7933.0,237.89,237.99,236.74,237.28,7933.0
2021-06-21 10:15:00,237.26,237.42,236.46,236.46,9552.0,237.26,237.42,236.46,236.46,9552.0
2021-06-21 10:20:00,236.5,236.68,235.55,236.44,6126.0,236.5,236.68,235.55,236.44,6126.0
2021-06-21 10:25:00,236.54,237.04,236.34,236.69,5712.0,236.54,237.04,236.34,236.69,5712.0
2021-06-21 10:30:00,236.54,237.55,236.41,237.55,5385.0,236.54,237.55,236.41,237.55,5385.0
2021-06-21 10:35:00,237.46,237.72,237.28,237.41,8121.0,237.46,237.72,237.28,237.41,8121.0
2021-06-21 10:40:00,237.34,238.07,237.34,237.84,10233.0,237.34,238.07,237.34,237.84,10233.0
2021-06-21 10:45:00,237.98,238.15,237.64,237.85,3442.0,237.98,238.15,237.64,237.85,3442.0
2021-06-21 10:50:00,237.85,237.94,237.56,237.76,6523.0,237.85,237.94,237.56,237.76,6523.0
2021-06-21 10:55:00,237.7,237.95,237.45,237.55,4412.0,237.7,237.95,237.45,237.55,4412.0
2021-06-21 11:00:00,237.71,238.5,237.71,238.5,4877.0,237.71,238.5,237.71,238.5,4877.0
2021-06-21 11:05:00,238.55,238.59,238.24,238.41,13842.0,238.55,238.59,238.24,238.41,13842.0
2021-06-21 11:10:00,238.27,238.31,237.89,237.97,2815.0,238.27,238.31,237.89,237.97,2815.0
2021-06-21 11:15:00,238.07,238.18,237.77,237.89,2466.0,238.07,238.18,237.77,237.89,2466.0
2021-06-21 11:20:00,237.59,238.11,237.49,237.89,3000.0,237.59,238.11,237.49,237.89,3000.0
2021-06-21 11:25:00,237.79,237.9,237.45,237.59,1927.0,237.79,237.9,237.45,237.59,1927.0
2021-06-21 11:30:00,237.31,237.47,237.11,237.12,2536.0,237.31,237.47,237.11,237.12,2536.0
2021-06-21 11:35:00,237.03,237.41,237.03,237.41,1612.0,237.03,237.41,237.03,237.41,1612.0
2021-06-21 11:40:00,237.57,237.76,237.26,237.65,5898.0,237.57,237.76,237.26,237.65,5898.0
2021-06-21 11:45:00,237.55,237.72,237.35,237.4,3086.0,237.55,237.72,237.35,237.4,3086.0
2021-06-21 11:50:00,237.41,237.41,237.01,237.08,4441.0,237.41,237.41,237.01,237.08,4441.0
2021-06-21 11:55:00,237.21,237.65,237.21,237.54,2923.0,237.21,237.65,237.21,237.54,2923.0
2021-06-21 12:00:00,237.51,237.59,237.27,237.37,5676.0,237.51,237.59,237.27,237.37,5676.0
2021-06-21 12:05:00,237.42,237.51,237.3,237.3,1214.0,237.42,237.51,237.3,237.3,1214.0
2021-06-21 12:10:00,237.23,237.26,237.1,237.2,3825.0,237.23,237.26,237.1,237.2,3825.0
2021-06-21 12:15:00,237.17,237.47,237.17,237.4,2172.0,237.17,237.47,237.17,237.4,2172.0
2021-06-21 12:20:00,237.29,237.29,237.13,237.24,1711.0,237.29,237.29,237.13,237.24,1711.0
2021-06-21 12:25:00,237.31,237.44,237.14,237.14,2697.0,237.31,237.44,237.14,237.14,2697.0
2021-06-21 12:30:00,237.22,237.3,236.91,237.09,3386.0,237.22,237.3,236.91,237.09,3386.0
2021-06-21 12:35:00,237.18,237.56,237.11,237.31,6182.0,237.18,237.56,237.11,237.31,6182.0
2021-06-21 12:40:00,237.38,237.58,237.17,237.41,1639.0,237.38,237.58,237.17,237.41,1639.0
2021-06-21 12:45:00,237.44,237.6,237.21,237.28,4063.0,237.44,237.6,237.21,237.28,4063.0
2021-06-21 12:50:00,237.14,237.29,236.97,237.29,1961.0,237.14,237.29,236.97,237.29,1961.0
2021-06-21 12:55:00,237.26,237.26,236.76,236.76,2290.0,237.26,237.26,236.76,236.76,2290.0
2021-06-21 13:00:00,236.79,236.99,236.58,236.71,5495.0,236.79,236.99,236.58,236.71,5495.0
2021-06-21 13:05:00,236.79,237.34,236.75,237.26,4817.0,236.79,237.34,236.75,237.26,4817.0
2021-06-21 13:10:00,237.3,237.3,236.93,236.93,4227.0,237.3,237.3,236.93,236.93,4227.0
2021-06-21 13:15:00,236.97,237.4,236.97,237.4,4173.0,236.97,237.4,236.97,237.4,4173.0
2021-06-21 13:20:00,237.28,237.53,237.28,237.44,8544.0,237.28,237.53,237.28,237.44,8544.0
2021-06-21 13:25:00,237.47,237.71,237.36,237.41,1829.0,237.47,237.71,237.36,237.41,1829.0
2021-06-21 13:30:00,237.42,237.91,237.42,237.78,7584.0,237.42,237.91,237.42,237.78,7584.0
2021-06-21 13:35:00,237.78,238.0,237.63,237.82,3009.0,237.78,238.0,237.63,237.82,3009.0
2021-06-21 13:40:00,237.93,238.2,237.37,237.44,6023.0,237.93,238.2,237.37,237.44,6023.0
2021-06-21 13:45:00,237.3,237.9,237.22,237.77,7978.0,237.3,237.9,237.22,237.77,7978.0
2021-06-21 13:50:00,237.83,237.89,237.67,237.89,2286.0,237.83,237.89,237.67,237.89,2286.0
2021-06-21 13:55:00,237.8,237.92,237.63,237.92,2000.0,237.8,237.92,237.63,237.92,2000.0
2021-06-21 14:00:00,237.96,238.0,237.43,237.46,3900.0,237.96,238.0,237.43,237.46,3900.0
2021-06-21 14:05:00,237.71,237.9,237.67,237.76,2792.0,237.71,237.9,237.67,237.76,2792.0
2021-06-21 14:10:00,237.71,237.9,237.56,237.63,3200.0,237.71,237.9,237.56,237.63,3200.0
2021-06-21 14:15:00,237.63,237.75,237.48,237.59,5308.0,237.63,237.75,237.48,237.59,5308.0
2021-06-21 14:20:00,237.64,237.97,237.52,237.88,8791.0,237.64,237.97,237.52,237.88,8791.0
2021-06-21 14:25:00,237.82,237.82,237.61,237.77,934.0,237.82,237.82,237.61,237.77,934.0
2021-06-21 14:30:00,237.76,237.76,237.39,237.66,4397.0,237.76,237.76,237.39,237.66,4397.0
2021-06-21 14:35:00,237.69,237.76,237.26,237.26,2162.0,237.69,237.76,237.26,237.26,2162.0
2021-06-21 14:40:00,237.15,237.43,237.03,237.43,3129.0,237.15,237.43,237.03,237.43,3129.0
2021-06-21 14:45:00,237.4,237.46,237.29,237.29,3353.0,237.4,237.46,237.29,237.29,3353.0
2021-06-21 14:50:00,237.21,237.52,237.21,237.51,1012.0,237.21,237.52,237.21,237.51,1012.0
2021-06-21 14:55:00,237.45,237.52,237.02,237.13,7416.0,237.45,237.52,237.02,237.13,7416.0
2021-06-21 15:00:00,237.18,237.29,237.09,237.27,2800.0,237.18,237.29,237.09,237.27,2800.0
2021-06-21 15:05:00,237.26,237.31,237.0,237.0,3852.0,237.26,237.31,237.0,237.0,3852.0
2021-06-21 15:10:00,236.97,236.97,236.66,236.9,3450.0,236.97,236.97,236.66,236.9,3450.0
2021-06-21 15:15:00,236.94,236.94,236.45,236.61,3952.0,236.94,236.94,236.45,236.61,3952.0
2021-06-21 15:20:00,236.7,236.73,236.49,236.49,3249.0,236.7,236.73,236.49,236.49,3249.0
2021-06-21 15:25:00,236.45,236.49,236.19,236.45,4512.0,236.45,236.49,236.19,236.45,4512.0
2021-06-21 15:30:00,236.48,236.7,236.44,236.63,5448.0,236.48,236.7,236.44,236.63,5448.0
2021-06-21 15:35:00,236.68,236.76,236.32,236.46,11717.0,236.68,236.76,236.32,236.46,11717.0
2021-06-21 15:40:00,236.45,236.51,236.3,236.49,4233.0,236.45,236.51,236.3,236.49,4233.0
2021-06-21 15:45:00,236.52,236.75,236.34,236.54,9124.0,236.52,236.75,236.34,236.54,9124.0
2021-06-21 15:50:00,236.55,236.75,236.22,236.52,21214.0,236.55,236.75,236.22,236.52,21214.0
2021-06-21 15:55:00,236.54,237.08,236.44,236.98,63206.0,236.54,237.08,236.44,236.98,63206.0
2021-06-22 09:30:00,236.53,237.71,236.37,237.44,16547.0,236.53,237.71,236.37,237.44,16547.0
2021-06-22 09:35:00,238.28,238.83,237.88,237.97,4487.0,238.28,238.83,237.88,237.97,4487.0
2021-06-22 09:40:00,238.05,238.2,237.15,237.15,2425.0,238.05,238.2,237.15,237.15,2425.0
2021-06-22 09:45:00,237.48,237.63,236.49,236.84,6057.0,237.48,237.63,236.49,236.84,6057.0
2021-06-22 09:50:00,236.91,237.25,236.58,236.8,3603.0,236.91,237.25,236.58,236.8,3603.0
2021-06-22 09:55:00,237.11,237.37,236.55,236.56,7893.0,237.11,237.37,236.55,236.56,7893.0
2021-06-22 10:00:00,236.7,237.31,236.27,237.22,7008.0,236.7,237.31,236.27,237.22,7008.0
2021-06-22 10:05:00,236.97,237.52,236.92,237.06,4205.0,236.97,237.52,236.92,237.06,4205.0
2021-06-22 10:10:00,237.17,237.3,236.79,236.83,6276.0,237.17,237.3,236.79,236.83,6276.0
2021-06-22 10:15:00,237.0,237.33,236.84,236.9,4846.0,237.0,237.33,236.84,236.9,4846.0
2021-06-22 10:20:00,237.1,237.59,236.99,237.52,6053.0,237.1,237.59,236.99,237.52,6053.0
2021-06-22 10:25:00,237.41,238.15,237.25,238.04,6133.0,237.41,238.15,237.25,238.04,6133.0
2021-06-22 10:30:00,237.96,238.39,237.87,237.98,9732.0,237.96,238.39,237.87,237.98,9732.0
2021-06-22 10:35:00,238.03,238.26,237.96,237.98,3916.0,238.03,238.26,237.96,237.98,3916.0
2021-06-22 10:40:00,237.97,237.97,237.5,237.52,3019.0,237.97,237.97,237.5,237.52,3019.0
2021-06-22 10:45:00,237.43,238.03,237.43,238.03,1913.0,237.43,238.03,237.43,238.03,1913.0
2021-06-22 10:50:00,238.05,238.23,237.9,238.18,5254.0,238.05,238.23,237.9,238.18,5254.0
2021-06-22 10:55:00,238.11,238.26,237.96,237.97,6923.0,238.11,238.26,237.96,237.97,6923.0
2021-06-22 11:00:00,237.98,238.0,237.69,237.92,4739.0,237.98,238.0,237.69,237.92,4739.0
2021-06-22 11:05:00,237.85,238.26,237.68,238.21,6873.0,237.85,238.26,237.68,238.21,6873.0
2021-06-22 11:10:00,238.24,238.81,238.23,238.59,9920.0,238.24,238.81,238.23,238.59,9920.0
2021-06-22 11:15:00,238.56,238.73,238.32,238.52,3000.0,238.56,238.73,238.32,238.52,3000.0
2021-06-22 11:20:00,238.57,239.22,238.57,239.16,16556.0,238.57,239.22,238.57,239.16,16556.0
2021-06-22 11:25:00,239.2,239.22,238.9,239.1,9339.0,239.2,239.22,238.9,239.1,9339.0
2021-06-22 11:30:00,239.09,239.39,238.84,239.1,8888.0,239.09,239.39,238.84,239.1,8888.0
2021-06-22 11:35:00,239.17,239.22,238.88,238.98,2447.0,239.17,239.22,238.88,238.98,2447.0
2021-06-22 11:40:00,238.84,238.84,238.4,238.53,3457.0,238.84,238.84,238.4,238.53,3457.0
2021-06-22 11:45:00,238.53,238.78,238.5,238.78,6816.0,238.53,238.78,238.5,238.78,6816.0
2021-06-22 11:50:00,238.88,238.95,238.53,238.55,4236.0,238.88,238.95,238.53,238.55,4236.0
2021-06-22 11:55:00,238.53,238.6,238.42,238.59,2426.0,238.53,238.6,238.42,238.59,2426.0
2021-06-22 12:00:00,238.59,238.94,238.59,238.77,2730.0,238.59,238.94,238.59,238.77,2730.0
2021-06-22 12:05:00,238.89,238.96,238.68,238.94,2850.0,238.89,238.96,238.68,238.94,2850.0
2021-06-22 12:10:00,238.99,239.06,238.84,238.91,3278.0,238.99,239.06,238.84,238.91,3278.0
2021-06-22 12:15:00,238.88,239.11,238.83,238.88,3200.0,238.88,239.11,238.83,238.88,3200.0
2021-06-22 12:20:00,239.0,239.12,238.93,239.09,4001.0,239.0,239.12,238.93,239.09,4001.0
2021-06-22 12:25:00,239.11,239.39,239.11,239.36,7126.0,239.11,239.39,239.11,239.36,7126.0
2021-06-22 12:30:00,239.27,239.33,239.17,239.25,3912.0,239.27,239.33,239.17,239.25,3912.0
2021-06-22 12:35:00,239.2,239.42,239.0,239.0,4470.0,239.2,239.42,239.0,239.0,4470.0
2021-06-22 12:40:00,239.04,239.1,238.77,238.84,3506.0,239.04,239.1,238.77,238.84,3506.0
2021-06-22 12:45:00,238.84,238.96,238.66,238.66,3550.0,238.84,238.96,238.66,238.66,3550.0
2021-06-22 12:50:00,238.69,238.94,238.61,238.68,4860.0,238.69,238.94,238.61,238.68,4860.0
2021-06-22 12:55:00,238.59,238.7,238.09,238.09,3740.0,238.59,238.7,238.09,238.09,3740.0
2021-06-22 13:00:00,238.13,238.35,238.1,238.29,2300.0,238.13,238.35,238.1,238.29,2300.0
2021-06-22 13:05:00,238.25,238.48,238.22,238.44,3473.0,238.25,238.48,238.22,238.44,3473.0
2021-06-22 13:10:00,238.48,238.51,238.23,238.28,7695.0,238.48,238.51,238.23,238.28,7695.0
2021-06-22 13:15:00,238.21,238.27,237.87,238.13,6550.0,238.21,238.27,237.87,238.13,6550.0
2021-06-22 13:20:00,238.04,238.14,237.89,238.09,4418.0,238.04,238.14,237.89,238.09,4418.0
2021-06-22 13:25:00,238.17,238.39,238.14,238.14,3928.0,238.17,238.39,238.14,238.14,3928.0
2021-06-22 13:30:00,238.21,238.27,238.03,238.19,3698.0,238.21,238.27,238.03,238.19,3698.0
2021-06-22 13:35:00,238.19,238.52,238.19,238.47,4077.0,238.19,238.52,238.19,238.47,4077.0
2021-06-22 13:40:00,238.31,238.34,238.12,238.2,3856.0,238.31,238.34,238.12,238.2,3856.0
2021-06-22 13:45:00,238.14,238.33,238.11,238.14,3014.0,238.14,238.33,238.11,238.14,3014.0
2021-06-22 13:50:00,238.19,238.44,238.19,238.31,5039.0,238.19,238.44,238.19,238.31,5039.0
2021-06-22 13:55:00,238.26,238.4,238.04,238.12,4713.0,238.26,238.4,238.04,238.12,4713.0
2021-06-22 14:00:00,238.12,238.22,238.07,238.22,2974.0,238.12,238.22,238.07,238.22,2974.0
2021-06-22 14:05:00,238.03,238.03,237.77,237.77,1200.0,238.03,238.03,237.77,237.77,1200.0
2021-06-22 14:10:00,237.91,238.03,237.9,237.98,2750.0,237.91,238.03,237.9,237.98,2750.0
2021-06-22 14:15:00,237.98,238.1,237.7,237.84,5646.0,237.98,238.1,237.7,237.84,5646.0
2021-06-22 14:20:00,237.63,237.82,237.37,237.62,5634.0,237.63,237.82,237.37,237.62,5634.0
2021-06-22 14:25:00,237.51,237.77,237.48,237.76,3913.0,237.51,237.77,237.48,237.76,3913.0
2021-06-22 14:30:00,237.81,238.03,237.68,237.91,2600.0,237.81,238.03,237.68,237.91,2600.0
2021-06-22 14:35:00,237.92,238.15,237.83,238.15,2700.0,237.92,238.15,237.83,238.15,2700.0
2021-06-22 14:40:00,238.11,238.28,238.06,238.28,1100.0,238.11,238.28,238.06,238.28,1100.0
2021-06-22 14:45:00,238.34,238.51,238.2,238.34,3854.0,238.34,238.51,238.2,238.34,3854.0
2021-06-22 14:50:00,238.33,238.5,238.26,238.5,3451.0,238.33,238.5,238.26,238.5,3451.0
2021-06-22 14:55:00,238.5,238.84,238.5,238.6,4415.0,238.5,238.84,238.5,238.6,4415.0
2021-06-22 15:00:00,238.63,238.7,238.47,238.48,3917.0,238.63,238.7,238.47,238.48,3917.0
2021-06-22 15:05:00,238.56,239.1,238.55,238.91,10743.0,238.56,239.1,238.55,238.91,10743.0
2021-06-22 15:10:00,239.02,239.1,238.87,238.96,6979.0,239.02,239.1,238.87,238.96,6979.0
2021-06-22 15:15:00,238.96,238.99,238.65,238.73,14712.0,238.96,238.99,238.65,238.73,14712.0
2021-06-22 15:20:00,238.67,238.81,238.63,238.63,8891.0,238.67,238.81,238.63,238.63,8891.0
2021-06-22 15:25:00,238.7,238.91,238.65,238.83,8195.0,238.7,238.91,238.65,238.83,8195.0
2021-06-22 15:30:00,238.83,239.18,238.83,239.17,20582.0,238.83,239.18,238.83,239.17,20582.0
2021-06-22 15:35:00,239.21,239.23,238.9,239.04,7650.0,239.21,239.23,238.9,239.04,7650.0
2021-06-22 15:40:00,239.09,239.21,238.79,238.83,19558.0,239.09,239.21,238.79,238.83,19558.0
2021-06-22 15:45:00,238.95,239.25,238.61,238.72,14819.0,238.95,239.25,238.61,238.72,14819.0
2021-06-22 15:50:00,238.68,238.81,238.25,238.81,23445.0,238.68,238.81,238.25,238.81,23445.0
2021-06-22 15:55:00,238.81,239.2,238.7,239.05,62072.0,238.81,239.2,238.7,239.05,62072.0
2021-06-23 09:30:00,238.0,239.31,238.0,239.09,14977.0,238.0,239.31,238.0,239.09,14977.0
2021-06-23 09:35:00,239.31,239.53,239.17,239.53,6000.0,239.31,239.53,239.17,239.53,6000.0
2021-06-23 09:40:00,239.65,239.75,239.09,239.29,3803.0,239.65,239.75,239.09,239.29,3803.0
2021-06-23 09:45:00,239.29,239.29,238.27,238.31,8200.0,239.29,239.29,238.27,238.31,8200.0
2021-06-23 09:50:00,238.24,238.61,237.89,238.39,3800.0,238.24,238.61,237.89,238.39,3800.0
2021-06-23 09:55:00,238.58,238.93,238.42,238.54,6295.0,238.58,238.93,238.42,238.54,6295.0
2021-06-23 10:00:00,238.59,239.05,238.58,238.76,4347.0,238.59,239.05,238.58,238.76,4347.0
2021-06-23 10:05:00,238.84,239.03,238.61,238.84,12826.0,238.84,239.03,238.61,238.84,12826.0
2021-06-23 10:10:00,238.84,239.06,238.48,238.77,9255.0,238.84,239.06,238.48,238.77,9255.0
2021-06-23 10:15:00,238.89,239.0,238.71,238.71,2077.0,238.89,239.0,238.71,238.71,2077.0
2021-06-23 10:20:00,238.73,238.95,238.5,238.62,3146.0,238.73,238.95,238.5,238.62,3146.0
2021-06-23 10:25:00,238.62,238.8,238.49,238.78,3455.0,238.62,238.8,238.49,238.78,3455.0
2021-06-23 10:30:00,238.56,238.91,238.51,238.81,7415.0,238.56,238.91,238.51,238.81,7415.0
2021-06-23 10:35:00,238.74,238.86,238.59,238.68,2398.0,238.74,238.86,238.59,238.68,2398.0
2021-06-23 10:40:00,238.77,238.88,238.61,238.65,2574.0,238.77,238.88,238.61,238.65,2574.0
2021-06-23 10:45:00,238.5,238.7,238.3,238.5,3114.0,238.5,238.7,238.3,238.5,3114.0
2021-06-23 10:50:00,238.52,238.81,238.44,238.81,5312.0,238.52,238.81,238.44,238.81,5312.0
2021-06-23 10:55:00,238.75,238.75,238.24,238.47,5149.0,238.75,238.75,238.24,238.47,5149.0
2021-06-23 11:00:00,238.6,238.6,237.72,237.77,13412.0,238.6,238.6,237.72,237.77,13412.0
2021-06-23 11:05:00,237.72,238.28,237.69,238.25,14545.0,237.72,238.28,237.69,238.25,14545.0
2021-06-23 11:10:00,238.25,238.91,238.25,238.86,8067.0,238.25,238.91,238.25,238.86,8067.0
2021-06-23 11:15:00,238.92,239.04,238.86,239.01,2593.0,238.92,239.04,238.86,239.01,2593.0
2021-06-23 11:20:00,239.01,239.05,238.83,238.9,2862.0,239.01,239.05,238.83,238.9,2862.0
2021-06-23 11:25:00,238.8,239.06,238.68,239.06,3200.0,238.8,239.06,238.68,239.06,3200.0
2021-06-23 11:30:00,239.02,239.14,238.91,238.95,4913.0,239.02,239.14,238.91,238.95,4913.0
2021-06-23 11:35:00,238.94,239.47,238.92,239.33,3600.0,238.94,239.47,238.92,239.33,3600.0
2021-06-23 11:40:00,239.36,239.69,239.3,239.69,6112.0,239.36,239.69,239.3,239.69,6112.0
2021-06-23 11:45:00,239.69,239.86,239.6,239.71,3655.0,239.69,239.86,239.6,239.71,3655.0
2021-06-23 11:50:00,239.71,239.9,239.7,239.9,1402.0,239.71,239.9,239.7,239.9,1402.0
2021-06-23 11:55:00,239.77,239.79,239.49,239.65,4981.0,239.77,239.79,239.49,239.65,4981.0
2021-06-23 12:00:00,239.62,239.62,239.45,239.45,1929.0,239.62,239.62,239.45,239.45,1929.0
2021-06-23 12:05:00,239.45,239.96,239.45,239.87,6760.0,239.45,239.96,239.45,239.87,6760.0
2021-06-23 12:10:00,239.75,239.75,239.52,239.54,6774.0,239.75,239.75,239.52,239.54,6774.0
2021-06-23 12:15:00,239.51,239.79,239.48,239.69,2768.0,239.51,239.79,239.48,239.69,2768.0
2021-06-23 12:20:00,239.69,239.7,239.54,239.59,4701.0,239.69,239.7,239.54,239.59,4701.0
2021-06-23 12:25:00,239.56,239.59,239.44,239.47,7237.0,239.56,239.59,239.44,239.47,7237.0
2021-06-23 12:30:00,239.41,239.41,238.81,239.05,7801.0,239.41,239.41,238.81,239.05,7801.0
2021-06-23 12:35:00,239.04,239.11,238.28,238.28,13672.0,239.04,239.11,238.28,238.28,13672.0
2021-06-23 12:40:00,238.12,238.53,237.86,238.28,25506.0,238.12,238.53,237.86,238.28,25506.0
2021-06-23 12:45:00,238.36,238.42,238.23,238.33,3159.0,238.36,238.42,238.23,238.33,3159.0
2021-06-23 12:50:00,238.41,238.46,238.25,238.25,1689.0,238.41,238.46,238.25,238.25,1689.0
2021-06-23 12:55:00,238.24,238.36,238.04,238.1,3133.0,238.24,238.36,238.04,238.1,3133.0
2021-06-23 13:00:00,238.26,238.46,238.14,238.46,1300.0,238.26,238.46,238.14,238.46,1300.0
2021-06-23 13:05:00,238.56,238.56,238.15,238.15,2371.0,238.56,238.56,238.15,238.15,2371.0
2021-06-23 13:10:00,238.33,238.44,238.15,238.21,1929.0,238.33,238.44,238.15,238.21,1929.0
2021-06-23 13:15:00,238.14,238.2,237.98,237.98,1200.0,238.14,238.2,237.98,237.98,1200.0
2021-06-23 13:20:00,238.0,238.31,237.98,238.3,3682.0,238.0,238.31,237.98,238.3,3682.0
2021-06-23 13:25:00,238.31,238.34,238.21,238.24,1309.0,238.31,238.34,238.21,238.24,1309.0
2021-06-23 13:30:00,238.19,238.23,238.02,238.12,1384.0,238.19,238.23,238.02,238.12,1384.0
2021-06-23 13:35:00,238.21,238.31,238.11,238.17,2108.0,238.21,238.31,238.11,238.17,2108.0
2021-06-23 13:40:00,238.17,238.18,237.97,238.07,1801.0,238.17,238.18,237.97,238.07,1801.0
2021-06-23 13:45:00,238.27,238.5,238.26,238.27,1300.0,238.27,238.5,238.26,238.27,1300.0
2021-06-23 13:50:00,238.37,238.55,238.29,238.49,1403.0,238.37,238.55,238.29,238.49,1403.0
2021-06-23 13:55:00,238.82,238.82,238.63,238.77,1347.0,238.82,238.82,238.63,238.77,1347.0
2021-06-23 14:00:00,238.9,238.9,238.5,238.5,1139.0,238.9,238.9,238.5,238.5,1139.0
2021-06-23 14:05:00,238.46,238.73,238.43,238.49,3386.0,238.46,238.73,238.43,238.49,3386.0
2021-06-23 14:10:00,238.58,238.61,238.38,238.39,1243.0,238.58,238.61,238.38,238.39,1243.0
2021-06-23 14:15:00,238.29,238.43,238.19,238.43,1800.0,238.29,238.43,238.19,238.43,1800.0
2021-06-23 14:20:00,238.39,238.44,238.19,238.34,1576.0,238.39,238.44,238.19,238.34,1576.0
2021-06-23 14:25:00,238.2,238.55,238.2,238.49,1400.0,238.2,238.55,238.2,238.49,1400.0
2021-06-23 14:30:00,238.33,238.59,238.28,238.59,1400.0,238.33,238.59,238.28,238.59,1400.0
2021-06-23 14:35:00,238.59,238.71,238.48,238.71,1834.0,238.59,238.71,238.48,238.71,1834.0
2021-06-23 14:40:00,238.75,238.8,238.6,238.6,1361.0,238.75,238.8,238.6,238.6,1361.0
2021-06-23 14:45:00,238.56,238.76,238.54,238.76,1604.0,238.56,238.76,238.54,238.76,1604.0
2021-06-23 14:50:00,238.82,238.82,238.78,238.82,904.0,238.82,238.82,238.78,238.82,904.0
2021-06-23 14:55:00,238.81,238.81,238.52,238.52,2762.0,238.81,238.81,238.52,238.52,2762.0
2021-06-23 15:00:00,238.65,238.75,238.62,238.65,1710.0,238.65,238.75,238.62,238.65,1710.0
2021-06-23 15:05:00,238.58,238.64,238.42,238.64,1661.0,238.58,238.64,238.42,238.64,1661.0
2021-06-23 15:10:00,238.7,238.75,238.59,238.65,2033.0,238.7,238.75,238.59,238.65,2033.0
2021-06-23 15:15:00,238.51,238.7,238.47,238.7,1531.0,238.51,238.7,238.47,238.7,1531.0
2021-06-23 15:20:00,238.66,238.85,238.59,238.84,2400.0,238.66,238.85,238.59,238.84,2400.0
2021-06-23 15:25:00,238.71,238.84,238.64,238.81,2974.0,238.71,238.84,238.64,238.81,2974.0
2021-06-23 15:30:00,238.91,238.91,238.7,238.7,2702.0,238.91,238.91,238.7,238.7,2702.0
2021-06-23 15:35:00,238.67,238.71,238.57,238.7,13192.0,238.67,238.71,238.57,238.7,13192.0
2021-06-23 15:40:00,238.7,238.73,238.41,238.47,4589.0,238.7,238.73,238.41,238.47,4589.0
2021-06-23 15:45:00,238.51,238.53,238.24,238.34,5019.0,238.51,238.53,238.24,238.34,5019.0
2021-06-23 15:50:00,238.32,238.71,238.01,238.54,19593.0,238.32,238.71,238.01,238.54,19593.0
2021-06-23 15:55:00,238.58,238.81,238.4,238.69,31824.0,238.58,238.81,238.4,238.69,31824.0
2021-06-24 09:30:00,239.22,240.64,239.22,240.64,19797.0,239.22,240.64,239.22,240.64,19797.0
2021-06-24 09:35:00,240.3,241.07,240.25,240.87,11222.0,240.3,241.07,240.25,240.87,11222.0
2021-06-24 09:40:00,240.96,241.5,240.87,241.1,24063.0,240.96,241.5,240.87,241.1,24063.0
2021-06-24 09:45:00,240.98,240.98,240.33,240.74,3564.0,240.98,240.98,240.33,240.74,3564.0
2021-06-24 09:50:00,240.73,240.73,239.99,240.19,59116.0,240.73,240.73,239.99,240.19,59116.0
2021-06-24 09:55:00,240.38,240.93,240.24,240.8,1048.0,240.38,240.93,240.24,240.8,1048.0
2021-06-24 10:00:00,240.94,241.82,240.81,241.48,5511.0,240.94,241.82,240.81,241.48,5511.0
2021-06-24 10:05:00,241.68,241.86,241.32,241.72,3382.0,241.68,241.86,241.32,241.72,3382.0
2021-06-24 10:10:00,241.73,241.77,241.2,241.24,3377.0,241.73,241.77,241.2,241.24,3377.0
2021-06-24 10:15:00,241.26,241.4,241.21,241.25,1726.0,241.26,241.4,241.21,241.25,1726.0
2021-06-24 10:20:00,241.28,241.49,241.22,241.49,1193.0,241.28,241.49,241.22,241.49,1193.0
2021-06-24 10:25:00,241.57,241.57,241.14,241.42,3102.0,241.57,241.57,241.14,241.42,3102.0
2021-06-24 10:30:00,241.56,241.86,241.26,241.72,6625.0,241.56,241.86,241.26,241.72,6625.0
2021-06-24 10:35:00,241.68,242.17,241.67,241.87,10984.0,241.68,242.17,241.67,241.87,10984.0
2021-06-24 10:40:00,241.86,242.28,241.75,242.28,5529.0,241.86,242.28,241.75,242.28,5529.0
2021-06-24 10:45:00,242.25,242.34,242.1,242.22,4752.0,242.25,242.34,242.1,242.22,4752.0
2021-06-24 10:50:00,242.24,242.59,242.09,242.46,3740.0,242.24,242.59,242.09,242.46,3740.0
2021-06-24 10:55:00,242.37,242.65,242.33,242.37,5079.0,242.37,242.65,242.33,242.37,5079.0
2021-06-24 11:00:00,242.4,242.47,242.28,242.47,2375.0,242.4,242.47,242.28,242.47,2375.0
2021-06-24 11:05:00,242.4,242.52,242.35,242.45,2063.0,242.4,242.52,242.35,242.45,2063.0
2021-06-24 11:10:00,242.39,242.63,242.31,242.53,13848.0,242.39,242.63,242.31,242.53,13848.0
2021-06-24 11:15:00,242.5,242.56,242.41,242.48,3315.0,242.5,242.56,242.41,242.48,3315.0
2021-06-24 11:20:00,242.41,242.56,242.23,242.56,10092.0,242.41,242.56,242.23,242.56,10092.0
2021-06-24 11:25:00,242.54,242.76,242.53,242.64,11718.0,242.54,242.76,242.53,242.64,11718.0
2021-06-24 11:30:00,242.7,242.74,242.12,242.12,6261.0,242.7,242.74,242.12,242.12,6261.0
2021-06-24 11:35:00,242.12,242.12,241.88,241.88,1715.0,242.12,242.12,241.88,241.88,1715.0
2021-06-24 11:40:00,241.87,242.04,241.62,242.04,2681.0,241.87,242.04,241.62,242.04,2681.0
2021-06-24 11:45:00,241.95,242.11,241.95,242.1,906.0,241.95,242.11,241.95,242.1,906.0
2021-06-24 11:50:00,242.12,242.2,241.96,242.08,1875.0,242.12,242.2,241.96,242.08,1875.0
2021-06-24 11:55:00,241.94,242.63,241.94,242.5,4603.0,241.94,242.63,241.94,242.5,4603.0
2021-06-24 12:00:00,242.5,242.56,242.33,242.5,11123.0,242.5,242.56,242.33,242.5,11123.0
2021-06-24 12:05:00,242.52,242.57,242.45,242.5,3225.0,242.52,242.57,242.45,242.5,3225.0
2021-06-24 12:10:00,242.59,243.22,242.47,243.09,7167.0,242.59,243.22,242.47,243.09,7167.0
2021-06-24 12:15:00,243.17,243.37,243.0,243.0,3501.0,243.17,243.37,243.0,243.0,3501.0
2021-06-24 12:20:00,242.97,243.03,242.88,242.92,2666.0,242.97,243.03,242.88,242.92,2666.0
2021-06-24 12:25:00,242.93,242.95,242.8,242.88,2060.0,242.93,242.95,242.8,242.88,2060.0
2021-06-24 12:30:00,242.85,243.02,242.82,243.02,5736.0,242.85,243.02,242.82,243.02,5736.0
2021-06-24 12:35:00,243.0,243.07,242.8,242.92,4475.0,243.0,243.07,242.8,242.92,4475.0
2021-06-24 12:40:00,242.98,243.1,242.87,243.0,11615.0,242.98,243.1,242.87,243.0,11615.0
2021-06-24 12:45:00,243.02,243.06,242.5,242.55,6401.0,243.02,243.06,242.5,242.55,6401.0
2021-06-24 12:50:00,242.41,242.43,242.0,242.19,8239.0,242.41,242.43,242.0,242.19,8239.0
2021-06-24 12:55:00,242.12,242.19,241.61,242.12,24698.0,242.12,242.19,241.61,242.12,24698.0
2021-06-24 13:00:00,242.15,242.38,242.15,242.28,2410.0,242.15,242.38,242.15,242.28,2410.0
2021-06-24 13:05:00,242.19,242.27,241.78,241.85,7105.0,242.19,242.27,241.78,241.85,7105.0
2021-06-24 13:10:00,241.75,241.89,241.44,241.87,21190.0,241.75,241.89,241.44,241.87,21190.0
2021-06-24 13:15:00,241.89,242.25,241.74,241.83,3701.0,241.89,242.25,241.74,241.83,3701.0
2021-06-24 13:20:00,241.64,242.07,241.3,242.07,5461.0,241.64,242.07,241.3,242.07,5461.0
2021-06-24 13:25:00,242.0,242.32,241.87,241.87,4598.0,242.0,242.32,241.87,241.87,4598.0
2021-06-24 13:30:00,241.82,242.01,241.78,241.85,2926.0,241.82,242.01,241.78,241.85,2926.0
2021-06-24 13:35:00,241.9,241.9,241.63,241.64,1708.0,241.9,241.9,241.63,241.64,1708.0
2021-06-24 13:40:00,241.5,241.82,241.44,241.65,10618.0,241.5,241.82,241.44,241.65,10618.0
2021-06-24 13:45:00,241.61,241.62,241.14,241.32,2261.0,241.61,241.62,241.14,241.32,2261.0
2021-06-24 13:50:00,241.33,241.85,241.11,241.85,7562.0,241.33,241.85,241.11,241.85,7562.0
2021-06-24 13:55:00,241.79,242.09,241.71,242.09,4067.0,241.79,242.09,241.71,242.09,4067.0
2021-06-24 14:00:00,242.09,242.27,242.02,242.25,5776.0,242.09,242.27,242.02,242.25,5776.0
2021-06-24 14:05:00,242.27,242.43,242.15,242.43,6774.0,242.27,242.43,242.15,242.43,6774.0
2021-06-24 14:10:00,242.36,242.57,242.35,242.48,5230.0,242.36,242.57,242.35,242.48,5230.0
2021-06-24 14:15:00,242.47,242.56,242.36,242.53,4174.0,242.47,242.56,242.36,242.53,4174.0
2021-06-24 14:20:00,242.46,242.79,242.36,242.57,3636.0,242.46,242.79,242.36,242.57,3636.0
2021-06-24 14:25:00,242.7,242.7,242.43,242.59,2212.0,242.7,242.7,242.43,242.59,2212.0
2021-06-24 14:30:00,242.63,242.72,242.4,242.56,2538.0,242.63,242.72,242.4,242.56,2538.0
2021-06-24 14:35:00,242.5,242.7,242.48,242.64,1694.0,242.5,242.7,242.48,242.64,1694.0
2021-06-24 14:40:00,242.66,242.74,242.48,242.62,1962.0,242.66,242.74,242.48,242.62,1962.0
2021-06-24 14:45:00,242.6,242.6,242.37,242.52,4054.0,242.6,242.6,242.37,242.52,4054.0
2021-06-24 14:50:00,242.48,242.72,242.43,242.71,5595.0,242.48,242.72,242.43,242.71,5595.0
2021-06-24 14:55:00,242.7,242.7,242.31,242.41,9340.0,242.7,242.7,242.31,242.41,9340.0
2021-06-24 15:00:00,242.37,242.49,242.1,242.11,5230.0,242.37,242.49,242.1,242.11,5230.0
2021-06-24 15:05:00,242.12,242.58,242.11,242.47,4878.0,242.12,242.58,242.11,242.47,4878.0
2021-06-24 15:10:00,242.54,242.71,242.54,242.62,2714.0,242.54,242.71,242.54,242.62,2714.0
2021-06-24 15:15:00,242.66,242.66,242.32,242.43,4367.0,242.66,242.66,242.32,242.43,4367.0
2021-06-24 15:20:00,242.39,242.57,242.08,242.14,11658.0,242.39,242.57,242.08,242.14,11658.0
2021-06-24 15:25:00,242.2,242.26,241.79,241.85,9887.0,242.2,242.26,241.79,241.85,9887.0
2021-06-24 15:30:00,241.85,242.07,241.85,242.0,6578.0,241.85,242.07,241.85,242.0,6578.0
2021-06-24 15:35:00,241.98,242.06,241.85,242.03,18856.0,241.98,242.06,241.85,242.03,18856.0
2021-06-24 15:40:00,242.03,242.11,241.88,241.89,8775.0,242.03,242.11,241.88,241.89,8775.0
2021-06-24 15:45:00,241.94,241.98,241.79,241.81,13467.0,241.94,241.98,241.79,241.81,13467.0
2021-06-24 15:50:00,241.69,242.17,241.43,241.83,43068.0,241.69,242.17,241.43,241.83,43068.0
2021-06-24 15:55:00,241.88,242.05,241.66,241.72,89682.0,241.88,242.05,241.66,241.72,89682.0
2021-06-25 09:30:00,242.97,243.34,242.31,242.93,14703.0,242.97,243.34,242.31,242.93,14703.0
2021-06-25 09:35:00,242.5,243.03,242.31,242.75,3676.0,242.5,243.03,242.31,242.75,3676.0
2021-06-25 09:40:00,242.76,243.06,242.33,242.81,1263.0,242.76,243.06,242.33,242.81,1263.0
2021-06-25 09:45:00,242.89,243.3,242.62,242.69,8117.0,242.89,243.3,242.62,242.69,8117.0
2021-06-25 09:50:00,242.61,242.97,242.39,242.77,66089.0,242.61,242.97,242.39,242.77,66089.0
2021-06-25 09:55:00,242.7,242.84,240.7,241.46,34844.0,242.7,242.84,240.7,241.46,34844.0
2021-06-25 10:00:00,241.34,241.44,240.85,241.44,4806.0,241.34,241.44,240.85,241.44,4806.0
2021-06-25 10:05:00,241.63,241.77,240.93,240.99,2418.0,241.63,241.77,240.93,240.99,2418.0
2021-06-25 10:10:00,241.02,241.18,240.35,240.97,3625.0,241.02,241.18,240.35,240.97,3625.0
2021-06-25 10:15:00,241.02,241.4,240.92,241.01,24341.0,241.02,241.4,240.92,241.01,24341.0
2021-06-25 10:20:00,240.73,241.01,240.22,240.23,2550.0,240.73,241.01,240.22,240.23,2550.0
2021-06-25 10:25:00,240.31,241.18,240.31,241.13,1749.0,240.31,241.18,240.31,241.13,1749.0
2021-06-25 10:30:00,241.21,241.79,241.08,241.79,1915.0,241.21,241.79,241.08,241.79,1915.0
2021-06-25 10:35:00,241.71,241.71,241.18,241.18,1627.0,241.71,241.71,241.18,241.18,1627.0
2021-06-25 10:40:00,241.08,241.63,241.05,241.42,1380.0,241.08,241.63,241.05,241.42,1380.0
2021-06-25 10:45:00,241.46,241.57,241.04,241.21,1750.0,241.46,241.57,241.04,241.21,1750.0
2021-06-25 10:50:00,241.19,241.61,241.07,241.44,1619.0,241.19,241.61,241.07,241.44,1619.0
2021-06-25 10:55:00,241.31,241.33,240.78,241.06,2212.0,241.31,241.33,240.78,241.06,2212.0
2021-06-25 11:00:00,241.04,241.07,240.33,240.69,6384.0,241.04,241.07,240.33,240.69,6384.0
2021-06-25 11:05:00,240.62,240.62,240.05,240.32,2102.0,240.62,240.62,240.05,240.32,2102.0
2021-06-25 11:10:00,240.53,240.92,240.47,240.92,1533.0,240.53,240.92,240.47,240.92,1533.0
2021-06-25 11:15:00,240.8,240.87,240.56,240.64,1600.0,240.8,240.87,240.56,240.64,1600.0
2021-06-25 11:20:00,240.68,241.01,240.67,240.72,1523.0,240.68,241.01,240.67,240.72,1523.0
2021-06-25 11:25:00,240.9,240.98,240.71,240.74,2145.0,240.9,240.98,240.71,240.74,2145.0
2021-06-25 11:30:00,240.86,241.19,240.86,241.08,1992.0,240.86,241.19,240.86,241.08,1992.0
2021-06-25 11:35:00,240.92,241.15,240.74,241.15,1566.0,240.92,241.15,240.74,241.15,1566.0
2021-06-25 11:40:00,241.01,241.14,240.8,240.8,881.0,241.01,241.14,240.8,240.8,881.0
2021-06-25 11:45:00,240.76,240.76,240.64,240.64,1546.0,240.76,240.76,240.64,240.64,1546.0
2021-06-25 11:50:00,240.71,240.93,240.71,240.91,1710.0,240.71,240.93,240.71,240.91,1710.0
2021-06-25 11:55:00,241.07,241.09,240.87,241.0,1192.0,241.07,241.09,240.87,241.0,1192.0
2021-06-25 12:00:00,240.92,241.01,240.85,240.91,660.0,240.92,241.01,240.85,240.91,660.0
2021-06-25 12:05:00,241.1,241.1,240.97,240.97,800.0,241.1,241.1,240.97,240.97,800.0
2021-06-25 12:10:00,240.92,240.92,240.76,240.85,1551.0,240.92,240.92,240.76,240.85,1551.0
2021-06-25 12:15:00,240.83,240.91,240.75,240.91,825.0,240.83,240.91,240.75,240.91,825.0
2021-06-25 12:20:00,240.82,240.84,240.73,240.83,915.0,240.82,240.84,240.73,240.83,915.0
2021-06-25 12:25:00,240.85,240.85,240.65,240.68,2800.0,240.85,240.85,240.65,240.68,2800.0
2021-06-25 12:30:00,240.7,240.9,240.69,240.78,532.0,240.7,240.9,240.69,240.78,532.0
2021-06-25 12:35:00,240.89,241.03,240.89,240.94,16730.0,240.89,241.03,240.89,240.94,16730.0
2021-06-25 12:40:00,240.93,241.07,240.93,241.04,1300.0,240.93,241.07,240.93,241.04,1300.0
2021-06-25 12:45:00,241.11,241.11,240.79,240.79,813.0,241.11,241.11,240.79,240.79,813.0
2021-06-25 12:50:00,240.84,240.88,240.84,240.88,352.0,240.84,240.88,240.84,240.88,352.0
2021-06-25 12:55:00,240.87,241.0,240.8,241.0,2007.0,240.87,241.0,240.8,241.0,2007.0
2021-06-25 13:00:00,241.04,241.07,240.99,240.99,1000.0,241.04,241.07,240.99,240.99,1000.0
2021-06-25 13:05:00,241.24,241.24,240.94,241.0,1139.0,241.24,241.24,240.94,241.0,1139.0
2021-06-25 13:10:00,240.75,240.99,240.73,240.99,1101.0,240.75,240.99,240.73,240.99,1101.0
2021-06-25 13:15:00,240.97,241.47,240.97,241.41,1902.0,240.97,241.47,240.97,241.41,1902.0
2021-06-25 13:20:00,241.45,241.72,241.45,241.65,2224.0,241.45,241.72,241.45,241.65,2224.0
2021-06-25 13:25:00,241.65,241.65,241.42,241.42,1832.0,241.65,241.65,241.42,241.42,1832.0
2021-06-25 13:30:00,241.41,241.43,241.26,241.37,1624.0,241.41,241.43,241.26,241.37,1624.0
2021-06-25 13:35:00,241.48,241.48,241.15,241.16,2575.0,241.48,241.48,241.15,241.16,2575.0
2021-06-25 13:40:00,241.16,241.16,241.07,241.07,917.0,241.16,241.16,241.07,241.07,917.0
2021-06-25 13:45:00,241.13,241.27,241.05,241.2,7794.0,241.13,241.27,241.05,241.2,7794.0
2021-06-25 13:50:00,241.22,241.39,241.22,241.35,1932.0,241.22,241.39,241.22,241.35,1932.0
2021-06-25 13:55:00,241.28,241.44,241.24,241.31,1905.0,241.28,241.44,241.24,241.31,1905.0
2021-06-25 14:00:00,241.4,241.44,241.29,241.4,1400.0,241.4,241.44,241.29,241.4,1400.0
2021-06-25 14:05:00,241.37,241.57,241.34,241.47,19000.0,241.37,241.57,241.34,241.47,19000.0
2021-06-25 14:10:00,241.54,241.62,241.5,241.62,1093.0,241.54,241.62,241.5,241.62,1093.0
2021-06-25 14:15:00,241.65,241.83,241.6,241.79,1507.0,241.65,241.83,241.6,241.79,1507.0
2021-06-25 14:20:00,241.85,241.92,241.75,241.81,1364.0,241.85,241.92,241.75,241.81,1364.0
2021-06-25 14:25:00,241.76,241.93,241.68,241.85,9919.0,241.76,241.93,241.68,241.85,9919.0
2021-06-25 14:30:00,241.93,242.0,241.9,241.98,2161.0,241.93,242.0,241.9,241.98,2161.0
2021-06-25 14:35:00,242.06,242.3,241.99,242.3,3851.0,242.06,242.3,241.99,242.3,3851.0
2021-06-25 14:40:00,242.26,242.41,242.18,242.41,5111.0,242.26,242.41,242.18,242.41,5111.0
2021-06-25 14:45:00,242.41,242.52,242.37,242.49,9663.0,242.41,242.52,242.37,242.49,9663.0
2021-06-25 14:50:00,242.6,242.88,242.56,242.84,4111.0,242.6,242.88,242.56,242.84,4111.0
2021-06-25 14:55:00,242.84,242.9,242.7,242.89,4795.0,242.84,242.9,242.7,242.89,4795.0
2021-06-25 15:00:00,242.91,243.01,242.74,242.75,10047.0,242.91,243.01,242.74,242.75,10047.0
2021-06-25 15:05:00,242.78,243.04,242.73,242.73,6230.0,242.78,243.04,242.73,242.73,6230.0
2021-06-25 15:10:00,242.79,242.79,242.5,242.51,4025.0,242.79,242.79,242.5,242.51,4025.0
2021-06-25 15:15:00,242.52,242.71,242.5,242.58,4820.0,242.52,242.71,242.5,242.58,4820.0
2021-06-25 15:20:00,242.65,242.67,242.32,242.62,4094.0,242.65,242.67,242.32,242.62,4094.0
2021-06-25 15:25:00,242.55,242.57,242.46,242.56,5992.0,242.55,242.57,242.46,242.56,5992.0
2021-06-25 15:30:00,242.52,242.63,242.34,242.34,5411.0,242.52,242.63,242.34,242.34,5411.0
2021-06-25 15:35:00,242.32,242.48,242.32,242.35,10544.0,242.32,242.48,242.32,242.35,10544.0
2021-06-25 15:40:00,242.45,242.45,242.13,242.4,15635.0,242.45,242.45,242.13,242.4,15635.0
2021-06-25 15:45:00,242.44,242.58,242.39,242.49,10265.0,242.44,242.58,242.39,242.49,10265.0
2021-06-25 15:50:00,242.43,243.4,242.4,243.35,35548.0,242.43,243.4,242.4,243.35,35548.0
2021-06-25 15:55:00,243.36,243.36,242.47,243.04,73115.0,243.36,243.36,242.47,243.04,73115.0
2021-06-28 09:30:00,243.36,246.0,243.34,245.72,33511.0,243.36,246.0,243.34,245.72,33511.0
2021-06-28 09:35:00,245.36,246.22,245.13,245.97,10328.0,245.36,246.22,245.13,245.97,10328.0
2021-06-28 09:40:00,246.15,246.33,245.16,245.48,22879.0,246.15,246.33,245.16,245.48,22879.0
2021-06-28 09:45:00,245.56,245.79,245.37,245.55,16127.0,245.56,245.79,245.37,245.55,16127.0
2021-06-28 09:50:00,245.62,245.62,244.73,244.77,5925.0,245.62,245.62,244.73,244.77,5925.0
2021-06-28 09:55:00,244.95,244.98,244.0,244.31,2713.0,244.95,244.98,244.0,244.31,2713.0
2021-06-28 10:00:00,244.3,244.69,243.85,243.99,7759.0,244.3,244.69,243.85,243.99,7759.0
2021-06-28 10:05:00,243.86,244.15,243.28,243.78,9435.0,243.86,244.15,243.28,243.78,9435.0
2021-06-28 10:10:00,243.78,244.33,243.66,244.03,5000.0,243.78,244.33,243.66,244.03,5000.0
2021-06-28 10:15:00,244.29,244.44,243.76,243.77,2340.0,244.29,244.44,243.76,243.77,2340.0
2021-06-28 10:20:00,243.93,244.15,243.63,243.76,4673.0,243.93,244.15,243.63,243.76,4673.0
2021-06-28 10:25:00,243.88,243.91,243.39,243.39,3727.0,243.88,243.91,243.39,243.39,3727.0
2021-06-28 10:30:00,243.47,243.7,243.27,243.34,4534.0,243.47,243.7,243.27,243.34,4534.0
2021-06-28 10:35:00,243.49,243.79,243.35,243.78,4486.0,243.49,243.79,243.35,243.78,4486.0
2021-06-28 10:40:00,243.79,243.79,243.19,243.21,4449.0,243.79,243.79,243.19,243.21,4449.0
2021-06-28 10:45:00,243.07,243.15,242.91,242.99,2639.0,243.07,243.15,242.91,242.99,2639.0
2021-06-28 10:50:00,242.9,243.3,242.83,243.06,3384.0,242.9,243.3,242.83,243.06,3384.0
2021-06-28 10:55:00,243.05,243.36,243.04,243.33,11914.0,243.05,243.36,243.04,243.33,11914.0
2021-06-28 11:00:00,243.34,243.75,243.22,243.22,7823.0,243.34,243.75,243.22,243.22,7823.0
2021-06-28 11:05:00,243.26,243.48,243.21,243.48,6415.0,243.26,243.48,243.21,243.48,6415.0
2021-06-28 11:10:00,243.36,243.61,243.27,243.39,5309.0,243.36,243.61,243.27,243.39,5309.0
2021-06-28 11:15:00,243.32,243.5,243.29,243.41,5696.0,243.32,243.5,243.29,243.41,5696.0
2021-06-28 11:20:00,243.38,243.61,243.28,243.48,8648.0,243.38,243.61,243.28,243.48,8648.0
2021-06-28 11:25:00,243.39,243.58,243.29,243.45,5216.0,243.39,243.58,243.29,243.45,5216.0
2021-06-28 11:30:00,243.59,243.59,243.24,243.49,3975.0,243.59,243.59,243.24,243.49,3975.0
2021-06-28 11:35:00,243.45,243.67,243.31,243.62,3126.0,243.45,243.67,243.31,243.62,3126.0
2021-06-28 11:40:00,243.66,243.74,243.47,243.51,5114.0,243.66,243.74,243.47,243.51,5114.0
2021-06-28 11:45:00,243.47,243.58,243.33,243.4,4310.0,243.47,243.58,243.33,243.4,4310.0
2021-06-28 11:50:00,243.44,243.55,243.35,243.51,3662.0,243.44,243.55,243.35,243.51,3662.0
2021-06-28 11:55:00,243.43,243.55,243.4,243.44,2592.0,243.43,243.55,243.4,243.44,2592.0
2021-06-28 12:00:00,243.31,243.33,243.1,243.22,3539.0,243.31,243.33,243.1,243.22,3539.0
2021-06-28 12:05:00,243.24,243.34,243.2,243.29,1900.0,243.24,243.34,243.2,243.29,1900.0
2021-06-28 12:10:00,243.06,243.21,242.96,243.06,2291.0,243.06,243.21,242.96,243.06,2291.0
2021-06-28 12:15:00,242.85,242.93,242.56,242.87,9880.0,242.85,242.93,242.56,242.87,9880.0
2021-06-28 12:20:00,242.81,243.13,242.81,243.13,1489.0,242.81,243.13,242.81,243.13,1489.0
2021-06-28 12:25:00,243.12,243.36,243.02,243.02,2600.0,243.12,243.36,243.02,243.02,2600.0
2021-06-28 12:30:00,243.02,243.08,242.52,242.7,13559.0,243.02,243.08,242.52,242.7,13559.0
2021-06-28 12:35:00,242.67,242.96,242.66,242.86,7255.0,242.67,242.96,242.66,242.86,7255.0
2021-06-28 12:40:00,242.89,242.95,242.6,242.64,5504.0,242.89,242.95,242.6,242.64,5504.0
2021-06-28 12:45:00,242.69,242.69,242.33,242.38,4300.0,242.69,242.69,242.33,242.38,4300.0
2021-06-28 12:50:00,242.38,242.49,242.32,242.44,4600.0,242.38,242.49,242.32,242.44,4600.0
2021-06-28 12:55:00,242.51,242.57,242.4,242.45,4750.0,242.51,242.57,242.4,242.45,4750.0
2021-06-28 13:00:00,242.4,242.45,242.28,242.38,3279.0,242.4,242.45,242.28,242.38,3279.0
2021-06-28 13:05:00,242.39,242.44,242.13,242.14,3928.0,242.39,242.44,242.13,242.14,3928.0
2021-06-28 13:10:00,242.2,242.31,241.98,242.04,8950.0,242.2,242.31,241.98,242.04,8950.0
2021-06-28 13:15:00,241.96,242.09,241.91,242.0,3636.0,241.96,242.09,241.91,242.0,3636.0
2021-06-28 13:20:00,241.96,242.05,241.92,241.97,3200.0,241.96,242.05,241.92,241.97,3200.0
2021-06-28 13:25:00,241.97,242.02,241.44,241.44,3375.0,241.97,242.02,241.44,241.44,3375.0
2021-06-28 13:30:00,241.51,241.97,241.46,241.66,1868.0,241.51,241.97,241.46,241.66,1868.0
2021-06-28 13:35:00,241.61,241.74,241.51,241.68,2400.0,241.61,241.74,241.51,241.68,2400.0
2021-06-28 13:40:00,241.63,241.69,241.49,241.69,2600.0,241.63,241.69,241.49,241.69,2600.0
2021-06-28 13:45:00,241.69,241.97,241.44,241.44,7150.0,241.69,241.97,241.44,241.44,7150.0
2021-06-28 13:50:00,241.49,241.65,241.35,241.54,6075.0,241.49,241.65,241.35,241.54,6075.0
2021-06-28 13:55:00,241.57,241.75,241.57,241.57,2465.0,241.57,241.75,241.57,241.57,2465.0
2021-06-28 14:00:00,241.65,242.19,241.65,242.19,4659.0,241.65,242.19,241.65,242.19,4659.0
2021-06-28 14:05:00,242.04,242.06,241.75,241.92,5114.0,242.04,242.06,241.75,241.92,5114.0
2021-06-28 14:10:00,241.95,241.97,241.77,241.86,1900.0,241.95,241.97,241.77,241.86,1900.0
2021-06-28 14:15:00,241.76,241.98,241.76,241.96,2748.0,241.76,241.98,241.76,241.96,2748.0
2021-06-28 14:20:00,242.0,242.01,241.81,241.96,3259.0,242.0,242.01,241.81,241.96,3259.0
2021-06-28 14:25:00,241.96,242.0,241.79,241.92,3800.0,241.96,242.0,241.79,241.92,3800.0
2021-06-28 14:30:00,241.95,242.17,241.95,242.17,3731.0,241.95,242.17,241.95,242.17,3731.0
2021-06-28 14:35:00,242.13,242.59,242.12,242.59,2534.0,242.13,242.59,242.12,242.59,2534.0
2021-06-28 14:40:00,242.66,242.82,242.54,242.76,5436.0,242.66,242.82,242.54,242.76,5436.0
2021-06-28 14:45:00,242.81,243.0,242.76,242.87,4333.0,242.81,243.0,242.76,242.87,4333.0
2021-06-28 14:50:00,242.92,243.17,242.92,242.92,2709.0,242.92,243.17,242.92,242.92,2709.0
2021-06-28 14:55:00,242.96,243.01,242.85,242.9,15860.0,242.96,243.01,242.85,242.9,15860.0
2021-06-28 15:00:00,242.8,242.96,242.69,242.84,3387.0,242.8,242.96,242.69,242.84,3387.0
2021-06-28 15:05:00,242.81,242.81,242.38,242.51,1602.0,242.81,242.81,242.38,242.51,1602.0
2021-06-28 15:10:00,242.44,242.53,242.07,242.25,6805.0,242.44,242.53,242.07,242.25,6805.0
2021-06-28 15:15:00,242.34,242.34,242.14,242.24,2700.0,242.34,242.34,242.14,242.24,2700.0
2021-06-28 15:20:00,242.27,242.36,242.21,242.21,3344.0,242.27,242.36,242.21,242.21,3344.0
2021-06-28 15:25:00,242.19,242.4,242.16,242.4,6996.0,242.19,242.4,242.16,242.4,6996.0
2021-06-28 15:30:00,242.29,242.58,242.23,242.56,4399.0,242.29,242.58,242.23,242.56,4399.0
2021-06-28 15:35:00,242.56,242.63,242.43,242.63,5621.0,242.56,242.63,242.43,242.63,5621.0
2021-06-28 15:40:00,242.74,242.85,242.66,242.74,5372.0,242.74,242.85,242.66,242.74,5372.0
2021-06-28 15:45:00,242.69,242.84,242.58,242.59,6941.0,242.69,242.84,242.58,242.59,6941.0
2021-06-28 15:50:00,242.7,243.41,242.7,242.93,26311.0,242.7,243.41,242.7,242.93,26311.0
2021-06-28 15:55:00,242.94,243.16,242.75,242.88,31557.0,242.94,243.16,242.75,242.88,31557.0
2021-06-29 09:30:00,242.5,243.27,241.14,243.27,16404.0,242.5,243.27,241.14,243.27,16404.0
2021-06-29 09:35:00,243.02,243.03,242.44,242.72,5034.0,243.02,243.03,242.44,242.72,5034.0
2021-06-29 09:40:00,242.2,242.9,242.11,242.9,2900.0,242.2,242.9,242.11,242.9,2900.0
2021-06-29 09:45:00,242.47,243.81,242.46,243.62,3534.0,242.47,243.81,242.46,243.62,3534.0
2021-06-29 09:50:00,243.44,244.33,243.43,244.31,2312.0,243.44,244.33,243.43,244.31,2312.0
2021-06-29 09:55:00,244.16,244.34,243.93,243.93,3778.0,244.16,244.34,243.93,243.93,3778.0
2021-06-29 10:00:00,243.92,244.38,243.64,244.05,1400.0,243.92,244.38,243.64,244.05,1400.0
2021-06-29 10:05:00,243.86,244.0,243.57,243.96,5781.0,243.86,244.0,243.57,243.96,5781.0
2021-06-29 10:10:00,244.02,244.09,243.05,243.23,7644.0,244.02,244.09,243.05,243.23,7644.0
2021-06-29 10:15:00,243.27,243.27,242.54,242.96,3484.0,243.27,243.27,242.54,242.96,3484.0
2021-06-29 10:20:00,243.05,243.16,242.38,242.61,1682.0,243.05,243.16,242.38,242.61,1682.0
2021-06-29 10:25:00,242.51,242.57,242.21,242.26,2293.0,242.51,242.57,242.21,242.26,2293.0
2021-06-29 10:30:00,242.34,242.68,242.29,242.68,2316.0,242.34,242.68,242.29,242.68,2316.0
2021-06-29 10:35:00,242.7,243.17,242.33,243.06,3239.0,242.7,243.17,242.33,243.06,3239.0
2021-06-29 10:40:00,243.0,243.77,242.92,243.37,4962.0,243.0,243.77,242.92,243.37,4962.0
2021-06-29 10:45:00,243.57,243.71,243.33,243.64,2300.0,243.57,243.71,243.33,243.64,2300.0
2021-06-29 10:50:00,243.82,243.86,243.33,243.36,2756.0,243.82,243.86,243.33,243.36,2756.0
2021-06-29 10:55:00,243.24,243.38,243.08,243.38,3939.0,243.24,243.38,243.08,243.38,3939.0
2021-06-29 11:00:00,243.24,243.28,243.0,243.23,11285.0,243.24,243.28,243.0,243.23,11285.0
2021-06-29 11:05:00,243.24,243.24,242.86,242.91,3935.0,243.24,243.24,242.86,242.91,3935.0
2021-06-29 11:10:00,243.05,243.22,242.79,243.04,18443.0,243.05,243.22,242.79,243.04,18443.0
2021-06-29 11:15:00,243.05,243.17,242.92,243.06,6592.0,243.05,243.17,242.92,243.06,6592.0
2021-06-29 11:20:00,242.95,243.11,242.8,243.03,250340.0,242.95,243.11,242.8,243.03,250340.0
2021-06-29 11:25:00,243.03,243.57,243.02,243.44,5228.0,243.03,243.57,243.02,243.44,5228.0
2021-06-29 11:30:00,243.72,243.79,243.48,243.7,4672.0,243.72,243.79,243.48,243.7,4672.0
2021-06-29 11:35:00,243.79,243.82,243.67,243.78,1300.0,243.79,243.82,243.67,243.78,1300.0
2021-06-29 11:40:00,243.69,244.02,243.69,243.96,4831.0,243.69,244.02,243.69,243.96,4831.0
2021-06-29 11:45:00,243.96,243.96,243.6,243.64,2871.0,243.96,243.96,243.6,243.64,2871.0
2021-06-29 11:50:00,243.52,243.52,243.26,243.29,2631.0,243.52,243.52,243.26,243.29,2631.0
2021-06-29 11:55:00,243.37,243.55,243.16,243.55,1300.0,243.37,243.55,243.16,243.55,1300.0
2021-06-29 12:00:00,243.47,243.47,243.17,243.36,3483.0,243.47,243.47,243.17,243.36,3483.0
2021-06-29 12:05:00,243.31,243.38,243.25,243.26,2079.0,243.31,243.38,243.25,243.26,2079.0
2021-06-29 12:10:00,243.25,243.64,243.25,243.64,1982.0,243.25,243.64,243.25,243.64,1982.0
2021-06-29 12:15:00,243.71,243.72,243.63,243.63,2436.0,243.71,243.72,243.63,243.63,2436.0
2021-06-29 12:20:00,243.58,243.77,243.53,243.7,6348.0,243.58,243.77,243.53,243.7,6348.0
2021-06-29 12:25:00,243.71,244.23,243.7,244.23,4977.0,243.71,244.23,243.7,244.23,4977.0
2021-06-29 12:30:00,244.12,244.22,243.99,244.16,1524.0,244.12,244.22,243.99,244.16,1524.0
2021-06-29 12:35:00,244.1,244.26,244.1,244.15,800.0,244.1,244.26,244.1,244.15,800.0
2021-06-29 12:40:00,244.24,244.25,244.04,244.09,915.0,244.24,244.25,244.04,244.09,915.0
2021-06-29 12:45:00,244.11,244.15,244.07,244.15,1500.0,244.11,244.15,244.07,244.15,1500.0
2021-06-29 12:50:00,244.32,244.54,244.24,244.54,1620.0,244.32,244.54,244.24,244.54,1620.0
2021-06-29 12:55:00,244.56,244.58,244.22,244.22,1100.0,244.56,244.58,244.22,244.22,1100.0
2021-06-29 13:00:00,244.39,244.53,244.3,244.36,3000.0,244.39,244.53,244.3,244.36,3000.0
2021-06-29 13:05:00,244.29,244.88,244.29,244.81,16256.0,244.29,244.88,244.29,244.81,16256.0
2021-06-29 13:10:00,244.78,244.81,244.38,244.5,15455.0,244.78,244.81,244.38,244.5,15455.0
2021-06-29 13:15:00,244.51,244.79,244.3,244.74,4249.0,244.51,244.79,244.3,244.74,4249.0
2021-06-29 13:20:00,244.81,245.0,244.75,244.97,6694.0,244.81,245.0,244.75,244.97,6694.0
2021-06-29 13:25:00,244.99,245.19,244.93,244.93,3010.0,244.99,245.19,244.93,244.93,3010.0
2021-06-29 13:30:00,244.95,245.19,244.9,245.07,1601.0,244.95,245.19,244.9,245.07,1601.0
2021-06-29 13:35:00,245.1,245.39,245.04,245.17,6178.0,245.1,245.39,245.04,245.17,6178.0
2021-06-29 13:40:00,245.11,245.22,244.94,245.05,3326.0,245.11,245.22,244.94,245.05,3326.0
2021-06-29 13:45:00,245.0,245.27,244.95,245.03,3157.0,245.0,245.27,244.95,245.03,3157.0
2021-06-29 13:50:00,245.15,245.25,244.99,245.22,2300.0,245.15,245.25,244.99,245.22,2300.0
2021-06-29 13:55:00,245.17,245.68,245.17,245.68,4895.0,245.17,245.68,245.17,245.68,4895.0
2021-06-29 14:00:00,245.67,245.71,245.45,245.55,3529.0,245.67,245.71,245.45,245.55,3529.0
2021-06-29 14:05:00,245.69,245.75,245.57,245.66,1805.0,245.69,245.75,245.57,245.66,1805.0
2021-06-29 14:10:00,245.8,245.87,245.64,245.64,3528.0,245.8,245.87,245.64,245.64,3528.0
2021-06-29 14:15:00,245.61,245.61,245.42,245.46,3758.0,245.61,245.61,245.42,245.46,3758.0
2021-06-29 14:20:00,245.56,245.83,245.41,245.64,1900.0,245.56,245.83,245.41,245.64,1900.0
2021-06-29 14:25:00,245.71,245.71,245.5,245.53,1702.0,245.71,245.71,245.5,245.53,1702.0
2021-06-29 14:30:00,245.57,245.79,245.41,245.74,5709.0,245.57,245.79,245.41,245.74,5709.0
2021-06-29 14:35:00,245.62,245.83,245.62,245.83,3326.0,245.62,245.83,245.62,245.83,3326.0
2021-06-29 14:40:00,245.82,245.85,245.47,245.55,3597.0,245.82,245.85,245.47,245.55,3597.0
2021-06-29 14:45:00,245.56,245.56,245.14,245.38,5864.0,245.56,245.56,245.14,245.38,5864.0
2021-06-29 14:50:00,245.49,245.51,245.23,245.51,3400.0,245.49,245.51,245.23,245.51,3400.0
2021-06-29 14:55:00,245.47,245.47,245.15,245.27,5122.0,245.47,245.47,245.15,245.27,5122.0
2021-06-29 15:00:00,245.37,245.59,245.3,245.3,3714.0,245.37,245.59,245.3,245.3,3714.0
2021-06-29 15:05:00,245.38,245.81,245.36,245.52,3167.0,245.38,245.81,245.36,245.52,3167.0
2021-06-29 15:10:00,245.62,245.88,245.61,245.88,3200.0,245.62,245.88,245.61,245.88,3200.0
2021-06-29 15:15:00,245.8,245.95,245.62,245.71,1995.0,245.8,245.95,245.62,245.71,1995.0
2021-06-29 15:20:00,245.84,246.23,245.52,246.0,6442.0,245.84,246.23,245.52,246.0,6442.0
2021-06-29 15:25:00,246.07,246.13,245.85,246.0,5400.0,246.07,246.13,245.85,246.0,5400.0
2021-06-29 15:30:00,245.98,246.19,245.97,246.13,3808.0,245.98,246.19,245.97,246.13,3808.0
2021-06-29 15:35:00,246.17,246.24,245.97,246.05,9196.0,246.17,246.24,245.97,246.05,9196.0
2021-06-29 15:40:00,246.14,246.2,245.91,245.94,7531.0,246.14,246.2,245.91,245.94,7531.0
2021-06-29 15:45:00,245.91,246.14,245.91,246.05,13714.0,245.91,246.14,245.91,246.05,13714.0
2021-06-29 15:50:00,246.03,246.3,246.01,246.17,17916.0,246.03,246.3,246.01,246.17,17916.0
2021-06-29 15:55:00,246.22,246.44,246.18,246.4,50735.0,246.22,246.44,246.18,246.4,50735.0
2021-06-30 09:30:00,246.99,246.99,244.59,244.6,18113.0,246.99,246.99,244.59,244.6,18113.0
2021-06-30 09:35:00,244.26,245.12,244.11,245.12,6860.0,244.26,245.12,244.11,245.12,6860.0
2021-06-30 09:40:00,245.01,245.23,244.16,244.76,4298.0,245.01,245.23,244.16,244.76,4298.0
2021-06-30 09:45:00,244.98,244.98,243.87,243.88,4737.0,244.98,244.98,243.87,243.88,4737.0
2021-06-30 09:50:00,243.61,244.11,243.23,244.1,2497.0,243.61,244.11,243.23,244.1,2497.0
2021-06-30 09:55:00,243.98,244.02,243.33,243.69,6589.0,243.98,244.02,243.33,243.69,6589.0
2021-06-30 10:00:00,243.87,244.0,243.33,243.98,6287.0,243.87,244.0,243.33,243.98,6287.0
2021-06-30 10:05:00,243.84,243.95,243.44,243.51,3103.0,243.84,243.95,243.44,243.51,3103.0
2021-06-30 10:10:00,243.56,243.56,243.23,243.48,5860.0,243.56,243.56,243.23,243.48,5860.0
2021-06-30 10:15:00,243.46,243.46,242.86,243.25,3176.0,243.46,243.46,242.86,243.25,3176.0
2021-06-30 10:20:00,243.1,243.53,243.02,243.53,1012.0,243.1,243.53,243.02,243.53,1012.0
2021-06-30 10:25:00,243.47,243.47,242.88,242.98,9439.0,243.47,243.47,242.88,242.98,9439.0
2021-06-30 10:30:00,242.8,243.26,242.67,242.83,13920.0,242.8,243.26,242.67,242.83,13920.0
2021-06-30 10:35:00,242.83,242.93,242.44,242.93,3314.0,242.83,242.93,242.44,242.93,3314.0
2021-06-30 10:40:00,242.86,242.86,242.02,242.42,5076.0,242.86,242.86,242.02,242.42,5076.0
2021-06-30 10:45:00,242.52,242.67,241.71,241.94,4256.0,242.52,242.67,241.71,241.94,4256.0
2021-06-30 10:50:00,242.05,242.05,241.78,241.84,5048.0,242.05,242.05,241.78,241.84,5048.0
2021-06-30 10:55:00,241.95,242.4,241.69,241.92,8254.0,241.95,242.4,241.69,241.92,8254.0
2021-06-30 11:00:00,242.13,242.34,241.91,241.95,9465.0,242.13,242.34,241.91,241.95,9465.0
2021-06-30 11:05:00,242.07,242.32,241.87,242.1,6609.0,242.07,242.32,241.87,242.1,6609.0
2021-06-30 11:10:00,242.09,242.09,241.83,241.95,2009.0,242.09,242.09,241.83,241.95,2009.0
2021-06-30 11:15:00,241.96,242.16,241.67,241.67,4567.0,241.96,242.16,241.67,241.67,4567.0
2021-06-30 11:20:00,241.67,241.79,241.34,241.35,3510.0,241.67,241.79,241.34,241.35,3510.0
2021-06-30 11:25:00,241.37,241.81,241.35,241.47,5482.0,241.37,241.81,241.35,241.47,5482.0
2021-06-30 11:30:00,241.79,242.15,241.74,242.0,4141.0,241.79,242.15,241.74,242.0,4141.0
2021-06-30 11:35:00,241.99,242.17,241.73,241.93,3671.0,241.99,242.17,241.73,241.93,3671.0
2021-06-30 11:40:00,242.08,242.08,241.49,241.6,2904.0,242.08,242.08,241.49,241.6,2904.0
2021-06-30 11:45:00,241.77,241.77,241.2,241.6,5470.0,241.77,241.77,241.2,241.6,5470.0
2021-06-30 11:50:00,241.69,241.69,241.26,241.41,7199.0,241.69,241.69,241.26,241.41,7199.0
2021-06-30 11:55:00,241.51,241.58,241.35,241.58,2206.0,241.51,241.58,241.35,241.58,2206.0
2021-06-30 12:00:00,241.48,241.53,240.48,240.67,17988.0,241.48,241.53,240.48,240.67,17988.0
2021-06-30 12:05:00,240.67,240.78,240.47,240.66,5983.0,240.67,240.78,240.47,240.66,5983.0
2021-06-30 12:10:00,240.64,240.88,240.56,240.88,7015.0,240.64,240.88,240.56,240.88,7015.0
2021-06-30 12:15:00,240.76,240.76,240.24,240.24,6809.0,240.76,240.76,240.24,240.24,6809.0
2021-06-30 12:20:00,240.27,240.36,239.77,239.77,13454.0,240.27,240.36,239.77,239.77,13454.0
2021-06-30 12:25:00,239.6,239.6,239.17,239.18,8209.0,239.6,239.6,239.17,239.18,8209.0
2021-06-30 12:30:00,239.12,239.49,238.81,239.35,15640.0,239.12,239.49,238.81,239.35,15640.0
2021-06-30 12:35:00,239.35,239.55,239.17,239.52,6829.0,239.35,239.55,239.17,239.52,6829.0
2021-06-30 12:40:00,239.48,239.86,239.48,239.76,5061.0,239.48,239.86,239.48,239.76,5061.0
2021-06-30 12:45:00,239.73,240.0,239.46,240.0,18325.0,239.73,240.0,239.46,240.0,18325.0
2021-06-30 12:50:00,239.93,240.5,239.8,240.25,10835.0,239.93,240.5,239.8,240.25,10835.0
2021-06-30 12:55:00,240.31,240.59,240.17,240.48,1891.0,240.31,240.59,240.17,240.48,1891.0
2021-06-30 13:00:00,240.4,240.96,240.4,240.96,4822.0,240.4,240.96,240.4,240.96,4822.0
2021-06-30 13:05:00,240.95,241.26,240.8,240.97,12187.0,240.95,241.26,240.8,240.97,12187.0
2021-06-30 13:10:00,241.02,241.19,240.92,240.92,2629.0,241.02,241.19,240.92,240.92,2629.0
2021-06-30 13:15:00,240.92,241.08,240.89,240.9,2200.0,240.92,241.08,240.89,240.9,2200.0
2021-06-30 13:20:00,240.8,241.13,240.8,240.9,3246.0,240.8,241.13,240.8,240.9,3246.0
2021-06-30 13:25:00,240.95,241.2,240.8,241.03,2700.0,240.95,241.2,240.8,241.03,2700.0
2021-06-30 13:30:00,241.1,241.13,240.8,240.98,4943.0,241.1,241.13,240.8,240.98,4943.0
2021-06-30 13:35:00,240.88,241.22,240.85,241.03,4452.0,240.88,241.22,240.85,241.03,4452.0
2021-06-30 13:40:00,241.09,241.17,241.02,241.13,1401.0,241.09,241.17,241.02,241.13,1401.0
2021-06-30 13:45:00,241.04,241.05,240.68,240.92,3898.0,241.04,241.05,240.68,240.92,3898.0
2021-06-30 13:50:00,240.78,240.92,240.49,240.54,5931.0,240.78,240.92,240.49,240.54,5931.0
2021-06-30 13:55:00,240.51,240.51,240.35,240.43,3325.0,240.51,240.51,240.35,240.43,3325.0
2021-06-30 14:00:00,240.46,240.64,240.37,240.39,3849.0,240.46,240.64,240.37,240.39,3849.0
2021-06-30 14:05:00,240.32,240.51,240.16,240.3,4043.0,240.32,240.51,240.16,240.3,4043.0
2021-06-30 14:10:00,240.21,240.28,240.08,240.19,2850.0,240.21,240.28,240.08,240.19,2850.0
2021-06-30 14:15:00,240.13,240.25,240.03,240.16,5983.0,240.13,240.25,240.03,240.16,5983.0
2021-06-30 14:20:00,240.21,240.22,239.81,239.89,5101.0,240.21,240.22,239.81,239.89,5101.0
2021-06-30 14:25:00,239.83,240.14,239.81,239.96,5171.0,239.83,240.14,239.81,239.96,5171.0
2021-06-30 14:30:00,240.11,240.43,240.11,240.33,2210.0,240.11,240.43,240.11,240.33,2210.0
2021-06-30 14:35:00,240.34,240.46,240.23,240.28,2635.0,240.34,240.46,240.23,240.28,2635.0
2021-06-30 14:40:00,240.37,240.41,240.19,240.38,2864.0,240.37,240.41,240.19,240.38,2864.0
2021-06-30 14:45:00,240.39,240.45,240.23,240.24,2632.0,240.39,240.45,240.23,240.24,2632.0
2021-06-30 14:50:00,240.3,240.38,240.21,240.33,8445.0,240.3,240.38,240.21,240.33,8445.0
2021-06-30 14:55:00,240.33,240.48,240.08,240.09,7619.0,240.33,240.48,240.08,240.09,7619.0
2021-06-30 15:00:00,240.18,240.18,239.78,239.81,6098.0,240.18,240.18,239.78,239.81,6098.0
2021-06-30 15:05:00,239.83,239.98,239.78,239.89,3888.0,239.83,239.98,239.78,239.89,3888.0
2021-06-30 15:10:00,239.85,239.85,239.55,239.56,4368.0,239.85,239.85,239.55,239.56,4368.0
2021-06-30 15:15:00,239.41,239.5,239.26,239.26,6230.0,239.41,239.5,239.26,239.26,6230.0
2021-06-30 15:20:00,239.3,239.3,239.01,239.1,5282.0,239.3,239.3,239.01,239.1,5282.0
2021-06-30 15:25:00,239.13,239.28,239.12,239.23,8659.0,239.13,239.28,239.12,239.23,8659.0
2021-06-30 15:30:00,239.21,239.26,238.9,239.25,9448.0,239.21,239.26,238.9,239.25,9448.0
2021-06-30 15:35:00,239.24,239.29,238.86,238.89,13652.0,239.24,239.29,238.86,238.89,13652.0
2021-06-30 15:40:00,238.93,239.19,238.89,239.15,37015.0,238.93,239.19,238.89,239.15,37015.0
2021-06-30 15:45:00,239.19,239.31,238.8,238.9,27092.0,239.19,239.31,238.8,238.9,27092.0
2021-06-30 15:50:00,238.9,238.97,238.47,238.82,47676.0,238.9,238.97,238.47,238.82,47676.0
2021-06-30 15:55:00,238.97,239.1,238.55,238.56,102141.0,238.97,239.1,238.55,238.56,102141.0
2021-07-01 09:30:00,238.37,239.04,236.88,237.6,57930.0,238.37,239.04,236.88,237.6,57930.0
2021-07-01 09:35:00,237.75,239.11,237.24,238.03,23063.0,237.75,239.11,237.24,238.03,23063.0
2021-07-01 09:40:00,238.33,239.33,237.62,238.88,23555.0,238.33,239.33,237.62,238.88,23555.0
2021-07-01 09:45:00,238.58,239.31,237.91,238.13,10634.0,238.58,239.31,237.91,238.13,10634.0
2021-07-01 09:50:00,237.89,238.32,237.24,237.56,33156.0,237.89,238.32,237.24,237.56,33156.0
2021-07-01 09:55:00,237.44,237.72,236.59,237.27,28737.0,237.44,237.72,236.59,237.27,28737.0
2021-07-01 10:00:00,237.23,237.9,237.04,237.83,9454.0,237.23,237.9,237.04,237.83,9454.0
2021-07-01 10:05:00,237.86,237.86,237.2,237.59,14456.0,237.86,237.86,237.2,237.59,14456.0
2021-07-01 10:10:00,237.7,237.93,237.25,237.26,14255.0,237.7,237.93,237.25,237.26,14255.0
2021-07-01 10:15:00,237.1,237.8,236.98,236.98,9321.0,237.1,237.8,236.98,236.98,9321.0
2021-07-01 10:20:00,236.97,237.4,236.81,236.99,11136.0,236.97,237.4,236.81,236.99,11136.0
2021-07-01 10:25:00,236.83,237.42,236.73,237.24,12662.0,236.83,237.42,236.73,237.24,12662.0
2021-07-01 10:30:00,237.35,237.35,236.63,236.99,13369.0,237.35,237.35,236.63,236.99,13369.0
2021-07-01 10:35:00,236.99,237.07,236.5,236.5,21525.0,236.99,237.07,236.5,236.5,21525.0
2021-07-01 10:40:00,236.47,236.66,236.14,236.14,14596.0,236.47,236.66,236.14,236.14,14596.0
2021-07-01 10:45:00,236.03,236.6,235.9,236.06,115098.0,236.03,236.6,235.9,236.06,115098.0
2021-07-01 10:50:00,235.94,236.59,235.94,236.18,9288.0,235.94,236.59,235.94,236.18,9288.0
2021-07-01 10:55:00,236.17,236.17,235.5,235.78,17053.0,236.17,236.17,235.5,235.78,17053.0
2021-07-01 11:00:00,235.81,236.0,235.69,235.87,9575.0,235.81,236.0,235.69,235.87,9575.0
2021-07-01 11:05:00,235.79,235.87,235.41,235.77,17298.0,235.79,235.87,235.41,235.77,17298.0
2021-07-01 11:10:00,235.71,235.71,235.11,235.3,19540.0,235.71,235.71,235.11,235.3,19540.0
2021-07-01 11:15:00,235.3,235.63,235.21,235.39,16335.0,235.3,235.63,235.21,235.39,16335.0
2021-07-01 11:20:00,235.39,235.47,234.65,234.91,16468.0,235.39,235.47,234.65,234.91,16468.0
2021-07-01 11:25:00,234.84,235.15,234.37,234.54,34420.0,234.84,235.15,234.37,234.54,34420.0
2021-07-01 11:30:00,234.41,235.18,234.41,235.0,10102.0,234.41,235.18,234.41,235.0,10102.0
2021-07-01 11:35:00,235.26,235.42,234.81,235.01,7198.0,235.26,235.42,234.81,235.01,7198.0
2021-07-01 11:40:00,235.06,235.44,235.06,235.16,5812.0,235.06,235.44,235.06,235.16,5812.0
2021-07-01 11:45:00,235.23,235.77,235.14,235.58,8036.0,235.23,235.77,235.14,235.58,8036.0
2021-07-01 11:50:00,235.6,235.62,235.4,235.56,8704.0,235.6,235.62,235.4,235.56,8704.0
2021-07-01 11:55:00,235.56,235.73,235.06,235.06,25621.0,235.56,235.73,235.06,235.06,25621.0
2021-07-01 12:00:00,235.14,235.19,234.68,234.69,19807.0,235.14,235.19,234.68,234.69,19807.0
2021-07-01 12:05:00,234.69,235.11,234.68,235.08,10834.0,234.69,235.11,234.68,235.08,10834.0
2021-07-01 12:10:00,235.06,235.1,234.63,234.63,7315.0,235.06,235.1,234.63,234.63,7315.0
2021-07-01 12:15:00,234.73,235.22,234.71,234.78,12441.0,234.73,235.22,234.71,234.78,12441.0
2021-07-01 12:20:00,234.74,235.18,234.74,235.18,10990.0,234.74,235.18,234.74,235.18,10990.0
2021-07-01 12:25:00,235.21,235.25,234.89,234.89,9488.0,235.21,235.25,234.89,234.89,9488.0
2021-07-01 12:30:00,234.87,234.94,234.55,234.75,5561.0,234.87,234.94,234.55,234.75,5561.0
2021-07-01 12:35:00,234.75,234.78,234.49,234.54,8527.0,234.75,234.78,234.49,234.54,8527.0
2021-07-01 12:40:00,234.53,234.82,234.51,234.54,7325.0,234.53,234.82,234.51,234.54,7325.0
2021-07-01 12:45:00,234.52,234.62,234.43,234.56,13060.0,234.52,234.62,234.43,234.56,13060.0
2021-07-01 12:50:00,234.54,234.63,234.1,234.12,10365.0,234.54,234.63,234.1,234.12,10365.0
2021-07-01 12:55:00,234.06,234.26,234.02,234.14,11760.0,234.06,234.26,234.02,234.14,11760.0
2021-07-01 13:00:00,234.03,234.16,233.84,233.84,13128.0,234.03,234.16,233.84,233.84,13128.0
2021-07-01 13:05:00,233.84,234.21,233.76,234.16,12476.0,233.84,234.21,233.76,234.16,12476.0
2021-07-01 13:10:00,234.2,234.25,233.85,233.97,8958.0,234.2,234.25,233.85,233.97,8958.0
2021-07-01 13:15:00,233.97,234.03,233.73,233.83,8251.0,233.97,234.03,233.73,233.83,8251.0
2021-07-01 13:20:00,233.86,234.06,233.86,233.98,8082.0,233.86,234.06,233.86,233.98,8082.0
2021-07-01 13:25:00,233.96,234.04,233.82,233.88,8925.0,233.96,234.04,233.82,233.88,8925.0
2021-07-01 13:30:00,233.83,234.17,233.75,234.13,15823.0,233.83,234.17,233.75,234.13,15823.0
2021-07-01 13:35:00,234.14,234.24,233.94,234.02,14548.0,234.14,234.24,233.94,234.02,14548.0
2021-07-01 13:40:00,233.97,234.09,233.93,234.04,7160.0,233.97,234.09,233.93,234.04,7160.0
2021-07-01 13:45:00,233.99,234.03,233.89,233.9,8652.0,233.99,234.03,233.89,233.9,8652.0
2021-07-01 13:50:00,233.98,234.04,233.57,233.92,11726.0,233.98,234.04,233.57,233.92,11726.0
2021-07-01 13:55:00,233.8,233.99,233.71,233.87,5017.0,233.8,233.99,233.71,233.87,5017.0
2021-07-01 14:00:00,233.92,233.93,233.76,233.79,5651.0,233.92,233.93,233.76,233.79,5651.0
2021-07-01 14:05:00,233.75,234.09,233.75,234.09,9570.0,233.75,234.09,233.75,234.09,9570.0
2021-07-01 14:10:00,234.02,234.92,234.02,234.72,13610.0,234.02,234.92,234.02,234.72,13610.0
2021-07-01 14:15:00,234.63,234.93,234.63,234.71,6659.0,234.63,234.93,234.63,234.71,6659.0
2021-07-01 14:20:00,234.62,235.03,234.61,234.83,7573.0,234.62,235.03,234.61,234.83,7573.0
2021-07-01 14:25:00,234.82,234.97,234.69,234.85,12289.0,234.82,234.97,234.69,234.85,12289.0
2021-07-01 14:30:00,234.82,235.23,234.82,235.22,8266.0,234.82,235.23,234.82,235.22,8266.0
2021-07-01 14:35:00,235.2,235.2,234.54,234.96,10021.0,235.2,235.2,234.54,234.96,10021.0
2021-07-01 14:40:00,234.96,235.13,234.91,234.91,5725.0,234.96,235.13,234.91,234.91,5725.0
2021-07-01 14:45:00,234.91,235.25,234.84,235.08,8861.0,234.91,235.25,234.84,235.08,8861.0
2021-07-01 14:50:00,235.06,235.15,234.78,234.78,7253.0,235.06,235.15,234.78,234.78,7253.0
2021-07-01 14:55:00,234.76,234.76,234.47,234.57,6136.0,234.76,234.76,234.47,234.57,6136.0
2021-07-01 15:00:00,234.66,234.8,234.62,234.62,5300.0,234.66,234.8,234.62,234.62,5300.0
2021-07-01 15:05:00,234.62,234.82,234.62,234.63,9078.0,234.62,234.82,234.62,234.63,9078.0
2021-07-01 15:10:00,234.6,234.6,234.17,234.31,14501.0,234.6,234.6,234.17,234.31,14501.0
2021-07-01 15:15:00,234.32,234.32,234.1,234.31,23678.0,234.32,234.32,234.1,234.31,23678.0
2021-07-01 15:20:00,234.31,234.65,234.31,234.38,16066.0,234.31,234.65,234.31,234.38,16066.0
2021-07-01 15:25:00,234.33,234.41,234.04,234.32,21479.0,234.33,234.41,234.04,234.32,21479.0
2021-07-01 15:30:00,234.36,235.01,234.36,234.94,20292.0,234.36,235.01,234.36,234.94,20292.0
2021-07-01 15:35:00,234.88,235.2,234.79,235.07,25689.0,234.88,235.2,234.79,235.07,25689.0
2021-07-01 15:40:00,235.02,235.12,234.59,234.89,23988.0,235.02,235.12,234.59,234.89,23988.0
2021-07-01 15:45:00,234.95,235.27,234.89,235.14,36297.0,234.95,235.27,234.89,235.14,36297.0
2021-07-01 15:50:00,235.15,235.15,234.71,234.99,36299.0,235.15,235.15,234.71,234.99,36299.0
2021-07-01 15:55:00,234.99,235.53,234.99,235.51,62107.0,234.99,235.53,234.99,235.51,62107.0
2021-07-02 09:30:00,236.97,238.97,236.84,238.45,16865.0,236.97,238.97,236.84,238.45,16865.0
2021-07-02 09:35:00,237.81,239.46,237.81,238.89,13407.0,237.81,239.46,237.81,238.89,13407.0
2021-07-02 09:40:00,239.37,239.59,238.37,238.75,7799.0,239.37,239.59,238.37,238.75,7799.0
2021-07-02 09:45:00,238.85,239.27,238.19,239.27,8070.0,238.85,239.27,238.19,239.27,8070.0
2021-07-02 09:50:00,238.93,239.22,238.22,238.22,5026.0,238.93,239.22,238.22,238.22,5026.0
2021-07-02 09:55:00,238.24,238.64,238.09,238.1,10443.0,238.24,238.64,238.09,238.1,10443.0
2021-07-02 10:00:00,237.97,238.56,237.71,237.71,16662.0,237.97,238.56,237.71,237.71,16662.0
2021-07-02 10:05:00,237.73,237.96,237.13,237.13,20065.0,237.73,237.96,237.13,237.13,20065.0
2021-07-02 10:10:00,237.29,237.6,237.16,237.43,3381.0,237.29,237.6,237.16,237.43,3381.0
2021-07-02 10:15:00,237.57,237.57,237.0,237.06,9290.0,237.57,237.57,237.0,237.06,9290.0
2021-07-02 10:20:00,237.12,237.26,236.96,236.96,13304.0,237.12,237.26,236.96,236.96,13304.0
2021-07-02 10:25:00,237.0,237.16,236.76,236.76,32533.0,237.0,237.16,236.76,236.76,32533.0
2021-07-02 10:30:00,236.6,236.63,236.28,236.39,10455.0,236.6,236.63,236.28,236.39,10455.0
2021-07-02 10:35:00,236.33,236.9,236.33,236.9,2250.0,236.33,236.9,236.33,236.9,2250.0
2021-07-02 10:40:00,236.96,237.0,236.3,236.45,3925.0,236.96,237.0,236.3,236.45,3925.0
2021-07-02 10:45:00,236.44,236.76,236.44,236.71,1800.0,236.44,236.76,236.44,236.71,1800.0
2021-07-02 10:50:00,237.0,237.0,236.75,236.75,2420.0,237.0,237.0,236.75,236.75,2420.0
2021-07-02 10:55:00,237.0,237.0,236.49,236.56,2670.0,237.0,237.0,236.49,236.56,2670.0
2021-07-02 11:00:00,236.49,237.09,236.44,237.02,4728.0,236.49,237.09,236.44,237.02,4728.0
2021-07-02 11:05:00,236.99,237.1,236.89,237.0,3900.0,236.99,237.1,236.89,237.0,3900.0
2021-07-02 11:10:00,236.91,237.1,236.84,236.84,2843.0,236.91,237.1,236.84,236.84,2843.0
2021-07-02 11:15:00,236.81,237.0,236.81,237.0,600.0,236.81,237.0,236.81,237.0,600.0
2021-07-02 11:20:00,236.9,237.05,236.61,236.82,9343.0,236.9,237.05,236.61,236.82,9343.0
2021-07-02 11:25:00,236.86,236.94,236.78,236.84,4932.0,236.86,236.94,236.78,236.84,4932.0
2021-07-02 11:30:00,236.83,236.89,236.51,236.79,12463.0,236.83,236.89,236.51,236.79,12463.0
2021-07-02 11:35:00,236.8,237.03,236.7,236.88,21436.0,236.8,237.03,236.7,236.88,21436.0
2021-07-02 11:40:00,236.88,237.0,236.79,236.86,21841.0,236.88,237.0,236.79,236.86,21841.0
2021-07-02 11:45:00,236.9,237.0,236.82,236.89,11474.0,236.9,237.0,236.82,236.89,11474.0
2021-07-02 11:50:00,236.89,236.94,236.68,236.81,8405.0,236.89,236.94,236.68,236.81,8405.0
2021-07-02 11:55:00,236.84,236.97,236.45,236.45,14946.0,236.84,236.97,236.45,236.45,14946.0
2021-07-02 12:00:00,236.49,236.71,236.06,236.7,13647.0,236.49,236.71,236.06,236.7,13647.0
2021-07-02 12:05:00,236.68,236.77,236.57,236.61,6192.0,236.68,236.77,236.57,236.61,6192.0
2021-07-02 12:10:00,236.68,236.71,236.37,236.57,6072.0,236.68,236.71,236.37,236.57,6072.0
2021-07-02 12:15:00,236.57,236.59,236.17,236.46,17539.0,236.57,236.59,236.17,236.46,17539.0
2021-07-02 12:20:00,236.5,236.61,236.32,236.38,5401.0,236.5,236.61,236.32,236.38,5401.0
2021-07-02 12:25:00,236.39,236.98,236.39,236.73,17966.0,236.39,236.98,236.39,236.73,17966.0
2021-07-02 12:30:00,236.77,237.4,236.7,237.38,4534.0,236.77,237.4,236.7,237.38,4534.0
2021-07-02 12:35:00,237.31,237.4,236.89,237.35,78215.0,237.31,237.4,236.89,237.35,78215.0
2021-07-02 12:40:00,237.31,237.44,237.15,237.31,14710.0,237.31,237.44,237.15,237.31,14710.0
2021-07-02 12:45:00,237.28,237.33,236.8,236.86,18689.0,237.28,237.33,236.8,236.86,18689.0
2021-07-02 12:50:00,236.97,237.27,236.94,236.95,6431.0,236.97,237.27,236.94,236.95,6431.0
2021-07-02 12:55:00,236.94,237.1,236.85,237.02,4345.0,236.94,237.1,236.85,237.02,4345.0
2021-07-02 13:00:00,237.03,237.32,236.97,237.22,5864.0,237.03,237.32,236.97,237.22,5864.0
2021-07-02 13:05:00,237.14,237.29,237.04,237.27,10744.0,237.14,237.29,237.04,237.27,10744.0
2021-07-02 13:10:00,237.25,237.26,237.02,237.26,4635.0,237.25,237.26,237.02,237.26,4635.0
2021-07-02 13:15:00,237.27,237.36,237.12,237.28,2540.0,237.27,237.36,237.12,237.28,2540.0
2021-07-02 13:20:00,237.28,237.32,237.02,237.06,7626.0,237.28,237.32,237.02,237.06,7626.0
2021-07-02 13:25:00,236.95,236.97,236.81,236.84,5500.0,236.95,236.97,236.81,236.84,5500.0
2021-07-02 13:30:00,236.85,237.04,236.84,237.04,5026.0,236.85,237.04,236.84,237.04,5026.0
2021-07-02 13:35:00,237.09,237.1,236.82,236.87,7900.0,237.09,237.1,236.82,236.87,7900.0
2021-07-02 13:40:00,236.88,237.16,236.88,237.13,9149.0,236.88,237.16,236.88,237.13,9149.0
2021-07-02 13:45:00,237.2,237.2,236.95,237.06,6172.0,237.2,237.2,236.95,237.06,6172.0
2021-07-02 13:50:00,237.08,237.08,236.92,237.02,5992.0,237.08,237.08,236.92,237.02,5992.0
2021-07-02 13:55:00,236.96,236.99,236.74,236.79,4585.0,236.96,236.99,236.74,236.79,4585.0
2021-07-02 14:00:00,236.84,236.95,236.73,236.73,2700.0,236.84,236.95,236.73,236.73,2700.0
2021-07-02 14:05:00,236.72,236.84,236.6,236.81,4115.0,236.72,236.84,236.6,236.81,4115.0
2021-07-02 14:10:00,236.83,236.85,236.73,236.73,4500.0,236.83,236.85,236.73,236.73,4500.0
2021-07-02 14:15:00,236.7,236.74,236.62,236.63,4019.0,236.7,236.74,236.62,236.63,4019.0
2021-07-02 14:20:00,236.58,237.02,236.58,236.98,6082.0,236.58,237.02,236.58,236.98,6082.0
2021-07-02 14:25:00,236.94,237.09,236.87,236.98,5488.0,236.94,237.09,236.87,236.98,5488.0
2021-07-02 14:30:00,236.97,236.97,236.76,236.87,4011.0,236.97,236.97,236.76,236.87,4011.0
2021-07-02 14:35:00,236.87,237.14,236.87,236.92,5157.0,236.87,237.14,236.87,236.92,5157.0
2021-07-02 14:40:00,236.87,236.99,236.78,236.91,7700.0,236.87,236.99,236.78,236.91,7700.0
2021-07-02 14:45:00,236.91,237.01,236.87,236.9,2811.0,236.91,237.01,236.87,236.9,2811.0
2021-07-02 14:50:00,236.85,237.02,236.75,236.94,3060.0,236.85,237.02,236.75,236.94,3060.0
2021-07-02 14:55:00,237.0,237.16,236.91,236.99,5519.0,237.0,237.16,236.91,236.99,5519.0
2021-07-02 15:00:00,236.95,237.31,236.88,237.31,20752.0,236.95,237.31,236.88,237.31,20752.0
2021-07-02 15:05:00,237.27,237.39,237.16,237.39,4400.0,237.27,237.39,237.16,237.39,4400.0
2021-07-02 15:10:00,237.41,237.41,237.27,237.4,3926.0,237.41,237.41,237.27,237.4,3926.0
2021-07-02 15:15:00,237.38,237.64,237.34,237.44,6437.0,237.38,237.64,237.34,237.44,6437.0
2021-07-02 15:20:00,237.5,237.76,237.4,237.76,6994.0,237.5,237.76,237.4,237.76,6994.0
2021-07-02 15:25:00,237.76,237.99,237.72,237.96,12151.0,237.76,237.99,237.72,237.96,12151.0
2021-07-02 15:30:00,238.0,238.13,237.84,238.13,12456.0,238.0,238.13,237.84,238.13,12456.0
2021-07-02 15:35:00,238.15,238.22,237.96,238.09,10658.0,238.15,238.22,237.96,238.09,10658.0
2021-07-02 15:40:00,238.09,238.15,237.95,238.04,16362.0,238.09,238.15,237.95,238.04,16362.0
2021-07-02 15:45:00,238.02,238.04,237.85,238.04,24812.0,238.02,238.04,237.85,238.04,24812.0
2021-07-02 15:50:00,238.01,238.22,237.91,238.19,37623.0,238.01,238.22,237.91,238.19,37623.0
2021-07-02 15:55:00,238.2,238.42,238.0,238.31,53637.0,238.2,238.42,238.0,238.31,53637.0
2021-07-06 09:30:00,238.41,239.53,238.31,238.61,19281.0,238.41,239.53,238.31,238.61,19281.0
2021-07-06 09:35:00,238.83,239.04,238.35,238.35,15462.0,238.83,239.04,238.35,238.35,15462.0
2021-07-06 09:40:00,238.68,238.68,238.21,238.21,1417.0,238.68,238.68,238.21,238.21,1417.0
2021-07-06 09:45:00,238.39,239.12,238.19,239.12,10185.0,238.39,239.12,238.19,239.12,10185.0
2021-07-06 09:50:00,239.35,239.85,238.91,239.01,12046.0,239.35,239.85,238.91,239.01,12046.0
2021-07-06 09:55:00,238.8,239.9,238.8,239.23,8613.0,238.8,239.9,238.8,239.23,8613.0
2021-07-06 10:00:00,239.09,240.0,239.01,239.71,13339.0,239.09,240.0,239.01,239.71,13339.0
2021-07-06 10:05:00,239.67,240.63,239.5,240.45,9828.0,239.67,240.63,239.5,240.45,9828.0
2021-07-06 10:10:00,240.44,241.22,240.27,241.03,5843.0,240.44,241.22,240.27,241.03,5843.0
2021-07-06 10:15:00,241.13,241.5,240.62,240.62,10091.0,241.13,241.5,240.62,240.62,10091.0
2021-07-06 10:20:00,240.88,240.96,240.57,240.69,5561.0,240.88,240.96,240.57,240.69,5561.0
2021-07-06 10:25:00,240.62,240.62,240.17,240.45,26729.0,240.62,240.62,240.17,240.45,26729.0
2021-07-06 10:30:00,240.53,240.64,239.8,239.82,10052.0,240.53,240.64,239.8,239.82,10052.0
2021-07-06 10:35:00,239.91,240.8,239.78,240.66,8119.0,239.91,240.8,239.78,240.66,8119.0
2021-07-06 10:40:00,240.68,241.39,240.64,241.24,3556.0,240.68,241.39,240.64,241.24,3556.0
2021-07-06 10:45:00,241.16,241.39,240.99,241.11,7792.0,241.16,241.39,240.99,241.11,7792.0
2021-07-06 10:50:00,241.24,241.4,241.09,241.35,4583.0,241.24,241.4,241.09,241.35,4583.0
2021-07-06 10:55:00,241.24,241.7,241.17,241.17,10944.0,241.24,241.7,241.17,241.17,10944.0
2021-07-06 11:00:00,240.97,240.97,240.45,240.88,5268.0,240.97,240.97,240.45,240.88,5268.0
2021-07-06 11:05:00,241.07,241.36,241.01,241.24,13281.0,241.07,241.36,241.01,241.24,13281.0
2021-07-06 11:10:00,241.27,241.35,240.58,240.63,9990.0,241.27,241.35,240.58,240.63,9990.0
2021-07-06 11:15:00,240.59,240.71,240.07,240.16,12121.0,240.59,240.71,240.07,240.16,12121.0
2021-07-06 11:20:00,240.17,240.44,239.9,240.08,18544.0,240.17,240.44,239.9,240.08,18544.0
2021-07-06 11:25:00,240.06,240.08,239.74,239.95,5242.0,240.06,240.08,239.74,239.95,5242.0
2021-07-06 11:30:00,239.93,239.93,239.53,239.58,3394.0,239.93,239.93,239.53,239.58,3394.0
2021-07-06 11:35:00,239.73,239.8,239.45,239.45,1359.0,239.73,239.8,239.45,239.45,1359.0
2021-07-06 11:40:00,239.41,239.41,238.73,238.73,2740.0,239.41,239.41,238.73,238.73,2740.0
2021-07-06 11:45:00,238.74,238.74,238.01,238.36,10323.0,238.74,238.74,238.01,238.36,10323.0
2021-07-06 11:50:00,238.37,238.79,238.29,238.34,2555.0,238.37,238.79,238.29,238.34,2555.0
2021-07-06 11:55:00,238.37,238.73,238.36,238.73,1948.0,238.37,238.73,238.36,238.73,1948.0
2021-07-06 12:00:00,238.63,238.63,238.18,238.3,3307.0,238.63,238.63,238.18,238.3,3307.0
2021-07-06 12:05:00,238.2,238.55,237.63,237.63,6490.0,238.2,238.55,237.63,237.63,6490.0
2021-07-06 12:10:00,237.59,237.6,237.15,237.15,10895.0,237.59,237.6,237.15,237.15,10895.0
2021-07-06 12:15:00,237.01,237.01,236.53,236.54,11033.0,237.01,237.01,236.53,236.54,11033.0
2021-07-06 12:20:00,236.55,237.23,236.2,237.18,13447.0,236.55,237.23,236.2,237.18,13447.0
2021-07-06 12:25:00,237.06,237.41,237.0,237.2,4711.0,237.06,237.41,237.0,237.2,4711.0
2021-07-06 12:30:00,237.11,237.36,236.89,237.35,6754.0,237.11,237.36,236.89,237.35,6754.0
2021-07-06 12:35:00,237.25,237.26,236.93,237.22,3968.0,237.25,237.26,236.93,237.22,3968.0
2021-07-06 12:40:00,237.17,237.36,237.09,237.27,7200.0,237.17,237.36,237.09,237.27,7200.0
2021-07-06 12:45:00,237.32,237.78,237.31,237.7,11917.0,237.32,237.78,237.31,237.7,11917.0
2021-07-06 12:50:00,237.76,238.96,237.59,238.71,112040.0,237.76,238.96,237.59,238.71,112040.0
2021-07-06 12:55:00,238.66,239.12,238.59,238.83,30811.0,238.66,239.12,238.59,238.83,30811.0
2021-07-06 13:00:00,238.86,238.9,238.36,238.47,12804.0,238.86,238.9,238.36,238.47,12804.0
2021-07-06 13:05:00,238.37,238.49,238.06,238.2,7733.0,238.37,238.49,238.06,238.2,7733.0
2021-07-06 13:10:00,238.02,238.12,237.77,237.77,10415.0,238.02,238.12,237.77,237.77,10415.0
2021-07-06 13:15:00,237.72,237.81,237.64,237.7,6386.0,237.72,237.81,237.64,237.7,6386.0
2021-07-06 13:20:00,237.79,237.92,237.56,237.66,3792.0,237.79,237.92,237.56,237.66,3792.0
2021-07-06 13:25:00,237.77,238.05,237.77,238.05,3649.0,237.77,238.05,237.77,238.05,3649.0
2021-07-06 13:30:00,237.98,237.98,237.54,237.73,3597.0,237.98,237.98,237.54,237.73,3597.0
2021-07-06 13:35:00,237.57,237.88,237.57,237.88,1947.0,237.57,237.88,237.57,237.88,1947.0
2021-07-06 13:40:00,237.91,238.15,237.85,238.09,2602.0,237.91,238.15,237.85,238.09,2602.0
2021-07-06 13:45:00,238.18,238.37,238.1,238.23,3404.0,238.18,238.37,238.1,238.23,3404.0
2021-07-06 13:50:00,238.23,238.29,238.02,238.08,3000.0,238.23,238.29,238.02,238.08,3000.0
2021-07-06 13:55:00,238.18,238.19,237.9,238.17,4501.0,238.18,238.19,237.9,238.17,4501.0
2021-07-06 14:00:00,238.09,238.32,238.08,238.31,2304.0,238.09,238.32,238.08,238.31,2304.0
2021-07-06 14:05:00,238.24,238.44,238.24,238.44,3900.0,238.24,238.44,238.24,238.44,3900.0
2021-07-06 14:10:00,238.38,238.52,238.32,238.45,7052.0,238.38,238.52,238.32,238.45,7052.0
2021-07-06 14:15:00,238.47,238.57,238.13,238.47,6593.0,238.47,238.57,238.13,238.47,6593.0
2021-07-06 14:20:00,238.5,238.66,238.38,238.63,5726.0,238.5,238.66,238.38,238.63,5726.0
2021-07-06 14:25:00,238.54,238.57,238.41,238.53,7974.0,238.54,238.57,238.41,238.53,7974.0
2021-07-06 14:30:00,238.59,238.75,238.57,238.69,6868.0,238.59,238.75,238.57,238.69,6868.0
2021-07-06 14:35:00,238.66,238.71,238.41,238.71,5305.0,238.66,238.71,238.41,238.71,5305.0
2021-07-06 14:40:00,238.73,239.11,238.72,238.94,6795.0,238.73,239.11,238.72,238.94,6795.0
2021-07-06 14:45:00,238.9,239.15,238.84,239.15,3400.0,238.9,239.15,238.84,239.15,3400.0
2021-07-06 14:50:00,239.13,239.25,238.91,238.93,5650.0,239.13,239.25,238.91,238.93,5650.0
2021-07-06 14:55:00,238.91,239.0,238.64,239.0,7700.0,238.91,239.0,238.64,239.0,7700.0
2021-07-06 15:00:00,238.94,238.95,238.64,238.78,7115.0,238.94,238.95,238.64,238.78,7115.0
2021-07-06 15:05:00,238.74,238.92,238.74,238.87,4314.0,238.74,238.92,238.74,238.87,4314.0
2021-07-06 15:10:00,238.94,238.98,238.75,238.91,7437.0,238.94,238.98,238.75,238.91,7437.0
2021-07-06 15:15:00,238.9,238.9,238.63,238.82,6740.0,238.9,238.9,238.63,238.82,6740.0
2021-07-06 15:20:00,238.78,238.92,238.67,238.68,7298.0,238.78,238.92,238.67,238.68,7298.0
2021-07-06 15:25:00,238.76,239.13,238.72,239.04,12577.0,238.76,239.13,238.72,239.04,12577.0
2021-07-06 15:30:00,239.04,239.18,238.52,238.59,14170.0,239.04,239.18,238.52,238.59,14170.0
2021-07-06 15:35:00,238.56,239.02,238.51,239.0,22315.0,238.56,239.02,238.51,239.0,22315.0
2021-07-06 15:40:00,239.0,239.29,238.91,239.15,19411.0,239.0,239.29,238.91,239.15,19411.0
2021-07-06 15:45:00,239.18,239.18,238.92,238.92,22602.0,239.18,239.18,238.92,238.92,22602.0
2021-07-06 15:50:00,238.97,238.99,238.34,238.75,48707.0,238.97,238.99,238.34,238.75,48707.0
2021-07-06 15:55:00,238.76,238.82,238.37,238.63,82715.0,238.76,238.82,238.37,238.63,82715.0
2021-07-07 09:30:00,239.31,241.0,239.31,239.91,23864.0,239.31,241.0,239.31,239.91,23864.0
2021-07-07 09:35:00,239.88,239.88,238.61,238.61,5102.0,239.88,239.88,238.61,238.61,5102.0
2021-07-07 09:40:00,238.88,239.5,238.6,239.5,4643.0,238.88,239.5,238.6,239.5,4643.0
2021-07-07 09:45:00,239.27,240.84,239.05,240.39,17821.0,239.27,240.84,239.05,240.39,17821.0
2021-07-07 09:50:00,240.52,241.0,240.02,241.0,10017.0,240.52,241.0,240.02,241.0,10017.0
2021-07-07 09:55:00,241.19,241.5,240.96,241.31,7166.0,241.19,241.5,240.96,241.31,7166.0
2021-07-07 10:00:00,241.15,241.15,240.09,240.33,3732.0,241.15,241.15,240.09,240.33,3732.0
2021-07-07 10:05:00,240.11,240.25,239.57,240.02,12144.0,240.11,240.25,239.57,240.02,12144.0
2021-07-07 10:10:00,240.01,240.92,239.92,240.52,3331.0,240.01,240.92,239.92,240.52,3331.0
2021-07-07 10:15:00,240.74,241.29,240.63,241.18,3634.0,240.74,241.29,240.63,241.18,3634.0
2021-07-07 10:20:00,241.18,241.21,240.84,240.84,2895.0,241.18,241.21,240.84,240.84,2895.0
2021-07-07 10:25:00,240.84,240.95,240.16,240.16,7211.0,240.84,240.95,240.16,240.16,7211.0
2021-07-07 10:30:00,240.44,241.0,240.16,240.83,9730.0,240.44,241.0,240.16,240.83,9730.0
2021-07-07 10:35:00,240.66,241.12,240.37,240.37,9902.0,240.66,241.12,240.37,240.37,9902.0
2021-07-07 10:40:00,240.51,240.56,239.44,239.45,12201.0,240.51,240.56,239.44,239.45,12201.0
2021-07-07 10:45:00,239.6,240.57,239.6,240.36,13779.0,239.6,240.57,239.6,240.36,13779.0
2021-07-07 10:50:00,240.28,240.77,240.17,240.77,3235.0,240.28,240.77,240.17,240.77,3235.0
2021-07-07 10:55:00,240.92,241.2,240.83,241.0,7260.0,240.92,241.2,240.83,241.0,7260.0
2021-07-07 11:00:00,240.97,241.35,240.87,241.28,13231.0,240.97,241.35,240.87,241.28,13231.0
2021-07-07 11:05:00,241.22,241.28,240.62,240.75,8983.0,241.22,241.28,240.62,240.75,8983.0
2021-07-07 11:10:00,240.74,241.2,240.32,241.2,5681.0,240.74,241.2,240.32,241.2,5681.0
2021-07-07 11:15:00,241.37,241.39,240.89,241.14,8037.0,241.37,241.39,240.89,241.14,8037.0
2021-07-07 11:20:00,241.12,241.12,240.46,240.8,5619.0,241.12,241.12,240.46,240.8,5619.0
2021-07-07 11:25:00,240.88,240.88,240.36,240.59,4404.0,240.88,240.88,240.36,240.59,4404.0
2021-07-07 11:30:00,240.7,240.7,240.03,240.05,8591.0,240.7,240.7,240.03,240.05,8591.0
2021-07-07 11:35:00,240.05,240.64,239.72,240.64,12325.0,240.05,240.64,239.72,240.64,12325.0
2021-07-07 11:40:00,240.58,241.58,240.58,241.58,7034.0,240.58,241.58,240.58,241.58,7034.0
2021-07-07 11:45:00,241.69,242.18,241.52,242.0,14040.0,241.69,242.18,241.52,242.0,14040.0
2021-07-07 11:50:00,242.13,242.71,242.12,242.3,7014.0,242.13,242.71,242.12,242.3,7014.0
2021-07-07 11:55:00,242.34,243.0,242.29,242.61,16435.0,242.34,243.0,242.29,242.61,16435.0
2021-07-07 12:00:00,242.63,243.15,242.59,243.12,5962.0,242.63,243.15,242.59,243.12,5962.0
2021-07-07 12:05:00,243.13,243.27,242.96,243.19,6591.0,243.13,243.27,242.96,243.19,6591.0
2021-07-07 12:10:00,243.17,243.58,243.15,243.29,7844.0,243.17,243.58,243.15,243.29,7844.0
2021-07-07 12:15:00,243.34,243.45,242.71,243.06,14910.0,243.34,243.45,242.71,243.06,14910.0
2021-07-07 12:20:00,243.1,243.28,242.33,242.39,3958.0,243.1,243.28,242.33,242.39,3958.0
2021-07-07 12:25:00,242.4,242.59,242.29,242.29,5248.0,242.4,242.59,242.29,242.29,5248.0
2021-07-07 12:30:00,242.31,242.36,241.99,242.32,2991.0,242.31,242.36,241.99,242.32,2991.0
2021-07-07 12:35:00,242.32,242.62,242.19,242.5,4282.0,242.32,242.62,242.19,242.5,4282.0
2021-07-07 12:40:00,242.62,242.82,242.29,242.29,4704.0,242.62,242.82,242.29,242.29,4704.0
2021-07-07 12:45:00,242.36,242.47,242.18,242.24,3486.0,242.36,242.47,242.18,242.24,3486.0
2021-07-07 12:50:00,242.26,242.44,242.14,242.4,5982.0,242.26,242.44,242.14,242.4,5982.0
2021-07-07 12:55:00,242.48,242.76,242.31,242.31,6996.0,242.48,242.76,242.31,242.31,6996.0
2021-07-07 13:00:00,242.05,242.11,241.29,241.35,3630.0,242.05,242.11,241.29,241.35,3630.0
2021-07-07 13:05:00,241.27,241.82,241.27,241.58,5463.0,241.27,241.82,241.27,241.58,5463.0
2021-07-07 13:10:00,241.31,241.32,241.13,241.22,4003.0,241.31,241.32,241.13,241.22,4003.0
2021-07-07 13:15:00,241.23,241.24,241.02,241.21,3870.0,241.23,241.24,241.02,241.21,3870.0
2021-07-07 13:20:00,241.21,241.21,240.59,240.59,5095.0,241.21,241.21,240.59,240.59,5095.0
2021-07-07 13:25:00,240.67,240.8,240.46,240.8,5060.0,240.67,240.8,240.46,240.8,5060.0
2021-07-07 13:30:00,240.7,240.7,240.17,240.42,10383.0,240.7,240.7,240.17,240.42,10383.0
2021-07-07 13:35:00,240.39,240.44,239.95,239.95,5507.0,240.39,240.44,239.95,239.95,5507.0
2021-07-07 13:40:00,239.93,240.0,239.74,239.91,6085.0,239.93,240.0,239.74,239.91,6085.0
2021-07-07 13:45:00,239.93,240.02,239.51,239.92,29526.0,239.93,240.02,239.51,239.92,29526.0
2021-07-07 13:50:00,239.95,240.07,239.9,239.96,5054.0,239.95,240.07,239.9,239.96,5054.0
2021-07-07 13:55:00,239.9,239.9,239.0,239.18,7768.0,239.9,239.9,239.0,239.18,7768.0
2021-07-07 14:00:00,239.27,240.3,239.22,240.3,6666.0,239.27,240.3,239.22,240.3,6666.0
2021-07-07 14:05:00,240.03,240.04,239.68,239.9,2742.0,240.03,240.04,239.68,239.9,2742.0
2021-07-07 14:10:00,239.9,239.97,239.49,239.49,3660.0,239.9,239.97,239.49,239.49,3660.0
2021-07-07 14:15:00,239.5,239.95,239.29,239.95,3207.0,239.5,239.95,239.29,239.95,3207.0
2021-07-07 14:20:00,239.76,239.94,239.47,239.94,2575.0,239.76,239.94,239.47,239.94,2575.0
2021-07-07 14:25:00,239.93,239.93,239.62,239.62,1762.0,239.93,239.93,239.62,239.62,1762.0
2021-07-07 14:30:00,239.47,239.55,239.14,239.15,5562.0,239.47,239.55,239.14,239.15,5562.0
2021-07-07 14:35:00,239.28,239.28,238.98,239.1,1700.0,239.28,239.28,238.98,239.1,1700.0
2021-07-07 14:40:00,239.1,239.28,239.1,239.21,2937.0,239.1,239.28,239.1,239.21,2937.0
2021-07-07 14:45:00,239.25,239.96,239.25,239.96,3371.0,239.25,239.96,239.25,239.96,3371.0
2021-07-07 14:50:00,239.93,240.0,239.61,239.69,5583.0,239.93,240.0,239.61,239.69,5583.0
2021-07-07 14:55:00,239.71,240.06,239.71,239.86,3647.0,239.71,240.06,239.71,239.86,3647.0
2021-07-07 15:00:00,239.86,239.91,239.74,239.91,3823.0,239.86,239.91,239.74,239.91,3823.0
2021-07-07 15:05:00,239.9,239.9,239.66,239.71,5385.0,239.9,239.9,239.66,239.71,5385.0
2021-07-07 15:10:00,239.52,239.58,239.33,239.34,4100.0,239.52,239.58,239.33,239.34,4100.0
2021-07-07 15:15:00,239.31,239.5,239.23,239.4,3882.0,239.31,239.5,239.23,239.4,3882.0
2021-07-07 15:20:00,239.34,239.44,239.17,239.22,7589.0,239.34,239.44,239.17,239.22,7589.0
2021-07-07 15:25:00,239.18,239.22,238.9,239.07,5354.0,239.18,239.22,238.9,239.07,5354.0
2021-07-07 15:30:00,239.06,239.27,238.94,239.23,8913.0,239.06,239.27,238.94,239.23,8913.0
2021-07-07 15:35:00,239.23,239.25,239.01,239.12,5200.0,239.23,239.25,239.01,239.12,5200.0
2021-07-07 15:40:00,239.09,239.15,238.52,238.57,7182.0,239.09,239.15,238.52,238.57,7182.0
2021-07-07 15:45:00,238.63,239.0,238.63,238.96,14790.0,238.63,239.0,238.63,238.96,14790.0
2021-07-07 15:50:00,239.0,239.02,238.65,238.68,24139.0,239.0,239.02,238.65,238.68,24139.0
2021-07-07 15:55:00,238.73,238.91,238.61,238.65,41306.0,238.73,238.91,238.61,238.65,41306.0
2021-07-08 09:30:00,235.03,235.26,233.17,233.77,34455.0,235.03,235.26,233.17,233.77,34455.0
2021-07-08 09:35:00,233.76,236.72,233.76,235.39,11505.0,233.76,236.72,233.76,235.39,11505.0
2021-07-08 09:40:00,236.05,236.29,234.52,234.59,11646.0,236.05,236.29,234.52,234.59,11646.0
2021-07-08 09:45:00,234.7,234.76,233.03,233.03,9500.0,234.7,234.76,233.03,233.03,9500.0
2021-07-08 09:50:00,233.31,234.42,233.09,234.02,21452.0,233.31,234.42,233.09,234.02,21452.0
2021-07-08 09:55:00,234.25,235.38,233.5,235.38,26759.0,234.25,235.38,233.5,235.38,26759.0
2021-07-08 10:00:00,235.67,236.06,235.3,235.8,4575.0,235.67,236.06,235.3,235.8,4575.0
2021-07-08 10:05:00,235.99,236.83,235.8,236.26,5875.0,235.99,236.83,235.8,236.26,5875.0
2021-07-08 10:10:00,235.93,236.67,235.8,235.99,18849.0,235.93,236.67,235.8,235.99,18849.0
2021-07-08 10:15:00,236.01,236.01,235.2,235.33,12775.0,236.01,236.01,235.2,235.33,12775.0
2021-07-08 10:20:00,235.01,235.14,234.14,234.61,3735.0,235.01,235.14,234.14,234.61,3735.0
2021-07-08 10:25:00,234.58,235.69,234.37,235.31,6700.0,234.58,235.69,234.37,235.31,6700.0
2021-07-08 10:30:00,235.59,235.63,233.89,233.98,8277.0,235.59,235.63,233.89,233.98,8277.0
2021-07-08 10:35:00,234.05,234.16,233.25,233.48,13067.0,234.05,234.16,233.25,233.48,13067.0
2021-07-08 10:40:00,233.57,234.23,233.5,234.07,3378.0,233.57,234.23,233.5,234.07,3378.0
2021-07-08 10:45:00,234.07,234.08,233.09,233.18,9801.0,234.07,234.08,233.09,233.18,9801.0
2021-07-08 10:50:00,233.13,233.4,232.82,233.16,4082.0,233.13,233.4,232.82,233.16,4082.0
2021-07-08 10:55:00,233.03,233.4,232.39,232.54,4648.0,233.03,233.4,232.39,232.54,4648.0
2021-07-08 11:00:00,232.39,232.53,231.74,232.3,9901.0,232.39,232.53,231.74,232.3,9901.0
2021-07-08 11:05:00,232.36,233.62,232.35,233.62,9167.0,232.36,233.62,232.35,233.62,9167.0
2021-07-08 11:10:00,233.59,234.44,233.58,234.44,22773.0,233.59,234.44,233.58,234.44,22773.0
2021-07-08 11:15:00,234.47,234.72,234.2,234.25,14605.0,234.47,234.72,234.2,234.25,14605.0
2021-07-08 11:20:00,234.17,234.35,233.88,234.35,1726.0,234.17,234.35,233.88,234.35,1726.0
2021-07-08 11:25:00,234.35,234.44,233.85,233.85,3995.0,234.35,234.44,233.85,233.85,3995.0
2021-07-08 11:30:00,233.98,234.01,233.25,233.49,4647.0,233.98,234.01,233.25,233.49,4647.0
2021-07-08 11:35:00,233.61,234.21,233.22,234.21,6894.0,233.61,234.21,233.22,234.21,6894.0
2021-07-08 11:40:00,234.23,234.23,233.88,234.09,4245.0,234.23,234.23,233.88,234.09,4245.0
2021-07-08 11:45:00,234.17,234.45,234.05,234.27,6694.0,234.17,234.45,234.05,234.27,6694.0
2021-07-08 11:50:00,234.27,234.61,234.18,234.61,2981.0,234.27,234.61,234.18,234.61,2981.0
2021-07-08 11:55:00,234.58,234.87,234.53,234.78,2096.0,234.58,234.87,234.53,234.78,2096.0
2021-07-08 12:00:00,234.99,234.99,234.82,234.82,2264.0,234.99,234.99,234.82,234.82,2264.0
2021-07-08 12:05:00,234.75,235.13,234.66,235.1,4080.0,234.75,235.13,234.66,235.1,4080.0
2021-07-08 12:10:00,235.1,235.26,234.91,235.19,4929.0,235.1,235.26,234.91,235.19,4929.0
2021-07-08 12:15:00,235.16,235.26,235.05,235.18,3969.0,235.16,235.26,235.05,235.18,3969.0
2021-07-08 12:20:00,235.17,235.77,235.02,235.77,10486.0,235.17,235.77,235.02,235.77,10486.0
2021-07-08 12:25:00,235.76,236.27,235.67,236.2,8763.0,235.76,236.27,235.67,236.2,8763.0
2021-07-08 12:30:00,236.14,236.71,236.14,236.54,10324.0,236.14,236.71,236.14,236.54,10324.0
2021-07-08 12:35:00,236.58,236.87,236.53,236.87,6191.0,236.58,236.87,236.53,236.87,6191.0
2021-07-08 12:40:00,236.92,236.92,236.64,236.74,8546.0,236.92,236.92,236.64,236.74,8546.0
2021-07-08 12:45:00,236.72,236.76,236.46,236.64,9008.0,236.72,236.76,236.46,236.64,9008.0
2021-07-08 12:50:00,236.7,237.03,236.57,236.98,7640.0,236.7,237.03,236.57,236.98,7640.0
2021-07-08 12:55:00,236.97,237.06,236.74,236.84,11301.0,236.97,237.06,236.74,236.84,11301.0
2021-07-08 13:00:00,236.84,237.13,236.84,237.03,9621.0,236.84,237.13,236.84,237.03,9621.0
2021-07-08 13:05:00,237.03,237.24,236.97,237.11,6935.0,237.03,237.24,236.97,237.11,6935.0
2021-07-08 13:10:00,237.11,237.22,236.93,237.18,9493.0,237.11,237.22,236.93,237.18,9493.0
2021-07-08 13:15:00,237.1,237.51,237.1,237.19,10002.0,237.1,237.51,237.1,237.19,10002.0
2021-07-08 13:20:00,237.12,237.44,237.11,237.44,4058.0,237.12,237.44,237.11,237.44,4058.0
2021-07-08 13:25:00,237.6,237.81,237.6,237.69,2788.0,237.6,237.81,237.6,237.69,2788.0
2021-07-08 13:30:00,237.88,238.59,237.87,238.55,11964.0,237.88,238.59,237.87,238.55,11964.0
2021-07-08 13:35:00,238.56,238.92,238.45,238.66,8122.0,238.56,238.92,238.45,238.66,8122.0
2021-07-08 13:40:00,238.66,238.66,238.42,238.48,2400.0,238.66,238.66,238.42,238.48,2400.0
2021-07-08 13:45:00,238.42,238.47,238.01,238.19,3481.0,238.42,238.47,238.01,238.19,3481.0
2021-07-08 13:50:00,238.14,238.35,238.14,238.28,2727.0,238.14,238.35,238.14,238.28,2727.0
2021-07-08 13:55:00,238.21,238.69,238.13,238.59,3966.0,238.21,238.69,238.13,238.59,3966.0
2021-07-08 14:00:00,238.52,238.78,238.52,238.64,2224.0,238.52,238.78,238.52,238.64,2224.0
2021-07-08 14:05:00,238.53,238.74,238.44,238.51,5096.0,238.53,238.74,238.44,238.51,5096.0
2021-07-08 14:10:00,238.55,238.82,238.48,238.6,3405.0,238.55,238.82,238.48,238.6,3405.0
2021-07-08 14:15:00,238.65,238.68,238.22,238.24,4881.0,238.65,238.68,238.22,238.24,4881.0
2021-07-08 14:20:00,238.24,238.3,238.06,238.06,4872.0,238.24,238.3,238.06,238.06,4872.0
2021-07-08 14:25:00,238.08,238.31,237.99,238.25,4816.0,238.08,238.31,237.99,238.25,4816.0
2021-07-08 14:30:00,238.23,238.24,237.87,238.2,5080.0,238.23,238.24,237.87,238.2,5080.0
2021-07-08 14:35:00,238.12,238.37,238.12,238.22,2780.0,238.12,238.37,238.12,238.22,2780.0
2021-07-08 14:40:00,238.22,238.37,238.09,238.28,12396.0,238.22,238.37,238.09,238.28,12396.0
2021-07-08 14:45:00,238.24,238.24,237.77,237.77,2189.0,238.24,238.24,237.77,237.77,2189.0
2021-07-08 14:50:00,237.62,237.62,237.26,237.26,726.0,237.62,237.62,237.26,237.26,726.0
2021-07-08 14:55:00,237.41,237.87,237.41,237.56,1693.0,237.41,237.87,237.41,237.56,1693.0
2021-07-08 15:00:00,237.41,237.85,237.41,237.6,1948.0,237.41,237.85,237.41,237.6,1948.0
2021-07-08 15:05:00,237.53,237.7,237.47,237.64,2225.0,237.53,237.7,237.47,237.64,2225.0
2021-07-08 15:10:00,237.68,237.73,237.26,237.3,1719.0,237.68,237.73,237.26,237.3,1719.0
2021-07-08 15:15:00,237.13,237.18,236.73,236.81,5122.0,237.13,237.18,236.73,236.81,5122.0
2021-07-08 15:20:00,236.83,237.24,236.79,237.21,2543.0,236.83,237.24,236.79,237.21,2543.0
2021-07-08 15:25:00,237.17,237.19,236.86,236.86,2934.0,237.17,237.19,236.86,236.86,2934.0
2021-07-08 15:30:00,236.99,237.22,236.87,237.06,11146.0,236.99,237.22,236.87,237.06,11146.0
2021-07-08 15:35:00,237.03,237.46,237.03,237.46,6810.0,237.03,237.46,237.03,237.46,6810.0
2021-07-08 15:40:00,237.52,237.62,237.38,237.55,7100.0,237.52,237.62,237.38,237.55,7100.0
2021-07-08 15:45:00,237.5,237.5,237.12,237.12,4350.0,237.5,237.5,237.12,237.12,4350.0
2021-07-08 15:50:00,236.79,237.07,236.75,236.94,11237.0,236.79,237.07,236.75,236.94,11237.0
2021-07-08 15:55:00,236.97,237.27,236.89,237.09,33896.0,236.97,237.27,236.89,237.09,33896.0
2021-07-09 09:30:00,236.21,236.95,235.05,236.27,11670.0,236.21,236.95,235.05,236.27,11670.0
2021-07-09 09:35:00,235.27,235.92,234.85,235.38,14424.0,235.27,235.92,234.85,235.38,14424.0
2021-07-09 09:40:00,235.35,235.46,234.24,235.45,59367.0,235.35,235.46,234.24,235.45,59367.0
2021-07-09 09:45:00,235.85,235.85,234.55,235.28,10544.0,235.85,235.85,234.55,235.28,10544.0
2021-07-09 09:50:00,234.96,235.47,234.68,234.92,40376.0,234.96,235.47,234.68,234.92,40376.0
2021-07-09 09:55:00,234.95,235.13,234.52,234.73,7447.0,234.95,235.13,234.52,234.73,7447.0
2021-07-09 10:00:00,234.93,234.93,233.91,234.65,11744.0,234.93,234.93,233.91,234.65,11744.0
2021-07-09 10:05:00,234.35,234.79,234.34,234.59,3583.0,234.35,234.79,234.34,234.59,3583.0
2021-07-09 10:10:00,234.44,234.89,234.04,234.44,3176.0,234.44,234.89,234.04,234.44,3176.0
2021-07-09 10:15:00,234.18,234.64,234.05,234.64,2890.0,234.18,234.64,234.05,234.64,2890.0
2021-07-09 10:20:00,234.57,234.91,234.19,234.61,13838.0,234.57,234.91,234.19,234.61,13838.0
2021-07-09 10:25:00,234.64,234.77,234.48,234.48,3720.0,234.64,234.77,234.48,234.48,3720.0
2021-07-09 10:30:00,234.45,234.72,234.24,234.69,10964.0,234.45,234.72,234.24,234.69,10964.0
2021-07-09 10:35:00,234.56,235.09,234.49,235.04,5402.0,234.56,235.09,234.49,235.04,5402.0
2021-07-09 10:40:00,235.0,235.18,234.87,234.98,3700.0,235.0,235.18,234.87,234.98,3700.0
2021-07-09 10:45:00,235.13,235.75,235.12,235.54,1867.0,235.13,235.75,235.12,235.54,1867.0
2021-07-09 10:50:00,235.59,236.53,235.58,236.53,5308.0,235.59,236.53,235.58,236.53,5308.0
2021-07-09 10:55:00,236.4,237.08,236.33,237.03,4849.0,236.4,237.08,236.33,237.03,4849.0
2021-07-09 11:00:00,237.05,237.09,236.81,236.92,5299.0,237.05,237.09,236.81,236.92,5299.0
2021-07-09 11:05:00,236.91,237.43,236.9,237.42,108028.0,236.91,237.43,236.9,237.42,108028.0
2021-07-09 11:10:00,237.45,237.79,237.41,237.5,5707.0,237.45,237.79,237.41,237.5,5707.0
2021-07-09 11:15:00,237.53,238.58,237.52,238.54,9223.0,237.53,238.58,237.52,238.54,9223.0
2021-07-09 11:20:00,238.48,238.78,238.45,238.78,5813.0,238.48,238.78,238.45,238.78,5813.0
2021-07-09 11:25:00,238.68,239.28,238.52,238.76,8475.0,238.68,239.28,238.52,238.76,8475.0
2021-07-09 11:30:00,238.59,238.78,238.02,238.31,3868.0,238.59,238.78,238.02,238.31,3868.0
2021-07-09 11:35:00,238.33,238.49,238.21,238.34,4031.0,238.33,238.49,238.21,238.34,4031.0
2021-07-09 11:40:00,238.31,238.74,238.16,238.74,5528.0,238.31,238.74,238.16,238.74,5528.0
2021-07-09 11:45:00,238.67,238.83,238.54,238.61,3650.0,238.67,238.83,238.54,238.61,3650.0
2021-07-09 11:50:00,238.7,238.87,238.64,238.87,1600.0,238.7,238.87,238.64,238.87,1600.0
2021-07-09 11:55:00,238.91,239.01,238.66,238.72,7103.0,238.91,239.01,238.66,238.72,7103.0
2021-07-09 12:00:00,238.92,239.29,238.82,239.22,5075.0,238.92,239.29,238.82,239.22,5075.0
2021-07-09 12:05:00,239.2,239.2,239.06,239.2,2432.0,239.2,239.2,239.06,239.2,2432.0
2021-07-09 12:10:00,239.1,239.19,238.88,239.05,8488.0,239.1,239.19,238.88,239.05,8488.0
2021-07-09 12:15:00,239.05,239.12,238.92,239.04,6470.0,239.05,239.12,238.92,239.04,6470.0
2021-07-09 12:20:00,238.97,239.21,238.87,239.19,4538.0,238.97,239.21,238.87,239.19,4538.0
2021-07-09 12:25:00,239.23,239.91,239.23,239.81,8505.0,239.23,239.91,239.23,239.81,8505.0
2021-07-09 12:30:00,239.9,239.92,239.63,239.74,5693.0,239.9,239.92,239.63,239.74,5693.0
2021-07-09 12:35:00,239.68,240.19,239.51,240.09,12254.0,239.68,240.19,239.51,240.09,12254.0
2021-07-09 12:40:00,240.13,240.19,239.9,240.18,29272.0,240.13,240.19,239.9,240.18,29272.0
2021-07-09 12:45:00,240.27,240.4,240.14,240.27,3511.0,240.27,240.4,240.14,240.27,3511.0
2021-07-09 12:50:00,240.39,240.39,240.14,240.23,5664.0,240.39,240.39,240.14,240.23,5664.0
2021-07-09 12:55:00,240.21,240.54,240.14,240.52,6012.0,240.21,240.54,240.14,240.52,6012.0
2021-07-09 13:00:00,240.48,240.57,240.32,240.35,3908.0,240.48,240.57,240.32,240.35,3908.0
2021-07-09 13:05:00,240.33,240.6,240.17,240.6,5395.0,240.33,240.6,240.17,240.6,5395.0
2021-07-09 13:10:00,240.6,241.0,240.6,241.0,12931.0,240.6,241.0,240.6,241.0,12931.0
2021-07-09 13:15:00,240.92,241.18,240.77,240.85,8699.0,240.92,241.18,240.77,240.85,8699.0
2021-07-09 13:20:00,240.86,241.1,240.86,240.91,4200.0,240.86,241.1,240.86,240.91,4200.0
2021-07-09 13:25:00,240.9,240.9,240.25,240.27,3632.0,240.9,240.9,240.25,240.27,3632.0
2021-07-09 13:30:00,240.25,240.25,239.78,240.13,3359.0,240.25,240.25,239.78,240.13,3359.0
2021-07-09 13:35:00,240.1,240.39,240.06,240.39,3328.0,240.1,240.39,240.06,240.39,3328.0
2021-07-09 13:40:00,240.4,240.4,240.16,240.17,3505.0,240.4,240.4,240.16,240.17,3505.0
2021-07-09 13:45:00,240.13,240.17,239.87,239.98,4115.0,240.13,240.17,239.87,239.98,4115.0
2021-07-09 13:50:00,239.93,240.1,239.78,240.07,3912.0,239.93,240.1,239.78,240.07,3912.0
2021-07-09 13:55:00,240.15,240.66,240.1,240.66,8329.0,240.15,240.66,240.1,240.66,8329.0
2021-07-09 14:00:00,240.67,240.67,240.32,240.33,11466.0,240.67,240.67,240.32,240.33,11466.0
2021-07-09 14:05:00,240.24,240.43,240.19,240.19,3348.0,240.24,240.43,240.19,240.19,3348.0
2021-07-09 14:10:00,240.15,240.27,239.97,239.97,11407.0,240.15,240.27,239.97,239.97,11407.0
2021-07-09 14:15:00,240.02,240.19,239.98,240.19,2713.0,240.02,240.19,239.98,240.19,2713.0
2021-07-09 14:20:00,240.17,240.18,239.98,240.06,5423.0,240.17,240.18,239.98,240.06,5423.0
2021-07-09 14:25:00,240.16,240.54,240.16,240.39,6446.0,240.16,240.54,240.16,240.39,6446.0
2021-07-09 14:30:00,240.34,240.69,240.32,240.61,7300.0,240.34,240.69,240.32,240.61,7300.0
2021-07-09 14:35:00,240.66,240.66,240.5,240.57,4540.0,240.66,240.66,240.5,240.57,4540.0
2021-07-09 14:40:00,240.49,240.64,240.41,240.55,5606.0,240.49,240.64,240.41,240.55,5606.0
2021-07-09 14:45:00,240.58,240.58,240.37,240.45,5616.0,240.58,240.58,240.37,240.45,5616.0
2021-07-09 14:50:00,240.44,240.54,240.37,240.5,4646.0,240.44,240.54,240.37,240.5,4646.0
2021-07-09 14:55:00,240.47,240.71,240.42,240.66,4171.0,240.47,240.71,240.42,240.66,4171.0
2021-07-09 15:00:00,240.69,240.69,240.44,240.44,4959.0,240.69,240.69,240.44,240.44,4959.0
2021-07-09 15:05:00,240.36,240.41,240.2,240.33,5741.0,240.36,240.41,240.2,240.33,5741.0
2021-07-09 15:10:00,240.36,240.73,240.3,240.66,3650.0,240.36,240.73,240.3,240.66,3650.0
2021-07-09 15:15:00,240.7,240.83,240.61,240.78,7107.0,240.7,240.83,240.61,240.78,7107.0
2021-07-09 15:20:00,240.78,240.89,240.7,240.73,6632.0,240.78,240.89,240.7,240.73,6632.0
2021-07-09 15:25:00,240.72,240.72,240.16,240.16,12153.0,240.72,240.72,240.16,240.16,12153.0
2021-07-09 15:30:00,240.16,240.23,239.93,240.13,11314.0,240.16,240.23,239.93,240.13,11314.0
2021-07-09 15:35:00,240.17,240.18,239.78,240.03,16221.0,240.17,240.18,239.78,240.03,16221.0
2021-07-09 15:40:00,239.98,240.17,239.91,240.16,11495.0,239.98,240.17,239.91,240.16,11495.0
2021-07-09 15:45:00,240.11,240.39,240.1,240.38,13076.0,240.11,240.39,240.1,240.38,13076.0
2021-07-09 15:50:00,240.56,240.66,240.11,240.27,31707.0,240.56,240.66,240.11,240.27,31707.0
2021-07-09 15:55:00,240.28,240.28,239.86,239.92,59213.0,240.28,240.28,239.86,239.92,59213.0
2021-07-12 09:30:00,241.54,242.46,239.51,240.76,23590.0,241.54,242.46,239.51,240.76,23590.0
2021-07-12 09:35:00,240.33,241.32,240.01,240.26,4724.0,240.33,241.32,240.01,240.26,4724.0
2021-07-12 09:40:00,240.06,240.2,239.82,240.08,4001.0,240.06,240.2,239.82,240.08,4001.0
2021-07-12 09:45:00,239.9,239.95,238.47,238.52,8170.0,239.9,239.95,238.47,238.52,8170.0
2021-07-12 09:50:00,238.32,238.73,238.0,238.26,6719.0,238.32,238.73,238.0,238.26,6719.0
2021-07-12 09:55:00,238.56,238.69,237.73,237.92,7937.0,238.56,238.69,237.73,237.92,7937.0
2021-07-12 10:00:00,237.89,238.07,237.48,237.95,15068.0,237.89,238.07,237.48,237.95,15068.0
2021-07-12 10:05:00,237.95,238.07,236.74,236.93,39700.0,237.95,238.07,236.74,236.93,39700.0
2021-07-12 10:10:00,236.94,237.12,236.38,236.81,5129.0,236.94,237.12,236.38,236.81,5129.0
2021-07-12 10:15:00,236.98,236.98,236.39,236.45,6811.0,236.98,236.98,236.39,236.45,6811.0
2021-07-12 10:20:00,236.5,236.5,235.53,235.96,19622.0,236.5,236.5,235.53,235.96,19622.0
2021-07-12 10:25:00,235.73,236.18,235.48,235.94,12265.0,235.73,236.18,235.48,235.94,12265.0
2021-07-12 10:30:00,236.1,236.11,235.71,235.97,20983.0,236.1,236.11,235.71,235.97,20983.0
2021-07-12 10:35:00,236.03,236.6,235.98,236.34,5269.0,236.03,236.6,235.98,236.34,5269.0
2021-07-12 10:40:00,236.36,236.68,236.27,236.55,2621.0,236.36,236.68,236.27,236.55,2621.0
2021-07-12 10:45:00,236.49,236.49,236.16,236.33,16546.0,236.49,236.49,236.16,236.33,16546.0
2021-07-12 10:50:00,236.18,236.68,236.18,236.58,24865.0,236.18,236.68,236.18,236.58,24865.0
2021-07-12 10:55:00,236.55,236.65,236.46,236.46,2600.0,236.55,236.65,236.46,236.46,2600.0
2021-07-12 11:00:00,236.55,236.91,236.42,236.87,3485.0,236.55,236.91,236.42,236.87,3485.0
2021-07-12 11:05:00,236.92,237.17,236.79,237.01,800.0,236.92,237.17,236.79,237.01,800.0
2021-07-12 11:10:00,237.2,237.2,236.81,236.81,3998.0,237.2,237.2,236.81,236.81,3998.0
2021-07-12 11:15:00,236.75,236.93,236.19,236.19,4988.0,236.75,236.93,236.19,236.19,4988.0
2021-07-12 11:20:00,236.31,236.43,236.09,236.31,12772.0,236.31,236.43,236.09,236.31,12772.0
2021-07-12 11:25:00,236.31,236.41,236.15,236.23,8814.0,236.31,236.41,236.15,236.23,8814.0
2021-07-12 11:30:00,236.29,236.41,236.01,236.33,6844.0,236.29,236.41,236.01,236.33,6844.0
2021-07-12 11:35:00,236.42,236.43,236.33,236.43,1183.0,236.42,236.43,236.33,236.43,1183.0
2021-07-12 11:40:00,236.42,236.66,236.3,236.37,3004.0,236.42,236.66,236.3,236.37,3004.0
2021-07-12 11:45:00,236.38,236.74,236.38,236.69,2640.0,236.38,236.74,236.38,236.69,2640.0
2021-07-12 11:50:00,236.7,236.7,236.44,236.44,1758.0,236.7,236.7,236.44,236.44,1758.0
2021-07-12 11:55:00,236.57,236.58,236.42,236.53,1210.0,236.57,236.58,236.42,236.53,1210.0
2021-07-12 12:00:00,236.59,236.6,236.41,236.58,4110.0,236.59,236.6,236.41,236.58,4110.0
2021-07-12 12:05:00,236.56,236.66,236.35,236.39,2060.0,236.56,236.66,236.35,236.39,2060.0
2021-07-12 12:10:00,236.45,236.68,236.41,236.56,5790.0,236.45,236.68,236.41,236.56,5790.0
2021-07-12 12:15:00,236.54,236.73,236.53,236.55,3963.0,236.54,236.73,236.53,236.55,3963.0
2021-07-12 12:20:00,236.67,236.77,236.64,236.77,2036.0,236.67,236.77,236.64,236.77,2036.0
2021-07-12 12:25:00,236.79,236.97,236.57,236.57,2500.0,236.79,236.97,236.57,236.57,2500.0
2021-07-12 12:30:00,236.67,236.82,236.63,236.82,1350.0,236.67,236.82,236.63,236.82,1350.0
2021-07-12 12:35:00,236.8,236.86,236.65,236.65,2528.0,236.8,236.86,236.65,236.65,2528.0
2021-07-12 12:40:00,236.67,236.68,236.47,236.47,1558.0,236.67,236.68,236.47,236.47,1558.0
2021-07-12 12:45:00,236.47,236.62,236.34,236.61,8400.0,236.47,236.62,236.34,236.61,8400.0
2021-07-12 12:50:00,236.59,236.71,236.55,236.63,4948.0,236.59,236.71,236.55,236.63,4948.0
2021-07-12 12:55:00,236.72,236.74,236.58,236.71,1499.0,236.72,236.74,236.58,236.71,1499.0
2021-07-12 13:00:00,236.64,236.66,236.27,236.27,1792.0,236.64,236.66,236.27,236.27,1792.0
2021-07-12 13:05:00,236.3,236.3,235.91,235.91,2400.0,236.3,236.3,235.91,235.91,2400.0
2021-07-12 13:10:00,236.01,236.09,235.74,235.83,3600.0,236.01,236.09,235.74,235.83,3600.0
2021-07-12 13:15:00,235.85,236.0,235.78,235.96,8250.0,235.85,236.0,235.78,235.96,8250.0
2021-07-12 13:20:00,235.98,235.99,235.71,235.93,3157.0,235.98,235.99,235.71,235.93,3157.0
2021-07-12 13:25:00,235.91,235.96,235.75,235.76,2012.0,235.91,235.96,235.75,235.76,2012.0
2021-07-12 13:30:00,235.83,235.97,235.81,235.96,3355.0,235.83,235.97,235.81,235.96,3355.0
2021-07-12 13:35:00,235.96,236.11,235.95,236.07,4378.0,235.96,236.11,235.95,236.07,4378.0
2021-07-12 13:40:00,236.02,236.26,236.02,236.07,12470.0,236.02,236.26,236.02,236.07,12470.0
2021-07-12 13:45:00,236.03,236.31,235.94,236.31,12506.0,236.03,236.31,235.94,236.31,12506.0
2021-07-12 13:50:00,236.3,236.61,236.3,236.53,8918.0,236.3,236.61,236.3,236.53,8918.0
2021-07-12 13:55:00,236.53,236.53,236.46,236.46,400.0,236.53,236.53,236.46,236.46,400.0
2021-07-12 14:00:00,236.48,236.53,236.4,236.49,3008.0,236.48,236.53,236.4,236.49,3008.0
2021-07-12 14:05:00,236.49,236.53,236.48,236.5,1727.0,236.49,236.53,236.48,236.5,1727.0
2021-07-12 14:10:00,236.46,236.51,236.28,236.33,3581.0,236.46,236.51,236.28,236.33,3581.0
2021-07-12 14:15:00,236.34,236.44,236.34,236.44,4182.0,236.34,236.44,236.34,236.44,4182.0
2021-07-12 14:20:00,236.47,236.63,236.45,236.59,4911.0,236.47,236.63,236.45,236.59,4911.0
2021-07-12 14:25:00,236.54,236.59,236.42,236.42,2479.0,236.54,236.59,236.42,236.42,2479.0
2021-07-12 14:30:00,236.6,236.78,236.55,236.66,4935.0,236.6,236.78,236.55,236.66,4935.0
2021-07-12 14:35:00,236.62,236.62,236.48,236.49,3368.0,236.62,236.62,236.48,236.49,3368.0
2021-07-12 14:40:00,236.5,236.83,236.5,236.63,6799.0,236.5,236.83,236.5,236.63,6799.0
2021-07-12 14:45:00,236.56,236.57,236.23,236.28,4317.0,236.56,236.57,236.23,236.28,4317.0
2021-07-12 14:50:00,236.23,236.29,236.14,236.18,2215.0,236.23,236.29,236.14,236.18,2215.0
2021-07-12 14:55:00,236.22,236.22,236.06,236.18,10450.0,236.22,236.22,236.06,236.18,10450.0
2021-07-12 15:00:00,236.16,236.38,236.16,236.29,5238.0,236.16,236.38,236.16,236.29,5238.0
2021-07-12 15:05:00,236.28,236.32,236.2,236.29,2161.0,236.28,236.32,236.2,236.29,2161.0
2021-07-12 15:10:00,236.31,236.57,236.27,236.56,2720.0,236.31,236.57,236.27,236.56,2720.0
2021-07-12 15:15:00,236.6,236.61,236.47,236.5,1970.0,236.6,236.61,236.47,236.5,1970.0
2021-07-12 15:20:00,236.45,236.61,236.45,236.55,6020.0,236.45,236.61,236.45,236.55,6020.0
2021-07-12 15:25:00,236.6,236.6,236.47,236.53,4434.0,236.6,236.6,236.47,236.53,4434.0
2021-07-12 15:30:00,236.5,236.6,236.48,236.49,6549.0,236.5,236.6,236.48,236.49,6549.0
2021-07-12 15:35:00,236.54,236.61,236.46,236.46,4924.0,236.54,236.61,236.46,236.46,4924.0
2021-07-12 15:40:00,236.49,236.53,236.35,236.37,10307.0,236.49,236.53,236.35,236.37,10307.0
2021-07-12 15:45:00,236.37,236.37,236.16,236.21,8683.0,236.37,236.37,236.16,236.21,8683.0
2021-07-12 15:50:00,236.22,236.39,236.13,236.33,18093.0,236.22,236.39,236.13,236.33,18093.0
2021-07-12 15:55:00,236.35,236.49,236.2,236.34,40175.0,236.35,236.49,236.2,236.34,40175.0
2021-07-13 09:30:00,233.41,235.55,233.41,235.02,29298.0,233.41,235.55,233.41,235.02,29298.0
2021-07-13 09:35:00,234.97,235.76,234.36,235.25,51105.0,234.97,235.76,234.36,235.25,51105.0
2021-07-13 09:40:00,234.89,236.23,234.89,235.29,18004.0,234.89,236.23,234.89,235.29,18004.0
2021-07-13 09:45:00,235.49,236.33,235.49,235.93,3323.0,235.49,236.33,235.49,235.93,3323.0
2021-07-13 09:50:00,235.87,236.31,235.54,236.31,7300.0,235.87,236.31,235.54,236.31,7300.0
2021-07-13 09:55:00,236.16,236.45,235.83,236.02,10923.0,236.16,236.45,235.83,236.02,10923.0
2021-07-13 10:00:00,236.1,237.14,235.82,236.26,11100.0,236.1,237.14,235.82,236.26,11100.0
2021-07-13 10:05:00,236.06,236.67,236.06,236.43,6936.0,236.06,236.67,236.06,236.43,6936.0
2021-07-13 10:10:00,236.32,236.56,236.1,236.5,71100.0,236.32,236.56,236.1,236.5,71100.0
2021-07-13 10:15:00,236.39,236.77,236.32,236.34,1800.0,236.39,236.77,236.32,236.34,1800.0
2021-07-13 10:20:00,236.56,236.57,235.98,236.46,1947.0,236.56,236.57,235.98,236.46,1947.0
2021-07-13 10:25:00,236.56,237.26,236.53,237.26,2337.0,236.56,237.26,236.53,237.26,2337.0
2021-07-13 10:30:00,237.17,237.41,236.92,237.41,8823.0,237.17,237.41,236.92,237.41,8823.0
2021-07-13 10:35:00,237.3,237.49,237.21,237.38,4384.0,237.3,237.49,237.21,237.38,4384.0
2021-07-13 10:40:00,237.09,237.56,237.01,237.26,8590.0,237.09,237.56,237.01,237.26,8590.0
2021-07-13 10:45:00,237.37,237.42,237.07,237.2,5199.0,237.37,237.42,237.07,237.2,5199.0
2021-07-13 10:50:00,237.24,237.25,236.8,236.8,5156.0,237.24,237.25,236.8,236.8,5156.0
2021-07-13 10:55:00,236.84,236.98,236.67,236.86,2985.0,236.84,236.98,236.67,236.86,2985.0
2021-07-13 11:00:00,236.84,237.44,236.84,237.25,4330.0,236.84,237.44,236.84,237.25,4330.0
2021-07-13 11:05:00,237.02,237.03,236.58,236.84,1950.0,237.02,237.03,236.58,236.84,1950.0
2021-07-13 11:10:00,236.93,237.14,236.67,237.04,2195.0,236.93,237.14,236.67,237.04,2195.0
2021-07-13 11:15:00,236.83,237.06,236.74,236.79,1314.0,236.83,237.06,236.74,236.79,1314.0
2021-07-13 11:20:00,236.74,237.1,236.74,237.1,2200.0,236.74,237.1,236.74,237.1,2200.0
2021-07-13 11:25:00,237.04,237.25,236.9,237.04,1775.0,237.04,237.25,236.9,237.04,1775.0
2021-07-13 11:30:00,237.04,237.29,236.91,236.91,3058.0,237.04,237.29,236.91,236.91,3058.0
2021-07-13 11:35:00,236.97,237.09,236.67,236.67,2215.0,236.97,237.09,236.67,236.67,2215.0
2021-07-13 11:40:00,236.83,236.88,236.49,236.66,2007.0,236.83,236.88,236.49,236.66,2007.0
2021-07-13 11:45:00,236.7,236.96,236.49,236.53,2056.0,236.7,236.96,236.49,236.53,2056.0
2021-07-13 11:50:00,236.4,236.65,236.4,236.56,2810.0,236.4,236.65,236.4,236.56,2810.0
2021-07-13 11:55:00,236.56,236.73,236.49,236.64,6216.0,236.56,236.73,236.49,236.64,6216.0
2021-07-13 12:00:00,236.66,236.66,236.51,236.58,2303.0,236.66,236.66,236.51,236.58,2303.0
2021-07-13 12:05:00,236.56,236.73,236.56,236.57,900.0,236.56,236.73,236.56,236.57,900.0
2021-07-13 12:10:00,236.47,236.47,236.28,236.29,2877.0,236.47,236.47,236.28,236.29,2877.0
2021-07-13 12:15:00,236.3,236.43,236.18,236.43,2750.0,236.3,236.43,236.18,236.43,2750.0
2021-07-13 12:20:00,236.53,236.54,236.42,236.48,15900.0,236.53,236.54,236.42,236.48,15900.0
2021-07-13 12:25:00,236.51,236.62,236.5,236.55,1000.0,236.51,236.62,236.5,236.55,1000.0
2021-07-13 12:30:00,236.58,236.71,236.36,236.44,2440.0,236.58,236.71,236.36,236.44,2440.0
2021-07-13 12:35:00,236.45,236.59,236.44,236.45,4709.0,236.45,236.59,236.44,236.45,4709.0
2021-07-13 12:40:00,236.44,236.44,236.28,236.32,1700.0,236.44,236.44,236.28,236.32,1700.0
2021-07-13 12:45:00,236.42,236.56,236.35,236.56,1705.0,236.42,236.56,236.35,236.56,1705.0
2021-07-13 12:50:00,236.5,236.55,236.4,236.55,2195.0,236.5,236.55,236.4,236.55,2195.0
2021-07-13 12:55:00,236.42,236.5,236.21,236.44,2300.0,236.42,236.5,236.21,236.44,2300.0
2021-07-13 13:00:00,236.36,236.41,235.73,235.74,8590.0,236.36,236.41,235.73,235.74,8590.0
2021-07-13 13:05:00,235.73,235.74,235.45,235.6,2212.0,235.73,235.74,235.45,235.6,2212.0
2021-07-13 13:10:00,235.5,235.52,235.25,235.38,19078.0,235.5,235.52,235.25,235.38,19078.0
2021-07-13 13:15:00,235.46,235.51,234.33,234.33,49976.0,235.46,235.51,234.33,234.33,49976.0
2021-07-13 13:20:00,234.34,234.75,234.19,234.43,9231.0,234.34,234.75,234.19,234.43,9231.0
2021-07-13 13:25:00,234.46,234.46,233.82,234.23,4814.0,234.46,234.46,233.82,234.23,4814.0
2021-07-13 13:30:00,234.22,234.22,233.75,233.95,6027.0,234.22,234.22,233.75,233.95,6027.0
2021-07-13 13:35:00,233.8,233.96,233.63,233.76,42400.0,233.8,233.96,233.63,233.76,42400.0
2021-07-13 13:40:00,233.76,234.18,233.31,233.78,46186.0,233.76,234.18,233.31,233.78,46186.0
2021-07-13 13:45:00,233.77,234.51,233.76,234.35,2914.0,233.77,234.51,233.76,234.35,2914.0
2021-07-13 13:50:00,234.09,234.28,233.76,234.05,6864.0,234.09,234.28,233.76,234.05,6864.0
2021-07-13 13:55:00,234.24,234.26,234.08,234.15,2533.0,234.24,234.26,234.08,234.15,2533.0
2021-07-13 14:00:00,234.05,234.05,233.0,233.21,5035.0,234.05,234.05,233.0,233.21,5035.0
2021-07-13 14:05:00,233.25,233.69,233.25,233.69,3889.0,233.25,233.69,233.25,233.69,3889.0
2021-07-13 14:10:00,234.02,234.12,233.76,234.11,3250.0,234.02,234.12,233.76,234.11,3250.0
2021-07-13 14:15:00,234.12,234.4,233.95,234.28,2501.0,234.12,234.4,233.95,234.28,2501.0
2021-07-13 14:20:00,234.26,234.27,233.99,234.19,4141.0,234.26,234.27,233.99,234.19,4141.0
2021-07-13 14:25:00,234.53,234.92,234.53,234.79,3788.0,234.53,234.92,234.53,234.79,3788.0
2021-07-13 14:30:00,234.73,234.95,234.72,234.93,1775.0,234.73,234.95,234.72,234.93,1775.0
2021-07-13 14:35:00,234.89,234.89,234.27,234.39,1927.0,234.89,234.89,234.27,234.39,1927.0
2021-07-13 14:40:00,234.46,234.5,233.97,234.09,3031.0,234.46,234.5,233.97,234.09,3031.0
2021-07-13 14:45:00,234.04,234.2,234.02,234.15,4928.0,234.04,234.2,234.02,234.15,4928.0
2021-07-13 14:50:00,233.97,234.09,233.55,233.55,11249.0,233.97,234.09,233.55,233.55,11249.0
2021-07-13 14:55:00,233.77,234.12,233.65,234.06,12030.0,233.77,234.12,233.65,234.06,12030.0
2021-07-13 15:00:00,234.11,234.11,233.87,234.02,2746.0,234.11,234.11,233.87,234.02,2746.0
2021-07-13 15:05:00,234.08,234.08,233.84,233.97,2567.0,234.08,234.08,233.84,233.97,2567.0
2021-07-13 15:10:00,234.06,234.06,233.83,233.92,4687.0,234.06,234.06,233.83,233.92,4687.0
2021-07-13 15:15:00,233.84,234.0,233.7,233.89,5330.0,233.84,234.0,233.7,233.89,5330.0
2021-07-13 15:20:00,233.84,233.91,233.64,233.64,6740.0,233.84,233.91,233.64,233.64,6740.0
2021-07-13 15:25:00,233.76,233.9,233.42,233.42,8105.0,233.76,233.9,233.42,233.42,8105.0
2021-07-13 15:30:00,233.57,233.57,233.12,233.35,12443.0,233.57,233.57,233.12,233.35,12443.0
2021-07-13 15:35:00,233.35,233.52,233.29,233.48,14983.0,233.35,233.52,233.29,233.48,14983.0
2021-07-13 15:40:00,233.49,233.7,233.42,233.47,13837.0,233.49,233.7,233.42,233.47,13837.0
2021-07-13 15:45:00,233.48,233.52,233.13,233.28,11659.0,233.48,233.52,233.13,233.28,11659.0
2021-07-13 15:50:00,233.28,233.52,233.06,233.16,17438.0,233.28,233.52,233.06,233.16,17438.0
2021-07-13 15:55:00,233.05,233.21,232.83,233.07,29883.0,233.05,233.21,232.83,233.07,29883.0
2021-07-14 09:30:00,234.54,235.56,233.11,235.56,39431.0,234.54,235.56,233.11,235.56,39431.0
2021-07-14 09:35:00,234.82,234.83,233.91,234.17,6491.0,234.82,234.83,233.91,234.17,6491.0
2021-07-14 09:40:00,233.83,234.5,233.52,234.45,4169.0,233.83,234.5,233.52,234.45,4169.0
2021-07-14 09:45:00,234.01,234.01,232.63,233.42,9239.0,234.01,234.01,232.63,233.42,9239.0
2021-07-14 09:50:00,233.46,233.91,232.79,233.91,11639.0,233.46,233.91,232.79,233.91,11639.0
2021-07-14 09:55:00,233.9,234.75,233.15,233.34,49086.0,233.9,234.75,233.15,233.34,49086.0
2021-07-14 10:00:00,233.47,235.72,233.47,235.72,8605.0,233.47,235.72,233.47,235.72,8605.0
2021-07-14 10:05:00,235.38,235.59,234.92,235.36,7647.0,235.38,235.59,234.92,235.36,7647.0
2021-07-14 10:10:00,235.35,235.59,234.86,235.45,5419.0,235.35,235.59,234.86,235.45,5419.0
2021-07-14 10:15:00,235.23,235.51,234.64,234.87,6525.0,235.23,235.51,234.64,234.87,6525.0
2021-07-14 10:20:00,234.86,235.03,234.78,234.89,3758.0,234.86,235.03,234.78,234.89,3758.0
2021-07-14 10:25:00,234.88,234.88,234.07,234.14,9506.0,234.88,234.88,234.07,234.14,9506.0
2021-07-14 10:30:00,234.43,234.43,234.04,234.12,5736.0,234.43,234.43,234.04,234.12,5736.0
2021-07-14 10:35:00,234.12,234.8,233.94,234.63,6340.0,234.12,234.8,233.94,234.63,6340.0
2021-07-14 10:40:00,234.67,235.14,234.54,234.64,9645.0,234.67,235.14,234.54,234.64,9645.0
2021-07-14 10:45:00,234.54,234.86,234.47,234.62,5423.0,234.54,234.86,234.47,234.62,5423.0
2021-07-14 10:50:00,234.6,235.01,234.4,234.91,18514.0,234.6,235.01,234.4,234.91,18514.0
2021-07-14 10:55:00,234.87,234.87,234.24,234.46,2709.0,234.87,234.87,234.24,234.46,2709.0
2021-07-14 11:00:00,234.61,234.61,233.99,234.11,3488.0,234.61,234.61,233.99,234.11,3488.0
2021-07-14 11:05:00,234.06,234.17,233.76,233.92,3582.0,234.06,234.17,233.76,233.92,3582.0
2021-07-14 11:10:00,233.9,233.93,233.46,233.46,2700.0,233.9,233.93,233.46,233.46,2700.0
2021-07-14 11:15:00,233.26,233.48,232.88,233.0,2600.0,233.26,233.48,232.88,233.0,2600.0
2021-07-14 11:20:00,232.99,233.36,232.91,233.18,4911.0,232.99,233.36,232.91,233.18,4911.0
2021-07-14 11:25:00,233.29,233.49,232.17,232.25,10345.0,233.29,233.49,232.17,232.25,10345.0
2021-07-14 11:30:00,232.14,233.0,232.14,232.75,2300.0,232.14,233.0,232.14,232.75,2300.0
2021-07-14 11:35:00,232.84,232.84,232.04,232.04,2861.0,232.84,232.84,232.04,232.04,2861.0
2021-07-14 11:40:00,232.21,232.21,231.69,231.95,4190.0,232.21,232.21,231.69,231.95,4190.0
2021-07-14 11:45:00,232.16,232.24,231.96,232.14,4319.0,232.16,232.24,231.96,232.14,4319.0
2021-07-14 11:50:00,232.11,232.11,231.37,231.37,3718.0,232.11,232.11,231.37,231.37,3718.0
2021-07-14 11:55:00,231.4,231.52,231.23,231.36,1822.0,231.4,231.52,231.23,231.36,1822.0
2021-07-14 12:00:00,231.38,232.23,231.32,232.23,3737.0,231.38,232.23,231.32,232.23,3737.0
2021-07-14 12:05:00,232.0,232.12,231.81,231.99,3512.0,232.0,232.12,231.81,231.99,3512.0
2021-07-14 12:10:00,231.9,232.31,231.89,232.31,3338.0,231.9,232.31,231.89,232.31,3338.0
2021-07-14 12:15:00,232.21,232.51,232.03,232.4,11790.0,232.21,232.51,232.03,232.4,11790.0
2021-07-14 12:20:00,232.37,232.51,232.21,232.31,1400.0,232.37,232.51,232.21,232.31,1400.0
2021-07-14 12:25:00,232.34,232.63,232.13,232.63,8061.0,232.34,232.63,232.13,232.63,8061.0
2021-07-14 12:30:00,232.82,232.82,232.26,232.27,2749.0,232.82,232.82,232.26,232.27,2749.0
2021-07-14 12:35:00,232.33,232.53,232.14,232.53,4198.0,232.33,232.53,232.14,232.53,4198.0
2021-07-14 12:40:00,232.67,232.83,232.42,232.5,7976.0,232.67,232.83,232.42,232.5,7976.0
2021-07-14 12:45:00,232.5,232.76,232.42,232.42,4440.0,232.5,232.76,232.42,232.42,4440.0
2021-07-14 12:50:00,232.38,232.86,232.25,232.58,5380.0,232.38,232.86,232.25,232.58,5380.0
2021-07-14 12:55:00,232.5,232.61,232.32,232.58,1884.0,232.5,232.61,232.32,232.58,1884.0
2021-07-14 13:00:00,232.51,232.66,232.35,232.35,2166.0,232.51,232.66,232.35,232.35,2166.0
2021-07-14 13:05:00,232.57,232.69,232.39,232.61,3785.0,232.57,232.69,232.39,232.61,3785.0
2021-07-14 13:10:00,232.42,232.65,232.23,232.44,3012.0,232.42,232.65,232.23,232.44,3012.0
2021-07-14 13:15:00,232.44,232.55,232.28,232.55,8257.0,232.44,232.55,232.28,232.55,8257.0
2021-07-14 13:20:00,232.48,232.59,231.85,231.96,3500.0,232.48,232.59,231.85,231.96,3500.0
2021-07-14 13:25:00,231.94,231.94,231.72,231.77,2404.0,231.94,231.94,231.72,231.77,2404.0
2021-07-14 13:30:00,231.82,232.04,231.75,232.04,1500.0,231.82,232.04,231.75,232.04,1500.0
2021-07-14 13:35:00,231.91,232.34,231.91,232.15,3614.0,231.91,232.34,231.91,232.15,3614.0
2021-07-14 13:40:00,232.16,232.26,231.97,232.25,4940.0,232.16,232.26,231.97,232.25,4940.0
2021-07-14 13:45:00,232.15,232.44,232.06,232.18,2935.0,232.15,232.44,232.06,232.18,2935.0
2021-07-14 13:50:00,231.96,232.09,231.64,232.01,6846.0,231.96,232.09,231.64,232.01,6846.0
2021-07-14 13:55:00,232.08,232.32,232.08,232.26,2144.0,232.08,232.32,232.08,232.26,2144.0
2021-07-14 14:00:00,232.45,232.65,232.29,232.44,4165.0,232.45,232.65,232.29,232.44,4165.0
2021-07-14 14:05:00,232.33,232.38,232.11,232.28,5800.0,232.33,232.38,232.11,232.28,5800.0
2021-07-14 14:10:00,232.28,232.89,232.27,232.89,2595.0,232.28,232.89,232.27,232.89,2595.0
2021-07-14 14:15:00,232.78,232.97,232.74,232.79,1520.0,232.78,232.97,232.74,232.79,1520.0
2021-07-14 14:20:00,232.78,232.92,232.71,232.85,4200.0,232.78,232.92,232.71,232.85,4200.0
2021-07-14 14:25:00,232.77,232.83,232.49,232.5,4313.0,232.77,232.83,232.49,232.5,4313.0
2021-07-14 14:30:00,232.5,232.56,232.44,232.49,5020.0,232.5,232.56,232.44,232.49,5020.0
2021-07-14 14:35:00,232.51,232.59,232.12,232.13,6848.0,232.51,232.59,232.12,232.13,6848.0
2021-07-14 14:40:00,232.16,232.44,232.05,232.43,13078.0,232.16,232.44,232.05,232.43,13078.0
2021-07-14 14:45:00,232.33,232.69,232.33,232.52,5819.0,232.33,232.69,232.33,232.52,5819.0
2021-07-14 14:50:00,232.48,232.66,232.47,232.64,4647.0,232.48,232.66,232.47,232.64,4647.0
2021-07-14 14:55:00,232.56,232.57,232.37,232.47,5440.0,232.56,232.57,232.37,232.47,5440.0
2021-07-14 15:00:00,232.41,232.76,232.39,232.76,4700.0,232.41,232.76,232.39,232.76,4700.0
2021-07-14 15:05:00,232.62,232.9,232.51,232.9,3700.0,232.62,232.9,232.51,232.9,3700.0
2021-07-14 15:10:00,232.84,232.91,232.46,232.48,58238.0,232.84,232.91,232.46,232.48,58238.0
2021-07-14 15:15:00,232.5,232.5,232.12,232.14,5177.0,232.5,232.5,232.12,232.14,5177.0
2021-07-14 15:20:00,232.17,232.35,232.1,232.27,3250.0,232.17,232.35,232.1,232.27,3250.0
2021-07-14 15:25:00,232.27,232.32,232.02,232.19,4783.0,232.27,232.32,232.02,232.19,4783.0
2021-07-14 15:30:00,232.15,232.41,232.09,232.34,9706.0,232.15,232.41,232.09,232.34,9706.0
2021-07-14 15:35:00,232.39,232.56,232.28,232.32,8590.0,232.39,232.56,232.28,232.32,8590.0
2021-07-14 15:40:00,232.33,232.37,231.97,232.01,9055.0,232.33,232.37,231.97,232.01,9055.0
2021-07-14 15:45:00,232.09,232.37,232.05,232.24,12133.0,232.09,232.37,232.05,232.24,12133.0
2021-07-14 15:50:00,232.18,232.25,231.84,231.84,13818.0,232.18,232.25,231.84,231.84,13818.0
2021-07-14 15:55:00,232.01,232.24,231.88,231.91,28511.0,232.01,232.24,231.88,231.91,28511.0
2021-07-15 09:30:00,231.34,232.04,230.55,230.76,62294.0,231.34,232.04,230.55,230.76,62294.0
2021-07-15 09:35:00,230.73,231.5,229.04,229.47,43129.0,230.73,231.5,229.04,229.47,43129.0
2021-07-15 09:40:00,229.26,229.47,227.93,228.84,14243.0,229.26,229.47,227.93,228.84,14243.0
2021-07-15 09:45:00,228.55,230.28,228.55,229.86,24660.0,228.55,230.28,228.55,229.86,24660.0
2021-07-15 09:50:00,229.81,230.0,228.83,229.4,15070.0,229.81,230.0,228.83,229.4,15070.0
2021-07-15 09:55:00,229.31,230.32,229.31,229.91,29544.0,229.31,230.32,229.31,229.91,29544.0
2021-07-15 10:00:00,230.0,230.23,229.7,229.97,19737.0,230.0,230.23,229.7,229.97,19737.0
2021-07-15 10:05:00,229.79,230.89,229.66,230.89,82303.0,229.79,230.89,229.66,230.89,82303.0
2021-07-15 10:10:00,230.86,231.13,230.36,230.48,63857.0,230.86,231.13,230.36,230.48,63857.0
2021-07-15 10:15:00,230.44,231.06,229.37,229.43,11774.0,230.44,231.06,229.37,229.43,11774.0
2021-07-15 10:20:00,229.52,229.87,228.56,228.85,11082.0,229.52,229.87,228.56,228.85,11082.0
2021-07-15 10:25:00,228.89,229.06,227.52,227.74,15839.0,228.89,229.06,227.52,227.74,15839.0
2021-07-15 10:30:00,227.88,228.13,227.66,227.69,9801.0,227.88,228.13,227.66,227.69,9801.0
2021-07-15 10:35:00,227.66,228.22,227.36,227.98,8560.0,227.66,228.22,227.36,227.98,8560.0
2021-07-15 10:40:00,227.91,228.13,227.15,227.21,12595.0,227.91,228.13,227.15,227.21,12595.0
2021-07-15 10:45:00,227.15,227.45,226.73,227.13,23104.0,227.15,227.45,226.73,227.13,23104.0
2021-07-15 10:50:00,226.95,227.53,226.7,226.82,13045.0,226.95,227.53,226.7,226.82,13045.0
2021-07-15 10:55:00,226.81,227.46,226.6,227.11,13572.0,226.81,227.46,226.6,227.11,13572.0
2021-07-15 11:00:00,227.14,227.47,226.5,226.79,10044.0,227.14,227.47,226.5,226.79,10044.0
2021-07-15 11:05:00,226.75,227.67,226.74,227.33,8055.0,226.75,227.67,226.74,227.33,8055.0
2021-07-15 11:10:00,227.34,228.2,227.13,228.13,15786.0,227.34,228.2,227.13,228.13,15786.0
2021-07-15 11:15:00,228.08,228.21,227.89,228.16,10105.0,228.08,228.21,227.89,228.16,10105.0
2021-07-15 11:20:00,228.25,228.76,228.14,228.46,11544.0,228.25,228.76,228.14,228.46,11544.0
2021-07-15 11:25:00,228.37,228.5,228.13,228.16,11282.0,228.37,228.5,228.13,228.16,11282.0
2021-07-15 11:30:00,228.17,228.45,228.07,228.26,5284.0,228.17,228.45,228.07,228.26,5284.0
2021-07-15 11:35:00,228.23,228.31,227.63,228.06,8629.0,228.23,228.31,227.63,228.06,8629.0
2021-07-15 11:40:00,227.98,228.49,227.72,228.49,14531.0,227.98,228.49,227.72,228.49,14531.0
2021-07-15 11:45:00,228.64,228.74,227.91,228.08,9402.0,228.64,228.74,227.91,228.08,9402.0
2021-07-15 11:50:00,228.14,228.28,227.81,228.01,7955.0,228.14,228.28,227.81,228.01,7955.0
2021-07-15 11:55:00,227.81,228.32,227.81,227.9,10950.0,227.81,228.32,227.81,227.9,10950.0
2021-07-15 12:00:00,227.74,227.77,227.11,227.26,10757.0,227.74,227.77,227.11,227.26,10757.0
2021-07-15 12:05:00,227.23,227.66,227.15,227.19,6259.0,227.23,227.66,227.15,227.19,6259.0
2021-07-15 12:10:00,227.13,227.6,227.01,227.4,12013.0,227.13,227.6,227.01,227.4,12013.0
2021-07-15 12:15:00,227.38,227.94,227.21,227.94,9722.0,227.38,227.94,227.21,227.94,9722.0
2021-07-15 12:20:00,227.88,228.07,227.75,228.07,10600.0,227.88,228.07,227.75,228.07,10600.0
2021-07-15 12:25:00,227.99,228.56,227.99,228.36,6278.0,227.99,228.56,227.99,228.36,6278.0
2021-07-15 12:30:00,228.31,228.43,227.94,228.07,15493.0,228.31,228.43,227.94,228.07,15493.0
2021-07-15 12:35:00,228.09,229.09,227.99,228.69,12464.0,228.09,229.09,227.99,228.69,12464.0
2021-07-15 12:40:00,228.52,228.74,228.44,228.74,16399.0,228.52,228.74,228.44,228.74,16399.0
2021-07-15 12:45:00,228.85,229.07,228.74,228.76,10389.0,228.85,229.07,228.74,228.76,10389.0
2021-07-15 12:50:00,228.76,228.77,228.46,228.58,5875.0,228.76,228.77,228.46,228.58,5875.0
2021-07-15 12:55:00,228.61,228.88,228.53,228.79,10118.0,228.61,228.88,228.53,228.79,10118.0
2021-07-15 13:00:00,228.83,228.9,228.47,228.48,10558.0,228.83,228.9,228.47,228.48,10558.0
2021-07-15 13:05:00,228.48,228.55,227.9,228.21,13303.0,228.48,228.55,227.9,228.21,13303.0
2021-07-15 13:10:00,228.24,228.24,227.54,227.59,6242.0,228.24,228.24,227.54,227.59,6242.0
2021-07-15 13:15:00,227.69,228.02,227.5,227.5,10635.0,227.69,228.02,227.5,227.5,10635.0
2021-07-15 13:20:00,227.63,227.98,227.39,227.77,10200.0,227.63,227.98,227.39,227.77,10200.0
2021-07-15 13:25:00,227.85,227.95,227.62,227.78,3239.0,227.85,227.95,227.62,227.78,3239.0
2021-07-15 13:30:00,227.66,227.77,227.37,227.53,7021.0,227.66,227.77,227.37,227.53,7021.0
2021-07-15 13:35:00,227.4,227.9,227.28,227.28,9599.0,227.4,227.9,227.28,227.28,9599.0
2021-07-15 13:40:00,227.4,227.4,227.09,227.2,9760.0,227.4,227.4,227.09,227.2,9760.0
2021-07-15 13:45:00,227.35,227.46,226.99,227.46,11491.0,227.35,227.46,226.99,227.46,11491.0
2021-07-15 13:50:00,227.31,227.39,226.76,226.76,6158.0,227.31,227.39,226.76,226.76,6158.0
2021-07-15 13:55:00,226.54,226.61,226.16,226.25,11061.0,226.54,226.61,226.16,226.25,11061.0
2021-07-15 14:00:00,226.31,227.7,226.25,227.7,16918.0,226.31,227.7,226.25,227.7,16918.0
2021-07-15 14:05:00,227.55,227.64,227.27,227.36,13450.0,227.55,227.64,227.27,227.36,13450.0
2021-07-15 14:10:00,227.37,227.73,227.26,227.47,9206.0,227.37,227.73,227.26,227.47,9206.0
2021-07-15 14:15:00,227.47,227.95,227.47,227.86,5772.0,227.47,227.95,227.47,227.86,5772.0
2021-07-15 14:20:00,227.84,228.49,227.83,228.2,11079.0,227.84,228.49,227.83,228.2,11079.0
2021-07-15 14:25:00,228.15,228.5,228.15,228.45,9900.0,228.15,228.5,228.15,228.45,9900.0
2021-07-15 14:30:00,228.58,229.27,228.44,228.88,6908.0,228.58,229.27,228.44,228.88,6908.0
2021-07-15 14:35:00,228.9,229.03,228.6,229.03,3989.0,228.9,229.03,228.6,229.03,3989.0
2021-07-15 14:40:00,229.01,229.01,228.66,228.9,3766.0,229.01,229.01,228.66,228.9,3766.0
2021-07-15 14:45:00,228.72,229.14,228.6,229.09,6495.0,228.72,229.14,228.6,229.09,6495.0
2021-07-15 14:50:00,229.14,229.59,229.14,229.51,6779.0,229.14,229.59,229.14,229.51,6779.0
2021-07-15 14:55:00,229.57,229.87,229.33,229.33,32108.0,229.57,229.87,229.33,229.33,32108.0
2021-07-15 15:00:00,229.42,229.83,229.41,229.7,5101.0,229.42,229.83,229.41,229.7,5101.0
2021-07-15 15:05:00,229.62,229.74,229.37,229.48,3874.0,229.62,229.74,229.37,229.48,3874.0
2021-07-15 15:10:00,229.46,229.62,229.32,229.42,4176.0,229.46,229.62,229.32,229.42,4176.0
2021-07-15 15:15:00,229.46,229.46,228.76,228.96,5572.0,229.46,229.46,228.76,228.96,5572.0
2021-07-15 15:20:00,228.85,229.18,228.54,228.78,5876.0,228.85,229.18,228.54,228.78,5876.0
2021-07-15 15:25:00,228.86,229.08,228.73,228.75,7784.0,228.86,229.08,228.73,228.75,7784.0
2021-07-15 15:30:00,228.86,229.43,228.81,229.29,8360.0,228.86,229.43,228.81,229.29,8360.0
2021-07-15 15:35:00,229.3,229.45,228.85,228.85,7276.0,229.3,229.45,228.85,228.85,7276.0
2021-07-15 15:40:00,228.92,228.94,228.71,228.72,7379.0,228.92,228.94,228.71,228.72,7379.0
2021-07-15 15:45:00,228.72,228.91,228.5,228.64,14162.0,228.72,228.91,228.5,228.64,14162.0
2021-07-15 15:50:00,228.74,228.79,228.56,228.72,18192.0,228.74,228.79,228.56,228.72,18192.0
2021-07-15 15:55:00,228.67,228.84,228.37,228.71,39882.0,228.67,228.84,228.37,228.71,39882.0
2021-07-16 09:30:00,230.0,230.62,228.99,230.06,34341.0,230.0,230.62,228.99,230.06,34341.0
2021-07-16 09:35:00,230.31,230.31,228.87,229.32,4399.0,230.31,230.31,228.87,229.32,4399.0
2021-07-16 09:40:00,229.31,230.02,229.03,229.19,4134.0,229.31,230.02,229.03,229.19,4134.0
2021-07-16 09:45:00,229.23,229.43,228.82,228.94,3182.0,229.23,229.43,228.82,228.94,3182.0
2021-07-16 09:50:00,228.89,229.13,228.33,228.99,4949.0,228.89,229.13,228.33,228.99,4949.0
2021-07-16 09:55:00,228.91,228.91,228.3,228.53,2094.0,228.91,228.91,228.3,228.53,2094.0
2021-07-16 10:00:00,228.53,229.02,228.27,228.58,8066.0,228.53,229.02,228.27,228.58,8066.0
2021-07-16 10:05:00,228.81,228.9,228.19,228.2,3464.0,228.81,228.9,228.19,228.2,3464.0
2021-07-16 10:10:00,228.18,228.72,228.04,228.47,5085.0,228.18,228.72,228.04,228.47,5085.0
2021-07-16 10:15:00,228.71,228.79,228.44,228.74,2266.0,228.71,228.79,228.44,228.74,2266.0
2021-07-16 10:20:00,228.67,228.67,227.9,227.97,5201.0,228.67,228.67,227.9,227.97,5201.0
2021-07-16 10:25:00,227.81,228.79,227.58,228.27,6646.0,227.81,228.79,227.58,228.27,6646.0
2021-07-16 10:30:00,228.4,230.36,228.4,230.2,22708.0,228.4,230.36,228.4,230.2,22708.0
2021-07-16 10:35:00,230.2,230.66,230.0,230.51,12483.0,230.2,230.66,230.0,230.51,12483.0
2021-07-16 10:40:00,230.63,231.0,230.47,230.87,11512.0,230.63,231.0,230.47,230.87,11512.0
2021-07-16 10:45:00,230.73,230.99,230.49,230.55,3375.0,230.73,230.99,230.49,230.55,3375.0
2021-07-16 10:50:00,230.83,230.86,230.49,230.56,2200.0,230.83,230.86,230.49,230.56,2200.0
2021-07-16 10:55:00,230.49,230.91,230.11,230.11,3640.0,230.49,230.91,230.11,230.11,3640.0
2021-07-16 11:00:00,230.16,230.31,229.52,229.66,4087.0,230.16,230.31,229.52,229.66,4087.0
2021-07-16 11:05:00,229.25,229.62,229.25,229.33,3843.0,229.25,229.62,229.25,229.33,3843.0
2021-07-16 11:10:00,229.33,229.53,228.91,228.94,7280.0,229.33,229.53,228.91,228.94,7280.0
2021-07-16 11:15:00,228.99,228.99,228.39,228.39,6714.0,228.99,228.99,228.39,228.39,6714.0
2021-07-16 11:20:00,228.38,228.63,228.31,228.57,5453.0,228.38,228.63,228.31,228.57,5453.0
2021-07-16 11:25:00,228.36,228.59,228.15,228.16,6871.0,228.36,228.59,228.15,228.16,6871.0
2021-07-16 11:30:00,228.21,228.43,228.11,228.42,1270.0,228.21,228.43,228.11,228.42,1270.0
2021-07-16 11:35:00,228.45,228.78,228.36,228.45,4028.0,228.45,228.78,228.36,228.45,4028.0
2021-07-16 11:40:00,228.55,228.77,228.54,228.64,2858.0,228.55,228.77,228.54,228.64,2858.0
2021-07-16 11:45:00,228.7,228.85,228.41,228.85,5100.0,228.7,228.85,228.41,228.85,5100.0
2021-07-16 11:50:00,228.82,228.97,228.81,228.82,5289.0,228.82,228.97,228.81,228.82,5289.0
2021-07-16 11:55:00,228.9,228.98,228.78,228.78,3554.0,228.9,228.98,228.78,228.78,3554.0
2021-07-16 12:00:00,228.91,228.93,228.74,228.77,8391.0,228.91,228.93,228.74,228.77,8391.0
2021-07-16 12:05:00,228.84,229.01,228.78,228.91,7163.0,228.84,229.01,228.78,228.91,7163.0
2021-07-16 12:10:00,228.88,229.0,228.84,228.89,3000.0,228.88,229.0,228.84,228.89,3000.0
2021-07-16 12:15:00,229.01,229.43,228.89,229.41,4930.0,229.01,229.43,228.89,229.41,4930.0
2021-07-16 12:20:00,229.5,229.61,229.31,229.35,2202.0,229.5,229.61,229.31,229.35,2202.0
2021-07-16 12:25:00,229.32,229.43,229.23,229.43,2500.0,229.32,229.43,229.23,229.43,2500.0
2021-07-16 12:30:00,229.33,229.68,229.28,229.59,9559.0,229.33,229.68,229.28,229.59,9559.0
2021-07-16 12:35:00,229.68,229.79,229.38,229.41,4141.0,229.68,229.79,229.38,229.41,4141.0
2021-07-16 12:40:00,229.35,229.38,229.16,229.17,3259.0,229.35,229.38,229.16,229.17,3259.0
2021-07-16 12:45:00,229.26,229.34,228.72,228.87,3632.0,229.26,229.34,228.72,228.87,3632.0
2021-07-16 12:50:00,228.88,229.21,228.78,229.17,3268.0,228.88,229.21,228.78,229.17,3268.0
2021-07-16 12:55:00,229.11,229.2,228.9,228.9,2266.0,229.11,229.2,228.9,228.9,2266.0
2021-07-16 13:00:00,228.8,229.06,228.69,228.88,2784.0,228.8,229.06,228.69,228.88,2784.0
2021-07-16 13:05:00,228.84,229.13,228.75,229.09,2554.0,228.84,229.13,228.75,229.09,2554.0
2021-07-16 13:10:00,229.15,229.22,228.89,228.95,5505.0,229.15,229.22,228.89,228.95,5505.0
2021-07-16 13:15:00,228.99,229.13,228.81,228.81,5287.0,228.99,229.13,228.81,228.81,5287.0
2021-07-16 13:20:00,228.82,228.92,228.64,228.64,5066.0,228.82,228.92,228.64,228.64,5066.0
2021-07-16 13:25:00,228.65,228.65,228.3,228.3,2213.0,228.65,228.65,228.3,228.3,2213.0
2021-07-16 13:30:00,228.34,228.37,227.8,227.81,11479.0,228.34,228.37,227.8,227.81,11479.0
2021-07-16 13:35:00,227.78,228.02,227.56,227.96,4590.0,227.78,228.02,227.56,227.96,4590.0
2021-07-16 13:40:00,227.9,228.03,227.77,227.97,2613.0,227.9,228.03,227.77,227.97,2613.0
2021-07-16 13:45:00,227.88,228.19,227.86,228.06,7136.0,227.88,228.19,227.86,228.06,7136.0
2021-07-16 13:50:00,228.03,228.25,228.01,228.22,3399.0,228.03,228.25,228.01,228.22,3399.0
2021-07-16 13:55:00,228.24,228.54,228.2,228.43,4610.0,228.24,228.54,228.2,228.43,4610.0
2021-07-16 14:00:00,228.48,228.49,228.08,228.21,4585.0,228.48,228.49,228.08,228.21,4585.0
2021-07-16 14:05:00,228.22,228.29,228.03,228.28,6276.0,228.22,228.29,228.03,228.28,6276.0
2021-07-16 14:10:00,228.26,228.34,227.88,228.13,5801.0,228.26,228.34,227.88,228.13,5801.0
2021-07-16 14:15:00,228.32,228.58,228.32,228.54,3619.0,228.32,228.58,228.32,228.54,3619.0
2021-07-16 14:20:00,228.67,228.71,228.55,228.56,2600.0,228.67,228.71,228.55,228.56,2600.0
2021-07-16 14:25:00,228.71,228.71,228.45,228.45,2618.0,228.71,228.71,228.45,228.45,2618.0
2021-07-16 14:30:00,228.38,228.63,228.33,228.44,2304.0,228.38,228.63,228.33,228.44,2304.0
2021-07-16 14:35:00,228.39,228.62,228.38,228.52,3360.0,228.39,228.62,228.38,228.52,3360.0
2021-07-16 14:40:00,228.45,228.75,228.43,228.57,3892.0,228.45,228.75,228.43,228.57,3892.0
2021-07-16 14:45:00,228.55,228.64,228.26,228.27,1817.0,228.55,228.64,228.26,228.27,1817.0
2021-07-16 14:50:00,228.32,228.44,228.16,228.44,2816.0,228.32,228.44,228.16,228.44,2816.0
2021-07-16 14:55:00,228.4,228.63,228.4,228.56,3500.0,228.4,228.63,228.4,228.56,3500.0
2021-07-16 15:00:00,228.59,228.59,228.08,228.17,5169.0,228.59,228.59,228.08,228.17,5169.0
2021-07-16 15:05:00,228.1,228.24,228.07,228.14,3500.0,228.1,228.24,228.07,228.14,3500.0
2021-07-16 15:10:00,228.17,228.26,228.03,228.24,4513.0,228.17,228.26,228.03,228.24,4513.0
2021-07-16 15:15:00,228.19,228.44,228.13,228.44,4090.0,228.19,228.44,228.13,228.44,4090.0
2021-07-16 15:20:00,228.42,228.43,228.08,228.08,4699.0,228.42,228.43,228.08,228.08,4699.0
2021-07-16 15:25:00,228.08,228.34,228.02,228.03,8468.0,228.08,228.34,228.02,228.03,8468.0
2021-07-16 15:30:00,228.05,228.28,227.93,228.06,7485.0,228.05,228.28,227.93,228.06,7485.0
2021-07-16 15:35:00,228.03,228.06,227.85,227.9,7097.0,228.03,228.06,227.85,227.9,7097.0
2021-07-16 15:40:00,227.96,228.05,227.61,227.61,9888.0,227.96,228.05,227.61,227.61,9888.0
2021-07-16 15:45:00,227.66,227.68,227.16,227.19,32006.0,227.66,227.68,227.16,227.19,32006.0
2021-07-16 15:50:00,227.23,228.04,226.85,227.94,49443.0,227.23,228.04,226.85,227.94,49443.0
2021-07-16 15:55:00,228.1,228.1,227.24,227.43,89606.0,228.1,228.1,227.24,227.43,89606.0
2021-07-19 09:30:00,225.71,226.12,223.91,224.17,26307.0,225.71,226.12,223.91,224.17,26307.0
2021-07-19 09:35:00,224.6,225.47,224.37,225.12,7619.0,224.6,225.47,224.37,225.12,7619.0
2021-07-19 09:40:00,225.74,227.42,225.41,227.42,46600.0,225.74,227.42,225.41,227.42,46600.0
2021-07-19 09:45:00,227.11,227.14,226.46,226.64,6167.0,227.11,227.14,226.46,226.64,6167.0
2021-07-19 09:50:00,226.36,226.67,225.56,225.57,5903.0,226.36,226.67,225.56,225.57,5903.0
2021-07-19 09:55:00,225.98,226.0,225.42,225.49,11415.0,225.98,226.0,225.42,225.49,11415.0
2021-07-19 10:00:00,225.25,225.55,224.87,225.24,9373.0,225.25,225.55,224.87,225.24,9373.0
2021-07-19 10:05:00,225.54,226.03,225.13,225.84,12795.0,225.54,226.03,225.13,225.84,12795.0
2021-07-19 10:10:00,225.73,225.77,225.07,225.07,16030.0,225.73,225.77,225.07,225.07,16030.0
2021-07-19 10:15:00,225.11,226.09,224.93,226.09,5805.0,225.11,226.09,224.93,226.09,5805.0
2021-07-19 10:20:00,225.84,225.84,225.28,225.38,2193.0,225.84,225.84,225.28,225.38,2193.0
2021-07-19 10:25:00,225.38,225.41,224.91,225.18,8667.0,225.38,225.41,224.91,225.18,8667.0
2021-07-19 10:30:00,225.37,225.41,224.02,224.02,6097.0,225.37,225.41,224.02,224.02,6097.0
2021-07-19 10:35:00,224.16,224.7,223.69,224.59,7164.0,224.16,224.7,223.69,224.59,7164.0
2021-07-19 10:40:00,225.15,225.54,224.86,225.36,8866.0,225.15,225.54,224.86,225.36,8866.0
2021-07-19 10:45:00,225.43,225.61,225.1,225.61,4998.0,225.43,225.61,225.1,225.61,4998.0
2021-07-19 10:50:00,225.49,225.99,225.37,225.88,2013.0,225.49,225.99,225.37,225.88,2013.0
2021-07-19 10:55:00,225.88,226.56,225.64,226.56,2953.0,225.88,226.56,225.64,226.56,2953.0
2021-07-19 11:00:00,226.76,227.75,226.62,227.64,14289.0,226.76,227.75,226.62,227.64,14289.0
2021-07-19 11:05:00,227.86,227.87,227.49,227.62,6907.0,227.86,227.87,227.49,227.62,6907.0
2021-07-19 11:10:00,227.49,227.59,227.06,227.31,2200.0,227.49,227.59,227.06,227.31,2200.0
2021-07-19 11:15:00,227.49,227.73,227.25,227.44,6487.0,227.49,227.73,227.25,227.44,6487.0
2021-07-19 11:20:00,227.55,227.86,227.27,227.27,5479.0,227.55,227.86,227.27,227.27,5479.0
2021-07-19 11:25:00,227.32,227.65,227.11,227.24,3614.0,227.32,227.65,227.11,227.24,3614.0
2021-07-19 11:30:00,227.27,227.61,226.92,227.08,15220.0,227.27,227.61,226.92,227.08,15220.0
2021-07-19 11:35:00,227.18,227.25,226.61,226.69,5743.0,227.18,227.25,226.61,226.69,5743.0
2021-07-19 11:40:00,226.73,226.89,226.24,226.56,17551.0,226.73,226.89,226.24,226.56,17551.0
2021-07-19 11:45:00,226.64,226.72,226.05,226.21,6316.0,226.64,226.72,226.05,226.21,6316.0
2021-07-19 11:50:00,226.34,226.4,225.77,225.98,7017.0,226.34,226.4,225.77,225.98,7017.0
2021-07-19 11:55:00,226.03,226.36,225.43,225.54,6107.0,226.03,226.36,225.43,225.54,6107.0
2021-07-19 12:00:00,225.73,225.88,224.52,224.7,77737.0,225.73,225.88,224.52,224.7,77737.0
2021-07-19 12:05:00,224.9,225.03,224.43,224.7,20199.0,224.9,225.03,224.43,224.7,20199.0
2021-07-19 12:10:00,224.84,225.59,224.71,225.5,7834.0,224.84,225.59,224.71,225.5,7834.0
2021-07-19 12:15:00,225.38,225.71,225.25,225.62,4116.0,225.38,225.71,225.25,225.62,4116.0
2021-07-19 12:20:00,225.53,225.92,225.33,225.75,6042.0,225.53,225.92,225.33,225.75,6042.0
2021-07-19 12:25:00,225.79,225.93,225.5,225.61,1900.0,225.79,225.93,225.5,225.61,1900.0
2021-07-19 12:30:00,225.67,225.72,225.12,225.23,5482.0,225.67,225.72,225.12,225.23,5482.0
2021-07-19 12:35:00,225.13,225.13,224.64,224.64,3829.0,225.13,225.13,224.64,224.64,3829.0
2021-07-19 12:40:00,224.84,224.88,224.37,224.37,3573.0,224.84,224.88,224.37,224.37,3573.0
2021-07-19 12:45:00,224.39,224.65,224.38,224.38,3498.0,224.39,224.65,224.38,224.38,3498.0
2021-07-19 12:50:00,224.36,224.56,224.1,224.34,3049.0,224.36,224.56,224.1,224.34,3049.0
2021-07-19 12:55:00,224.1,224.26,224.0,224.17,2740.0,224.1,224.26,224.0,224.17,2740.0
2021-07-19 13:00:00,224.16,224.56,223.98,224.28,7623.0,224.16,224.56,223.98,224.28,7623.0
2021-07-19 13:05:00,224.28,224.96,224.16,224.8,2820.0,224.28,224.96,224.16,224.8,2820.0
2021-07-19 13:10:00,225.16,225.18,224.9,224.95,1999.0,225.16,225.18,224.9,224.95,1999.0
2021-07-19 13:15:00,225.24,225.41,224.84,224.84,2938.0,225.24,225.41,224.84,224.84,2938.0
2021-07-19 13:20:00,225.14,225.16,224.77,224.77,6142.0,225.14,225.16,224.77,224.77,6142.0
2021-07-19 13:25:00,224.8,224.88,224.51,224.51,1400.0,224.8,224.88,224.51,224.51,1400.0
2021-07-19 13:30:00,224.62,224.74,224.16,224.33,5594.0,224.62,224.74,224.16,224.33,5594.0
2021-07-19 13:35:00,224.44,224.71,224.43,224.61,3100.0,224.44,224.71,224.43,224.61,3100.0
2021-07-19 13:40:00,224.65,224.8,224.44,224.72,2533.0,224.65,224.8,224.44,224.72,2533.0
2021-07-19 13:45:00,224.85,225.18,224.83,225.02,2291.0,224.85,225.18,224.83,225.02,2291.0
2021-07-19 13:50:00,224.96,225.16,224.71,225.16,2200.0,224.96,225.16,224.71,225.16,2200.0
2021-07-19 13:55:00,225.31,225.58,224.96,224.96,4734.0,225.31,225.58,224.96,224.96,4734.0
2021-07-19 14:00:00,224.93,225.51,224.93,225.48,4488.0,224.93,225.51,224.93,225.48,4488.0
2021-07-19 14:05:00,225.53,225.55,225.26,225.51,17484.0,225.53,225.55,225.26,225.51,17484.0
2021-07-19 14:10:00,225.49,225.58,225.34,225.39,4137.0,225.49,225.58,225.34,225.39,4137.0
2021-07-19 14:15:00,225.54,225.61,225.23,225.58,2573.0,225.54,225.61,225.23,225.58,2573.0
2021-07-19 14:20:00,225.61,225.86,225.61,225.86,1610.0,225.61,225.86,225.61,225.86,1610.0
2021-07-19 14:25:00,225.73,225.81,225.58,225.81,3735.0,225.73,225.81,225.58,225.81,3735.0
2021-07-19 14:30:00,226.0,226.0,225.36,225.66,3450.0,226.0,226.0,225.36,225.66,3450.0
2021-07-19 14:35:00,225.52,225.61,225.31,225.47,1651.0,225.52,225.61,225.31,225.47,1651.0
2021-07-19 14:40:00,225.33,225.43,225.16,225.34,4589.0,225.33,225.43,225.16,225.34,4589.0
2021-07-19 14:45:00,225.39,225.74,225.34,225.74,4275.0,225.39,225.74,225.34,225.74,4275.0
2021-07-19 14:50:00,225.67,225.74,225.35,225.64,2008.0,225.67,225.74,225.35,225.64,2008.0
2021-07-19 14:55:00,225.55,226.1,225.51,225.9,12978.0,225.55,226.1,225.51,225.9,12978.0
2021-07-19 15:00:00,225.91,226.2,225.77,226.2,11971.0,225.91,226.2,225.77,226.2,11971.0
2021-07-19 15:05:00,226.05,226.39,226.04,226.35,5538.0,226.05,226.39,226.04,226.35,5538.0
2021-07-19 15:10:00,226.35,226.48,226.17,226.41,6060.0,226.35,226.48,226.17,226.41,6060.0
2021-07-19 15:15:00,226.49,226.49,225.77,225.77,8765.0,226.49,226.49,225.77,225.77,8765.0
2021-07-19 15:20:00,225.86,225.94,225.6,225.71,3585.0,225.86,225.94,225.6,225.71,3585.0
2021-07-19 15:25:00,225.75,225.75,225.35,225.35,4282.0,225.75,225.75,225.35,225.35,4282.0
2021-07-19 15:30:00,225.5,225.89,225.4,225.54,6289.0,225.5,225.89,225.4,225.54,6289.0
2021-07-19 15:35:00,225.44,225.9,225.37,225.87,6817.0,225.44,225.9,225.37,225.87,6817.0
2021-07-19 15:40:00,225.99,226.22,225.78,225.84,6133.0,225.99,226.22,225.78,225.84,6133.0
2021-07-19 15:45:00,225.78,226.1,225.6,225.84,7593.0,225.78,226.1,225.6,225.84,7593.0
2021-07-19 15:50:00,225.77,226.15,225.61,226.06,27655.0,225.77,226.15,225.61,226.06,27655.0
2021-07-19 15:55:00,226.12,226.22,226.03,226.14,56346.0,226.12,226.22,226.03,226.14,56346.0
2021-07-20 09:30:00,227.2,227.63,225.56,226.16,17552.0,227.2,227.63,225.56,226.16,17552.0
2021-07-20 09:35:00,226.05,226.42,225.68,225.8,8640.0,226.05,226.42,225.68,225.8,8640.0
2021-07-20 09:40:00,225.68,226.4,225.55,225.65,9235.0,225.68,226.4,225.55,225.65,9235.0
2021-07-20 09:45:00,225.74,227.29,225.66,226.92,9518.0,225.74,227.29,225.66,226.92,9518.0
2021-07-20 09:50:00,226.91,227.08,226.22,226.65,15072.0,226.91,227.08,226.22,226.65,15072.0
2021-07-20 09:55:00,226.56,226.78,226.08,226.62,5615.0,226.56,226.78,226.08,226.62,5615.0
2021-07-20 10:00:00,226.59,226.82,226.07,226.15,7712.0,226.59,226.82,226.07,226.15,7712.0
2021-07-20 10:05:00,225.97,226.41,225.84,226.19,5256.0,225.97,226.41,225.84,226.19,5256.0
2021-07-20 10:10:00,226.23,227.09,226.22,227.09,6829.0,226.23,227.09,226.22,227.09,6829.0
2021-07-20 10:15:00,227.06,227.66,226.93,227.45,7109.0,227.06,227.66,226.93,227.45,7109.0
2021-07-20 10:20:00,227.68,227.77,227.47,227.63,3388.0,227.68,227.77,227.47,227.63,3388.0
2021-07-20 10:25:00,227.69,227.72,227.07,227.07,8145.0,227.69,227.72,227.07,227.07,8145.0
2021-07-20 10:30:00,227.06,227.79,226.92,227.51,7259.0,227.06,227.79,226.92,227.51,7259.0
2021-07-20 10:35:00,227.72,228.46,227.53,228.35,10767.0,227.72,228.46,227.53,228.35,10767.0
2021-07-20 10:40:00,228.43,228.77,228.2,228.77,5054.0,228.43,228.77,228.2,228.77,5054.0
2021-07-20 10:45:00,228.79,229.21,228.75,229.12,10700.0,228.79,229.21,228.75,229.12,10700.0
2021-07-20 10:50:00,229.13,229.78,229.12,229.69,6332.0,229.13,229.78,229.12,229.69,6332.0
2021-07-20 10:55:00,229.51,229.61,229.21,229.39,4486.0,229.51,229.61,229.21,229.39,4486.0
2021-07-20 11:00:00,229.27,229.41,229.09,229.26,3858.0,229.27,229.41,229.09,229.26,3858.0
2021-07-20 11:05:00,229.19,229.6,229.04,229.19,4500.0,229.19,229.6,229.04,229.19,4500.0
2021-07-20 11:10:00,229.3,230.0,229.3,229.86,7243.0,229.3,230.0,229.3,229.86,7243.0
2021-07-20 11:15:00,229.84,230.04,229.8,230.0,4721.0,229.84,230.04,229.8,230.0,4721.0
2021-07-20 11:20:00,230.18,230.6,230.09,230.48,38028.0,230.18,230.6,230.09,230.48,38028.0
2021-07-20 11:25:00,230.66,231.04,230.56,231.0,4434.0,230.66,231.04,230.56,231.0,4434.0
2021-07-20 11:30:00,230.99,231.21,230.67,231.12,5875.0,230.99,231.21,230.67,231.12,5875.0
2021-07-20 11:35:00,231.23,231.82,231.17,231.82,7708.0,231.23,231.82,231.17,231.82,7708.0
2021-07-20 11:40:00,231.78,232.03,231.66,231.98,6454.0,231.78,232.03,231.66,231.98,6454.0
2021-07-20 11:45:00,231.92,231.92,231.4,231.64,5210.0,231.92,231.92,231.4,231.64,5210.0
2021-07-20 11:50:00,231.79,231.79,231.45,231.45,2234.0,231.79,231.79,231.45,231.45,2234.0
2021-07-20 11:55:00,231.56,231.82,231.44,231.65,4205.0,231.56,231.82,231.44,231.65,4205.0
2021-07-20 12:00:00,231.53,232.21,231.51,232.11,9172.0,231.53,232.21,231.51,232.11,9172.0
2021-07-20 12:05:00,232.14,232.2,231.85,232.07,5719.0,232.14,232.2,231.85,232.07,5719.0
2021-07-20 12:10:00,231.96,232.41,231.9,232.4,7385.0,231.96,232.41,231.9,232.4,7385.0
2021-07-20 12:15:00,232.41,232.45,232.08,232.29,7101.0,232.41,232.45,232.08,232.29,7101.0
2021-07-20 12:20:00,232.29,232.32,231.98,232.25,8079.0,232.29,232.32,231.98,232.25,8079.0
2021-07-20 12:25:00,232.26,232.8,232.21,232.68,9284.0,232.26,232.8,232.21,232.68,9284.0
2021-07-20 12:30:00,232.65,233.02,232.57,232.67,13836.0,232.65,233.02,232.57,232.67,13836.0
2021-07-20 12:35:00,232.72,233.21,232.72,233.09,9871.0,232.72,233.21,232.72,233.09,9871.0
2021-07-20 12:40:00,233.09,233.41,232.88,233.41,7100.0,233.09,233.41,232.88,233.41,7100.0
2021-07-20 12:45:00,233.42,233.58,233.18,233.21,4921.0,233.42,233.58,233.18,233.21,4921.0
2021-07-20 12:50:00,233.21,233.42,233.03,233.03,3721.0,233.21,233.42,233.03,233.03,3721.0
2021-07-20 12:55:00,233.02,233.05,232.76,232.79,2900.0,233.02,233.05,232.76,232.79,2900.0
2021-07-20 13:00:00,232.78,232.86,232.21,232.22,3621.0,232.78,232.86,232.21,232.22,3621.0
2021-07-20 13:05:00,232.02,232.34,232.0,232.05,3337.0,232.02,232.34,232.0,232.05,3337.0
2021-07-20 13:10:00,231.89,232.03,231.59,231.74,24493.0,231.89,232.03,231.59,231.74,24493.0
2021-07-20 13:15:00,231.83,232.31,231.82,232.31,28065.0,231.83,232.31,231.82,232.31,28065.0
2021-07-20 13:20:00,232.42,232.82,232.41,232.5,10341.0,232.42,232.82,232.41,232.5,10341.0
2021-07-20 13:25:00,232.61,232.73,232.54,232.61,4388.0,232.61,232.73,232.54,232.61,4388.0
2021-07-20 13:30:00,232.58,233.19,232.37,233.14,17332.0,232.58,233.19,232.37,233.14,17332.0
2021-07-20 13:35:00,233.14,233.45,233.02,233.05,24055.0,233.14,233.45,233.02,233.05,24055.0
2021-07-20 13:40:00,233.05,233.19,232.75,232.78,10444.0,233.05,233.19,232.75,232.78,10444.0
2021-07-20 13:45:00,232.84,232.86,232.58,232.7,15039.0,232.84,232.86,232.58,232.7,15039.0
2021-07-20 13:50:00,232.66,232.74,232.04,232.07,9707.0,232.66,232.74,232.04,232.07,9707.0
2021-07-20 13:55:00,232.06,232.41,231.8,231.82,15513.0,232.06,232.41,231.8,231.82,15513.0
2021-07-20 14:00:00,231.83,232.18,231.77,232.18,4703.0,231.83,232.18,231.77,232.18,4703.0
2021-07-20 14:05:00,232.21,232.61,232.19,232.61,4105.0,232.21,232.61,232.19,232.61,4105.0
2021-07-20 14:10:00,232.56,232.73,232.43,232.58,9103.0,232.56,232.73,232.43,232.58,9103.0
2021-07-20 14:15:00,232.63,232.92,232.58,232.92,3400.0,232.63,232.92,232.58,232.92,3400.0
2021-07-20 14:20:00,233.0,233.31,232.99,233.24,4267.0,233.0,233.31,232.99,233.24,4267.0
2021-07-20 14:25:00,233.21,233.5,233.17,233.45,3095.0,233.21,233.5,233.17,233.45,3095.0
2021-07-20 14:30:00,233.41,233.58,233.21,233.21,16151.0,233.41,233.58,233.21,233.21,16151.0
2021-07-20 14:35:00,233.21,233.23,232.87,232.99,4400.0,233.21,233.23,232.87,232.99,4400.0
2021-07-20 14:40:00,232.99,233.03,232.67,232.68,3204.0,232.99,233.03,232.67,232.68,3204.0
2021-07-20 14:45:00,232.64,232.74,232.47,232.64,4207.0,232.64,232.74,232.47,232.64,4207.0
2021-07-20 14:50:00,232.84,232.87,232.51,232.51,7029.0,232.84,232.87,232.51,232.51,7029.0
2021-07-20 14:55:00,232.52,232.85,232.5,232.69,3796.0,232.52,232.85,232.5,232.69,3796.0
2021-07-20 15:00:00,232.68,233.09,232.67,232.87,6866.0,232.68,233.09,232.67,232.87,6866.0
2021-07-20 15:05:00,232.86,232.9,232.69,232.69,5119.0,232.86,232.9,232.69,232.69,5119.0
2021-07-20 15:10:00,232.81,232.98,232.67,232.89,7133.0,232.81,232.98,232.67,232.89,7133.0
2021-07-20 15:15:00,232.93,232.93,232.67,232.8,8887.0,232.93,232.93,232.67,232.8,8887.0
2021-07-20 15:20:00,232.76,232.79,232.33,232.4,7342.0,232.76,232.79,232.33,232.4,7342.0
2021-07-20 15:25:00,232.49,232.78,232.33,232.76,3400.0,232.49,232.78,232.33,232.76,3400.0
2021-07-20 15:30:00,232.84,232.99,232.67,232.93,7693.0,232.84,232.99,232.67,232.93,7693.0
2021-07-20 15:35:00,232.93,232.93,232.59,232.6,6662.0,232.93,232.93,232.59,232.6,6662.0
2021-07-20 15:40:00,232.59,232.59,232.07,232.25,20266.0,232.59,232.59,232.07,232.25,20266.0
2021-07-20 15:45:00,232.2,232.2,231.67,231.97,14608.0,232.2,232.2,231.67,231.97,14608.0
2021-07-20 15:50:00,231.94,231.95,231.46,231.76,19184.0,231.94,231.95,231.46,231.76,19184.0
2021-07-20 15:55:00,231.68,231.68,230.81,230.83,56073.0,231.68,231.68,230.81,230.83,56073.0
2021-07-21 09:30:00,228.61,230.11,228.12,229.7,30124.0,228.61,230.11,228.12,229.7,30124.0
2021-07-21 09:35:00,230.31,230.8,230.24,230.56,6747.0,230.31,230.8,230.24,230.56,6747.0
2021-07-21 09:40:00,230.78,231.26,230.2,231.06,4800.0,230.78,231.26,230.2,231.06,4800.0
2021-07-21 09:45:00,231.09,231.14,230.25,230.33,6680.0,231.09,231.14,230.25,230.33,6680.0
2021-07-21 09:50:00,230.43,231.47,230.21,231.47,3743.0,230.43,231.47,230.21,231.47,3743.0
2021-07-21 09:55:00,231.78,232.03,231.65,232.0,3100.0,231.78,232.03,231.65,232.0,3100.0
2021-07-21 10:00:00,231.85,232.54,231.67,232.51,4258.0,231.85,232.54,231.67,232.51,4258.0
2021-07-21 10:05:00,232.88,232.89,232.12,232.28,4961.0,232.88,232.89,232.12,232.28,4961.0
2021-07-21 10:10:00,232.13,232.22,231.81,232.09,1929.0,232.13,232.22,231.81,232.09,1929.0
2021-07-21 10:15:00,231.95,232.87,231.95,232.79,5850.0,231.95,232.87,231.95,232.79,5850.0
2021-07-21 10:20:00,232.8,233.27,232.54,233.27,2400.0,232.8,233.27,232.54,233.27,2400.0
2021-07-21 10:25:00,233.28,233.6,233.02,233.31,4993.0,233.28,233.6,233.02,233.31,4993.0
2021-07-21 10:30:00,233.22,233.66,233.16,233.16,5774.0,233.22,233.66,233.16,233.16,5774.0
2021-07-21 10:35:00,233.42,233.87,233.21,233.68,7492.0,233.42,233.87,233.21,233.68,7492.0
2021-07-21 10:40:00,233.79,234.3,233.78,234.06,24347.0,233.79,234.3,233.78,234.06,24347.0
2021-07-21 10:45:00,234.09,234.3,233.83,234.03,24933.0,234.09,234.3,233.83,234.03,24933.0
2021-07-21 10:50:00,234.06,234.27,233.85,234.27,9826.0,234.06,234.27,233.85,234.27,9826.0
2021-07-21 10:55:00,234.19,234.61,234.08,234.49,9981.0,234.19,234.61,234.08,234.49,9981.0
2021-07-21 11:00:00,234.45,234.69,234.36,234.69,5873.0,234.45,234.69,234.36,234.69,5873.0
2021-07-21 11:05:00,234.6,234.69,234.21,234.62,5543.0,234.6,234.69,234.21,234.62,5543.0
2021-07-21 11:10:00,234.62,234.9,234.46,234.87,6974.0,234.62,234.9,234.46,234.87,6974.0
2021-07-21 11:15:00,234.93,235.1,234.77,235.03,5356.0,234.93,235.1,234.77,235.03,5356.0
2021-07-21 11:20:00,235.0,235.14,234.8,234.85,9088.0,235.0,235.14,234.8,234.85,9088.0
2021-07-21 11:25:00,234.91,235.13,234.89,234.89,4804.0,234.91,235.13,234.89,234.89,4804.0
2021-07-21 11:30:00,234.89,235.05,234.73,234.93,4762.0,234.89,235.05,234.73,234.93,4762.0
2021-07-21 11:35:00,234.91,235.09,234.91,235.03,2492.0,234.91,235.09,234.91,235.03,2492.0
2021-07-21 11:40:00,235.11,235.35,235.03,235.25,5642.0,235.11,235.35,235.03,235.25,5642.0
2021-07-21 11:45:00,235.41,235.68,235.27,235.68,8145.0,235.41,235.68,235.27,235.68,8145.0
2021-07-21 11:50:00,235.84,235.85,235.56,235.56,15496.0,235.84,235.85,235.56,235.56,15496.0
2021-07-21 11:55:00,235.59,236.26,235.35,236.17,9672.0,235.59,236.26,235.35,236.17,9672.0
2021-07-21 12:00:00,236.18,236.47,236.08,236.23,11036.0,236.18,236.47,236.08,236.23,11036.0
2021-07-21 12:05:00,236.01,236.13,235.82,235.98,6898.0,236.01,236.13,235.82,235.98,6898.0
2021-07-21 12:10:00,236.01,236.06,235.37,235.63,5449.0,236.01,236.06,235.37,235.63,5449.0
2021-07-21 12:15:00,235.66,235.93,235.54,235.84,4700.0,235.66,235.93,235.54,235.84,4700.0
2021-07-21 12:20:00,235.77,236.03,235.63,235.94,3042.0,235.77,236.03,235.63,235.94,3042.0
2021-07-21 12:25:00,236.13,236.28,235.93,236.23,4494.0,236.13,236.28,235.93,236.23,4494.0
2021-07-21 12:30:00,236.27,236.33,235.88,235.89,6380.0,236.27,236.33,235.88,235.89,6380.0
2021-07-21 12:35:00,235.9,236.07,235.64,235.64,4100.0,235.9,236.07,235.64,235.64,4100.0
2021-07-21 12:40:00,235.73,236.06,235.73,235.94,9851.0,235.73,236.06,235.73,235.94,9851.0
2021-07-21 12:45:00,235.94,236.03,235.85,236.01,4594.0,235.94,236.03,235.85,236.01,4594.0
2021-07-21 12:50:00,236.02,236.09,235.79,235.91,8926.0,236.02,236.09,235.79,235.91,8926.0
2021-07-21 12:55:00,235.88,235.88,235.54,235.59,3615.0,235.88,235.88,235.54,235.59,3615.0
2021-07-21 13:00:00,235.66,235.94,235.38,235.55,6156.0,235.66,235.94,235.38,235.55,6156.0
2021-07-21 13:05:00,235.64,235.73,235.53,235.69,1740.0,235.64,235.73,235.53,235.69,1740.0
2021-07-21 13:10:00,235.83,235.94,235.81,235.87,3482.0,235.83,235.94,235.81,235.87,3482.0
2021-07-21 13:15:00,235.84,235.97,235.77,235.96,2987.0,235.84,235.97,235.77,235.96,2987.0
2021-07-21 13:20:00,236.04,236.4,236.04,236.26,4403.0,236.04,236.4,236.04,236.26,4403.0
2021-07-21 13:25:00,236.24,236.28,236.08,236.11,2224.0,236.24,236.28,236.08,236.11,2224.0
2021-07-21 13:30:00,236.16,236.19,235.84,235.88,2014.0,236.16,236.19,235.84,235.88,2014.0
2021-07-21 13:35:00,235.82,236.06,235.74,235.91,3700.0,235.82,236.06,235.74,235.91,3700.0
2021-07-21 13:40:00,235.98,236.14,235.9,236.14,3109.0,235.98,236.14,235.9,236.14,3109.0
2021-07-21 13:45:00,236.11,236.15,235.9,236.1,3892.0,236.11,236.15,235.9,236.1,3892.0
2021-07-21 13:50:00,236.05,236.15,235.96,236.15,2925.0,236.05,236.15,235.96,236.15,2925.0
2021-07-21 13:55:00,236.15,236.26,236.03,236.07,4956.0,236.15,236.26,236.03,236.07,4956.0
2021-07-21 14:00:00,236.02,236.21,235.96,236.02,2706.0,236.02,236.21,235.96,236.02,2706.0
2021-07-21 14:05:00,235.99,236.02,235.76,235.8,2100.0,235.99,236.02,235.76,235.8,2100.0
2021-07-21 14:10:00,235.82,235.99,235.8,235.8,2972.0,235.82,235.99,235.8,235.8,2972.0
2021-07-21 14:15:00,235.81,235.9,235.78,235.81,2700.0,235.81,235.9,235.78,235.81,2700.0
2021-07-21 14:20:00,235.76,236.03,235.76,235.96,6547.0,235.76,236.03,235.76,235.96,6547.0
2021-07-21 14:25:00,235.92,236.44,235.91,236.38,3282.0,235.92,236.44,235.91,236.38,3282.0
2021-07-21 14:30:00,236.4,236.4,236.1,236.21,6378.0,236.4,236.4,236.1,236.21,6378.0
2021-07-21 14:35:00,236.19,236.36,235.94,236.3,5213.0,236.19,236.36,235.94,236.3,5213.0
2021-07-21 14:40:00,236.34,236.52,236.27,236.47,4854.0,236.34,236.52,236.27,236.47,4854.0
2021-07-21 14:45:00,236.49,236.62,236.37,236.5,3416.0,236.49,236.62,236.37,236.5,3416.0
2021-07-21 14:50:00,236.5,236.74,236.45,236.69,9056.0,236.5,236.74,236.45,236.69,9056.0
2021-07-21 14:55:00,236.72,236.78,236.4,236.7,4916.0,236.72,236.78,236.4,236.7,4916.0
2021-07-21 15:00:00,236.71,236.94,236.67,236.83,6425.0,236.71,236.94,236.67,236.83,6425.0
2021-07-21 15:05:00,236.86,237.01,236.74,236.96,7887.0,236.86,237.01,236.74,236.96,7887.0
2021-07-21 15:10:00,236.94,237.43,236.93,237.38,13864.0,236.94,237.43,236.93,237.38,13864.0
2021-07-21 15:15:00,237.33,237.5,237.02,237.26,15831.0,237.33,237.5,237.02,237.26,15831.0
2021-07-21 15:20:00,237.21,237.25,236.97,236.97,9921.0,237.21,237.25,236.97,236.97,9921.0
2021-07-21 15:25:00,237.03,237.24,237.03,237.21,5848.0,237.03,237.24,237.03,237.21,5848.0
2021-07-21 15:30:00,237.19,237.39,237.01,237.35,11196.0,237.19,237.39,237.01,237.35,11196.0
2021-07-21 15:35:00,237.27,237.37,236.97,237.09,17960.0,237.27,237.37,236.97,237.09,17960.0
2021-07-21 15:40:00,237.09,237.13,236.89,237.03,18654.0,237.09,237.13,236.89,237.03,18654.0
2021-07-21 15:45:00,237.04,237.43,237.01,237.37,14649.0,237.04,237.43,237.01,237.37,14649.0
2021-07-21 15:50:00,237.3,237.6,236.93,237.59,27834.0,237.3,237.6,236.93,237.59,27834.0
2021-07-21 15:55:00,237.48,237.62,237.18,237.4,66035.0,237.48,237.62,237.18,237.4,66035.0
2021-07-22 09:30:00,237.36,238.27,237.0,238.05,13046.0,237.36,238.27,237.0,238.05,13046.0
2021-07-22 09:35:00,238.38,239.27,237.39,238.75,62697.0,238.38,239.27,237.39,238.75,62697.0
2021-07-22 09:40:00,238.95,238.95,238.28,238.42,20789.0,238.95,238.95,238.28,238.42,20789.0
2021-07-22 09:45:00,238.61,238.61,237.84,237.87,4461.0,238.61,238.61,237.84,237.87,4461.0
2021-07-22 09:50:00,237.96,237.96,237.19,237.29,6798.0,237.96,237.96,237.19,237.29,6798.0
2021-07-22 09:55:00,237.28,237.75,237.11,237.32,2981.0,237.28,237.75,237.11,237.32,2981.0
2021-07-22 10:00:00,237.5,237.92,237.29,237.83,2268.0,237.5,237.92,237.29,237.83,2268.0
2021-07-22 10:05:00,238.0,238.01,237.69,237.77,1900.0,238.0,238.01,237.69,237.77,1900.0
2021-07-22 10:10:00,237.66,238.37,237.59,238.37,68957.0,237.66,238.37,237.59,238.37,68957.0
2021-07-22 10:15:00,238.37,238.59,237.96,238.59,4705.0,238.37,238.59,237.96,238.59,4705.0
2021-07-22 10:20:00,238.32,238.4,238.03,238.31,2235.0,238.32,238.4,238.03,238.31,2235.0
2021-07-22 10:25:00,238.37,239.3,238.37,239.02,4738.0,238.37,239.3,238.37,239.02,4738.0
2021-07-22 10:30:00,239.04,239.07,238.92,239.02,2582.0,239.04,239.07,238.92,239.02,2582.0
2021-07-22 10:35:00,239.04,239.12,238.92,239.04,4492.0,239.04,239.12,238.92,239.04,4492.0
2021-07-22 10:40:00,239.0,239.15,238.78,238.86,8482.0,239.0,239.15,238.78,238.86,8482.0
2021-07-22 10:45:00,238.73,238.89,238.73,238.77,10144.0,238.73,238.89,238.73,238.77,10144.0
2021-07-22 10:50:00,238.93,239.35,238.89,239.3,3103.0,238.93,239.35,238.89,239.3,3103.0
2021-07-22 10:55:00,239.21,239.35,239.14,239.21,2457.0,239.21,239.35,239.14,239.21,2457.0
2021-07-22 11:00:00,239.12,239.12,238.87,239.06,6643.0,239.12,239.12,238.87,239.06,6643.0
2021-07-22 11:05:00,239.01,239.03,238.43,238.66,4730.0,239.01,239.03,238.43,238.66,4730.0
2021-07-22 11:10:00,238.51,238.51,238.04,238.16,3369.0,238.51,238.51,238.04,238.16,3369.0
2021-07-22 11:15:00,238.16,238.2,237.82,237.95,6659.0,238.16,238.2,237.82,237.95,6659.0
2021-07-22 11:20:00,237.95,238.1,237.82,238.09,2701.0,237.95,238.1,237.82,238.09,2701.0
2021-07-22 11:25:00,238.25,238.25,238.01,238.11,3092.0,238.25,238.25,238.01,238.11,3092.0
2021-07-22 11:30:00,238.29,238.64,238.22,238.43,3009.0,238.29,238.64,238.22,238.43,3009.0
2021-07-22 11:35:00,238.53,238.56,238.43,238.48,1325.0,238.53,238.56,238.43,238.48,1325.0
2021-07-22 11:40:00,238.53,238.6,238.01,238.01,4496.0,238.53,238.6,238.01,238.01,4496.0
2021-07-22 11:45:00,238.13,238.3,237.94,238.3,2650.0,238.13,238.3,237.94,238.3,2650.0
2021-07-22 11:50:00,238.4,238.53,238.29,238.42,3609.0,238.4,238.53,238.29,238.42,3609.0
2021-07-22 11:55:00,238.29,238.48,238.29,238.41,1788.0,238.29,238.48,238.29,238.41,1788.0
2021-07-22 12:00:00,238.59,238.64,238.09,238.17,3200.0,238.59,238.64,238.09,238.17,3200.0
2021-07-22 12:05:00,238.18,238.18,237.85,238.0,1409.0,238.18,238.18,237.85,238.0,1409.0
2021-07-22 12:10:00,237.99,238.32,237.72,238.28,21429.0,237.99,238.32,237.72,238.28,21429.0
2021-07-22 12:15:00,238.22,238.45,238.12,238.45,1318.0,238.22,238.45,238.12,238.45,1318.0
2021-07-22 12:20:00,238.3,238.52,238.17,238.38,2300.0,238.3,238.52,238.17,238.38,2300.0
2021-07-22 12:25:00,238.42,239.0,238.42,238.98,21700.0,238.42,239.0,238.42,238.98,21700.0
2021-07-22 12:30:00,238.86,238.99,238.83,238.83,2116.0,238.86,238.99,238.83,238.83,2116.0
2021-07-22 12:35:00,238.68,238.86,238.65,238.72,1500.0,238.68,238.86,238.65,238.72,1500.0
2021-07-22 12:40:00,238.72,238.8,238.47,238.53,2281.0,238.72,238.8,238.47,238.53,2281.0
2021-07-22 12:45:00,238.45,238.6,238.39,238.4,2824.0,238.45,238.6,238.39,238.4,2824.0
2021-07-22 12:50:00,238.5,238.61,238.35,238.35,3283.0,238.5,238.61,238.35,238.35,3283.0
2021-07-22 12:55:00,238.44,238.7,238.44,238.7,804.0,238.44,238.7,238.44,238.7,804.0
2021-07-22 13:00:00,238.7,239.0,238.7,239.0,1054.0,238.7,239.0,238.7,239.0,1054.0
2021-07-22 13:05:00,239.0,239.0,238.82,238.93,1706.0,239.0,239.0,238.82,238.93,1706.0
2021-07-22 13:10:00,238.94,239.0,238.9,238.93,2052.0,238.94,239.0,238.9,238.93,2052.0
2021-07-22 13:15:00,238.95,239.16,238.95,239.07,15004.0,238.95,239.16,238.95,239.07,15004.0
2021-07-22 13:20:00,239.09,239.11,238.72,238.72,2840.0,239.09,239.11,238.72,238.72,2840.0
2021-07-22 13:25:00,238.72,238.75,238.21,238.49,13326.0,238.72,238.75,238.21,238.49,13326.0
2021-07-22 13:30:00,238.61,238.78,238.53,238.65,3140.0,238.61,238.78,238.53,238.65,3140.0
2021-07-22 13:35:00,238.59,238.72,238.48,238.72,1210.0,238.59,238.72,238.48,238.72,1210.0
2021-07-22 13:40:00,238.67,238.67,238.38,238.51,1600.0,238.67,238.67,238.38,238.51,1600.0
2021-07-22 13:45:00,238.41,238.49,238.3,238.47,1843.0,238.41,238.49,238.3,238.47,1843.0
2021-07-22 13:50:00,238.38,238.44,238.19,238.44,2600.0,238.38,238.44,238.19,238.44,2600.0
2021-07-22 13:55:00,238.36,238.46,238.27,238.27,1524.0,238.36,238.46,238.27,238.27,1524.0
2021-07-22 14:00:00,238.25,238.38,238.17,238.38,2659.0,238.25,238.38,238.17,238.38,2659.0
2021-07-22 14:05:00,238.35,238.42,238.16,238.24,3210.0,238.35,238.42,238.16,238.24,3210.0
2021-07-22 14:10:00,238.24,238.56,238.17,238.56,976.0,238.24,238.56,238.17,238.56,976.0
2021-07-22 14:15:00,238.61,238.9,238.55,238.81,1859.0,238.61,238.9,238.55,238.81,1859.0
2021-07-22 14:20:00,238.85,238.91,238.74,238.83,2385.0,238.85,238.91,238.74,238.83,2385.0
2021-07-22 14:25:00,238.88,238.88,238.5,238.56,2403.0,238.88,238.88,238.5,238.56,2403.0
2021-07-22 14:30:00,238.63,238.68,238.49,238.49,1935.0,238.63,238.68,238.49,238.49,1935.0
2021-07-22 14:35:00,238.59,238.71,238.51,238.71,1502.0,238.59,238.71,238.51,238.71,1502.0
2021-07-22 14:40:00,238.87,238.87,238.7,238.71,1600.0,238.87,238.87,238.7,238.71,1600.0
2021-07-22 14:45:00,238.8,239.0,238.61,238.61,1900.0,238.8,239.0,238.61,238.61,1900.0
2021-07-22 14:50:00,238.79,238.82,238.71,238.72,1700.0,238.79,238.82,238.71,238.72,1700.0
2021-07-22 14:55:00,238.79,238.94,238.77,238.79,2507.0,238.79,238.94,238.77,238.79,2507.0
2021-07-22 15:00:00,238.83,238.92,238.64,238.75,2806.0,238.83,238.92,238.64,238.75,2806.0
2021-07-22 15:05:00,238.67,238.76,238.55,238.69,1728.0,238.67,238.76,238.55,238.69,1728.0
2021-07-22 15:10:00,238.66,238.67,238.56,238.65,900.0,238.66,238.67,238.56,238.65,900.0
2021-07-22 15:15:00,238.76,238.83,238.32,238.32,1809.0,238.76,238.83,238.32,238.32,1809.0
2021-07-22 15:20:00,238.33,238.36,238.24,238.36,1460.0,238.33,238.36,238.24,238.36,1460.0
2021-07-22 15:25:00,238.36,238.4,238.24,238.31,4072.0,238.36,238.4,238.24,238.31,4072.0
2021-07-22 15:30:00,238.26,238.26,237.89,237.93,3621.0,238.26,238.26,237.89,237.93,3621.0
2021-07-22 15:35:00,237.93,238.03,237.62,237.76,7407.0,237.93,238.03,237.62,237.76,7407.0
2021-07-22 15:40:00,237.61,237.64,237.24,237.31,6145.0,237.61,237.64,237.24,237.31,6145.0
2021-07-22 15:45:00,237.38,237.75,237.28,237.59,12294.0,237.38,237.75,237.28,237.59,12294.0
2021-07-22 15:50:00,237.54,238.03,237.29,238.03,20614.0,237.54,238.03,237.29,238.03,20614.0
2021-07-22 15:55:00,237.99,238.1,237.81,238.08,44110.0,237.99,238.1,237.81,238.08,44110.0
2021-07-23 09:30:00,238.81,239.0,237.88,238.2,16974.0,238.81,239.0,237.88,238.2,16974.0
2021-07-23 09:35:00,237.94,239.66,237.72,239.49,57939.0,237.94,239.66,237.72,239.49,57939.0
2021-07-23 09:40:00,239.07,239.95,239.07,239.6,8927.0,239.07,239.95,239.07,239.6,8927.0
2021-07-23 09:45:00,239.72,240.77,239.72,240.5,24673.0,239.72,240.77,239.72,240.5,24673.0
2021-07-23 09:50:00,240.65,241.28,240.22,241.0,10596.0,240.65,241.28,240.22,241.0,10596.0
2021-07-23 09:55:00,241.04,241.25,240.42,241.03,16880.0,241.04,241.25,240.42,241.03,16880.0
2021-07-23 10:00:00,241.09,241.14,240.56,240.58,10130.0,241.09,241.14,240.56,240.58,10130.0
2021-07-23 10:05:00,240.59,240.83,240.09,240.09,5298.0,240.59,240.83,240.09,240.09,5298.0
2021-07-23 10:10:00,240.11,240.52,239.96,240.4,4671.0,240.11,240.52,239.96,240.4,4671.0
2021-07-23 10:15:00,240.45,240.78,239.95,240.04,7760.0,240.45,240.78,239.95,240.04,7760.0
2021-07-23 10:20:00,240.09,240.17,239.45,239.73,10586.0,240.09,240.17,239.45,239.73,10586.0
2021-07-23 10:25:00,239.68,240.1,239.65,240.0,4306.0,239.68,240.1,239.65,240.0,4306.0
2021-07-23 10:30:00,240.05,240.58,240.0,240.25,7737.0,240.05,240.58,240.0,240.25,7737.0
2021-07-23 10:35:00,240.1,240.37,239.87,240.24,2815.0,240.1,240.37,239.87,240.24,2815.0
2021-07-23 10:40:00,240.3,240.3,239.75,239.89,2771.0,240.3,240.3,239.75,239.89,2771.0
2021-07-23 10:45:00,239.8,239.8,239.38,239.74,3634.0,239.8,239.8,239.38,239.74,3634.0
2021-07-23 10:50:00,239.96,240.35,239.85,240.27,12827.0,239.96,240.35,239.85,240.27,12827.0
2021-07-23 10:55:00,240.22,240.81,240.16,240.81,6221.0,240.22,240.81,240.16,240.81,6221.0
2021-07-23 11:00:00,240.69,240.72,240.46,240.7,2314.0,240.69,240.72,240.46,240.7,2314.0
2021-07-23 11:05:00,240.69,240.86,240.61,240.86,2580.0,240.69,240.86,240.61,240.86,2580.0
2021-07-23 11:10:00,240.77,240.88,240.73,240.73,410.0,240.77,240.88,240.73,240.73,410.0
2021-07-23 11:15:00,240.79,240.94,240.79,240.87,1486.0,240.79,240.94,240.79,240.87,1486.0
2021-07-23 11:20:00,240.77,240.82,240.57,240.58,6608.0,240.77,240.82,240.57,240.58,6608.0
2021-07-23 11:25:00,240.64,240.86,240.61,240.74,6111.0,240.64,240.86,240.61,240.74,6111.0
2021-07-23 11:30:00,240.82,241.25,240.82,241.03,7446.0,240.82,241.25,240.82,241.03,7446.0
2021-07-23 11:35:00,240.99,241.36,240.99,241.36,13355.0,240.99,241.36,240.99,241.36,13355.0
2021-07-23 11:40:00,241.37,241.71,241.23,241.71,20126.0,241.37,241.71,241.23,241.71,20126.0
2021-07-23 11:45:00,241.74,242.01,241.39,242.01,11903.0,241.74,242.01,241.39,242.01,11903.0
2021-07-23 11:50:00,242.06,242.06,241.64,241.64,9861.0,242.06,242.06,241.64,241.64,9861.0
2021-07-23 11:55:00,241.66,241.83,241.63,241.68,3843.0,241.66,241.83,241.63,241.68,3843.0
2021-07-23 12:00:00,241.64,241.67,241.18,241.47,4308.0,241.64,241.67,241.18,241.47,4308.0
2021-07-23 12:05:00,241.38,241.52,241.24,241.33,4634.0,241.38,241.52,241.24,241.33,4634.0
2021-07-23 12:10:00,241.48,241.56,241.17,241.23,2744.0,241.48,241.56,241.17,241.23,2744.0
2021-07-23 12:15:00,241.24,241.55,241.23,241.55,3873.0,241.24,241.55,241.23,241.55,3873.0
2021-07-23 12:20:00,241.54,241.64,241.47,241.58,5163.0,241.54,241.64,241.47,241.58,5163.0
2021-07-23 12:25:00,241.61,241.66,241.48,241.48,2277.0,241.61,241.66,241.48,241.48,2277.0
2021-07-23 12:30:00,241.53,241.66,241.52,241.57,2932.0,241.53,241.66,241.52,241.57,2932.0
2021-07-23 12:35:00,241.6,241.71,241.5,241.67,5146.0,241.6,241.71,241.5,241.67,5146.0
2021-07-23 12:40:00,241.64,241.8,241.58,241.58,3698.0,241.64,241.8,241.58,241.58,3698.0
2021-07-23 12:45:00,241.54,241.58,241.34,241.34,1800.0,241.54,241.58,241.34,241.34,1800.0
2021-07-23 12:50:00,241.29,241.29,240.89,240.92,2776.0,241.29,241.29,240.89,240.92,2776.0
2021-07-23 12:55:00,240.9,240.99,240.79,240.86,1642.0,240.9,240.99,240.79,240.86,1642.0
2021-07-23 13:00:00,240.79,240.83,240.64,240.64,1941.0,240.79,240.83,240.64,240.64,1941.0
2021-07-23 13:05:00,240.67,240.87,240.6,240.77,941.0,240.67,240.87,240.6,240.77,941.0
2021-07-23 13:10:00,240.81,241.09,240.81,241.09,3020.0,240.81,241.09,240.81,241.09,3020.0
2021-07-23 13:15:00,241.06,241.06,240.69,240.73,2785.0,241.06,241.06,240.69,240.73,2785.0
2021-07-23 13:20:00,240.95,241.2,240.9,241.03,3766.0,240.95,241.2,240.9,241.03,3766.0
2021-07-23 13:25:00,241.13,241.15,241.09,241.09,894.0,241.13,241.15,241.09,241.09,894.0
2021-07-23 13:30:00,241.05,241.07,240.83,240.83,2533.0,241.05,241.07,240.83,240.83,2533.0
2021-07-23 13:35:00,240.84,240.98,240.82,240.96,2850.0,240.84,240.98,240.82,240.96,2850.0
2021-07-23 13:40:00,240.93,240.98,240.71,240.79,4137.0,240.93,240.98,240.71,240.79,4137.0
2021-07-23 13:45:00,240.8,240.91,240.66,240.79,7608.0,240.8,240.91,240.66,240.79,7608.0
2021-07-23 13:50:00,240.81,240.94,240.81,240.86,4341.0,240.81,240.94,240.81,240.86,4341.0
2021-07-23 13:55:00,240.86,240.86,240.6,240.65,8384.0,240.86,240.86,240.6,240.65,8384.0
2021-07-23 14:00:00,240.76,240.87,240.66,240.87,1563.0,240.76,240.87,240.66,240.87,1563.0
2021-07-23 14:05:00,240.94,241.13,240.67,241.05,44529.0,240.94,241.13,240.67,241.05,44529.0
2021-07-23 14:10:00,241.0,241.19,240.94,240.94,3706.0,241.0,241.19,240.94,240.94,3706.0
2021-07-23 14:15:00,240.87,241.0,240.83,240.93,2063.0,240.87,241.0,240.83,240.93,2063.0
2021-07-23 14:20:00,240.97,241.21,240.95,241.19,1800.0,240.97,241.21,240.95,241.19,1800.0
2021-07-23 14:25:00,241.24,241.35,241.21,241.24,3790.0,241.24,241.35,241.21,241.24,3790.0
2021-07-23 14:30:00,241.37,241.37,241.08,241.14,2141.0,241.37,241.37,241.08,241.14,2141.0
2021-07-23 14:35:00,241.11,241.16,241.01,241.13,1092.0,241.11,241.16,241.01,241.13,1092.0
2021-07-23 14:40:00,241.13,241.13,240.99,241.01,2720.0,241.13,241.13,240.99,241.01,2720.0
2021-07-23 14:45:00,241.0,241.11,240.99,241.11,1169.0,241.0,241.11,240.99,241.11,1169.0
2021-07-23 14:50:00,241.11,241.16,240.99,240.99,2321.0,241.11,241.16,240.99,240.99,2321.0
2021-07-23 14:55:00,241.0,241.23,241.0,241.23,4668.0,241.0,241.23,241.0,241.23,4668.0
2021-07-23 15:00:00,241.18,241.18,240.72,240.72,3483.0,241.18,241.18,240.72,240.72,3483.0
2021-07-23 15:05:00,240.68,240.99,240.68,240.99,16241.0,240.68,240.99,240.68,240.99,16241.0
2021-07-23 15:10:00,241.11,241.16,240.93,241.04,3901.0,241.11,241.16,240.93,241.04,3901.0
2021-07-23 15:15:00,241.1,241.16,240.96,241.13,3372.0,241.1,241.16,240.96,241.13,3372.0
2021-07-23 15:20:00,241.13,241.25,240.99,240.99,17264.0,241.13,241.25,240.99,240.99,17264.0
2021-07-23 15:25:00,240.98,241.01,240.74,240.8,3637.0,240.98,241.01,240.74,240.8,3637.0
2021-07-23 15:30:00,240.8,240.84,240.31,240.43,8829.0,240.8,240.84,240.31,240.43,8829.0
2021-07-23 15:35:00,240.47,240.72,240.43,240.72,7170.0,240.47,240.72,240.43,240.72,7170.0
2021-07-23 15:40:00,240.66,240.92,240.66,240.87,7829.0,240.66,240.92,240.66,240.87,7829.0
2021-07-23 15:45:00,240.91,240.91,240.73,240.79,9709.0,240.91,240.91,240.73,240.79,9709.0
2021-07-23 15:50:00,240.73,240.79,240.42,240.62,20109.0,240.73,240.79,240.42,240.62,20109.0
2021-07-23 15:55:00,240.61,240.68,240.23,240.5,42014.0,240.61,240.68,240.23,240.5,42014.0
2021-07-26 09:30:00,239.96,240.55,238.13,238.5,14271.0,239.96,240.55,238.13,238.5,14271.0
2021-07-26 09:35:00,238.06,239.5,237.94,238.55,8063.0,238.06,239.5,237.94,238.55,8063.0
2021-07-26 09:40:00,238.68,238.87,238.28,238.81,9662.0,238.68,238.87,238.28,238.81,9662.0
2021-07-26 09:45:00,238.93,239.49,238.61,239.48,2237.0,238.93,239.49,238.61,239.48,2237.0
2021-07-26 09:50:00,239.09,239.49,239.07,239.49,4268.0,239.09,239.49,239.07,239.49,4268.0
2021-07-26 09:55:00,239.47,239.65,239.37,239.45,5600.0,239.47,239.65,239.37,239.45,5600.0
2021-07-26 10:00:00,239.46,239.88,239.2,239.39,46549.0,239.46,239.88,239.2,239.39,46549.0
2021-07-26 10:05:00,239.63,239.76,239.44,239.68,7225.0,239.63,239.76,239.44,239.68,7225.0
2021-07-26 10:10:00,239.78,240.21,239.75,240.16,5389.0,239.78,240.21,239.75,240.16,5389.0
2021-07-26 10:15:00,239.93,240.39,239.91,240.26,6595.0,239.93,240.39,239.91,240.26,6595.0
2021-07-26 10:20:00,240.1,240.51,240.1,240.51,3865.0,240.1,240.51,240.1,240.51,3865.0
2021-07-26 10:25:00,240.45,240.45,239.63,239.82,5393.0,240.45,240.45,239.63,239.82,5393.0
2021-07-26 10:30:00,239.92,240.23,239.82,240.09,2360.0,239.92,240.23,239.82,240.09,2360.0
2021-07-26 10:35:00,240.16,240.51,240.16,240.44,2542.0,240.16,240.51,240.16,240.44,2542.0
2021-07-26 10:40:00,240.43,240.43,239.39,239.39,3387.0,240.43,240.43,239.39,239.39,3387.0
2021-07-26 10:45:00,239.39,239.49,239.01,239.14,4184.0,239.39,239.49,239.01,239.14,4184.0
2021-07-26 10:50:00,238.93,239.42,238.91,238.91,4274.0,238.93,239.42,238.91,238.91,4274.0
2021-07-26 10:55:00,239.04,239.33,238.67,238.67,5075.0,239.04,239.33,238.67,238.67,5075.0
2021-07-26 11:00:00,238.89,239.19,238.31,238.45,8953.0,238.89,239.19,238.31,238.45,8953.0
2021-07-26 11:05:00,238.47,238.77,238.4,238.63,2686.0,238.47,238.77,238.4,238.63,2686.0
2021-07-26 11:10:00,238.44,239.04,238.44,238.65,9405.0,238.44,239.04,238.44,238.65,9405.0
2021-07-26 11:15:00,238.69,238.77,238.43,238.69,4160.0,238.69,238.77,238.43,238.69,4160.0
2021-07-26 11:20:00,238.55,238.74,238.5,238.73,3788.0,238.55,238.74,238.5,238.73,3788.0
2021-07-26 11:25:00,238.6,238.68,238.45,238.58,4260.0,238.6,238.68,238.45,238.58,4260.0
2021-07-26 11:30:00,238.69,238.8,238.54,238.8,3857.0,238.69,238.8,238.54,238.8,3857.0
2021-07-26 11:35:00,238.74,239.13,238.74,238.9,3552.0,238.74,239.13,238.74,238.9,3552.0
2021-07-26 11:40:00,239.06,239.15,238.6,238.72,9314.0,239.06,239.15,238.6,238.72,9314.0
2021-07-26 11:45:00,238.9,239.14,238.86,239.14,3919.0,238.9,239.14,238.86,239.14,3919.0
2021-07-26 11:50:00,238.91,238.96,238.75,238.81,1392.0,238.91,238.96,238.75,238.81,1392.0
2021-07-26 11:55:00,238.85,239.17,238.84,239.06,2704.0,238.85,239.17,238.84,239.06,2704.0
2021-07-26 12:00:00,239.0,239.13,238.69,238.87,8754.0,239.0,239.13,238.69,238.87,8754.0
2021-07-26 12:05:00,238.87,239.14,238.87,239.06,3035.0,238.87,239.14,238.87,239.06,3035.0
2021-07-26 12:10:00,239.04,239.04,238.79,238.86,3310.0,239.04,239.04,238.79,238.86,3310.0
2021-07-26 12:15:00,238.82,238.83,238.64,238.77,3483.0,238.82,238.83,238.64,238.77,3483.0
2021-07-26 12:20:00,238.81,239.0,238.76,239.0,3056.0,238.81,239.0,238.76,239.0,3056.0
2021-07-26 12:25:00,238.93,239.27,238.87,239.17,3935.0,238.93,239.27,238.87,239.17,3935.0
2021-07-26 12:30:00,239.19,239.25,239.08,239.15,3679.0,239.19,239.25,239.08,239.15,3679.0
2021-07-26 12:35:00,239.19,239.2,238.97,239.03,3764.0,239.19,239.2,238.97,239.03,3764.0
2021-07-26 12:40:00,238.95,238.95,238.79,238.9,4226.0,238.95,238.95,238.79,238.9,4226.0
2021-07-26 12:45:00,238.81,238.89,238.55,238.83,5177.0,238.81,238.89,238.55,238.83,5177.0
2021-07-26 12:50:00,238.78,238.94,238.77,238.94,1926.0,238.78,238.94,238.77,238.94,1926.0
2021-07-26 12:55:00,239.01,239.16,238.96,239.11,6319.0,239.01,239.16,238.96,239.11,6319.0
2021-07-26 13:00:00,238.92,238.92,238.66,238.79,1600.0,238.92,238.92,238.66,238.79,1600.0
2021-07-26 13:05:00,238.74,238.77,238.6,238.67,3473.0,238.74,238.77,238.6,238.67,3473.0
2021-07-26 13:10:00,238.74,238.77,238.68,238.77,3395.0,238.74,238.77,238.68,238.77,3395.0
2021-07-26 13:15:00,238.91,238.99,238.83,238.96,5509.0,238.91,238.99,238.83,238.96,5509.0
2021-07-26 13:20:00,239.02,239.3,239.02,239.3,1200.0,239.02,239.3,239.02,239.3,1200.0
2021-07-26 13:25:00,239.25,239.69,239.25,239.63,2776.0,239.25,239.69,239.25,239.63,2776.0
2021-07-26 13:30:00,239.58,239.61,239.35,239.46,1907.0,239.58,239.61,239.35,239.46,1907.0
2021-07-26 13:35:00,239.47,239.49,239.32,239.38,1599.0,239.47,239.49,239.32,239.38,1599.0
2021-07-26 13:40:00,239.4,239.57,239.39,239.55,1434.0,239.4,239.57,239.39,239.55,1434.0
2021-07-26 13:45:00,239.53,239.59,239.33,239.33,2500.0,239.53,239.59,239.33,239.33,2500.0
2021-07-26 13:50:00,239.36,239.56,239.36,239.45,4535.0,239.36,239.56,239.36,239.45,4535.0
2021-07-26 13:55:00,239.45,239.66,239.45,239.66,1300.0,239.45,239.66,239.45,239.66,1300.0
2021-07-26 14:00:00,239.74,239.83,239.66,239.81,2257.0,239.74,239.83,239.66,239.81,2257.0
2021-07-26 14:05:00,239.74,240.0,239.72,240.0,2870.0,239.74,240.0,239.72,240.0,2870.0
2021-07-26 14:10:00,240.05,240.14,239.89,239.89,1800.0,240.05,240.14,239.89,239.89,1800.0
2021-07-26 14:15:00,239.71,239.87,239.59,239.78,4268.0,239.71,239.87,239.59,239.78,4268.0
2021-07-26 14:20:00,239.88,240.1,239.88,240.05,2497.0,239.88,240.1,239.88,240.05,2497.0
2021-07-26 14:25:00,240.02,240.29,239.83,240.12,2196.0,240.02,240.29,239.83,240.12,2196.0
2021-07-26 14:30:00,240.16,240.22,240.07,240.22,2162.0,240.16,240.22,240.07,240.22,2162.0
2021-07-26 14:35:00,240.05,240.14,239.99,240.07,1503.0,240.05,240.14,239.99,240.07,1503.0
2021-07-26 14:40:00,240.1,240.12,239.91,239.94,4954.0,240.1,240.12,239.91,239.94,4954.0
2021-07-26 14:45:00,239.88,240.0,239.87,239.9,4227.0,239.88,240.0,239.87,239.9,4227.0
2021-07-26 14:50:00,239.82,239.82,239.68,239.69,2243.0,239.82,239.82,239.68,239.69,2243.0
2021-07-26 14:55:00,239.79,240.0,239.78,239.84,4223.0,239.79,240.0,239.78,239.84,4223.0
2021-07-26 15:00:00,239.76,239.94,239.73,239.84,2786.0,239.76,239.94,239.73,239.84,2786.0
2021-07-26 15:05:00,239.79,239.89,239.64,239.71,4512.0,239.79,239.89,239.64,239.71,4512.0
2021-07-26 15:10:00,239.65,239.87,239.65,239.86,2263.0,239.65,239.87,239.65,239.86,2263.0
2021-07-26 15:15:00,239.87,239.89,239.58,239.61,3611.0,239.87,239.89,239.58,239.61,3611.0
2021-07-26 15:20:00,239.7,239.91,239.7,239.86,2687.0,239.7,239.91,239.7,239.86,2687.0
2021-07-26 15:25:00,239.87,239.95,239.75,239.91,10550.0,239.87,239.95,239.75,239.91,10550.0
2021-07-26 15:30:00,239.9,239.94,239.56,239.81,5195.0,239.9,239.94,239.56,239.81,5195.0
2021-07-26 15:35:00,239.77,239.81,239.59,239.72,5638.0,239.77,239.81,239.59,239.72,5638.0
2021-07-26 15:40:00,239.71,239.81,239.58,239.58,7161.0,239.71,239.81,239.58,239.58,7161.0
2021-07-26 15:45:00,239.57,239.7,239.27,239.28,7011.0,239.57,239.7,239.27,239.28,7011.0
2021-07-26 15:50:00,239.28,239.32,238.65,238.65,41115.0,239.28,239.32,238.65,238.65,41115.0
2021-07-26 15:55:00,238.55,238.93,238.53,238.6,69897.0,238.55,238.93,238.53,238.6,69897.0
2021-07-27 09:30:00,238.9,239.31,237.48,237.51,29181.0,238.9,239.31,237.48,237.51,29181.0
2021-07-27 09:35:00,237.52,238.3,232.34,233.48,247780.0,237.52,238.3,232.34,233.48,247780.0
2021-07-27 09:40:00,233.25,234.0,227.5,227.56,269942.0,233.25,234.0,227.5,227.56,269942.0
2021-07-27 09:45:00,227.58,229.8,227.54,228.68,185473.0,227.58,229.8,227.54,228.68,185473.0
2021-07-27 09:50:00,228.82,229.34,227.39,228.53,87002.0,228.82,229.34,227.39,228.53,87002.0
2021-07-27 09:55:00,228.67,230.19,228.39,228.97,82966.0,228.67,230.19,228.39,228.97,82966.0
2021-07-27 10:00:00,228.71,229.7,227.38,227.44,97752.0,228.71,229.7,227.38,227.44,97752.0
2021-07-27 10:05:00,227.79,227.79,225.1,225.51,45119.0,227.79,227.79,225.1,225.51,45119.0
2021-07-27 10:10:00,225.51,225.98,224.09,224.24,69353.0,225.51,225.98,224.09,224.24,69353.0
2021-07-27 10:15:00,224.37,224.38,223.7,224.07,134507.0,224.37,224.38,223.7,224.07,134507.0
2021-07-27 10:20:00,224.15,224.24,222.9,223.01,117694.0,224.15,224.24,222.9,223.01,117694.0
2021-07-27 10:25:00,223.03,223.32,222.59,223.25,101896.0,223.03,223.32,222.59,223.25,101896.0
2021-07-27 10:30:00,223.25,223.57,221.93,222.33,96474.0,223.25,223.57,221.93,222.33,96474.0
2021-07-27 10:35:00,222.48,223.18,221.78,222.66,53737.0,222.48,223.18,221.78,222.66,53737.0
2021-07-27 10:40:00,222.59,222.88,221.39,222.51,86845.0,222.59,222.88,221.39,222.51,86845.0
2021-07-27 10:45:00,222.51,222.73,221.55,221.83,54732.0,222.51,222.73,221.55,221.83,54732.0
2021-07-27 10:50:00,221.91,222.26,221.22,221.56,27913.0,221.91,222.26,221.22,221.56,27913.0
2021-07-27 10:55:00,221.65,221.98,221.3,221.36,40591.0,221.65,221.98,221.3,221.36,40591.0
2021-07-27 11:00:00,221.32,221.61,220.56,221.03,56666.0,221.32,221.61,220.56,221.03,56666.0
2021-07-27 11:05:00,221.0,222.44,220.83,222.15,38461.0,221.0,222.44,220.83,222.15,38461.0
2021-07-27 11:10:00,222.15,223.0,222.11,222.84,26511.0,222.15,223.0,222.11,222.84,26511.0
2021-07-27 11:15:00,222.99,223.0,222.14,222.66,31794.0,222.99,223.0,222.14,222.66,31794.0
2021-07-27 11:20:00,222.67,223.4,222.54,223.19,70828.0,222.67,223.4,222.54,223.19,70828.0
2021-07-27 11:25:00,223.07,223.96,222.82,223.25,120008.0,223.07,223.96,222.82,223.25,120008.0
2021-07-27 11:30:00,223.32,223.42,221.58,222.0,98305.0,223.32,223.42,221.58,222.0,98305.0
2021-07-27 11:35:00,222.0,222.14,221.39,221.95,28278.0,222.0,222.14,221.39,221.95,28278.0
2021-07-27 11:40:00,222.04,222.37,221.8,222.2,21763.0,222.04,222.37,221.8,222.2,21763.0
2021-07-27 11:45:00,222.28,222.54,222.06,222.19,23567.0,222.28,222.54,222.06,222.19,23567.0
2021-07-27 11:50:00,222.16,222.34,221.93,222.0,57578.0,222.16,222.34,221.93,222.0,57578.0
2021-07-27 11:55:00,222.01,222.09,221.81,222.06,31252.0,222.01,222.09,221.81,222.06,31252.0
2021-07-27 12:00:00,222.06,222.07,220.38,220.38,90257.0,222.06,222.07,220.38,220.38,90257.0
2021-07-27 12:05:00,220.43,221.41,220.11,221.34,43926.0,220.43,221.41,220.11,221.34,43926.0
2021-07-27 12:10:00,221.3,222.51,220.91,221.9,92887.0,221.3,222.51,220.91,221.9,92887.0
2021-07-27 12:15:00,222.18,223.32,222.12,223.26,20571.0,222.18,223.32,222.12,223.26,20571.0
2021-07-27 12:20:00,223.2,223.68,222.98,223.31,42556.0,223.2,223.68,222.98,223.31,42556.0
2021-07-27 12:25:00,223.31,223.53,223.11,223.2,15026.0,223.31,223.53,223.11,223.2,15026.0
2021-07-27 12:30:00,223.13,223.19,222.23,222.36,53700.0,223.13,223.19,222.23,222.36,53700.0
2021-07-27 12:35:00,222.26,222.67,221.95,222.67,27142.0,222.26,222.67,221.95,222.67,27142.0
2021-07-27 12:40:00,222.62,222.86,222.01,222.01,27994.0,222.62,222.86,222.01,222.01,27994.0
2021-07-27 12:45:00,221.99,222.65,221.9,222.34,28798.0,221.99,222.65,221.9,222.34,28798.0
2021-07-27 12:50:00,222.42,222.48,221.73,221.85,20518.0,222.42,222.48,221.73,221.85,20518.0
2021-07-27 12:55:00,221.85,222.45,221.67,222.24,23306.0,221.85,222.45,221.67,222.24,23306.0
2021-07-27 13:00:00,222.24,222.4,221.77,221.97,24694.0,222.24,222.4,221.77,221.97,24694.0
2021-07-27 13:05:00,221.77,221.99,221.33,221.55,36454.0,221.77,221.99,221.33,221.55,36454.0
2021-07-27 13:10:00,221.51,221.75,221.19,221.2,19602.0,221.51,221.75,221.19,221.2,19602.0
2021-07-27 13:15:00,221.12,221.3,220.15,220.15,31739.0,221.12,221.3,220.15,220.15,31739.0
2021-07-27 13:20:00,220.31,220.79,220.01,220.53,90328.0,220.31,220.79,220.01,220.53,90328.0
2021-07-27 13:25:00,220.47,227.55,220.46,226.29,452790.0,220.47,227.55,220.46,226.29,452790.0
2021-07-27 13:30:00,226.04,227.47,225.58,226.83,194926.0,226.04,227.47,225.58,226.83,194926.0
2021-07-27 13:35:00,226.85,227.63,226.27,226.81,137028.0,226.85,227.63,226.27,226.81,137028.0
2021-07-27 13:40:00,226.81,226.82,225.0,225.26,108388.0,226.81,226.82,225.0,225.26,108388.0
2021-07-27 13:45:00,225.12,225.65,223.83,225.13,99525.0,225.12,225.65,223.83,225.13,99525.0
2021-07-27 13:50:00,225.12,225.29,224.58,225.01,72028.0,225.12,225.29,224.58,225.01,72028.0
2021-07-27 13:55:00,225.0,225.31,224.63,224.76,18810.0,225.0,225.31,224.63,224.76,18810.0
2021-07-27 14:00:00,224.84,225.24,224.52,224.7,43640.0,224.84,225.24,224.52,224.7,43640.0
2021-07-27 14:05:00,224.66,225.28,224.65,225.25,47000.0,224.66,225.28,224.65,225.25,47000.0
2021-07-27 14:10:00,225.25,225.25,224.75,224.86,26176.0,225.25,225.25,224.75,224.86,26176.0
2021-07-27 14:15:00,224.81,225.0,224.15,224.41,125291.0,224.81,225.0,224.15,224.41,125291.0
2021-07-27 14:20:00,224.48,225.61,224.48,225.53,160014.0,224.48,225.61,224.48,225.53,160014.0
2021-07-27 14:25:00,225.53,226.31,225.16,226.27,98919.0,225.53,226.31,225.16,226.27,98919.0
2021-07-27 14:30:00,226.12,227.33,226.01,227.06,167479.0,226.12,227.33,226.01,227.06,167479.0
2021-07-27 14:35:00,227.0,228.0,226.94,227.49,92980.0,227.0,228.0,226.94,227.49,92980.0
2021-07-27 14:40:00,227.45,227.77,226.8,227.41,99580.0,227.45,227.77,226.8,227.41,99580.0
2021-07-27 14:45:00,227.21,227.71,227.21,227.49,10273.0,227.21,227.71,227.21,227.49,10273.0
2021-07-27 14:50:00,227.5,228.08,227.3,228.08,40801.0,227.5,228.08,227.3,228.08,40801.0
2021-07-27 14:55:00,228.0,228.75,228.0,228.5,33705.0,228.0,228.75,228.0,228.5,33705.0
2021-07-27 15:00:00,228.49,228.56,228.12,228.56,20138.0,228.49,228.56,228.12,228.56,20138.0
2021-07-27 15:05:00,228.51,229.3,228.49,229.21,23669.0,228.51,229.3,228.49,229.21,23669.0
2021-07-27 15:10:00,229.24,229.33,227.9,228.01,47763.0,229.24,229.33,227.9,228.01,47763.0
2021-07-27 15:15:00,228.02,228.65,227.97,228.08,38626.0,228.02,228.65,227.97,228.08,38626.0
2021-07-27 15:20:00,228.15,228.42,228.1,228.2,11749.0,228.15,228.42,228.1,228.2,11749.0
2021-07-27 15:25:00,228.19,228.55,227.89,228.05,38939.0,228.19,228.55,227.89,228.05,38939.0
2021-07-27 15:30:00,227.91,229.17,227.65,229.0,40431.0,227.91,229.17,227.65,229.0,40431.0
2021-07-27 15:35:00,229.05,229.12,228.44,228.63,31825.0,229.05,229.12,228.44,228.63,31825.0
2021-07-27 15:40:00,228.56,229.06,228.4,228.89,19154.0,228.56,229.06,228.4,228.89,19154.0
2021-07-27 15:45:00,228.81,229.99,228.81,229.65,77891.0,228.81,229.99,228.81,229.65,77891.0
2021-07-27 15:50:00,229.81,230.92,229.69,230.63,114748.0,229.81,230.92,229.69,230.63,114748.0
2021-07-27 15:55:00,230.88,230.88,230.0,230.8,213803.0,230.88,230.88,230.0,230.8,213803.0
2021-07-28 09:30:00,232.0,234.79,231.26,234.38,142494.0,232.0,234.79,231.26,234.38,142494.0
2021-07-28 09:35:00,234.72,235.5,232.46,232.58,69611.0,234.72,235.5,232.46,232.58,69611.0
2021-07-28 09:40:00,232.82,233.48,231.58,232.11,21031.0,232.82,233.48,231.58,232.11,21031.0
2021-07-28 09:45:00,232.22,232.4,231.3,231.45,10665.0,232.22,232.4,231.3,231.45,10665.0
2021-07-28 09:50:00,231.59,233.26,231.5,232.01,18040.0,231.59,233.26,231.5,232.01,18040.0
2021-07-28 09:55:00,231.97,233.0,231.96,232.54,7981.0,231.97,233.0,231.96,232.54,7981.0
2021-07-28 10:00:00,232.54,233.07,232.12,232.62,7824.0,232.54,233.07,232.12,232.62,7824.0
2021-07-28 10:05:00,232.62,233.86,232.62,233.72,7505.0,232.62,233.86,232.62,233.72,7505.0
2021-07-28 10:10:00,233.63,233.99,233.3,233.55,15264.0,233.63,233.99,233.3,233.55,15264.0
2021-07-28 10:15:00,233.56,234.94,233.47,234.75,14461.0,233.56,234.94,233.47,234.75,14461.0
2021-07-28 10:20:00,234.76,235.0,234.36,234.94,6164.0,234.76,235.0,234.36,234.94,6164.0
2021-07-28 10:25:00,234.93,235.03,234.56,234.82,15101.0,234.93,235.03,234.56,234.82,15101.0
2021-07-28 10:30:00,234.72,235.04,234.65,234.9,5170.0,234.72,235.04,234.65,234.9,5170.0
2021-07-28 10:35:00,234.98,235.14,234.26,234.65,5428.0,234.98,235.14,234.26,234.65,5428.0
2021-07-28 10:40:00,234.41,234.82,233.98,234.37,159252.0,234.41,234.82,233.98,234.37,159252.0
2021-07-28 10:45:00,234.36,235.3,234.23,235.11,6389.0,234.36,235.3,234.23,235.11,6389.0
2021-07-28 10:50:00,235.1,235.54,234.87,235.47,6963.0,235.1,235.54,234.87,235.47,6963.0
2021-07-28 10:55:00,235.34,235.35,234.62,234.93,5033.0,235.34,235.35,234.62,234.93,5033.0
2021-07-28 11:00:00,234.98,235.35,234.91,235.25,5969.0,234.98,235.35,234.91,235.25,5969.0
2021-07-28 11:05:00,235.24,235.47,235.1,235.13,5193.0,235.24,235.47,235.1,235.13,5193.0
2021-07-28 11:10:00,235.27,235.45,235.13,235.13,5225.0,235.27,235.45,235.13,235.13,5225.0
2021-07-28 11:15:00,235.2,235.46,235.15,235.29,4700.0,235.2,235.46,235.15,235.29,4700.0
2021-07-28 11:20:00,235.19,235.22,234.44,234.44,4338.0,235.19,235.22,234.44,234.44,4338.0
2021-07-28 11:25:00,234.42,234.78,234.4,234.74,4249.0,234.42,234.78,234.4,234.74,4249.0
2021-07-28 11:30:00,234.53,234.66,234.15,234.66,3976.0,234.53,234.66,234.15,234.66,3976.0
2021-07-28 11:35:00,234.63,234.63,234.02,234.34,4411.0,234.63,234.63,234.02,234.34,4411.0
2021-07-28 11:40:00,234.33,234.33,233.92,234.04,3463.0,234.33,234.33,233.92,234.04,3463.0
2021-07-28 11:45:00,234.1,234.37,233.51,233.82,13264.0,234.1,234.37,233.51,233.82,13264.0
2021-07-28 11:50:00,233.82,233.87,233.51,233.54,4334.0,233.82,233.87,233.51,233.54,4334.0
2021-07-28 11:55:00,233.5,234.03,233.5,233.78,6166.0,233.5,234.03,233.5,233.78,6166.0
2021-07-28 12:00:00,233.71,234.01,233.64,233.7,3419.0,233.71,234.01,233.64,233.7,3419.0
2021-07-28 12:05:00,233.63,233.88,233.63,233.66,2118.0,233.63,233.88,233.63,233.66,2118.0
2021-07-28 12:10:00,233.72,233.86,233.45,233.64,4634.0,233.72,233.86,233.45,233.64,4634.0
2021-07-28 12:15:00,233.52,233.67,233.21,233.39,7392.0,233.52,233.67,233.21,233.39,7392.0
2021-07-28 12:20:00,233.19,233.29,232.81,232.99,12389.0,233.19,233.29,232.81,232.99,12389.0
2021-07-28 12:25:00,233.06,233.17,232.79,232.79,9360.0,233.06,233.17,232.79,232.79,9360.0
2021-07-28 12:30:00,232.79,233.17,232.66,233.17,6585.0,232.79,233.17,232.66,233.17,6585.0
2021-07-28 12:35:00,233.1,233.32,232.95,233.08,12825.0,233.1,233.32,232.95,233.08,12825.0
2021-07-28 12:40:00,233.08,233.41,233.08,233.13,13600.0,233.08,233.41,233.08,233.13,13600.0
2021-07-28 12:45:00,233.04,233.24,232.92,232.96,3970.0,233.04,233.24,232.92,232.96,3970.0
2021-07-28 12:50:00,232.86,232.95,232.44,232.6,6028.0,232.86,232.95,232.44,232.6,6028.0
2021-07-28 12:55:00,232.77,232.92,232.63,232.87,3488.0,232.77,232.92,232.63,232.87,3488.0
2021-07-28 13:00:00,232.9,233.17,232.84,232.86,4306.0,232.9,233.17,232.84,232.86,4306.0
2021-07-28 13:05:00,232.9,233.05,232.57,232.62,8364.0,232.9,233.05,232.57,232.62,8364.0
2021-07-28 13:10:00,232.68,233.17,232.68,233.05,11152.0,232.68,233.17,232.68,233.05,11152.0
2021-07-28 13:15:00,232.95,232.95,232.36,232.59,4947.0,232.95,232.95,232.36,232.59,4947.0
2021-07-28 13:20:00,232.49,232.77,232.36,232.46,14124.0,232.49,232.77,232.36,232.46,14124.0
2021-07-28 13:25:00,232.54,233.13,232.54,233.09,4821.0,232.54,233.13,232.54,233.09,4821.0
2021-07-28 13:30:00,233.11,233.16,232.84,232.84,6164.0,233.11,233.16,232.84,232.84,6164.0
2021-07-28 13:35:00,232.86,232.91,232.52,232.8,4549.0,232.86,232.91,232.52,232.8,4549.0
2021-07-28 13:40:00,232.66,233.04,232.65,232.82,4805.0,232.66,233.04,232.65,232.82,4805.0
2021-07-28 13:45:00,232.82,232.83,232.62,232.7,3279.0,232.82,232.83,232.62,232.7,3279.0
2021-07-28 13:50:00,232.77,232.79,232.45,232.52,4650.0,232.77,232.79,232.45,232.52,4650.0
2021-07-28 13:55:00,232.53,232.69,232.44,232.68,4819.0,232.53,232.69,232.44,232.68,4819.0
2021-07-28 14:00:00,232.77,233.33,232.02,233.25,10775.0,232.77,233.33,232.02,233.25,10775.0
2021-07-28 14:05:00,233.11,233.15,232.84,232.96,6518.0,233.11,233.15,232.84,232.96,6518.0
2021-07-28 14:10:00,232.84,233.55,232.84,233.48,5637.0,232.84,233.55,232.84,233.48,5637.0
2021-07-28 14:15:00,233.53,233.64,233.36,233.36,4707.0,233.53,233.64,233.36,233.36,4707.0
2021-07-28 14:20:00,233.36,233.48,233.17,233.4,7057.0,233.36,233.48,233.17,233.4,7057.0
2021-07-28 14:25:00,233.41,233.58,233.27,233.28,3800.0,233.41,233.58,233.27,233.28,3800.0
2021-07-28 14:30:00,233.28,233.51,233.12,233.51,5073.0,233.28,233.51,233.12,233.51,5073.0
2021-07-28 14:35:00,233.38,233.38,232.91,233.32,4060.0,233.38,233.38,232.91,233.32,4060.0
2021-07-28 14:40:00,233.42,233.9,233.32,233.68,8970.0,233.42,233.9,233.32,233.68,8970.0
2021-07-28 14:45:00,233.74,234.25,233.68,234.25,5239.0,233.74,234.25,233.68,234.25,5239.0
2021-07-28 14:50:00,234.17,234.34,233.74,233.74,4558.0,234.17,234.34,233.74,233.74,4558.0
2021-07-28 14:55:00,233.86,233.98,233.75,233.86,4231.0,233.86,233.98,233.75,233.86,4231.0
2021-07-28 15:00:00,234.13,234.22,233.69,233.89,7745.0,234.13,234.22,233.69,233.89,7745.0
2021-07-28 15:05:00,233.84,234.1,233.79,234.1,3011.0,233.84,234.1,233.79,234.1,3011.0
2021-07-28 15:10:00,234.04,234.41,233.98,234.38,7722.0,234.04,234.41,233.98,234.38,7722.0
2021-07-28 15:15:00,234.32,234.61,234.19,234.53,6410.0,234.32,234.61,234.19,234.53,6410.0
2021-07-28 15:20:00,234.45,234.45,234.17,234.28,5035.0,234.45,234.45,234.17,234.28,5035.0
2021-07-28 15:25:00,234.29,234.48,234.25,234.41,5046.0,234.29,234.48,234.25,234.41,5046.0
2021-07-28 15:30:00,234.54,234.88,234.38,234.88,9459.0,234.54,234.88,234.38,234.88,9459.0
2021-07-28 15:35:00,234.84,234.88,234.63,234.75,16536.0,234.84,234.88,234.63,234.75,16536.0
2021-07-28 15:40:00,234.68,234.8,234.46,234.66,25489.0,234.68,234.8,234.46,234.66,25489.0
2021-07-28 15:45:00,234.67,234.67,234.2,234.33,14183.0,234.67,234.67,234.2,234.33,14183.0
2021-07-28 15:50:00,234.39,234.39,234.11,234.22,22712.0,234.39,234.39,234.11,234.22,22712.0
2021-07-28 15:55:00,234.18,234.45,234.09,234.23,59671.0,234.18,234.45,234.09,234.23,59671.0
2021-07-29 09:30:00,234.86,235.51,234.24,235.0,21958.0,234.86,235.51,234.24,235.0,21958.0
2021-07-29 09:35:00,235.24,235.58,234.86,235.11,5716.0,235.24,235.58,234.86,235.11,5716.0
2021-07-29 09:40:00,235.34,235.9,235.3,235.43,3125.0,235.34,235.9,235.3,235.43,3125.0
2021-07-29 09:45:00,235.53,235.85,235.17,235.33,4039.0,235.53,235.85,235.17,235.33,4039.0
2021-07-29 09:50:00,235.54,236.4,235.54,236.12,7648.0,235.54,236.4,235.54,236.12,7648.0
2021-07-29 09:55:00,236.45,236.53,236.17,236.34,1931.0,236.45,236.53,236.17,236.34,1931.0
2021-07-29 10:00:00,236.55,236.68,235.53,235.53,9625.0,236.55,236.68,235.53,235.53,9625.0
2021-07-29 10:05:00,235.52,235.64,234.68,234.69,3259.0,235.52,235.64,234.68,234.69,3259.0
2021-07-29 10:10:00,234.9,235.61,234.72,235.5,8389.0,234.9,235.61,234.72,235.5,8389.0
2021-07-29 10:15:00,235.5,235.9,235.38,235.82,9398.0,235.5,235.9,235.38,235.82,9398.0
2021-07-29 10:20:00,235.82,236.37,235.31,235.48,31075.0,235.82,236.37,235.31,235.48,31075.0
2021-07-29 10:25:00,235.56,236.4,235.55,236.39,33545.0,235.56,236.4,235.55,236.39,33545.0
2021-07-29 10:30:00,236.37,236.49,236.02,236.06,3392.0,236.37,236.49,236.02,236.06,3392.0
2021-07-29 10:35:00,236.1,236.28,235.93,235.98,3794.0,236.1,236.28,235.93,235.98,3794.0
2021-07-29 10:40:00,235.98,236.73,235.98,236.22,35660.0,235.98,236.73,235.98,236.22,35660.0
2021-07-29 10:45:00,236.26,236.28,235.2,235.54,6033.0,236.26,236.28,235.2,235.54,6033.0
2021-07-29 10:50:00,235.65,236.23,235.65,236.15,7537.0,235.65,236.23,235.65,236.15,7537.0
2021-07-29 10:55:00,236.15,236.15,235.8,236.06,5720.0,236.15,236.15,235.8,236.06,5720.0
2021-07-29 11:00:00,235.95,236.1,235.94,236.03,5111.0,235.95,236.1,235.94,236.03,5111.0
2021-07-29 11:05:00,236.06,236.28,235.93,236.28,4584.0,236.06,236.28,235.93,236.28,4584.0
2021-07-29 11:10:00,236.27,236.38,235.96,235.96,9146.0,236.27,236.38,235.96,235.96,9146.0
2021-07-29 11:15:00,235.99,236.43,235.94,236.25,7362.0,235.99,236.43,235.94,236.25,7362.0
2021-07-29 11:20:00,236.28,236.88,236.2,236.8,8150.0,236.28,236.88,236.2,236.8,8150.0
2021-07-29 11:25:00,236.8,237.0,236.52,237.0,18614.0,236.8,237.0,236.52,237.0,18614.0
2021-07-29 11:30:00,236.96,236.96,236.38,236.8,9279.0,236.96,236.96,236.38,236.8,9279.0
2021-07-29 11:35:00,236.71,236.81,236.5,236.65,6753.0,236.71,236.81,236.5,236.65,6753.0
2021-07-29 11:40:00,236.65,236.66,236.47,236.56,3390.0,236.65,236.66,236.47,236.56,3390.0
2021-07-29 11:45:00,236.54,237.07,236.52,237.07,5379.0,236.54,237.07,236.52,237.07,5379.0
2021-07-29 11:50:00,237.06,237.18,236.55,236.67,4524.0,237.06,237.18,236.55,236.67,4524.0
2021-07-29 11:55:00,236.76,236.76,236.47,236.62,5059.0,236.76,236.76,236.47,236.62,5059.0
2021-07-29 12:00:00,236.62,236.7,235.97,236.4,30460.0,236.62,236.7,235.97,236.4,30460.0
2021-07-29 12:05:00,236.46,236.7,236.46,236.63,21299.0,236.46,236.7,236.46,236.63,21299.0
2021-07-29 12:10:00,236.7,237.18,236.7,237.04,7440.0,236.7,237.18,236.7,237.04,7440.0
2021-07-29 12:15:00,237.04,237.44,236.96,237.26,10180.0,237.04,237.44,236.96,237.26,10180.0
2021-07-29 12:20:00,237.17,237.17,236.75,236.94,5589.0,237.17,237.17,236.75,236.94,5589.0
2021-07-29 12:25:00,236.97,236.98,236.59,236.72,5833.0,236.97,236.98,236.59,236.72,5833.0
2021-07-29 12:30:00,236.75,236.76,236.24,236.34,3131.0,236.75,236.76,236.24,236.34,3131.0
2021-07-29 12:35:00,236.34,236.49,236.29,236.42,2140.0,236.34,236.49,236.29,236.42,2140.0
2021-07-29 12:40:00,236.33,236.39,236.19,236.25,3737.0,236.33,236.39,236.19,236.25,3737.0
2021-07-29 12:45:00,236.23,236.27,235.97,236.14,2885.0,236.23,236.27,235.97,236.14,2885.0
2021-07-29 12:50:00,236.2,236.35,236.09,236.09,4031.0,236.2,236.35,236.09,236.09,4031.0
2021-07-29 12:55:00,236.15,236.32,235.96,236.31,4065.0,236.15,236.32,235.96,236.31,4065.0
2021-07-29 13:00:00,236.28,236.71,236.27,236.64,7567.0,236.28,236.71,236.27,236.64,7567.0
2021-07-29 13:05:00,236.56,236.76,236.54,236.68,8952.0,236.56,236.76,236.54,236.68,8952.0
2021-07-29 13:10:00,236.59,236.64,236.44,236.44,3600.0,236.59,236.64,236.44,236.44,3600.0
2021-07-29 13:15:00,236.44,236.44,236.23,236.25,3438.0,236.44,236.44,236.23,236.25,3438.0
2021-07-29 13:20:00,236.17,236.42,236.17,236.35,5133.0,236.17,236.42,236.17,236.35,5133.0
2021-07-29 13:25:00,236.35,236.5,236.27,236.46,2957.0,236.35,236.5,236.27,236.46,2957.0
2021-07-29 13:30:00,236.47,236.64,236.41,236.47,7483.0,236.47,236.64,236.41,236.47,7483.0
2021-07-29 13:35:00,236.54,236.54,236.23,236.23,3792.0,236.54,236.54,236.23,236.23,3792.0
2021-07-29 13:40:00,236.03,236.03,235.85,235.97,3181.0,236.03,236.03,235.85,235.97,3181.0
2021-07-29 13:45:00,235.91,236.07,235.87,236.03,2933.0,235.91,236.07,235.87,236.03,2933.0
2021-07-29 13:50:00,236.09,236.14,235.71,235.84,5159.0,236.09,236.14,235.71,235.84,5159.0
2021-07-29 13:55:00,235.78,235.97,235.53,235.93,7280.0,235.78,235.97,235.53,235.93,7280.0
2021-07-29 14:00:00,235.98,236.31,235.88,236.31,8746.0,235.98,236.31,235.88,236.31,8746.0
2021-07-29 14:05:00,236.27,236.27,235.79,235.79,5997.0,236.27,236.27,235.79,235.79,5997.0
2021-07-29 14:10:00,235.73,235.87,235.59,235.64,4790.0,235.73,235.87,235.59,235.64,4790.0
2021-07-29 14:15:00,235.74,235.78,235.41,235.45,7503.0,235.74,235.78,235.41,235.45,7503.0
2021-07-29 14:20:00,235.31,235.49,235.24,235.48,5477.0,235.31,235.49,235.24,235.48,5477.0
2021-07-29 14:25:00,235.38,235.46,234.98,235.25,79412.0,235.38,235.46,234.98,235.25,79412.0
2021-07-29 14:30:00,235.26,235.55,235.25,235.34,3148.0,235.26,235.55,235.25,235.34,3148.0
2021-07-29 14:35:00,235.38,235.38,234.87,234.97,3703.0,235.38,235.38,234.87,234.97,3703.0
2021-07-29 14:40:00,234.89,235.03,234.86,234.92,1800.0,234.89,235.03,234.86,234.92,1800.0
2021-07-29 14:45:00,234.94,235.14,234.81,234.81,2650.0,234.94,235.14,234.81,234.81,2650.0
2021-07-29 14:50:00,234.87,235.0,234.62,234.73,4813.0,234.87,235.0,234.62,234.73,4813.0
2021-07-29 14:55:00,234.7,234.79,234.66,234.72,3000.0,234.7,234.79,234.66,234.72,3000.0
2021-07-29 15:00:00,234.78,234.9,234.74,234.86,3073.0,234.78,234.9,234.74,234.86,3073.0
2021-07-29 15:05:00,234.79,235.05,234.75,235.05,27823.0,234.79,235.05,234.75,235.05,27823.0
2021-07-29 15:10:00,235.05,235.31,235.05,235.16,2849.0,235.05,235.31,235.05,235.16,2849.0
2021-07-29 15:15:00,235.28,235.34,234.93,234.98,3375.0,235.28,235.34,234.93,234.98,3375.0
2021-07-29 15:20:00,234.8,234.84,234.67,234.76,9214.0,234.8,234.84,234.67,234.76,9214.0
2021-07-29 15:25:00,234.75,234.95,234.75,234.8,8480.0,234.75,234.95,234.75,234.8,8480.0
2021-07-29 15:30:00,234.84,235.11,234.81,235.02,8332.0,234.84,235.11,234.81,235.02,8332.0
2021-07-29 15:35:00,235.09,235.29,234.96,235.07,9098.0,235.09,235.29,234.96,235.07,9098.0
2021-07-29 15:40:00,235.08,235.19,234.94,235.14,6234.0,235.08,235.19,234.94,235.14,6234.0
2021-07-29 15:45:00,235.16,235.3,235.07,235.14,11018.0,235.16,235.3,235.07,235.14,11018.0
2021-07-29 15:50:00,235.16,235.4,235.14,235.29,18902.0,235.16,235.4,235.14,235.29,18902.0
2021-07-29 15:55:00,235.29,235.31,235.04,235.25,45636.0,235.29,235.31,235.04,235.25,45636.0
2021-07-30 09:30:00,233.33,234.27,233.01,233.9,14754.0,233.33,234.27,233.01,233.9,14754.0
2021-07-30 09:35:00,234.12,234.36,233.75,233.76,1516.0,234.12,234.36,233.75,233.76,1516.0
2021-07-30 09:40:00,234.11,234.3,233.46,233.5,6947.0,234.11,234.3,233.46,233.5,6947.0
2021-07-30 09:45:00,233.75,234.23,233.46,234.23,4311.0,233.75,234.23,233.46,234.23,4311.0
2021-07-30 09:50:00,234.23,235.0,234.23,234.91,2855.0,234.23,235.0,234.23,234.91,2855.0
2021-07-30 09:55:00,234.71,234.81,234.1,234.72,8201.0,234.71,234.81,234.1,234.72,8201.0
2021-07-30 10:00:00,234.97,235.19,234.82,234.99,5947.0,234.97,235.19,234.82,234.99,5947.0
2021-07-30 10:05:00,235.1,235.36,234.87,235.26,4718.0,235.1,235.36,234.87,235.26,4718.0
2021-07-30 10:10:00,235.01,235.13,234.48,234.89,3496.0,235.01,235.13,234.48,234.89,3496.0
2021-07-30 10:15:00,234.96,235.28,234.59,234.59,3253.0,234.96,235.28,234.59,234.59,3253.0
2021-07-30 10:20:00,234.78,235.15,234.73,234.92,6403.0,234.78,235.15,234.73,234.92,6403.0
2021-07-30 10:25:00,234.92,235.28,234.8,234.92,3799.0,234.92,235.28,234.8,234.92,3799.0
2021-07-30 10:30:00,235.02,235.02,234.34,234.41,3951.0,235.02,235.02,234.34,234.41,3951.0
2021-07-30 10:35:00,234.37,234.63,233.97,233.97,3459.0,234.37,234.63,233.97,233.97,3459.0
2021-07-30 10:40:00,234.0,234.8,234.0,234.59,7364.0,234.0,234.8,234.0,234.59,7364.0
2021-07-30 10:45:00,234.78,235.24,234.76,235.1,5961.0,234.78,235.24,234.76,235.1,5961.0
2021-07-30 10:50:00,235.01,235.12,234.73,234.76,4022.0,235.01,235.12,234.73,234.76,4022.0
2021-07-30 10:55:00,234.62,234.77,234.39,234.39,6040.0,234.62,234.77,234.39,234.39,6040.0
2021-07-30 11:00:00,234.26,234.27,233.67,234.04,4271.0,234.26,234.27,233.67,234.04,4271.0
2021-07-30 11:05:00,233.89,234.14,233.88,234.03,2506.0,233.89,234.14,233.88,234.03,2506.0
2021-07-30 11:10:00,234.1,234.1,233.57,233.88,4927.0,234.1,234.1,233.57,233.88,4927.0
2021-07-30 11:15:00,233.52,233.85,233.51,233.54,1317.0,233.52,233.85,233.51,233.54,1317.0
2021-07-30 11:20:00,233.27,233.86,233.26,233.85,4749.0,233.27,233.86,233.26,233.85,4749.0
2021-07-30 11:25:00,233.59,234.03,233.55,233.9,2502.0,233.59,234.03,233.55,233.9,2502.0
2021-07-30 11:30:00,234.01,234.2,233.88,234.15,2716.0,234.01,234.2,233.88,234.15,2716.0
2021-07-30 11:35:00,234.16,234.38,233.76,233.77,3775.0,234.16,234.38,233.76,233.77,3775.0
2021-07-30 11:40:00,233.95,234.32,233.95,234.17,2268.0,233.95,234.32,233.95,234.17,2268.0
2021-07-30 11:45:00,234.17,234.28,234.05,234.05,1912.0,234.17,234.28,234.05,234.05,1912.0
2021-07-30 11:50:00,233.99,234.07,233.86,233.97,4076.0,233.99,234.07,233.86,233.97,4076.0
2021-07-30 11:55:00,234.1,234.25,233.93,234.07,3957.0,234.1,234.25,233.93,234.07,3957.0
2021-07-30 12:00:00,234.06,234.49,234.06,234.38,2186.0,234.06,234.49,234.06,234.38,2186.0
2021-07-30 12:05:00,234.26,234.32,234.08,234.08,2428.0,234.26,234.32,234.08,234.08,2428.0
2021-07-30 12:10:00,234.21,234.22,234.02,234.07,1906.0,234.21,234.22,234.02,234.07,1906.0
2021-07-30 12:15:00,234.08,234.88,233.97,234.77,67177.0,234.08,234.88,233.97,234.77,67177.0
2021-07-30 12:20:00,234.78,234.84,234.4,234.55,3422.0,234.78,234.84,234.4,234.55,3422.0
2021-07-30 12:25:00,234.5,234.66,234.5,234.63,2728.0,234.5,234.66,234.5,234.63,2728.0
2021-07-30 12:30:00,234.6,234.95,234.6,234.95,4786.0,234.6,234.95,234.6,234.95,4786.0
2021-07-30 12:35:00,234.95,234.95,234.57,234.65,1704.0,234.95,234.95,234.57,234.65,1704.0
2021-07-30 12:40:00,234.58,234.58,234.27,234.51,2197.0,234.58,234.58,234.27,234.51,2197.0
2021-07-30 12:45:00,234.5,234.75,234.46,234.75,3178.0,234.5,234.75,234.46,234.75,3178.0
2021-07-30 12:50:00,234.67,234.69,234.55,234.66,2200.0,234.67,234.69,234.55,234.66,2200.0
2021-07-30 12:55:00,234.61,234.76,234.52,234.76,2934.0,234.61,234.76,234.52,234.76,2934.0
2021-07-30 13:00:00,234.76,234.76,234.41,234.42,1393.0,234.76,234.76,234.41,234.42,1393.0
2021-07-30 13:05:00,234.47,234.64,234.47,234.64,1479.0,234.47,234.64,234.47,234.64,1479.0
2021-07-30 13:10:00,234.58,234.9,234.56,234.75,5256.0,234.58,234.9,234.56,234.75,5256.0
2021-07-30 13:15:00,234.75,234.79,234.54,234.63,3588.0,234.75,234.79,234.54,234.63,3588.0
2021-07-30 13:20:00,234.72,234.72,234.42,234.57,2162.0,234.72,234.72,234.42,234.57,2162.0
2021-07-30 13:25:00,234.66,235.04,234.66,235.0,16568.0,234.66,235.04,234.66,235.0,16568.0
2021-07-30 13:30:00,234.9,234.96,234.8,234.96,754.0,234.9,234.96,234.8,234.96,754.0
2021-07-30 13:35:00,234.91,235.03,234.91,234.98,2046.0,234.91,235.03,234.91,234.98,2046.0
2021-07-30 13:40:00,234.94,234.97,234.76,234.87,5113.0,234.94,234.97,234.76,234.87,5113.0
2021-07-30 13:45:00,234.78,234.78,234.35,234.37,5782.0,234.78,234.78,234.35,234.37,5782.0
2021-07-30 13:50:00,234.42,234.71,234.41,234.67,5332.0,234.42,234.71,234.41,234.67,5332.0
2021-07-30 13:55:00,234.66,235.12,234.65,234.99,2626.0,234.66,235.12,234.65,234.99,2626.0
2021-07-30 14:00:00,235.05,235.05,234.6,234.6,2647.0,235.05,235.05,234.6,234.6,2647.0
2021-07-30 14:05:00,234.66,234.81,234.55,234.81,3316.0,234.66,234.81,234.55,234.81,3316.0
2021-07-30 14:10:00,234.79,234.9,234.7,234.83,2658.0,234.79,234.9,234.7,234.83,2658.0
2021-07-30 14:15:00,234.76,234.84,234.39,234.72,6507.0,234.76,234.84,234.39,234.72,6507.0
2021-07-30 14:20:00,234.71,234.81,234.66,234.66,2900.0,234.71,234.81,234.66,234.66,2900.0
2021-07-30 14:25:00,234.74,234.89,234.69,234.89,2939.0,234.74,234.89,234.69,234.89,2939.0
2021-07-30 14:30:00,234.81,234.93,234.5,234.62,2320.0,234.81,234.93,234.5,234.62,2320.0
2021-07-30 14:35:00,234.49,234.63,234.31,234.37,1911.0,234.49,234.63,234.31,234.37,1911.0
2021-07-30 14:40:00,234.32,234.55,234.26,234.39,2756.0,234.32,234.55,234.26,234.39,2756.0
2021-07-30 14:45:00,234.3,234.46,234.27,234.4,1899.0,234.3,234.46,234.27,234.4,1899.0
2021-07-30 14:50:00,234.3,234.49,234.28,234.49,3806.0,234.3,234.49,234.28,234.49,3806.0
2021-07-30 14:55:00,234.54,234.54,234.24,234.24,2333.0,234.54,234.54,234.24,234.24,2333.0
2021-07-30 15:00:00,234.28,234.59,234.28,234.57,2644.0,234.28,234.59,234.28,234.57,2644.0
2021-07-30 15:05:00,234.64,234.81,234.63,234.7,2294.0,234.64,234.81,234.63,234.7,2294.0
2021-07-30 15:10:00,234.77,234.79,234.54,234.54,4551.0,234.77,234.79,234.54,234.54,4551.0
2021-07-30 15:15:00,234.53,234.73,234.37,234.69,5740.0,234.53,234.73,234.37,234.69,5740.0
2021-07-30 15:20:00,234.78,234.91,234.73,234.79,5444.0,234.78,234.91,234.73,234.79,5444.0
2021-07-30 15:25:00,234.79,234.88,234.7,234.73,7085.0,234.79,234.88,234.7,234.73,7085.0
2021-07-30 15:30:00,234.75,234.99,234.68,234.92,8605.0,234.75,234.99,234.68,234.92,8605.0
2021-07-30 15:35:00,234.88,234.88,234.46,234.51,7812.0,234.88,234.88,234.46,234.51,7812.0
2021-07-30 15:40:00,234.47,234.48,234.14,234.33,18852.0,234.47,234.48,234.14,234.33,18852.0
2021-07-30 15:45:00,234.31,234.53,234.25,234.33,21579.0,234.31,234.53,234.25,234.33,21579.0
2021-07-30 15:50:00,234.32,234.44,234.04,234.04,30115.0,234.32,234.44,234.04,234.04,30115.0
2021-07-30 15:55:00,234.04,234.51,233.82,234.4,66005.0,234.04,234.51,233.82,234.4,66005.0
2021-08-02 09:30:00,235.1,236.05,234.77,235.08,30252.0,235.1,236.05,234.77,235.08,30252.0
2021-08-02 09:35:00,234.57,234.57,233.59,234.36,2705.0,234.57,234.57,233.59,234.36,2705.0
2021-08-02 09:40:00,234.15,234.49,233.11,234.1,11989.0,234.15,234.49,233.11,234.1,11989.0
2021-08-02 09:45:00,234.1,234.15,232.42,232.91,8251.0,234.1,234.15,232.42,232.91,8251.0
2021-08-02 09:50:00,232.64,233.46,232.42,233.46,14921.0,232.64,233.46,232.42,233.46,14921.0
2021-08-02 09:55:00,233.19,233.42,233.02,233.02,4010.0,233.19,233.42,233.02,233.02,4010.0
2021-08-02 10:00:00,233.02,233.51,232.92,233.13,9427.0,233.02,233.51,232.92,233.13,9427.0
2021-08-02 10:05:00,233.12,233.12,232.6,233.04,4037.0,233.12,233.12,232.6,233.04,4037.0
2021-08-02 10:10:00,233.69,234.12,233.65,234.12,2352.0,233.69,234.12,233.65,234.12,2352.0
2021-08-02 10:15:00,233.83,233.88,233.56,233.56,1600.0,233.83,233.88,233.56,233.56,1600.0
2021-08-02 10:20:00,233.56,233.87,233.56,233.59,1287.0,233.56,233.87,233.56,233.59,1287.0
2021-08-02 10:25:00,233.66,234.14,233.66,233.73,3659.0,233.66,234.14,233.66,233.73,3659.0
2021-08-02 10:30:00,233.91,233.97,233.5,233.51,4709.0,233.91,233.97,233.5,233.51,4709.0
2021-08-02 10:35:00,233.5,234.27,233.49,234.27,3289.0,233.5,234.27,233.49,234.27,3289.0
2021-08-02 10:40:00,234.21,234.38,233.91,233.99,2975.0,234.21,234.38,233.91,233.99,2975.0
2021-08-02 10:45:00,234.12,234.66,234.03,234.66,2124.0,234.12,234.66,234.03,234.66,2124.0
2021-08-02 10:50:00,234.52,234.8,234.52,234.8,1100.0,234.52,234.8,234.52,234.8,1100.0
2021-08-02 10:55:00,235.0,235.0,234.67,234.98,1310.0,235.0,235.0,234.67,234.98,1310.0
2021-08-02 11:00:00,234.91,234.91,234.64,234.9,3609.0,234.91,234.91,234.64,234.9,3609.0
2021-08-02 11:05:00,234.98,235.41,234.78,235.41,3275.0,234.98,235.41,234.78,235.41,3275.0
2021-08-02 11:10:00,235.18,235.44,235.18,235.37,2730.0,235.18,235.44,235.18,235.37,2730.0
2021-08-02 11:15:00,235.51,235.75,235.31,235.56,4784.0,235.51,235.75,235.31,235.56,4784.0
2021-08-02 11:20:00,235.77,235.77,235.52,235.52,1376.0,235.77,235.77,235.52,235.52,1376.0
2021-08-02 11:25:00,235.38,235.44,234.87,235.29,5432.0,235.38,235.44,234.87,235.29,5432.0
2021-08-02 11:30:00,235.41,235.51,235.25,235.28,9464.0,235.41,235.51,235.25,235.28,9464.0
2021-08-02 11:35:00,235.35,235.8,235.35,235.8,2661.0,235.35,235.8,235.35,235.8,2661.0
2021-08-02 11:40:00,235.88,236.1,235.84,236.02,1955.0,235.88,236.1,235.84,236.02,1955.0
2021-08-02 11:45:00,235.97,236.0,235.94,236.0,778.0,235.97,236.0,235.94,236.0,778.0
2021-08-02 11:50:00,236.05,236.05,235.92,235.92,1040.0,236.05,236.05,235.92,235.92,1040.0
2021-08-02 11:55:00,236.12,236.12,235.82,235.82,2035.0,236.12,236.12,235.82,235.82,2035.0
2021-08-02 12:00:00,235.69,235.69,235.26,235.52,30010.0,235.69,235.69,235.26,235.52,30010.0
2021-08-02 12:05:00,235.52,235.53,235.04,235.04,5039.0,235.52,235.53,235.04,235.04,5039.0
2021-08-02 12:10:00,234.95,235.07,234.87,235.02,2355.0,234.95,235.07,234.87,235.02,2355.0
2021-08-02 12:15:00,235.24,235.48,235.24,235.48,3142.0,235.24,235.48,235.24,235.48,3142.0
2021-08-02 12:20:00,235.47,235.7,235.12,235.7,2366.0,235.47,235.7,235.12,235.7,2366.0
2021-08-02 12:25:00,235.46,235.6,235.37,235.46,5025.0,235.46,235.6,235.37,235.46,5025.0
2021-08-02 12:30:00,235.44,235.61,235.4,235.45,849.0,235.44,235.61,235.4,235.45,849.0
2021-08-02 12:35:00,235.63,235.82,235.63,235.82,1515.0,235.63,235.82,235.63,235.82,1515.0
2021-08-02 12:40:00,235.84,235.84,235.66,235.8,1317.0,235.84,235.84,235.66,235.8,1317.0
2021-08-02 12:45:00,235.7,235.86,235.63,235.78,2014.0,235.7,235.86,235.63,235.78,2014.0
2021-08-02 12:50:00,235.71,236.14,235.66,236.09,7420.0,235.71,236.14,235.66,236.09,7420.0
2021-08-02 12:55:00,236.01,236.01,235.79,235.97,691.0,236.01,236.01,235.79,235.97,691.0
2021-08-02 13:00:00,235.82,236.06,235.82,236.05,1470.0,235.82,236.06,235.82,236.05,1470.0
2021-08-02 13:05:00,235.95,235.98,235.8,235.8,1102.0,235.95,235.98,235.8,235.8,1102.0
2021-08-02 13:10:00,235.94,236.19,235.94,236.12,1694.0,235.94,236.19,235.94,236.12,1694.0
2021-08-02 13:15:00,236.08,236.28,236.05,236.11,9400.0,236.08,236.28,236.05,236.11,9400.0
2021-08-02 13:20:00,236.21,236.32,236.21,236.25,1348.0,236.21,236.32,236.21,236.25,1348.0
2021-08-02 13:25:00,236.24,236.28,236.08,236.08,3233.0,236.24,236.28,236.08,236.08,3233.0
2021-08-02 13:30:00,236.03,236.09,235.89,235.89,1510.0,236.03,236.09,235.89,235.89,1510.0
2021-08-02 13:35:00,235.89,235.96,235.63,235.63,2251.0,235.89,235.96,235.63,235.63,2251.0
2021-08-02 13:40:00,235.77,235.83,235.66,235.66,1754.0,235.77,235.83,235.66,235.66,1754.0
2021-08-02 13:45:00,235.58,235.59,235.3,235.45,3207.0,235.58,235.59,235.3,235.45,3207.0
2021-08-02 13:50:00,235.39,235.46,235.32,235.46,2049.0,235.39,235.46,235.32,235.46,2049.0
2021-08-02 13:55:00,235.34,235.41,235.34,235.38,500.0,235.34,235.41,235.34,235.38,500.0
2021-08-02 14:00:00,235.29,235.34,235.18,235.19,2408.0,235.29,235.34,235.18,235.19,2408.0
2021-08-02 14:05:00,235.08,235.19,234.92,234.98,1705.0,235.08,235.19,234.92,234.98,1705.0
2021-08-02 14:10:00,234.91,235.01,234.73,234.81,2617.0,234.91,235.01,234.73,234.81,2617.0
2021-08-02 14:15:00,234.72,234.84,234.71,234.78,2148.0,234.72,234.84,234.71,234.78,2148.0
2021-08-02 14:20:00,234.7,234.84,234.53,234.63,2864.0,234.7,234.84,234.53,234.63,2864.0
2021-08-02 14:25:00,234.51,234.58,234.42,234.58,2188.0,234.51,234.58,234.42,234.58,2188.0
2021-08-02 14:30:00,234.55,234.98,234.47,234.82,3052.0,234.55,234.98,234.47,234.82,3052.0
2021-08-02 14:35:00,234.88,235.03,234.7,234.74,1699.0,234.88,235.03,234.7,234.74,1699.0
2021-08-02 14:40:00,234.74,234.79,234.52,234.69,5177.0,234.74,234.79,234.52,234.69,5177.0
2021-08-02 14:45:00,234.62,234.63,234.42,234.42,2541.0,234.62,234.63,234.42,234.42,2541.0
2021-08-02 14:50:00,234.35,234.42,234.33,234.39,1466.0,234.35,234.42,234.33,234.39,1466.0
2021-08-02 14:55:00,234.37,234.42,234.17,234.34,2157.0,234.37,234.42,234.17,234.34,2157.0
2021-08-02 15:00:00,234.28,234.49,234.27,234.49,2400.0,234.28,234.49,234.27,234.49,2400.0
2021-08-02 15:05:00,234.51,234.51,234.26,234.36,3610.0,234.51,234.51,234.26,234.36,3610.0
2021-08-02 15:10:00,234.29,234.29,233.91,233.92,4641.0,234.29,234.29,233.91,233.92,4641.0
2021-08-02 15:15:00,233.98,233.99,233.59,233.68,11430.0,233.98,233.99,233.59,233.68,11430.0
2021-08-02 15:20:00,233.55,233.63,233.36,233.37,2065.0,233.55,233.63,233.36,233.37,2065.0
2021-08-02 15:25:00,233.37,233.4,233.21,233.24,3133.0,233.37,233.4,233.21,233.24,3133.0
2021-08-02 15:30:00,233.22,233.45,233.22,233.41,4041.0,233.22,233.45,233.22,233.41,4041.0
2021-08-02 15:35:00,233.43,233.77,233.32,233.44,11312.0,233.43,233.77,233.32,233.44,11312.0
2021-08-02 15:40:00,233.4,233.7,233.31,233.51,7968.0,233.4,233.7,233.31,233.51,7968.0
2021-08-02 15:45:00,233.47,233.7,233.47,233.59,12982.0,233.47,233.7,233.47,233.59,12982.0
2021-08-02 15:50:00,233.64,233.73,233.35,233.53,15187.0,233.64,233.73,233.35,233.53,15187.0
2021-08-02 15:55:00,233.47,233.87,233.46,233.72,28220.0,233.47,233.87,233.46,233.72,28220.0
2021-08-03 09:30:00,238.26,238.27,235.57,237.0,62665.0,238.26,238.27,235.57,237.0,62665.0
2021-08-03 09:35:00,237.1,237.83,236.47,236.89,331882.0,237.1,237.83,236.47,236.89,331882.0
2021-08-03 09:40:00,237.26,238.31,236.75,237.55,80773.0,237.26,238.31,236.75,237.55,80773.0
2021-08-03 09:45:00,237.56,238.31,237.55,237.85,31753.0,237.56,238.31,237.55,237.85,31753.0
2021-08-03 09:50:00,237.84,237.84,236.92,236.92,16273.0,237.84,237.84,236.92,236.92,16273.0
2021-08-03 09:55:00,236.75,236.75,235.38,235.51,26432.0,236.75,236.75,235.38,235.51,26432.0
2021-08-03 10:00:00,235.52,235.9,234.83,235.07,20012.0,235.52,235.9,234.83,235.07,20012.0
2021-08-03 10:05:00,235.0,235.18,233.87,233.93,55354.0,235.0,235.18,233.87,233.93,55354.0
2021-08-03 10:10:00,234.01,234.31,233.79,234.15,171563.0,234.01,234.31,233.79,234.15,171563.0
2021-08-03 10:15:00,234.05,234.15,233.37,233.43,62748.0,234.05,234.15,233.37,233.43,62748.0
2021-08-03 10:20:00,233.58,234.86,233.58,234.42,160046.0,233.58,234.86,233.58,234.42,160046.0
2021-08-03 10:25:00,234.42,234.42,233.55,234.15,60108.0,234.42,234.42,233.55,234.15,60108.0
2021-08-03 10:30:00,234.28,234.39,232.77,232.77,55419.0,234.28,234.39,232.77,232.77,55419.0
2021-08-03 10:35:00,232.99,233.29,232.41,233.17,60048.0,232.99,233.29,232.41,233.17,60048.0
2021-08-03 10:40:00,233.23,233.88,233.23,233.25,4553.0,233.23,233.88,233.23,233.25,4553.0
2021-08-03 10:45:00,232.99,233.1,232.04,233.02,25342.0,232.99,233.1,232.04,233.02,25342.0
2021-08-03 10:50:00,233.14,233.41,232.82,233.02,8433.0,233.14,233.41,232.82,233.02,8433.0
2021-08-03 10:55:00,232.93,233.03,232.75,232.85,5151.0,232.93,233.03,232.75,232.85,5151.0
2021-08-03 11:00:00,232.78,233.02,232.51,232.93,8178.0,232.78,233.02,232.51,232.93,8178.0
2021-08-03 11:05:00,232.8,233.01,232.38,232.56,5791.0,232.8,233.01,232.38,232.56,5791.0
2021-08-03 11:10:00,232.59,232.81,232.1,232.28,4751.0,232.59,232.81,232.1,232.28,4751.0
2021-08-03 11:15:00,232.34,232.55,231.89,231.97,30732.0,232.34,232.55,231.89,231.97,30732.0
2021-08-03 11:20:00,231.81,231.84,231.52,231.65,13873.0,231.81,231.84,231.52,231.65,13873.0
2021-08-03 11:25:00,231.52,231.96,231.35,231.74,5327.0,231.52,231.96,231.35,231.74,5327.0
2021-08-03 11:30:00,231.86,232.07,231.71,231.88,11743.0,231.86,232.07,231.71,231.88,11743.0
2021-08-03 11:35:00,232.04,232.2,231.89,232.2,5561.0,232.04,232.2,231.89,232.2,5561.0
2021-08-03 11:40:00,232.0,232.87,232.0,232.87,9226.0,232.0,232.87,232.0,232.87,9226.0
2021-08-03 11:45:00,232.88,233.92,232.79,233.74,13270.0,232.88,233.92,232.79,233.74,13270.0
2021-08-03 11:50:00,233.85,233.95,233.44,233.44,9426.0,233.85,233.95,233.44,233.44,9426.0
2021-08-03 11:55:00,233.53,234.08,233.53,233.98,5487.0,233.53,234.08,233.53,233.98,5487.0
2021-08-03 12:00:00,234.16,234.24,233.49,233.5,7688.0,234.16,234.24,233.49,233.5,7688.0
2021-08-03 12:05:00,233.56,233.56,233.3,233.43,2541.0,233.56,233.56,233.3,233.43,2541.0
2021-08-03 12:10:00,233.31,233.55,233.27,233.47,3947.0,233.31,233.55,233.27,233.47,3947.0
2021-08-03 12:15:00,233.61,233.83,233.37,233.45,2566.0,233.61,233.83,233.37,233.45,2566.0
2021-08-03 12:20:00,233.5,233.54,233.42,233.46,3410.0,233.5,233.54,233.42,233.46,3410.0
2021-08-03 12:25:00,233.51,233.66,233.44,233.65,4229.0,233.51,233.66,233.44,233.65,4229.0
2021-08-03 12:30:00,233.61,233.94,233.59,233.84,3855.0,233.61,233.94,233.59,233.84,3855.0
2021-08-03 12:35:00,233.84,234.03,233.78,233.97,5446.0,233.84,234.03,233.78,233.97,5446.0
2021-08-03 12:40:00,234.08,234.18,234.0,234.08,7550.0,234.08,234.18,234.0,234.08,7550.0
2021-08-03 12:45:00,234.0,234.54,233.94,234.49,9936.0,234.0,234.54,233.94,234.49,9936.0
2021-08-03 12:50:00,234.49,234.83,234.44,234.78,6635.0,234.49,234.83,234.44,234.78,6635.0
2021-08-03 12:55:00,234.78,235.36,234.78,235.34,11081.0,234.78,235.36,234.78,235.34,11081.0
2021-08-03 13:00:00,235.25,235.38,234.93,234.97,3105.0,235.25,235.38,234.93,234.97,3105.0
2021-08-03 13:05:00,234.93,234.97,234.84,234.84,3571.0,234.93,234.97,234.84,234.84,3571.0
2021-08-03 13:10:00,234.82,234.82,234.55,234.56,5283.0,234.82,234.82,234.55,234.56,5283.0
2021-08-03 13:15:00,234.6,234.61,234.42,234.44,4861.0,234.6,234.61,234.42,234.44,4861.0
2021-08-03 13:20:00,234.28,234.3,233.9,234.03,2595.0,234.28,234.3,233.9,234.03,2595.0
2021-08-03 13:25:00,234.0,234.15,233.97,234.12,4200.0,234.0,234.15,233.97,234.12,4200.0
2021-08-03 13:30:00,234.2,234.77,234.2,234.72,7352.0,234.2,234.77,234.2,234.72,7352.0
2021-08-03 13:35:00,234.73,234.84,234.58,234.84,5880.0,234.73,234.84,234.58,234.84,5880.0
2021-08-03 13:40:00,234.75,235.0,234.74,234.99,6676.0,234.75,235.0,234.74,234.99,6676.0
2021-08-03 13:45:00,234.93,235.09,234.9,235.05,6338.0,234.93,235.09,234.9,235.05,6338.0
2021-08-03 13:50:00,235.03,235.03,234.75,234.95,4435.0,235.03,235.03,234.75,234.95,4435.0
2021-08-03 13:55:00,234.95,234.96,234.7,234.74,4955.0,234.95,234.96,234.7,234.74,4955.0
2021-08-03 14:00:00,234.74,234.79,234.38,234.53,9266.0,234.74,234.79,234.38,234.53,9266.0
2021-08-03 14:05:00,234.37,234.53,234.22,234.28,2020.0,234.37,234.53,234.22,234.28,2020.0
2021-08-03 14:10:00,234.28,234.52,234.28,234.52,1800.0,234.28,234.52,234.28,234.52,1800.0
2021-08-03 14:15:00,234.41,234.45,234.18,234.31,2365.0,234.41,234.45,234.18,234.31,2365.0
2021-08-03 14:20:00,234.32,234.4,234.21,234.35,5817.0,234.32,234.4,234.21,234.35,5817.0
2021-08-03 14:25:00,234.43,234.51,234.27,234.35,3624.0,234.43,234.51,234.27,234.35,3624.0
2021-08-03 14:30:00,234.29,234.5,234.27,234.47,5334.0,234.29,234.5,234.27,234.47,5334.0
2021-08-03 14:35:00,234.55,234.7,234.45,234.7,4944.0,234.55,234.7,234.45,234.7,4944.0
2021-08-03 14:40:00,234.7,234.8,234.55,234.8,4349.0,234.7,234.8,234.55,234.8,4349.0
2021-08-03 14:45:00,234.8,234.9,234.46,234.58,5497.0,234.8,234.9,234.46,234.58,5497.0
2021-08-03 14:50:00,234.62,234.68,234.45,234.49,5826.0,234.62,234.68,234.45,234.49,5826.0
2021-08-03 14:55:00,234.49,234.65,234.49,234.59,6752.0,234.49,234.65,234.49,234.59,6752.0
2021-08-03 15:00:00,234.65,234.71,234.5,234.65,7350.0,234.65,234.71,234.5,234.65,7350.0
2021-08-03 15:05:00,234.65,234.85,234.61,234.67,4600.0,234.65,234.85,234.61,234.67,4600.0
2021-08-03 15:10:00,234.67,234.75,234.5,234.75,11162.0,234.67,234.75,234.5,234.75,11162.0
2021-08-03 15:15:00,234.74,234.94,234.72,234.86,6790.0,234.74,234.94,234.72,234.86,6790.0
2021-08-03 15:20:00,234.9,235.15,234.89,235.15,3227.0,234.9,235.15,234.89,235.15,3227.0
2021-08-03 15:25:00,235.18,235.42,235.15,235.42,5958.0,235.18,235.42,235.15,235.42,5958.0
2021-08-03 15:30:00,235.35,235.48,235.3,235.37,6998.0,235.35,235.48,235.3,235.37,6998.0
2021-08-03 15:35:00,235.36,235.38,235.13,235.15,6022.0,235.36,235.38,235.13,235.15,6022.0
2021-08-03 15:40:00,235.13,235.24,234.98,235.07,10515.0,235.13,235.24,234.98,235.07,10515.0
2021-08-03 15:45:00,235.11,235.21,234.68,234.81,11957.0,235.11,235.21,234.68,234.81,11957.0
2021-08-03 15:50:00,234.83,235.29,234.66,235.09,27339.0,234.83,235.29,234.66,235.09,27339.0
2021-08-03 15:55:00,235.02,235.5,235.0,235.36,66611.0,235.02,235.5,235.0,235.36,66611.0
2021-08-04 09:30:00,235.61,235.79,234.44,234.44,23733.0,235.61,235.79,234.44,234.44,23733.0
2021-08-04 09:35:00,233.99,235.37,233.99,234.61,6840.0,233.99,235.37,233.99,234.61,6840.0
2021-08-04 09:40:00,234.77,235.52,234.6,234.74,13804.0,234.77,235.52,234.6,234.74,13804.0
2021-08-04 09:45:00,234.92,235.17,234.36,234.37,5514.0,234.92,235.17,234.36,234.37,5514.0
2021-08-04 09:50:00,234.35,234.51,234.04,234.15,1414.0,234.35,234.51,234.04,234.15,1414.0
2021-08-04 09:55:00,234.35,235.35,234.33,235.0,4670.0,234.35,235.35,234.33,235.0,4670.0
2021-08-04 10:00:00,235.0,235.11,234.18,234.32,5711.0,235.0,235.11,234.18,234.32,5711.0
2021-08-04 10:05:00,234.15,234.81,233.99,234.81,5334.0,234.15,234.81,233.99,234.81,5334.0
2021-08-04 10:10:00,234.85,234.85,234.11,234.42,4041.0,234.85,234.85,234.11,234.42,4041.0
2021-08-04 10:15:00,234.57,234.8,234.19,234.75,45499.0,234.57,234.8,234.19,234.75,45499.0
2021-08-04 10:20:00,234.74,234.8,233.54,233.95,14603.0,234.74,234.8,233.54,233.95,14603.0
2021-08-04 10:25:00,233.95,234.47,233.61,233.9,4446.0,233.95,234.47,233.61,233.9,4446.0
2021-08-04 10:30:00,233.91,233.91,233.05,233.52,3946.0,233.91,233.91,233.05,233.52,3946.0
2021-08-04 10:35:00,233.54,233.68,232.93,232.93,2932.0,233.54,233.68,232.93,232.93,2932.0
2021-08-04 10:40:00,233.05,233.64,233.05,233.26,2874.0,233.05,233.64,233.05,233.26,2874.0
2021-08-04 10:45:00,233.27,233.6,233.09,233.45,3694.0,233.27,233.6,233.09,233.45,3694.0
2021-08-04 10:50:00,233.35,233.56,232.9,233.04,3285.0,233.35,233.56,232.9,233.04,3285.0
2021-08-04 10:55:00,232.93,233.15,232.89,233.15,2532.0,232.93,233.15,232.89,233.15,2532.0
2021-08-04 11:00:00,233.01,233.54,232.9,232.95,8591.0,233.01,233.54,232.9,232.95,8591.0
2021-08-04 11:05:00,233.12,233.68,232.99,233.68,5278.0,233.12,233.68,232.99,233.68,5278.0
2021-08-04 11:10:00,233.57,233.75,233.37,233.41,2857.0,233.57,233.75,233.37,233.41,2857.0
2021-08-04 11:15:00,233.09,233.22,232.85,233.22,6643.0,233.09,233.22,232.85,233.22,6643.0
2021-08-04 11:20:00,233.16,233.19,232.83,233.08,2283.0,233.16,233.19,232.83,233.08,2283.0
2021-08-04 11:25:00,233.09,233.16,232.79,233.06,2489.0,233.09,233.16,232.79,233.06,2489.0
2021-08-04 11:30:00,233.05,233.2,232.94,233.16,3798.0,233.05,233.2,232.94,233.16,3798.0
2021-08-04 11:35:00,233.1,233.1,232.05,232.06,5719.0,233.1,233.1,232.05,232.06,5719.0
2021-08-04 11:40:00,232.09,232.26,231.75,231.75,4045.0,232.09,232.26,231.75,231.75,4045.0
2021-08-04 11:45:00,231.88,232.54,231.87,232.54,2587.0,231.88,232.54,231.87,232.54,2587.0
2021-08-04 11:50:00,232.26,232.59,232.15,232.24,3657.0,232.26,232.59,232.15,232.24,3657.0
2021-08-04 11:55:00,232.37,232.54,232.37,232.54,880.0,232.37,232.54,232.37,232.54,880.0
2021-08-04 12:00:00,232.54,232.61,232.44,232.45,3638.0,232.54,232.61,232.44,232.45,3638.0
2021-08-04 12:05:00,232.45,232.67,232.25,232.67,2519.0,232.45,232.67,232.25,232.67,2519.0
2021-08-04 12:10:00,232.63,232.89,232.56,232.56,4569.0,232.63,232.89,232.56,232.56,4569.0
2021-08-04 12:15:00,232.58,232.88,232.56,232.67,5200.0,232.58,232.88,232.56,232.67,5200.0
2021-08-04 12:20:00,232.69,232.83,232.56,232.66,10198.0,232.69,232.83,232.56,232.66,10198.0
2021-08-04 12:25:00,232.64,232.75,232.54,232.62,5997.0,232.64,232.75,232.54,232.62,5997.0
2021-08-04 12:30:00,232.71,233.07,232.67,233.07,2600.0,232.71,233.07,232.67,233.07,2600.0
2021-08-04 12:35:00,232.88,233.02,232.79,232.89,2766.0,232.88,233.02,232.79,232.89,2766.0
2021-08-04 12:40:00,232.89,232.9,232.24,232.33,5400.0,232.89,232.9,232.24,232.33,5400.0
2021-08-04 12:45:00,232.33,232.59,232.25,232.32,7692.0,232.33,232.59,232.25,232.32,7692.0
2021-08-04 12:50:00,232.45,232.48,232.02,232.02,7405.0,232.45,232.48,232.02,232.02,7405.0
2021-08-04 12:55:00,232.02,232.24,231.91,232.24,5239.0,232.02,232.24,231.91,232.24,5239.0
2021-08-04 13:00:00,232.37,232.62,232.37,232.49,6308.0,232.37,232.62,232.37,232.49,6308.0
2021-08-04 13:05:00,232.4,232.82,232.35,232.82,2682.0,232.4,232.82,232.35,232.82,2682.0
2021-08-04 13:10:00,232.8,232.86,232.67,232.74,2587.0,232.8,232.86,232.67,232.74,2587.0
2021-08-04 13:15:00,232.65,233.22,232.64,233.14,4892.0,232.65,233.22,232.64,233.14,4892.0
2021-08-04 13:20:00,233.28,233.41,233.1,233.14,4192.0,233.28,233.41,233.1,233.14,4192.0
2021-08-04 13:25:00,233.13,233.14,232.93,232.94,2762.0,233.13,233.14,232.93,232.94,2762.0
2021-08-04 13:30:00,232.99,233.11,232.98,233.11,2100.0,232.99,233.11,232.98,233.11,2100.0
2021-08-04 13:35:00,233.09,233.09,232.8,232.9,6010.0,233.09,233.09,232.8,232.9,6010.0
2021-08-04 13:40:00,232.86,232.87,232.56,232.65,5055.0,232.86,232.87,232.56,232.65,5055.0
2021-08-04 13:45:00,232.61,232.67,232.49,232.57,4817.0,232.61,232.67,232.49,232.57,4817.0
2021-08-04 13:50:00,232.55,232.55,232.08,232.18,14551.0,232.55,232.55,232.08,232.18,14551.0
2021-08-04 13:55:00,232.14,232.15,231.94,232.03,7183.0,232.14,232.15,231.94,232.03,7183.0
2021-08-04 14:00:00,232.07,232.1,231.9,232.0,6219.0,232.07,232.1,231.9,232.0,6219.0
2021-08-04 14:05:00,232.07,232.35,232.0,232.2,4531.0,232.07,232.35,232.0,232.2,4531.0
2021-08-04 14:10:00,232.2,232.77,232.19,232.77,4971.0,232.2,232.77,232.19,232.77,4971.0
2021-08-04 14:15:00,232.8,232.8,232.55,232.56,6542.0,232.8,232.8,232.55,232.56,6542.0
2021-08-04 14:20:00,232.54,233.3,232.54,233.21,4620.0,232.54,233.3,232.54,233.21,4620.0
2021-08-04 14:25:00,233.2,233.34,233.2,233.34,3477.0,233.2,233.34,233.2,233.34,3477.0
2021-08-04 14:30:00,233.26,233.26,232.9,233.17,5954.0,233.26,233.26,232.9,233.17,5954.0
2021-08-04 14:35:00,233.24,233.5,233.09,233.09,10875.0,233.24,233.5,233.09,233.09,10875.0
2021-08-04 14:40:00,233.17,233.36,233.13,233.31,5301.0,233.17,233.36,233.13,233.31,5301.0
2021-08-04 14:45:00,233.36,233.37,232.89,233.07,5757.0,233.36,233.37,232.89,233.07,5757.0
2021-08-04 14:50:00,233.07,233.11,232.81,232.89,5939.0,233.07,233.11,232.81,232.89,5939.0
2021-08-04 14:55:00,232.83,232.84,232.66,232.74,4414.0,232.83,232.84,232.66,232.74,4414.0
2021-08-04 15:00:00,232.75,232.75,232.6,232.66,5331.0,232.75,232.75,232.6,232.66,5331.0
2021-08-04 15:05:00,232.72,232.81,232.62,232.65,5900.0,232.72,232.81,232.62,232.65,5900.0
2021-08-04 15:10:00,232.65,232.94,232.65,232.94,7160.0,232.65,232.94,232.65,232.94,7160.0
2021-08-04 15:15:00,232.9,232.93,232.71,232.82,9393.0,232.9,232.93,232.71,232.82,9393.0
2021-08-04 15:20:00,232.81,232.87,232.67,232.69,3112.0,232.81,232.87,232.67,232.69,3112.0
2021-08-04 15:25:00,232.72,232.97,232.67,232.74,9430.0,232.72,232.97,232.67,232.74,9430.0
2021-08-04 15:30:00,232.73,232.73,232.58,232.66,8793.0,232.73,232.73,232.58,232.66,8793.0
2021-08-04 15:35:00,232.64,232.64,232.29,232.45,15512.0,232.64,232.64,232.29,232.45,15512.0
2021-08-04 15:40:00,232.44,232.71,232.42,232.63,15169.0,232.44,232.71,232.42,232.63,15169.0
2021-08-04 15:45:00,232.63,232.63,232.32,232.44,16390.0,232.63,232.63,232.32,232.44,16390.0
2021-08-04 15:50:00,232.44,232.59,232.32,232.59,25402.0,232.44,232.59,232.32,232.59,25402.0
2021-08-04 15:55:00,232.5,232.5,232.04,232.3,54607.0,232.5,232.5,232.04,232.3,54607.0
2021-08-05 09:30:00,231.78,232.5,230.32,232.5,11261.0,231.78,232.5,230.32,232.5,11261.0
2021-08-05 09:35:00,231.73,232.68,231.73,232.45,5377.0,231.73,232.68,231.73,232.45,5377.0
2021-08-05 09:40:00,232.22,233.33,232.09,233.11,6158.0,232.22,233.33,232.09,233.11,6158.0
2021-08-05 09:45:00,233.0,233.98,232.86,233.04,8868.0,233.0,233.98,232.86,233.04,8868.0
2021-08-05 09:50:00,233.04,233.7,233.03,233.5,13816.0,233.04,233.7,233.03,233.5,13816.0
2021-08-05 09:55:00,233.44,233.59,233.28,233.46,7107.0,233.44,233.59,233.28,233.46,7107.0
2021-08-05 10:00:00,233.36,233.48,232.99,233.09,13350.0,233.36,233.48,232.99,233.09,13350.0
2021-08-05 10:05:00,232.99,233.32,232.77,233.32,13085.0,232.99,233.32,232.77,233.32,13085.0
2021-08-05 10:10:00,233.2,233.2,232.51,232.81,4997.0,233.2,233.2,232.51,232.81,4997.0
2021-08-05 10:15:00,232.81,233.13,232.78,233.0,6116.0,232.81,233.13,232.78,233.0,6116.0
2021-08-05 10:20:00,233.03,233.09,232.75,232.96,5844.0,233.03,233.09,232.75,232.96,5844.0
2021-08-05 10:25:00,232.85,233.12,232.64,233.12,7082.0,232.85,233.12,232.64,233.12,7082.0
2021-08-05 10:30:00,233.07,233.25,232.85,233.02,14132.0,233.07,233.25,232.85,233.02,14132.0
2021-08-05 10:35:00,232.95,233.12,232.88,233.06,3796.0,232.95,233.12,232.88,233.06,3796.0
2021-08-05 10:40:00,233.1,233.27,232.93,233.23,11108.0,233.1,233.27,232.93,233.23,11108.0
2021-08-05 10:45:00,233.49,233.65,233.36,233.45,11251.0,233.49,233.65,233.36,233.45,11251.0
2021-08-05 10:50:00,233.41,233.78,233.33,233.69,9684.0,233.41,233.78,233.33,233.69,9684.0
2021-08-05 10:55:00,233.6,233.67,233.45,233.67,10483.0,233.6,233.67,233.45,233.67,10483.0
2021-08-05 11:00:00,233.67,234.15,233.66,234.15,11394.0,233.67,234.15,233.66,234.15,11394.0
2021-08-05 11:05:00,234.09,234.41,234.0,234.35,5815.0,234.09,234.41,234.0,234.35,5815.0
2021-08-05 11:10:00,234.4,234.41,234.02,234.07,9741.0,234.4,234.41,234.02,234.07,9741.0
2021-08-05 11:15:00,234.07,234.3,234.05,234.25,6304.0,234.07,234.3,234.05,234.25,6304.0
2021-08-05 11:20:00,234.26,234.6,234.25,234.55,13896.0,234.26,234.6,234.25,234.55,13896.0
2021-08-05 11:25:00,234.48,234.53,234.14,234.23,15141.0,234.48,234.53,234.14,234.23,15141.0
2021-08-05 11:30:00,234.26,234.47,234.26,234.38,8778.0,234.26,234.47,234.26,234.38,8778.0
2021-08-05 11:35:00,234.31,234.36,234.15,234.27,9024.0,234.31,234.36,234.15,234.27,9024.0
2021-08-05 11:40:00,234.25,234.7,234.16,234.7,8400.0,234.25,234.7,234.16,234.7,8400.0
2021-08-05 11:45:00,234.7,234.86,234.68,234.74,7557.0,234.7,234.86,234.68,234.74,7557.0
2021-08-05 11:50:00,234.74,234.77,234.39,234.64,11664.0,234.74,234.77,234.39,234.64,11664.0
2021-08-05 11:55:00,234.64,234.76,234.52,234.68,9377.0,234.64,234.76,234.52,234.68,9377.0
2021-08-05 12:00:00,234.74,234.74,234.42,234.51,12793.0,234.74,234.74,234.42,234.51,12793.0
2021-08-05 12:05:00,234.51,234.72,234.45,234.58,21914.0,234.51,234.72,234.45,234.58,21914.0
2021-08-05 12:10:00,234.62,234.65,234.11,234.29,86278.0,234.62,234.65,234.11,234.29,86278.0
2021-08-05 12:15:00,234.24,234.24,233.94,234.04,41029.0,234.24,234.24,233.94,234.04,41029.0
2021-08-05 12:20:00,234.08,234.9,234.03,234.9,12827.0,234.08,234.9,234.03,234.9,12827.0
2021-08-05 12:25:00,234.91,235.64,234.89,235.64,12045.0,234.91,235.64,234.89,235.64,12045.0
2021-08-05 12:30:00,235.59,235.86,235.43,235.86,5159.0,235.59,235.86,235.43,235.86,5159.0
2021-08-05 12:35:00,235.85,236.22,235.77,236.05,7101.0,235.85,236.22,235.77,236.05,7101.0
2021-08-05 12:40:00,236.03,236.09,235.82,235.86,6523.0,236.03,236.09,235.82,235.86,6523.0
2021-08-05 12:45:00,235.84,235.84,235.42,235.45,6246.0,235.84,235.84,235.42,235.45,6246.0
2021-08-05 12:50:00,235.48,235.48,234.77,234.94,16371.0,235.48,235.48,234.77,234.94,16371.0
2021-08-05 12:55:00,234.88,235.17,234.87,235.02,41762.0,234.88,235.17,234.87,235.02,41762.0
2021-08-05 13:00:00,235.0,235.17,234.88,235.03,155594.0,235.0,235.17,234.88,235.03,155594.0
2021-08-05 13:05:00,235.02,235.71,234.94,235.65,21836.0,235.02,235.71,234.94,235.65,21836.0
2021-08-05 13:10:00,235.58,236.08,235.43,236.08,212402.0,235.58,236.08,235.43,236.08,212402.0
2021-08-05 13:15:00,236.08,236.42,235.91,236.42,4900.0,236.08,236.42,235.91,236.42,4900.0
2021-08-05 13:20:00,236.47,236.73,236.43,236.55,6854.0,236.47,236.73,236.43,236.55,6854.0
2021-08-05 13:25:00,236.57,236.8,236.52,236.78,3715.0,236.57,236.8,236.52,236.78,3715.0
2021-08-05 13:30:00,236.78,236.93,236.69,236.86,4988.0,236.78,236.93,236.69,236.86,4988.0
2021-08-05 13:35:00,236.92,236.96,236.37,236.39,11820.0,236.92,236.96,236.37,236.39,11820.0
2021-08-05 13:40:00,236.38,236.55,235.99,236.2,69442.0,236.38,236.55,235.99,236.2,69442.0
2021-08-05 13:45:00,236.23,236.28,236.04,236.04,16028.0,236.23,236.28,236.04,236.04,16028.0
2021-08-05 13:50:00,236.01,236.14,235.86,235.86,27137.0,236.01,236.14,235.86,235.86,27137.0
2021-08-05 13:55:00,235.87,236.0,235.76,236.0,9273.0,235.87,236.0,235.76,236.0,9273.0
2021-08-05 14:00:00,235.95,236.43,235.87,236.31,19518.0,235.95,236.43,235.87,236.31,19518.0
2021-08-05 14:05:00,236.35,236.69,236.34,236.56,10379.0,236.35,236.69,236.34,236.56,10379.0
2021-08-05 14:10:00,236.57,236.72,235.91,235.95,32803.0,236.57,236.72,235.91,235.95,32803.0
2021-08-05 14:15:00,235.9,236.08,235.8,235.91,19707.0,235.9,236.08,235.8,235.91,19707.0
2021-08-05 14:20:00,235.97,236.3,235.97,236.15,36939.0,235.97,236.3,235.97,236.15,36939.0
2021-08-05 14:25:00,236.14,236.15,235.98,236.15,12654.0,236.14,236.15,235.98,236.15,12654.0
2021-08-05 14:30:00,236.22,236.22,236.02,236.1,13303.0,236.22,236.22,236.02,236.1,13303.0
2021-08-05 14:35:00,236.08,236.14,235.9,235.9,24274.0,236.08,236.14,235.9,235.9,24274.0
2021-08-05 14:40:00,235.84,236.0,235.83,235.93,5592.0,235.84,236.0,235.83,235.93,5592.0
2021-08-05 14:45:00,235.89,236.69,235.89,236.65,60774.0,235.89,236.69,235.89,236.65,60774.0
2021-08-05 14:50:00,236.71,236.79,236.17,236.79,33527.0,236.71,236.79,236.17,236.79,33527.0
2021-08-05 14:55:00,236.75,236.86,236.7,236.86,8204.0,236.75,236.86,236.7,236.86,8204.0
2021-08-05 15:00:00,236.86,236.86,236.57,236.71,7255.0,236.86,236.86,236.57,236.71,7255.0
2021-08-05 15:05:00,236.68,236.78,236.48,236.78,7117.0,236.68,236.78,236.48,236.78,7117.0
2021-08-05 15:10:00,236.7,236.7,236.08,236.28,59796.0,236.7,236.7,236.08,236.28,59796.0
2021-08-05 15:15:00,236.28,236.48,236.08,236.08,7683.0,236.28,236.48,236.08,236.08,7683.0
2021-08-05 15:20:00,236.11,236.54,236.1,236.43,9279.0,236.11,236.54,236.1,236.43,9279.0
2021-08-05 15:25:00,236.47,236.74,235.98,236.06,33082.0,236.47,236.74,235.98,236.06,33082.0
2021-08-05 15:30:00,235.98,236.19,235.89,235.98,38349.0,235.98,236.19,235.89,235.98,38349.0
2021-08-05 15:35:00,235.93,236.83,235.93,236.76,35603.0,235.93,236.83,235.93,236.76,35603.0
2021-08-05 15:40:00,236.76,236.76,236.17,236.56,64035.0,236.76,236.76,236.17,236.56,64035.0
2021-08-05 15:45:00,236.63,236.7,235.95,235.95,48919.0,236.63,236.7,235.95,235.95,48919.0
2021-08-05 15:50:00,236.04,236.25,235.89,236.1,84865.0,236.04,236.25,235.89,236.1,84865.0
2021-08-05 15:55:00,236.07,236.23,235.9,236.0,100758.0,236.07,236.23,235.9,236.0,100758.0
2021-08-06 09:30:00,234.62,236.65,234.62,236.65,23020.0,234.62,236.65,234.62,236.65,23020.0
2021-08-06 09:35:00,236.12,236.59,235.56,236.24,33375.0,236.12,236.59,235.56,236.24,33375.0
2021-08-06 09:40:00,236.31,236.52,235.9,236.28,11157.0,236.31,236.52,235.9,236.28,11157.0
2021-08-06 09:45:00,236.33,236.74,235.92,236.36,13494.0,236.33,236.74,235.92,236.36,13494.0
2021-08-06 09:50:00,236.31,236.32,235.33,235.75,14068.0,236.31,236.32,235.33,235.75,14068.0
2021-08-06 09:55:00,235.91,236.15,235.45,236.03,4800.0,235.91,236.15,235.45,236.03,4800.0
2021-08-06 10:00:00,236.15,236.15,234.97,235.41,7009.0,236.15,236.15,234.97,235.41,7009.0
2021-08-06 10:05:00,235.13,235.77,234.7,235.52,5600.0,235.13,235.77,234.7,235.52,5600.0
2021-08-06 10:10:00,235.73,235.74,234.86,234.99,5000.0,235.73,235.74,234.86,234.99,5000.0
2021-08-06 10:15:00,234.87,235.12,234.57,234.57,3200.0,234.87,235.12,234.57,234.57,3200.0
2021-08-06 10:20:00,234.5,234.5,233.72,234.17,5546.0,234.5,234.5,233.72,234.17,5546.0
2021-08-06 10:25:00,233.98,234.94,233.93,234.94,5195.0,233.98,234.94,233.93,234.94,5195.0
2021-08-06 10:30:00,234.72,235.25,234.68,235.09,5000.0,234.72,235.25,234.68,235.09,5000.0
2021-08-06 10:35:00,235.12,235.12,234.38,234.62,5978.0,235.12,235.12,234.38,234.62,5978.0
2021-08-06 10:40:00,234.56,234.9,234.44,234.57,6407.0,234.56,234.9,234.44,234.57,6407.0
2021-08-06 10:45:00,234.55,234.61,234.12,234.17,7753.0,234.55,234.61,234.12,234.17,7753.0
2021-08-06 10:50:00,234.18,234.21,233.4,233.76,21166.0,234.18,234.21,233.4,233.76,21166.0
2021-08-06 10:55:00,233.88,234.0,233.61,233.76,4351.0,233.88,234.0,233.61,233.76,4351.0
2021-08-06 11:00:00,233.62,234.12,233.47,233.86,7850.0,233.62,234.12,233.47,233.86,7850.0
2021-08-06 11:05:00,233.64,234.14,233.45,234.14,7606.0,233.64,234.14,233.45,234.14,7606.0
2021-08-06 11:10:00,234.27,234.74,233.82,234.74,8642.0,234.27,234.74,233.82,234.74,8642.0
2021-08-06 11:15:00,234.76,235.35,234.54,235.27,5128.0,234.76,235.35,234.54,235.27,5128.0
2021-08-06 11:20:00,235.14,235.61,235.07,235.57,7606.0,235.14,235.61,235.07,235.57,7606.0
2021-08-06 11:25:00,235.51,235.62,235.25,235.41,6610.0,235.51,235.62,235.25,235.41,6610.0
2021-08-06 11:30:00,235.39,235.61,235.3,235.38,7768.0,235.39,235.61,235.3,235.38,7768.0
2021-08-06 11:35:00,235.41,235.41,234.97,235.09,4864.0,235.41,235.41,234.97,235.09,4864.0
2021-08-06 11:40:00,235.19,235.34,235.03,235.15,4827.0,235.19,235.34,235.03,235.15,4827.0
2021-08-06 11:45:00,235.27,235.58,235.2,235.46,4438.0,235.27,235.58,235.2,235.46,4438.0
2021-08-06 11:50:00,235.34,235.36,235.17,235.19,5436.0,235.34,235.36,235.17,235.19,5436.0
2021-08-06 11:55:00,235.13,235.95,235.13,235.82,3550.0,235.13,235.95,235.13,235.82,3550.0
2021-08-06 12:00:00,235.99,236.21,235.89,236.12,5134.0,235.99,236.21,235.89,236.12,5134.0
2021-08-06 12:05:00,236.1,236.26,236.04,236.05,2650.0,236.1,236.26,236.04,236.05,2650.0
2021-08-06 12:10:00,236.11,236.35,236.02,236.3,8402.0,236.11,236.35,236.02,236.3,8402.0
2021-08-06 12:15:00,236.26,236.37,236.1,236.37,4605.0,236.26,236.37,236.1,236.37,4605.0
2021-08-06 12:20:00,236.28,236.75,236.28,236.72,7580.0,236.28,236.75,236.28,236.72,7580.0
2021-08-06 12:25:00,236.7,237.07,236.7,237.07,7275.0,236.7,237.07,236.7,237.07,7275.0
2021-08-06 12:30:00,237.06,237.1,236.68,236.84,10010.0,237.06,237.1,236.68,236.84,10010.0
2021-08-06 12:35:00,236.84,236.96,236.55,236.95,5373.0,236.84,236.96,236.55,236.95,5373.0
2021-08-06 12:40:00,236.76,236.76,236.39,236.39,3734.0,236.76,236.76,236.39,236.39,3734.0
2021-08-06 12:45:00,236.39,236.65,235.93,235.93,6948.0,236.39,236.65,235.93,235.93,6948.0
2021-08-06 12:50:00,235.92,236.31,235.84,236.31,4521.0,235.92,236.31,235.84,236.31,4521.0
2021-08-06 12:55:00,236.24,236.41,236.23,236.37,1756.0,236.24,236.41,236.23,236.37,1756.0
2021-08-06 13:00:00,236.23,236.25,235.89,235.89,3597.0,236.23,236.25,235.89,235.89,3597.0
2021-08-06 13:05:00,235.9,235.93,235.62,235.62,4000.0,235.9,235.93,235.62,235.62,4000.0
2021-08-06 13:10:00,235.72,236.01,235.72,235.96,3027.0,235.72,236.01,235.72,235.96,3027.0
2021-08-06 13:15:00,235.9,236.24,235.9,236.11,5309.0,235.9,236.24,235.9,236.11,5309.0
2021-08-06 13:20:00,236.04,236.14,235.82,235.88,2125.0,236.04,236.14,235.82,235.88,2125.0
2021-08-06 13:25:00,235.82,235.88,235.53,235.53,3100.0,235.82,235.88,235.53,235.53,3100.0
2021-08-06 13:30:00,235.61,235.77,235.57,235.57,2884.0,235.61,235.77,235.57,235.57,2884.0
2021-08-06 13:35:00,235.55,235.79,235.52,235.53,4526.0,235.55,235.79,235.52,235.53,4526.0
2021-08-06 13:40:00,235.49,235.75,235.46,235.75,5663.0,235.49,235.75,235.46,235.75,5663.0
2021-08-06 13:45:00,235.77,236.05,235.76,235.99,4162.0,235.77,236.05,235.76,235.99,4162.0
2021-08-06 13:50:00,235.88,236.06,235.74,235.86,9960.0,235.88,236.06,235.74,235.86,9960.0
2021-08-06 13:55:00,235.86,235.91,235.59,235.59,800.0,235.86,235.91,235.59,235.59,800.0
2021-08-06 14:00:00,235.56,235.74,235.48,235.57,2606.0,235.56,235.74,235.48,235.57,2606.0
2021-08-06 14:05:00,235.5,235.72,235.43,235.72,2900.0,235.5,235.72,235.43,235.72,2900.0
2021-08-06 14:10:00,235.66,235.66,235.44,235.64,2830.0,235.66,235.66,235.44,235.64,2830.0
2021-08-06 14:15:00,235.57,235.73,235.52,235.73,1900.0,235.57,235.73,235.52,235.73,1900.0
2021-08-06 14:20:00,235.76,235.86,235.62,235.79,3400.0,235.76,235.86,235.62,235.79,3400.0
2021-08-06 14:25:00,235.85,236.15,235.81,235.92,6363.0,235.85,236.15,235.81,235.92,6363.0
2021-08-06 14:30:00,235.99,236.1,235.88,236.03,3125.0,235.99,236.1,235.88,236.03,3125.0
2021-08-06 14:35:00,235.99,236.06,235.67,235.72,8086.0,235.99,236.06,235.67,235.72,8086.0
2021-08-06 14:40:00,235.74,235.87,235.52,235.87,5204.0,235.74,235.87,235.52,235.87,5204.0
2021-08-06 14:45:00,235.88,236.12,235.76,235.95,3479.0,235.88,236.12,235.76,235.95,3479.0
2021-08-06 14:50:00,235.97,236.02,235.57,235.84,7766.0,235.97,236.02,235.57,235.84,7766.0
2021-08-06 14:55:00,235.88,235.91,235.64,235.71,1500.0,235.88,235.91,235.64,235.71,1500.0
2021-08-06 15:00:00,235.55,235.82,235.36,235.36,3818.0,235.55,235.82,235.36,235.36,3818.0
2021-08-06 15:05:00,235.43,235.9,235.43,235.88,7250.0,235.43,235.9,235.43,235.88,7250.0
2021-08-06 15:10:00,235.96,236.03,235.82,235.99,4293.0,235.96,236.03,235.82,235.99,4293.0
2021-08-06 15:15:00,236.02,236.1,235.9,236.03,7706.0,236.02,236.1,235.9,236.03,7706.0
2021-08-06 15:20:00,236.04,236.04,235.57,235.58,7994.0,236.04,236.04,235.57,235.58,7994.0
2021-08-06 15:25:00,235.58,235.68,235.2,235.5,15655.0,235.58,235.68,235.2,235.5,15655.0
2021-08-06 15:30:00,235.44,235.55,235.15,235.5,9328.0,235.44,235.55,235.15,235.5,9328.0
2021-08-06 15:35:00,235.46,235.71,235.46,235.63,11819.0,235.46,235.71,235.46,235.63,11819.0
2021-08-06 15:40:00,235.57,235.64,235.03,235.12,15725.0,235.57,235.64,235.03,235.12,15725.0
2021-08-06 15:45:00,235.14,235.5,235.13,235.37,5503.0,235.14,235.5,235.13,235.37,5503.0
2021-08-06 15:50:00,235.29,235.94,235.25,235.94,9734.0,235.29,235.94,235.25,235.94,9734.0
2021-08-06 15:55:00,235.83,235.87,235.51,235.52,41544.0,235.83,235.87,235.51,235.52,41544.0
2021-08-09 09:30:00,236.58,236.58,234.85,235.71,15615.0,236.58,236.58,234.85,235.71,15615.0
2021-08-09 09:35:00,235.3,235.3,234.2,235.02,1432.0,235.3,235.3,234.2,235.02,1432.0
2021-08-09 09:40:00,234.76,235.09,234.22,234.6,3243.0,234.76,235.09,234.22,234.6,3243.0
2021-08-09 09:45:00,234.78,235.26,234.6,234.6,2200.0,234.78,235.26,234.6,234.6,2200.0
2021-08-09 09:50:00,235.37,235.44,234.79,234.97,3367.0,235.37,235.44,234.79,234.97,3367.0
2021-08-09 09:55:00,234.98,235.35,234.43,234.71,4546.0,234.98,235.35,234.43,234.71,4546.0
2021-08-09 10:00:00,234.75,234.75,233.96,234.02,4808.0,234.75,234.75,233.96,234.02,4808.0
2021-08-09 10:05:00,234.17,234.57,233.93,234.22,3399.0,234.17,234.57,233.93,234.22,3399.0
2021-08-09 10:10:00,234.19,234.68,234.19,234.55,4088.0,234.19,234.68,234.19,234.55,4088.0
2021-08-09 10:15:00,234.51,234.65,234.27,234.4,3276.0,234.51,234.65,234.27,234.4,3276.0
2021-08-09 10:20:00,234.58,234.9,234.57,234.9,1252.0,234.58,234.9,234.57,234.9,1252.0
2021-08-09 10:25:00,234.88,235.56,234.88,235.0,5270.0,234.88,235.56,234.88,235.0,5270.0
2021-08-09 10:30:00,235.12,235.39,234.46,234.56,8174.0,235.12,235.39,234.46,234.56,8174.0
2021-08-09 10:35:00,234.59,235.18,234.45,234.66,19287.0,234.59,235.18,234.45,234.66,19287.0
2021-08-09 10:40:00,234.83,234.92,234.15,234.24,8318.0,234.83,234.92,234.15,234.24,8318.0
2021-08-09 10:45:00,234.26,234.45,234.0,234.11,12533.0,234.26,234.45,234.0,234.11,12533.0
2021-08-09 10:50:00,234.2,235.03,234.07,234.86,20397.0,234.2,235.03,234.07,234.86,20397.0
2021-08-09 10:55:00,234.97,234.97,234.35,234.51,3702.0,234.97,234.97,234.35,234.51,3702.0
2021-08-09 11:00:00,234.54,234.9,234.54,234.68,2400.0,234.54,234.9,234.54,234.68,2400.0
2021-08-09 11:05:00,234.81,234.97,234.62,234.97,600.0,234.81,234.97,234.62,234.97,600.0
2021-08-09 11:10:00,235.0,235.14,234.55,234.55,1809.0,235.0,235.14,234.55,234.55,1809.0
2021-08-09 11:15:00,234.43,235.12,234.43,234.95,3112.0,234.43,235.12,234.43,234.95,3112.0
2021-08-09 11:20:00,234.84,235.3,234.82,235.27,4926.0,234.84,235.3,234.82,235.27,4926.0
2021-08-09 11:25:00,235.42,235.58,235.0,235.47,9255.0,235.42,235.58,235.0,235.47,9255.0
2021-08-09 11:30:00,235.44,235.75,235.4,235.75,1600.0,235.44,235.75,235.4,235.75,1600.0
2021-08-09 11:35:00,235.78,235.78,235.36,235.36,5777.0,235.78,235.78,235.36,235.36,5777.0
2021-08-09 11:40:00,235.51,235.51,235.33,235.51,1100.0,235.51,235.51,235.33,235.51,1100.0
2021-08-09 11:45:00,235.62,235.69,235.12,235.21,6291.0,235.62,235.69,235.12,235.21,6291.0
2021-08-09 11:50:00,235.09,235.09,234.68,234.79,11557.0,235.09,235.09,234.68,234.79,11557.0
2021-08-09 11:55:00,234.91,235.15,234.71,235.15,1800.0,234.91,235.15,234.71,235.15,1800.0
2021-08-09 12:00:00,235.18,235.94,235.1,235.75,5819.0,235.18,235.94,235.1,235.75,5819.0
2021-08-09 12:05:00,235.73,236.01,235.7,235.8,4290.0,235.73,236.01,235.7,235.8,4290.0
2021-08-09 12:10:00,235.77,235.97,235.75,235.86,600.0,235.77,235.97,235.75,235.86,600.0
2021-08-09 12:15:00,235.76,235.8,235.48,235.55,2493.0,235.76,235.8,235.48,235.55,2493.0
2021-08-09 12:20:00,235.46,235.66,235.32,235.36,2237.0,235.46,235.66,235.32,235.36,2237.0
2021-08-09 12:25:00,235.51,235.53,235.15,235.28,2200.0,235.51,235.53,235.15,235.28,2200.0
2021-08-09 12:30:00,235.39,235.5,235.27,235.5,1910.0,235.39,235.5,235.27,235.5,1910.0
2021-08-09 12:35:00,235.48,235.52,235.0,235.04,2711.0,235.48,235.52,235.0,235.04,2711.0
2021-08-09 12:40:00,234.93,235.01,234.81,234.84,1400.0,234.93,235.01,234.81,234.84,1400.0
2021-08-09 12:45:00,235.09,235.29,235.01,235.29,700.0,235.09,235.29,235.01,235.29,700.0
2021-08-09 12:50:00,235.22,235.25,234.92,234.92,1800.0,235.22,235.25,234.92,234.92,1800.0
2021-08-09 12:55:00,235.1,235.16,234.98,234.98,1025.0,235.1,235.16,234.98,234.98,1025.0
2021-08-09 13:00:00,235.04,235.28,235.04,235.27,3537.0,235.04,235.28,235.04,235.27,3537.0
2021-08-09 13:05:00,235.14,235.25,235.05,235.08,1100.0,235.14,235.25,235.05,235.08,1100.0
2021-08-09 13:10:00,235.24,235.25,235.13,235.25,1000.0,235.24,235.25,235.13,235.25,1000.0
2021-08-09 13:15:00,235.17,235.17,234.9,235.02,1600.0,235.17,235.17,234.9,235.02,1600.0
2021-08-09 13:20:00,235.07,235.47,235.06,235.42,4165.0,235.07,235.47,235.06,235.42,4165.0
2021-08-09 13:25:00,235.49,235.49,235.25,235.26,2450.0,235.49,235.49,235.25,235.26,2450.0
2021-08-09 13:30:00,235.11,235.29,235.1,235.29,1400.0,235.11,235.29,235.1,235.29,1400.0
2021-08-09 13:35:00,235.23,235.51,235.18,235.41,2700.0,235.23,235.51,235.18,235.41,2700.0
2021-08-09 13:40:00,235.42,235.46,235.38,235.4,1306.0,235.42,235.46,235.38,235.4,1306.0
2021-08-09 13:45:00,235.25,235.32,235.2,235.29,1546.0,235.25,235.32,235.2,235.29,1546.0
2021-08-09 13:50:00,235.2,235.2,234.99,234.99,801.0,235.2,235.2,234.99,234.99,801.0
2021-08-09 13:55:00,234.94,235.41,234.91,235.3,4518.0,234.94,235.41,234.91,235.3,4518.0
2021-08-09 14:00:00,235.37,235.37,235.04,235.04,1700.0,235.37,235.37,235.04,235.04,1700.0
2021-08-09 14:05:00,235.06,235.12,234.9,235.12,1201.0,235.06,235.12,234.9,235.12,1201.0
2021-08-09 14:10:00,234.96,235.13,234.95,235.11,1718.0,234.96,235.13,234.95,235.11,1718.0
2021-08-09 14:15:00,235.09,235.23,235.08,235.09,2052.0,235.09,235.23,235.08,235.09,2052.0
2021-08-09 14:20:00,235.09,235.11,234.95,235.09,3434.0,235.09,235.11,234.95,235.09,3434.0
2021-08-09 14:25:00,235.1,235.46,235.05,235.4,5826.0,235.1,235.46,235.05,235.4,5826.0
2021-08-09 14:30:00,235.42,235.7,235.33,235.7,3800.0,235.42,235.7,235.33,235.7,3800.0
2021-08-09 14:35:00,235.7,235.92,235.69,235.87,7121.0,235.7,235.92,235.69,235.87,7121.0
2021-08-09 14:40:00,235.88,235.95,235.61,235.66,7646.0,235.88,235.95,235.61,235.66,7646.0
2021-08-09 14:45:00,235.66,235.72,235.55,235.71,2800.0,235.66,235.72,235.55,235.71,2800.0
2021-08-09 14:50:00,235.68,235.73,235.42,235.42,1474.0,235.68,235.73,235.42,235.42,1474.0
2021-08-09 14:55:00,235.45,235.68,235.42,235.68,3532.0,235.45,235.68,235.42,235.68,3532.0
2021-08-09 15:00:00,235.57,235.66,235.47,235.63,2775.0,235.57,235.66,235.47,235.63,2775.0
2021-08-09 15:05:00,235.6,235.66,235.51,235.56,2417.0,235.6,235.66,235.51,235.56,2417.0
2021-08-09 15:10:00,235.65,235.66,235.24,235.32,2827.0,235.65,235.66,235.24,235.32,2827.0
2021-08-09 15:15:00,235.35,235.35,235.12,235.13,1892.0,235.35,235.35,235.12,235.13,1892.0
2021-08-09 15:20:00,235.13,235.18,234.81,234.81,4145.0,235.13,235.18,234.81,234.81,4145.0
2021-08-09 15:25:00,234.81,234.95,234.76,234.91,6837.0,234.81,234.95,234.76,234.91,6837.0
2021-08-09 15:30:00,234.98,235.05,234.78,234.79,5100.0,234.98,235.05,234.78,234.79,5100.0
2021-08-09 15:35:00,234.77,234.84,234.55,234.84,5032.0,234.77,234.84,234.55,234.84,5032.0
2021-08-09 15:40:00,234.79,234.83,234.65,234.65,4215.0,234.79,234.83,234.65,234.65,4215.0
2021-08-09 15:45:00,234.71,234.71,234.36,234.41,7437.0,234.71,234.71,234.36,234.41,7437.0
2021-08-09 15:50:00,234.45,235.22,234.43,234.88,34795.0,234.45,235.22,234.43,234.88,34795.0
2021-08-09 15:55:00,234.83,234.85,233.95,234.26,56414.0,234.83,234.85,233.95,234.26,56414.0
2021-08-10 09:30:00,237.61,238.0,236.01,237.1,21258.0,237.61,238.0,236.01,237.1,21258.0
2021-08-10 09:35:00,237.1,237.1,236.0,236.56,12955.0,237.1,237.1,236.0,236.56,12955.0
2021-08-10 09:40:00,236.52,237.26,236.37,237.26,12141.0,236.52,237.26,236.37,237.26,12141.0
2021-08-10 09:45:00,237.38,238.0,237.28,237.38,3864.0,237.38,238.0,237.28,237.38,3864.0
2021-08-10 09:50:00,237.36,237.36,236.59,236.67,5232.0,237.36,237.36,236.59,236.67,5232.0
2021-08-10 09:55:00,236.74,236.96,236.54,236.67,2304.0,236.74,236.96,236.54,236.67,2304.0
2021-08-10 10:00:00,236.63,237.01,235.97,235.97,4554.0,236.63,237.01,235.97,235.97,4554.0
2021-08-10 10:05:00,236.09,236.16,235.58,235.58,9329.0,236.09,236.16,235.58,235.58,9329.0
2021-08-10 10:10:00,235.71,236.03,235.5,235.63,3122.0,235.71,236.03,235.5,235.63,3122.0
2021-08-10 10:15:00,235.47,235.92,235.41,235.58,2656.0,235.47,235.92,235.41,235.58,2656.0
2021-08-10 10:20:00,235.87,235.88,235.05,235.15,5578.0,235.87,235.88,235.05,235.15,5578.0
2021-08-10 10:25:00,235.15,235.15,234.56,234.71,7392.0,235.15,235.15,234.56,234.71,7392.0
2021-08-10 10:30:00,234.7,234.7,233.55,233.55,7907.0,234.7,234.7,233.55,233.55,7907.0
2021-08-10 10:35:00,233.54,234.02,233.3,233.88,2594.0,233.54,234.02,233.3,233.88,2594.0
2021-08-10 10:40:00,233.4,233.51,232.72,233.13,6313.0,233.4,233.51,232.72,233.13,6313.0
2021-08-10 10:45:00,232.93,233.43,232.89,233.23,4587.0,232.93,233.43,232.89,233.23,4587.0
2021-08-10 10:50:00,233.2,233.2,232.3,232.93,2700.0,233.2,233.2,232.3,232.93,2700.0
2021-08-10 10:55:00,232.96,232.96,232.36,232.6,3006.0,232.96,232.96,232.36,232.6,3006.0
2021-08-10 11:00:00,232.41,232.58,231.77,232.16,12854.0,232.41,232.58,231.77,232.16,12854.0
2021-08-10 11:05:00,232.16,232.24,231.7,231.77,2900.0,232.16,232.24,231.7,231.77,2900.0
2021-08-10 11:10:00,231.62,231.95,231.35,231.36,7472.0,231.62,231.95,231.35,231.36,7472.0
2021-08-10 11:15:00,231.32,231.85,231.15,231.65,4269.0,231.32,231.85,231.15,231.65,4269.0
2021-08-10 11:20:00,231.67,232.3,231.6,232.26,3389.0,231.67,232.3,231.6,232.26,3389.0
2021-08-10 11:25:00,232.21,232.42,232.11,232.26,1883.0,232.21,232.42,232.11,232.26,1883.0
2021-08-10 11:30:00,232.35,232.6,232.12,232.46,1515.0,232.35,232.6,232.12,232.46,1515.0
2021-08-10 11:35:00,232.37,232.38,232.09,232.09,1585.0,232.37,232.38,232.09,232.09,1585.0
2021-08-10 11:40:00,232.35,232.35,231.95,232.08,1701.0,232.35,232.35,231.95,232.08,1701.0
2021-08-10 11:45:00,232.14,232.34,232.14,232.24,2490.0,232.14,232.34,232.14,232.24,2490.0
2021-08-10 11:50:00,232.28,232.28,231.92,231.97,4315.0,232.28,232.28,231.92,231.97,4315.0
2021-08-10 11:55:00,232.03,232.24,232.03,232.11,848.0,232.03,232.24,232.03,232.11,848.0
2021-08-10 12:00:00,232.14,232.53,232.0,232.16,8223.0,232.14,232.53,232.0,232.16,8223.0
2021-08-10 12:05:00,232.08,232.34,232.04,232.04,5370.0,232.08,232.34,232.04,232.04,5370.0
2021-08-10 12:10:00,232.11,232.91,232.05,232.84,14614.0,232.11,232.91,232.05,232.84,14614.0
2021-08-10 12:15:00,232.78,232.96,232.52,232.96,2114.0,232.78,232.96,232.52,232.96,2114.0
2021-08-10 12:20:00,232.95,232.96,232.77,232.77,1200.0,232.95,232.96,232.77,232.77,1200.0
2021-08-10 12:25:00,232.64,232.69,232.42,232.43,4923.0,232.64,232.69,232.42,232.43,4923.0
2021-08-10 12:30:00,232.49,232.59,232.32,232.52,5015.0,232.49,232.59,232.32,232.52,5015.0
2021-08-10 12:35:00,232.5,232.54,232.41,232.49,1945.0,232.5,232.54,232.41,232.49,1945.0
2021-08-10 12:40:00,232.43,232.45,232.2,232.29,3005.0,232.43,232.45,232.2,232.29,3005.0
2021-08-10 12:45:00,232.38,232.38,232.19,232.3,2000.0,232.38,232.38,232.19,232.3,2000.0
2021-08-10 12:50:00,232.41,232.42,232.26,232.26,1725.0,232.41,232.42,232.26,232.26,1725.0
2021-08-10 12:55:00,232.26,232.28,232.13,232.2,1451.0,232.26,232.28,232.13,232.2,1451.0
2021-08-10 13:00:00,232.2,232.27,232.0,232.08,2273.0,232.2,232.27,232.0,232.08,2273.0
2021-08-10 13:05:00,232.05,232.05,231.75,231.86,4226.0,232.05,232.05,231.75,231.86,4226.0
2021-08-10 13:10:00,231.79,231.8,231.69,231.69,2130.0,231.79,231.8,231.69,231.69,2130.0
2021-08-10 13:15:00,231.59,231.6,231.45,231.47,2210.0,231.59,231.6,231.45,231.47,2210.0
2021-08-10 13:20:00,231.37,231.37,231.17,231.17,1601.0,231.37,231.37,231.17,231.17,1601.0
2021-08-10 13:25:00,231.16,231.25,230.93,231.14,3963.0,231.16,231.25,230.93,231.14,3963.0
2021-08-10 13:30:00,231.01,231.13,230.97,231.05,1898.0,231.01,231.13,230.97,231.05,1898.0
2021-08-10 13:35:00,231.01,231.05,230.84,230.84,1800.0,231.01,231.05,230.84,230.84,1800.0
2021-08-10 13:40:00,230.82,230.96,230.81,230.9,3232.0,230.82,230.96,230.81,230.9,3232.0
2021-08-10 13:45:00,230.83,230.9,230.65,230.84,2333.0,230.83,230.9,230.65,230.84,2333.0
2021-08-10 13:50:00,230.93,231.03,230.86,231.0,1295.0,230.93,231.03,230.86,231.0,1295.0
2021-08-10 13:55:00,231.05,231.22,230.73,230.81,4435.0,231.05,231.22,230.73,230.81,4435.0
2021-08-10 14:00:00,230.82,230.93,230.32,230.32,2688.0,230.82,230.93,230.32,230.32,2688.0
2021-08-10 14:05:00,230.44,230.44,230.1,230.17,1630.0,230.44,230.44,230.1,230.17,1630.0
2021-08-10 14:10:00,230.27,230.38,230.08,230.26,2507.0,230.27,230.38,230.08,230.26,2507.0
2021-08-10 14:15:00,230.23,230.37,230.05,230.32,1300.0,230.23,230.37,230.05,230.32,1300.0
2021-08-10 14:20:00,230.32,230.74,230.19,230.73,2089.0,230.32,230.74,230.19,230.73,2089.0
2021-08-10 14:25:00,230.74,230.98,230.62,230.87,2705.0,230.74,230.98,230.62,230.87,2705.0
2021-08-10 14:30:00,231.04,231.21,230.84,231.2,4080.0,231.04,231.21,230.84,231.2,4080.0
2021-08-10 14:35:00,231.18,231.31,231.01,231.29,2078.0,231.18,231.31,231.01,231.29,2078.0
2021-08-10 14:40:00,231.32,231.56,231.07,231.47,4378.0,231.32,231.56,231.07,231.47,4378.0
2021-08-10 14:45:00,231.47,231.58,231.32,231.32,2822.0,231.47,231.58,231.32,231.32,2822.0
2021-08-10 14:50:00,231.47,231.47,231.28,231.29,900.0,231.47,231.47,231.28,231.29,900.0
2021-08-10 14:55:00,231.28,231.45,231.26,231.39,1617.0,231.28,231.45,231.26,231.39,1617.0
2021-08-10 15:00:00,231.34,231.34,230.94,231.04,4750.0,231.34,231.34,230.94,231.04,4750.0
2021-08-10 15:05:00,231.1,231.17,231.01,231.08,1300.0,231.1,231.17,231.01,231.08,1300.0
2021-08-10 15:10:00,231.02,231.22,231.01,231.14,1900.0,231.02,231.22,231.01,231.14,1900.0
2021-08-10 15:15:00,231.13,231.14,230.79,230.86,5800.0,231.13,231.14,230.79,230.86,5800.0
2021-08-10 15:20:00,230.89,231.07,230.8,231.03,3300.0,230.89,231.07,230.8,231.03,3300.0
2021-08-10 15:25:00,230.99,231.09,230.88,231.09,4600.0,230.99,231.09,230.88,231.09,4600.0
2021-08-10 15:30:00,231.09,231.13,230.95,230.97,4577.0,231.09,231.13,230.95,230.97,4577.0
2021-08-10 15:35:00,231.05,231.14,230.9,230.94,4149.0,231.05,231.14,230.9,230.94,4149.0
2021-08-10 15:40:00,230.94,231.04,230.79,230.87,4070.0,230.94,231.04,230.79,230.87,4070.0
2021-08-10 15:45:00,230.9,230.9,230.6,230.64,3892.0,230.9,230.9,230.6,230.64,3892.0
2021-08-10 15:50:00,230.64,230.68,230.27,230.52,16781.0,230.64,230.68,230.27,230.52,16781.0
2021-08-10 15:55:00,230.36,230.73,230.27,230.71,50327.0,230.36,230.73,230.27,230.71,50327.0
2021-08-11 09:30:00,231.89,232.8,231.09,232.8,11650.0,231.89,232.8,231.09,232.8,11650.0
2021-08-11 09:35:00,232.47,232.5,230.58,231.36,13964.0,232.47,232.5,230.58,231.36,13964.0
2021-08-11 09:40:00,231.5,232.47,231.22,231.69,6067.0,231.5,232.47,231.22,231.69,6067.0
2021-08-11 09:45:00,231.26,231.32,230.8,231.24,2210.0,231.26,231.32,230.8,231.24,2210.0
2021-08-11 09:50:00,231.16,231.95,231.16,231.29,2628.0,231.16,231.95,231.16,231.29,2628.0
2021-08-11 09:55:00,231.84,232.11,231.44,231.44,2189.0,231.84,232.11,231.44,231.44,2189.0
2021-08-11 10:00:00,231.43,231.98,231.33,231.88,3047.0,231.43,231.98,231.33,231.88,3047.0
2021-08-11 10:05:00,232.12,232.12,231.18,231.28,3600.0,232.12,232.12,231.18,231.28,3600.0
2021-08-11 10:10:00,231.22,231.22,230.5,230.65,1550.0,231.22,231.22,230.5,230.65,1550.0
2021-08-11 10:15:00,230.75,230.75,230.35,230.55,4500.0,230.75,230.75,230.35,230.55,4500.0
2021-08-11 10:20:00,230.58,231.04,230.5,231.04,5912.0,230.58,231.04,230.5,231.04,5912.0
2021-08-11 10:25:00,230.88,231.1,230.63,230.63,2684.0,230.88,231.1,230.63,230.63,2684.0
2021-08-11 10:30:00,230.77,231.02,230.43,230.67,2823.0,230.77,231.02,230.43,230.67,2823.0
2021-08-11 10:35:00,230.37,230.88,230.27,230.33,2769.0,230.37,230.88,230.27,230.33,2769.0
2021-08-11 10:40:00,230.47,231.04,230.46,230.89,1949.0,230.47,231.04,230.46,230.89,1949.0
2021-08-11 10:45:00,230.95,231.11,230.79,230.89,7811.0,230.95,231.11,230.79,230.89,7811.0
2021-08-11 10:50:00,230.83,231.25,230.48,230.48,3200.0,230.83,231.25,230.48,230.48,3200.0
2021-08-11 10:55:00,230.44,230.54,230.2,230.2,3465.0,230.44,230.54,230.2,230.2,3465.0
2021-08-11 11:00:00,230.07,230.18,229.34,229.63,9592.0,230.07,230.18,229.34,229.63,9592.0
2021-08-11 11:05:00,229.63,230.34,229.5,230.3,110317.0,229.63,230.34,229.5,230.3,110317.0
2021-08-11 11:10:00,230.22,230.3,229.77,229.9,2700.0,230.22,230.3,229.77,229.9,2700.0
2021-08-11 11:15:00,229.7,230.01,229.01,229.48,25093.0,229.7,230.01,229.01,229.48,25093.0
2021-08-11 11:20:00,229.57,230.18,229.57,230.02,3716.0,229.57,230.18,229.57,230.02,3716.0
2021-08-11 11:25:00,230.14,230.49,229.99,230.36,6608.0,230.14,230.49,229.99,230.36,6608.0
2021-08-11 11:30:00,230.48,230.8,230.24,230.61,1946.0,230.48,230.8,230.24,230.61,1946.0
2021-08-11 11:35:00,230.38,230.85,230.24,230.71,2530.0,230.38,230.85,230.24,230.71,2530.0
2021-08-11 11:40:00,230.73,230.73,229.78,230.02,2058.0,230.73,230.73,229.78,230.02,2058.0
2021-08-11 11:45:00,230.17,230.27,229.4,229.4,1006.0,230.17,230.27,229.4,229.4,1006.0
2021-08-11 11:50:00,229.48,229.98,229.43,229.73,4921.0,229.48,229.98,229.43,229.73,4921.0
2021-08-11 11:55:00,229.64,230.12,229.64,230.11,2677.0,229.64,230.12,229.64,230.11,2677.0
2021-08-11 12:00:00,230.24,230.95,230.24,230.95,2050.0,230.24,230.95,230.24,230.95,2050.0
2021-08-11 12:05:00,230.8,231.0,230.49,230.64,2130.0,230.8,231.0,230.49,230.64,2130.0
2021-08-11 12:10:00,230.3,230.52,230.29,230.45,715.0,230.3,230.52,230.29,230.45,715.0
2021-08-11 12:15:00,230.44,230.6,230.17,230.29,1300.0,230.44,230.6,230.17,230.29,1300.0
2021-08-11 12:20:00,230.48,231.0,230.23,230.8,3071.0,230.48,231.0,230.23,230.8,3071.0
2021-08-11 12:25:00,230.79,231.08,230.78,230.96,3538.0,230.79,231.08,230.78,230.96,3538.0
2021-08-11 12:30:00,230.98,231.4,230.96,231.08,1982.0,230.98,231.4,230.96,231.08,1982.0
2021-08-11 12:35:00,231.3,231.3,230.97,230.97,1614.0,231.3,231.3,230.97,230.97,1614.0
2021-08-11 12:40:00,231.18,231.18,230.93,230.98,2800.0,231.18,231.18,230.93,230.98,2800.0
2021-08-11 12:45:00,230.95,231.34,230.92,231.08,2100.0,230.95,231.34,230.92,231.08,2100.0
2021-08-11 12:50:00,231.07,231.12,230.98,230.98,1109.0,231.07,231.12,230.98,230.98,1109.0
2021-08-11 12:55:00,231.14,231.15,230.85,230.86,1200.0,231.14,231.15,230.85,230.86,1200.0
2021-08-11 13:00:00,230.96,231.88,230.96,231.63,7171.0,230.96,231.88,230.96,231.63,7171.0
2021-08-11 13:05:00,231.47,231.55,231.23,231.36,1600.0,231.47,231.55,231.23,231.36,1600.0
2021-08-11 13:10:00,231.45,231.57,231.41,231.42,1000.0,231.45,231.57,231.41,231.42,1000.0
2021-08-11 13:15:00,231.32,231.57,231.09,231.4,3343.0,231.32,231.57,231.09,231.4,3343.0
2021-08-11 13:20:00,231.39,231.67,231.38,231.63,901.0,231.39,231.67,231.38,231.63,901.0
2021-08-11 13:25:00,231.52,231.95,231.51,231.74,2800.0,231.52,231.95,231.51,231.74,2800.0
2021-08-11 13:30:00,231.66,231.76,231.49,231.57,1822.0,231.66,231.76,231.49,231.57,1822.0
2021-08-11 13:35:00,231.52,231.52,230.86,231.22,2160.0,231.52,231.52,230.86,231.22,2160.0
2021-08-11 13:40:00,231.04,231.26,230.95,231.08,3510.0,231.04,231.26,230.95,231.08,3510.0
2021-08-11 13:45:00,231.24,231.25,231.04,231.07,1400.0,231.24,231.25,231.04,231.07,1400.0
2021-08-11 13:50:00,231.05,231.36,230.97,231.36,1720.0,231.05,231.36,230.97,231.36,1720.0
2021-08-11 13:55:00,231.43,231.71,231.36,231.71,2371.0,231.43,231.71,231.36,231.71,2371.0
2021-08-11 14:00:00,231.55,231.93,231.53,231.93,2546.0,231.55,231.93,231.53,231.93,2546.0
2021-08-11 14:05:00,232.06,232.11,231.85,231.91,5244.0,232.06,232.11,231.85,231.91,5244.0
2021-08-11 14:10:00,231.85,231.96,231.57,231.95,2514.0,231.85,231.96,231.57,231.95,2514.0
2021-08-11 14:15:00,231.89,231.89,231.62,231.62,2085.0,231.89,231.89,231.62,231.62,2085.0
2021-08-11 14:20:00,231.64,231.68,231.34,231.48,3800.0,231.64,231.68,231.34,231.48,3800.0
2021-08-11 14:25:00,231.49,231.62,231.39,231.49,1793.0,231.49,231.62,231.39,231.49,1793.0
2021-08-11 14:30:00,231.65,231.77,231.55,231.62,2046.0,231.65,231.77,231.55,231.62,2046.0
2021-08-11 14:35:00,231.55,231.71,231.38,231.38,2113.0,231.55,231.71,231.38,231.38,2113.0
2021-08-11 14:40:00,231.39,231.44,231.21,231.36,2753.0,231.39,231.44,231.21,231.36,2753.0
2021-08-11 14:45:00,231.3,231.7,231.3,231.67,13232.0,231.3,231.7,231.3,231.67,13232.0
2021-08-11 14:50:00,231.67,231.79,231.56,231.59,9852.0,231.67,231.79,231.56,231.59,9852.0
2021-08-11 14:55:00,231.61,231.69,231.52,231.53,3688.0,231.61,231.69,231.52,231.53,3688.0
2021-08-11 15:00:00,231.52,231.73,231.19,231.23,3360.0,231.52,231.73,231.19,231.23,3360.0
2021-08-11 15:05:00,231.17,231.38,231.1,231.29,2828.0,231.17,231.38,231.1,231.29,2828.0
2021-08-11 15:10:00,231.25,231.36,231.04,231.11,3352.0,231.25,231.36,231.04,231.11,3352.0
2021-08-11 15:15:00,231.0,231.1,230.94,231.06,2902.0,231.0,231.1,230.94,231.06,2902.0
2021-08-11 15:20:00,230.98,231.23,230.93,231.23,4051.0,230.98,231.23,230.93,231.23,4051.0
2021-08-11 15:25:00,231.17,231.49,231.17,231.34,3100.0,231.17,231.49,231.17,231.34,3100.0
2021-08-11 15:30:00,231.29,231.6,231.28,231.45,2196.0,231.29,231.6,231.28,231.45,2196.0
2021-08-11 15:35:00,231.47,231.47,231.12,231.23,6339.0,231.47,231.47,231.12,231.23,6339.0
2021-08-11 15:40:00,231.17,231.33,231.14,231.27,3600.0,231.17,231.33,231.14,231.27,3600.0
2021-08-11 15:45:00,231.31,231.69,231.15,231.53,16521.0,231.31,231.69,231.15,231.53,16521.0
2021-08-11 15:50:00,231.5,231.84,231.31,231.48,20362.0,231.5,231.84,231.31,231.48,20362.0
2021-08-11 15:55:00,231.44,231.74,231.21,231.59,46064.0,231.44,231.74,231.21,231.59,46064.0
2021-08-12 09:30:00,230.58,232.73,230.58,232.3,17628.0,230.58,232.73,230.58,232.3,17628.0
2021-08-12 09:35:00,232.34,232.38,231.73,232.2,3730.0,232.34,232.38,231.73,232.2,3730.0
2021-08-12 09:40:00,232.27,232.73,232.02,232.46,5226.0,232.27,232.73,232.02,232.46,5226.0
2021-08-12 09:45:00,232.32,233.24,232.26,233.23,4318.0,232.32,233.24,232.26,233.23,4318.0
2021-08-12 09:50:00,233.04,234.25,232.99,233.08,5250.0,233.04,234.25,232.99,233.08,5250.0
2021-08-12 09:55:00,233.33,233.63,233.09,233.13,1800.0,233.33,233.63,233.09,233.13,1800.0
2021-08-12 10:00:00,233.02,233.24,232.61,232.88,3295.0,233.02,233.24,232.61,232.88,3295.0
2021-08-12 10:05:00,232.76,233.11,232.37,233.09,3328.0,232.76,233.11,232.37,233.09,3328.0
2021-08-12 10:10:00,233.17,233.9,232.96,233.57,4644.0,233.17,233.9,232.96,233.57,4644.0
2021-08-12 10:15:00,233.59,234.31,233.35,234.31,2525.0,233.59,234.31,233.35,234.31,2525.0
2021-08-12 10:20:00,234.32,234.53,234.18,234.31,4653.0,234.32,234.53,234.18,234.31,4653.0
2021-08-12 10:25:00,234.45,234.68,234.19,234.19,3804.0,234.45,234.68,234.19,234.19,3804.0
2021-08-12 10:30:00,234.2,234.78,234.2,234.58,5200.0,234.2,234.78,234.2,234.58,5200.0
2021-08-12 10:35:00,234.6,234.71,234.04,234.04,5200.0,234.6,234.71,234.04,234.04,5200.0
2021-08-12 10:40:00,234.34,234.37,233.77,233.91,4368.0,234.34,234.37,233.77,233.91,4368.0
2021-08-12 10:45:00,234.0,234.26,233.95,234.26,7493.0,234.0,234.26,233.95,234.26,7493.0
2021-08-12 10:50:00,234.35,235.5,234.35,235.5,6342.0,234.35,235.5,234.35,235.5,6342.0
2021-08-12 10:55:00,235.65,236.05,235.07,235.86,7684.0,235.65,236.05,235.07,235.86,7684.0
2021-08-12 11:00:00,235.89,236.0,235.73,235.74,8568.0,235.89,236.0,235.73,235.74,8568.0
2021-08-12 11:05:00,235.72,236.45,235.72,236.3,10180.0,235.72,236.45,235.72,236.3,10180.0
2021-08-12 11:10:00,236.16,236.39,236.12,236.21,6505.0,236.16,236.39,236.12,236.21,6505.0
2021-08-12 11:15:00,236.16,236.46,236.01,236.05,10101.0,236.16,236.46,236.01,236.05,10101.0
2021-08-12 11:20:00,235.98,236.16,235.85,235.85,9120.0,235.98,236.16,235.85,235.85,9120.0
2021-08-12 11:25:00,235.95,236.11,235.61,235.61,14056.0,235.95,236.11,235.61,235.61,14056.0
2021-08-12 11:30:00,235.62,236.27,235.61,236.18,4200.0,235.62,236.27,235.61,236.18,4200.0
2021-08-12 11:35:00,236.26,236.56,236.16,236.36,5463.0,236.26,236.56,236.16,236.36,5463.0
2021-08-12 11:40:00,236.36,236.45,236.22,236.26,3550.0,236.36,236.45,236.22,236.26,3550.0
2021-08-12 11:45:00,236.24,236.25,235.93,236.09,5811.0,236.24,236.25,235.93,236.09,5811.0
2021-08-12 11:50:00,236.13,236.59,236.1,236.58,6842.0,236.13,236.59,236.1,236.58,6842.0
2021-08-12 11:55:00,236.58,236.92,236.51,236.62,12718.0,236.58,236.92,236.51,236.62,12718.0
2021-08-12 12:00:00,236.49,236.5,235.43,235.43,5700.0,236.49,236.5,235.43,235.43,5700.0
2021-08-12 12:05:00,235.33,235.46,235.23,235.36,12812.0,235.33,235.46,235.23,235.36,12812.0
2021-08-12 12:10:00,235.36,235.66,235.23,235.66,4354.0,235.36,235.66,235.23,235.66,4354.0
2021-08-12 12:15:00,235.69,235.69,235.11,235.11,4929.0,235.69,235.69,235.11,235.11,4929.0
2021-08-12 12:20:00,235.1,235.1,234.85,235.02,4831.0,235.1,235.1,234.85,235.02,4831.0
2021-08-12 12:25:00,235.0,235.28,234.94,235.14,3834.0,235.0,235.28,234.94,235.14,3834.0
2021-08-12 12:30:00,235.18,235.34,235.14,235.34,7421.0,235.18,235.34,235.14,235.34,7421.0
2021-08-12 12:35:00,235.35,235.59,235.3,235.49,6719.0,235.35,235.59,235.3,235.49,6719.0
2021-08-12 12:40:00,235.35,235.37,235.14,235.27,7700.0,235.35,235.37,235.14,235.27,7700.0
2021-08-12 12:45:00,235.28,235.36,235.16,235.28,3550.0,235.28,235.36,235.16,235.28,3550.0
2021-08-12 12:50:00,235.25,235.28,235.07,235.08,4400.0,235.25,235.28,235.07,235.08,4400.0
2021-08-12 12:55:00,235.03,235.23,235.03,235.18,5169.0,235.03,235.23,235.03,235.18,5169.0
2021-08-12 13:00:00,235.18,235.18,234.8,234.91,6263.0,235.18,235.18,234.8,234.91,6263.0
2021-08-12 13:05:00,234.91,234.96,234.86,234.95,3893.0,234.91,234.96,234.86,234.95,3893.0
2021-08-12 13:10:00,234.91,234.98,234.85,234.93,3787.0,234.91,234.98,234.85,234.93,3787.0
2021-08-12 13:15:00,234.9,234.92,234.77,234.81,5704.0,234.9,234.92,234.77,234.81,5704.0
2021-08-12 13:20:00,234.8,234.83,234.56,234.63,5117.0,234.8,234.83,234.56,234.63,5117.0
2021-08-12 13:25:00,234.64,234.89,234.64,234.86,2681.0,234.64,234.89,234.64,234.86,2681.0
2021-08-12 13:30:00,234.83,234.83,234.71,234.74,3690.0,234.83,234.83,234.71,234.74,3690.0
2021-08-12 13:35:00,234.94,234.94,234.66,234.86,5950.0,234.94,234.94,234.66,234.86,5950.0
2021-08-12 13:40:00,234.84,234.95,234.75,234.81,5188.0,234.84,234.95,234.75,234.81,5188.0
2021-08-12 13:45:00,234.87,234.9,234.78,234.87,2811.0,234.87,234.9,234.78,234.87,2811.0
2021-08-12 13:50:00,234.85,234.99,234.77,234.99,3995.0,234.85,234.99,234.77,234.99,3995.0
2021-08-12 13:55:00,235.09,235.15,234.99,235.12,4618.0,235.09,235.15,234.99,235.12,4618.0
2021-08-12 14:00:00,235.12,235.12,234.92,234.92,7695.0,235.12,235.12,234.92,234.92,7695.0
2021-08-12 14:05:00,234.89,235.01,234.88,235.01,6647.0,234.89,235.01,234.88,235.01,6647.0
2021-08-12 14:10:00,235.0,235.0,234.81,234.99,3402.0,235.0,235.0,234.81,234.99,3402.0
2021-08-12 14:15:00,234.98,235.06,234.92,234.92,6300.0,234.98,235.06,234.92,234.92,6300.0
2021-08-12 14:20:00,234.89,235.01,234.88,234.91,3844.0,234.89,235.01,234.88,234.91,3844.0
2021-08-12 14:25:00,234.88,234.93,234.76,234.76,4800.0,234.88,234.93,234.76,234.76,4800.0
2021-08-12 14:30:00,234.76,234.78,234.57,234.73,10121.0,234.76,234.78,234.57,234.73,10121.0
2021-08-12 14:35:00,234.75,234.83,234.68,234.73,5106.0,234.75,234.83,234.68,234.73,5106.0
2021-08-12 14:40:00,234.77,234.77,234.49,234.49,6230.0,234.77,234.77,234.49,234.49,6230.0
2021-08-12 14:45:00,234.49,234.49,234.22,234.32,16325.0,234.49,234.49,234.22,234.32,16325.0
2021-08-12 14:50:00,234.36,234.9,234.36,234.9,3985.0,234.36,234.9,234.36,234.9,3985.0
2021-08-12 14:55:00,234.97,234.97,234.74,234.74,7087.0,234.97,234.97,234.74,234.74,7087.0
2021-08-12 15:00:00,234.73,235.02,234.73,234.79,5669.0,234.73,235.02,234.73,234.79,5669.0
2021-08-12 15:05:00,234.8,234.97,234.8,234.97,3010.0,234.8,234.97,234.8,234.97,3010.0
2021-08-12 15:10:00,235.0,235.2,235.0,235.19,4711.0,235.0,235.2,235.0,235.19,4711.0
2021-08-12 15:15:00,235.18,235.19,234.83,234.88,7568.0,235.18,235.19,234.83,234.88,7568.0
2021-08-12 15:20:00,234.85,234.9,234.81,234.84,3811.0,234.85,234.9,234.81,234.84,3811.0
2021-08-12 15:25:00,234.83,234.85,234.66,234.7,8185.0,234.83,234.85,234.66,234.7,8185.0
2021-08-12 15:30:00,234.7,234.74,234.44,234.5,10860.0,234.7,234.74,234.44,234.5,10860.0
2021-08-12 15:35:00,234.51,234.96,234.51,234.79,7901.0,234.51,234.96,234.51,234.79,7901.0
2021-08-12 15:40:00,234.81,234.88,234.65,234.75,8689.0,234.81,234.88,234.65,234.75,8689.0
2021-08-12 15:45:00,234.76,235.12,234.71,235.07,12146.0,234.76,235.12,234.71,235.07,12146.0
2021-08-12 15:50:00,235.03,235.43,234.92,235.39,18724.0,235.03,235.43,234.92,235.39,18724.0
2021-08-12 15:55:00,235.39,235.42,235.1,235.34,33053.0,235.39,235.42,235.1,235.34,33053.0
2021-08-13 09:30:00,235.39,235.6,234.58,235.46,7781.0,235.39,235.6,234.58,235.46,7781.0
2021-08-13 09:35:00,235.12,235.86,235.03,235.68,6775.0,235.12,235.86,235.03,235.68,6775.0
2021-08-13 09:40:00,235.78,236.47,235.53,236.14,4659.0,235.78,236.47,235.53,236.14,4659.0
2021-08-13 09:45:00,236.5,238.35,236.5,238.33,13244.0,236.5,238.35,236.5,238.33,13244.0
2021-08-13 09:50:00,238.36,238.43,237.41,237.73,19370.0,238.36,238.43,237.41,237.73,19370.0
2021-08-13 09:55:00,237.76,237.79,237.08,237.51,12727.0,237.76,237.79,237.08,237.51,12727.0
2021-08-13 10:00:00,237.5,237.5,236.94,236.94,5453.0,237.5,237.5,236.94,236.94,5453.0
2021-08-13 10:05:00,236.95,237.35,236.64,236.64,4759.0,236.95,237.35,236.64,236.64,4759.0
2021-08-13 10:10:00,236.73,236.88,236.57,236.69,2462.0,236.73,236.88,236.57,236.69,2462.0
2021-08-13 10:15:00,237.26,238.05,237.25,238.05,4091.0,237.26,238.05,237.25,238.05,4091.0
2021-08-13 10:20:00,238.17,238.98,238.17,238.75,7519.0,238.17,238.98,238.17,238.75,7519.0
2021-08-13 10:25:00,238.81,238.82,237.93,237.93,6657.0,238.81,238.82,237.93,237.93,6657.0
2021-08-13 10:30:00,237.96,238.07,237.43,237.75,2010.0,237.96,238.07,237.43,237.75,2010.0
2021-08-13 10:35:00,237.59,237.8,237.37,237.76,2337.0,237.59,237.8,237.37,237.76,2337.0
2021-08-13 10:40:00,237.67,237.75,237.33,237.63,3115.0,237.67,237.75,237.33,237.63,3115.0
2021-08-13 10:45:00,237.36,237.49,237.12,237.12,3313.0,237.36,237.49,237.12,237.12,3313.0
2021-08-13 10:50:00,237.11,237.11,236.82,237.06,8442.0,237.11,237.11,236.82,237.06,8442.0
2021-08-13 10:55:00,236.93,237.01,236.6,236.98,6074.0,236.93,237.01,236.6,236.98,6074.0
2021-08-13 11:00:00,236.82,237.21,236.82,237.0,6325.0,236.82,237.21,236.82,237.0,6325.0
2021-08-13 11:05:00,237.09,237.09,236.49,236.62,7302.0,237.09,237.09,236.49,236.62,7302.0
2021-08-13 11:10:00,236.56,236.64,236.43,236.43,2870.0,236.56,236.64,236.43,236.43,2870.0
2021-08-13 11:15:00,236.47,236.49,236.23,236.37,2918.0,236.47,236.49,236.23,236.37,2918.0
2021-08-13 11:20:00,236.25,236.67,236.04,236.67,6173.0,236.25,236.67,236.04,236.67,6173.0
2021-08-13 11:25:00,236.56,236.77,236.34,236.77,2282.0,236.56,236.77,236.34,236.77,2282.0
2021-08-13 11:30:00,236.79,236.94,236.67,236.85,2507.0,236.79,236.94,236.67,236.85,2507.0
2021-08-13 11:35:00,236.77,237.07,236.71,236.9,11669.0,236.77,237.07,236.71,236.9,11669.0
2021-08-13 11:40:00,236.92,236.96,236.82,236.82,1944.0,236.92,236.96,236.82,236.82,1944.0
2021-08-13 11:45:00,236.84,237.1,236.83,237.03,4899.0,236.84,237.1,236.83,237.03,4899.0
2021-08-13 11:50:00,237.0,237.36,236.95,237.19,4432.0,237.0,237.36,236.95,237.19,4432.0
2021-08-13 11:55:00,237.19,237.31,237.18,237.29,1942.0,237.19,237.31,237.18,237.29,1942.0
2021-08-13 12:00:00,237.5,237.59,237.14,237.15,5154.0,237.5,237.59,237.14,237.15,5154.0
2021-08-13 12:05:00,237.19,237.31,237.19,237.31,2470.0,237.19,237.31,237.19,237.31,2470.0
2021-08-13 12:10:00,237.38,237.44,237.34,237.37,1435.0,237.38,237.44,237.34,237.37,1435.0
2021-08-13 12:15:00,237.5,237.54,237.37,237.45,2600.0,237.5,237.54,237.37,237.45,2600.0
2021-08-13 12:20:00,237.37,237.43,237.19,237.19,5267.0,237.37,237.43,237.19,237.19,5267.0
2021-08-13 12:25:00,237.19,237.3,237.05,237.18,3000.0,237.19,237.3,237.05,237.18,3000.0
2021-08-13 12:30:00,237.15,237.17,236.96,236.96,1000.0,237.15,237.17,236.96,236.96,1000.0
2021-08-13 12:35:00,237.04,237.04,236.86,236.86,1900.0,237.04,237.04,236.86,236.86,1900.0
2021-08-13 12:40:00,236.79,236.84,236.72,236.84,1800.0,236.79,236.84,236.72,236.84,1800.0
2021-08-13 12:45:00,236.9,236.95,236.86,236.86,1430.0,236.9,236.95,236.86,236.86,1430.0
2021-08-13 12:50:00,236.83,237.02,236.83,237.02,1900.0,236.83,237.02,236.83,237.02,1900.0
2021-08-13 12:55:00,237.05,237.44,237.05,237.33,4412.0,237.05,237.44,237.05,237.33,4412.0
2021-08-13 13:00:00,237.3,237.33,237.23,237.33,2800.0,237.3,237.33,237.23,237.33,2800.0
2021-08-13 13:05:00,237.38,237.47,237.33,237.46,2025.0,237.38,237.47,237.33,237.46,2025.0
2021-08-13 13:10:00,237.39,237.75,237.39,237.69,6175.0,237.39,237.75,237.39,237.69,6175.0
2021-08-13 13:15:00,237.72,237.72,237.44,237.54,5400.0,237.72,237.72,237.44,237.54,5400.0
2021-08-13 13:20:00,237.47,237.61,237.33,237.6,5850.0,237.47,237.61,237.33,237.6,5850.0
2021-08-13 13:25:00,237.65,237.7,237.46,237.46,2999.0,237.65,237.7,237.46,237.46,2999.0
2021-08-13 13:30:00,237.57,237.62,237.4,237.4,2128.0,237.57,237.62,237.4,237.4,2128.0
2021-08-13 13:35:00,237.4,237.45,237.03,237.08,4077.0,237.4,237.45,237.03,237.08,4077.0
2021-08-13 13:40:00,237.13,237.13,236.74,236.74,6270.0,237.13,237.13,236.74,236.74,6270.0
2021-08-13 13:45:00,236.81,236.88,236.7,236.83,4013.0,236.81,236.88,236.7,236.83,4013.0
2021-08-13 13:50:00,236.91,237.29,236.9,237.19,7000.0,236.91,237.29,236.9,237.19,7000.0
2021-08-13 13:55:00,237.16,237.67,237.16,237.67,3159.0,237.16,237.67,237.16,237.67,3159.0
2021-08-13 14:00:00,237.56,237.62,237.22,237.45,6214.0,237.56,237.62,237.22,237.45,6214.0
2021-08-13 14:05:00,237.3,237.39,237.16,237.23,4149.0,237.3,237.39,237.16,237.23,4149.0
2021-08-13 14:10:00,237.21,237.21,236.92,237.13,3188.0,237.21,237.21,236.92,237.13,3188.0
2021-08-13 14:15:00,237.21,237.3,237.09,237.09,3200.0,237.21,237.3,237.09,237.09,3200.0
2021-08-13 14:20:00,237.13,237.22,237.03,237.03,2250.0,237.13,237.22,237.03,237.03,2250.0
2021-08-13 14:25:00,237.2,237.2,236.98,236.98,1200.0,237.2,237.2,236.98,236.98,1200.0
2021-08-13 14:30:00,237.1,237.45,237.06,237.45,3684.0,237.1,237.45,237.06,237.45,3684.0
2021-08-13 14:35:00,237.41,237.42,237.17,237.18,2800.0,237.41,237.42,237.17,237.18,2800.0
2021-08-13 14:40:00,237.09,237.11,236.8,236.8,3060.0,237.09,237.11,236.8,236.8,3060.0
2021-08-13 14:45:00,236.82,237.04,236.82,237.04,2333.0,236.82,237.04,236.82,237.04,2333.0
2021-08-13 14:50:00,236.99,237.19,236.91,237.19,2258.0,236.99,237.19,236.91,237.19,2258.0
2021-08-13 14:55:00,237.16,237.23,237.08,237.08,2075.0,237.16,237.23,237.08,237.08,2075.0
2021-08-13 15:00:00,237.15,237.32,237.15,237.23,4093.0,237.15,237.32,237.15,237.23,4093.0
2021-08-13 15:05:00,237.27,237.33,237.17,237.24,3511.0,237.27,237.33,237.17,237.24,3511.0
2021-08-13 15:10:00,237.15,237.27,237.02,237.24,2400.0,237.15,237.27,237.02,237.24,2400.0
2021-08-13 15:15:00,237.22,237.28,237.07,237.07,2594.0,237.22,237.28,237.07,237.07,2594.0
2021-08-13 15:20:00,237.1,237.19,237.07,237.19,2228.0,237.1,237.19,237.07,237.19,2228.0
2021-08-13 15:25:00,237.19,237.19,237.03,237.05,4500.0,237.19,237.19,237.03,237.05,4500.0
2021-08-13 15:30:00,237.05,237.14,237.04,237.09,4023.0,237.05,237.14,237.04,237.09,4023.0
2021-08-13 15:35:00,237.08,237.19,237.04,237.19,7181.0,237.08,237.19,237.04,237.19,7181.0
2021-08-13 15:40:00,237.19,237.26,237.03,237.1,4668.0,237.19,237.26,237.03,237.1,4668.0
2021-08-13 15:45:00,237.12,237.17,237.06,237.11,8069.0,237.12,237.17,237.06,237.11,8069.0
2021-08-13 15:50:00,237.15,237.15,236.7,236.7,15524.0,237.15,237.15,236.7,236.7,15524.0
2021-08-13 15:55:00,236.7,236.84,236.59,236.69,29956.0,236.7,236.84,236.59,236.69,29956.0
2021-08-16 09:30:00,236.08,236.08,234.23,234.23,7348.0,236.08,236.08,234.23,234.23,7348.0
2021-08-16 09:35:00,234.17,235.18,234.17,234.81,5785.0,234.17,235.18,234.17,234.81,5785.0
2021-08-16 09:40:00,234.79,235.09,234.72,234.95,4641.0,234.79,235.09,234.72,234.95,4641.0
2021-08-16 09:45:00,234.81,235.7,234.81,235.3,6903.0,234.81,235.7,234.81,235.3,6903.0
2021-08-16 09:50:00,235.22,235.22,233.25,233.25,10568.0,235.22,235.22,233.25,233.25,10568.0
2021-08-16 09:55:00,233.05,233.4,232.71,232.82,21801.0,233.05,233.4,232.71,232.82,21801.0
2021-08-16 10:00:00,232.8,233.23,232.14,232.34,9132.0,232.8,233.23,232.14,232.34,9132.0
2021-08-16 10:05:00,232.15,232.52,231.92,232.19,7991.0,232.15,232.52,231.92,232.19,7991.0
2021-08-16 10:10:00,232.12,232.46,231.17,231.71,20019.0,232.12,232.46,231.17,231.71,20019.0
2021-08-16 10:15:00,231.7,231.76,231.13,231.55,29289.0,231.7,231.76,231.13,231.55,29289.0
2021-08-16 10:20:00,231.65,232.31,231.46,232.17,7142.0,231.65,232.31,231.46,232.17,7142.0
2021-08-16 10:25:00,232.01,232.25,231.8,231.91,9755.0,232.01,232.25,231.8,231.91,9755.0
2021-08-16 10:30:00,231.5,232.26,231.36,232.23,10500.0,231.5,232.26,231.36,232.23,10500.0
2021-08-16 10:35:00,232.33,232.39,232.11,232.26,2482.0,232.33,232.39,232.11,232.26,2482.0
2021-08-16 10:40:00,232.11,232.11,231.47,231.65,2154.0,232.11,232.11,231.47,231.65,2154.0
2021-08-16 10:45:00,231.84,232.04,231.63,232.01,4336.0,231.84,232.04,231.63,232.01,4336.0
2021-08-16 10:50:00,232.08,232.08,231.2,231.34,3058.0,232.08,232.08,231.2,231.34,3058.0
2021-08-16 10:55:00,231.33,231.73,230.72,230.72,4957.0,231.33,231.73,230.72,230.72,4957.0
2021-08-16 11:00:00,230.78,231.27,230.78,231.04,5914.0,230.78,231.27,230.78,231.04,5914.0
2021-08-16 11:05:00,230.96,231.51,230.82,231.27,7329.0,230.96,231.51,230.82,231.27,7329.0
2021-08-16 11:10:00,231.35,231.51,231.05,231.35,10239.0,231.35,231.51,231.05,231.35,10239.0
2021-08-16 11:15:00,231.46,232.04,231.46,231.71,1975.0,231.46,232.04,231.46,231.71,1975.0
2021-08-16 11:20:00,231.78,232.14,231.64,231.64,2637.0,231.78,232.14,231.64,231.64,2637.0
2021-08-16 11:25:00,231.66,231.88,231.47,231.76,2042.0,231.66,231.88,231.47,231.76,2042.0
2021-08-16 11:30:00,231.69,232.34,231.68,232.34,2012.0,231.69,232.34,231.68,232.34,2012.0
2021-08-16 11:35:00,232.34,232.57,232.26,232.56,4095.0,232.34,232.57,232.26,232.56,4095.0
2021-08-16 11:40:00,232.5,233.01,232.49,232.98,9251.0,232.5,233.01,232.49,232.98,9251.0
2021-08-16 11:45:00,233.04,233.34,232.99,233.33,2594.0,233.04,233.34,232.99,233.33,2594.0
2021-08-16 11:50:00,233.38,233.43,233.09,233.15,1528.0,233.38,233.43,233.09,233.15,1528.0
2021-08-16 11:55:00,233.02,233.18,232.96,233.11,3081.0,233.02,233.18,232.96,233.11,3081.0
2021-08-16 12:00:00,233.0,233.11,232.99,233.01,1300.0,233.0,233.11,232.99,233.01,1300.0
2021-08-16 12:05:00,233.12,233.28,233.0,233.06,3804.0,233.12,233.28,233.0,233.06,3804.0
2021-08-16 12:10:00,233.06,233.46,233.06,233.24,2705.0,233.06,233.46,233.06,233.24,2705.0
2021-08-16 12:15:00,233.25,233.47,233.21,233.21,4100.0,233.25,233.47,233.21,233.21,4100.0
2021-08-16 12:20:00,233.18,233.34,233.01,233.03,3392.0,233.18,233.34,233.01,233.03,3392.0
2021-08-16 12:25:00,233.01,233.01,232.66,232.93,4516.0,233.01,233.01,232.66,232.93,4516.0
2021-08-16 12:30:00,232.87,232.9,232.47,232.47,1402.0,232.87,232.9,232.47,232.47,1402.0
2021-08-16 12:35:00,232.48,232.52,232.29,232.33,3183.0,232.48,232.52,232.29,232.33,3183.0
2021-08-16 12:40:00,232.15,232.39,232.07,232.37,20900.0,232.15,232.39,232.07,232.37,20900.0
2021-08-16 12:45:00,232.36,232.5,232.25,232.3,4382.0,232.36,232.5,232.25,232.3,4382.0
2021-08-16 12:50:00,232.34,232.63,232.26,232.55,14429.0,232.34,232.63,232.26,232.55,14429.0
2021-08-16 12:55:00,232.55,232.82,232.55,232.74,3100.0,232.55,232.82,232.55,232.74,3100.0
2021-08-16 13:00:00,232.86,233.08,232.82,233.08,1680.0,232.86,233.08,232.82,233.08,1680.0
2021-08-16 13:05:00,232.98,233.01,232.86,232.91,1655.0,232.98,233.01,232.86,232.91,1655.0
2021-08-16 13:10:00,232.87,232.93,232.73,232.89,2800.0,232.87,232.93,232.73,232.89,2800.0
2021-08-16 13:15:00,232.87,232.95,232.72,232.73,1800.0,232.87,232.95,232.72,232.73,1800.0
2021-08-16 13:20:00,232.67,232.8,232.5,232.78,33805.0,232.67,232.8,232.5,232.78,33805.0
2021-08-16 13:25:00,232.74,232.93,232.7,232.7,3306.0,232.74,232.93,232.7,232.7,3306.0
2021-08-16 13:30:00,232.78,233.21,232.78,233.21,2205.0,232.78,233.21,232.78,233.21,2205.0
2021-08-16 13:35:00,233.22,233.47,233.22,233.47,3000.0,233.22,233.47,233.22,233.47,3000.0
2021-08-16 13:40:00,233.51,233.72,233.48,233.58,3272.0,233.51,233.72,233.48,233.58,3272.0
2021-08-16 13:45:00,233.53,233.55,233.34,233.53,2672.0,233.53,233.55,233.34,233.53,2672.0
2021-08-16 13:50:00,233.57,233.69,233.43,233.45,1350.0,233.57,233.69,233.43,233.45,1350.0
2021-08-16 13:55:00,233.36,233.38,233.08,233.24,3848.0,233.36,233.38,233.08,233.24,3848.0
2021-08-16 14:00:00,233.15,233.28,233.03,233.28,3932.0,233.15,233.28,233.03,233.28,3932.0
2021-08-16 14:05:00,233.17,233.52,233.15,233.39,1700.0,233.17,233.52,233.15,233.39,1700.0
2021-08-16 14:10:00,233.44,233.44,233.4,233.42,829.0,233.44,233.44,233.4,233.42,829.0
2021-08-16 14:15:00,233.34,233.53,233.3,233.3,1701.0,233.34,233.53,233.3,233.3,1701.0
2021-08-16 14:20:00,233.25,233.31,233.16,233.22,2502.0,233.25,233.31,233.16,233.22,2502.0
2021-08-16 14:25:00,233.22,233.22,233.04,233.07,1250.0,233.22,233.22,233.04,233.07,1250.0
2021-08-16 14:30:00,233.02,233.09,232.97,233.03,2500.0,233.02,233.09,232.97,233.03,2500.0
2021-08-16 14:35:00,233.02,233.07,232.77,232.9,2726.0,233.02,233.07,232.77,232.9,2726.0
2021-08-16 14:40:00,232.92,232.92,232.72,232.75,1400.0,232.92,232.92,232.72,232.75,1400.0
2021-08-16 14:45:00,232.65,232.89,232.65,232.77,2100.0,232.65,232.89,232.65,232.77,2100.0
2021-08-16 14:50:00,232.86,232.86,232.68,232.68,2600.0,232.86,232.86,232.68,232.68,2600.0
2021-08-16 14:55:00,232.67,232.68,232.56,232.56,2111.0,232.67,232.68,232.56,232.56,2111.0
2021-08-16 15:00:00,232.34,232.4,232.23,232.36,3232.0,232.34,232.4,232.23,232.36,3232.0
2021-08-16 15:05:00,232.36,232.42,232.21,232.37,1792.0,232.36,232.42,232.21,232.37,1792.0
2021-08-16 15:10:00,232.41,232.57,232.35,232.5,2764.0,232.41,232.57,232.35,232.5,2764.0
2021-08-16 15:15:00,232.57,232.61,232.17,232.23,5272.0,232.57,232.61,232.17,232.23,5272.0
2021-08-16 15:20:00,232.26,232.33,232.2,232.27,2592.0,232.26,232.33,232.2,232.27,2592.0
2021-08-16 15:25:00,232.22,232.49,232.19,232.38,6260.0,232.22,232.49,232.19,232.38,6260.0
2021-08-16 15:30:00,232.43,232.5,232.15,232.2,5100.0,232.43,232.5,232.15,232.2,5100.0
2021-08-16 15:35:00,232.25,232.25,232.01,232.08,10475.0,232.25,232.25,232.01,232.08,10475.0
2021-08-16 15:40:00,232.07,232.39,231.99,232.39,14562.0,232.07,232.39,231.99,232.39,14562.0
2021-08-16 15:45:00,232.36,232.39,232.23,232.38,13448.0,232.36,232.39,232.23,232.38,13448.0
2021-08-16 15:50:00,232.45,232.49,231.9,231.99,43452.0,232.45,232.49,231.9,231.99,43452.0
2021-08-16 15:55:00,231.98,232.6,231.98,232.59,62122.0,231.98,232.6,231.98,232.59,62122.0
2021-08-17 09:30:00,230.43,231.36,228.06,229.37,72559.0,230.43,231.36,228.06,229.37,72559.0
2021-08-17 09:35:00,229.4,230.49,228.73,229.81,24984.0,229.4,230.49,228.73,229.81,24984.0
2021-08-17 09:40:00,229.78,230.0,229.34,229.98,8749.0,229.78,230.0,229.34,229.98,8749.0
2021-08-17 09:45:00,230.0,230.18,229.69,229.78,2592.0,230.0,230.18,229.69,229.78,2592.0
2021-08-17 09:50:00,229.59,229.59,228.62,228.62,4878.0,229.59,229.59,228.62,228.62,4878.0
2021-08-17 09:55:00,228.87,229.2,228.49,228.89,25585.0,228.87,229.2,228.49,228.89,25585.0
2021-08-17 10:00:00,228.63,229.75,228.1,229.75,7556.0,228.63,229.75,228.1,229.75,7556.0
2021-08-17 10:05:00,229.57,229.83,228.93,229.57,8124.0,229.57,229.83,228.93,229.57,8124.0
2021-08-17 10:10:00,229.55,230.41,229.55,230.28,8417.0,229.55,230.41,229.55,230.28,8417.0
2021-08-17 10:15:00,230.35,230.45,229.98,230.33,2794.0,230.35,230.45,229.98,230.33,2794.0
2021-08-17 10:20:00,230.07,230.55,230.03,230.55,1300.0,230.07,230.55,230.03,230.55,1300.0
2021-08-17 10:25:00,230.47,231.05,230.47,231.0,2250.0,230.47,231.05,230.47,231.0,2250.0
2021-08-17 10:30:00,230.63,231.17,230.63,230.85,1606.0,230.63,231.17,230.63,230.85,1606.0
2021-08-17 10:35:00,230.96,231.76,230.96,231.25,3700.0,230.96,231.76,230.96,231.25,3700.0
2021-08-17 10:40:00,231.42,231.89,231.2,231.8,4340.0,231.42,231.89,231.2,231.8,4340.0
2021-08-17 10:45:00,231.79,232.31,231.79,232.11,6682.0,231.79,232.31,231.79,232.11,6682.0
2021-08-17 10:50:00,232.01,232.05,231.71,231.92,3217.0,232.01,232.05,231.71,231.92,3217.0
2021-08-17 10:55:00,232.03,232.1,231.62,231.84,6771.0,232.03,232.1,231.62,231.84,6771.0
2021-08-17 11:00:00,231.89,231.95,230.87,230.88,19135.0,231.89,231.95,230.87,230.88,19135.0
2021-08-17 11:05:00,230.85,230.85,230.35,230.61,1600.0,230.85,230.85,230.35,230.61,1600.0
2021-08-17 11:10:00,230.31,230.91,230.31,230.91,1386.0,230.31,230.91,230.31,230.91,1386.0
2021-08-17 11:15:00,230.77,230.84,230.45,230.82,1748.0,230.77,230.84,230.45,230.82,1748.0
2021-08-17 11:20:00,230.65,230.73,230.53,230.67,2102.0,230.65,230.73,230.53,230.67,2102.0
2021-08-17 11:25:00,230.66,230.78,230.23,230.29,1778.0,230.66,230.78,230.23,230.29,1778.0
2021-08-17 11:30:00,230.28,230.73,230.07,230.67,2357.0,230.28,230.73,230.07,230.67,2357.0
2021-08-17 11:35:00,230.75,230.75,230.46,230.47,1038.0,230.75,230.75,230.46,230.47,1038.0
2021-08-17 11:40:00,230.44,230.55,230.26,230.26,3188.0,230.44,230.55,230.26,230.26,3188.0
2021-08-17 11:45:00,230.34,230.72,230.34,230.72,1575.0,230.34,230.72,230.34,230.72,1575.0
2021-08-17 11:50:00,230.56,230.56,229.84,229.88,6372.0,230.56,230.56,229.84,229.88,6372.0
2021-08-17 11:55:00,229.54,230.07,229.43,229.51,30955.0,229.54,230.07,229.43,229.51,30955.0
2021-08-17 12:00:00,229.44,229.7,229.4,229.7,1662.0,229.44,229.7,229.4,229.7,1662.0
2021-08-17 12:05:00,229.9,230.23,229.9,230.13,1878.0,229.9,230.23,229.9,230.13,1878.0
2021-08-17 12:10:00,229.96,230.43,229.94,230.32,1983.0,229.96,230.43,229.94,230.32,1983.0
2021-08-17 12:15:00,230.35,230.43,230.15,230.25,2060.0,230.35,230.43,230.15,230.25,2060.0
2021-08-17 12:20:00,230.5,230.61,230.18,230.47,1863.0,230.5,230.61,230.18,230.47,1863.0
2021-08-17 12:25:00,230.4,230.73,230.33,230.73,5294.0,230.4,230.73,230.33,230.73,5294.0
2021-08-17 12:30:00,230.73,230.87,230.41,230.48,4189.0,230.73,230.87,230.41,230.48,4189.0
2021-08-17 12:35:00,230.47,230.62,230.39,230.43,600.0,230.47,230.62,230.39,230.43,600.0
2021-08-17 12:40:00,230.55,230.65,230.38,230.65,2700.0,230.55,230.65,230.38,230.65,2700.0
2021-08-17 12:45:00,230.58,230.65,230.37,230.6,3000.0,230.58,230.65,230.37,230.6,3000.0
2021-08-17 12:50:00,230.52,231.0,230.35,230.64,1550.0,230.52,231.0,230.35,230.64,1550.0
2021-08-17 12:55:00,230.51,230.64,230.38,230.64,1230.0,230.51,230.64,230.38,230.64,1230.0
2021-08-17 13:00:00,230.49,230.99,230.46,230.85,2100.0,230.49,230.99,230.46,230.85,2100.0
2021-08-17 13:05:00,230.79,231.24,230.79,231.23,1916.0,230.79,231.24,230.79,231.23,1916.0
2021-08-17 13:10:00,231.12,231.14,230.85,231.06,31825.0,231.12,231.14,230.85,231.06,31825.0
2021-08-17 13:15:00,231.17,231.17,230.94,231.02,1870.0,231.17,231.17,230.94,231.02,1870.0
2021-08-17 13:20:00,231.04,231.32,230.98,231.0,4219.0,231.04,231.32,230.98,231.0,4219.0
2021-08-17 13:25:00,231.04,232.0,230.86,231.99,10308.0,231.04,232.0,230.86,231.99,10308.0
2021-08-17 13:30:00,231.96,232.03,231.59,231.79,25164.0,231.96,232.03,231.59,231.79,25164.0
2021-08-17 13:35:00,231.66,231.77,231.57,231.69,1875.0,231.66,231.77,231.57,231.69,1875.0
2021-08-17 13:40:00,231.53,231.67,231.24,231.52,3000.0,231.53,231.67,231.24,231.52,3000.0
2021-08-17 13:45:00,231.51,231.51,230.69,230.91,15860.0,231.51,231.51,230.69,230.91,15860.0
2021-08-17 13:50:00,230.87,231.19,230.63,231.16,4896.0,230.87,231.19,230.63,231.16,4896.0
2021-08-17 13:55:00,231.14,231.68,230.96,231.59,1479.0,231.14,231.68,230.96,231.59,1479.0
2021-08-17 14:00:00,231.71,231.95,231.63,231.95,1507.0,231.71,231.95,231.63,231.95,1507.0
2021-08-17 14:05:00,231.95,232.1,231.9,231.96,4473.0,231.95,232.1,231.9,231.96,4473.0
2021-08-17 14:10:00,231.92,232.05,231.83,231.9,4108.0,231.92,232.05,231.83,231.9,4108.0
2021-08-17 14:15:00,232.0,232.06,231.92,232.06,1862.0,232.0,232.06,231.92,232.06,1862.0
2021-08-17 14:20:00,231.99,232.16,231.9,232.13,3500.0,231.99,232.16,231.9,232.13,3500.0
2021-08-17 14:25:00,232.1,232.19,231.96,232.01,5657.0,232.1,232.19,231.96,232.01,5657.0
2021-08-17 14:30:00,232.06,232.06,231.71,231.78,5432.0,232.06,232.06,231.71,231.78,5432.0
2021-08-17 14:35:00,231.7,231.71,231.48,231.59,6700.0,231.7,231.71,231.48,231.59,6700.0
2021-08-17 14:40:00,231.63,231.92,231.63,231.81,3680.0,231.63,231.92,231.63,231.81,3680.0
2021-08-17 14:45:00,231.8,232.09,231.76,231.82,2800.0,231.8,232.09,231.76,231.82,2800.0
2021-08-17 14:50:00,231.85,231.93,231.54,231.66,3688.0,231.85,231.93,231.54,231.66,3688.0
2021-08-17 14:55:00,231.63,232.26,231.63,232.2,1094.0,231.63,232.26,231.63,232.2,1094.0
2021-08-17 15:00:00,232.21,232.4,232.2,232.29,3600.0,232.21,232.4,232.2,232.29,3600.0
2021-08-17 15:05:00,232.28,232.62,232.22,232.62,5236.0,232.28,232.62,232.22,232.62,5236.0
2021-08-17 15:10:00,232.46,232.6,232.27,232.28,9725.0,232.46,232.6,232.27,232.28,9725.0
2021-08-17 15:15:00,232.3,232.44,231.91,232.11,6149.0,232.3,232.44,231.91,232.11,6149.0
2021-08-17 15:20:00,232.03,232.2,231.93,231.93,2060.0,232.03,232.2,231.93,231.93,2060.0
2021-08-17 15:25:00,232.03,232.11,231.87,232.0,3953.0,232.03,232.11,231.87,232.0,3953.0
2021-08-17 15:30:00,231.98,232.1,231.56,231.58,6030.0,231.98,232.1,231.56,231.58,6030.0
2021-08-17 15:35:00,231.56,231.71,231.13,231.16,9392.0,231.56,231.71,231.13,231.16,9392.0
2021-08-17 15:40:00,231.11,231.27,230.96,231.15,11057.0,231.11,231.27,230.96,231.15,11057.0
2021-08-17 15:45:00,231.21,231.32,230.97,231.01,11653.0,231.21,231.32,230.97,231.01,11653.0
2021-08-17 15:50:00,231.01,231.4,230.89,230.89,20640.0,231.01,231.4,230.89,230.89,20640.0
2021-08-17 15:55:00,230.94,231.44,230.91,231.27,55350.0,230.94,231.44,230.91,231.27,55350.0
2021-08-18 09:30:00,231.63,232.33,231.61,232.14,12656.0,231.63,232.33,231.61,232.14,12656.0
2021-08-18 09:35:00,231.7,232.89,231.7,232.71,3087.0,231.7,232.89,231.7,232.71,3087.0
2021-08-18 09:40:00,232.95,232.95,231.61,231.61,4967.0,232.95,232.95,231.61,231.61,4967.0
2021-08-18 09:45:00,231.55,231.89,230.74,230.9,5405.0,231.55,231.89,230.74,230.9,5405.0
2021-08-18 09:50:00,230.94,231.31,230.71,230.8,10375.0,230.94,231.31,230.71,230.8,10375.0
2021-08-18 09:55:00,230.89,231.57,230.77,231.56,11869.0,230.89,231.57,230.77,231.56,11869.0
2021-08-18 10:00:00,231.52,231.52,230.6,230.6,3210.0,231.52,231.52,230.6,230.6,3210.0
2021-08-18 10:05:00,231.01,231.46,231.01,231.31,1887.0,231.01,231.46,231.01,231.31,1887.0
2021-08-18 10:10:00,231.23,232.02,230.94,231.8,5794.0,231.23,232.02,230.94,231.8,5794.0
2021-08-18 10:15:00,231.81,232.01,231.52,231.79,10060.0,231.81,232.01,231.52,231.79,10060.0
2021-08-18 10:20:00,231.66,231.83,231.46,231.83,2382.0,231.66,231.83,231.46,231.83,2382.0
2021-08-18 10:25:00,231.7,231.87,231.23,231.75,6342.0,231.7,231.87,231.23,231.75,6342.0
2021-08-18 10:30:00,231.8,232.07,231.61,232.07,4242.0,231.8,232.07,231.61,232.07,4242.0
2021-08-18 10:35:00,232.04,232.33,232.04,232.31,3557.0,232.04,232.33,232.04,232.31,3557.0
2021-08-18 10:40:00,232.56,232.57,232.04,232.44,2501.0,232.56,232.57,232.04,232.44,2501.0
2021-08-18 10:45:00,232.44,232.72,232.22,232.64,3487.0,232.44,232.72,232.22,232.64,3487.0
2021-08-18 10:50:00,232.61,233.18,232.47,233.09,3452.0,232.61,233.18,232.47,233.09,3452.0
2021-08-18 10:55:00,232.98,233.01,232.63,232.74,4263.0,232.98,233.01,232.63,232.74,4263.0
2021-08-18 11:00:00,232.83,233.02,232.8,232.98,1400.0,232.83,233.02,232.8,232.98,1400.0
2021-08-18 11:05:00,232.96,233.18,232.91,233.11,2521.0,232.96,233.18,232.91,233.11,2521.0
2021-08-18 11:10:00,232.98,233.0,232.32,232.46,2547.0,232.98,233.0,232.32,232.46,2547.0
2021-08-18 11:15:00,232.38,232.61,232.38,232.58,1404.0,232.38,232.61,232.38,232.58,1404.0
2021-08-18 11:20:00,232.59,232.82,232.59,232.76,1229.0,232.59,232.82,232.59,232.76,1229.0
2021-08-18 11:25:00,232.74,232.74,232.7,232.7,300.0,232.74,232.74,232.7,232.7,300.0
2021-08-18 11:30:00,232.51,232.6,232.17,232.18,1700.0,232.51,232.6,232.17,232.18,1700.0
2021-08-18 11:35:00,232.14,232.34,231.9,232.33,1119.0,232.14,232.34,231.9,232.33,1119.0
2021-08-18 11:40:00,232.19,232.68,232.19,232.61,2057.0,232.19,232.68,232.19,232.61,2057.0
2021-08-18 11:45:00,232.62,232.88,232.59,232.64,2029.0,232.62,232.88,232.59,232.64,2029.0
2021-08-18 11:50:00,232.65,232.68,232.49,232.68,1460.0,232.65,232.68,232.49,232.68,1460.0
2021-08-18 11:55:00,232.7,233.09,232.69,232.98,3719.0,232.7,233.09,232.69,232.98,3719.0
2021-08-18 12:00:00,232.91,233.1,232.75,233.03,1525.0,232.91,233.1,232.75,233.03,1525.0
2021-08-18 12:05:00,233.13,233.27,233.12,233.27,3140.0,233.13,233.27,233.12,233.27,3140.0
2021-08-18 12:10:00,233.16,233.51,233.07,233.39,4046.0,233.16,233.51,233.07,233.39,4046.0
2021-08-18 12:15:00,233.39,233.42,233.13,233.22,4472.0,233.39,233.42,233.13,233.22,4472.0
2021-08-18 12:20:00,233.06,233.24,233.06,233.11,2040.0,233.06,233.24,233.06,233.11,2040.0
2021-08-18 12:25:00,232.83,233.15,232.73,233.15,2187.0,232.83,233.15,232.73,233.15,2187.0
2021-08-18 12:30:00,233.33,233.38,233.27,233.38,1014.0,233.33,233.38,233.27,233.38,1014.0
2021-08-18 12:35:00,233.34,233.58,233.28,233.55,2789.0,233.34,233.58,233.28,233.55,2789.0
2021-08-18 12:40:00,233.51,233.52,233.2,233.23,4002.0,233.51,233.52,233.2,233.23,4002.0
2021-08-18 12:45:00,233.29,233.31,233.09,233.09,2600.0,233.29,233.31,233.09,233.09,2600.0
2021-08-18 12:50:00,232.94,233.16,232.94,233.03,2795.0,232.94,233.16,232.94,233.03,2795.0
2021-08-18 12:55:00,233.02,233.14,232.9,233.14,2617.0,233.02,233.14,232.9,233.14,2617.0
2021-08-18 13:00:00,233.04,233.14,233.04,233.14,1120.0,233.04,233.14,233.04,233.14,1120.0
2021-08-18 13:05:00,233.06,233.07,232.76,232.78,7415.0,233.06,233.07,232.76,232.78,7415.0
2021-08-18 13:10:00,232.75,233.0,232.75,232.94,1800.0,232.75,233.0,232.75,232.94,1800.0
2021-08-18 13:15:00,233.03,233.26,232.91,232.91,1966.0,233.03,233.26,232.91,232.91,1966.0
2021-08-18 13:20:00,232.89,232.96,232.65,232.69,4600.0,232.89,232.96,232.65,232.69,4600.0
2021-08-18 13:25:00,232.72,232.95,232.61,232.9,2210.0,232.72,232.95,232.61,232.9,2210.0
2021-08-18 13:30:00,232.89,233.01,232.82,232.88,3593.0,232.89,233.01,232.82,232.88,3593.0
2021-08-18 13:35:00,232.86,232.86,232.5,232.6,2368.0,232.86,232.86,232.5,232.6,2368.0
2021-08-18 13:40:00,232.56,232.63,232.45,232.52,3943.0,232.56,232.63,232.45,232.52,3943.0
2021-08-18 13:45:00,232.53,232.55,232.38,232.42,1546.0,232.53,232.55,232.38,232.42,1546.0
2021-08-18 13:50:00,232.46,232.55,232.41,232.5,2600.0,232.46,232.55,232.41,232.5,2600.0
2021-08-18 13:55:00,232.54,232.54,232.47,232.51,1458.0,232.54,232.54,232.47,232.51,1458.0
2021-08-18 14:00:00,232.6,233.46,232.57,233.38,3250.0,232.6,233.46,232.57,233.38,3250.0
2021-08-18 14:05:00,233.23,233.32,233.08,233.21,2195.0,233.23,233.32,233.08,233.21,2195.0
2021-08-18 14:10:00,233.21,233.21,232.05,232.46,4024.0,233.21,233.21,232.05,232.46,4024.0
2021-08-18 14:15:00,232.37,232.46,232.02,232.46,1800.0,232.37,232.46,232.02,232.46,1800.0
2021-08-18 14:20:00,232.51,232.77,232.22,232.77,1400.0,232.51,232.77,232.22,232.77,1400.0
2021-08-18 14:25:00,232.84,233.2,232.78,233.18,2119.0,232.84,233.2,232.78,233.18,2119.0
2021-08-18 14:30:00,233.14,233.44,232.99,233.34,3074.0,233.14,233.44,232.99,233.34,3074.0
2021-08-18 14:35:00,233.3,233.47,233.05,233.23,4426.0,233.3,233.47,233.05,233.23,4426.0
2021-08-18 14:40:00,233.23,233.25,233.01,233.2,2109.0,233.23,233.25,233.01,233.2,2109.0
2021-08-18 14:45:00,233.12,233.23,233.02,233.23,2000.0,233.12,233.23,233.02,233.23,2000.0
2021-08-18 14:50:00,233.3,233.52,233.25,233.44,1600.0,233.3,233.52,233.25,233.44,1600.0
2021-08-18 14:55:00,233.45,233.64,233.36,233.49,2516.0,233.45,233.64,233.36,233.49,2516.0
2021-08-18 15:00:00,233.44,233.44,232.96,233.05,2850.0,233.44,233.44,232.96,233.05,2850.0
2021-08-18 15:05:00,233.12,233.17,232.99,232.99,1735.0,233.12,233.17,232.99,232.99,1735.0
2021-08-18 15:10:00,232.99,233.29,232.95,233.29,3719.0,232.99,233.29,232.95,233.29,3719.0
2021-08-18 15:15:00,233.26,233.42,233.24,233.24,2050.0,233.26,233.42,233.24,233.24,2050.0
2021-08-18 15:20:00,233.29,233.52,233.28,233.35,2224.0,233.29,233.52,233.28,233.35,2224.0
2021-08-18 15:25:00,233.46,233.55,233.33,233.34,1300.0,233.46,233.55,233.33,233.34,1300.0
2021-08-18 15:30:00,233.38,233.39,232.84,232.84,5537.0,233.38,233.39,232.84,232.84,5537.0
2021-08-18 15:35:00,232.95,233.05,232.78,233.0,5900.0,232.95,233.05,232.78,233.0,5900.0
2021-08-18 15:40:00,232.9,232.92,232.52,232.56,7253.0,232.9,232.92,232.52,232.56,7253.0
2021-08-18 15:45:00,232.59,232.69,232.09,232.09,8937.0,232.59,232.69,232.09,232.09,8937.0
2021-08-18 15:50:00,231.97,232.02,231.44,231.54,34329.0,231.97,232.02,231.44,231.54,34329.0
2021-08-18 15:55:00,231.64,231.94,231.49,231.54,64910.0,231.64,231.94,231.49,231.54,64910.0
2021-08-19 09:30:00,231.33,231.98,231.16,231.98,11021.0,231.33,231.98,231.16,231.98,11021.0
2021-08-19 09:35:00,231.59,231.82,229.87,229.99,7542.0,231.59,231.82,229.87,229.99,7542.0
2021-08-19 09:40:00,230.15,230.37,229.59,230.0,6302.0,230.15,230.37,229.59,230.0,6302.0
2021-08-19 09:45:00,229.67,230.69,229.5,229.96,11666.0,229.67,230.69,229.5,229.96,11666.0
2021-08-19 09:50:00,229.91,230.21,229.29,229.51,15907.0,229.91,230.21,229.29,229.51,15907.0
2021-08-19 09:55:00,229.52,229.58,228.92,229.25,15151.0,229.52,229.58,228.92,229.25,15151.0
2021-08-19 10:00:00,229.5,230.45,229.5,230.3,13561.0,229.5,230.45,229.5,230.3,13561.0
2021-08-19 10:05:00,230.25,230.4,229.68,229.94,28119.0,230.25,230.4,229.68,229.94,28119.0
2021-08-19 10:10:00,229.93,230.58,229.88,230.45,12185.0,229.93,230.58,229.88,230.45,12185.0
2021-08-19 10:15:00,230.6,231.09,230.38,230.89,1740.0,230.6,231.09,230.38,230.89,1740.0
2021-08-19 10:20:00,231.08,231.88,231.02,231.02,5324.0,231.08,231.88,231.02,231.02,5324.0
2021-08-19 10:25:00,230.74,231.06,230.61,230.81,1850.0,230.74,231.06,230.61,230.81,1850.0
2021-08-19 10:30:00,230.66,230.71,229.86,230.47,6200.0,230.66,230.71,229.86,230.47,6200.0
2021-08-19 10:35:00,230.14,230.35,229.89,229.9,2721.0,230.14,230.35,229.89,229.9,2721.0
2021-08-19 10:40:00,229.85,230.07,229.22,229.22,2101.0,229.85,230.07,229.22,229.22,2101.0
2021-08-19 10:45:00,229.31,229.31,228.59,228.59,7362.0,229.31,229.31,228.59,228.59,7362.0
2021-08-19 10:50:00,228.75,229.36,228.61,229.3,3867.0,228.75,229.36,228.61,229.3,3867.0
2021-08-19 10:55:00,229.48,229.84,229.44,229.61,2500.0,229.48,229.84,229.44,229.61,2500.0
2021-08-19 11:00:00,229.79,230.65,229.78,230.46,5620.0,229.79,230.65,229.78,230.46,5620.0
2021-08-19 11:05:00,230.45,230.45,229.77,229.87,2515.0,230.45,230.45,229.77,229.87,2515.0
2021-08-19 11:10:00,229.71,230.48,229.71,230.31,2772.0,229.71,230.48,229.71,230.31,2772.0
2021-08-19 11:15:00,230.37,230.73,230.32,230.64,1935.0,230.37,230.73,230.32,230.64,1935.0
2021-08-19 11:20:00,230.77,231.0,230.55,231.0,3469.0,230.77,231.0,230.55,231.0,3469.0
2021-08-19 11:25:00,231.0,231.0,230.65,230.87,1474.0,231.0,231.0,230.65,230.87,1474.0
2021-08-19 11:30:00,230.88,231.68,230.78,231.65,4388.0,230.88,231.68,230.78,231.65,4388.0
2021-08-19 11:35:00,231.7,231.91,231.51,231.6,4371.0,231.7,231.91,231.51,231.6,4371.0
2021-08-19 11:40:00,231.54,231.82,231.41,231.81,2300.0,231.54,231.82,231.41,231.81,2300.0
2021-08-19 11:45:00,231.88,232.4,231.88,231.89,3029.0,231.88,232.4,231.88,231.89,3029.0
2021-08-19 11:50:00,232.04,232.14,231.96,232.07,8898.0,232.04,232.14,231.96,232.07,8898.0
2021-08-19 11:55:00,231.98,232.25,231.97,232.17,12395.0,231.98,232.25,231.97,232.17,12395.0
2021-08-19 12:00:00,232.3,232.46,232.14,232.46,1866.0,232.3,232.46,232.14,232.46,1866.0
2021-08-19 12:05:00,232.34,232.34,231.91,231.91,3300.0,232.34,232.34,231.91,231.91,3300.0
2021-08-19 12:10:00,231.99,232.37,231.97,232.13,9271.0,231.99,232.37,231.97,232.13,9271.0
2021-08-19 12:15:00,232.0,232.17,232.0,232.09,5524.0,232.0,232.17,232.0,232.09,5524.0
2021-08-19 12:20:00,232.14,232.29,231.66,231.66,10809.0,232.14,232.29,231.66,231.66,10809.0
2021-08-19 12:25:00,231.83,231.83,231.58,231.75,1900.0,231.83,231.83,231.58,231.75,1900.0
2021-08-19 12:30:00,231.88,232.23,231.75,232.23,2263.0,231.88,232.23,231.75,232.23,2263.0
2021-08-19 12:35:00,232.31,232.41,232.01,232.39,5557.0,232.31,232.41,232.01,232.39,5557.0
2021-08-19 12:40:00,232.29,232.52,232.25,232.3,2657.0,232.29,232.52,232.25,232.3,2657.0
2021-08-19 12:45:00,232.34,232.48,232.23,232.4,3100.0,232.34,232.48,232.23,232.4,3100.0
2021-08-19 12:50:00,232.53,232.58,232.32,232.38,1800.0,232.53,232.58,232.32,232.38,1800.0
2021-08-19 12:55:00,232.42,233.12,232.42,233.12,4566.0,232.42,233.12,232.42,233.12,4566.0
2021-08-19 13:00:00,233.11,233.14,232.37,232.39,7000.0,233.11,233.14,232.37,232.39,7000.0
2021-08-19 13:05:00,232.31,232.36,231.9,232.05,9086.0,232.31,232.36,231.9,232.05,9086.0
2021-08-19 13:10:00,232.03,232.26,231.97,232.13,3886.0,232.03,232.26,231.97,232.13,3886.0
2021-08-19 13:15:00,231.96,232.05,231.81,231.98,4200.0,231.96,232.05,231.81,231.98,4200.0
2021-08-19 13:20:00,231.99,232.13,231.5,231.74,4700.0,231.99,232.13,231.5,231.74,4700.0
2021-08-19 13:25:00,231.7,231.99,231.54,231.85,2198.0,231.7,231.99,231.54,231.85,2198.0
2021-08-19 13:30:00,231.66,231.92,231.65,231.92,2900.0,231.66,231.92,231.65,231.92,2900.0
2021-08-19 13:35:00,231.89,232.21,231.74,232.18,3600.0,231.89,232.21,231.74,232.18,3600.0
2021-08-19 13:40:00,232.19,232.28,232.0,232.17,3412.0,232.19,232.28,232.0,232.17,3412.0
2021-08-19 13:45:00,232.27,232.3,232.2,232.2,1654.0,232.27,232.3,232.2,232.2,1654.0
2021-08-19 13:50:00,232.35,232.66,232.3,232.54,1919.0,232.35,232.66,232.3,232.54,1919.0
2021-08-19 13:55:00,232.35,232.35,232.06,232.06,3944.0,232.35,232.35,232.06,232.06,3944.0
2021-08-19 14:00:00,232.11,232.26,231.93,231.93,2900.0,232.11,232.26,231.93,231.93,2900.0
2021-08-19 14:05:00,232.02,232.1,231.46,231.77,1810.0,232.02,232.1,231.46,231.77,1810.0
2021-08-19 14:10:00,231.75,231.92,231.69,231.74,1691.0,231.75,231.92,231.69,231.74,1691.0
2021-08-19 14:15:00,231.82,231.82,231.42,231.71,3328.0,231.82,231.82,231.42,231.71,3328.0
2021-08-19 14:20:00,231.78,231.82,231.41,231.69,5008.0,231.78,231.82,231.41,231.69,5008.0
2021-08-19 14:25:00,231.66,232.03,231.11,231.11,3429.0,231.66,232.03,231.11,231.11,3429.0
2021-08-19 14:30:00,231.12,231.13,230.51,230.84,9054.0,231.12,231.13,230.51,230.84,9054.0
2021-08-19 14:35:00,230.93,231.3,230.92,231.17,2300.0,230.93,231.3,230.92,231.17,2300.0
2021-08-19 14:40:00,231.06,231.28,230.93,231.16,4300.0,231.06,231.28,230.93,231.16,4300.0
2021-08-19 14:45:00,231.2,231.38,230.93,231.29,5262.0,231.2,231.38,230.93,231.29,5262.0
2021-08-19 14:50:00,231.3,231.8,230.89,231.68,2900.0,231.3,231.8,230.89,231.68,2900.0
2021-08-19 14:55:00,231.86,231.97,231.74,231.86,4087.0,231.86,231.97,231.74,231.86,4087.0
2021-08-19 15:00:00,231.92,232.45,231.92,232.33,6474.0,231.92,232.45,231.92,232.33,6474.0
2021-08-19 15:05:00,232.3,232.51,232.07,232.5,2904.0,232.3,232.51,232.07,232.5,2904.0
2021-08-19 15:10:00,232.37,232.57,232.25,232.35,3159.0,232.37,232.57,232.25,232.35,3159.0
2021-08-19 15:15:00,232.31,232.54,232.25,232.35,3862.0,232.31,232.54,232.25,232.35,3862.0
2021-08-19 15:20:00,232.31,232.32,232.01,232.09,9822.0,232.31,232.32,232.01,232.09,9822.0
2021-08-19 15:25:00,232.15,232.18,231.9,232.01,4500.0,232.15,232.18,231.9,232.01,4500.0
2021-08-19 15:30:00,232.08,232.4,232.07,232.2,8200.0,232.08,232.4,232.07,232.2,8200.0
2021-08-19 15:35:00,232.27,232.37,231.89,231.89,12000.0,232.27,232.37,231.89,231.89,12000.0
2021-08-19 15:40:00,231.95,232.0,231.24,231.3,21571.0,231.95,232.0,231.24,231.3,21571.0
2021-08-19 15:45:00,231.3,231.4,230.96,231.24,129124.0,231.3,231.4,230.96,231.24,129124.0
2021-08-19 15:50:00,231.38,232.18,231.36,231.98,27510.0,231.38,232.18,231.36,231.98,27510.0
2021-08-19 15:55:00,232.02,232.1,231.45,231.9,40107.0,232.02,232.1,231.45,231.9,40107.0
2021-08-20 09:30:00,232.31,234.46,232.31,234.2,26470.0,232.31,234.46,232.31,234.2,26470.0
2021-08-20 09:35:00,234.22,235.74,233.45,235.21,30107.0,234.22,235.74,233.45,235.21,30107.0
2021-08-20 09:40:00,235.3,235.7,234.13,234.41,18410.0,235.3,235.7,234.13,234.41,18410.0
2021-08-20 09:45:00,234.56,235.4,234.24,234.69,8926.0,234.56,235.4,234.24,234.69,8926.0
2021-08-20 09:50:00,234.67,235.26,234.51,235.19,7674.0,234.67,235.26,234.51,235.19,7674.0
2021-08-20 09:55:00,235.08,235.18,234.61,234.92,5405.0,235.08,235.18,234.61,234.92,5405.0
2021-08-20 10:00:00,234.94,235.6,234.86,235.6,5414.0,234.94,235.6,234.86,235.6,5414.0
2021-08-20 10:05:00,235.56,236.18,235.31,236.18,6586.0,235.56,236.18,235.31,236.18,6586.0
2021-08-20 10:10:00,236.21,236.47,235.88,236.25,18364.0,236.21,236.47,235.88,236.25,18364.0
2021-08-20 10:15:00,236.4,237.23,236.4,237.21,14290.0,236.4,237.23,236.4,237.21,14290.0
2021-08-20 10:20:00,237.18,237.46,237.0,237.24,18616.0,237.18,237.46,237.0,237.24,18616.0
2021-08-20 10:25:00,237.29,237.35,235.66,235.9,13517.0,237.29,237.35,235.66,235.9,13517.0
2021-08-20 10:30:00,236.05,237.0,236.05,236.76,4731.0,236.05,237.0,236.05,236.76,4731.0
2021-08-20 10:35:00,236.78,237.17,236.72,236.85,6151.0,236.78,237.17,236.72,236.85,6151.0
2021-08-20 10:40:00,237.05,237.74,236.98,237.46,8682.0,237.05,237.74,236.98,237.46,8682.0
2021-08-20 10:45:00,237.45,238.0,237.33,238.0,6584.0,237.45,238.0,237.33,238.0,6584.0
2021-08-20 10:50:00,238.08,238.71,237.82,238.0,25744.0,238.08,238.71,237.82,238.0,25744.0
2021-08-20 10:55:00,238.13,238.18,237.02,237.19,4625.0,238.13,238.18,237.02,237.19,4625.0
2021-08-20 11:00:00,237.17,237.17,236.87,237.1,4140.0,237.17,237.17,236.87,237.1,4140.0
2021-08-20 11:05:00,237.03,237.25,236.92,236.92,3800.0,237.03,237.25,236.92,236.92,3800.0
2021-08-20 11:10:00,236.84,237.24,236.78,237.24,3807.0,236.84,237.24,236.78,237.24,3807.0
2021-08-20 11:15:00,237.07,237.22,236.93,237.22,3915.0,237.07,237.22,236.93,237.22,3915.0
2021-08-20 11:20:00,237.25,237.44,237.24,237.33,4700.0,237.25,237.44,237.24,237.33,4700.0
2021-08-20 11:25:00,237.32,237.53,237.18,237.53,3023.0,237.32,237.53,237.18,237.53,3023.0
2021-08-20 11:30:00,237.49,237.7,237.19,237.29,2530.0,237.49,237.7,237.19,237.29,2530.0
2021-08-20 11:35:00,237.27,237.41,236.73,236.92,4000.0,237.27,237.41,236.73,236.92,4000.0
2021-08-20 11:40:00,236.77,236.77,236.25,236.35,3652.0,236.77,236.77,236.25,236.35,3652.0
2021-08-20 11:45:00,236.35,236.42,235.77,236.09,2852.0,236.35,236.42,235.77,236.09,2852.0
2021-08-20 11:50:00,236.09,236.15,235.3,235.5,5959.0,236.09,236.15,235.3,235.5,5959.0
2021-08-20 11:55:00,235.4,235.53,235.05,235.28,10292.0,235.4,235.53,235.05,235.28,10292.0
2021-08-20 12:00:00,235.22,235.37,235.09,235.32,3515.0,235.22,235.37,235.09,235.32,3515.0
2021-08-20 12:05:00,235.23,235.46,235.18,235.3,2400.0,235.23,235.46,235.18,235.3,2400.0
2021-08-20 12:10:00,235.28,235.31,235.0,235.13,2500.0,235.28,235.31,235.0,235.13,2500.0
2021-08-20 12:15:00,235.18,235.51,235.18,235.26,1900.0,235.18,235.51,235.18,235.26,1900.0
2021-08-20 12:20:00,235.32,235.69,235.32,235.69,2694.0,235.32,235.69,235.32,235.69,2694.0
2021-08-20 12:25:00,235.7,235.79,235.58,235.71,2583.0,235.7,235.79,235.58,235.71,2583.0
2021-08-20 12:30:00,235.82,236.22,235.82,236.05,4227.0,235.82,236.22,235.82,236.05,4227.0
2021-08-20 12:35:00,236.03,236.23,235.99,235.99,2512.0,236.03,236.23,235.99,235.99,2512.0
2021-08-20 12:40:00,235.98,236.03,235.8,235.97,2882.0,235.98,236.03,235.8,235.97,2882.0
2021-08-20 12:45:00,235.99,236.28,235.94,236.28,1900.0,235.99,236.28,235.94,236.28,1900.0
2021-08-20 12:50:00,236.29,236.36,236.1,236.12,5211.0,236.29,236.36,236.1,236.12,5211.0
2021-08-20 12:55:00,236.08,236.08,235.89,235.93,5552.0,236.08,236.08,235.89,235.93,5552.0
2021-08-20 13:00:00,235.89,236.01,235.86,235.87,1730.0,235.89,236.01,235.86,235.87,1730.0
2021-08-20 13:05:00,235.89,236.05,235.83,235.95,3237.0,235.89,236.05,235.83,235.95,3237.0
2021-08-20 13:10:00,235.96,236.08,235.8,236.08,3830.0,235.96,236.08,235.8,236.08,3830.0
2021-08-20 13:15:00,236.11,236.2,236.07,236.19,4010.0,236.11,236.2,236.07,236.19,4010.0
2021-08-20 13:20:00,236.11,236.18,235.89,236.0,6241.0,236.11,236.18,235.89,236.0,6241.0
2021-08-20 13:25:00,235.94,236.5,235.94,236.39,4445.0,235.94,236.5,235.94,236.39,4445.0
2021-08-20 13:30:00,236.45,236.57,235.98,235.98,3863.0,236.45,236.57,235.98,235.98,3863.0
2021-08-20 13:35:00,236.09,236.15,235.75,235.98,4625.0,236.09,236.15,235.75,235.98,4625.0
2021-08-20 13:40:00,235.83,236.14,235.83,235.98,3714.0,235.83,236.14,235.83,235.98,3714.0
2021-08-20 13:45:00,236.03,236.14,235.94,235.95,3255.0,236.03,236.14,235.94,235.95,3255.0
2021-08-20 13:50:00,236.08,236.1,235.88,235.99,2500.0,236.08,236.1,235.88,235.99,2500.0
2021-08-20 13:55:00,235.86,236.0,235.82,235.97,3355.0,235.86,236.0,235.82,235.97,3355.0
2021-08-20 14:00:00,236.01,236.16,235.97,236.09,2881.0,236.01,236.16,235.97,236.09,2881.0
2021-08-20 14:05:00,236.14,236.41,236.07,236.36,4217.0,236.14,236.41,236.07,236.36,4217.0
2021-08-20 14:10:00,236.39,236.71,236.33,236.7,6698.0,236.39,236.71,236.33,236.7,6698.0
2021-08-20 14:15:00,236.77,236.77,236.46,236.51,8844.0,236.77,236.77,236.46,236.51,8844.0
2021-08-20 14:20:00,236.48,236.56,236.03,236.11,8050.0,236.48,236.56,236.03,236.11,8050.0
2021-08-20 14:25:00,236.2,236.39,236.17,236.18,3290.0,236.2,236.39,236.17,236.18,3290.0
2021-08-20 14:30:00,236.13,236.22,235.96,235.96,7715.0,236.13,236.22,235.96,235.96,7715.0
2021-08-20 14:35:00,235.98,236.06,235.91,236.06,3200.0,235.98,236.06,235.91,236.06,3200.0
2021-08-20 14:40:00,236.08,236.17,235.79,235.82,6036.0,236.08,236.17,235.79,235.82,6036.0
2021-08-20 14:45:00,235.87,235.9,235.54,235.57,4589.0,235.87,235.9,235.54,235.57,4589.0
2021-08-20 14:50:00,235.65,235.68,235.5,235.58,2998.0,235.65,235.68,235.5,235.58,2998.0
2021-08-20 14:55:00,235.52,235.86,235.51,235.86,3400.0,235.52,235.86,235.51,235.86,3400.0
2021-08-20 15:00:00,235.83,236.28,235.83,236.06,3712.0,235.83,236.28,235.83,236.06,3712.0
2021-08-20 15:05:00,236.11,236.11,235.87,235.96,6378.0,236.11,236.11,235.87,235.96,6378.0
2021-08-20 15:10:00,236.05,236.05,235.79,235.88,4903.0,236.05,236.05,235.79,235.88,4903.0
2021-08-20 15:15:00,235.92,236.0,235.61,235.66,5350.0,235.92,236.0,235.61,235.66,5350.0
2021-08-20 15:20:00,235.64,235.95,235.58,235.94,4501.0,235.64,235.95,235.58,235.94,4501.0
2021-08-20 15:25:00,235.93,236.05,235.87,235.93,5512.0,235.93,236.05,235.87,235.93,5512.0
2021-08-20 15:30:00,235.89,236.0,235.73,236.0,4905.0,235.89,236.0,235.73,236.0,4905.0
2021-08-20 15:35:00,235.98,236.07,235.8,235.98,17949.0,235.98,236.07,235.8,235.98,17949.0
2021-08-20 15:40:00,235.98,235.98,235.57,235.58,16084.0,235.98,235.98,235.57,235.58,16084.0
2021-08-20 15:45:00,235.54,235.99,235.54,235.85,11308.0,235.54,235.99,235.54,235.85,11308.0
2021-08-20 15:50:00,235.91,236.18,235.81,235.82,27824.0,235.91,236.18,235.81,235.82,27824.0
2021-08-20 15:55:00,235.82,236.25,235.8,235.92,49665.0,235.82,236.25,235.8,235.92,49665.0
2021-08-23 09:30:00,235.95,236.92,235.62,236.7,17059.0,235.95,236.92,235.62,236.7,17059.0
2021-08-23 09:35:00,236.75,239.1,236.75,238.98,9614.0,236.75,239.1,236.75,238.98,9614.0
2021-08-23 09:40:00,238.95,239.35,238.61,239.23,7283.0,238.95,239.35,238.61,239.23,7283.0
2021-08-23 09:45:00,239.42,240.54,239.39,240.51,38191.0,239.42,240.54,239.39,240.51,38191.0
2021-08-23 09:50:00,240.23,240.39,239.4,239.76,7898.0,240.23,240.39,239.4,239.76,7898.0
2021-08-23 09:55:00,239.71,239.81,239.32,239.37,3175.0,239.71,239.81,239.32,239.37,3175.0
2021-08-23 10:00:00,239.25,239.85,239.05,239.7,9254.0,239.25,239.85,239.05,239.7,9254.0
2021-08-23 10:05:00,239.79,240.67,239.79,240.67,26816.0,239.79,240.67,239.79,240.67,26816.0
2021-08-23 10:10:00,240.58,241.12,240.43,240.98,31207.0,240.58,241.12,240.43,240.98,31207.0
2021-08-23 10:15:00,241.07,241.07,240.58,240.81,13718.0,241.07,241.07,240.58,240.81,13718.0
2021-08-23 10:20:00,240.82,241.14,240.35,240.35,12725.0,240.82,241.14,240.35,240.35,12725.0
2021-08-23 10:25:00,240.35,240.61,239.82,239.92,11218.0,240.35,240.61,239.82,239.92,11218.0
2021-08-23 10:30:00,240.03,240.26,239.98,240.07,4582.0,240.03,240.26,239.98,240.07,4582.0
2021-08-23 10:35:00,240.12,240.52,240.11,240.15,7419.0,240.12,240.52,240.11,240.15,7419.0
2021-08-23 10:40:00,240.34,240.38,239.82,240.2,5517.0,240.34,240.38,239.82,240.2,5517.0
2021-08-23 10:45:00,240.32,240.95,240.32,240.95,5731.0,240.32,240.95,240.32,240.95,5731.0
2021-08-23 10:50:00,240.96,241.0,240.52,240.65,11365.0,240.96,241.0,240.52,240.65,11365.0
2021-08-23 10:55:00,240.65,240.66,239.9,239.99,8594.0,240.65,240.66,239.9,239.99,8594.0
2021-08-23 11:00:00,239.92,240.25,239.89,239.9,6064.0,239.92,240.25,239.89,239.9,6064.0
2021-08-23 11:05:00,239.87,239.87,238.91,239.13,4526.0,239.87,239.87,238.91,239.13,4526.0
2021-08-23 11:10:00,239.15,239.18,238.92,239.02,6150.0,239.15,239.18,238.92,239.02,6150.0
2021-08-23 11:15:00,238.93,238.93,238.64,238.8,10422.0,238.93,238.93,238.64,238.8,10422.0
2021-08-23 11:20:00,238.8,238.92,238.75,238.92,7356.0,238.8,238.92,238.75,238.92,7356.0
2021-08-23 11:25:00,238.87,239.23,238.82,239.23,6218.0,238.87,239.23,238.82,239.23,6218.0
2021-08-23 11:30:00,239.23,239.93,239.23,239.76,14967.0,239.23,239.93,239.23,239.76,14967.0
2021-08-23 11:35:00,239.79,240.29,239.75,240.27,9943.0,239.79,240.29,239.75,240.27,9943.0
2021-08-23 11:40:00,240.27,240.79,240.23,240.69,10658.0,240.27,240.79,240.23,240.69,10658.0
2021-08-23 11:45:00,240.67,241.37,240.66,241.33,19242.0,240.67,241.37,240.66,241.33,19242.0
2021-08-23 11:50:00,241.33,241.45,241.05,241.42,12697.0,241.33,241.45,241.05,241.42,12697.0
2021-08-23 11:55:00,241.43,241.86,241.37,241.75,12034.0,241.43,241.86,241.37,241.75,12034.0
2021-08-23 12:00:00,241.8,241.9,241.6,241.81,10788.0,241.8,241.9,241.6,241.81,10788.0
2021-08-23 12:05:00,241.86,241.96,241.67,241.69,8522.0,241.86,241.96,241.67,241.69,8522.0
2021-08-23 12:10:00,241.68,241.82,241.53,241.77,8371.0,241.68,241.82,241.53,241.77,8371.0
2021-08-23 12:15:00,241.72,241.72,241.29,241.32,5003.0,241.72,241.72,241.29,241.32,5003.0
2021-08-23 12:20:00,241.28,241.52,241.23,241.49,8057.0,241.28,241.52,241.23,241.49,8057.0
2021-08-23 12:25:00,241.56,241.61,241.51,241.54,5618.0,241.56,241.61,241.51,241.54,5618.0
2021-08-23 12:30:00,241.54,241.61,241.41,241.41,4471.0,241.54,241.61,241.41,241.41,4471.0
2021-08-23 12:35:00,241.37,241.42,241.17,241.19,6461.0,241.37,241.42,241.17,241.19,6461.0
2021-08-23 12:40:00,241.19,241.29,241.08,241.08,3176.0,241.19,241.29,241.08,241.08,3176.0
2021-08-23 12:45:00,241.08,241.2,241.07,241.07,7098.0,241.08,241.2,241.07,241.07,7098.0
2021-08-23 12:50:00,241.08,241.25,241.02,241.24,8988.0,241.08,241.25,241.02,241.24,8988.0
2021-08-23 12:55:00,241.27,241.84,241.25,241.76,9732.0,241.27,241.84,241.25,241.76,9732.0
2021-08-23 13:00:00,241.76,241.76,241.52,241.63,5109.0,241.76,241.76,241.52,241.63,5109.0
2021-08-23 13:05:00,241.59,241.59,241.46,241.48,2719.0,241.59,241.59,241.46,241.48,2719.0
2021-08-23 13:10:00,241.46,241.56,241.39,241.39,4330.0,241.46,241.56,241.39,241.39,4330.0
2021-08-23 13:15:00,241.37,241.38,241.2,241.38,6274.0,241.37,241.38,241.2,241.38,6274.0
2021-08-23 13:20:00,241.38,241.47,241.36,241.46,9807.0,241.38,241.47,241.36,241.46,9807.0
2021-08-23 13:25:00,241.46,241.65,241.46,241.56,7392.0,241.46,241.65,241.46,241.56,7392.0
2021-08-23 13:30:00,241.5,241.58,241.3,241.58,6586.0,241.5,241.58,241.3,241.58,6586.0
2021-08-23 13:35:00,241.66,241.89,241.66,241.74,11235.0,241.66,241.89,241.66,241.74,11235.0
2021-08-23 13:40:00,241.74,241.86,241.72,241.77,6691.0,241.74,241.86,241.72,241.77,6691.0
2021-08-23 13:45:00,241.75,241.89,241.68,241.74,8499.0,241.75,241.89,241.68,241.74,8499.0
2021-08-23 13:50:00,241.72,241.86,241.7,241.8,5209.0,241.72,241.86,241.7,241.8,5209.0
2021-08-23 13:55:00,241.8,241.84,241.68,241.71,3826.0,241.8,241.84,241.68,241.71,3826.0
2021-08-23 14:00:00,241.69,241.72,241.64,241.72,4681.0,241.69,241.72,241.64,241.72,4681.0
2021-08-23 14:05:00,241.77,241.94,241.77,241.82,5519.0,241.77,241.94,241.77,241.82,5519.0
2021-08-23 14:10:00,241.82,241.86,241.36,241.43,5500.0,241.82,241.86,241.36,241.43,5500.0
2021-08-23 14:15:00,241.37,241.5,241.37,241.44,6723.0,241.37,241.5,241.37,241.44,6723.0
2021-08-23 14:20:00,241.4,241.65,241.37,241.52,5235.0,241.4,241.65,241.37,241.52,5235.0
2021-08-23 14:25:00,241.58,241.74,241.49,241.74,4440.0,241.58,241.74,241.49,241.74,4440.0
2021-08-23 14:30:00,241.67,242.03,241.67,242.03,10767.0,241.67,242.03,241.67,242.03,10767.0
2021-08-23 14:35:00,242.03,242.5,241.93,241.93,10115.0,242.03,242.5,241.93,241.93,10115.0
2021-08-23 14:40:00,241.89,242.08,241.81,242.08,4525.0,241.89,242.08,241.81,242.08,4525.0
2021-08-23 14:45:00,242.12,242.39,241.96,241.96,7078.0,242.12,242.39,241.96,241.96,7078.0
2021-08-23 14:50:00,241.91,241.96,241.82,241.91,2900.0,241.91,241.96,241.82,241.91,2900.0
2021-08-23 14:55:00,241.95,242.01,241.8,241.9,6124.0,241.95,242.01,241.8,241.9,6124.0
2021-08-23 15:00:00,241.89,241.95,241.58,241.58,9562.0,241.89,241.95,241.58,241.58,9562.0
2021-08-23 15:05:00,241.55,241.94,241.48,241.5,11167.0,241.55,241.94,241.48,241.5,11167.0
2021-08-23 15:10:00,241.52,241.79,241.51,241.61,8984.0,241.52,241.79,241.51,241.61,8984.0
2021-08-23 15:15:00,241.64,241.75,241.6,241.72,5372.0,241.64,241.75,241.6,241.72,5372.0
2021-08-23 15:20:00,241.65,241.91,241.61,241.65,11011.0,241.65,241.91,241.61,241.65,11011.0
2021-08-23 15:25:00,241.66,242.0,241.66,241.92,10514.0,241.66,242.0,241.66,241.92,10514.0
2021-08-23 15:30:00,241.92,242.11,241.51,242.1,21673.0,241.92,242.11,241.51,242.1,21673.0
2021-08-23 15:35:00,242.08,242.36,242.02,242.36,14794.0,242.08,242.36,242.02,242.36,14794.0
2021-08-23 15:40:00,242.31,242.51,242.25,242.51,23147.0,242.31,242.51,242.25,242.51,23147.0
2021-08-23 15:45:00,242.48,242.82,242.43,242.51,22861.0,242.48,242.82,242.43,242.51,22861.0
2021-08-23 15:50:00,242.55,242.76,242.28,242.37,49577.0,242.55,242.76,242.28,242.37,49577.0
2021-08-23 15:55:00,242.34,242.72,242.0,242.67,122243.0,242.34,242.72,242.0,242.67,122243.0
2021-08-24 09:30:00,245.13,245.9,244.5,244.52,66937.0,245.13,245.9,244.5,244.52,66937.0
2021-08-24 09:35:00,244.6,244.6,243.32,243.32,42466.0,244.6,244.6,243.32,243.32,42466.0
2021-08-24 09:40:00,243.28,243.65,242.66,243.51,18293.0,243.28,243.65,242.66,243.51,18293.0
2021-08-24 09:45:00,243.36,244.0,242.91,243.52,8219.0,243.36,244.0,242.91,243.52,8219.0
2021-08-24 09:50:00,243.47,243.91,242.81,243.25,14060.0,243.47,243.91,242.81,243.25,14060.0
2021-08-24 09:55:00,243.5,243.72,243.09,243.11,3522.0,243.5,243.72,243.09,243.11,3522.0
2021-08-24 10:00:00,242.91,243.21,242.21,243.21,10147.0,242.91,243.21,242.21,243.21,10147.0
2021-08-24 10:05:00,243.21,243.62,243.03,243.51,10646.0,243.21,243.62,243.03,243.51,10646.0
2021-08-24 10:10:00,243.34,243.44,243.0,243.36,7627.0,243.34,243.44,243.0,243.36,7627.0
2021-08-24 10:15:00,243.44,243.79,243.36,243.5,7663.0,243.44,243.79,243.36,243.5,7663.0
2021-08-24 10:20:00,243.5,243.71,243.25,243.45,10561.0,243.5,243.71,243.25,243.45,10561.0
2021-08-24 10:25:00,243.55,243.65,243.32,243.51,10913.0,243.55,243.65,243.32,243.51,10913.0
2021-08-24 10:30:00,243.62,243.76,243.16,243.27,18116.0,243.62,243.76,243.16,243.27,18116.0
2021-08-24 10:35:00,243.26,243.48,243.14,243.35,3574.0,243.26,243.48,243.14,243.35,3574.0
2021-08-24 10:40:00,243.44,243.84,243.19,243.81,8023.0,243.44,243.84,243.19,243.81,8023.0
2021-08-24 10:45:00,243.88,243.88,243.75,243.88,1000.0,243.88,243.88,243.75,243.88,1000.0
2021-08-24 10:50:00,243.97,244.33,243.77,243.89,8458.0,243.97,244.33,243.77,243.89,8458.0
2021-08-24 10:55:00,243.91,243.98,243.83,243.84,2527.0,243.91,243.98,243.83,243.84,2527.0
2021-08-24 11:00:00,243.82,243.82,243.3,243.35,7538.0,243.82,243.82,243.3,243.35,7538.0
2021-08-24 11:05:00,243.36,243.62,243.35,243.42,3359.0,243.36,243.62,243.35,243.42,3359.0
2021-08-24 11:10:00,243.39,243.86,243.25,243.8,4720.0,243.39,243.86,243.25,243.8,4720.0
2021-08-24 11:15:00,243.85,244.05,243.64,243.72,8433.0,243.85,244.05,243.64,243.72,8433.0
2021-08-24 11:20:00,243.72,243.97,243.55,243.67,8499.0,243.72,243.97,243.55,243.67,8499.0
2021-08-24 11:25:00,243.66,243.69,243.34,243.69,1509.0,243.66,243.69,243.34,243.69,1509.0
2021-08-24 11:30:00,243.59,243.78,243.39,243.58,5497.0,243.59,243.78,243.39,243.58,5497.0
2021-08-24 11:35:00,243.64,243.73,243.55,243.72,2431.0,243.64,243.73,243.55,243.72,2431.0
2021-08-24 11:40:00,243.62,243.69,243.43,243.5,4598.0,243.62,243.69,243.43,243.5,4598.0
2021-08-24 11:45:00,243.43,243.72,243.37,243.72,4656.0,243.43,243.72,243.37,243.72,4656.0
2021-08-24 11:50:00,243.71,244.19,243.67,243.67,7652.0,243.71,244.19,243.67,243.67,7652.0
2021-08-24 11:55:00,243.75,244.3,243.64,244.24,5849.0,243.75,244.3,243.64,244.24,5849.0
2021-08-24 12:00:00,244.16,244.25,243.8,243.96,2300.0,244.16,244.25,243.8,243.96,2300.0
2021-08-24 12:05:00,243.91,244.05,243.81,243.95,3406.0,243.91,244.05,243.81,243.95,3406.0
2021-08-24 12:10:00,243.98,244.59,243.98,244.59,10419.0,243.98,244.59,243.98,244.59,10419.0
2021-08-24 12:15:00,244.57,244.65,243.72,243.74,7729.0,244.57,244.65,243.72,243.74,7729.0
2021-08-24 12:20:00,243.63,243.79,243.61,243.79,3088.0,243.63,243.79,243.61,243.79,3088.0
2021-08-24 12:25:00,243.87,243.9,243.39,243.39,8739.0,243.87,243.9,243.39,243.39,8739.0
2021-08-24 12:30:00,243.5,243.94,243.39,243.86,4842.0,243.5,243.94,243.39,243.86,4842.0
2021-08-24 12:35:00,243.89,243.99,243.65,243.65,4793.0,243.89,243.99,243.65,243.65,4793.0
2021-08-24 12:40:00,243.79,243.93,243.71,243.84,4265.0,243.79,243.93,243.71,243.84,4265.0
2021-08-24 12:45:00,243.92,244.04,243.68,243.73,7157.0,243.92,244.04,243.68,243.73,7157.0
2021-08-24 12:50:00,243.72,243.72,243.53,243.61,4003.0,243.72,243.72,243.53,243.61,4003.0
2021-08-24 12:55:00,243.64,243.77,243.42,243.5,10915.0,243.64,243.77,243.42,243.5,10915.0
2021-08-24 13:00:00,243.58,243.88,243.48,243.88,5107.0,243.58,243.88,243.48,243.88,5107.0
2021-08-24 13:05:00,243.87,244.07,243.86,243.93,6128.0,243.87,244.07,243.86,243.93,6128.0
2021-08-24 13:10:00,243.86,244.01,243.81,243.99,3043.0,243.86,244.01,243.81,243.99,3043.0
2021-08-24 13:15:00,244.04,244.18,243.95,244.0,12003.0,244.04,244.18,243.95,244.0,12003.0
2021-08-24 13:20:00,244.0,244.17,243.71,243.85,17878.0,244.0,244.17,243.71,243.85,17878.0
2021-08-24 13:25:00,243.85,244.07,243.85,243.95,4198.0,243.85,244.07,243.85,243.95,4198.0
2021-08-24 13:30:00,243.87,244.01,243.72,243.72,8566.0,243.87,244.01,243.72,243.72,8566.0
2021-08-24 13:35:00,243.74,244.21,243.74,244.16,5769.0,243.74,244.21,243.74,244.16,5769.0
2021-08-24 13:40:00,244.23,244.41,244.23,244.4,2500.0,244.23,244.41,244.23,244.4,2500.0
2021-08-24 13:45:00,244.41,244.44,244.34,244.41,4079.0,244.41,244.44,244.34,244.41,4079.0
2021-08-24 13:50:00,244.41,244.63,244.37,244.63,2893.0,244.41,244.63,244.37,244.63,2893.0
2021-08-24 13:55:00,244.69,244.71,244.54,244.58,2741.0,244.69,244.71,244.54,244.58,2741.0
2021-08-24 14:00:00,244.63,244.68,244.13,244.13,6429.0,244.63,244.68,244.13,244.13,6429.0
2021-08-24 14:05:00,244.13,244.26,244.06,244.26,5943.0,244.13,244.26,244.06,244.26,5943.0
2021-08-24 14:10:00,244.27,244.33,244.16,244.33,2700.0,244.27,244.33,244.16,244.33,2700.0
2021-08-24 14:15:00,244.34,244.43,244.31,244.43,1841.0,244.34,244.43,244.31,244.43,1841.0
2021-08-24 14:20:00,244.4,244.42,244.2,244.35,5736.0,244.4,244.42,244.2,244.35,5736.0
2021-08-24 14:25:00,244.37,244.37,244.11,244.17,2736.0,244.37,244.37,244.11,244.17,2736.0
2021-08-24 14:30:00,244.22,244.42,244.22,244.37,2595.0,244.22,244.42,244.22,244.37,2595.0
2021-08-24 14:35:00,244.33,244.36,244.24,244.33,2995.0,244.33,244.36,244.24,244.33,2995.0
2021-08-24 14:40:00,244.37,244.93,244.34,244.6,12007.0,244.37,244.93,244.34,244.6,12007.0
2021-08-24 14:45:00,244.56,244.77,244.56,244.77,3532.0,244.56,244.77,244.56,244.77,3532.0
2021-08-24 14:50:00,244.88,244.88,244.67,244.72,6091.0,244.88,244.88,244.67,244.72,6091.0
2021-08-24 14:55:00,244.73,244.74,244.58,244.71,3522.0,244.73,244.74,244.58,244.71,3522.0
2021-08-24 15:00:00,244.7,244.77,244.3,244.45,6300.0,244.7,244.77,244.3,244.45,6300.0
2021-08-24 15:05:00,244.44,244.78,244.35,244.78,4334.0,244.44,244.78,244.35,244.78,4334.0
2021-08-24 15:10:00,244.83,244.86,244.64,244.65,7644.0,244.83,244.86,244.64,244.65,7644.0
2021-08-24 15:15:00,244.74,244.95,244.74,244.92,5356.0,244.74,244.95,244.74,244.92,5356.0
2021-08-24 15:20:00,244.96,245.08,244.8,245.07,22125.0,244.96,245.08,244.8,245.07,22125.0
2021-08-24 15:25:00,245.1,245.1,244.89,244.93,7825.0,245.1,245.1,244.89,244.93,7825.0
2021-08-24 15:30:00,244.94,244.94,244.41,244.5,18898.0,244.94,244.94,244.41,244.5,18898.0
2021-08-24 15:35:00,244.46,244.93,244.42,244.93,14413.0,244.46,244.93,244.42,244.93,14413.0
2021-08-24 15:40:00,244.94,245.23,244.94,245.15,23929.0,244.94,245.23,244.94,245.15,23929.0
2021-08-24 15:45:00,245.12,245.51,245.05,245.51,23777.0,245.12,245.51,245.05,245.51,23777.0
2021-08-24 15:50:00,245.54,245.82,245.46,245.79,43597.0,245.54,245.82,245.46,245.79,43597.0
2021-08-24 15:55:00,245.81,245.88,245.64,245.81,62501.0,245.81,245.88,245.64,245.81,62501.0
2021-08-25 09:30:00,245.36,246.13,245.0,245.2,27959.0,245.36,246.13,245.0,245.2,27959.0
2021-08-25 09:35:00,245.79,246.79,245.56,246.25,7382.0,245.79,246.79,245.56,246.25,7382.0
2021-08-25 09:40:00,246.25,246.78,246.24,246.53,5835.0,246.25,246.78,246.24,246.53,5835.0
2021-08-25 09:45:00,246.38,246.6,246.19,246.2,7615.0,246.38,246.6,246.19,246.2,7615.0
2021-08-25 09:50:00,246.25,246.25,245.38,246.08,7641.0,246.25,246.25,245.38,246.08,7641.0
2021-08-25 09:55:00,246.25,246.33,245.27,245.77,7170.0,246.25,246.33,245.27,245.77,7170.0
2021-08-25 10:00:00,245.67,245.7,244.89,245.04,6500.0,245.67,245.7,244.89,245.04,6500.0
2021-08-25 10:05:00,245.02,245.49,244.99,245.34,6704.0,245.02,245.49,244.99,245.34,6704.0
2021-08-25 10:10:00,245.37,245.72,245.36,245.59,9908.0,245.37,245.72,245.36,245.59,9908.0
2021-08-25 10:15:00,245.59,246.39,245.59,246.23,21802.0,245.59,246.39,245.59,246.23,21802.0
2021-08-25 10:20:00,246.23,246.23,245.76,245.94,7177.0,246.23,246.23,245.76,245.94,7177.0
2021-08-25 10:25:00,245.74,245.74,245.3,245.33,4805.0,245.74,245.74,245.3,245.33,4805.0
2021-08-25 10:30:00,245.3,245.39,244.7,244.89,28801.0,245.3,245.39,244.7,244.89,28801.0
2021-08-25 10:35:00,244.89,244.94,244.2,244.38,30696.0,244.89,244.94,244.2,244.38,30696.0
2021-08-25 10:40:00,244.38,244.64,244.25,244.64,3316.0,244.38,244.64,244.25,244.64,3316.0
2021-08-25 10:45:00,244.66,244.66,244.26,244.3,3674.0,244.66,244.66,244.26,244.3,3674.0
2021-08-25 10:50:00,244.27,244.99,244.26,244.84,2600.0,244.27,244.99,244.26,244.84,2600.0
2021-08-25 10:55:00,245.09,245.21,244.72,244.75,4307.0,245.09,245.21,244.72,244.75,4307.0
2021-08-25 11:00:00,244.95,245.09,244.85,245.08,1864.0,244.95,245.09,244.85,245.08,1864.0
2021-08-25 11:05:00,245.11,245.24,244.93,245.15,3900.0,245.11,245.24,244.93,245.15,3900.0
2021-08-25 11:10:00,245.15,245.25,244.96,244.96,2816.0,245.15,245.25,244.96,244.96,2816.0
2021-08-25 11:15:00,244.89,245.25,244.82,245.06,3709.0,244.89,245.25,244.82,245.06,3709.0
2021-08-25 11:20:00,245.12,245.36,245.1,245.29,2729.0,245.12,245.36,245.1,245.29,2729.0
2021-08-25 11:25:00,245.36,245.44,245.16,245.31,3645.0,245.36,245.44,245.16,245.31,3645.0
2021-08-25 11:30:00,245.22,245.37,245.21,245.31,2498.0,245.22,245.37,245.21,245.31,2498.0
2021-08-25 11:35:00,245.36,245.39,244.97,245.08,5491.0,245.36,245.39,244.97,245.08,5491.0
2021-08-25 11:40:00,245.11,245.36,245.11,245.23,2280.0,245.11,245.36,245.11,245.23,2280.0
2021-08-25 11:45:00,245.29,245.39,245.01,245.05,6129.0,245.29,245.39,245.01,245.05,6129.0
2021-08-25 11:50:00,245.0,245.53,244.95,245.49,11990.0,245.0,245.53,244.95,245.49,11990.0
2021-08-25 11:55:00,245.42,245.67,245.36,245.61,6233.0,245.42,245.67,245.36,245.61,6233.0
2021-08-25 12:00:00,245.58,245.59,245.24,245.25,8099.0,245.58,245.59,245.24,245.25,8099.0
2021-08-25 12:05:00,245.25,245.51,245.24,245.37,4198.0,245.25,245.51,245.24,245.37,4198.0
2021-08-25 12:10:00,245.43,245.52,245.18,245.19,1601.0,245.43,245.52,245.18,245.19,1601.0
2021-08-25 12:15:00,245.22,245.4,245.17,245.17,4578.0,245.22,245.4,245.17,245.17,4578.0
2021-08-25 12:20:00,245.05,245.16,245.0,245.16,2150.0,245.05,245.16,245.0,245.16,2150.0
2021-08-25 12:25:00,245.12,245.22,245.0,245.22,6460.0,245.12,245.22,245.0,245.22,6460.0
2021-08-25 12:30:00,245.26,245.26,245.04,245.09,4339.0,245.26,245.26,245.04,245.09,4339.0
2021-08-25 12:35:00,245.09,245.16,245.04,245.1,1204.0,245.09,245.16,245.04,245.1,1204.0
2021-08-25 12:40:00,245.09,245.38,245.09,245.38,3183.0,245.09,245.38,245.09,245.38,3183.0
2021-08-25 12:45:00,245.38,245.4,245.29,245.32,3584.0,245.38,245.4,245.29,245.32,3584.0
2021-08-25 12:50:00,245.34,245.42,245.28,245.38,3737.0,245.34,245.42,245.28,245.38,3737.0
2021-08-25 12:55:00,245.38,245.89,245.38,245.72,4802.0,245.38,245.89,245.38,245.72,4802.0
2021-08-25 13:00:00,245.69,245.8,245.65,245.73,3100.0,245.69,245.8,245.65,245.73,3100.0
2021-08-25 13:05:00,245.79,245.82,245.45,245.47,2390.0,245.79,245.82,245.45,245.47,2390.0
2021-08-25 13:10:00,245.44,245.44,245.08,245.09,2269.0,245.44,245.44,245.08,245.09,2269.0
2021-08-25 13:15:00,245.14,245.33,245.14,245.27,1700.0,245.14,245.33,245.14,245.27,1700.0
2021-08-25 13:20:00,245.24,245.26,244.99,245.2,4656.0,245.24,245.26,244.99,245.2,4656.0
2021-08-25 13:25:00,245.2,245.24,244.92,245.02,4683.0,245.2,245.24,244.92,245.02,4683.0
2021-08-25 13:30:00,244.96,245.15,244.96,244.97,3804.0,244.96,245.15,244.96,244.97,3804.0
2021-08-25 13:35:00,244.98,245.01,244.84,244.91,3681.0,244.98,245.01,244.84,244.91,3681.0
2021-08-25 13:40:00,244.97,245.05,244.93,245.01,2589.0,244.97,245.05,244.93,245.01,2589.0
2021-08-25 13:45:00,245.05,245.06,244.8,244.81,3318.0,245.05,245.06,244.8,244.81,3318.0
2021-08-25 13:50:00,244.78,244.95,244.76,244.86,2600.0,244.78,244.95,244.76,244.86,2600.0
2021-08-25 13:55:00,244.87,244.91,244.6,244.61,3063.0,244.87,244.91,244.6,244.61,3063.0
2021-08-25 14:00:00,244.66,244.83,244.66,244.79,1911.0,244.66,244.83,244.66,244.79,1911.0
2021-08-25 14:05:00,244.73,244.75,244.59,244.68,3958.0,244.73,244.75,244.59,244.68,3958.0
2021-08-25 14:10:00,244.73,244.77,244.6,244.66,8705.0,244.73,244.77,244.6,244.66,8705.0
2021-08-25 14:15:00,244.63,244.86,244.63,244.84,2721.0,244.63,244.86,244.63,244.84,2721.0
2021-08-25 14:20:00,244.86,244.86,244.55,244.68,3520.0,244.86,244.86,244.55,244.68,3520.0
2021-08-25 14:25:00,244.66,244.87,244.66,244.87,3606.0,244.66,244.87,244.66,244.87,3606.0
2021-08-25 14:30:00,244.86,245.32,244.85,245.32,3240.0,244.86,245.32,244.85,245.32,3240.0
2021-08-25 14:35:00,245.3,245.49,245.12,245.49,6280.0,245.3,245.49,245.12,245.49,6280.0
2021-08-25 14:40:00,245.65,245.78,245.58,245.69,3311.0,245.65,245.78,245.58,245.69,3311.0
2021-08-25 14:45:00,245.71,245.72,245.5,245.63,3600.0,245.71,245.72,245.5,245.63,3600.0
2021-08-25 14:50:00,245.73,245.73,245.42,245.6,2513.0,245.73,245.73,245.42,245.6,2513.0
2021-08-25 14:55:00,245.6,245.64,245.39,245.43,3611.0,245.6,245.64,245.39,245.43,3611.0
2021-08-25 15:00:00,245.38,245.57,245.34,245.34,4200.0,245.38,245.57,245.34,245.34,4200.0
2021-08-25 15:05:00,245.33,245.33,245.1,245.23,2503.0,245.33,245.33,245.1,245.23,2503.0
2021-08-25 15:10:00,245.14,245.26,244.99,245.12,3065.0,245.14,245.26,244.99,245.12,3065.0
2021-08-25 15:15:00,245.08,245.44,245.0,245.33,6950.0,245.08,245.44,245.0,245.33,6950.0
2021-08-25 15:20:00,245.42,245.43,245.22,245.33,4117.0,245.42,245.43,245.22,245.33,4117.0
2021-08-25 15:25:00,245.43,245.87,245.41,245.87,5735.0,245.43,245.87,245.41,245.87,5735.0
2021-08-25 15:30:00,245.86,246.03,245.85,245.86,10042.0,245.86,246.03,245.85,245.86,10042.0
2021-08-25 15:35:00,245.87,246.11,245.87,245.92,7647.0,245.87,246.11,245.87,245.92,7647.0
2021-08-25 15:40:00,245.95,246.25,245.88,246.13,11459.0,245.95,246.25,245.88,246.13,11459.0
2021-08-25 15:45:00,246.14,246.26,245.91,246.14,16556.0,246.14,246.26,245.91,246.14,16556.0
2021-08-25 15:50:00,246.18,246.24,245.94,245.96,25755.0,246.18,246.24,245.94,245.96,25755.0
2021-08-25 15:55:00,245.98,246.27,245.68,246.11,69742.0,245.98,246.27,245.68,246.11,69742.0
2021-08-26 09:30:00,247.0,248.4,246.52,248.02,92079.0,247.0,248.4,246.52,248.02,92079.0
2021-08-26 09:35:00,248.02,248.06,246.75,246.75,26899.0,248.02,248.06,246.75,246.75,26899.0
2021-08-26 09:40:00,246.78,246.78,245.0,245.31,19538.0,246.78,246.78,245.0,245.31,19538.0
2021-08-26 09:45:00,245.49,245.89,245.0,245.74,20595.0,245.49,245.89,245.0,245.74,20595.0
2021-08-26 09:50:00,245.6,246.79,245.57,246.52,15428.0,245.6,246.79,245.57,246.52,15428.0
2021-08-26 09:55:00,246.52,247.19,246.24,246.83,46329.0,246.52,247.19,246.24,246.83,46329.0
2021-08-26 10:00:00,246.83,247.48,246.71,247.24,23949.0,246.83,247.48,246.71,247.24,23949.0
2021-08-26 10:05:00,247.25,248.46,247.02,248.25,28957.0,247.25,248.46,247.02,248.25,28957.0
2021-08-26 10:10:00,248.25,248.42,247.81,248.06,20624.0,248.25,248.42,247.81,248.06,20624.0
2021-08-26 10:15:00,247.99,248.02,247.36,247.39,12321.0,247.99,248.02,247.36,247.39,12321.0
2021-08-26 10:20:00,247.31,247.46,246.46,246.46,23847.0,247.31,247.46,246.46,246.46,23847.0
2021-08-26 10:25:00,246.53,246.54,245.45,246.05,24530.0,246.53,246.54,245.45,246.05,24530.0
2021-08-26 10:30:00,246.03,247.01,245.99,246.51,14230.0,246.03,247.01,245.99,246.51,14230.0
2021-08-26 10:35:00,246.49,246.94,246.05,246.15,17530.0,246.49,246.94,246.05,246.15,17530.0
2021-08-26 10:40:00,246.18,246.53,245.88,246.04,14341.0,246.18,246.53,245.88,246.04,14341.0
2021-08-26 10:45:00,246.04,246.57,245.8,246.41,24196.0,246.04,246.57,245.8,246.41,24196.0
2021-08-26 10:50:00,246.44,247.3,246.13,247.3,35485.0,246.44,247.3,246.13,247.3,35485.0
2021-08-26 10:55:00,247.18,247.18,246.51,246.73,29771.0,247.18,247.18,246.51,246.73,29771.0
2021-08-26 11:00:00,246.48,247.57,245.56,245.81,77321.0,246.48,247.57,245.56,245.81,77321.0
2021-08-26 11:05:00,245.7,245.88,245.37,245.88,13377.0,245.7,245.88,245.37,245.88,13377.0
2021-08-26 11:10:00,245.77,246.39,245.7,246.06,11474.0,245.77,246.39,245.7,246.06,11474.0
2021-08-26 11:15:00,246.06,246.83,246.05,246.39,6857.0,246.06,246.83,246.05,246.39,6857.0
2021-08-26 11:20:00,246.48,246.97,246.46,246.56,7178.0,246.48,246.97,246.46,246.56,7178.0
2021-08-26 11:25:00,246.56,246.57,246.22,246.57,21488.0,246.56,246.57,246.22,246.57,21488.0
2021-08-26 11:30:00,246.58,246.94,246.37,246.6,6177.0,246.58,246.94,246.37,246.6,6177.0
2021-08-26 11:35:00,246.59,246.6,246.31,246.32,6306.0,246.59,246.6,246.31,246.32,6306.0
2021-08-26 11:40:00,246.44,246.51,245.6,245.83,5144.0,246.44,246.51,245.6,245.83,5144.0
2021-08-26 11:45:00,245.69,245.99,245.29,245.73,5521.0,245.69,245.99,245.29,245.73,5521.0
2021-08-26 11:50:00,245.76,246.13,245.66,246.05,3260.0,245.76,246.13,245.66,246.05,3260.0
2021-08-26 11:55:00,246.05,246.39,245.85,246.34,5083.0,246.05,246.39,245.85,246.34,5083.0
2021-08-26 12:00:00,246.34,246.61,246.27,246.61,6000.0,246.34,246.61,246.27,246.61,6000.0
2021-08-26 12:05:00,246.67,246.88,246.59,246.78,12693.0,246.67,246.88,246.59,246.78,12693.0
2021-08-26 12:10:00,246.78,246.8,246.59,246.72,5482.0,246.78,246.8,246.59,246.72,5482.0
2021-08-26 12:15:00,246.7,246.97,246.68,246.95,15701.0,246.7,246.97,246.68,246.95,15701.0
2021-08-26 12:20:00,246.94,247.29,246.82,247.11,12397.0,246.94,247.29,246.82,247.11,12397.0
2021-08-26 12:25:00,247.11,247.31,246.84,247.06,9318.0,247.11,247.31,246.84,247.06,9318.0
2021-08-26 12:30:00,247.01,247.15,246.8,247.11,9702.0,247.01,247.15,246.8,247.11,9702.0
2021-08-26 12:35:00,247.13,247.32,247.12,247.12,4623.0,247.13,247.32,247.12,247.12,4623.0
2021-08-26 12:40:00,247.17,247.21,247.02,247.14,8005.0,247.17,247.21,247.02,247.14,8005.0
2021-08-26 12:45:00,247.16,247.21,246.88,246.92,8138.0,247.16,247.21,246.88,246.92,8138.0
2021-08-26 12:50:00,246.93,246.93,246.72,246.82,5666.0,246.93,246.93,246.72,246.82,5666.0
2021-08-26 12:55:00,246.82,246.84,246.62,246.81,7691.0,246.82,246.84,246.62,246.81,7691.0
2021-08-26 13:00:00,246.76,246.95,246.61,246.93,12010.0,246.76,246.95,246.61,246.93,12010.0
2021-08-26 13:05:00,246.95,247.31,246.89,247.27,8164.0,246.95,247.31,246.89,247.27,8164.0
2021-08-26 13:10:00,247.27,247.6,247.16,247.6,19169.0,247.27,247.6,247.16,247.6,19169.0
2021-08-26 13:15:00,247.56,247.61,247.37,247.56,11206.0,247.56,247.61,247.37,247.56,11206.0
2021-08-26 13:20:00,247.56,247.95,247.56,247.78,32108.0,247.56,247.95,247.56,247.78,32108.0
2021-08-26 13:25:00,247.78,248.05,247.69,247.93,15684.0,247.78,248.05,247.69,247.93,15684.0
2021-08-26 13:30:00,247.86,247.97,247.25,247.33,26682.0,247.86,247.97,247.25,247.33,26682.0
2021-08-26 13:35:00,247.28,247.28,246.87,247.06,11450.0,247.28,247.28,246.87,247.06,11450.0
2021-08-26 13:40:00,247.03,247.14,246.77,247.14,8066.0,247.03,247.14,246.77,247.14,8066.0
2021-08-26 13:45:00,247.16,247.25,246.97,247.01,6493.0,247.16,247.25,246.97,247.01,6493.0
2021-08-26 13:50:00,247.03,247.16,246.75,246.75,10777.0,247.03,247.16,246.75,246.75,10777.0
2021-08-26 13:55:00,246.66,247.07,246.66,246.91,6504.0,246.66,247.07,246.66,246.91,6504.0
2021-08-26 14:00:00,246.88,247.42,246.81,247.28,9413.0,246.88,247.42,246.81,247.28,9413.0
2021-08-26 14:05:00,247.13,247.32,246.77,247.0,33228.0,247.13,247.32,246.77,247.0,33228.0
2021-08-26 14:10:00,246.96,247.5,246.71,246.71,61811.0,246.96,247.5,246.71,246.71,61811.0
2021-08-26 14:15:00,246.63,246.88,246.43,246.83,16374.0,246.63,246.88,246.43,246.83,16374.0
2021-08-26 14:20:00,246.83,246.88,246.62,246.66,15159.0,246.83,246.88,246.62,246.66,15159.0
2021-08-26 14:25:00,246.65,247.21,246.58,247.05,26442.0,246.65,247.21,246.58,247.05,26442.0
2021-08-26 14:30:00,247.02,247.09,246.72,246.97,9716.0,247.02,247.09,246.72,246.97,9716.0
2021-08-26 14:35:00,246.95,247.0,246.54,246.54,22063.0,246.95,247.0,246.54,246.54,22063.0
2021-08-26 14:40:00,246.61,246.7,246.25,246.31,12323.0,246.61,246.7,246.25,246.31,12323.0
2021-08-26 14:45:00,246.21,246.89,246.09,246.54,35106.0,246.21,246.89,246.09,246.54,35106.0
2021-08-26 14:50:00,246.55,246.79,246.43,246.6,31072.0,246.55,246.79,246.43,246.6,31072.0
2021-08-26 14:55:00,246.64,246.89,246.59,246.66,32062.0,246.64,246.89,246.59,246.66,32062.0
2021-08-26 15:00:00,246.63,246.74,246.37,246.63,44911.0,246.63,246.74,246.37,246.63,44911.0
2021-08-26 15:05:00,246.57,246.6,245.82,246.13,44008.0,246.57,246.6,245.82,246.13,44008.0
2021-08-26 15:10:00,246.17,246.27,245.61,245.78,18874.0,246.17,246.27,245.61,245.78,18874.0
2021-08-26 15:15:00,245.74,246.4,245.74,246.23,28062.0,245.74,246.4,245.74,246.23,28062.0
2021-08-26 15:20:00,246.23,246.4,246.06,246.34,34546.0,246.23,246.4,246.06,246.34,34546.0
2021-08-26 15:25:00,246.35,246.38,246.11,246.24,20577.0,246.35,246.38,246.11,246.24,20577.0
2021-08-26 15:30:00,246.28,246.64,246.2,246.21,18978.0,246.28,246.64,246.2,246.21,18978.0
2021-08-26 15:35:00,246.23,246.36,246.0,246.16,22743.0,246.23,246.36,246.0,246.16,22743.0
2021-08-26 15:40:00,246.22,246.5,246.15,246.45,21605.0,246.22,246.5,246.15,246.45,21605.0
2021-08-26 15:45:00,246.55,246.55,246.16,246.37,49571.0,246.55,246.55,246.16,246.37,49571.0
2021-08-26 15:50:00,246.42,246.65,246.31,246.44,82284.0,246.42,246.65,246.31,246.44,82284.0
2021-08-26 15:55:00,246.48,246.77,246.41,246.74,126574.0,246.48,246.77,246.41,246.74,126574.0
2021-08-27 09:30:00,265.11,269.79,263.1,267.68,623792.0,265.11,269.79,263.1,267.68,623792.0
2021-08-27 09:35:00,267.9,268.29,263.5,265.19,243002.0,267.9,268.29,263.5,265.19,243002.0
2021-08-27 09:40:00,265.35,266.48,263.27,266.13,148298.0,265.35,266.48,263.27,266.13,148298.0
2021-08-27 09:45:00,266.26,268.97,265.67,268.53,189796.0,266.26,268.97,265.67,268.53,189796.0
2021-08-27 09:50:00,268.75,271.5,268.58,271.41,244062.0,268.75,271.5,268.58,271.41,244062.0
2021-08-27 09:55:00,271.44,273.42,271.13,272.17,220454.0,271.44,273.42,271.13,272.17,220454.0
2021-08-27 10:00:00,272.03,272.52,271.51,272.35,110817.0,272.03,272.52,271.51,272.35,110817.0
2021-08-27 10:05:00,272.28,272.42,270.71,271.57,108761.0,272.28,272.42,270.71,271.57,108761.0
2021-08-27 10:10:00,271.37,273.66,271.32,273.5,154345.0,271.37,273.66,271.32,273.5,154345.0
2021-08-27 10:15:00,273.65,274.44,273.08,273.4,89343.0,273.65,274.44,273.08,273.4,89343.0
2021-08-27 10:20:00,273.7,274.07,272.01,273.47,84871.0,273.7,274.07,272.01,273.47,84871.0
2021-08-27 10:25:00,273.68,274.44,272.79,273.05,104061.0,273.68,274.44,272.79,273.05,104061.0
2021-08-27 10:30:00,272.96,273.7,272.15,273.67,134675.0,272.96,273.7,272.15,273.67,134675.0
2021-08-27 10:35:00,273.75,273.87,271.66,272.61,83318.0,273.75,273.87,271.66,272.61,83318.0
2021-08-27 10:40:00,272.49,272.76,271.64,272.09,70949.0,272.49,272.76,271.64,272.09,70949.0
2021-08-27 10:45:00,271.95,273.1,271.76,272.6,64224.0,271.95,273.1,271.76,272.6,64224.0
2021-08-27 10:50:00,272.64,273.12,272.58,272.83,46037.0,272.64,273.12,272.58,272.83,46037.0
2021-08-27 10:55:00,272.84,273.82,272.6,273.71,57015.0,272.84,273.82,272.6,273.71,57015.0
2021-08-27 11:00:00,273.67,273.84,273.21,273.24,46614.0,273.67,273.84,273.21,273.24,46614.0
2021-08-27 11:05:00,273.3,273.74,272.73,273.3,40857.0,273.3,273.74,272.73,273.3,40857.0
2021-08-27 11:10:00,273.14,273.46,272.66,273.36,23818.0,273.14,273.46,272.66,273.36,23818.0
2021-08-27 11:15:00,273.35,273.74,273.1,273.1,43165.0,273.35,273.74,273.1,273.1,43165.0
2021-08-27 11:20:00,273.0,273.03,272.24,272.88,26118.0,273.0,273.03,272.24,272.88,26118.0
2021-08-27 11:25:00,272.89,273.15,272.27,272.44,24715.0,272.89,273.15,272.27,272.44,24715.0
2021-08-27 11:30:00,272.49,273.49,272.11,273.48,24770.0,272.49,273.49,272.11,273.48,24770.0
2021-08-27 11:35:00,273.34,274.22,273.21,274.15,43290.0,273.34,274.22,273.21,274.15,43290.0
2021-08-27 11:40:00,274.15,274.94,273.74,274.71,75236.0,274.15,274.94,273.74,274.71,75236.0
2021-08-27 11:45:00,274.71,274.84,273.88,274.1,33430.0,274.71,274.84,273.88,274.1,33430.0
2021-08-27 11:50:00,274.23,274.47,273.59,273.83,27681.0,274.23,274.47,273.59,273.83,27681.0
2021-08-27 11:55:00,273.87,274.0,272.93,273.12,36800.0,273.87,274.0,272.93,273.12,36800.0
2021-08-27 12:00:00,273.13,273.62,272.82,273.06,26134.0,273.13,273.62,272.82,273.06,26134.0
2021-08-27 12:05:00,273.15,273.16,272.75,272.76,26405.0,273.15,273.16,272.75,272.76,26405.0
2021-08-27 12:10:00,272.78,272.78,271.49,272.03,64621.0,272.78,272.78,271.49,272.03,64621.0
2021-08-27 12:15:00,271.94,271.99,271.03,271.4,31527.0,271.94,271.99,271.03,271.4,31527.0
2021-08-27 12:20:00,271.34,271.94,271.12,271.32,29062.0,271.34,271.94,271.12,271.32,29062.0
2021-08-27 12:25:00,271.34,271.34,270.6,270.69,40545.0,271.34,271.34,270.6,270.69,40545.0
2021-08-27 12:30:00,270.68,270.75,270.18,270.29,31094.0,270.68,270.75,270.18,270.29,31094.0
2021-08-27 12:35:00,270.25,271.17,270.1,270.67,50007.0,270.25,271.17,270.1,270.67,50007.0
2021-08-27 12:40:00,270.76,270.85,270.09,270.1,30742.0,270.76,270.85,270.09,270.1,30742.0
2021-08-27 12:45:00,270.1,270.55,269.96,270.43,28766.0,270.1,270.55,269.96,270.43,28766.0
2021-08-27 12:50:00,270.43,270.6,269.88,270.6,28671.0,270.43,270.6,269.88,270.6,28671.0
2021-08-27 12:55:00,270.56,270.56,270.07,270.36,19895.0,270.56,270.56,270.07,270.36,19895.0
2021-08-27 13:00:00,270.33,271.27,270.32,270.83,42109.0,270.33,271.27,270.32,270.83,42109.0
2021-08-27 13:05:00,270.78,270.85,270.63,270.65,27811.0,270.78,270.85,270.63,270.65,27811.0
2021-08-27 13:10:00,270.64,271.47,270.4,271.37,28573.0,270.64,271.47,270.4,271.37,28573.0
2021-08-27 13:15:00,271.4,271.79,271.11,271.78,29177.0,271.4,271.79,271.11,271.78,29177.0
2021-08-27 13:20:00,271.8,272.25,271.58,271.77,30327.0,271.8,272.25,271.58,271.77,30327.0
2021-08-27 13:25:00,271.69,272.27,271.54,271.57,15430.0,271.69,272.27,271.54,271.57,15430.0
2021-08-27 13:30:00,271.54,272.63,271.54,272.4,33795.0,271.54,272.63,271.54,272.4,33795.0
2021-08-27 13:35:00,272.44,272.92,272.19,272.8,23543.0,272.44,272.92,272.19,272.8,23543.0
2021-08-27 13:40:00,272.8,272.92,272.15,272.57,24688.0,272.8,272.92,272.15,272.57,24688.0
2021-08-27 13:45:00,272.57,272.66,272.04,272.1,16018.0,272.57,272.66,272.04,272.1,16018.0
2021-08-27 13:50:00,272.16,272.4,271.67,271.85,31730.0,272.16,272.4,271.67,271.85,31730.0
2021-08-27 13:55:00,271.71,272.09,271.69,271.77,18048.0,271.71,272.09,271.69,271.77,18048.0
2021-08-27 14:00:00,271.75,272.07,271.73,271.92,20590.0,271.75,272.07,271.73,271.92,20590.0
2021-08-27 14:05:00,271.92,271.95,271.0,271.08,64162.0,271.92,271.95,271.0,271.08,64162.0
2021-08-27 14:10:00,271.02,271.02,270.33,270.58,25003.0,271.02,271.02,270.33,270.58,25003.0
2021-08-27 14:15:00,270.5,270.51,270.0,270.08,25138.0,270.5,270.51,270.0,270.08,25138.0
2021-08-27 14:20:00,270.0,270.45,269.98,270.31,30449.0,270.0,270.45,269.98,270.31,30449.0
2021-08-27 14:25:00,270.31,270.42,270.05,270.12,12364.0,270.31,270.42,270.05,270.12,12364.0
2021-08-27 14:30:00,270.07,270.24,270.07,270.11,15822.0,270.07,270.24,270.07,270.11,15822.0
2021-08-27 14:35:00,270.07,270.73,270.03,270.47,18859.0,270.07,270.73,270.03,270.47,18859.0
2021-08-27 14:40:00,270.45,270.67,270.38,270.38,11792.0,270.45,270.67,270.38,270.38,11792.0
2021-08-27 14:45:00,270.38,270.91,270.12,270.26,24013.0,270.38,270.91,270.12,270.26,24013.0
2021-08-27 14:50:00,270.2,271.06,269.99,270.99,38543.0,270.2,271.06,269.99,270.99,38543.0
2021-08-27 14:55:00,271.03,271.39,270.91,271.24,39299.0,271.03,271.39,270.91,271.24,39299.0
2021-08-27 15:00:00,271.25,271.52,270.83,271.15,23901.0,271.25,271.52,270.83,271.15,23901.0
2021-08-27 15:05:00,271.15,271.21,270.12,270.63,18447.0,271.15,271.21,270.12,270.63,18447.0
2021-08-27 15:10:00,270.61,271.17,270.56,270.78,20554.0,270.61,271.17,270.56,270.78,20554.0
2021-08-27 15:15:00,270.9,270.98,270.58,270.79,10280.0,270.9,270.98,270.58,270.79,10280.0
2021-08-27 15:20:00,270.67,270.79,270.55,270.66,15673.0,270.67,270.79,270.55,270.66,15673.0
2021-08-27 15:25:00,270.69,270.73,270.4,270.59,23814.0,270.69,270.73,270.4,270.59,23814.0
2021-08-27 15:30:00,270.61,270.65,269.4,269.51,34770.0,270.61,270.65,269.4,269.51,34770.0
2021-08-27 15:35:00,269.51,269.76,269.28,269.3,36861.0,269.51,269.76,269.28,269.3,36861.0
2021-08-27 15:40:00,269.26,270.07,269.25,269.62,44306.0,269.26,270.07,269.25,269.62,44306.0
2021-08-27 15:45:00,269.65,269.99,269.43,269.84,34164.0,269.65,269.99,269.43,269.84,34164.0
2021-08-27 15:50:00,269.87,269.9,269.26,269.42,68769.0,269.87,269.9,269.26,269.42,68769.0
2021-08-27 15:55:00,269.38,269.58,269.06,269.28,172228.0,269.38,269.58,269.06,269.28,172228.0
2021-08-30 09:30:00,270.88,271.0,268.82,269.99,94572.0,270.88,271.0,268.82,269.99,94572.0
2021-08-30 09:35:00,269.82,270.72,269.07,270.25,30425.0,269.82,270.72,269.07,270.25,30425.0
2021-08-30 09:40:00,270.0,270.47,269.32,269.77,28835.0,270.0,270.47,269.32,269.77,28835.0
2021-08-30 09:45:00,269.77,269.8,268.63,269.54,16910.0,269.77,269.8,268.63,269.54,16910.0
2021-08-30 09:50:00,269.5,270.05,269.17,269.78,12822.0,269.5,270.05,269.17,269.78,12822.0
2021-08-30 09:55:00,269.63,269.9,269.08,269.75,10888.0,269.63,269.9,269.08,269.75,10888.0
2021-08-30 10:00:00,269.52,269.78,269.01,269.64,13164.0,269.52,269.78,269.01,269.64,13164.0
2021-08-30 10:05:00,269.51,270.0,269.51,269.8,12184.0,269.51,270.0,269.51,269.8,12184.0
2021-08-30 10:10:00,269.81,270.12,269.53,269.83,12159.0,269.81,270.12,269.53,269.83,12159.0
2021-08-30 10:15:00,269.73,270.5,269.7,270.36,15067.0,269.73,270.5,269.7,270.36,15067.0
2021-08-30 10:20:00,270.47,271.94,270.47,271.66,29489.0,270.47,271.94,270.47,271.66,29489.0
2021-08-30 10:25:00,271.33,272.24,271.33,272.24,18327.0,271.33,272.24,271.33,272.24,18327.0
2021-08-30 10:30:00,272.3,272.76,272.0,272.73,15910.0,272.3,272.76,272.0,272.73,15910.0
2021-08-30 10:35:00,272.73,272.98,272.38,272.79,36333.0,272.73,272.98,272.38,272.79,36333.0
2021-08-30 10:40:00,272.84,272.98,272.09,272.09,11076.0,272.84,272.98,272.09,272.09,11076.0
2021-08-30 10:45:00,272.37,273.11,272.25,273.11,15977.0,272.37,273.11,272.25,273.11,15977.0
2021-08-30 10:50:00,273.06,273.64,272.39,272.42,31807.0,273.06,273.64,272.39,272.42,31807.0
2021-08-30 10:55:00,272.53,273.1,272.4,272.87,12832.0,272.53,273.1,272.4,272.87,12832.0
2021-08-30 11:00:00,272.75,272.75,271.27,271.55,10013.0,272.75,272.75,271.27,271.55,10013.0
2021-08-30 11:05:00,271.51,271.9,271.0,271.12,17894.0,271.51,271.9,271.0,271.12,17894.0
2021-08-30 11:10:00,271.04,271.34,270.73,271.28,8986.0,271.04,271.34,270.73,271.28,8986.0
2021-08-30 11:15:00,271.28,271.34,269.75,269.79,18131.0,271.28,271.34,269.75,269.79,18131.0
2021-08-30 11:20:00,269.98,270.27,269.57,269.57,9778.0,269.98,270.27,269.57,269.57,9778.0
2021-08-30 11:25:00,269.81,270.11,269.63,270.11,11296.0,269.81,270.11,269.63,270.11,11296.0
2021-08-30 11:30:00,269.95,269.95,268.97,269.14,10777.0,269.95,269.95,268.97,269.14,10777.0
2021-08-30 11:35:00,269.01,269.59,269.01,269.5,26290.0,269.01,269.59,269.01,269.5,26290.0
2021-08-30 11:40:00,269.35,269.78,269.19,269.5,12507.0,269.35,269.78,269.19,269.5,12507.0
2021-08-30 11:45:00,269.51,270.23,269.47,270.21,13888.0,269.51,270.23,269.47,270.21,13888.0
2021-08-30 11:50:00,270.27,270.4,269.78,270.04,9401.0,270.27,270.4,269.78,270.04,9401.0
2021-08-30 11:55:00,270.26,270.66,270.25,270.54,7499.0,270.26,270.66,270.25,270.54,7499.0
2021-08-30 12:00:00,270.61,270.71,269.72,270.04,13138.0,270.61,270.71,269.72,270.04,13138.0
2021-08-30 12:05:00,270.06,270.15,269.75,269.96,9618.0,270.06,270.15,269.75,269.96,9618.0
2021-08-30 12:10:00,269.87,270.26,269.7,270.13,6854.0,269.87,270.26,269.7,270.13,6854.0
2021-08-30 12:15:00,270.13,270.44,270.05,270.44,8300.0,270.13,270.44,270.05,270.44,8300.0
2021-08-30 12:20:00,270.44,270.88,270.44,270.77,8331.0,270.44,270.88,270.44,270.77,8331.0
2021-08-30 12:25:00,270.73,270.88,270.63,270.88,11304.0,270.73,270.88,270.63,270.88,11304.0
2021-08-30 12:30:00,270.81,271.16,270.76,271.16,17844.0,270.81,271.16,270.76,271.16,17844.0
2021-08-30 12:35:00,271.17,271.33,270.99,271.24,11463.0,271.17,271.33,270.99,271.24,11463.0
2021-08-30 12:40:00,271.18,271.22,271.07,271.09,5615.0,271.18,271.22,271.07,271.09,5615.0
2021-08-30 12:45:00,271.09,271.56,271.09,271.43,6978.0,271.09,271.56,271.09,271.43,6978.0
2021-08-30 12:50:00,271.43,271.74,271.4,271.66,6860.0,271.43,271.74,271.4,271.66,6860.0
2021-08-30 12:55:00,271.67,271.72,270.77,270.99,8983.0,271.67,271.72,270.77,270.99,8983.0
2021-08-30 13:00:00,271.05,271.05,270.0,270.0,11081.0,271.05,271.05,270.0,270.0,11081.0
2021-08-30 13:05:00,270.22,271.0,270.21,271.0,9100.0,270.22,271.0,270.21,271.0,9100.0
2021-08-30 13:10:00,270.95,271.27,270.83,270.98,8546.0,270.95,271.27,270.83,270.98,8546.0
2021-08-30 13:15:00,270.93,271.12,270.71,271.02,8926.0,270.93,271.12,270.71,271.02,8926.0
2021-08-30 13:20:00,271.05,271.19,270.94,270.94,4735.0,271.05,271.19,270.94,270.94,4735.0
2021-08-30 13:25:00,270.9,271.44,270.9,271.44,7715.0,270.9,271.44,270.9,271.44,7715.0
2021-08-30 13:30:00,271.49,271.71,271.24,271.55,11764.0,271.49,271.71,271.24,271.55,11764.0
2021-08-30 13:35:00,271.54,271.66,271.24,271.24,5924.0,271.54,271.66,271.24,271.24,5924.0
2021-08-30 13:40:00,271.17,271.34,270.88,270.88,6013.0,271.17,271.34,270.88,270.88,6013.0
2021-08-30 13:45:00,271.03,271.07,270.53,270.66,5814.0,271.03,271.07,270.53,270.66,5814.0
2021-08-30 13:50:00,270.69,270.7,270.28,270.31,5020.0,270.69,270.7,270.28,270.31,5020.0
2021-08-30 13:55:00,270.34,270.47,270.07,270.12,8923.0,270.34,270.47,270.07,270.12,8923.0
2021-08-30 14:00:00,270.06,270.07,269.8,269.84,5935.0,270.06,270.07,269.8,269.84,5935.0
2021-08-30 14:05:00,269.91,271.23,269.89,271.02,13188.0,269.91,271.23,269.89,271.02,13188.0
2021-08-30 14:10:00,271.01,271.14,270.63,271.04,7577.0,271.01,271.14,270.63,271.04,7577.0
2021-08-30 14:15:00,271.04,271.04,270.53,270.75,5686.0,271.04,271.04,270.53,270.75,5686.0
2021-08-30 14:20:00,270.6,270.81,270.47,270.74,4355.0,270.6,270.81,270.47,270.74,4355.0
2021-08-30 14:25:00,270.76,270.82,270.63,270.63,6139.0,270.76,270.82,270.63,270.63,6139.0
2021-08-30 14:30:00,270.75,270.84,270.5,270.7,8021.0,270.75,270.84,270.5,270.7,8021.0
2021-08-30 14:35:00,270.78,271.24,270.78,271.06,11118.0,270.78,271.24,270.78,271.06,11118.0
2021-08-30 14:40:00,271.1,271.2,270.95,271.17,7921.0,271.1,271.2,270.95,271.17,7921.0
2021-08-30 14:45:00,271.21,271.42,271.2,271.38,6773.0,271.21,271.42,271.2,271.38,6773.0
2021-08-30 14:50:00,271.31,271.4,271.27,271.39,5417.0,271.31,271.4,271.27,271.39,5417.0
2021-08-30 14:55:00,271.37,271.71,271.22,271.59,5760.0,271.37,271.71,271.22,271.59,5760.0
2021-08-30 15:00:00,271.69,271.75,271.35,271.49,11513.0,271.69,271.75,271.35,271.49,11513.0
2021-08-30 15:05:00,271.5,271.59,271.33,271.46,6449.0,271.5,271.59,271.33,271.46,6449.0
2021-08-30 15:10:00,271.44,271.53,271.35,271.44,7942.0,271.44,271.53,271.35,271.44,7942.0
2021-08-30 15:15:00,271.48,271.85,271.45,271.69,10704.0,271.48,271.85,271.45,271.69,10704.0
2021-08-30 15:20:00,271.69,272.02,271.68,271.97,11897.0,271.69,272.02,271.68,271.97,11897.0
2021-08-30 15:25:00,271.96,271.96,271.37,271.6,17822.0,271.96,271.96,271.37,271.6,17822.0
2021-08-30 15:30:00,271.59,271.6,271.4,271.41,15219.0,271.59,271.6,271.4,271.41,15219.0
2021-08-30 15:35:00,271.44,271.74,271.43,271.72,13579.0,271.44,271.74,271.43,271.72,13579.0
2021-08-30 15:40:00,271.72,271.79,271.54,271.61,22967.0,271.72,271.79,271.54,271.61,22967.0
2021-08-30 15:45:00,271.63,272.22,271.59,272.18,21972.0,271.63,272.22,271.59,272.18,21972.0
2021-08-30 15:50:00,272.17,272.17,271.91,272.13,36834.0,272.17,272.17,271.91,272.13,36834.0
2021-08-30 15:55:00,272.1,272.1,271.3,271.41,83090.0,272.1,272.1,271.3,271.41,83090.0
2021-08-31 09:30:00,271.3,271.89,269.66,270.85,29611.0,271.3,271.89,269.66,270.85,29611.0
2021-08-31 09:35:00,270.62,271.55,270.27,270.6,8321.0,270.62,271.55,270.27,270.6,8321.0
2021-08-31 09:40:00,271.45,271.45,270.0,271.07,6820.0,271.45,271.45,270.0,271.07,6820.0
2021-08-31 09:45:00,271.08,273.16,270.89,272.98,15861.0,271.08,273.16,270.89,272.98,15861.0
2021-08-31 09:50:00,272.99,273.46,272.73,273.22,14791.0,272.99,273.46,272.73,273.22,14791.0
2021-08-31 09:55:00,273.4,273.41,272.63,273.01,10599.0,273.4,273.41,272.63,273.01,10599.0
2021-08-31 10:00:00,272.84,273.85,272.75,273.39,10948.0,272.84,273.85,272.75,273.39,10948.0
2021-08-31 10:05:00,273.59,274.44,273.34,274.0,26561.0,273.59,274.44,273.34,274.0,26561.0
2021-08-31 10:10:00,274.04,274.65,273.94,274.55,20906.0,274.04,274.65,273.94,274.55,20906.0
2021-08-31 10:15:00,274.71,274.72,274.07,274.69,17163.0,274.71,274.72,274.07,274.69,17163.0
2021-08-31 10:20:00,274.71,274.92,274.31,274.47,11951.0,274.71,274.92,274.31,274.47,11951.0
2021-08-31 10:25:00,274.46,274.68,274.05,274.19,10276.0,274.46,274.68,274.05,274.19,10276.0
2021-08-31 10:30:00,274.09,274.24,273.81,274.13,20382.0,274.09,274.24,273.81,274.13,20382.0
2021-08-31 10:35:00,274.24,274.25,273.35,273.54,7353.0,274.24,274.25,273.35,273.54,7353.0
2021-08-31 10:40:00,273.68,273.81,273.5,273.62,2600.0,273.68,273.81,273.5,273.62,2600.0
2021-08-31 10:45:00,273.51,273.73,273.29,273.3,9001.0,273.51,273.73,273.29,273.3,9001.0
2021-08-31 10:50:00,273.01,273.01,272.27,272.65,10679.0,273.01,273.01,272.27,272.65,10679.0
2021-08-31 10:55:00,272.67,273.06,272.61,272.74,8124.0,272.67,273.06,272.61,272.74,8124.0
2021-08-31 11:00:00,272.71,272.74,272.14,272.28,5677.0,272.71,272.74,272.14,272.28,5677.0
2021-08-31 11:05:00,272.14,273.28,272.09,273.28,6181.0,272.14,273.28,272.09,273.28,6181.0
2021-08-31 11:10:00,273.19,273.9,273.16,273.9,5836.0,273.19,273.9,273.16,273.9,5836.0
2021-08-31 11:15:00,273.82,274.24,273.65,274.21,8781.0,273.82,274.24,273.65,274.21,8781.0
2021-08-31 11:20:00,274.16,274.7,274.16,274.55,7913.0,274.16,274.7,274.16,274.55,7913.0
2021-08-31 11:25:00,274.51,274.89,274.43,274.78,12517.0,274.51,274.89,274.43,274.78,12517.0
2021-08-31 11:30:00,274.69,275.0,274.57,274.89,11766.0,274.69,275.0,274.57,274.89,11766.0
2021-08-31 11:35:00,274.96,275.71,274.83,275.46,38387.0,274.96,275.71,274.83,275.46,38387.0
2021-08-31 11:40:00,275.5,275.64,275.0,275.0,8309.0,275.5,275.64,275.0,275.0,8309.0
2021-08-31 11:45:00,274.92,275.07,274.63,274.86,8940.0,274.92,275.07,274.63,274.86,8940.0
2021-08-31 11:50:00,274.82,275.0,274.56,274.6,5326.0,274.82,275.0,274.56,274.6,5326.0
2021-08-31 11:55:00,274.62,274.62,273.99,273.99,6347.0,274.62,274.62,273.99,273.99,6347.0
2021-08-31 12:00:00,274.04,274.1,273.59,274.1,5896.0,274.04,274.1,273.59,274.1,5896.0
2021-08-31 12:05:00,274.11,274.32,274.06,274.31,8889.0,274.11,274.32,274.06,274.31,8889.0
2021-08-31 12:10:00,274.3,274.5,274.23,274.35,9113.0,274.3,274.5,274.23,274.35,9113.0
2021-08-31 12:15:00,274.38,274.53,273.84,273.85,20882.0,274.38,274.53,273.84,273.85,20882.0
2021-08-31 12:20:00,273.85,273.85,273.39,273.51,5036.0,273.85,273.85,273.39,273.51,5036.0
2021-08-31 12:25:00,273.5,273.82,273.44,273.63,4945.0,273.5,273.82,273.44,273.63,4945.0
2021-08-31 12:30:00,273.71,273.94,273.65,273.92,4528.0,273.71,273.94,273.65,273.92,4528.0
2021-08-31 12:35:00,273.92,274.93,273.86,274.86,10658.0,273.92,274.93,273.86,274.86,10658.0
2021-08-31 12:40:00,274.93,274.93,274.69,274.87,2602.0,274.93,274.93,274.69,274.87,2602.0
2021-08-31 12:45:00,274.79,274.9,274.47,274.53,3229.0,274.79,274.9,274.47,274.53,3229.0
2021-08-31 12:50:00,274.56,274.71,274.39,274.44,3502.0,274.56,274.71,274.39,274.44,3502.0
2021-08-31 12:55:00,274.4,274.4,274.14,274.22,3047.0,274.4,274.4,274.14,274.22,3047.0
2021-08-31 13:00:00,274.15,274.23,274.01,274.07,2813.0,274.15,274.23,274.01,274.07,2813.0
2021-08-31 13:05:00,274.03,274.04,273.85,273.89,5128.0,274.03,274.04,273.85,273.89,5128.0
2021-08-31 13:10:00,273.98,274.0,273.63,273.92,5725.0,273.98,274.0,273.63,273.92,5725.0
2021-08-31 13:15:00,273.84,273.97,273.66,273.67,3658.0,273.84,273.97,273.66,273.67,3658.0
2021-08-31 13:20:00,273.73,273.94,273.43,273.55,5501.0,273.73,273.94,273.43,273.55,5501.0
2021-08-31 13:25:00,273.57,273.61,273.36,273.43,5031.0,273.57,273.61,273.36,273.43,5031.0
2021-08-31 13:30:00,273.45,273.52,273.22,273.29,5420.0,273.45,273.52,273.22,273.29,5420.0
2021-08-31 13:35:00,273.3,273.33,272.89,272.95,7564.0,273.3,273.33,272.89,272.95,7564.0
2021-08-31 13:40:00,272.9,273.03,272.28,272.42,12849.0,272.9,273.03,272.28,272.42,12849.0
2021-08-31 13:45:00,272.43,272.64,272.32,272.47,6613.0,272.43,272.64,272.32,272.47,6613.0
2021-08-31 13:50:00,272.51,272.69,272.34,272.43,6758.0,272.51,272.69,272.34,272.43,6758.0
2021-08-31 13:55:00,272.43,272.6,272.3,272.43,6268.0,272.43,272.6,272.3,272.43,6268.0
2021-08-31 14:00:00,272.43,272.55,272.33,272.5,3700.0,272.43,272.55,272.33,272.5,3700.0
2021-08-31 14:05:00,272.54,272.58,271.97,272.07,17714.0,272.54,272.58,271.97,272.07,17714.0
2021-08-31 14:10:00,272.16,272.16,271.52,271.6,7598.0,272.16,272.16,271.52,271.6,7598.0
2021-08-31 14:15:00,271.6,271.8,271.53,271.61,7125.0,271.6,271.8,271.53,271.61,7125.0
2021-08-31 14:20:00,271.61,271.8,271.56,271.69,8100.0,271.61,271.8,271.56,271.69,8100.0
2021-08-31 14:25:00,271.64,271.8,271.58,271.72,9191.0,271.64,271.8,271.58,271.72,9191.0
2021-08-31 14:30:00,271.68,271.8,271.61,271.61,6674.0,271.68,271.8,271.61,271.61,6674.0
2021-08-31 14:35:00,271.7,271.8,271.65,271.8,5244.0,271.7,271.8,271.65,271.8,5244.0
2021-08-31 14:40:00,271.79,272.12,271.79,272.04,19847.0,271.79,272.12,271.79,272.04,19847.0
2021-08-31 14:45:00,272.1,272.1,271.79,271.87,6867.0,272.1,272.1,271.79,271.87,6867.0
2021-08-31 14:50:00,271.87,272.13,271.87,272.04,6240.0,271.87,272.13,271.87,272.04,6240.0
2021-08-31 14:55:00,272.05,272.83,272.04,272.72,27293.0,272.05,272.83,272.04,272.72,27293.0
2021-08-31 15:00:00,272.76,272.96,272.54,272.55,11605.0,272.76,272.96,272.54,272.55,11605.0
2021-08-31 15:05:00,272.54,272.54,272.19,272.28,8746.0,272.54,272.54,272.19,272.28,8746.0
2021-08-31 15:10:00,272.21,272.31,272.06,272.17,7782.0,272.21,272.31,272.06,272.17,7782.0
2021-08-31 15:15:00,272.19,272.73,272.19,272.61,10272.0,272.19,272.73,272.19,272.61,10272.0
2021-08-31 15:20:00,272.62,272.84,272.36,272.4,11192.0,272.62,272.84,272.36,272.4,11192.0
2021-08-31 15:25:00,272.38,272.5,272.13,272.38,12967.0,272.38,272.5,272.13,272.38,12967.0
2021-08-31 15:30:00,272.43,272.66,272.3,272.37,14650.0,272.43,272.66,272.3,272.37,14650.0
2021-08-31 15:35:00,272.46,272.52,272.27,272.47,13224.0,272.46,272.52,272.27,272.47,13224.0
2021-08-31 15:40:00,272.47,272.69,272.37,272.65,17019.0,272.47,272.69,272.37,272.65,17019.0
2021-08-31 15:45:00,272.69,273.4,272.68,273.04,24628.0,272.69,273.4,272.68,273.04,24628.0
2021-08-31 15:50:00,272.98,273.64,272.61,273.35,50971.0,272.98,273.64,272.61,273.35,50971.0
2021-08-31 15:55:00,273.35,273.68,273.17,273.28,83219.0,273.35,273.68,273.17,273.28,83219.0
2021-09-01 09:30:00,274.0,274.91,272.74,274.43,45635.0,274.0,274.91,272.74,274.43,45635.0
2021-09-01 09:35:00,274.48,275.48,274.26,275.18,13069.0,274.48,275.48,274.26,275.18,13069.0
2021-09-01 09:40:00,275.24,275.26,274.5,274.85,17159.0,275.24,275.26,274.5,274.85,17159.0
2021-09-01 09:45:00,274.64,275.57,274.54,275.55,9943.0,274.64,275.57,274.54,275.55,9943.0
2021-09-01 09:50:00,275.47,275.9,275.34,275.34,8526.0,275.47,275.9,275.34,275.34,8526.0
2021-09-01 09:55:00,275.21,275.21,273.69,274.27,33160.0,275.21,275.21,273.69,274.27,33160.0
2021-09-01 10:00:00,274.21,274.36,273.18,273.6,22972.0,274.21,274.36,273.18,273.6,22972.0
2021-09-01 10:05:00,273.51,273.62,273.28,273.54,10471.0,273.51,273.62,273.28,273.54,10471.0
2021-09-01 10:10:00,273.6,273.88,272.92,273.28,8619.0,273.6,273.88,272.92,273.28,8619.0
2021-09-01 10:15:00,273.31,273.71,273.0,273.7,9738.0,273.31,273.71,273.0,273.7,9738.0
2021-09-01 10:20:00,273.53,273.6,273.06,273.3,12974.0,273.53,273.6,273.06,273.3,12974.0
2021-09-01 10:25:00,273.21,273.32,272.88,273.2,10732.0,273.21,273.32,272.88,273.2,10732.0
2021-09-01 10:30:00,273.08,273.11,272.46,272.71,19952.0,273.08,273.11,272.46,272.71,19952.0
2021-09-01 10:35:00,272.54,272.86,272.53,272.66,10276.0,272.54,272.86,272.53,272.66,10276.0
2021-09-01 10:40:00,272.53,272.6,271.3,272.06,29701.0,272.53,272.6,271.3,272.06,29701.0
2021-09-01 10:45:00,272.12,272.41,272.06,272.3,20873.0,272.12,272.41,272.06,272.3,20873.0
2021-09-01 10:50:00,272.32,272.49,271.92,271.92,26810.0,272.32,272.49,271.92,271.92,26810.0
2021-09-01 10:55:00,271.96,272.83,271.81,272.83,19895.0,271.96,272.83,271.81,272.83,19895.0
2021-09-01 11:00:00,272.89,273.09,272.83,273.04,7672.0,272.89,273.09,272.83,273.04,7672.0
2021-09-01 11:05:00,273.0,273.0,272.55,272.55,19292.0,273.0,273.0,272.55,272.55,19292.0
2021-09-01 11:10:00,272.55,272.95,272.51,272.87,9271.0,272.55,272.95,272.51,272.87,9271.0
2021-09-01 11:15:00,272.74,272.89,272.34,272.89,7028.0,272.74,272.89,272.34,272.89,7028.0
2021-09-01 11:20:00,272.9,273.34,272.77,272.81,22298.0,272.9,273.34,272.77,272.81,22298.0
2021-09-01 11:25:00,272.77,273.68,272.77,273.02,25753.0,272.77,273.68,272.77,273.02,25753.0
2021-09-01 11:30:00,273.19,273.47,273.01,273.08,6698.0,273.19,273.47,273.01,273.08,6698.0
2021-09-01 11:35:00,273.01,273.1,272.68,273.0,9305.0,273.01,273.1,272.68,273.0,9305.0
2021-09-01 11:40:00,273.24,273.68,273.22,273.35,3660.0,273.24,273.68,273.22,273.35,3660.0
2021-09-01 11:45:00,273.26,273.59,273.24,273.42,9476.0,273.26,273.59,273.24,273.42,9476.0
2021-09-01 11:50:00,273.46,273.66,273.39,273.62,19605.0,273.46,273.66,273.39,273.62,19605.0
2021-09-01 11:55:00,273.6,273.72,273.36,273.47,13611.0,273.6,273.72,273.36,273.47,13611.0
2021-09-01 12:00:00,273.51,273.58,273.26,273.51,16168.0,273.51,273.58,273.26,273.51,16168.0
2021-09-01 12:05:00,273.55,273.55,272.88,273.06,14492.0,273.55,273.55,272.88,273.06,14492.0
2021-09-01 12:10:00,273.1,273.31,273.09,273.18,12208.0,273.1,273.31,273.09,273.18,12208.0
2021-09-01 12:15:00,273.21,273.21,272.77,273.07,8660.0,273.21,273.21,272.77,273.07,8660.0
2021-09-01 12:20:00,273.09,273.09,272.42,272.5,10798.0,273.09,273.09,272.42,272.5,10798.0
2021-09-01 12:25:00,272.52,272.6,272.27,272.57,10861.0,272.52,272.6,272.27,272.57,10861.0
2021-09-01 12:30:00,272.54,272.74,272.47,272.71,14109.0,272.54,272.74,272.47,272.71,14109.0
2021-09-01 12:35:00,272.71,272.74,272.26,272.62,11780.0,272.71,272.74,272.26,272.62,11780.0
2021-09-01 12:40:00,272.66,272.74,272.46,272.62,7536.0,272.66,272.74,272.46,272.62,7536.0
2021-09-01 12:45:00,272.6,272.68,272.36,272.64,7261.0,272.6,272.68,272.36,272.64,7261.0
2021-09-01 12:50:00,272.59,272.99,272.5,272.99,7653.0,272.59,272.99,272.5,272.99,7653.0
2021-09-01 12:55:00,272.99,273.04,272.83,272.88,4888.0,272.99,273.04,272.83,272.88,4888.0
2021-09-01 13:00:00,272.77,273.06,272.76,273.02,9319.0,272.77,273.06,272.76,273.02,9319.0
2021-09-01 13:05:00,273.08,273.66,272.91,273.63,5214.0,273.08,273.66,272.91,273.63,5214.0
2021-09-01 13:10:00,273.7,273.7,273.3,273.53,5331.0,273.7,273.7,273.3,273.53,5331.0
2021-09-01 13:15:00,273.61,274.03,273.6,273.91,7564.0,273.61,274.03,273.6,273.91,7564.0
2021-09-01 13:20:00,273.86,273.86,273.39,273.56,5848.0,273.86,273.86,273.39,273.56,5848.0
2021-09-01 13:25:00,273.52,273.64,273.34,273.64,8740.0,273.52,273.64,273.34,273.64,8740.0
2021-09-01 13:30:00,273.66,273.78,273.48,273.78,7609.0,273.66,273.78,273.48,273.78,7609.0
2021-09-01 13:35:00,273.72,273.94,273.63,273.86,9451.0,273.72,273.94,273.63,273.86,9451.0
2021-09-01 13:40:00,273.81,273.87,273.62,273.62,7113.0,273.81,273.87,273.62,273.62,7113.0
2021-09-01 13:45:00,273.57,273.76,273.37,273.72,4949.0,273.57,273.76,273.37,273.72,4949.0
2021-09-01 13:50:00,273.66,273.75,273.59,273.68,5367.0,273.66,273.75,273.59,273.68,5367.0
2021-09-01 13:55:00,273.67,273.73,273.55,273.68,3951.0,273.67,273.73,273.55,273.68,3951.0
2021-09-01 14:00:00,273.57,273.73,273.53,273.61,5036.0,273.57,273.73,273.53,273.61,5036.0
2021-09-01 14:05:00,273.58,273.74,273.47,273.66,5600.0,273.58,273.74,273.47,273.66,5600.0
2021-09-01 14:10:00,273.67,273.92,273.55,273.92,7972.0,273.67,273.92,273.55,273.92,7972.0
2021-09-01 14:15:00,273.91,273.98,273.48,273.6,12343.0,273.91,273.98,273.48,273.6,12343.0
2021-09-01 14:20:00,273.65,273.67,273.29,273.29,9896.0,273.65,273.67,273.29,273.29,9896.0
2021-09-01 14:25:00,273.41,273.67,273.4,273.6,7026.0,273.41,273.67,273.4,273.6,7026.0
2021-09-01 14:30:00,273.62,273.69,273.17,273.23,9280.0,273.62,273.69,273.17,273.23,9280.0
2021-09-01 14:35:00,273.17,273.18,272.83,272.99,7790.0,273.17,273.18,272.83,272.99,7790.0
2021-09-01 14:40:00,273.02,273.31,273.0,273.14,6727.0,273.02,273.31,273.0,273.14,6727.0
2021-09-01 14:45:00,273.09,273.09,272.72,272.86,6824.0,273.09,273.09,272.72,272.86,6824.0
2021-09-01 14:50:00,273.06,273.29,272.7,273.29,33609.0,273.06,273.29,272.7,273.29,33609.0
2021-09-01 14:55:00,273.27,273.39,273.02,273.25,10863.0,273.27,273.39,273.02,273.25,10863.0
2021-09-01 15:00:00,273.2,273.2,272.86,273.12,6818.0,273.2,273.2,272.86,273.12,6818.0
2021-09-01 15:05:00,273.13,273.22,272.54,272.72,42256.0,273.13,273.22,272.54,272.72,42256.0
2021-09-01 15:10:00,272.73,273.03,272.59,273.03,6481.0,272.73,273.03,272.59,273.03,6481.0
2021-09-01 15:15:00,272.99,273.5,272.97,273.4,8419.0,272.99,273.5,272.97,273.4,8419.0
2021-09-01 15:20:00,273.41,273.42,272.66,272.93,14103.0,273.41,273.42,272.66,272.93,14103.0
2021-09-01 15:25:00,272.85,272.91,272.53,272.78,13008.0,272.85,272.91,272.53,272.78,13008.0
2021-09-01 15:30:00,272.79,272.91,272.33,272.42,15351.0,272.79,272.91,272.33,272.42,15351.0
2021-09-01 15:35:00,272.47,273.64,272.46,273.58,15509.0,272.47,273.64,272.46,273.58,15509.0
2021-09-01 15:40:00,273.57,273.8,273.46,273.73,9281.0,273.57,273.8,273.46,273.73,9281.0
2021-09-01 15:45:00,273.74,273.75,273.41,273.47,26026.0,273.74,273.75,273.41,273.47,26026.0
2021-09-01 15:50:00,273.4,273.71,273.23,273.53,43252.0,273.4,273.71,273.23,273.53,43252.0
2021-09-01 15:55:00,273.59,273.6,273.23,273.36,65670.0,273.59,273.6,273.23,273.36,65670.0
2021-09-02 09:30:00,272.78,274.33,271.93,272.96,23317.0,272.78,274.33,271.93,272.96,23317.0
2021-09-02 09:35:00,272.91,273.17,272.78,272.83,2688.0,272.91,273.17,272.78,272.83,2688.0
2021-09-02 09:40:00,272.87,273.29,272.56,272.81,3313.0,272.87,273.29,272.56,272.81,3313.0
2021-09-02 09:45:00,272.81,273.06,272.0,272.4,6606.0,272.81,273.06,272.0,272.4,6606.0
2021-09-02 09:50:00,272.37,272.37,271.57,271.89,9485.0,272.37,272.37,271.57,271.89,9485.0
2021-09-02 09:55:00,271.8,272.17,271.59,271.68,7220.0,271.8,272.17,271.59,271.68,7220.0
2021-09-02 10:00:00,271.74,272.0,271.05,271.55,7195.0,271.74,272.0,271.05,271.55,7195.0
2021-09-02 10:05:00,271.51,271.52,270.38,270.61,11797.0,271.51,271.52,270.38,270.61,11797.0
2021-09-02 10:10:00,270.62,270.96,270.27,270.3,11028.0,270.62,270.96,270.27,270.3,11028.0
2021-09-02 10:15:00,270.09,270.73,269.92,270.73,10130.0,270.09,270.73,269.92,270.73,10130.0
2021-09-02 10:20:00,270.84,271.58,270.72,271.41,12719.0,270.84,271.58,270.72,271.41,12719.0
2021-09-02 10:25:00,271.48,271.6,270.92,270.93,7239.0,271.48,271.6,270.92,270.93,7239.0
2021-09-02 10:30:00,270.85,271.04,270.7,270.97,4267.0,270.85,271.04,270.7,270.97,4267.0
2021-09-02 10:35:00,270.97,271.33,270.86,271.02,11632.0,270.97,271.33,270.86,271.02,11632.0
2021-09-02 10:40:00,271.07,271.2,270.93,271.18,3421.0,271.07,271.2,270.93,271.18,3421.0
2021-09-02 10:45:00,271.09,271.47,271.09,271.41,3641.0,271.09,271.47,271.09,271.41,3641.0
2021-09-02 10:50:00,271.4,271.91,271.29,271.81,4300.0,271.4,271.91,271.29,271.81,4300.0
2021-09-02 10:55:00,271.92,272.24,271.6,271.77,3444.0,271.92,272.24,271.6,271.77,3444.0
2021-09-02 11:00:00,271.76,271.96,271.72,271.78,3700.0,271.76,271.96,271.72,271.78,3700.0
2021-09-02 11:05:00,271.66,271.84,271.09,271.2,3570.0,271.66,271.84,271.09,271.2,3570.0
2021-09-02 11:10:00,271.17,271.44,271.17,271.34,3000.0,271.17,271.44,271.17,271.34,3000.0
2021-09-02 11:15:00,271.56,271.78,271.42,271.69,3600.0,271.56,271.78,271.42,271.69,3600.0
2021-09-02 11:20:00,271.68,272.07,271.68,272.06,4406.0,271.68,272.07,271.68,272.06,4406.0
2021-09-02 11:25:00,272.01,272.07,271.78,271.82,8067.0,272.01,272.07,271.78,271.82,8067.0
2021-09-02 11:30:00,271.91,272.07,271.81,272.01,10489.0,271.91,272.07,271.81,272.01,10489.0
2021-09-02 11:35:00,271.92,271.92,271.42,271.51,5582.0,271.92,271.92,271.42,271.51,5582.0
2021-09-02 11:40:00,271.4,271.55,271.27,271.38,4030.0,271.4,271.55,271.27,271.38,4030.0
2021-09-02 11:45:00,271.3,271.7,271.23,271.6,10065.0,271.3,271.7,271.23,271.6,10065.0
2021-09-02 11:50:00,271.63,271.63,271.14,271.33,4628.0,271.63,271.63,271.14,271.33,4628.0
2021-09-02 11:55:00,271.39,271.44,270.79,271.12,6680.0,271.39,271.44,270.79,271.12,6680.0
2021-09-02 12:00:00,271.01,271.26,270.95,271.07,6190.0,271.01,271.26,270.95,271.07,6190.0
2021-09-02 12:05:00,271.06,271.39,271.03,271.3,4332.0,271.06,271.39,271.03,271.3,4332.0
2021-09-02 12:10:00,271.41,271.5,271.16,271.16,3765.0,271.41,271.5,271.16,271.16,3765.0
2021-09-02 12:15:00,271.17,271.25,270.9,270.94,3376.0,271.17,271.25,270.9,270.94,3376.0
2021-09-02 12:20:00,270.96,271.27,270.96,271.21,3151.0,270.96,271.27,270.96,271.21,3151.0
2021-09-02 12:25:00,271.29,271.43,271.27,271.42,4700.0,271.29,271.43,271.27,271.42,4700.0
2021-09-02 12:30:00,271.41,271.52,271.37,271.47,3493.0,271.41,271.52,271.37,271.47,3493.0
2021-09-02 12:35:00,271.43,271.57,271.19,271.28,5272.0,271.43,271.57,271.19,271.28,5272.0
2021-09-02 12:40:00,271.3,271.36,271.13,271.35,3567.0,271.3,271.36,271.13,271.35,3567.0
2021-09-02 12:45:00,271.34,271.38,271.17,271.17,1200.0,271.34,271.38,271.17,271.17,1200.0
2021-09-02 12:50:00,271.23,271.33,271.17,271.32,2200.0,271.23,271.33,271.17,271.32,2200.0
2021-09-02 12:55:00,271.28,271.43,271.27,271.32,6137.0,271.28,271.43,271.27,271.32,6137.0
2021-09-02 13:00:00,271.37,271.47,271.29,271.31,3499.0,271.37,271.47,271.29,271.31,3499.0
2021-09-02 13:05:00,271.31,271.41,271.25,271.34,2049.0,271.31,271.41,271.25,271.34,2049.0
2021-09-02 13:10:00,271.28,271.42,271.27,271.3,2057.0,271.28,271.42,271.27,271.3,2057.0
2021-09-02 13:15:00,271.34,271.4,271.23,271.23,4192.0,271.34,271.4,271.23,271.23,4192.0
2021-09-02 13:20:00,271.34,271.46,271.15,271.17,7531.0,271.34,271.46,271.15,271.17,7531.0
2021-09-02 13:25:00,271.18,271.28,270.94,270.98,5742.0,271.18,271.28,270.94,270.98,5742.0
2021-09-02 13:30:00,270.91,270.96,270.75,270.78,3973.0,270.91,270.96,270.75,270.78,3973.0
2021-09-02 13:35:00,270.81,271.1,270.79,271.03,6405.0,270.81,271.1,270.79,271.03,6405.0
2021-09-02 13:40:00,271.05,271.07,270.55,270.62,5371.0,271.05,271.07,270.55,270.62,5371.0
2021-09-02 13:45:00,270.56,270.65,270.35,270.43,3256.0,270.56,270.65,270.35,270.43,3256.0
2021-09-02 13:50:00,270.36,270.52,270.23,270.28,4860.0,270.36,270.52,270.23,270.28,4860.0
2021-09-02 13:55:00,270.32,270.51,270.31,270.44,3199.0,270.32,270.51,270.31,270.44,3199.0
2021-09-02 14:00:00,270.56,270.7,270.21,270.26,2680.0,270.56,270.7,270.21,270.26,2680.0
2021-09-02 14:05:00,270.15,270.33,269.58,269.78,7338.0,270.15,270.33,269.58,269.78,7338.0
2021-09-02 14:10:00,269.81,269.84,269.46,269.77,9843.0,269.81,269.84,269.46,269.77,9843.0
2021-09-02 14:15:00,269.84,270.07,269.8,269.81,5548.0,269.84,270.07,269.8,269.81,5548.0
2021-09-02 14:20:00,269.75,270.12,269.73,270.12,6244.0,269.75,270.12,269.73,270.12,6244.0
2021-09-02 14:25:00,270.1,270.12,269.91,269.93,2500.0,270.1,270.12,269.91,269.93,2500.0
2021-09-02 14:30:00,269.85,270.22,269.85,270.19,4795.0,269.85,270.22,269.85,270.19,4795.0
2021-09-02 14:35:00,270.19,270.27,269.89,270.2,3100.0,270.19,270.27,269.89,270.2,3100.0
2021-09-02 14:40:00,270.19,270.42,270.14,270.29,4102.0,270.19,270.42,270.14,270.29,4102.0
2021-09-02 14:45:00,270.35,270.83,270.35,270.81,5473.0,270.35,270.83,270.35,270.81,5473.0
2021-09-02 14:50:00,270.87,270.9,270.59,270.67,5151.0,270.87,270.9,270.59,270.67,5151.0
2021-09-02 14:55:00,270.58,270.86,270.57,270.78,3988.0,270.58,270.86,270.57,270.78,3988.0
2021-09-02 15:00:00,270.71,270.93,270.71,270.83,5981.0,270.71,270.93,270.71,270.83,5981.0
2021-09-02 15:05:00,270.9,270.9,270.65,270.89,3901.0,270.9,270.9,270.65,270.89,3901.0
2021-09-02 15:10:00,270.83,271.08,270.78,271.06,6866.0,270.83,271.08,270.78,271.06,6866.0
2021-09-02 15:15:00,271.05,271.12,270.94,271.12,10639.0,271.05,271.12,270.94,271.12,10639.0
2021-09-02 15:20:00,271.12,271.18,270.95,270.96,5532.0,271.12,271.18,270.95,270.96,5532.0
2021-09-02 15:25:00,270.97,271.35,270.97,271.35,4672.0,270.97,271.35,270.97,271.35,4672.0
2021-09-02 15:30:00,271.3,271.6,271.16,271.51,3613.0,271.3,271.6,271.16,271.51,3613.0
2021-09-02 15:35:00,271.52,271.59,271.25,271.42,6229.0,271.52,271.59,271.25,271.42,6229.0
2021-09-02 15:40:00,271.48,271.49,271.14,271.18,12005.0,271.48,271.49,271.14,271.18,12005.0
2021-09-02 15:45:00,271.18,271.38,271.08,271.08,9805.0,271.18,271.38,271.08,271.08,9805.0
2021-09-02 15:50:00,271.2,271.55,271.12,271.45,18484.0,271.2,271.55,271.12,271.45,18484.0
2021-09-02 15:55:00,271.35,271.54,271.13,271.32,47547.0,271.35,271.54,271.13,271.32,47547.0
2021-09-03 09:30:00,270.92,272.71,269.68,271.98,19224.0,270.92,272.71,269.68,271.98,19224.0
2021-09-03 09:35:00,272.25,272.38,271.23,272.38,7422.0,272.25,272.38,271.23,272.38,7422.0
2021-09-03 09:40:00,272.6,272.99,272.24,272.92,6138.0,272.6,272.99,272.24,272.92,6138.0
2021-09-03 09:45:00,273.04,273.77,272.87,273.57,5950.0,273.04,273.77,272.87,273.57,5950.0
2021-09-03 09:50:00,273.48,274.25,273.15,274.25,12916.0,273.48,274.25,273.15,274.25,12916.0
2021-09-03 09:55:00,274.06,275.16,273.65,275.07,18237.0,274.06,275.16,273.65,275.07,18237.0
2021-09-03 10:00:00,275.02,275.89,275.02,275.88,15287.0,275.02,275.89,275.02,275.88,15287.0
2021-09-03 10:05:00,275.8,275.85,274.53,274.85,17103.0,275.8,275.85,274.53,274.85,17103.0
2021-09-03 10:10:00,274.79,275.5,274.61,275.5,15575.0,274.79,275.5,274.61,275.5,15575.0
2021-09-03 10:15:00,275.48,275.8,275.3,275.59,13567.0,275.48,275.8,275.3,275.59,13567.0
2021-09-03 10:20:00,275.65,275.67,275.13,275.46,12930.0,275.65,275.67,275.13,275.46,12930.0
2021-09-03 10:25:00,275.46,275.85,275.41,275.7,6083.0,275.46,275.85,275.41,275.7,6083.0
2021-09-03 10:30:00,275.78,276.26,275.7,276.06,10753.0,275.78,276.26,275.7,276.06,10753.0
2021-09-03 10:35:00,276.09,276.46,275.89,275.9,16376.0,276.09,276.46,275.89,275.9,16376.0
2021-09-03 10:40:00,275.92,276.5,275.79,276.48,13503.0,275.92,276.5,275.79,276.48,13503.0
2021-09-03 10:45:00,276.42,277.12,276.28,277.0,17008.0,276.42,277.12,276.28,277.0,17008.0
2021-09-03 10:50:00,276.95,277.1,275.73,276.48,62570.0,276.95,277.1,275.73,276.48,62570.0
2021-09-03 10:55:00,276.44,277.3,276.43,276.63,19544.0,276.44,277.3,276.43,276.63,19544.0
2021-09-03 11:00:00,276.63,276.86,276.62,276.81,5114.0,276.63,276.86,276.62,276.81,5114.0
2021-09-03 11:05:00,276.87,277.58,276.87,277.07,20493.0,276.87,277.58,276.87,277.07,20493.0
2021-09-03 11:10:00,277.09,277.3,276.59,276.68,15252.0,277.09,277.3,276.59,276.68,15252.0
2021-09-03 11:15:00,276.61,277.0,276.25,276.54,67921.0,276.61,277.0,276.25,276.54,67921.0
2021-09-03 11:20:00,276.5,276.81,276.36,276.47,37883.0,276.5,276.81,276.36,276.47,37883.0
2021-09-03 11:25:00,276.36,276.56,276.21,276.56,7459.0,276.36,276.56,276.21,276.56,7459.0
2021-09-03 11:30:00,276.56,277.58,276.55,277.5,10856.0,276.56,277.58,276.55,277.5,10856.0
2021-09-03 11:35:00,277.45,277.45,276.8,276.98,4769.0,277.45,277.45,276.8,276.98,4769.0
2021-09-03 11:40:00,277.0,277.2,277.0,277.13,4480.0,277.0,277.2,277.0,277.13,4480.0
2021-09-03 11:45:00,277.06,277.27,276.96,277.27,12588.0,277.06,277.27,276.96,277.27,12588.0
2021-09-03 11:50:00,277.22,277.36,277.18,277.34,2518.0,277.22,277.36,277.18,277.34,2518.0
2021-09-03 11:55:00,277.25,277.45,276.89,277.05,7104.0,277.25,277.45,276.89,277.05,7104.0
2021-09-03 12:00:00,277.01,277.42,276.97,277.42,4624.0,277.01,277.42,276.97,277.42,4624.0
2021-09-03 12:05:00,277.26,277.51,277.12,277.12,6834.0,277.26,277.51,277.12,277.12,6834.0
2021-09-03 12:10:00,277.12,277.15,276.96,277.15,3740.0,277.12,277.15,276.96,277.15,3740.0
2021-09-03 12:15:00,277.14,277.33,276.92,277.23,2765.0,277.14,277.33,276.92,277.23,2765.0
2021-09-03 12:20:00,277.19,277.2,276.93,277.06,5063.0,277.19,277.2,276.93,277.06,5063.0
2021-09-03 12:25:00,277.03,277.24,276.96,277.24,2910.0,277.03,277.24,276.96,277.24,2910.0
2021-09-03 12:30:00,277.01,277.09,276.89,276.94,3437.0,277.01,277.09,276.89,276.94,3437.0
2021-09-03 12:35:00,276.91,277.17,276.9,277.06,5721.0,276.91,277.17,276.9,277.06,5721.0
2021-09-03 12:40:00,277.02,277.32,276.97,277.32,3287.0,277.02,277.32,276.97,277.32,3287.0
2021-09-03 12:45:00,277.32,277.5,277.25,277.34,3280.0,277.32,277.5,277.25,277.34,3280.0
2021-09-03 12:50:00,277.49,277.7,277.23,277.3,5989.0,277.49,277.7,277.23,277.3,5989.0
2021-09-03 12:55:00,277.3,277.3,277.02,277.24,3781.0,277.3,277.3,277.02,277.24,3781.0
2021-09-03 13:00:00,277.38,277.96,277.38,277.96,3828.0,277.38,277.96,277.38,277.96,3828.0
2021-09-03 13:05:00,277.97,278.13,277.94,277.97,7077.0,277.97,278.13,277.94,277.97,7077.0
2021-09-03 13:10:00,277.92,278.09,277.84,278.0,3798.0,277.92,278.09,277.84,278.0,3798.0
2021-09-03 13:15:00,277.94,278.23,277.88,277.94,7569.0,277.94,278.23,277.88,277.94,7569.0
2021-09-03 13:20:00,277.99,277.99,277.31,277.6,5895.0,277.99,277.99,277.31,277.6,5895.0
2021-09-03 13:25:00,277.73,277.95,277.52,277.52,3408.0,277.73,277.95,277.52,277.52,3408.0
2021-09-03 13:30:00,277.5,277.74,277.36,277.66,3160.0,277.5,277.74,277.36,277.66,3160.0
2021-09-03 13:35:00,277.68,277.75,277.48,277.48,4879.0,277.68,277.75,277.48,277.48,4879.0
2021-09-03 13:40:00,277.59,277.75,277.45,277.51,3947.0,277.59,277.75,277.45,277.51,3947.0
2021-09-03 13:45:00,277.57,277.75,277.44,277.69,2949.0,277.57,277.75,277.44,277.69,2949.0
2021-09-03 13:50:00,277.63,277.86,277.61,277.86,3630.0,277.63,277.86,277.61,277.86,3630.0
2021-09-03 13:55:00,277.85,278.1,277.8,277.97,11271.0,277.85,278.1,277.8,277.97,11271.0
2021-09-03 14:00:00,277.99,278.21,277.73,277.75,9807.0,277.99,278.21,277.73,277.75,9807.0
2021-09-03 14:05:00,277.8,277.9,277.47,277.49,5878.0,277.8,277.9,277.47,277.49,5878.0
2021-09-03 14:10:00,277.3,277.53,277.1,277.47,12539.0,277.3,277.53,277.1,277.47,12539.0
2021-09-03 14:15:00,277.59,277.82,277.49,277.78,6428.0,277.59,277.82,277.49,277.78,6428.0
2021-09-03 14:20:00,277.71,277.84,277.63,277.64,3332.0,277.71,277.84,277.63,277.64,3332.0
2021-09-03 14:25:00,277.57,277.57,277.33,277.44,3650.0,277.57,277.57,277.33,277.44,3650.0
2021-09-03 14:30:00,277.39,277.56,277.22,277.24,4629.0,277.39,277.56,277.22,277.24,4629.0
2021-09-03 14:35:00,277.27,277.47,277.21,277.46,2903.0,277.27,277.47,277.21,277.46,2903.0
2021-09-03 14:40:00,277.37,277.49,277.28,277.29,1989.0,277.37,277.49,277.28,277.29,1989.0
2021-09-03 14:45:00,277.35,277.4,277.2,277.29,4857.0,277.35,277.4,277.2,277.29,4857.0
2021-09-03 14:50:00,277.35,277.45,277.28,277.32,2817.0,277.35,277.45,277.28,277.32,2817.0
2021-09-03 14:55:00,277.34,277.6,277.33,277.52,3850.0,277.34,277.6,277.33,277.52,3850.0
2021-09-03 15:00:00,277.57,277.78,277.54,277.78,3269.0,277.57,277.78,277.54,277.78,3269.0
2021-09-03 15:05:00,277.81,277.95,277.62,277.69,5072.0,277.81,277.95,277.62,277.69,5072.0
2021-09-03 15:10:00,277.74,278.01,277.71,277.91,5369.0,277.74,278.01,277.71,277.91,5369.0
2021-09-03 15:15:00,277.97,278.05,277.85,277.86,9337.0,277.97,278.05,277.85,277.86,9337.0
2021-09-03 15:20:00,277.84,278.06,277.84,277.97,6750.0,277.84,278.06,277.84,277.97,6750.0
2021-09-03 15:25:00,277.99,277.99,277.38,277.48,11532.0,277.99,277.99,277.38,277.48,11532.0
2021-09-03 15:30:00,277.44,278.01,277.4,277.8,17595.0,277.44,278.01,277.4,277.8,17595.0
2021-09-03 15:35:00,277.75,278.14,277.75,278.01,15590.0,277.75,278.14,277.75,278.01,15590.0
2021-09-03 15:40:00,278.03,278.16,277.7,277.97,16956.0,278.03,278.16,277.7,277.97,16956.0
2021-09-03 15:45:00,277.99,278.08,277.62,277.62,13713.0,277.99,278.08,277.62,277.62,13713.0
2021-09-03 15:50:00,277.65,277.69,277.34,277.43,39320.0,277.65,277.69,277.34,277.43,39320.0
2021-09-03 15:55:00,277.37,277.9,277.37,277.84,62214.0,277.37,277.9,277.37,277.84,62214.0
2021-09-07 09:30:00,276.53,277.59,275.17,275.87,46792.0,276.53,277.59,275.17,275.87,46792.0
2021-09-07 09:35:00,275.93,276.71,275.62,276.71,2810.0,275.93,276.71,275.62,276.71,2810.0
2021-09-07 09:40:00,276.64,277.34,276.09,276.27,4434.0,276.64,277.34,276.09,276.27,4434.0
2021-09-07 09:45:00,276.15,276.71,275.54,276.68,8782.0,276.15,276.71,275.54,276.68,8782.0
2021-09-07 09:50:00,276.75,276.98,275.8,275.87,19187.0,276.75,276.98,275.8,275.87,19187.0
2021-09-07 09:55:00,275.85,277.09,275.85,276.12,16609.0,275.85,277.09,275.85,276.12,16609.0
2021-09-07 10:00:00,276.26,276.92,275.7,275.78,90887.0,276.26,276.92,275.7,275.78,90887.0
2021-09-07 10:05:00,275.9,276.11,274.71,275.2,41881.0,275.9,276.11,274.71,275.2,41881.0
2021-09-07 10:10:00,275.59,276.26,275.39,275.98,12701.0,275.59,276.26,275.39,275.98,12701.0
2021-09-07 10:15:00,275.98,276.14,275.48,275.62,5639.0,275.98,276.14,275.48,275.62,5639.0
2021-09-07 10:20:00,275.61,276.5,275.47,276.06,6977.0,275.61,276.5,275.47,276.06,6977.0
2021-09-07 10:25:00,276.06,276.36,275.91,276.17,5061.0,276.06,276.36,275.91,276.17,5061.0
2021-09-07 10:30:00,275.88,276.61,275.61,276.51,11230.0,275.88,276.61,275.61,276.51,11230.0
2021-09-07 10:35:00,276.5,276.51,275.95,276.22,16285.0,276.5,276.51,275.95,276.22,16285.0
2021-09-07 10:40:00,276.15,276.19,275.9,276.03,1653.0,276.15,276.19,275.9,276.03,1653.0
2021-09-07 10:45:00,276.1,276.43,275.88,275.94,4262.0,276.1,276.43,275.88,275.94,4262.0
2021-09-07 10:50:00,275.97,275.97,275.65,275.66,2991.0,275.97,275.97,275.65,275.66,2991.0
2021-09-07 10:55:00,275.76,276.0,275.41,275.49,5248.0,275.76,276.0,275.41,275.49,5248.0
2021-09-07 11:00:00,275.59,275.96,275.31,275.96,3538.0,275.59,275.96,275.31,275.96,3538.0
2021-09-07 11:05:00,275.96,275.97,275.23,275.25,333470.0,275.96,275.97,275.23,275.25,333470.0
2021-09-07 11:10:00,275.24,275.73,275.0,275.07,5341.0,275.24,275.73,275.0,275.07,5341.0
2021-09-07 11:15:00,274.94,275.5,274.91,275.5,3994.0,274.94,275.5,274.91,275.5,3994.0
2021-09-07 11:20:00,275.64,275.86,275.58,275.64,3898.0,275.64,275.86,275.58,275.64,3898.0
2021-09-07 11:25:00,275.58,275.58,275.17,275.32,2179.0,275.58,275.58,275.17,275.32,2179.0
2021-09-07 11:30:00,275.34,275.75,275.3,275.44,3420.0,275.34,275.75,275.3,275.44,3420.0
2021-09-07 11:35:00,275.32,275.53,275.14,275.46,1847.0,275.32,275.53,275.14,275.46,1847.0
2021-09-07 11:40:00,275.59,275.71,275.34,275.53,1600.0,275.59,275.71,275.34,275.53,1600.0
2021-09-07 11:45:00,275.58,275.71,275.47,275.54,1735.0,275.58,275.71,275.47,275.54,1735.0
2021-09-07 11:50:00,275.51,275.84,275.39,275.7,4509.0,275.51,275.84,275.39,275.7,4509.0
2021-09-07 11:55:00,275.76,275.82,275.28,275.43,6398.0,275.76,275.82,275.28,275.43,6398.0
2021-09-07 12:00:00,275.33,275.52,275.23,275.37,2816.0,275.33,275.52,275.23,275.37,2816.0
2021-09-07 12:05:00,275.13,275.27,275.02,275.05,2234.0,275.13,275.27,275.02,275.05,2234.0
2021-09-07 12:10:00,274.93,275.1,274.86,275.0,3665.0,274.93,275.1,274.86,275.0,3665.0
2021-09-07 12:15:00,275.0,275.3,274.93,275.05,5301.0,275.0,275.3,274.93,275.05,5301.0
2021-09-07 12:20:00,275.13,275.22,274.91,274.93,1653.0,275.13,275.22,274.91,274.93,1653.0
2021-09-07 12:25:00,274.97,275.37,274.97,275.21,3333.0,274.97,275.37,274.97,275.21,3333.0
2021-09-07 12:30:00,275.26,275.4,275.26,275.33,2752.0,275.26,275.4,275.26,275.33,2752.0
2021-09-07 12:35:00,275.36,275.58,275.31,275.46,4754.0,275.36,275.58,275.31,275.46,4754.0
2021-09-07 12:40:00,275.52,275.67,275.43,275.54,3925.0,275.52,275.67,275.43,275.54,3925.0
2021-09-07 12:45:00,275.55,275.57,275.39,275.57,5727.0,275.55,275.57,275.39,275.57,5727.0
2021-09-07 12:50:00,275.58,275.89,275.57,275.61,4500.0,275.58,275.89,275.57,275.61,4500.0
2021-09-07 12:55:00,275.62,275.73,275.38,275.38,8011.0,275.62,275.73,275.38,275.38,8011.0
2021-09-07 13:00:00,275.35,275.44,274.83,274.88,11498.0,275.35,275.44,274.83,274.88,11498.0
2021-09-07 13:05:00,274.94,275.01,274.64,274.79,6097.0,274.94,275.01,274.64,274.79,6097.0
2021-09-07 13:10:00,274.83,274.86,274.73,274.78,3366.0,274.83,274.86,274.73,274.78,3366.0
2021-09-07 13:15:00,274.7,274.96,274.64,274.96,5820.0,274.7,274.96,274.64,274.96,5820.0
2021-09-07 13:20:00,274.91,274.92,274.72,274.72,1840.0,274.91,274.92,274.72,274.72,1840.0
2021-09-07 13:25:00,274.64,274.88,274.64,274.79,2937.0,274.64,274.88,274.64,274.79,2937.0
2021-09-07 13:30:00,274.78,275.15,274.72,275.15,5683.0,274.78,275.15,274.72,275.15,5683.0
2021-09-07 13:35:00,275.14,275.38,275.14,275.2,12004.0,275.14,275.38,275.14,275.2,12004.0
2021-09-07 13:40:00,275.02,275.03,274.94,274.99,1532.0,275.02,275.03,274.94,274.99,1532.0
2021-09-07 13:45:00,275.01,275.18,275.0,275.09,2683.0,275.01,275.18,275.0,275.09,2683.0
2021-09-07 13:50:00,274.97,275.23,274.86,275.23,6377.0,274.97,275.23,274.86,275.23,6377.0
2021-09-07 13:55:00,275.2,275.2,274.98,275.1,3022.0,275.2,275.2,274.98,275.1,3022.0
2021-09-07 14:00:00,275.14,275.23,274.9,275.23,1985.0,275.14,275.23,274.9,275.23,1985.0
2021-09-07 14:05:00,275.08,275.14,274.79,275.05,5724.0,275.08,275.14,274.79,275.05,5724.0
2021-09-07 14:10:00,275.14,275.2,274.83,274.83,6588.0,275.14,275.2,274.83,274.83,6588.0
2021-09-07 14:15:00,274.83,275.12,274.78,274.97,3575.0,274.83,275.12,274.78,274.97,3575.0
2021-09-07 14:20:00,274.8,274.8,274.67,274.75,2339.0,274.8,274.8,274.67,274.75,2339.0
2021-09-07 14:25:00,274.63,274.74,274.48,274.73,2819.0,274.63,274.74,274.48,274.73,2819.0
2021-09-07 14:30:00,274.63,274.67,274.37,274.62,4685.0,274.63,274.67,274.37,274.62,4685.0
2021-09-07 14:35:00,274.53,274.69,274.42,274.51,2903.0,274.53,274.69,274.42,274.51,2903.0
2021-09-07 14:40:00,274.45,274.48,274.21,274.22,2713.0,274.45,274.48,274.21,274.22,2713.0
2021-09-07 14:45:00,274.1,274.25,274.0,274.18,5339.0,274.1,274.25,274.0,274.18,5339.0
2021-09-07 14:50:00,274.11,274.26,274.02,274.12,2666.0,274.11,274.26,274.02,274.12,2666.0
2021-09-07 14:55:00,274.12,274.17,274.0,274.0,4054.0,274.12,274.17,274.0,274.0,4054.0
2021-09-07 15:00:00,274.1,274.14,273.96,274.07,3766.0,274.1,274.14,273.96,274.07,3766.0
2021-09-07 15:05:00,273.97,274.09,273.84,274.09,2996.0,273.97,274.09,273.84,274.09,2996.0
2021-09-07 15:10:00,274.06,274.35,274.06,274.31,1733.0,274.06,274.35,274.06,274.31,1733.0
2021-09-07 15:15:00,274.31,274.34,274.09,274.28,5522.0,274.31,274.34,274.09,274.28,5522.0
2021-09-07 15:20:00,274.25,274.25,273.92,274.08,5755.0,274.25,274.25,273.92,274.08,5755.0
2021-09-07 15:25:00,274.06,274.16,273.99,274.11,8010.0,274.06,274.16,273.99,274.11,8010.0
2021-09-07 15:30:00,274.1,274.58,274.08,274.48,7383.0,274.1,274.58,274.08,274.48,7383.0
2021-09-07 15:35:00,274.51,274.56,274.29,274.35,8447.0,274.51,274.56,274.29,274.35,8447.0
2021-09-07 15:40:00,274.29,274.31,273.83,273.83,14920.0,274.29,274.31,273.83,273.83,14920.0
2021-09-07 15:45:00,273.89,274.1,273.64,273.74,22158.0,273.89,274.1,273.64,273.74,22158.0
2021-09-07 15:50:00,273.69,274.15,273.62,274.11,21313.0,273.69,274.15,273.62,274.11,21313.0
2021-09-07 15:55:00,274.06,274.54,274.01,274.53,42931.0,274.06,274.54,274.01,274.53,42931.0
2021-09-08 09:30:00,275.14,275.63,272.74,272.74,19112.0,275.14,275.63,272.74,272.74,19112.0
2021-09-08 09:35:00,273.46,273.55,272.43,273.55,6053.0,273.46,273.55,272.43,273.55,6053.0
2021-09-08 09:40:00,274.06,274.32,273.25,273.95,8569.0,274.06,274.32,273.25,273.95,8569.0
2021-09-08 09:45:00,274.24,274.75,273.98,274.73,1503.0,274.24,274.75,273.98,274.73,1503.0
2021-09-08 09:50:00,274.49,274.78,274.28,274.55,3070.0,274.49,274.78,274.28,274.55,3070.0
2021-09-08 09:55:00,274.66,274.75,274.02,274.5,3800.0,274.66,274.75,274.02,274.5,3800.0
2021-09-08 10:00:00,274.48,274.73,274.12,274.28,5792.0,274.48,274.73,274.12,274.28,5792.0
2021-09-08 10:05:00,274.34,274.51,274.1,274.24,6811.0,274.34,274.51,274.1,274.24,6811.0
2021-09-08 10:10:00,274.21,274.72,274.21,274.31,5267.0,274.21,274.72,274.21,274.31,5267.0
2021-09-08 10:15:00,274.32,274.73,274.2,274.38,12486.0,274.32,274.73,274.2,274.38,12486.0
2021-09-08 10:20:00,274.35,274.53,274.02,274.15,9405.0,274.35,274.53,274.02,274.15,9405.0
2021-09-08 10:25:00,274.19,274.38,274.07,274.32,5295.0,274.19,274.38,274.07,274.32,5295.0
2021-09-08 10:30:00,274.01,274.32,273.58,273.77,4780.0,274.01,274.32,273.58,273.77,4780.0
2021-09-08 10:35:00,273.63,273.99,273.52,273.7,10579.0,273.63,273.99,273.52,273.7,10579.0
2021-09-08 10:40:00,273.81,273.85,273.49,273.56,2872.0,273.81,273.85,273.49,273.56,2872.0
2021-09-08 10:45:00,273.48,273.48,272.58,273.18,14139.0,273.48,273.48,272.58,273.18,14139.0
2021-09-08 10:50:00,273.13,273.18,272.77,273.14,2986.0,273.13,273.18,272.77,273.14,2986.0
2021-09-08 10:55:00,272.89,273.09,272.59,273.07,5384.0,272.89,273.09,272.59,273.07,5384.0
2021-09-08 11:00:00,273.16,273.79,273.13,273.79,1315.0,273.16,273.79,273.13,273.79,1315.0
2021-09-08 11:05:00,273.66,273.78,273.29,273.39,5100.0,273.66,273.78,273.29,273.39,5100.0
2021-09-08 11:10:00,273.41,273.56,273.31,273.41,4945.0,273.41,273.56,273.31,273.41,4945.0
2021-09-08 11:15:00,273.38,273.68,273.32,273.6,3115.0,273.38,273.68,273.32,273.6,3115.0
2021-09-08 11:20:00,273.59,274.32,273.56,274.32,2280.0,273.59,274.32,273.56,274.32,2280.0
2021-09-08 11:25:00,274.29,274.31,274.1,274.26,2641.0,274.29,274.31,274.1,274.26,2641.0
2021-09-08 11:30:00,274.18,274.34,273.74,273.9,4165.0,274.18,274.34,273.74,273.9,4165.0
2021-09-08 11:35:00,273.84,274.02,273.59,273.67,1763.0,273.84,274.02,273.59,273.67,1763.0
2021-09-08 11:40:00,273.66,273.66,273.37,273.37,1800.0,273.66,273.66,273.37,273.37,1800.0
2021-09-08 11:45:00,273.34,273.6,273.12,273.15,3543.0,273.34,273.6,273.12,273.15,3543.0
2021-09-08 11:50:00,272.99,273.26,272.76,272.94,11840.0,272.99,273.26,272.76,272.94,11840.0
2021-09-08 11:55:00,272.98,273.52,272.98,273.52,1700.0,272.98,273.52,272.98,273.52,1700.0
2021-09-08 12:00:00,273.48,274.24,273.19,273.72,5575.0,273.48,274.24,273.19,273.72,5575.0
2021-09-08 12:05:00,273.88,273.99,273.82,273.97,2130.0,273.88,273.99,273.82,273.97,2130.0
2021-09-08 12:10:00,274.05,274.36,274.01,274.32,3292.0,274.05,274.36,274.01,274.32,3292.0
2021-09-08 12:15:00,274.24,274.39,274.1,274.25,8513.0,274.24,274.39,274.1,274.25,8513.0
2021-09-08 12:20:00,274.21,274.38,274.18,274.25,2723.0,274.21,274.38,274.18,274.25,2723.0
2021-09-08 12:25:00,274.28,274.51,274.28,274.46,4083.0,274.28,274.51,274.28,274.46,4083.0
2021-09-08 12:30:00,274.27,274.35,274.15,274.23,2800.0,274.27,274.35,274.15,274.23,2800.0
2021-09-08 12:35:00,274.31,274.38,274.09,274.16,6310.0,274.31,274.38,274.09,274.16,6310.0
2021-09-08 12:40:00,274.09,274.26,273.9,273.93,12992.0,274.09,274.26,273.9,273.93,12992.0
2021-09-08 12:45:00,273.92,274.13,273.88,274.13,7179.0,273.92,274.13,273.88,274.13,7179.0
2021-09-08 12:50:00,273.95,274.0,273.89,273.92,5954.0,273.95,274.0,273.89,273.92,5954.0
2021-09-08 12:55:00,273.85,274.13,273.8,273.87,4269.0,273.85,274.13,273.8,273.87,4269.0
2021-09-08 13:00:00,273.97,273.97,273.6,273.85,26832.0,273.97,273.97,273.6,273.85,26832.0
2021-09-08 13:05:00,273.92,274.18,273.89,273.9,3300.0,273.92,274.18,273.89,273.9,3300.0
2021-09-08 13:10:00,274.01,274.17,273.76,273.8,5098.0,274.01,274.17,273.76,273.8,5098.0
2021-09-08 13:15:00,273.7,273.83,273.7,273.73,1700.0,273.7,273.83,273.7,273.73,1700.0
2021-09-08 13:20:00,273.93,274.08,273.83,273.99,2090.0,273.93,274.08,273.83,273.99,2090.0
2021-09-08 13:25:00,273.93,274.01,273.91,273.96,1900.0,273.93,274.01,273.91,273.96,1900.0
2021-09-08 13:30:00,274.1,274.1,273.99,274.05,1063.0,274.1,274.1,273.99,274.05,1063.0
2021-09-08 13:35:00,274.05,274.05,273.85,273.85,1013.0,274.05,274.05,273.85,273.85,1013.0
2021-09-08 13:40:00,273.92,274.21,273.92,274.21,3481.0,273.92,274.21,273.92,274.21,3481.0
2021-09-08 13:45:00,274.16,274.16,273.93,273.93,1000.0,274.16,274.16,273.93,273.93,1000.0
2021-09-08 13:50:00,274.0,274.11,273.85,273.86,3576.0,274.0,274.11,273.85,273.86,3576.0
2021-09-08 13:55:00,273.84,273.93,273.75,273.75,1800.0,273.84,273.93,273.75,273.75,1800.0
2021-09-08 14:00:00,273.79,274.34,273.79,274.18,3815.0,273.79,274.34,273.79,274.18,3815.0
2021-09-08 14:05:00,274.2,274.23,273.98,274.03,1300.0,274.2,274.23,273.98,274.03,1300.0
2021-09-08 14:10:00,273.88,273.97,273.86,273.97,1800.0,273.88,273.97,273.86,273.97,1800.0
2021-09-08 14:15:00,273.86,273.86,273.58,273.58,2890.0,273.86,273.86,273.58,273.58,2890.0
2021-09-08 14:20:00,273.61,273.61,273.46,273.53,3324.0,273.61,273.61,273.46,273.53,3324.0
2021-09-08 14:25:00,273.48,273.5,273.4,273.44,1694.0,273.48,273.5,273.4,273.44,1694.0
2021-09-08 14:30:00,273.5,273.65,273.42,273.65,2494.0,273.5,273.65,273.42,273.65,2494.0
2021-09-08 14:35:00,273.68,273.68,273.47,273.59,3504.0,273.68,273.68,273.47,273.59,3504.0
2021-09-08 14:40:00,273.62,273.71,273.41,273.69,5589.0,273.62,273.71,273.41,273.69,5589.0
2021-09-08 14:45:00,273.73,273.76,273.55,273.64,13970.0,273.73,273.76,273.55,273.64,13970.0
2021-09-08 14:50:00,273.65,273.72,273.56,273.62,5150.0,273.65,273.72,273.56,273.62,5150.0
2021-09-08 14:55:00,273.64,273.7,273.64,273.69,500.0,273.64,273.7,273.64,273.69,500.0
2021-09-08 15:00:00,273.76,274.09,273.6,274.05,7533.0,273.76,274.09,273.6,274.05,7533.0
2021-09-08 15:05:00,274.04,274.09,273.91,274.0,4731.0,274.04,274.09,273.91,274.0,4731.0
2021-09-08 15:10:00,273.95,274.02,273.88,273.91,4643.0,273.95,274.02,273.88,273.91,4643.0
2021-09-08 15:15:00,273.86,273.86,273.69,273.85,5037.0,273.86,273.86,273.69,273.85,5037.0
2021-09-08 15:20:00,273.88,273.89,273.74,273.74,3214.0,273.88,273.89,273.74,273.74,3214.0
2021-09-08 15:25:00,273.72,273.74,273.17,273.21,13035.0,273.72,273.74,273.17,273.21,13035.0
2021-09-08 15:30:00,273.27,273.27,272.8,272.86,12968.0,273.27,273.27,272.8,272.86,12968.0
2021-09-08 15:35:00,272.88,273.09,272.68,272.68,9579.0,272.88,273.09,272.68,272.68,9579.0
2021-09-08 15:40:00,272.73,272.73,272.33,272.38,15866.0,272.73,272.73,272.33,272.38,15866.0
2021-09-08 15:45:00,272.41,272.42,272.1,272.1,14864.0,272.41,272.42,272.1,272.1,14864.0
2021-09-08 15:50:00,272.07,272.16,271.54,272.06,55694.0,272.07,272.16,271.54,272.06,55694.0
2021-09-08 15:55:00,272.03,272.28,271.77,272.13,55342.0,272.03,272.28,271.77,272.13,55342.0
2021-09-09 09:30:00,271.73,273.62,271.37,272.27,45951.0,271.73,273.62,271.37,272.27,45951.0
2021-09-09 09:35:00,272.27,272.8,271.91,272.5,28474.0,272.27,272.8,271.91,272.5,28474.0
2021-09-09 09:40:00,272.86,272.95,271.45,271.79,11574.0,272.86,272.95,271.45,271.79,11574.0
2021-09-09 09:45:00,271.8,271.96,270.44,271.4,6566.0,271.8,271.96,270.44,271.4,6566.0
2021-09-09 09:50:00,271.6,271.86,271.34,271.83,2845.0,271.6,271.86,271.34,271.83,2845.0
2021-09-09 09:55:00,271.81,272.5,271.49,271.66,15073.0,271.81,272.5,271.49,271.66,15073.0
2021-09-09 10:00:00,272.09,272.58,271.93,272.29,15927.0,272.09,272.58,271.93,272.29,15927.0
2021-09-09 10:05:00,272.3,272.3,271.95,272.01,2453.0,272.3,272.3,271.95,272.01,2453.0
2021-09-09 10:10:00,271.96,272.02,271.57,271.63,2009.0,271.96,272.02,271.57,271.63,2009.0
2021-09-09 10:15:00,271.75,271.75,270.8,271.35,4121.0,271.75,271.75,270.8,271.35,4121.0
2021-09-09 10:20:00,271.19,271.33,270.52,270.68,8957.0,271.19,271.33,270.52,270.68,8957.0
2021-09-09 10:25:00,270.68,270.73,270.52,270.52,6106.0,270.68,270.73,270.52,270.52,6106.0
2021-09-09 10:30:00,270.62,270.74,270.17,270.25,6591.0,270.62,270.74,270.17,270.25,6591.0
2021-09-09 10:35:00,270.21,270.67,269.86,270.54,17418.0,270.21,270.67,269.86,270.54,17418.0
2021-09-09 10:40:00,270.58,270.97,270.3,270.9,8129.0,270.58,270.97,270.3,270.9,8129.0
2021-09-09 10:45:00,270.9,271.6,270.89,271.07,5784.0,270.9,271.6,270.89,271.07,5784.0
2021-09-09 10:50:00,271.05,271.4,270.89,271.32,10727.0,271.05,271.4,270.89,271.32,10727.0
2021-09-09 10:55:00,271.32,271.33,270.64,270.75,7044.0,271.32,271.33,270.64,270.75,7044.0
2021-09-09 11:00:00,270.77,271.46,270.77,271.19,12728.0,270.77,271.46,270.77,271.19,12728.0
2021-09-09 11:05:00,271.09,271.09,270.7,270.7,10321.0,271.09,271.09,270.7,270.7,10321.0
2021-09-09 11:10:00,270.8,270.8,270.34,270.47,6994.0,270.8,270.8,270.34,270.47,6994.0
2021-09-09 11:15:00,270.43,270.5,270.11,270.16,7359.0,270.43,270.5,270.11,270.16,7359.0
2021-09-09 11:20:00,270.23,270.65,269.89,270.27,6120.0,270.23,270.65,269.89,270.27,6120.0
2021-09-09 11:25:00,270.26,270.31,269.84,269.87,4531.0,270.26,270.31,269.84,269.87,4531.0
2021-09-09 11:30:00,269.88,270.24,269.81,269.85,6872.0,269.88,270.24,269.81,269.85,6872.0
2021-09-09 11:35:00,269.85,270.1,269.71,270.1,3337.0,269.85,270.1,269.71,270.1,3337.0
2021-09-09 11:40:00,270.4,270.63,270.36,270.61,2844.0,270.4,270.63,270.36,270.61,2844.0
2021-09-09 11:45:00,270.67,270.9,270.46,270.74,5048.0,270.67,270.9,270.46,270.74,5048.0
2021-09-09 11:50:00,270.73,270.81,270.45,270.46,3827.0,270.73,270.81,270.45,270.46,3827.0
2021-09-09 11:55:00,270.33,270.74,270.33,270.43,3947.0,270.33,270.74,270.33,270.43,3947.0
2021-09-09 12:00:00,270.42,270.84,270.12,270.59,28180.0,270.42,270.84,270.12,270.59,28180.0
2021-09-09 12:05:00,270.63,270.89,270.35,270.85,7803.0,270.63,270.89,270.35,270.85,7803.0
2021-09-09 12:10:00,270.88,270.88,270.26,270.53,6953.0,270.88,270.88,270.26,270.53,6953.0
2021-09-09 12:15:00,270.53,270.54,270.15,270.43,5472.0,270.53,270.54,270.15,270.43,5472.0
2021-09-09 12:20:00,270.43,270.75,270.43,270.53,11732.0,270.43,270.75,270.43,270.53,11732.0
2021-09-09 12:25:00,270.51,270.76,270.45,270.68,9003.0,270.51,270.76,270.45,270.68,9003.0
2021-09-09 12:30:00,270.77,270.94,270.73,270.75,7492.0,270.77,270.94,270.73,270.75,7492.0
2021-09-09 12:35:00,270.79,271.27,270.79,271.24,6464.0,270.79,271.27,270.79,271.24,6464.0
2021-09-09 12:40:00,271.33,271.64,271.31,271.6,8447.0,271.33,271.64,271.31,271.6,8447.0
2021-09-09 12:45:00,271.61,271.95,271.49,271.53,16232.0,271.61,271.95,271.49,271.53,16232.0
2021-09-09 12:50:00,271.54,272.22,271.45,272.05,27298.0,271.54,272.22,271.45,272.05,27298.0
2021-09-09 12:55:00,272.01,272.09,271.73,271.73,11626.0,272.01,272.09,271.73,271.73,11626.0
2021-09-09 13:00:00,271.6,271.92,271.6,271.81,4067.0,271.6,271.92,271.6,271.81,4067.0
2021-09-09 13:05:00,271.8,272.05,271.69,271.78,10826.0,271.8,272.05,271.69,271.78,10826.0
2021-09-09 13:10:00,271.79,271.89,271.45,271.45,16934.0,271.79,271.89,271.45,271.45,16934.0
2021-09-09 13:15:00,271.54,271.98,271.5,271.91,5377.0,271.54,271.98,271.5,271.91,5377.0
2021-09-09 13:20:00,271.89,271.99,270.75,270.91,12901.0,271.89,271.99,270.75,270.91,12901.0
2021-09-09 13:25:00,270.96,271.02,270.5,270.98,15508.0,270.96,271.02,270.5,270.98,15508.0
2021-09-09 13:30:00,270.97,271.1,270.76,271.06,5115.0,270.97,271.1,270.76,271.06,5115.0
2021-09-09 13:35:00,270.95,271.31,270.68,270.7,8239.0,270.95,271.31,270.68,270.7,8239.0
2021-09-09 13:40:00,270.69,271.21,270.58,270.92,5650.0,270.69,271.21,270.58,270.92,5650.0
2021-09-09 13:45:00,270.87,271.22,270.86,271.05,5500.0,270.87,271.22,270.86,271.05,5500.0
2021-09-09 13:50:00,271.07,271.18,270.96,271.04,8175.0,271.07,271.18,270.96,271.04,8175.0
2021-09-09 13:55:00,271.04,271.31,270.78,271.12,6206.0,271.04,271.31,270.78,271.12,6206.0
2021-09-09 14:00:00,271.16,271.3,270.76,270.91,5244.0,271.16,271.3,270.76,270.91,5244.0
2021-09-09 14:05:00,270.91,271.75,270.9,271.75,6446.0,270.91,271.75,270.9,271.75,6446.0
2021-09-09 14:10:00,271.75,271.75,271.47,271.5,4515.0,271.75,271.75,271.47,271.5,4515.0
2021-09-09 14:15:00,271.51,271.79,271.45,271.58,5030.0,271.51,271.79,271.45,271.58,5030.0
2021-09-09 14:20:00,271.53,271.58,271.32,271.58,7442.0,271.53,271.58,271.32,271.58,7442.0
2021-09-09 14:25:00,271.5,271.76,271.42,271.42,5500.0,271.5,271.76,271.42,271.42,5500.0
2021-09-09 14:30:00,271.43,271.49,271.13,271.17,17052.0,271.43,271.49,271.13,271.17,17052.0
2021-09-09 14:35:00,271.22,271.31,270.91,270.92,5012.0,271.22,271.31,270.91,270.92,5012.0
2021-09-09 14:40:00,270.95,270.95,270.54,270.73,11089.0,270.95,270.95,270.54,270.73,11089.0
2021-09-09 14:45:00,270.78,270.89,270.64,270.89,5658.0,270.78,270.89,270.64,270.89,5658.0
2021-09-09 14:50:00,270.93,271.13,270.78,270.88,4142.0,270.93,271.13,270.78,270.88,4142.0
2021-09-09 14:55:00,270.89,271.07,270.81,270.98,7562.0,270.89,271.07,270.81,270.98,7562.0
2021-09-09 15:00:00,271.0,271.21,270.97,271.0,5458.0,271.0,271.21,270.97,271.0,5458.0
2021-09-09 15:05:00,271.0,271.27,270.94,271.05,6400.0,271.0,271.27,270.94,271.05,6400.0
2021-09-09 15:10:00,271.07,271.3,271.04,271.1,9004.0,271.07,271.3,271.04,271.1,9004.0
2021-09-09 15:15:00,271.13,271.21,271.0,271.0,6708.0,271.13,271.21,271.0,271.0,6708.0
2021-09-09 15:20:00,271.05,271.2,271.04,271.16,6992.0,271.05,271.2,271.04,271.16,6992.0
2021-09-09 15:25:00,271.11,271.45,271.07,271.24,9738.0,271.11,271.45,271.07,271.24,9738.0
2021-09-09 15:30:00,271.17,271.27,271.05,271.11,11725.0,271.17,271.27,271.05,271.11,11725.0
2021-09-09 15:35:00,271.12,271.36,270.97,271.36,7718.0,271.12,271.36,270.97,271.36,7718.0
2021-09-09 15:40:00,271.3,271.32,271.11,271.17,14087.0,271.3,271.32,271.11,271.17,14087.0
2021-09-09 15:45:00,271.17,271.18,270.5,270.5,13821.0,271.17,271.18,270.5,270.5,13821.0
2021-09-09 15:50:00,270.53,270.57,269.95,269.95,24286.0,270.53,270.57,269.95,269.95,24286.0
2021-09-09 15:55:00,269.99,270.14,269.87,269.97,62276.0,269.99,270.14,269.87,269.97,62276.0
2021-09-10 09:30:00,271.32,271.92,270.02,270.99,31652.0,271.32,271.92,270.02,270.99,31652.0
2021-09-10 09:35:00,270.49,270.91,270.36,270.72,1962.0,270.49,270.91,270.36,270.72,1962.0
2021-09-10 09:40:00,270.7,271.44,270.63,271.19,4198.0,270.7,271.44,270.63,271.19,4198.0
2021-09-10 09:45:00,270.98,271.07,269.8,269.93,4584.0,270.98,271.07,269.8,269.93,4584.0
2021-09-10 09:50:00,269.77,269.93,269.01,269.01,6721.0,269.77,269.93,269.01,269.01,6721.0
2021-09-10 09:55:00,268.97,269.47,268.83,269.23,8000.0,268.97,269.47,268.83,269.23,8000.0
2021-09-10 10:00:00,269.29,269.59,268.24,268.39,9784.0,269.29,269.59,268.24,268.39,9784.0
2021-09-10 10:05:00,268.5,268.68,267.89,268.15,11956.0,268.5,268.68,267.89,268.15,11956.0
2021-09-10 10:10:00,268.08,268.85,267.86,268.85,7047.0,268.08,268.85,267.86,268.85,7047.0
2021-09-10 10:15:00,268.94,268.99,268.17,268.17,9038.0,268.94,268.99,268.17,268.17,9038.0
2021-09-10 10:20:00,268.25,268.36,267.62,268.1,8485.0,268.25,268.36,267.62,268.1,8485.0
2021-09-10 10:25:00,268.13,268.63,268.06,268.17,7030.0,268.13,268.63,268.06,268.17,7030.0
2021-09-10 10:30:00,268.07,268.07,267.41,267.98,11073.0,268.07,268.07,267.41,267.98,11073.0
2021-09-10 10:35:00,267.98,268.08,267.65,267.65,5946.0,267.98,268.08,267.65,267.65,5946.0
2021-09-10 10:40:00,267.7,267.83,267.42,267.65,5500.0,267.7,267.83,267.42,267.65,5500.0
2021-09-10 10:45:00,267.57,267.9,267.41,267.7,6830.0,267.57,267.9,267.41,267.7,6830.0
2021-09-10 10:50:00,267.76,267.9,267.45,267.53,7383.0,267.76,267.9,267.45,267.53,7383.0
2021-09-10 10:55:00,267.42,268.29,267.28,268.01,16088.0,267.42,268.29,267.28,268.01,16088.0
2021-09-10 11:00:00,268.03,268.03,267.51,267.69,4300.0,268.03,268.03,267.51,267.69,4300.0
2021-09-10 11:05:00,267.6,267.86,267.45,267.84,7604.0,267.6,267.86,267.45,267.84,7604.0
2021-09-10 11:10:00,267.78,268.37,267.78,268.12,5494.0,267.78,268.37,267.78,268.12,5494.0
2021-09-10 11:15:00,268.21,268.43,268.0,268.17,3605.0,268.21,268.43,268.0,268.17,3605.0
2021-09-10 11:20:00,268.2,268.81,268.1,268.65,8037.0,268.2,268.81,268.1,268.65,8037.0
2021-09-10 11:25:00,268.57,268.82,268.25,268.25,6011.0,268.57,268.82,268.25,268.25,6011.0
2021-09-10 11:30:00,268.23,268.63,268.16,268.2,5617.0,268.23,268.63,268.16,268.2,5617.0
2021-09-10 11:35:00,268.21,268.42,268.09,268.21,3488.0,268.21,268.42,268.09,268.21,3488.0
2021-09-10 11:40:00,268.15,268.75,268.15,268.62,3926.0,268.15,268.75,268.15,268.62,3926.0
2021-09-10 11:45:00,268.67,268.88,268.59,268.6,5666.0,268.67,268.88,268.59,268.6,5666.0
2021-09-10 11:50:00,268.8,269.43,268.8,269.24,3458.0,268.8,269.43,268.8,269.24,3458.0
2021-09-10 11:55:00,269.15,269.65,269.15,269.53,5316.0,269.15,269.65,269.15,269.53,5316.0
2021-09-10 12:00:00,269.3,269.61,269.29,269.41,3521.0,269.3,269.61,269.29,269.41,3521.0
2021-09-10 12:05:00,269.37,269.92,269.37,269.9,4253.0,269.37,269.92,269.37,269.9,4253.0
2021-09-10 12:10:00,269.74,269.8,269.61,269.64,5943.0,269.74,269.8,269.61,269.64,5943.0
2021-09-10 12:15:00,269.66,269.72,269.44,269.46,3500.0,269.66,269.72,269.44,269.46,3500.0
2021-09-10 12:20:00,269.5,270.03,269.49,269.91,4152.0,269.5,270.03,269.49,269.91,4152.0
2021-09-10 12:25:00,269.89,270.33,269.89,270.1,5977.0,269.89,270.33,269.89,270.1,5977.0
2021-09-10 12:30:00,270.19,270.56,270.11,270.46,3500.0,270.19,270.56,270.11,270.46,3500.0
2021-09-10 12:35:00,270.54,270.64,270.41,270.59,4138.0,270.54,270.64,270.41,270.59,4138.0
2021-09-10 12:40:00,270.52,270.66,270.4,270.5,11524.0,270.52,270.66,270.4,270.5,11524.0
2021-09-10 12:45:00,270.5,270.6,270.35,270.43,4800.0,270.5,270.6,270.35,270.43,4800.0
2021-09-10 12:50:00,270.34,270.43,270.17,270.24,18248.0,270.34,270.43,270.17,270.24,18248.0
2021-09-10 12:55:00,270.22,270.22,270.01,270.03,6507.0,270.22,270.22,270.01,270.03,6507.0
2021-09-10 13:00:00,270.04,270.21,269.85,270.16,7495.0,270.04,270.21,269.85,270.16,7495.0
2021-09-10 13:05:00,270.14,270.44,270.14,270.4,3622.0,270.14,270.44,270.14,270.4,3622.0
2021-09-10 13:10:00,270.4,270.84,270.4,270.84,4714.0,270.4,270.84,270.4,270.84,4714.0
2021-09-10 13:15:00,270.78,270.85,270.49,270.62,4500.0,270.78,270.85,270.49,270.62,4500.0
2021-09-10 13:20:00,270.56,270.86,270.54,270.76,5980.0,270.56,270.86,270.54,270.76,5980.0
2021-09-10 13:25:00,270.7,270.98,270.59,270.83,4055.0,270.7,270.98,270.59,270.83,4055.0
2021-09-10 13:30:00,270.82,271.16,270.71,271.05,3962.0,270.82,271.16,270.71,271.05,3962.0
2021-09-10 13:35:00,270.99,271.25,270.96,271.18,4841.0,270.99,271.25,270.96,271.18,4841.0
2021-09-10 13:40:00,271.15,271.15,270.79,270.9,3300.0,271.15,271.15,270.79,270.9,3300.0
2021-09-10 13:45:00,270.91,270.91,270.54,270.63,5508.0,270.91,270.91,270.54,270.63,5508.0
2021-09-10 13:50:00,270.59,270.68,270.49,270.54,3800.0,270.59,270.68,270.49,270.54,3800.0
2021-09-10 13:55:00,270.54,270.71,270.4,270.7,4732.0,270.54,270.71,270.4,270.7,4732.0
2021-09-10 14:00:00,270.72,270.88,270.7,270.7,4700.0,270.72,270.88,270.7,270.7,4700.0
2021-09-10 14:05:00,270.69,270.74,270.56,270.61,4048.0,270.69,270.74,270.56,270.61,4048.0
2021-09-10 14:10:00,270.6,270.6,270.12,270.41,13140.0,270.6,270.6,270.12,270.41,13140.0
2021-09-10 14:15:00,270.43,270.61,270.42,270.56,3450.0,270.43,270.61,270.42,270.56,3450.0
2021-09-10 14:20:00,270.53,270.54,270.4,270.43,3000.0,270.53,270.54,270.4,270.43,3000.0
2021-09-10 14:25:00,270.48,270.53,270.12,270.13,4514.0,270.48,270.53,270.12,270.13,4514.0
2021-09-10 14:30:00,270.17,270.26,269.78,269.83,4860.0,270.17,270.26,269.78,269.83,4860.0
2021-09-10 14:35:00,269.81,270.0,269.81,269.97,3345.0,269.81,270.0,269.81,269.97,3345.0
2021-09-10 14:40:00,269.99,270.22,269.89,269.89,6569.0,269.99,270.22,269.89,269.89,6569.0
2021-09-10 14:45:00,269.89,269.98,269.81,269.96,4439.0,269.89,269.98,269.81,269.96,4439.0
2021-09-10 14:50:00,269.89,269.89,269.7,269.71,9161.0,269.89,269.89,269.7,269.71,9161.0
2021-09-10 14:55:00,269.72,269.77,269.5,269.61,3100.0,269.72,269.77,269.5,269.61,3100.0
2021-09-10 15:00:00,269.5,269.6,269.44,269.54,5468.0,269.5,269.6,269.44,269.54,5468.0
2021-09-10 15:05:00,269.54,269.73,269.45,269.49,4325.0,269.54,269.73,269.45,269.49,4325.0
2021-09-10 15:10:00,269.44,269.46,269.17,269.18,10085.0,269.44,269.46,269.17,269.18,10085.0
2021-09-10 15:15:00,269.15,269.18,268.79,268.98,7562.0,269.15,269.18,268.79,268.98,7562.0
2021-09-10 15:20:00,268.93,268.94,268.54,268.57,8986.0,268.93,268.94,268.54,268.57,8986.0
2021-09-10 15:25:00,268.53,268.69,268.47,268.47,5338.0,268.53,268.69,268.47,268.47,5338.0
2021-09-10 15:30:00,268.51,268.98,268.49,268.81,8443.0,268.51,268.98,268.49,268.81,8443.0
2021-09-10 15:35:00,268.74,268.75,268.45,268.49,8803.0,268.74,268.75,268.45,268.49,8803.0
2021-09-10 15:40:00,268.42,268.58,268.2,268.58,7300.0,268.42,268.58,268.2,268.58,7300.0
2021-09-10 15:45:00,268.59,268.62,267.9,268.03,13039.0,268.59,268.62,267.9,268.03,13039.0
2021-09-10 15:50:00,268.0,268.14,267.3,267.37,34944.0,268.0,268.14,267.3,267.37,34944.0
2021-09-10 15:55:00,267.4,267.6,267.11,267.52,66117.0,267.4,267.6,267.11,267.52,66117.0
2021-09-13 09:30:00,268.07,268.79,265.79,266.69,19648.0,268.07,268.79,265.79,266.69,19648.0
2021-09-13 09:35:00,266.12,266.87,265.38,265.38,6437.0,266.12,266.87,265.38,265.38,6437.0
2021-09-13 09:40:00,265.84,266.25,265.04,265.41,8882.0,265.84,266.25,265.04,265.41,8882.0
2021-09-13 09:45:00,265.56,265.61,263.94,264.03,24507.0,265.56,265.61,263.94,264.03,24507.0
2021-09-13 09:50:00,264.04,264.87,263.97,263.97,24064.0,264.04,264.87,263.97,263.97,24064.0
2021-09-13 09:55:00,263.98,263.98,263.07,263.57,17852.0,263.98,263.98,263.07,263.57,17852.0
2021-09-13 10:00:00,263.47,263.89,262.19,263.83,22690.0,263.47,263.89,262.19,263.83,22690.0
2021-09-13 10:05:00,263.72,264.17,263.34,264.15,9301.0,263.72,264.17,263.34,264.15,9301.0
2021-09-13 10:10:00,264.09,264.09,263.34,263.55,9247.0,264.09,264.09,263.34,263.55,9247.0
2021-09-13 10:15:00,263.71,263.93,262.72,263.36,41004.0,263.71,263.93,262.72,263.36,41004.0
2021-09-13 10:20:00,263.93,264.24,263.88,264.12,2675.0,263.93,264.24,263.88,264.12,2675.0
2021-09-13 10:25:00,264.25,264.56,264.1,264.56,7435.0,264.25,264.56,264.1,264.56,7435.0
2021-09-13 10:30:00,264.56,265.57,264.34,265.32,7709.0,264.56,265.57,264.34,265.32,7709.0
2021-09-13 10:35:00,265.31,265.34,264.97,265.1,10517.0,265.31,265.34,264.97,265.1,10517.0
2021-09-13 10:40:00,264.93,265.67,264.92,265.53,8997.0,264.93,265.67,264.92,265.53,8997.0
2021-09-13 10:45:00,265.47,267.15,265.42,266.48,9988.0,265.47,267.15,265.42,266.48,9988.0
2021-09-13 10:50:00,266.48,266.74,266.09,266.11,3525.0,266.48,266.74,266.09,266.11,3525.0
2021-09-13 10:55:00,266.1,266.64,266.1,266.34,4277.0,266.1,266.64,266.1,266.34,4277.0
2021-09-13 11:00:00,266.57,266.79,266.33,266.37,6076.0,266.57,266.79,266.33,266.37,6076.0
2021-09-13 11:05:00,266.41,266.59,265.97,266.0,16163.0,266.41,266.59,265.97,266.0,16163.0
2021-09-13 11:10:00,265.82,266.16,265.42,265.55,4905.0,265.82,266.16,265.42,265.55,4905.0
2021-09-13 11:15:00,265.34,265.4,264.61,265.23,13436.0,265.34,265.4,264.61,265.23,13436.0
2021-09-13 11:20:00,265.25,265.62,265.1,265.62,14114.0,265.25,265.62,265.1,265.62,14114.0
2021-09-13 11:25:00,265.59,265.6,265.12,265.31,13220.0,265.59,265.6,265.12,265.31,13220.0
2021-09-13 11:30:00,265.19,265.5,264.97,264.97,12281.0,265.19,265.5,264.97,264.97,12281.0
2021-09-13 11:35:00,264.97,265.45,264.73,265.43,6559.0,264.97,265.45,264.73,265.43,6559.0
2021-09-13 11:40:00,265.43,265.43,264.93,265.16,2400.0,265.43,265.43,264.93,265.16,2400.0
2021-09-13 11:45:00,265.17,265.85,264.83,264.83,4527.0,265.17,265.85,264.83,264.83,4527.0
2021-09-13 11:50:00,264.94,264.97,264.51,264.63,5139.0,264.94,264.97,264.51,264.63,5139.0
2021-09-13 11:55:00,264.54,264.89,264.45,264.46,3225.0,264.54,264.89,264.45,264.46,3225.0
2021-09-13 12:00:00,264.53,264.71,264.23,264.51,2946.0,264.53,264.71,264.23,264.51,2946.0
2021-09-13 12:05:00,264.62,264.99,264.62,264.72,3000.0,264.62,264.99,264.62,264.72,3000.0
2021-09-13 12:10:00,264.91,265.72,264.81,265.68,5006.0,264.91,265.72,264.81,265.68,5006.0
2021-09-13 12:15:00,265.61,265.78,265.45,265.48,2942.0,265.61,265.78,265.45,265.48,2942.0
2021-09-13 12:20:00,265.72,266.02,265.63,265.72,1552.0,265.72,266.02,265.63,265.72,1552.0
2021-09-13 12:25:00,265.75,265.9,265.75,265.77,2243.0,265.75,265.9,265.75,265.77,2243.0
2021-09-13 12:30:00,265.9,266.12,265.76,265.76,2035.0,265.9,266.12,265.76,265.76,2035.0
2021-09-13 12:35:00,265.76,265.87,265.44,265.44,10076.0,265.76,265.87,265.44,265.44,10076.0
2021-09-13 12:40:00,265.41,265.62,265.24,265.56,4389.0,265.41,265.62,265.24,265.56,4389.0
2021-09-13 12:45:00,265.61,266.03,265.51,265.73,3120.0,265.61,266.03,265.51,265.73,3120.0
2021-09-13 12:50:00,266.06,266.06,265.83,265.86,1347.0,266.06,266.06,265.83,265.86,1347.0
2021-09-13 12:55:00,265.94,266.62,265.94,266.46,9145.0,265.94,266.62,265.94,266.46,9145.0
2021-09-13 13:00:00,266.5,266.52,266.23,266.23,3123.0,266.5,266.52,266.23,266.23,3123.0
2021-09-13 13:05:00,266.16,266.6,266.14,266.29,2523.0,266.16,266.6,266.14,266.29,2523.0
2021-09-13 13:10:00,266.3,266.46,266.15,266.33,2700.0,266.3,266.46,266.15,266.33,2700.0
2021-09-13 13:15:00,266.41,266.45,266.2,266.2,1794.0,266.41,266.45,266.2,266.2,1794.0
2021-09-13 13:20:00,266.24,266.31,265.94,266.09,2802.0,266.24,266.31,265.94,266.09,2802.0
2021-09-13 13:25:00,266.11,266.14,265.64,265.64,5881.0,266.11,266.14,265.64,265.64,5881.0
2021-09-13 13:30:00,265.93,265.97,265.75,265.97,3279.0,265.93,265.97,265.75,265.97,3279.0
2021-09-13 13:35:00,265.82,265.97,265.72,265.78,1714.0,265.82,265.97,265.72,265.78,1714.0
2021-09-13 13:40:00,265.71,265.75,265.62,265.64,1650.0,265.71,265.75,265.62,265.64,1650.0
2021-09-13 13:45:00,265.61,265.88,265.57,265.79,6121.0,265.61,265.88,265.57,265.79,6121.0
2021-09-13 13:50:00,265.75,266.21,265.69,265.88,2800.0,265.75,266.21,265.69,265.88,2800.0
2021-09-13 13:55:00,265.87,265.96,265.67,265.95,3600.0,265.87,265.96,265.67,265.95,3600.0
2021-09-13 14:00:00,265.99,266.02,265.65,265.86,4320.0,265.99,266.02,265.65,265.86,4320.0
2021-09-13 14:05:00,265.83,266.01,265.71,265.8,7528.0,265.83,266.01,265.71,265.8,7528.0
2021-09-13 14:10:00,265.7,265.77,265.5,265.66,6154.0,265.7,265.77,265.5,265.66,6154.0
2021-09-13 14:15:00,265.58,265.58,265.18,265.33,7380.0,265.58,265.58,265.18,265.33,7380.0
2021-09-13 14:20:00,265.26,265.56,265.12,265.13,4729.0,265.26,265.56,265.12,265.13,4729.0
2021-09-13 14:25:00,265.12,265.23,264.94,265.0,7065.0,265.12,265.23,264.94,265.0,7065.0
2021-09-13 14:30:00,264.93,265.55,264.91,265.51,6846.0,264.93,265.55,264.91,265.51,6846.0
2021-09-13 14:35:00,265.51,265.51,265.13,265.19,2309.0,265.51,265.51,265.13,265.19,2309.0
2021-09-13 14:40:00,265.2,265.66,265.2,265.63,2465.0,265.2,265.66,265.2,265.63,2465.0
2021-09-13 14:45:00,265.7,265.78,265.5,265.78,2846.0,265.7,265.78,265.5,265.78,2846.0
2021-09-13 14:50:00,265.74,265.81,265.53,265.53,2300.0,265.74,265.81,265.53,265.53,2300.0
2021-09-13 14:55:00,265.6,266.0,265.54,266.0,2690.0,265.6,266.0,265.54,266.0,2690.0
2021-09-13 15:00:00,265.94,266.24,265.66,266.06,11944.0,265.94,266.24,265.66,266.06,11944.0
2021-09-13 15:05:00,266.06,266.86,265.98,266.73,14875.0,266.06,266.86,265.98,266.73,14875.0
2021-09-13 15:10:00,266.81,267.36,266.77,267.13,9426.0,266.81,267.36,266.77,267.13,9426.0
2021-09-13 15:15:00,267.1,267.29,267.0,267.15,9876.0,267.1,267.29,267.0,267.15,9876.0
2021-09-13 15:20:00,267.11,267.53,267.06,267.49,10642.0,267.11,267.53,267.06,267.49,10642.0
2021-09-13 15:25:00,267.5,267.64,267.34,267.54,8615.0,267.5,267.64,267.34,267.54,8615.0
2021-09-13 15:30:00,267.52,267.8,267.4,267.74,16531.0,267.52,267.8,267.4,267.74,16531.0
2021-09-13 15:35:00,267.69,267.81,267.41,267.46,5902.0,267.69,267.81,267.41,267.46,5902.0
2021-09-13 15:40:00,267.48,267.57,267.3,267.35,13786.0,267.48,267.57,267.3,267.35,13786.0
2021-09-13 15:45:00,267.4,267.69,267.4,267.66,20344.0,267.4,267.69,267.4,267.66,20344.0
2021-09-13 15:50:00,267.72,268.05,267.72,267.82,30614.0,267.72,268.05,267.72,267.82,30614.0
2021-09-13 15:55:00,267.86,267.86,267.45,267.74,58742.0,267.86,267.86,267.45,267.74,58742.0
2021-09-14 09:30:00,268.76,269.53,268.01,269.31,25414.0,268.76,269.53,268.01,269.31,25414.0
2021-09-14 09:35:00,269.75,270.48,269.0,269.37,8742.0,269.75,270.48,269.0,269.37,8742.0
2021-09-14 09:40:00,269.69,269.7,268.41,268.86,20970.0,269.69,269.7,268.41,268.86,20970.0
2021-09-14 09:45:00,269.28,269.77,268.97,269.56,18509.0,269.28,269.77,268.97,269.56,18509.0
2021-09-14 09:50:00,269.53,269.91,269.03,269.37,5903.0,269.53,269.91,269.03,269.37,5903.0
2021-09-14 09:55:00,269.35,269.49,268.84,269.17,13848.0,269.35,269.49,268.84,269.17,13848.0
2021-09-14 10:00:00,269.17,269.17,268.51,269.04,15640.0,269.17,269.17,268.51,269.04,15640.0
2021-09-14 10:05:00,269.16,269.45,268.44,268.44,10201.0,269.16,269.45,268.44,268.44,10201.0
2021-09-14 10:10:00,268.63,268.86,267.99,268.44,11599.0,268.63,268.86,267.99,268.44,11599.0
2021-09-14 10:15:00,268.49,268.62,268.05,268.62,20882.0,268.49,268.62,268.05,268.62,20882.0
2021-09-14 10:20:00,268.74,269.28,268.71,269.05,26947.0,268.74,269.28,268.71,269.05,26947.0
2021-09-14 10:25:00,268.99,269.14,268.69,268.99,5016.0,268.99,269.14,268.69,268.99,5016.0
2021-09-14 10:30:00,269.03,269.72,268.79,269.72,6946.0,269.03,269.72,268.79,269.72,6946.0
2021-09-14 10:35:00,269.8,269.86,269.01,269.23,18525.0,269.8,269.86,269.01,269.23,18525.0
2021-09-14 10:40:00,269.29,269.49,268.67,269.16,25149.0,269.29,269.49,268.67,269.16,25149.0
2021-09-14 10:45:00,269.24,269.69,269.01,269.22,8465.0,269.24,269.69,269.01,269.22,8465.0
2021-09-14 10:50:00,269.16,269.43,268.8,268.84,9703.0,269.16,269.43,268.8,268.84,9703.0
2021-09-14 10:55:00,269.01,269.05,268.78,269.02,4875.0,269.01,269.05,268.78,269.02,4875.0
2021-09-14 11:00:00,269.2,269.76,269.14,269.64,2100.0,269.2,269.76,269.14,269.64,2100.0
2021-09-14 11:05:00,269.58,269.87,269.57,269.86,3278.0,269.58,269.87,269.57,269.86,3278.0
2021-09-14 11:10:00,269.83,270.38,269.83,270.38,3404.0,269.83,270.38,269.83,270.38,3404.0
2021-09-14 11:15:00,270.53,270.53,270.13,270.13,3600.0,270.53,270.53,270.13,270.13,3600.0
2021-09-14 11:20:00,270.2,270.42,270.08,270.41,2202.0,270.2,270.42,270.08,270.41,2202.0
2021-09-14 11:25:00,270.41,270.54,269.82,269.93,5871.0,270.41,270.54,269.82,269.93,5871.0
2021-09-14 11:30:00,269.98,270.39,269.87,270.31,3074.0,269.98,270.39,269.87,270.31,3074.0
2021-09-14 11:35:00,270.25,270.79,270.08,270.75,4119.0,270.25,270.79,270.08,270.75,4119.0
2021-09-14 11:40:00,270.74,270.94,270.66,270.66,2800.0,270.74,270.94,270.66,270.66,2800.0
2021-09-14 11:45:00,270.58,270.92,270.58,270.85,3181.0,270.58,270.92,270.58,270.85,3181.0
2021-09-14 11:50:00,270.91,270.91,270.54,270.6,2900.0,270.91,270.91,270.54,270.6,2900.0
2021-09-14 11:55:00,270.69,270.84,270.63,270.82,2503.0,270.69,270.84,270.63,270.82,2503.0
2021-09-14 12:00:00,270.82,271.43,270.67,271.12,7265.0,270.82,271.43,270.67,271.12,7265.0
2021-09-14 12:05:00,271.18,271.32,271.13,271.29,4456.0,271.18,271.32,271.13,271.29,4456.0
2021-09-14 12:10:00,271.2,271.35,270.86,270.93,2500.0,271.2,271.35,270.86,270.93,2500.0
2021-09-14 12:15:00,271.0,271.0,270.55,270.71,2886.0,271.0,271.0,270.55,270.71,2886.0
2021-09-14 12:20:00,270.75,271.08,270.58,271.01,3880.0,270.75,271.08,270.58,271.01,3880.0
2021-09-14 12:25:00,270.98,271.27,270.83,271.15,5506.0,270.98,271.27,270.83,271.15,5506.0
2021-09-14 12:30:00,271.18,271.52,271.16,271.38,8638.0,271.18,271.52,271.16,271.38,8638.0
2021-09-14 12:35:00,271.42,271.74,271.4,271.65,8897.0,271.42,271.74,271.4,271.65,8897.0
2021-09-14 12:40:00,271.42,271.42,270.85,271.13,6885.0,271.42,271.42,270.85,271.13,6885.0
2021-09-14 12:45:00,271.1,271.1,270.64,270.71,4928.0,271.1,271.1,270.64,270.71,4928.0
2021-09-14 12:50:00,270.55,270.9,270.54,270.69,2336.0,270.55,270.9,270.54,270.69,2336.0
2021-09-14 12:55:00,270.66,270.71,270.47,270.64,3069.0,270.66,270.71,270.47,270.64,3069.0
2021-09-14 13:00:00,270.69,270.71,270.28,270.28,1400.0,270.69,270.71,270.28,270.28,1400.0
2021-09-14 13:05:00,270.36,270.45,270.18,270.18,4667.0,270.36,270.45,270.18,270.18,4667.0
2021-09-14 13:10:00,270.18,270.42,270.18,270.3,18300.0,270.18,270.42,270.18,270.3,18300.0
2021-09-14 13:15:00,270.34,270.56,270.34,270.42,4256.0,270.34,270.56,270.34,270.42,4256.0
2021-09-14 13:20:00,270.43,270.43,270.25,270.26,1400.0,270.43,270.43,270.25,270.26,1400.0
2021-09-14 13:25:00,270.31,270.34,270.06,270.1,4004.0,270.31,270.34,270.06,270.1,4004.0
2021-09-14 13:30:00,269.94,270.08,269.76,270.04,2500.0,269.94,270.08,269.76,270.04,2500.0
2021-09-14 13:35:00,269.86,270.28,269.85,270.28,2064.0,269.86,270.28,269.85,270.28,2064.0
2021-09-14 13:40:00,270.28,270.58,270.24,270.52,15201.0,270.28,270.58,270.24,270.52,15201.0
2021-09-14 13:45:00,270.5,270.57,270.31,270.31,2710.0,270.5,270.57,270.31,270.31,2710.0
2021-09-14 13:50:00,270.39,270.72,270.39,270.62,1250.0,270.39,270.72,270.39,270.62,1250.0
2021-09-14 13:55:00,270.52,270.58,270.37,270.5,3200.0,270.52,270.58,270.37,270.5,3200.0
2021-09-14 14:00:00,270.45,270.6,270.38,270.6,3036.0,270.45,270.6,270.38,270.6,3036.0
2021-09-14 14:05:00,270.59,270.99,270.57,270.57,16954.0,270.59,270.99,270.57,270.57,16954.0
2021-09-14 14:10:00,270.57,270.98,270.57,270.72,8109.0,270.57,270.98,270.57,270.72,8109.0
2021-09-14 14:15:00,270.65,270.66,270.2,270.26,2957.0,270.65,270.66,270.2,270.26,2957.0
2021-09-14 14:20:00,270.05,270.5,269.96,270.5,3443.0,270.05,270.5,269.96,270.5,3443.0
2021-09-14 14:25:00,270.41,270.47,270.27,270.27,2538.0,270.41,270.47,270.27,270.27,2538.0
2021-09-14 14:30:00,270.38,270.38,269.98,269.98,2746.0,270.38,270.38,269.98,269.98,2746.0
2021-09-14 14:35:00,269.9,270.22,269.76,270.01,3500.0,269.9,270.22,269.76,270.01,3500.0
2021-09-14 14:40:00,270.06,270.09,270.0,270.01,915.0,270.06,270.09,270.0,270.01,915.0
2021-09-14 14:45:00,269.99,269.99,269.38,269.38,2766.0,269.99,269.99,269.38,269.38,2766.0
2021-09-14 14:50:00,269.27,269.99,269.11,269.99,5885.0,269.27,269.99,269.11,269.99,5885.0
2021-09-14 14:55:00,270.05,270.49,269.9,270.46,3387.0,270.05,270.49,269.9,270.46,3387.0
2021-09-14 15:00:00,270.38,270.41,270.18,270.29,3539.0,270.38,270.41,270.18,270.29,3539.0
2021-09-14 15:05:00,270.21,270.22,269.95,269.95,7612.0,270.21,270.22,269.95,269.95,7612.0
2021-09-14 15:10:00,269.91,269.92,269.57,269.57,6494.0,269.91,269.92,269.57,269.57,6494.0
2021-09-14 15:15:00,269.62,269.75,269.24,269.65,17817.0,269.62,269.75,269.24,269.65,17817.0
2021-09-14 15:20:00,269.69,270.05,269.65,269.97,4224.0,269.69,270.05,269.65,269.97,4224.0
2021-09-14 15:25:00,269.92,270.26,269.89,270.14,8004.0,269.92,270.26,269.89,270.14,8004.0
2021-09-14 15:30:00,270.18,270.47,269.99,270.47,12207.0,270.18,270.47,269.99,270.47,12207.0
2021-09-14 15:35:00,270.35,270.49,270.28,270.34,9206.0,270.35,270.49,270.28,270.34,9206.0
2021-09-14 15:40:00,270.34,270.41,270.23,270.31,110783.0,270.34,270.41,270.23,270.31,110783.0
2021-09-14 15:45:00,270.32,270.74,269.82,269.82,49613.0,270.32,270.74,269.82,269.82,49613.0
2021-09-14 15:50:00,269.82,269.92,269.56,269.58,18309.0,269.82,269.92,269.56,269.58,18309.0
2021-09-14 15:55:00,269.59,269.96,269.42,269.77,35780.0,269.59,269.96,269.42,269.77,35780.0
2021-09-15 09:30:00,269.97,271.58,267.14,269.0,30923.0,269.97,271.58,267.14,269.0,30923.0
2021-09-15 09:35:00,269.09,269.49,268.11,269.05,10477.0,269.09,269.49,268.11,269.05,10477.0
2021-09-15 09:40:00,269.22,269.4,268.58,268.84,11286.0,269.22,269.4,268.58,268.84,11286.0
2021-09-15 09:45:00,269.04,270.83,269.0,270.65,13309.0,269.04,270.83,269.0,270.65,13309.0
2021-09-15 09:50:00,270.56,270.56,268.16,268.29,8841.0,270.56,270.56,268.16,268.29,8841.0
2021-09-15 09:55:00,268.53,269.05,268.1,268.75,8506.0,268.53,269.05,268.1,268.75,8506.0
2021-09-15 10:00:00,268.75,269.51,268.55,269.2,6608.0,268.75,269.51,268.55,269.2,6608.0
2021-09-15 10:05:00,269.27,269.59,269.15,269.49,9986.0,269.27,269.59,269.15,269.49,9986.0
2021-09-15 10:10:00,269.41,269.46,267.69,268.19,15583.0,269.41,269.46,267.69,268.19,15583.0
2021-09-15 10:15:00,268.11,268.67,268.08,268.67,7852.0,268.11,268.67,268.08,268.67,7852.0
2021-09-15 10:20:00,268.68,268.86,268.53,268.61,2747.0,268.68,268.86,268.53,268.61,2747.0
2021-09-15 10:25:00,268.65,268.87,268.4,268.64,4751.0,268.65,268.87,268.4,268.64,4751.0
2021-09-15 10:30:00,268.74,270.24,268.44,270.1,5971.0,268.74,270.24,268.44,270.1,5971.0
2021-09-15 10:35:00,270.3,270.43,270.14,270.37,6169.0,270.3,270.43,270.14,270.37,6169.0
2021-09-15 10:40:00,270.41,270.41,270.01,270.41,6413.0,270.41,270.41,270.01,270.41,6413.0
2021-09-15 10:45:00,270.46,270.54,270.17,270.35,3722.0,270.46,270.54,270.17,270.35,3722.0
2021-09-15 10:50:00,270.23,270.32,270.05,270.05,2559.0,270.23,270.32,270.05,270.05,2559.0
2021-09-15 10:55:00,270.0,270.54,269.98,270.38,3200.0,270.0,270.54,269.98,270.38,3200.0
2021-09-15 11:00:00,270.38,270.5,270.17,270.17,4527.0,270.38,270.5,270.17,270.17,4527.0
2021-09-15 11:05:00,270.1,270.25,269.85,270.06,7047.0,270.1,270.25,269.85,270.06,7047.0
2021-09-15 11:10:00,269.98,270.17,269.71,269.71,4558.0,269.98,270.17,269.71,269.71,4558.0
2021-09-15 11:15:00,269.47,269.59,268.8,269.0,31080.0,269.47,269.59,268.8,269.0,31080.0
2021-09-15 11:20:00,268.76,269.3,268.69,268.79,8715.0,268.76,269.3,268.69,268.79,8715.0
2021-09-15 11:25:00,268.86,269.24,268.57,268.57,3088.0,268.86,269.24,268.57,268.57,3088.0
2021-09-15 11:30:00,268.68,268.94,268.43,268.94,54105.0,268.68,268.94,268.43,268.94,54105.0
2021-09-15 11:35:00,268.86,269.03,268.8,268.89,1972.0,268.86,269.03,268.8,268.89,1972.0
2021-09-15 11:40:00,268.86,268.87,268.5,268.54,2800.0,268.86,268.87,268.5,268.54,2800.0
2021-09-15 11:45:00,268.45,268.53,268.17,268.44,3111.0,268.45,268.53,268.17,268.44,3111.0
2021-09-15 11:50:00,268.24,268.42,268.04,268.13,2855.0,268.24,268.42,268.04,268.13,2855.0
2021-09-15 11:55:00,268.15,268.56,268.15,268.31,3628.0,268.15,268.56,268.15,268.31,3628.0
2021-09-15 12:00:00,268.35,268.37,268.18,268.31,2928.0,268.35,268.37,268.18,268.31,2928.0
2021-09-15 12:05:00,268.32,268.48,268.04,268.45,8598.0,268.32,268.48,268.04,268.45,8598.0
2021-09-15 12:10:00,268.45,268.52,268.16,268.34,1936.0,268.45,268.52,268.16,268.34,1936.0
2021-09-15 12:15:00,268.11,268.45,268.11,268.44,7305.0,268.11,268.45,268.11,268.44,7305.0
2021-09-15 12:20:00,268.5,268.93,268.47,268.88,7269.0,268.5,268.93,268.47,268.88,7269.0
2021-09-15 12:25:00,268.95,269.28,268.88,269.01,2735.0,268.95,269.28,268.88,269.01,2735.0
2021-09-15 12:30:00,269.06,269.26,269.0,269.26,2200.0,269.06,269.26,269.0,269.26,2200.0
2021-09-15 12:35:00,269.24,269.31,269.06,269.26,3433.0,269.24,269.31,269.06,269.26,3433.0
2021-09-15 12:40:00,269.29,269.89,269.29,269.43,4605.0,269.29,269.89,269.29,269.43,4605.0
2021-09-15 12:45:00,269.53,269.64,269.4,269.52,1825.0,269.53,269.64,269.4,269.52,1825.0
2021-09-15 12:50:00,269.43,269.58,269.32,269.58,2300.0,269.43,269.58,269.32,269.58,2300.0
2021-09-15 12:55:00,269.66,269.96,269.66,269.94,2500.0,269.66,269.96,269.66,269.94,2500.0
2021-09-15 13:00:00,269.77,269.77,268.85,269.06,4816.0,269.77,269.77,268.85,269.06,4816.0
2021-09-15 13:05:00,269.01,269.11,268.77,268.89,4400.0,269.01,269.11,268.77,268.89,4400.0
2021-09-15 13:10:00,268.94,269.06,268.82,268.85,4400.0,268.94,269.06,268.82,268.85,4400.0
2021-09-15 13:15:00,268.88,268.92,268.72,268.86,3406.0,268.88,268.92,268.72,268.86,3406.0
2021-09-15 13:20:00,268.86,268.86,268.59,268.77,3117.0,268.86,268.86,268.59,268.77,3117.0
2021-09-15 13:25:00,268.86,269.08,268.84,268.93,2536.0,268.86,269.08,268.84,268.93,2536.0
2021-09-15 13:30:00,268.89,268.99,268.84,268.89,1700.0,268.89,268.99,268.84,268.89,1700.0
2021-09-15 13:35:00,268.95,269.02,268.76,269.02,3077.0,268.95,269.02,268.76,269.02,3077.0
2021-09-15 13:40:00,269.0,269.09,268.95,269.09,1100.0,269.0,269.09,268.95,269.09,1100.0
2021-09-15 13:45:00,269.05,269.73,269.04,269.72,2920.0,269.05,269.73,269.04,269.72,2920.0
2021-09-15 13:50:00,269.63,269.68,269.16,269.16,6360.0,269.63,269.68,269.16,269.16,6360.0
2021-09-15 13:55:00,269.19,269.26,269.0,269.05,2185.0,269.19,269.26,269.0,269.05,2185.0
2021-09-15 14:00:00,269.06,269.21,269.06,269.09,1631.0,269.06,269.21,269.06,269.09,1631.0
2021-09-15 14:05:00,269.19,269.4,269.18,269.32,6820.0,269.19,269.4,269.18,269.32,6820.0
2021-09-15 14:10:00,269.35,269.44,269.18,269.18,2461.0,269.35,269.44,269.18,269.18,2461.0
2021-09-15 14:15:00,269.31,269.36,269.18,269.22,4635.0,269.31,269.36,269.18,269.22,4635.0
2021-09-15 14:20:00,269.23,269.31,269.18,269.25,4089.0,269.23,269.31,269.18,269.25,4089.0
2021-09-15 14:25:00,269.25,269.31,269.15,269.16,3370.0,269.25,269.31,269.15,269.16,3370.0
2021-09-15 14:30:00,269.22,269.32,269.14,269.25,2143.0,269.22,269.32,269.14,269.25,2143.0
2021-09-15 14:35:00,269.28,269.31,269.2,269.23,2685.0,269.28,269.31,269.2,269.23,2685.0
2021-09-15 14:40:00,269.22,269.28,269.17,269.26,5100.0,269.22,269.28,269.17,269.26,5100.0
2021-09-15 14:45:00,269.26,269.34,269.19,269.27,6014.0,269.26,269.34,269.19,269.27,6014.0
2021-09-15 14:50:00,269.28,269.35,269.13,269.35,2700.0,269.28,269.35,269.13,269.35,2700.0
2021-09-15 14:55:00,269.38,269.51,269.38,269.5,2198.0,269.38,269.51,269.38,269.5,2198.0
2021-09-15 15:00:00,269.51,269.85,269.51,269.84,2100.0,269.51,269.85,269.51,269.84,2100.0
2021-09-15 15:05:00,269.8,269.82,269.72,269.73,4114.0,269.8,269.82,269.72,269.73,4114.0
2021-09-15 15:10:00,269.77,269.94,269.75,269.84,4288.0,269.77,269.94,269.75,269.84,4288.0
2021-09-15 15:15:00,269.85,270.04,269.84,270.03,7046.0,269.85,270.04,269.84,270.03,7046.0
2021-09-15 15:20:00,269.94,270.01,269.87,270.0,4881.0,269.94,270.01,269.87,270.0,4881.0
2021-09-15 15:25:00,270.02,270.02,269.89,269.91,3568.0,270.02,270.02,269.89,269.91,3568.0
2021-09-15 15:30:00,269.9,270.0,269.72,269.8,6168.0,269.9,270.0,269.72,269.8,6168.0
2021-09-15 15:35:00,269.71,270.09,269.71,270.09,7708.0,269.71,270.09,269.71,270.09,7708.0
2021-09-15 15:40:00,270.07,270.15,270.0,270.15,8819.0,270.07,270.15,270.0,270.15,8819.0
2021-09-15 15:45:00,270.15,270.22,270.05,270.11,17755.0,270.15,270.22,270.05,270.11,17755.0
2021-09-15 15:50:00,270.11,270.14,269.84,269.93,34968.0,270.11,270.14,269.84,269.93,34968.0
2021-09-15 15:55:00,269.99,270.0,269.57,269.73,54693.0,269.99,270.0,269.57,269.73,54693.0
2021-09-16 09:30:00,268.21,269.9,267.73,269.84,12194.0,268.21,269.9,267.73,269.84,12194.0
2021-09-16 09:35:00,269.96,270.13,268.9,268.9,5015.0,269.96,270.13,268.9,268.9,5015.0
2021-09-16 09:40:00,268.81,269.59,268.57,268.91,30375.0,268.81,269.59,268.57,268.91,30375.0
2021-09-16 09:45:00,268.92,269.5,268.66,269.27,32899.0,268.92,269.5,268.66,269.27,32899.0
2021-09-16 09:50:00,269.52,269.99,268.97,269.25,12511.0,269.52,269.99,268.97,269.25,12511.0
2021-09-16 09:55:00,269.03,269.67,269.03,269.43,7460.0,269.03,269.67,269.03,269.43,7460.0
2021-09-16 10:00:00,269.46,269.63,269.01,269.37,4920.0,269.46,269.63,269.01,269.37,4920.0
2021-09-16 10:05:00,269.39,269.64,269.1,269.3,4884.0,269.39,269.64,269.1,269.3,4884.0
2021-09-16 10:10:00,269.18,269.35,268.56,269.35,5205.0,269.18,269.35,268.56,269.35,5205.0
2021-09-16 10:15:00,269.01,269.37,268.61,269.23,3782.0,269.01,269.37,268.61,269.23,3782.0
2021-09-16 10:20:00,269.36,269.79,269.23,269.63,4693.0,269.36,269.79,269.23,269.63,4693.0
2021-09-16 10:25:00,269.36,269.42,268.82,269.38,11768.0,269.36,269.42,268.82,269.38,11768.0
2021-09-16 10:30:00,269.3,269.44,269.12,269.44,4574.0,269.3,269.44,269.12,269.44,4574.0
2021-09-16 10:35:00,269.38,270.01,269.38,270.0,5483.0,269.38,270.01,269.38,270.0,5483.0
2021-09-16 10:40:00,269.92,270.03,269.46,269.99,3554.0,269.92,270.03,269.46,269.99,3554.0
2021-09-16 10:45:00,269.95,270.58,269.95,270.3,3272.0,269.95,270.58,269.95,270.3,3272.0
2021-09-16 10:50:00,270.13,270.46,269.6,270.08,8492.0,270.13,270.46,269.6,270.08,8492.0
2021-09-16 10:55:00,269.85,270.08,269.56,269.88,2504.0,269.85,270.08,269.56,269.88,2504.0
2021-09-16 11:00:00,269.92,270.02,269.73,269.73,2531.0,269.92,270.02,269.73,269.73,2531.0
2021-09-16 11:05:00,269.63,269.87,269.51,269.83,1849.0,269.63,269.87,269.51,269.83,1849.0
2021-09-16 11:10:00,269.94,269.99,269.71,269.71,3185.0,269.94,269.99,269.71,269.71,3185.0
2021-09-16 11:15:00,269.51,269.51,269.09,269.21,2226.0,269.51,269.51,269.09,269.21,2226.0
2021-09-16 11:20:00,269.07,269.26,268.78,269.26,2515.0,269.07,269.26,268.78,269.26,2515.0
2021-09-16 11:25:00,269.25,269.43,269.02,269.35,4200.0,269.25,269.43,269.02,269.35,4200.0
2021-09-16 11:30:00,269.4,269.44,269.3,269.44,1720.0,269.4,269.44,269.3,269.44,1720.0
2021-09-16 11:35:00,269.34,269.7,269.15,269.7,1848.0,269.34,269.7,269.15,269.7,1848.0
2021-09-16 11:40:00,269.87,269.93,269.78,269.84,1425.0,269.87,269.93,269.78,269.84,1425.0
2021-09-16 11:45:00,269.79,269.8,269.24,269.57,6667.0,269.79,269.8,269.24,269.57,6667.0
2021-09-16 11:50:00,269.69,269.75,268.94,268.94,4943.0,269.69,269.75,268.94,268.94,4943.0
2021-09-16 11:55:00,268.79,269.4,268.62,269.4,5223.0,268.79,269.4,268.62,269.4,5223.0
2021-09-16 12:00:00,269.34,269.42,268.9,268.9,2845.0,269.34,269.42,268.9,268.9,2845.0
2021-09-16 12:05:00,269.24,269.57,269.15,269.37,4366.0,269.24,269.57,269.15,269.37,4366.0
2021-09-16 12:10:00,269.25,269.44,269.09,269.09,4264.0,269.25,269.44,269.09,269.09,4264.0
2021-09-16 12:15:00,269.07,269.17,268.98,269.06,900.0,269.07,269.17,268.98,269.06,900.0
2021-09-16 12:20:00,269.12,269.29,268.78,268.78,3699.0,269.12,269.29,268.78,268.78,3699.0
2021-09-16 12:25:00,268.78,268.81,268.59,268.69,3206.0,268.78,268.81,268.59,268.69,3206.0
2021-09-16 12:30:00,268.6,269.01,268.6,268.85,3400.0,268.6,269.01,268.6,268.85,3400.0
2021-09-16 12:35:00,268.9,268.95,268.74,268.95,2923.0,268.9,268.95,268.74,268.95,2923.0
2021-09-16 12:40:00,268.88,269.04,268.7,269.0,3001.0,268.88,269.04,268.7,269.0,3001.0
2021-09-16 12:45:00,268.95,268.95,268.79,268.85,1802.0,268.95,268.95,268.79,268.85,1802.0
2021-09-16 12:50:00,268.86,269.07,268.81,268.97,3621.0,268.86,269.07,268.81,268.97,3621.0
2021-09-16 12:55:00,268.98,269.4,268.96,269.31,2000.0,268.98,269.4,268.96,269.31,2000.0
2021-09-16 13:00:00,269.25,269.31,269.08,269.19,1000.0,269.25,269.31,269.08,269.19,1000.0
2021-09-16 13:05:00,269.1,269.24,269.07,269.19,2300.0,269.1,269.24,269.07,269.19,2300.0
2021-09-16 13:10:00,269.23,269.51,269.1,269.47,3550.0,269.23,269.51,269.1,269.47,3550.0
2021-09-16 13:15:00,269.52,269.52,269.24,269.36,1400.0,269.52,269.52,269.24,269.36,1400.0
2021-09-16 13:20:00,269.43,269.45,269.32,269.45,1326.0,269.43,269.45,269.32,269.45,1326.0
2021-09-16 13:25:00,269.45,269.55,269.43,269.55,1200.0,269.45,269.55,269.43,269.55,1200.0
2021-09-16 13:30:00,269.52,269.52,269.35,269.43,832.0,269.52,269.52,269.35,269.43,832.0
2021-09-16 13:35:00,269.47,269.49,269.42,269.47,1940.0,269.47,269.49,269.42,269.47,1940.0
2021-09-16 13:40:00,269.63,269.63,269.43,269.54,1700.0,269.63,269.63,269.43,269.54,1700.0
2021-09-16 13:45:00,269.75,269.81,269.75,269.79,400.0,269.75,269.81,269.75,269.79,400.0
2021-09-16 13:50:00,269.92,270.59,269.87,270.59,6422.0,269.92,270.59,269.87,270.59,6422.0
2021-09-16 13:55:00,270.57,270.63,270.1,270.22,15976.0,270.57,270.63,270.1,270.22,15976.0
2021-09-16 14:00:00,270.16,270.16,269.74,269.79,15600.0,270.16,270.16,269.74,269.79,15600.0
2021-09-16 14:05:00,269.71,270.34,269.71,270.34,2934.0,269.71,270.34,269.71,270.34,2934.0
2021-09-16 14:10:00,270.55,270.74,270.24,270.34,4969.0,270.55,270.74,270.24,270.34,4969.0
2021-09-16 14:15:00,270.38,270.52,270.38,270.46,1592.0,270.38,270.52,270.38,270.46,1592.0
2021-09-16 14:20:00,270.42,270.58,270.39,270.46,2362.0,270.42,270.58,270.39,270.46,2362.0
2021-09-16 14:25:00,270.34,270.58,270.21,270.58,2535.0,270.34,270.58,270.21,270.58,2535.0
2021-09-16 14:30:00,270.55,270.57,270.45,270.57,800.0,270.55,270.57,270.45,270.57,800.0
2021-09-16 14:35:00,270.57,270.6,270.38,270.38,1009.0,270.57,270.6,270.38,270.38,1009.0
2021-09-16 14:40:00,270.4,270.4,269.87,269.87,7163.0,270.4,270.4,269.87,269.87,7163.0
2021-09-16 14:45:00,269.97,270.03,269.88,270.03,3912.0,269.97,270.03,269.88,270.03,3912.0
2021-09-16 14:50:00,270.0,270.11,269.91,269.96,11422.0,270.0,270.11,269.91,269.96,11422.0
2021-09-16 14:55:00,270.0,270.15,269.82,269.95,12216.0,270.0,270.15,269.82,269.95,12216.0
2021-09-16 15:00:00,270.01,270.04,269.8,270.02,7657.0,270.01,270.04,269.8,270.02,7657.0
2021-09-16 15:05:00,270.02,270.46,269.98,270.27,10290.0,270.02,270.46,269.98,270.27,10290.0
2021-09-16 15:10:00,270.29,270.7,270.28,270.66,5424.0,270.29,270.7,270.28,270.66,5424.0
2021-09-16 15:15:00,270.69,270.82,270.2,270.31,8790.0,270.69,270.82,270.2,270.31,8790.0
2021-09-16 15:20:00,270.45,270.84,270.45,270.84,5539.0,270.45,270.84,270.45,270.84,5539.0
2021-09-16 15:25:00,270.83,270.99,270.74,270.96,11888.0,270.83,270.99,270.74,270.96,11888.0
2021-09-16 15:30:00,271.0,271.34,271.0,271.16,9852.0,271.0,271.34,271.0,271.16,9852.0
2021-09-16 15:35:00,271.11,271.49,271.02,271.31,12345.0,271.11,271.49,271.02,271.31,12345.0
2021-09-16 15:40:00,271.25,271.29,271.07,271.23,12143.0,271.25,271.29,271.07,271.23,12143.0
2021-09-16 15:45:00,271.25,271.49,271.05,271.08,12439.0,271.25,271.49,271.05,271.08,12439.0
2021-09-16 15:50:00,271.08,271.08,270.39,270.56,35128.0,271.08,271.08,270.39,270.56,35128.0
2021-09-16 15:55:00,270.49,271.04,270.48,271.04,43424.0,270.49,271.04,270.48,271.04,43424.0
2021-09-17 09:30:00,271.89,272.4,270.2,271.53,104216.0,271.89,272.4,270.2,271.53,104216.0
2021-09-17 09:35:00,270.56,271.75,270.56,271.4,5529.0,270.56,271.75,270.56,271.4,5529.0
2021-09-17 09:40:00,271.3,272.55,271.1,271.79,12875.0,271.3,272.55,271.1,271.79,12875.0
2021-09-17 09:45:00,271.76,271.82,270.65,270.71,6999.0,271.76,271.82,270.65,270.71,6999.0
2021-09-17 09:50:00,270.69,271.37,270.3,270.57,3906.0,270.69,271.37,270.3,270.57,3906.0
2021-09-17 09:55:00,270.62,270.77,269.78,270.45,7831.0,270.62,270.77,269.78,270.45,7831.0
2021-09-17 10:00:00,270.28,270.55,269.67,270.06,17019.0,270.28,270.55,269.67,270.06,17019.0
2021-09-17 10:05:00,270.11,270.99,269.73,270.39,8575.0,270.11,270.99,269.73,270.39,8575.0
2021-09-17 10:10:00,270.37,270.37,269.65,269.65,2400.0,270.37,270.37,269.65,269.65,2400.0
2021-09-17 10:15:00,269.4,269.73,269.22,269.56,4781.0,269.4,269.73,269.22,269.56,4781.0
2021-09-17 10:20:00,269.58,269.58,269.16,269.18,4425.0,269.58,269.58,269.16,269.18,4425.0
2021-09-17 10:25:00,269.03,269.55,268.98,269.54,4732.0,269.03,269.55,268.98,269.54,4732.0
2021-09-17 10:30:00,269.36,269.48,268.86,269.44,4800.0,269.36,269.48,268.86,269.44,4800.0
2021-09-17 10:35:00,269.46,269.49,268.18,268.18,3898.0,269.46,269.49,268.18,268.18,3898.0
2021-09-17 10:40:00,268.19,268.79,268.19,268.51,6471.0,268.19,268.79,268.19,268.51,6471.0
2021-09-17 10:45:00,268.58,268.95,268.04,268.72,7454.0,268.58,268.95,268.04,268.72,7454.0
2021-09-17 10:50:00,268.51,268.81,268.05,268.77,10370.0,268.51,268.81,268.05,268.77,10370.0
2021-09-17 10:55:00,268.67,269.41,268.25,268.56,13942.0,268.67,269.41,268.25,268.56,13942.0
2021-09-17 11:00:00,268.48,268.96,268.37,268.7,17774.0,268.48,268.96,268.37,268.7,17774.0
2021-09-17 11:05:00,268.59,269.31,268.29,269.03,12360.0,268.59,269.31,268.29,269.03,12360.0
2021-09-17 11:10:00,268.93,269.39,268.56,269.31,11003.0,268.93,269.39,268.56,269.31,11003.0
2021-09-17 11:15:00,269.33,269.87,269.26,269.55,6349.0,269.33,269.87,269.26,269.55,6349.0
2021-09-17 11:20:00,269.58,269.85,269.41,269.53,20632.0,269.58,269.85,269.41,269.53,20632.0
2021-09-17 11:25:00,269.46,269.51,268.78,268.79,4652.0,269.46,269.51,268.78,268.79,4652.0
2021-09-17 11:30:00,268.78,268.78,267.43,267.96,5707.0,268.78,268.78,267.43,267.96,5707.0
2021-09-17 11:35:00,267.88,267.9,267.16,267.3,7877.0,267.88,267.9,267.16,267.3,7877.0
2021-09-17 11:40:00,267.12,267.49,267.11,267.26,2920.0,267.12,267.49,267.11,267.26,2920.0
2021-09-17 11:45:00,267.18,267.33,266.93,267.21,5681.0,267.18,267.33,266.93,267.21,5681.0
2021-09-17 11:50:00,267.01,267.01,266.35,266.46,5881.0,267.01,267.01,266.35,266.46,5881.0
2021-09-17 11:55:00,266.38,267.03,266.38,266.94,3867.0,266.38,267.03,266.38,266.94,3867.0
2021-09-17 12:00:00,266.86,267.39,266.63,267.39,4204.0,266.86,267.39,266.63,267.39,4204.0
2021-09-17 12:05:00,267.57,268.04,267.57,268.04,3010.0,267.57,268.04,267.57,268.04,3010.0
2021-09-17 12:10:00,268.06,268.12,267.75,267.75,15088.0,268.06,268.12,267.75,267.75,15088.0
2021-09-17 12:15:00,267.87,267.89,267.52,267.72,4199.0,267.87,267.89,267.52,267.72,4199.0
2021-09-17 12:20:00,267.66,268.15,267.55,268.1,6262.0,267.66,268.15,267.55,268.1,6262.0
2021-09-17 12:25:00,268.03,268.19,267.92,267.92,2050.0,268.03,268.19,267.92,267.92,2050.0
2021-09-17 12:30:00,267.99,268.23,267.92,268.14,2504.0,267.99,268.23,267.92,268.14,2504.0
2021-09-17 12:35:00,268.2,268.58,268.19,268.54,5360.0,268.2,268.58,268.19,268.54,5360.0
2021-09-17 12:40:00,268.62,268.82,268.48,268.64,4019.0,268.62,268.82,268.48,268.64,4019.0
2021-09-17 12:45:00,268.68,268.79,268.58,268.58,3171.0,268.68,268.79,268.58,268.58,3171.0
2021-09-17 12:50:00,268.59,268.73,268.4,268.4,3178.0,268.59,268.73,268.4,268.4,3178.0
2021-09-17 12:55:00,268.5,268.57,268.05,268.19,5002.0,268.5,268.57,268.05,268.19,5002.0
2021-09-17 13:00:00,268.16,268.16,267.73,267.89,3700.0,268.16,268.16,267.73,267.89,3700.0
2021-09-17 13:05:00,267.85,267.91,267.55,267.55,2756.0,267.85,267.91,267.55,267.55,2756.0
2021-09-17 13:10:00,267.6,267.9,267.59,267.66,2442.0,267.6,267.9,267.59,267.66,2442.0
2021-09-17 13:15:00,267.7,267.92,267.57,267.58,3160.0,267.7,267.92,267.57,267.58,3160.0
2021-09-17 13:20:00,267.55,267.72,267.41,267.43,4835.0,267.55,267.72,267.41,267.43,4835.0
2021-09-17 13:25:00,267.39,267.74,267.28,267.74,4862.0,267.39,267.74,267.28,267.74,4862.0
2021-09-17 13:30:00,267.82,267.82,267.38,267.56,2702.0,267.82,267.82,267.38,267.56,2702.0
2021-09-17 13:35:00,267.51,267.68,267.43,267.43,2756.0,267.51,267.68,267.43,267.43,2756.0
2021-09-17 13:40:00,267.41,267.5,267.32,267.32,4990.0,267.41,267.5,267.32,267.32,4990.0
2021-09-17 13:45:00,267.34,267.34,266.73,266.9,6290.0,267.34,267.34,266.73,266.9,6290.0
2021-09-17 13:50:00,266.89,266.98,266.72,266.8,5836.0,266.89,266.98,266.72,266.8,5836.0
2021-09-17 13:55:00,266.8,266.9,266.54,266.8,4800.0,266.8,266.9,266.54,266.8,4800.0
2021-09-17 14:00:00,266.74,266.85,266.61,266.75,26278.0,266.74,266.85,266.61,266.75,26278.0
2021-09-17 14:05:00,266.84,267.12,266.78,267.11,4150.0,266.84,267.12,266.78,267.11,4150.0
2021-09-17 14:10:00,267.12,267.55,267.12,267.34,3800.0,267.12,267.55,267.12,267.34,3800.0
2021-09-17 14:15:00,267.26,267.26,266.94,267.03,4418.0,267.26,267.26,266.94,267.03,4418.0
2021-09-17 14:20:00,267.09,267.47,267.08,267.37,3959.0,267.09,267.47,267.08,267.37,3959.0
2021-09-17 14:25:00,267.34,267.34,266.79,266.94,5712.0,267.34,267.34,266.79,266.94,5712.0
2021-09-17 14:30:00,266.84,266.95,266.79,266.88,5103.0,266.84,266.95,266.79,266.88,5103.0
2021-09-17 14:35:00,266.95,266.95,266.46,266.94,11136.0,266.95,266.95,266.46,266.94,11136.0
2021-09-17 14:40:00,266.79,267.08,266.79,267.08,2057.0,266.79,267.08,266.79,267.08,2057.0
2021-09-17 14:45:00,267.01,267.23,266.81,266.87,11700.0,267.01,267.23,266.81,266.87,11700.0
2021-09-17 14:50:00,266.81,266.95,266.66,266.66,3473.0,266.81,266.95,266.66,266.66,3473.0
2021-09-17 14:55:00,266.82,266.98,266.52,266.74,4785.0,266.82,266.98,266.52,266.74,4785.0
2021-09-17 15:00:00,266.71,267.24,266.7,267.24,4855.0,266.71,267.24,266.7,267.24,4855.0
2021-09-17 15:05:00,267.29,267.32,266.93,266.93,4299.0,267.29,267.32,266.93,266.93,4299.0
2021-09-17 15:10:00,267.0,267.08,266.92,267.06,6300.0,267.0,267.08,266.92,267.06,6300.0
2021-09-17 15:15:00,267.08,267.54,267.01,267.37,5491.0,267.08,267.54,267.01,267.37,5491.0
2021-09-17 15:20:00,267.51,267.88,267.51,267.76,34200.0,267.51,267.88,267.51,267.76,34200.0
2021-09-17 15:25:00,267.77,267.97,267.5,267.71,12680.0,267.77,267.97,267.5,267.71,12680.0
2021-09-17 15:30:00,267.74,267.92,267.55,267.68,44466.0,267.74,267.92,267.55,267.68,44466.0
2021-09-17 15:35:00,267.78,268.2,267.56,268.13,9035.0,267.78,268.2,267.56,268.13,9035.0
2021-09-17 15:40:00,268.13,268.59,267.99,268.42,9826.0,268.13,268.59,267.99,268.42,9826.0
2021-09-17 15:45:00,268.45,268.48,268.05,268.09,7397.0,268.45,268.48,268.05,268.09,7397.0
2021-09-17 15:50:00,268.19,268.31,267.49,268.04,27698.0,268.19,268.31,267.49,268.04,27698.0
2021-09-17 15:55:00,267.91,268.67,267.91,268.51,46989.0,267.91,268.67,267.91,268.51,46989.0
2021-09-20 09:30:00,266.71,267.47,264.18,265.29,47474.0,266.71,267.47,264.18,265.29,47474.0
2021-09-20 09:35:00,265.51,266.98,265.5,266.98,6948.0,265.51,266.98,265.5,266.98,6948.0
2021-09-20 09:40:00,266.94,267.41,265.66,266.75,47528.0,266.94,267.41,265.66,266.75,47528.0
2021-09-20 09:45:00,266.9,267.11,266.09,266.16,30052.0,266.9,267.11,266.09,266.16,30052.0
2021-09-20 09:50:00,266.2,267.03,265.89,266.46,29622.0,266.2,267.03,265.89,266.46,29622.0
2021-09-20 09:55:00,266.47,266.48,265.34,266.29,6431.0,266.47,266.48,265.34,266.29,6431.0
2021-09-20 10:00:00,266.26,266.63,266.0,266.05,10400.0,266.26,266.63,266.0,266.05,10400.0
2021-09-20 10:05:00,265.99,265.99,265.44,265.44,7842.0,265.99,265.99,265.44,265.44,7842.0
2021-09-20 10:10:00,265.63,266.15,265.5,265.88,10412.0,265.63,266.15,265.5,265.88,10412.0
2021-09-20 10:15:00,266.07,266.5,265.42,265.73,14574.0,266.07,266.5,265.42,265.73,14574.0
2021-09-20 10:20:00,265.65,265.65,264.79,264.97,6539.0,265.65,265.65,264.79,264.97,6539.0
2021-09-20 10:25:00,265.03,265.77,264.56,265.08,9870.0,265.03,265.77,264.56,265.08,9870.0
2021-09-20 10:30:00,265.05,265.37,264.19,264.47,10163.0,265.05,265.37,264.19,264.47,10163.0
2021-09-20 10:35:00,264.48,265.18,264.34,264.87,5300.0,264.48,265.18,264.34,264.87,5300.0
2021-09-20 10:40:00,264.72,264.81,263.61,263.73,5190.0,264.72,264.81,263.61,263.73,5190.0
2021-09-20 10:45:00,263.82,263.97,263.32,263.41,17319.0,263.82,263.97,263.32,263.41,17319.0
2021-09-20 10:50:00,263.43,264.28,263.23,264.15,15742.0,263.43,264.28,263.23,264.15,15742.0
2021-09-20 10:55:00,264.07,264.07,263.41,263.62,32944.0,264.07,264.07,263.41,263.62,32944.0
2021-09-20 11:00:00,263.59,263.69,262.87,263.29,25668.0,263.59,263.69,262.87,263.29,25668.0
2021-09-20 11:05:00,263.42,264.09,263.28,263.56,10693.0,263.42,264.09,263.28,263.56,10693.0
2021-09-20 11:10:00,263.55,264.09,263.08,263.99,8700.0,263.55,264.09,263.08,263.99,8700.0
2021-09-20 11:15:00,263.81,263.85,263.43,263.65,7605.0,263.81,263.85,263.43,263.65,7605.0
2021-09-20 11:20:00,263.77,263.86,263.12,263.44,8520.0,263.77,263.86,263.12,263.44,8520.0
2021-09-20 11:25:00,263.53,264.45,263.52,264.41,7700.0,263.53,264.45,263.52,264.41,7700.0
2021-09-20 11:30:00,264.63,264.69,264.19,264.32,30724.0,264.63,264.69,264.19,264.32,30724.0
2021-09-20 11:35:00,264.31,264.33,263.43,263.65,3922.0,264.31,264.33,263.43,263.65,3922.0
2021-09-20 11:40:00,263.65,264.02,263.58,263.97,4005.0,263.65,264.02,263.58,263.97,4005.0
2021-09-20 11:45:00,264.07,264.31,263.95,264.31,2250.0,264.07,264.31,263.95,264.31,2250.0
2021-09-20 11:50:00,264.22,264.29,264.07,264.07,8151.0,264.22,264.29,264.07,264.07,8151.0
2021-09-20 11:55:00,264.04,264.27,263.93,263.96,4685.0,264.04,264.27,263.93,263.96,4685.0
2021-09-20 12:00:00,263.91,264.04,263.59,263.71,4017.0,263.91,264.04,263.59,263.71,4017.0
2021-09-20 12:05:00,263.65,263.65,262.66,262.66,9226.0,263.65,263.65,262.66,262.66,9226.0
2021-09-20 12:10:00,262.6,263.31,262.6,263.26,2912.0,262.6,263.31,262.6,263.26,2912.0
2021-09-20 12:15:00,263.31,263.42,263.13,263.18,7569.0,263.31,263.42,263.13,263.18,7569.0
2021-09-20 12:20:00,263.19,263.45,262.86,263.19,6801.0,263.19,263.45,262.86,263.19,6801.0
2021-09-20 12:25:00,263.29,263.98,263.29,263.96,7672.0,263.29,263.98,263.29,263.96,7672.0
2021-09-20 12:30:00,263.84,263.86,263.37,263.68,5435.0,263.84,263.86,263.37,263.68,5435.0
2021-09-20 12:35:00,263.71,263.88,263.53,263.53,7984.0,263.71,263.88,263.53,263.53,7984.0
2021-09-20 12:40:00,263.69,263.8,263.19,263.37,7729.0,263.69,263.8,263.19,263.37,7729.0
2021-09-20 12:45:00,263.32,263.77,263.12,263.64,6068.0,263.32,263.77,263.12,263.64,6068.0
2021-09-20 12:50:00,263.68,264.37,263.64,264.14,11202.0,263.68,264.37,263.64,264.14,11202.0
2021-09-20 12:55:00,264.14,264.5,263.63,263.85,9913.0,264.14,264.5,263.63,263.85,9913.0
2021-09-20 13:00:00,263.78,264.17,263.78,263.89,7799.0,263.78,264.17,263.78,263.89,7799.0
2021-09-20 13:05:00,263.79,263.85,263.13,263.23,18584.0,263.79,263.85,263.13,263.23,18584.0
2021-09-20 13:10:00,263.16,263.68,262.96,263.45,31263.0,263.16,263.68,262.96,263.45,31263.0
2021-09-20 13:15:00,263.47,264.59,263.45,264.58,21677.0,263.47,264.59,263.45,264.58,21677.0
2021-09-20 13:20:00,264.46,264.75,264.26,264.69,5885.0,264.46,264.75,264.26,264.69,5885.0
2021-09-20 13:25:00,264.72,265.19,264.66,265.19,5305.0,264.72,265.19,264.66,265.19,5305.0
2021-09-20 13:30:00,265.19,265.19,264.41,264.41,8009.0,265.19,265.19,264.41,264.41,8009.0
2021-09-20 13:35:00,264.45,264.49,264.22,264.26,25340.0,264.45,264.49,264.22,264.26,25340.0
2021-09-20 13:40:00,264.28,264.57,264.07,264.07,30313.0,264.28,264.57,264.07,264.07,30313.0
2021-09-20 13:45:00,264.0,264.28,263.86,264.13,11398.0,264.0,264.28,263.86,264.13,11398.0
2021-09-20 13:50:00,264.13,264.19,263.97,264.04,6400.0,264.13,264.19,263.97,264.04,6400.0
2021-09-20 13:55:00,264.06,264.42,264.01,264.09,7677.0,264.06,264.42,264.01,264.09,7677.0
2021-09-20 14:00:00,264.13,264.45,263.98,264.38,6114.0,264.13,264.45,263.98,264.38,6114.0
2021-09-20 14:05:00,264.28,264.33,263.38,263.62,7548.0,264.28,264.33,263.38,263.62,7548.0
2021-09-20 14:10:00,263.79,264.1,263.67,263.8,5208.0,263.79,264.1,263.67,263.8,5208.0
2021-09-20 14:15:00,263.92,264.01,263.83,263.97,1200.0,263.92,264.01,263.83,263.97,1200.0
2021-09-20 14:20:00,263.86,263.98,263.61,263.76,6513.0,263.86,263.98,263.61,263.76,6513.0
2021-09-20 14:25:00,263.66,263.68,263.13,263.21,6083.0,263.66,263.68,263.13,263.21,6083.0
2021-09-20 14:30:00,263.34,263.55,262.95,262.95,8722.0,263.34,263.55,262.95,262.95,8722.0
2021-09-20 14:35:00,262.87,263.09,262.82,263.03,9049.0,262.87,263.09,262.82,263.03,9049.0
2021-09-20 14:40:00,263.22,263.53,262.84,262.84,7474.0,263.22,263.53,262.84,262.84,7474.0
2021-09-20 14:45:00,262.99,263.94,262.98,263.06,9663.0,262.99,263.94,262.98,263.06,9663.0
2021-09-20 14:50:00,263.17,263.34,262.57,262.57,38487.0,263.17,263.34,262.57,262.57,38487.0
2021-09-20 14:55:00,262.67,263.52,262.67,262.92,11817.0,262.67,263.52,262.67,262.92,11817.0
2021-09-20 15:00:00,262.93,264.03,262.91,264.03,21166.0,262.93,264.03,262.91,264.03,21166.0
2021-09-20 15:05:00,263.9,263.9,263.53,263.76,11012.0,263.9,263.9,263.53,263.76,11012.0
2021-09-20 15:10:00,263.92,263.97,263.34,263.35,12293.0,263.92,263.97,263.34,263.35,12293.0
2021-09-20 15:15:00,263.3,263.45,262.78,262.88,8310.0,263.3,263.45,262.78,262.88,8310.0
2021-09-20 15:20:00,263.04,263.79,263.04,263.76,9729.0,263.04,263.79,263.04,263.76,9729.0
2021-09-20 15:25:00,263.81,264.64,263.75,264.63,11664.0,263.81,264.64,263.75,264.63,11664.0
2021-09-20 15:30:00,264.53,264.9,264.37,264.65,14141.0,264.53,264.9,264.37,264.65,14141.0
2021-09-20 15:35:00,264.74,265.08,264.66,264.78,8626.0,264.74,265.08,264.66,264.78,8626.0
2021-09-20 15:40:00,264.84,265.33,264.84,265.25,8443.0,264.84,265.33,264.84,265.25,8443.0
2021-09-20 15:45:00,265.31,265.66,264.96,265.46,15457.0,265.31,265.66,264.96,265.46,15457.0
2021-09-20 15:50:00,265.53,266.59,265.48,266.43,28769.0,265.53,266.59,265.48,266.43,28769.0
2021-09-20 15:55:00,266.29,267.4,266.12,267.3,94176.0,266.29,267.4,266.12,267.3,94176.0
2021-09-21 09:30:00,268.5,268.54,266.75,267.76,14890.0,268.5,268.54,266.75,267.76,14890.0
2021-09-21 09:35:00,267.82,269.06,267.77,268.88,36110.0,267.82,269.06,267.77,268.88,36110.0
2021-09-21 09:40:00,269.0,269.01,268.18,268.73,5000.0,269.0,269.01,268.18,268.73,5000.0
2021-09-21 09:45:00,268.78,269.7,268.78,269.07,11745.0,268.78,269.7,268.78,269.07,11745.0
2021-09-21 09:50:00,269.19,269.96,268.75,269.73,9146.0,269.19,269.96,268.75,269.73,9146.0
2021-09-21 09:55:00,269.91,270.55,269.14,269.36,20123.0,269.91,270.55,269.14,269.36,20123.0
2021-09-21 10:00:00,269.45,269.46,268.69,269.05,24082.0,269.45,269.46,268.69,269.05,24082.0
2021-09-21 10:05:00,269.05,269.28,268.11,268.11,30228.0,269.05,269.28,268.11,268.11,30228.0
2021-09-21 10:10:00,268.22,268.81,267.68,268.7,24792.0,268.22,268.81,267.68,268.7,24792.0
2021-09-21 10:15:00,268.81,269.08,268.18,268.72,27025.0,268.81,269.08,268.18,268.72,27025.0
2021-09-21 10:20:00,268.99,269.11,268.27,268.59,25088.0,268.99,269.11,268.27,268.59,25088.0
2021-09-21 10:25:00,268.61,268.9,268.35,268.9,17701.0,268.61,268.9,268.35,268.9,17701.0
2021-09-21 10:30:00,269.11,270.0,269.03,269.39,19383.0,269.11,270.0,269.03,269.39,19383.0
2021-09-21 10:35:00,269.23,269.5,268.74,269.23,16041.0,269.23,269.5,268.74,269.23,16041.0
2021-09-21 10:40:00,269.21,269.9,269.03,269.59,12237.0,269.21,269.9,269.03,269.59,12237.0
2021-09-21 10:45:00,269.61,269.86,268.19,268.44,12898.0,269.61,269.86,268.19,268.44,12898.0
2021-09-21 10:50:00,268.52,268.74,268.17,268.74,43474.0,268.52,268.74,268.17,268.74,43474.0
2021-09-21 10:55:00,269.09,269.24,268.78,268.94,6970.0,269.09,269.24,268.78,268.94,6970.0
2021-09-21 11:00:00,268.73,268.78,268.26,268.71,7206.0,268.73,268.78,268.26,268.71,7206.0
2021-09-21 11:05:00,268.65,269.66,268.65,269.58,4106.0,268.65,269.66,268.65,269.58,4106.0
2021-09-21 11:10:00,269.51,270.21,269.42,270.02,2802.0,269.51,270.21,269.42,270.02,2802.0
2021-09-21 11:15:00,270.1,270.2,269.88,269.94,4045.0,270.1,270.2,269.88,269.94,4045.0
2021-09-21 11:20:00,270.01,270.42,269.97,269.97,3865.0,270.01,270.42,269.97,269.97,3865.0
2021-09-21 11:25:00,269.95,270.56,269.8,270.0,11139.0,269.95,270.56,269.8,270.0,11139.0
2021-09-21 11:30:00,270.07,271.34,270.05,271.34,7266.0,270.07,271.34,270.05,271.34,7266.0
2021-09-21 11:35:00,271.02,271.43,270.9,271.05,5994.0,271.02,271.43,270.9,271.05,5994.0
2021-09-21 11:40:00,270.93,271.29,270.72,271.23,5409.0,270.93,271.29,270.72,271.23,5409.0
2021-09-21 11:45:00,271.29,272.41,271.17,272.1,233386.0,271.29,272.41,271.17,272.1,233386.0
2021-09-21 11:50:00,272.0,272.04,271.56,271.75,27258.0,272.0,272.04,271.56,271.75,27258.0
2021-09-21 11:55:00,271.82,271.9,271.28,271.42,11589.0,271.82,271.9,271.28,271.42,11589.0
2021-09-21 12:00:00,271.42,271.69,271.16,271.2,12005.0,271.42,271.69,271.16,271.2,12005.0
2021-09-21 12:05:00,271.2,271.26,270.91,271.08,7071.0,271.2,271.26,270.91,271.08,7071.0
2021-09-21 12:10:00,271.13,271.14,270.11,270.27,12134.0,271.13,271.14,270.11,270.27,12134.0
2021-09-21 12:15:00,270.12,270.17,269.04,269.05,10264.0,270.12,270.17,269.04,269.05,10264.0
2021-09-21 12:20:00,269.19,269.52,269.09,269.38,5828.0,269.19,269.52,269.09,269.38,5828.0
2021-09-21 12:25:00,269.34,269.69,269.26,269.37,6010.0,269.34,269.69,269.26,269.37,6010.0
2021-09-21 12:30:00,269.33,269.33,268.89,269.1,5628.0,269.33,269.33,268.89,269.1,5628.0
2021-09-21 12:35:00,269.1,269.56,269.1,269.51,4019.0,269.1,269.56,269.1,269.51,4019.0
2021-09-21 12:40:00,269.5,269.5,269.29,269.48,6146.0,269.5,269.5,269.29,269.48,6146.0
2021-09-21 12:45:00,269.35,269.81,269.27,269.81,4302.0,269.35,269.81,269.27,269.81,4302.0
2021-09-21 12:50:00,269.75,269.75,268.78,269.15,5485.0,269.75,269.75,268.78,269.15,5485.0
2021-09-21 12:55:00,269.15,269.62,269.15,269.46,7783.0,269.15,269.62,269.15,269.46,7783.0
2021-09-21 13:00:00,269.34,269.62,269.25,269.61,8325.0,269.34,269.62,269.25,269.61,8325.0
2021-09-21 13:05:00,269.66,269.88,269.44,269.5,4624.0,269.66,269.88,269.44,269.5,4624.0
2021-09-21 13:10:00,269.5,269.5,269.05,269.07,5469.0,269.5,269.5,269.05,269.07,5469.0
2021-09-21 13:15:00,269.06,269.5,268.88,269.5,6866.0,269.06,269.5,268.88,269.5,6866.0
2021-09-21 13:20:00,269.44,269.68,268.62,268.68,5567.0,269.44,269.68,268.62,268.68,5567.0
2021-09-21 13:25:00,268.61,268.69,268.26,268.56,15543.0,268.61,268.69,268.26,268.56,15543.0
2021-09-21 13:30:00,268.5,268.85,268.48,268.69,6506.0,268.5,268.85,268.48,268.69,6506.0
2021-09-21 13:35:00,268.71,269.0,268.69,269.0,3381.0,268.71,269.0,268.69,269.0,3381.0
2021-09-21 13:40:00,268.93,269.02,268.72,268.78,4000.0,268.93,269.02,268.72,268.78,4000.0
2021-09-21 13:45:00,268.74,269.29,268.67,269.29,3000.0,268.74,269.29,268.67,269.29,3000.0
2021-09-21 13:50:00,269.2,269.51,268.71,268.89,5126.0,269.2,269.51,268.71,268.89,5126.0
2021-09-21 13:55:00,268.88,269.46,268.81,269.37,4726.0,268.88,269.46,268.81,269.37,4726.0
2021-09-21 14:00:00,269.38,269.73,269.25,269.65,8133.0,269.38,269.73,269.25,269.65,8133.0
2021-09-21 14:05:00,269.65,269.82,269.55,269.82,3798.0,269.65,269.82,269.55,269.82,3798.0
2021-09-21 14:10:00,269.82,269.99,269.49,269.68,5710.0,269.82,269.99,269.49,269.68,5710.0
2021-09-21 14:15:00,269.65,269.87,269.54,269.74,3371.0,269.65,269.87,269.54,269.74,3371.0
2021-09-21 14:20:00,269.62,269.82,269.49,269.5,2440.0,269.62,269.82,269.49,269.5,2440.0
2021-09-21 14:25:00,269.58,269.58,269.16,269.37,5402.0,269.58,269.58,269.16,269.37,5402.0
2021-09-21 14:30:00,269.61,270.39,269.61,270.0,12309.0,269.61,270.39,269.61,270.0,12309.0
2021-09-21 14:35:00,269.96,270.32,269.84,270.05,5862.0,269.96,270.32,269.84,270.05,5862.0
2021-09-21 14:40:00,269.93,270.4,269.93,270.26,4781.0,269.93,270.4,269.93,270.26,4781.0
2021-09-21 14:45:00,270.16,270.55,270.11,270.55,4222.0,270.16,270.55,270.11,270.55,4222.0
2021-09-21 14:50:00,270.51,271.32,270.51,270.98,9585.0,270.51,271.32,270.51,270.98,9585.0
2021-09-21 14:55:00,270.93,271.08,270.88,271.08,6607.0,270.93,271.08,270.88,271.08,6607.0
2021-09-21 15:00:00,271.19,271.35,270.94,271.34,10807.0,271.19,271.35,270.94,271.34,10807.0
2021-09-21 15:05:00,271.36,271.53,271.15,271.16,8385.0,271.36,271.53,271.15,271.16,8385.0
2021-09-21 15:10:00,271.12,271.15,270.81,271.09,6509.0,271.12,271.15,270.81,271.09,6509.0
2021-09-21 15:15:00,271.05,271.31,270.38,270.38,7697.0,271.05,271.31,270.38,270.38,7697.0
2021-09-21 15:20:00,270.43,270.79,270.43,270.54,7112.0,270.43,270.79,270.43,270.54,7112.0
2021-09-21 15:25:00,270.58,270.99,270.53,270.77,8405.0,270.58,270.99,270.53,270.77,8405.0
2021-09-21 15:30:00,270.76,271.0,270.67,270.76,17624.0,270.76,271.0,270.67,270.76,17624.0
2021-09-21 15:35:00,270.8,270.85,270.34,270.6,12363.0,270.8,270.85,270.34,270.6,12363.0
2021-09-21 15:40:00,270.54,270.92,270.45,270.48,14754.0,270.54,270.92,270.45,270.48,14754.0
2021-09-21 15:45:00,270.49,270.5,269.93,269.96,16388.0,270.49,270.5,269.93,269.96,16388.0
2021-09-21 15:50:00,270.0,270.4,269.93,270.09,25496.0,270.0,270.4,269.93,270.09,25496.0
2021-09-21 15:55:00,270.14,270.34,270.02,270.05,56798.0,270.14,270.34,270.02,270.05,56798.0
2021-09-22 09:30:00,271.64,271.64,269.52,270.41,41268.0,271.64,271.64,269.52,270.41,41268.0
2021-09-22 09:35:00,270.27,270.79,269.71,269.76,17186.0,270.27,270.79,269.71,269.76,17186.0
2021-09-22 09:40:00,269.77,271.0,269.77,270.86,33937.0,269.77,271.0,269.77,270.86,33937.0
2021-09-22 09:45:00,270.99,271.31,270.74,270.74,18209.0,270.99,271.31,270.74,270.74,18209.0
2021-09-22 09:50:00,270.52,271.67,270.52,271.58,12645.0,270.52,271.67,270.52,271.58,12645.0
2021-09-22 09:55:00,271.64,272.05,271.61,272.0,19936.0,271.64,272.05,271.61,272.0,19936.0
2021-09-22 10:00:00,272.0,272.71,271.88,272.36,29717.0,272.0,272.71,271.88,272.36,29717.0
2021-09-22 10:05:00,272.48,274.11,272.35,273.96,43055.0,272.48,274.11,272.35,273.96,43055.0
2021-09-22 10:10:00,273.95,274.28,273.37,274.08,32452.0,273.95,274.28,273.37,274.08,32452.0
2021-09-22 10:15:00,274.09,274.33,273.75,274.06,32410.0,274.09,274.33,273.75,274.06,32410.0
2021-09-22 10:20:00,274.16,274.72,274.07,274.42,28170.0,274.16,274.72,274.07,274.42,28170.0
2021-09-22 10:25:00,274.51,274.98,274.34,274.59,21465.0,274.51,274.98,274.34,274.59,21465.0
2021-09-22 10:30:00,274.54,274.78,274.4,274.64,12234.0,274.54,274.78,274.4,274.64,12234.0
2021-09-22 10:35:00,274.64,274.71,274.0,274.19,7300.0,274.64,274.71,274.0,274.19,7300.0
2021-09-22 10:40:00,274.21,274.48,273.71,274.38,16912.0,274.21,274.48,273.71,274.38,16912.0
2021-09-22 10:45:00,274.49,274.49,273.97,274.38,12295.0,274.49,274.49,273.97,274.38,12295.0
2021-09-22 10:50:00,274.25,274.28,272.91,273.11,19029.0,274.25,274.28,272.91,273.11,19029.0
2021-09-22 10:55:00,273.11,273.67,272.81,273.33,16557.0,273.11,273.67,272.81,273.33,16557.0
2021-09-22 11:00:00,273.24,273.86,273.13,273.63,11655.0,273.24,273.86,273.13,273.63,11655.0
2021-09-22 11:05:00,273.67,273.9,273.5,273.71,14967.0,273.67,273.9,273.5,273.71,14967.0
2021-09-22 11:10:00,273.72,273.72,273.19,273.45,10171.0,273.72,273.72,273.19,273.45,10171.0
2021-09-22 11:15:00,273.45,273.45,272.98,272.98,9358.0,273.45,273.45,272.98,272.98,9358.0
2021-09-22 11:20:00,273.0,273.49,272.8,272.96,20069.0,273.0,273.49,272.8,272.96,20069.0
2021-09-22 11:25:00,273.05,273.2,272.77,272.97,19024.0,273.05,273.2,272.77,272.97,19024.0
2021-09-22 11:30:00,273.08,273.59,272.99,273.56,6600.0,273.08,273.59,272.99,273.56,6600.0
2021-09-22 11:35:00,273.42,273.67,273.29,273.67,7346.0,273.42,273.67,273.29,273.67,7346.0
2021-09-22 11:40:00,273.62,273.85,273.45,273.45,10247.0,273.62,273.85,273.45,273.45,10247.0
2021-09-22 11:45:00,273.33,273.67,273.33,273.48,8184.0,273.33,273.67,273.33,273.48,8184.0
2021-09-22 11:50:00,273.5,274.06,273.06,273.47,14191.0,273.5,274.06,273.06,273.47,14191.0
2021-09-22 11:55:00,273.65,274.03,273.47,273.7,9434.0,273.65,274.03,273.47,273.7,9434.0
2021-09-22 12:00:00,273.76,273.76,273.3,273.3,7650.0,273.76,273.76,273.3,273.3,7650.0
2021-09-22 12:05:00,273.48,273.54,273.04,273.04,5779.0,273.48,273.54,273.04,273.04,5779.0
2021-09-22 12:10:00,272.99,273.22,272.96,273.19,7297.0,272.99,273.22,272.96,273.19,7297.0
2021-09-22 12:15:00,273.19,273.5,273.19,273.28,15359.0,273.19,273.5,273.19,273.28,15359.0
2021-09-22 12:20:00,273.31,273.69,273.18,273.18,9846.0,273.31,273.69,273.18,273.18,9846.0
2021-09-22 12:25:00,273.18,273.4,273.12,273.12,6262.0,273.18,273.4,273.12,273.12,6262.0
2021-09-22 12:30:00,273.18,273.21,272.77,272.77,6855.0,273.18,273.21,272.77,272.77,6855.0
2021-09-22 12:35:00,272.78,273.05,272.71,272.86,11039.0,272.78,273.05,272.71,272.86,11039.0
2021-09-22 12:40:00,272.86,272.86,272.51,272.62,8345.0,272.86,272.86,272.51,272.62,8345.0
2021-09-22 12:45:00,272.6,272.94,272.55,272.94,6693.0,272.6,272.94,272.55,272.94,6693.0
2021-09-22 12:50:00,272.9,273.05,272.81,272.9,19271.0,272.9,273.05,272.81,272.9,19271.0
2021-09-22 12:55:00,272.9,273.18,272.84,272.98,16281.0,272.9,273.18,272.84,272.98,16281.0
2021-09-22 13:00:00,272.98,273.04,272.81,273.0,23767.0,272.98,273.04,272.81,273.0,23767.0
2021-09-22 13:05:00,272.91,273.05,272.8,273.0,29851.0,272.91,273.05,272.8,273.0,29851.0
2021-09-22 13:10:00,273.06,273.06,272.13,272.21,48293.0,273.06,273.06,272.13,272.21,48293.0
2021-09-22 13:15:00,272.04,272.11,271.49,271.53,15360.0,272.04,272.11,271.49,271.53,15360.0
2021-09-22 13:20:00,271.57,272.03,271.54,271.55,17805.0,271.57,272.03,271.54,271.55,17805.0
2021-09-22 13:25:00,271.6,271.94,271.47,271.55,16577.0,271.6,271.94,271.47,271.55,16577.0
2021-09-22 13:30:00,271.54,271.86,271.21,271.23,32268.0,271.54,271.86,271.21,271.23,32268.0
2021-09-22 13:35:00,271.25,271.5,271.07,271.5,14859.0,271.25,271.5,271.07,271.5,14859.0
2021-09-22 13:40:00,271.5,271.97,271.42,271.75,6847.0,271.5,271.97,271.42,271.75,6847.0
2021-09-22 13:45:00,271.8,271.8,271.41,271.42,5624.0,271.8,271.8,271.41,271.42,5624.0
2021-09-22 13:50:00,271.41,271.65,271.26,271.53,16391.0,271.41,271.65,271.26,271.53,16391.0
2021-09-22 13:55:00,271.52,272.11,271.42,271.96,21587.0,271.52,272.11,271.42,271.96,21587.0
2021-09-22 14:00:00,271.94,272.54,271.27,272.16,32814.0,271.94,272.54,271.27,272.16,32814.0
2021-09-22 14:05:00,272.12,272.12,271.29,271.88,31715.0,272.12,272.12,271.29,271.88,31715.0
2021-09-22 14:10:00,271.87,272.68,271.74,272.58,13315.0,271.87,272.68,271.74,272.58,13315.0
2021-09-22 14:15:00,272.48,272.87,272.2,272.2,11887.0,272.48,272.87,272.2,272.2,11887.0
2021-09-22 14:20:00,272.34,272.47,271.76,272.03,8842.0,272.34,272.47,271.76,272.03,8842.0
2021-09-22 14:25:00,272.03,272.25,271.79,272.19,9150.0,272.03,272.25,271.79,272.19,9150.0
2021-09-22 14:30:00,272.36,272.4,271.76,272.1,8852.0,272.36,272.4,271.76,272.1,8852.0
2021-09-22 14:35:00,271.95,272.13,271.28,271.67,12424.0,271.95,272.13,271.28,271.67,12424.0
2021-09-22 14:40:00,271.56,271.96,271.19,271.67,9216.0,271.56,271.96,271.19,271.67,9216.0
2021-09-22 14:45:00,271.58,271.84,270.47,270.5,25618.0,271.58,271.84,270.47,270.5,25618.0
2021-09-22 14:50:00,270.34,270.38,269.57,270.05,22270.0,270.34,270.38,269.57,270.05,22270.0
2021-09-22 14:55:00,270.0,270.21,269.37,269.98,30411.0,270.0,270.21,269.37,269.98,30411.0
2021-09-22 15:00:00,269.92,270.24,269.76,269.89,8085.0,269.92,270.24,269.76,269.89,8085.0
2021-09-22 15:05:00,269.87,270.33,269.43,269.99,17071.0,269.87,270.33,269.43,269.99,17071.0
2021-09-22 15:10:00,270.09,270.87,270.05,270.69,7619.0,270.09,270.87,270.05,270.69,7619.0
2021-09-22 15:15:00,270.8,271.38,270.76,271.33,8976.0,270.8,271.38,270.76,271.33,8976.0
2021-09-22 15:20:00,271.21,271.26,270.6,270.72,20386.0,271.21,271.26,270.6,270.72,20386.0
2021-09-22 15:25:00,270.91,270.98,270.48,270.56,6049.0,270.91,270.98,270.48,270.56,6049.0
2021-09-22 15:30:00,270.49,270.81,270.22,270.76,19834.0,270.49,270.81,270.22,270.76,19834.0
2021-09-22 15:35:00,270.86,271.32,270.5,270.86,56421.0,270.86,271.32,270.5,270.86,56421.0
2021-09-22 15:40:00,270.91,271.13,270.87,271.08,32509.0,270.91,271.13,270.87,271.08,32509.0
2021-09-22 15:45:00,271.06,271.5,271.01,271.33,51122.0,271.06,271.5,271.01,271.33,51122.0
2021-09-22 15:50:00,271.28,271.47,270.56,271.21,131525.0,271.28,271.47,270.56,271.21,131525.0
2021-09-22 15:55:00,271.25,271.25,270.38,270.71,146383.0,271.25,271.25,270.38,270.71,146383.0
2021-09-23 09:30:00,271.9,273.98,270.0,270.62,22601.0,271.9,273.98,270.0,270.62,22601.0
2021-09-23 09:35:00,270.58,271.15,270.23,270.53,5535.0,270.58,271.15,270.23,270.53,5535.0
2021-09-23 09:40:00,270.14,270.65,269.41,270.0,6572.0,270.14,270.65,269.41,270.0,6572.0
2021-09-23 09:45:00,270.13,270.22,269.02,269.8,19830.0,270.13,270.22,269.02,269.8,19830.0
2021-09-23 09:50:00,269.98,270.0,268.59,268.59,11067.0,269.98,270.0,268.59,268.59,11067.0
2021-09-23 09:55:00,268.58,269.07,268.5,268.57,30708.0,268.58,269.07,268.5,268.57,30708.0
2021-09-23 10:00:00,268.56,268.94,267.67,268.77,14335.0,268.56,268.94,267.67,268.77,14335.0
2021-09-23 10:05:00,268.8,268.98,268.38,268.76,33089.0,268.8,268.98,268.38,268.76,33089.0
2021-09-23 10:10:00,268.81,269.09,268.09,268.78,23939.0,268.81,269.09,268.09,268.78,23939.0
2021-09-23 10:15:00,268.85,270.22,268.7,269.93,34575.0,268.85,270.22,268.7,269.93,34575.0
2021-09-23 10:20:00,270.01,270.19,269.54,269.61,6944.0,270.01,270.19,269.54,269.61,6944.0
2021-09-23 10:25:00,269.64,269.66,269.16,269.16,9508.0,269.64,269.66,269.16,269.16,9508.0
2021-09-23 10:30:00,269.18,269.56,269.07,269.22,9407.0,269.18,269.56,269.07,269.22,9407.0
2021-09-23 10:35:00,269.1,269.24,268.6,268.94,8846.0,269.1,269.24,268.6,268.94,8846.0
2021-09-23 10:40:00,268.92,268.92,268.51,268.68,36445.0,268.92,268.92,268.51,268.68,36445.0
2021-09-23 10:45:00,268.65,268.73,268.18,268.49,7978.0,268.65,268.73,268.18,268.49,7978.0
2021-09-23 10:50:00,268.49,268.89,268.4,268.57,12841.0,268.49,268.89,268.4,268.57,12841.0
2021-09-23 10:55:00,268.62,268.86,268.53,268.72,7367.0,268.62,268.86,268.53,268.72,7367.0
2021-09-23 11:00:00,268.67,268.73,268.02,268.15,7144.0,268.67,268.73,268.02,268.15,7144.0
2021-09-23 11:05:00,268.18,268.42,266.77,267.03,13211.0,268.18,268.42,266.77,267.03,13211.0
2021-09-23 11:10:00,266.97,267.39,266.94,267.11,13495.0,266.97,267.39,266.94,267.11,13495.0
2021-09-23 11:15:00,267.06,267.37,266.57,266.75,9630.0,267.06,267.37,266.57,266.75,9630.0
2021-09-23 11:20:00,266.76,266.76,266.38,266.4,4977.0,266.76,266.76,266.38,266.4,4977.0
2021-09-23 11:25:00,266.41,266.46,265.65,265.8,19128.0,266.41,266.46,265.65,265.8,19128.0
2021-09-23 11:30:00,265.74,265.74,265.12,265.21,55077.0,265.74,265.74,265.12,265.21,55077.0
2021-09-23 11:35:00,265.22,265.42,264.57,264.93,38079.0,265.22,265.42,264.57,264.93,38079.0
2021-09-23 11:40:00,264.93,265.24,264.55,265.01,22064.0,264.93,265.24,264.55,265.01,22064.0
2021-09-23 11:45:00,265.01,265.88,265.01,265.62,23632.0,265.01,265.88,265.01,265.62,23632.0
2021-09-23 11:50:00,265.6,265.6,265.34,265.38,10200.0,265.6,265.6,265.34,265.38,10200.0
2021-09-23 11:55:00,265.45,265.7,265.33,265.36,14860.0,265.45,265.7,265.33,265.36,14860.0
2021-09-23 12:00:00,265.38,265.49,264.94,265.04,13159.0,265.38,265.49,264.94,265.04,13159.0
2021-09-23 12:05:00,265.1,265.25,264.76,264.91,9628.0,265.1,265.25,264.76,264.91,9628.0
2021-09-23 12:10:00,264.91,265.91,264.91,265.91,8195.0,264.91,265.91,264.91,265.91,8195.0
2021-09-23 12:15:00,265.94,266.19,265.86,265.87,7407.0,265.94,266.19,265.86,265.87,7407.0
2021-09-23 12:20:00,265.93,266.35,265.86,265.99,8558.0,265.93,266.35,265.86,265.99,8558.0
2021-09-23 12:25:00,265.94,266.15,265.86,266.05,7521.0,265.94,266.15,265.86,266.05,7521.0
2021-09-23 12:30:00,266.11,266.46,266.11,266.42,3509.0,266.11,266.46,266.11,266.42,3509.0
2021-09-23 12:35:00,266.36,266.6,266.31,266.51,6259.0,266.36,266.6,266.31,266.51,6259.0
2021-09-23 12:40:00,266.59,267.16,266.59,266.98,13928.0,266.59,267.16,266.59,266.98,13928.0
2021-09-23 12:45:00,266.94,267.54,266.94,267.48,14426.0,266.94,267.54,266.94,267.48,14426.0
2021-09-23 12:50:00,267.49,268.22,267.49,268.06,9307.0,267.49,268.22,267.49,268.06,9307.0
2021-09-23 12:55:00,268.06,268.22,267.69,267.86,18181.0,268.06,268.22,267.69,267.86,18181.0
2021-09-23 13:00:00,267.93,268.38,267.93,268.28,6155.0,267.93,268.38,267.93,268.28,6155.0
2021-09-23 13:05:00,268.4,269.1,268.35,269.1,5516.0,268.4,269.1,268.35,269.1,5516.0
2021-09-23 13:10:00,269.05,269.24,268.86,269.24,5148.0,269.05,269.24,268.86,269.24,5148.0
2021-09-23 13:15:00,269.21,269.61,269.0,269.61,7902.0,269.21,269.61,269.0,269.61,7902.0
2021-09-23 13:20:00,269.54,270.04,269.53,269.91,14660.0,269.54,270.04,269.53,269.91,14660.0
2021-09-23 13:25:00,269.98,270.41,269.92,270.3,8403.0,269.98,270.41,269.92,270.3,8403.0
2021-09-23 13:30:00,270.34,270.74,270.23,270.52,24247.0,270.34,270.74,270.23,270.52,24247.0
2021-09-23 13:35:00,270.56,270.71,270.47,270.47,5586.0,270.56,270.71,270.47,270.47,5586.0
2021-09-23 13:40:00,270.53,270.8,270.37,270.4,6726.0,270.53,270.8,270.37,270.4,6726.0
2021-09-23 13:45:00,270.41,270.74,270.36,270.74,5309.0,270.41,270.74,270.36,270.74,5309.0
2021-09-23 13:50:00,270.79,270.95,270.68,270.75,7188.0,270.79,270.95,270.68,270.75,7188.0
2021-09-23 13:55:00,270.79,270.95,270.69,270.69,5750.0,270.79,270.95,270.69,270.69,5750.0
2021-09-23 14:00:00,270.61,270.8,270.48,270.49,4188.0,270.61,270.8,270.48,270.49,4188.0
2021-09-23 14:05:00,270.5,270.6,270.25,270.6,16922.0,270.5,270.6,270.25,270.6,16922.0
2021-09-23 14:10:00,270.56,270.77,270.55,270.73,4806.0,270.56,270.77,270.55,270.73,4806.0
2021-09-23 14:15:00,270.65,270.68,270.44,270.53,3427.0,270.65,270.68,270.44,270.53,3427.0
2021-09-23 14:20:00,270.5,270.62,270.41,270.6,4243.0,270.5,270.62,270.41,270.6,4243.0
2021-09-23 14:25:00,270.57,270.87,270.57,270.75,2904.0,270.57,270.87,270.57,270.75,2904.0
2021-09-23 14:30:00,270.76,271.08,270.76,270.86,8756.0,270.76,271.08,270.76,270.86,8756.0
2021-09-23 14:35:00,270.81,270.86,270.54,270.7,131602.0,270.81,270.86,270.54,270.7,131602.0
2021-09-23 14:40:00,270.73,270.99,270.72,270.94,6505.0,270.73,270.99,270.72,270.94,6505.0
2021-09-23 14:45:00,270.89,271.34,270.55,270.6,14894.0,270.89,271.34,270.55,270.6,14894.0
2021-09-23 14:50:00,270.6,270.9,270.58,270.83,6426.0,270.6,270.9,270.58,270.83,6426.0
2021-09-23 14:55:00,270.83,271.0,270.74,270.75,26130.0,270.83,271.0,270.74,270.75,26130.0
2021-09-23 15:00:00,270.79,270.79,270.18,270.47,61425.0,270.79,270.79,270.18,270.47,61425.0
2021-09-23 15:05:00,270.46,270.59,270.33,270.47,17919.0,270.46,270.59,270.33,270.47,17919.0
2021-09-23 15:10:00,270.42,270.69,270.38,270.53,14249.0,270.42,270.69,270.38,270.53,14249.0
2021-09-23 15:15:00,270.6,270.99,270.5,270.82,11550.0,270.6,270.99,270.5,270.82,11550.0
2021-09-23 15:20:00,270.82,271.56,270.77,271.26,11833.0,270.82,271.56,270.77,271.26,11833.0
2021-09-23 15:25:00,271.27,271.35,271.11,271.18,8502.0,271.27,271.35,271.11,271.18,8502.0
2021-09-23 15:30:00,271.23,271.5,270.82,271.5,9894.0,271.23,271.5,270.82,271.5,9894.0
2021-09-23 15:35:00,271.5,271.76,271.42,271.69,9330.0,271.5,271.76,271.42,271.69,9330.0
2021-09-23 15:40:00,271.69,271.78,271.56,271.66,11069.0,271.69,271.78,271.56,271.66,11069.0
2021-09-23 15:45:00,271.61,271.61,270.92,271.0,37655.0,271.61,271.61,270.92,271.0,37655.0
2021-09-23 15:50:00,270.86,270.86,270.16,270.25,36873.0,270.86,270.86,270.16,270.25,36873.0
2021-09-23 15:55:00,270.23,270.24,269.83,270.14,61307.0,270.23,270.24,269.83,270.14,61307.0
2021-09-24 09:30:00,269.15,269.35,267.87,269.26,16710.0,269.15,269.35,267.87,269.26,16710.0
2021-09-24 09:35:00,269.92,269.96,268.88,269.25,15963.0,269.92,269.96,268.88,269.25,15963.0
2021-09-24 09:40:00,269.19,270.22,268.97,269.33,15461.0,269.19,270.22,268.97,269.33,15461.0
2021-09-24 09:45:00,269.08,269.09,267.5,267.5,3978.0,269.08,269.09,267.5,267.5,3978.0
2021-09-24 09:50:00,267.51,268.01,267.44,267.44,4527.0,267.51,268.01,267.44,267.44,4527.0
2021-09-24 09:55:00,267.41,267.53,267.0,267.0,6103.0,267.41,267.53,267.0,267.0,6103.0
2021-09-24 10:00:00,267.06,267.57,266.89,266.89,6872.0,267.06,267.57,266.89,266.89,6872.0
2021-09-24 10:05:00,266.87,266.87,266.13,266.48,5769.0,266.87,266.87,266.13,266.48,5769.0
2021-09-24 10:10:00,266.27,266.53,265.92,266.36,33196.0,266.27,266.53,265.92,266.36,33196.0
2021-09-24 10:15:00,266.48,267.06,266.44,266.75,45739.0,266.48,267.06,266.44,266.75,45739.0
2021-09-24 10:20:00,267.0,268.1,266.92,267.51,8077.0,267.0,268.1,266.92,267.51,8077.0
2021-09-24 10:25:00,267.51,267.63,266.99,267.34,10030.0,267.51,267.63,266.99,267.34,10030.0
2021-09-24 10:30:00,267.2,267.44,266.7,266.81,11100.0,267.2,267.44,266.7,266.81,11100.0
2021-09-24 10:35:00,266.82,266.96,266.57,266.89,2400.0,266.82,266.96,266.57,266.89,2400.0
2021-09-24 10:40:00,266.89,267.04,266.63,266.64,5049.0,266.89,267.04,266.63,266.64,5049.0
2021-09-24 10:45:00,266.58,267.06,266.0,266.89,9857.0,266.58,267.06,266.0,266.89,9857.0
2021-09-24 10:50:00,266.94,267.24,266.87,267.05,5822.0,266.94,267.24,266.87,267.05,5822.0
2021-09-24 10:55:00,266.99,266.99,265.9,266.0,6700.0,266.99,266.99,265.9,266.0,6700.0
2021-09-24 11:00:00,266.26,266.54,266.14,266.45,4080.0,266.26,266.54,266.14,266.45,4080.0
2021-09-24 11:05:00,266.48,266.72,266.34,266.67,2566.0,266.48,266.72,266.34,266.67,2566.0
2021-09-24 11:10:00,266.87,266.93,266.61,266.82,6740.0,266.87,266.93,266.61,266.82,6740.0
2021-09-24 11:15:00,266.85,267.48,266.83,267.15,5202.0,266.85,267.48,266.83,267.15,5202.0
2021-09-24 11:20:00,267.15,267.2,266.87,267.05,6364.0,267.15,267.2,266.87,267.05,6364.0
2021-09-24 11:25:00,266.86,267.21,266.79,266.87,16025.0,266.86,267.21,266.79,266.87,16025.0
2021-09-24 11:30:00,266.98,267.31,266.98,267.3,3405.0,266.98,267.31,266.98,267.3,3405.0
2021-09-24 11:35:00,267.27,267.4,267.0,267.28,3755.0,267.27,267.4,267.0,267.28,3755.0
2021-09-24 11:40:00,267.19,267.4,266.93,266.98,1939.0,267.19,267.4,266.93,266.98,1939.0
2021-09-24 11:45:00,266.97,267.16,266.81,267.16,4237.0,266.97,267.16,266.81,267.16,4237.0
2021-09-24 11:50:00,267.18,267.54,267.18,267.5,10725.0,267.18,267.54,267.18,267.5,10725.0
2021-09-24 11:55:00,267.5,267.65,267.38,267.65,8260.0,267.5,267.65,267.38,267.65,8260.0
2021-09-24 12:00:00,267.65,267.72,267.18,267.22,10038.0,267.65,267.72,267.18,267.22,10038.0
2021-09-24 12:05:00,267.26,267.37,267.15,267.24,3280.0,267.26,267.37,267.15,267.24,3280.0
2021-09-24 12:10:00,267.19,267.47,267.13,267.44,3531.0,267.19,267.47,267.13,267.44,3531.0
2021-09-24 12:15:00,267.46,267.48,267.28,267.37,3510.0,267.46,267.48,267.28,267.37,3510.0
2021-09-24 12:20:00,267.5,268.0,267.41,267.83,14410.0,267.5,268.0,267.41,267.83,14410.0
2021-09-24 12:25:00,267.96,268.27,267.96,268.27,1400.0,267.96,268.27,267.96,268.27,1400.0
2021-09-24 12:30:00,268.26,268.59,268.18,268.18,3277.0,268.26,268.59,268.18,268.18,3277.0
2021-09-24 12:35:00,268.21,268.31,268.13,268.13,2200.0,268.21,268.31,268.13,268.13,2200.0
2021-09-24 12:40:00,268.25,268.42,268.15,268.23,2300.0,268.25,268.42,268.15,268.23,2300.0
2021-09-24 12:45:00,268.31,268.35,268.22,268.35,1797.0,268.31,268.35,268.22,268.35,1797.0
2021-09-24 12:50:00,268.28,268.31,268.03,268.1,3000.0,268.28,268.31,268.03,268.1,3000.0
2021-09-24 12:55:00,268.13,268.43,268.13,268.43,2200.0,268.13,268.43,268.13,268.43,2200.0
2021-09-24 13:00:00,268.53,268.53,268.3,268.37,1172.0,268.53,268.53,268.3,268.37,1172.0
2021-09-24 13:05:00,268.28,268.35,268.18,268.35,2235.0,268.28,268.35,268.18,268.35,2235.0
2021-09-24 13:10:00,268.35,268.67,268.25,268.56,1710.0,268.35,268.67,268.25,268.56,1710.0
2021-09-24 13:15:00,268.56,268.85,268.56,268.79,2100.0,268.56,268.85,268.56,268.79,2100.0
2021-09-24 13:20:00,268.72,268.91,268.7,268.82,900.0,268.72,268.91,268.7,268.82,900.0
2021-09-24 13:25:00,268.86,269.19,268.76,268.76,4351.0,268.86,269.19,268.76,268.76,4351.0
2021-09-24 13:30:00,268.78,268.78,268.26,268.42,1100.0,268.78,268.78,268.26,268.42,1100.0
2021-09-24 13:35:00,268.5,268.71,268.42,268.48,1550.0,268.5,268.71,268.42,268.48,1550.0
2021-09-24 13:40:00,268.54,268.63,268.37,268.53,1416.0,268.54,268.63,268.37,268.53,1416.0
2021-09-24 13:45:00,268.41,268.53,268.28,268.32,5580.0,268.41,268.53,268.28,268.32,5580.0
2021-09-24 13:50:00,268.25,268.57,268.18,268.23,6709.0,268.25,268.57,268.18,268.23,6709.0
2021-09-24 13:55:00,268.22,268.31,268.13,268.28,1600.0,268.22,268.31,268.13,268.28,1600.0
2021-09-24 14:00:00,268.29,268.54,268.18,268.5,19371.0,268.29,268.54,268.18,268.5,19371.0
2021-09-24 14:05:00,268.5,268.55,268.2,268.3,8010.0,268.5,268.55,268.2,268.3,8010.0
2021-09-24 14:10:00,268.25,268.25,267.86,267.86,4675.0,268.25,268.25,267.86,267.86,4675.0
2021-09-24 14:15:00,267.89,268.08,267.86,267.86,1500.0,267.89,268.08,267.86,267.86,1500.0
2021-09-24 14:20:00,267.94,267.95,267.72,267.91,1906.0,267.94,267.95,267.72,267.91,1906.0
2021-09-24 14:25:00,267.91,267.91,267.76,267.81,2023.0,267.91,267.91,267.76,267.81,2023.0
2021-09-24 14:30:00,267.81,267.92,267.62,267.62,2114.0,267.81,267.92,267.62,267.62,2114.0
2021-09-24 14:35:00,267.65,267.71,267.65,267.66,858.0,267.65,267.71,267.65,267.66,858.0
2021-09-24 14:40:00,267.67,267.67,267.27,267.27,4009.0,267.67,267.67,267.27,267.27,4009.0
2021-09-24 14:45:00,267.33,267.4,267.13,267.21,2708.0,267.33,267.4,267.13,267.21,2708.0
2021-09-24 14:50:00,267.22,267.39,267.09,267.36,3600.0,267.22,267.39,267.09,267.36,3600.0
2021-09-24 14:55:00,267.39,267.7,267.37,267.55,3934.0,267.39,267.7,267.37,267.55,3934.0
2021-09-24 15:00:00,267.64,267.69,267.36,267.36,2240.0,267.64,267.69,267.36,267.36,2240.0
2021-09-24 15:05:00,267.33,267.39,267.1,267.33,3543.0,267.33,267.39,267.1,267.33,3543.0
2021-09-24 15:10:00,267.36,267.53,267.33,267.45,5696.0,267.36,267.53,267.33,267.45,5696.0
2021-09-24 15:15:00,267.46,267.69,267.45,267.58,2600.0,267.46,267.69,267.45,267.58,2600.0
2021-09-24 15:20:00,267.57,268.12,267.57,268.12,4851.0,267.57,268.12,267.57,268.12,4851.0
2021-09-24 15:25:00,268.04,268.1,267.76,267.89,5358.0,268.04,268.1,267.76,267.89,5358.0
2021-09-24 15:30:00,267.93,268.46,267.86,268.14,11893.0,267.93,268.46,267.86,268.14,11893.0
2021-09-24 15:35:00,268.19,268.64,268.05,268.64,6607.0,268.19,268.64,268.05,268.64,6607.0
2021-09-24 15:40:00,268.6,268.6,268.36,268.47,8512.0,268.6,268.6,268.36,268.47,8512.0
2021-09-24 15:45:00,268.49,268.67,268.29,268.6,8864.0,268.49,268.67,268.29,268.6,8864.0
2021-09-24 15:50:00,268.55,268.55,268.22,268.27,18613.0,268.55,268.55,268.22,268.27,18613.0
2021-09-24 15:55:00,268.27,268.52,268.08,268.5,36943.0,268.27,268.52,268.08,268.5,36943.0
2021-09-27 09:30:00,265.67,266.88,265.17,265.43,20955.0,265.67,266.88,265.17,265.43,20955.0
2021-09-27 09:35:00,265.49,266.0,263.22,263.23,17513.0,265.49,266.0,263.22,263.23,17513.0
2021-09-27 09:40:00,263.24,264.11,262.23,263.11,22154.0,263.24,264.11,262.23,263.11,22154.0
2021-09-27 09:45:00,263.06,265.37,262.87,264.88,15229.0,263.06,265.37,262.87,264.88,15229.0
2021-09-27 09:50:00,264.79,264.96,263.79,264.18,6412.0,264.79,264.96,263.79,264.18,6412.0
2021-09-27 09:55:00,264.03,264.03,262.75,262.89,10849.0,264.03,264.03,262.75,262.89,10849.0
2021-09-27 10:00:00,262.81,262.92,262.21,262.76,16309.0,262.81,262.92,262.21,262.76,16309.0
2021-09-27 10:05:00,262.73,263.23,262.61,263.0,12615.0,262.73,263.23,262.61,263.0,12615.0
2021-09-27 10:10:00,263.02,263.29,262.76,263.08,13254.0,263.02,263.29,262.76,263.08,13254.0
2021-09-27 10:15:00,263.46,263.99,263.41,263.93,6174.0,263.46,263.99,263.41,263.93,6174.0
2021-09-27 10:20:00,263.9,264.64,263.89,264.37,6877.0,263.9,264.64,263.89,264.37,6877.0
2021-09-27 10:25:00,264.45,265.24,264.31,265.24,6530.0,264.45,265.24,264.31,265.24,6530.0
2021-09-27 10:30:00,265.39,265.9,265.32,265.82,9945.0,265.39,265.9,265.32,265.82,9945.0
2021-09-27 10:35:00,266.12,266.31,265.75,266.28,12021.0,266.12,266.31,265.75,266.28,12021.0
2021-09-27 10:40:00,266.31,266.34,265.46,265.55,9751.0,266.31,266.34,265.46,265.55,9751.0
2021-09-27 10:45:00,265.61,265.74,265.3,265.39,4516.0,265.61,265.74,265.3,265.39,4516.0
2021-09-27 10:50:00,265.32,265.32,264.55,264.8,8935.0,265.32,265.32,264.55,264.8,8935.0
2021-09-27 10:55:00,264.73,264.9,264.53,264.72,6632.0,264.73,264.9,264.53,264.72,6632.0
2021-09-27 11:00:00,264.47,265.43,264.43,265.43,6715.0,264.47,265.43,264.43,265.43,6715.0
2021-09-27 11:05:00,265.33,265.44,264.75,264.75,3563.0,265.33,265.44,264.75,264.75,3563.0
2021-09-27 11:10:00,264.41,264.87,264.38,264.87,3370.0,264.41,264.87,264.38,264.87,3370.0
2021-09-27 11:15:00,264.91,265.17,264.74,264.88,2938.0,264.91,265.17,264.74,264.88,2938.0
2021-09-27 11:20:00,264.72,264.81,264.5,264.5,2353.0,264.72,264.81,264.5,264.5,2353.0
2021-09-27 11:25:00,264.5,264.59,263.7,263.7,6760.0,264.5,264.59,263.7,263.7,6760.0
2021-09-27 11:30:00,263.83,264.09,263.75,263.88,5272.0,263.83,264.09,263.75,263.88,5272.0
2021-09-27 11:35:00,263.78,263.84,263.24,263.37,5707.0,263.78,263.84,263.24,263.37,5707.0
2021-09-27 11:40:00,263.42,263.55,262.97,263.55,14772.0,263.42,263.55,262.97,263.55,14772.0
2021-09-27 11:45:00,263.38,263.39,262.99,263.0,7891.0,263.38,263.39,262.99,263.0,7891.0
2021-09-27 11:50:00,263.07,263.17,262.78,263.16,6803.0,263.07,263.17,262.78,263.16,6803.0
2021-09-27 11:55:00,263.13,263.69,263.13,263.69,2513.0,263.13,263.69,263.13,263.69,2513.0
2021-09-27 12:00:00,263.68,263.69,263.24,263.55,1552.0,263.68,263.69,263.24,263.55,1552.0
2021-09-27 12:05:00,263.63,263.72,263.55,263.72,2437.0,263.63,263.72,263.55,263.72,2437.0
2021-09-27 12:10:00,263.6,263.6,263.39,263.48,2138.0,263.6,263.6,263.39,263.48,2138.0
2021-09-27 12:15:00,263.5,263.79,263.39,263.63,2184.0,263.5,263.79,263.39,263.63,2184.0
2021-09-27 12:20:00,263.63,263.99,263.6,263.6,10500.0,263.63,263.99,263.6,263.6,10500.0
2021-09-27 12:25:00,263.42,263.42,263.24,263.25,3663.0,263.42,263.42,263.24,263.25,3663.0
2021-09-27 12:30:00,263.25,263.29,262.97,263.14,2613.0,263.25,263.29,262.97,263.14,2613.0
2021-09-27 12:35:00,263.11,263.25,262.93,263.1,2281.0,263.11,263.25,262.93,263.1,2281.0
2021-09-27 12:40:00,263.07,263.2,262.96,263.06,3924.0,263.07,263.2,262.96,263.06,3924.0
2021-09-27 12:45:00,262.94,262.94,262.5,262.62,5347.0,262.94,262.94,262.5,262.62,5347.0
2021-09-27 12:50:00,262.48,262.83,262.48,262.65,5143.0,262.48,262.83,262.48,262.65,5143.0
2021-09-27 12:55:00,262.56,262.68,262.44,262.53,1831.0,262.56,262.68,262.44,262.53,1831.0
2021-09-27 13:00:00,262.58,262.58,262.45,262.53,2263.0,262.58,262.58,262.45,262.53,2263.0
2021-09-27 13:05:00,262.51,263.27,262.51,263.14,5870.0,262.51,263.27,262.51,263.14,5870.0
2021-09-27 13:10:00,263.13,263.31,263.04,263.31,2352.0,263.13,263.31,263.04,263.31,2352.0
2021-09-27 13:15:00,263.33,263.66,263.33,263.55,2552.0,263.33,263.66,263.33,263.55,2552.0
2021-09-27 13:20:00,263.57,263.61,263.32,263.32,2404.0,263.57,263.61,263.32,263.32,2404.0
2021-09-27 13:25:00,263.29,263.42,263.28,263.42,4202.0,263.29,263.42,263.28,263.42,4202.0
2021-09-27 13:30:00,263.38,263.39,262.86,262.92,2820.0,263.38,263.39,262.86,262.92,2820.0
2021-09-27 13:35:00,262.96,263.32,262.93,263.11,4493.0,262.96,263.32,262.93,263.11,4493.0
2021-09-27 13:40:00,263.07,263.11,262.82,262.82,2211.0,263.07,263.11,262.82,262.82,2211.0
2021-09-27 13:45:00,262.87,263.11,262.78,263.05,4735.0,262.87,263.11,262.78,263.05,4735.0
2021-09-27 13:50:00,263.01,263.65,262.95,263.65,2300.0,263.01,263.65,262.95,263.65,2300.0
2021-09-27 13:55:00,263.47,263.66,263.27,263.41,4892.0,263.47,263.66,263.27,263.41,4892.0
2021-09-27 14:00:00,263.38,263.59,263.38,263.59,3685.0,263.38,263.59,263.38,263.59,3685.0
2021-09-27 14:05:00,263.67,263.82,263.67,263.68,2288.0,263.67,263.82,263.67,263.68,2288.0
2021-09-27 14:10:00,263.74,263.78,263.54,263.77,4385.0,263.74,263.78,263.54,263.77,4385.0
2021-09-27 14:15:00,263.84,264.16,263.8,264.15,3453.0,263.84,264.16,263.8,264.15,3453.0
2021-09-27 14:20:00,264.17,264.2,263.9,263.9,2464.0,264.17,264.2,263.9,263.9,2464.0
2021-09-27 14:25:00,263.82,264.02,263.82,264.02,1441.0,263.82,264.02,263.82,264.02,1441.0
2021-09-27 14:30:00,264.07,264.13,263.75,263.8,2283.0,264.07,264.13,263.75,263.8,2283.0
2021-09-27 14:35:00,263.75,263.81,263.65,263.71,2739.0,263.75,263.81,263.65,263.71,2739.0
2021-09-27 14:40:00,263.75,264.02,263.72,263.97,5665.0,263.75,264.02,263.72,263.97,5665.0
2021-09-27 14:45:00,263.93,263.93,263.48,263.5,3784.0,263.93,263.93,263.48,263.5,3784.0
2021-09-27 14:50:00,263.48,263.56,263.38,263.52,7241.0,263.48,263.56,263.38,263.52,7241.0
2021-09-27 14:55:00,263.5,263.58,263.34,263.35,2700.0,263.5,263.58,263.34,263.35,2700.0
2021-09-27 15:00:00,263.34,263.42,263.0,263.0,2589.0,263.34,263.42,263.0,263.0,2589.0
2021-09-27 15:05:00,263.0,263.02,262.85,263.0,4762.0,263.0,263.02,262.85,263.0,4762.0
2021-09-27 15:10:00,263.0,263.43,263.0,263.43,6526.0,263.0,263.43,263.0,263.43,6526.0
2021-09-27 15:15:00,263.41,263.49,263.19,263.33,10246.0,263.41,263.49,263.19,263.33,10246.0
2021-09-27 15:20:00,263.29,263.33,263.17,263.22,7942.0,263.29,263.33,263.17,263.22,7942.0
2021-09-27 15:25:00,263.17,263.19,263.06,263.17,5054.0,263.17,263.19,263.06,263.17,5054.0
2021-09-27 15:30:00,263.2,263.4,263.13,263.36,8360.0,263.2,263.4,263.13,263.36,8360.0
2021-09-27 15:35:00,263.29,263.59,263.21,263.58,8968.0,263.29,263.59,263.21,263.58,8968.0
2021-09-27 15:40:00,263.6,263.72,263.42,263.57,8988.0,263.6,263.72,263.42,263.57,8988.0
2021-09-27 15:45:00,263.61,263.61,263.13,263.13,7142.0,263.61,263.61,263.13,263.13,7142.0
2021-09-27 15:50:00,263.22,264.01,263.18,263.38,28374.0,263.22,264.01,263.18,263.38,28374.0
2021-09-27 15:55:00,263.34,263.79,263.34,263.68,45973.0,263.34,263.79,263.34,263.68,45973.0
2021-09-28 09:30:00,258.97,259.37,256.41,256.64,67993.0,258.97,259.37,256.41,256.64,67993.0
2021-09-28 09:35:00,256.82,257.11,255.66,256.71,40736.0,256.82,257.11,255.66,256.71,40736.0
2021-09-28 09:40:00,256.47,256.47,254.59,254.59,29633.0,256.47,256.47,254.59,254.59,29633.0
2021-09-28 09:45:00,254.57,255.79,254.4,255.44,19920.0,254.57,255.79,254.4,255.44,19920.0
2021-09-28 09:50:00,255.18,256.45,255.08,256.4,9028.0,255.18,256.45,255.08,256.4,9028.0
2021-09-28 09:55:00,256.41,256.41,255.36,255.86,9155.0,256.41,256.41,255.36,255.86,9155.0
2021-09-28 10:00:00,255.65,255.72,254.8,255.07,19888.0,255.65,255.72,254.8,255.07,19888.0
2021-09-28 10:05:00,255.05,255.05,254.19,254.68,10643.0,255.05,255.05,254.19,254.68,10643.0
2021-09-28 10:10:00,254.69,254.71,253.03,253.11,21966.0,254.69,254.71,253.03,253.11,21966.0
2021-09-28 10:15:00,253.0,253.75,252.8,252.99,28709.0,253.0,253.75,252.8,252.99,28709.0
2021-09-28 10:20:00,252.99,253.08,252.39,252.77,22917.0,252.99,253.08,252.39,252.77,22917.0
2021-09-28 10:25:00,252.77,253.65,252.01,253.62,12489.0,252.77,253.65,252.01,253.62,12489.0
2021-09-28 10:30:00,253.75,254.23,253.15,254.12,10293.0,253.75,254.23,253.15,254.12,10293.0
2021-09-28 10:35:00,254.11,255.08,253.78,255.08,15760.0,254.11,255.08,253.78,255.08,15760.0
2021-09-28 10:40:00,254.87,255.68,254.76,255.67,33865.0,254.87,255.68,254.76,255.67,33865.0
2021-09-28 10:45:00,255.67,255.81,254.79,254.97,16597.0,255.67,255.81,254.79,254.97,16597.0
2021-09-28 10:50:00,254.87,254.87,254.14,254.75,13817.0,254.87,254.87,254.14,254.75,13817.0
2021-09-28 10:55:00,254.59,255.05,254.3,254.64,5906.0,254.59,255.05,254.3,254.64,5906.0
2021-09-28 11:00:00,254.69,254.95,254.04,254.04,21489.0,254.69,254.95,254.04,254.04,21489.0
2021-09-28 11:05:00,254.04,254.04,253.17,253.17,17795.0,254.04,254.04,253.17,253.17,17795.0
2021-09-28 11:10:00,253.15,253.18,252.6,252.98,13284.0,253.15,253.18,252.6,252.98,13284.0
2021-09-28 11:15:00,252.89,253.02,252.21,252.65,15730.0,252.89,253.02,252.21,252.65,15730.0
2021-09-28 11:20:00,252.59,252.95,252.43,252.95,7605.0,252.59,252.95,252.43,252.95,7605.0
2021-09-28 11:25:00,252.95,253.6,252.92,253.05,9484.0,252.95,253.6,252.92,253.05,9484.0
2021-09-28 11:30:00,253.01,253.27,252.08,253.17,11564.0,253.01,253.27,252.08,253.17,11564.0
2021-09-28 11:35:00,253.19,253.5,252.62,253.38,7950.0,253.19,253.5,252.62,253.38,7950.0
2021-09-28 11:40:00,253.38,253.38,252.48,252.87,13805.0,253.38,253.38,252.48,252.87,13805.0
2021-09-28 11:45:00,252.8,253.1,252.17,252.53,17891.0,252.8,253.1,252.17,252.53,17891.0
2021-09-28 11:50:00,252.53,253.43,252.25,253.31,19446.0,252.53,253.43,252.25,253.31,19446.0
2021-09-28 11:55:00,253.27,254.16,253.27,254.1,8816.0,253.27,254.16,253.27,254.1,8816.0
2021-09-28 12:00:00,254.05,254.33,253.35,253.85,7229.0,254.05,254.33,253.35,253.85,7229.0
2021-09-28 12:05:00,253.77,255.21,253.68,254.9,18821.0,253.77,255.21,253.68,254.9,18821.0
2021-09-28 12:10:00,254.82,255.29,254.72,255.08,55930.0,254.82,255.29,254.72,255.08,55930.0
2021-09-28 12:15:00,255.11,255.68,255.01,255.46,7224.0,255.11,255.68,255.01,255.46,7224.0
2021-09-28 12:20:00,255.4,255.44,255.15,255.42,13107.0,255.4,255.44,255.15,255.42,13107.0
2021-09-28 12:25:00,255.44,255.49,254.94,255.03,9659.0,255.44,255.49,254.94,255.03,9659.0
2021-09-28 12:30:00,254.95,255.01,254.37,254.53,6053.0,254.95,255.01,254.37,254.53,6053.0
2021-09-28 12:35:00,254.25,254.25,253.99,254.1,7113.0,254.25,254.25,253.99,254.1,7113.0
2021-09-28 12:40:00,254.09,254.24,253.68,253.75,7340.0,254.09,254.24,253.68,253.75,7340.0
2021-09-28 12:45:00,253.64,253.72,253.31,253.32,7497.0,253.64,253.72,253.31,253.32,7497.0
2021-09-28 12:50:00,253.38,253.62,253.23,253.23,10361.0,253.38,253.62,253.23,253.23,10361.0
2021-09-28 12:55:00,253.22,253.35,252.97,253.29,7526.0,253.22,253.35,252.97,253.29,7526.0
2021-09-28 13:00:00,253.35,253.46,252.79,253.19,9042.0,253.35,253.46,252.79,253.19,9042.0
2021-09-28 13:05:00,253.14,253.16,252.88,253.0,4849.0,253.14,253.16,252.88,253.0,4849.0
2021-09-28 13:10:00,253.06,253.23,252.61,252.84,18265.0,253.06,253.23,252.61,252.84,18265.0
2021-09-28 13:15:00,252.8,253.34,252.66,253.27,10476.0,252.8,253.34,252.66,253.27,10476.0
2021-09-28 13:20:00,253.25,253.54,253.25,253.39,8275.0,253.25,253.54,253.25,253.39,8275.0
2021-09-28 13:25:00,253.46,254.16,253.46,254.13,9022.0,253.46,254.16,253.46,254.13,9022.0
2021-09-28 13:30:00,254.09,254.09,253.48,253.66,16825.0,254.09,254.09,253.48,253.66,16825.0
2021-09-28 13:35:00,253.66,254.08,253.42,253.94,9691.0,253.66,254.08,253.42,253.94,9691.0
2021-09-28 13:40:00,254.0,254.85,254.0,254.45,9261.0,254.0,254.85,254.0,254.45,9261.0
2021-09-28 13:45:00,254.57,254.57,254.2,254.47,3621.0,254.57,254.57,254.2,254.47,3621.0
2021-09-28 13:50:00,254.36,254.57,254.22,254.37,4121.0,254.36,254.57,254.22,254.37,4121.0
2021-09-28 13:55:00,254.31,254.31,253.9,253.99,7719.0,254.31,254.31,253.9,253.99,7719.0
2021-09-28 14:00:00,253.91,254.03,253.63,253.99,9304.0,253.91,254.03,253.63,253.99,9304.0
2021-09-28 14:05:00,253.9,254.28,253.74,253.74,3795.0,253.9,254.28,253.74,253.74,3795.0
2021-09-28 14:10:00,253.59,253.67,253.24,253.35,3542.0,253.59,253.67,253.24,253.35,3542.0
2021-09-28 14:15:00,253.43,254.22,253.42,254.16,5935.0,253.43,254.22,253.42,254.16,5935.0
2021-09-28 14:20:00,254.21,254.8,254.21,254.8,8464.0,254.21,254.8,254.21,254.8,8464.0
2021-09-28 14:25:00,254.89,254.94,254.32,254.59,15632.0,254.89,254.94,254.32,254.59,15632.0
2021-09-28 14:30:00,254.5,254.5,254.09,254.13,8365.0,254.5,254.5,254.09,254.13,8365.0
2021-09-28 14:35:00,254.02,254.15,253.67,254.03,9369.0,254.02,254.15,253.67,254.03,9369.0
2021-09-28 14:40:00,254.04,254.52,253.89,254.39,16572.0,254.04,254.52,253.89,254.39,16572.0
2021-09-28 14:45:00,254.49,254.71,254.28,254.45,21627.0,254.49,254.71,254.28,254.45,21627.0
2021-09-28 14:50:00,254.41,254.57,254.03,254.05,33178.0,254.41,254.57,254.03,254.05,33178.0
2021-09-28 14:55:00,254.08,254.46,254.06,254.15,10546.0,254.08,254.46,254.06,254.15,10546.0
2021-09-28 15:00:00,254.04,254.4,253.91,254.3,18068.0,254.04,254.4,253.91,254.3,18068.0
2021-09-28 15:05:00,254.25,254.5,254.12,254.12,15931.0,254.25,254.5,254.12,254.12,15931.0
2021-09-28 15:10:00,254.19,254.28,254.03,254.18,6524.0,254.19,254.28,254.03,254.18,6524.0
2021-09-28 15:15:00,254.17,254.35,254.14,254.21,7925.0,254.17,254.35,254.14,254.21,7925.0
2021-09-28 15:20:00,254.19,254.5,253.7,253.71,14516.0,254.19,254.5,253.7,253.71,14516.0
2021-09-28 15:25:00,253.79,253.99,253.13,253.17,55147.0,253.79,253.99,253.13,253.17,55147.0
2021-09-28 15:30:00,253.13,253.38,253.12,253.24,13914.0,253.13,253.38,253.12,253.24,13914.0
2021-09-28 15:35:00,253.2,253.38,252.92,253.08,17890.0,253.2,253.38,252.92,253.08,17890.0
2021-09-28 15:40:00,252.99,253.41,252.93,252.93,12480.0,252.99,253.41,252.93,252.93,12480.0
2021-09-28 15:45:00,253.07,253.1,252.54,252.61,25211.0,253.07,253.1,252.54,252.61,25211.0
2021-09-28 15:50:00,252.59,252.9,252.33,252.45,40283.0,252.59,252.9,252.33,252.45,40283.0
2021-09-28 15:55:00,252.54,252.75,252.33,252.38,93615.0,252.54,252.75,252.33,252.38,93615.0
2021-09-29 09:30:00,254.85,257.62,253.19,254.14,19824.0,254.85,257.62,253.19,254.14,19824.0
2021-09-29 09:35:00,253.13,253.49,251.0,251.36,6335.0,253.13,253.49,251.0,251.36,6335.0
2021-09-29 09:40:00,251.27,251.35,250.02,250.56,18319.0,251.27,251.35,250.02,250.56,18319.0
2021-09-29 09:45:00,250.78,251.69,250.19,251.69,12578.0,250.78,251.69,250.19,251.69,12578.0
2021-09-29 09:50:00,251.49,253.26,251.46,253.26,3492.0,251.49,253.26,251.46,253.26,3492.0
2021-09-29 09:55:00,252.97,253.23,251.81,252.46,8145.0,252.97,253.23,251.81,252.46,8145.0
2021-09-29 10:00:00,252.26,252.68,250.91,250.91,12500.0,252.26,252.68,250.91,250.91,12500.0
2021-09-29 10:05:00,251.15,251.56,250.53,251.14,21753.0,251.15,251.56,250.53,251.14,21753.0
2021-09-29 10:10:00,251.14,251.16,249.25,249.52,31463.0,251.14,251.16,249.25,249.52,31463.0
2021-09-29 10:15:00,249.6,250.03,249.47,249.89,32498.0,249.6,250.03,249.47,249.89,32498.0
2021-09-29 10:20:00,249.8,250.7,249.62,250.46,19116.0,249.8,250.7,249.62,250.46,19116.0
2021-09-29 10:25:00,250.45,251.03,249.94,249.95,16178.0,250.45,251.03,249.94,249.95,16178.0
2021-09-29 10:30:00,249.94,250.07,248.88,249.08,10519.0,249.94,250.07,248.88,249.08,10519.0
2021-09-29 10:35:00,249.04,249.74,248.92,249.32,14109.0,249.04,249.74,248.92,249.32,14109.0
2021-09-29 10:40:00,249.34,250.11,249.27,250.11,8149.0,249.34,250.11,249.27,250.11,8149.0
2021-09-29 10:45:00,250.15,251.02,249.79,250.91,7646.0,250.15,251.02,249.79,250.91,7646.0
2021-09-29 10:50:00,250.77,251.31,250.77,251.07,15685.0,250.77,251.31,250.77,251.07,15685.0
2021-09-29 10:55:00,251.06,251.08,250.23,250.5,14684.0,251.06,251.08,250.23,250.5,14684.0
2021-09-29 11:00:00,250.7,250.82,249.95,250.4,18764.0,250.7,250.82,249.95,250.4,18764.0
2021-09-29 11:05:00,250.47,250.72,250.01,250.01,5700.0,250.47,250.72,250.01,250.01,5700.0
2021-09-29 11:10:00,249.98,250.11,249.59,249.59,4136.0,249.98,250.11,249.59,249.59,4136.0
2021-09-29 11:15:00,249.62,249.63,249.12,249.22,7669.0,249.62,249.63,249.12,249.22,7669.0
2021-09-29 11:20:00,249.22,249.41,249.03,249.29,5682.0,249.22,249.41,249.03,249.29,5682.0
2021-09-29 11:25:00,249.29,249.29,248.71,248.71,15165.0,249.29,249.29,248.71,248.71,15165.0
2021-09-29 11:30:00,248.83,249.08,248.68,248.72,11327.0,248.83,249.08,248.68,248.72,11327.0
2021-09-29 11:35:00,248.73,248.77,248.16,248.16,10957.0,248.73,248.77,248.16,248.16,10957.0
2021-09-29 11:40:00,248.19,248.48,247.85,248.23,16129.0,248.19,248.48,247.85,248.23,16129.0
2021-09-29 11:45:00,248.2,248.85,248.06,248.85,13983.0,248.2,248.85,248.06,248.85,13983.0
2021-09-29 11:50:00,248.87,249.29,248.56,248.59,9761.0,248.87,249.29,248.56,248.59,9761.0
2021-09-29 11:55:00,248.45,248.69,248.29,248.59,11169.0,248.45,248.69,248.29,248.59,11169.0
2021-09-29 12:00:00,248.74,248.82,248.6,248.77,6893.0,248.74,248.82,248.6,248.77,6893.0
2021-09-29 12:05:00,248.72,249.02,247.89,248.12,12329.0,248.72,249.02,247.89,248.12,12329.0
2021-09-29 12:10:00,248.09,248.09,247.77,247.82,5902.0,248.09,248.09,247.77,247.82,5902.0
2021-09-29 12:15:00,247.81,248.21,247.78,247.93,5144.0,247.81,248.21,247.78,247.93,5144.0
2021-09-29 12:20:00,247.86,248.01,247.41,247.46,12158.0,247.86,248.01,247.41,247.46,12158.0
2021-09-29 12:25:00,247.32,247.53,247.03,247.51,8686.0,247.32,247.53,247.03,247.51,8686.0
2021-09-29 12:30:00,247.5,247.78,247.41,247.47,16026.0,247.5,247.78,247.41,247.47,16026.0
2021-09-29 12:35:00,247.51,247.56,247.14,247.45,4432.0,247.51,247.56,247.14,247.45,4432.0
2021-09-29 12:40:00,247.34,247.7,246.95,247.07,5078.0,247.34,247.7,246.95,247.07,5078.0
2021-09-29 12:45:00,247.12,247.55,246.94,247.55,4638.0,247.12,247.55,246.94,247.55,4638.0
2021-09-29 12:50:00,247.42,248.18,247.42,248.17,13446.0,247.42,248.18,247.42,248.17,13446.0
2021-09-29 12:55:00,248.18,248.64,248.15,248.43,40294.0,248.18,248.64,248.15,248.43,40294.0
2021-09-29 13:00:00,248.44,248.5,247.52,247.65,15452.0,248.44,248.5,247.52,247.65,15452.0
2021-09-29 13:05:00,247.75,248.19,247.47,248.19,7474.0,247.75,248.19,247.47,248.19,7474.0
2021-09-29 13:10:00,248.05,248.35,247.67,247.86,6161.0,248.05,248.35,247.67,247.86,6161.0
2021-09-29 13:15:00,247.92,248.25,247.7,248.08,10990.0,247.92,248.25,247.7,248.08,10990.0
2021-09-29 13:20:00,248.07,248.43,247.92,248.07,39237.0,248.07,248.43,247.92,248.07,39237.0
2021-09-29 13:25:00,248.07,248.16,247.41,247.68,15649.0,248.07,248.16,247.41,247.68,15649.0
2021-09-29 13:30:00,247.68,247.68,247.14,247.51,8319.0,247.68,247.68,247.14,247.51,8319.0
2021-09-29 13:35:00,247.53,247.9,247.29,247.61,26763.0,247.53,247.9,247.29,247.61,26763.0
2021-09-29 13:40:00,247.65,248.68,247.64,248.61,6998.0,247.65,248.68,247.64,248.61,6998.0
2021-09-29 13:45:00,248.47,248.85,248.45,248.47,5026.0,248.47,248.85,248.45,248.47,5026.0
2021-09-29 13:50:00,248.47,248.91,248.37,248.78,8521.0,248.47,248.91,248.37,248.78,8521.0
2021-09-29 13:55:00,248.8,249.6,248.8,249.6,13095.0,248.8,249.6,248.8,249.6,13095.0
2021-09-29 14:00:00,249.57,250.09,249.47,250.02,17694.0,249.57,250.09,249.47,250.02,17694.0
2021-09-29 14:05:00,249.93,250.18,249.56,250.13,9203.0,249.93,250.18,249.56,250.13,9203.0
2021-09-29 14:10:00,250.16,250.87,250.16,250.86,13559.0,250.16,250.87,250.16,250.86,13559.0
2021-09-29 14:15:00,251.07,251.07,250.73,250.73,8716.0,251.07,251.07,250.73,250.73,8716.0
2021-09-29 14:20:00,250.75,250.97,250.49,250.97,10287.0,250.75,250.97,250.49,250.97,10287.0
2021-09-29 14:25:00,250.91,251.11,250.72,250.8,12256.0,250.91,251.11,250.72,250.8,12256.0
2021-09-29 14:30:00,251.03,251.27,250.94,251.24,7323.0,251.03,251.27,250.94,251.24,7323.0
2021-09-29 14:35:00,251.23,251.23,250.7,250.7,19019.0,251.23,251.23,250.7,250.7,19019.0
2021-09-29 14:40:00,250.71,250.95,250.56,250.72,12414.0,250.71,250.95,250.56,250.72,12414.0
2021-09-29 14:45:00,250.79,251.0,250.51,250.74,10866.0,250.79,251.0,250.51,250.74,10866.0
2021-09-29 14:50:00,250.79,251.1,250.78,250.86,9668.0,250.79,251.1,250.78,250.86,9668.0
2021-09-29 14:55:00,250.84,250.85,250.43,250.7,8874.0,250.84,250.85,250.43,250.7,8874.0
2021-09-29 15:00:00,250.74,250.88,250.43,250.61,9000.0,250.74,250.88,250.43,250.61,9000.0
2021-09-29 15:05:00,250.56,250.79,250.49,250.54,9927.0,250.56,250.79,250.49,250.54,9927.0
2021-09-29 15:10:00,250.54,250.74,250.54,250.72,5631.0,250.54,250.74,250.54,250.72,5631.0
2021-09-29 15:15:00,250.66,250.76,250.5,250.5,6134.0,250.66,250.76,250.5,250.5,6134.0
2021-09-29 15:20:00,250.54,250.56,250.04,250.04,4355.0,250.54,250.56,250.04,250.04,4355.0
2021-09-29 15:25:00,250.0,250.3,250.0,250.25,5968.0,250.0,250.3,250.0,250.25,5968.0
2021-09-29 15:30:00,250.26,250.31,250.13,250.24,10343.0,250.26,250.31,250.13,250.24,10343.0
2021-09-29 15:35:00,250.21,250.62,250.12,250.57,38996.0,250.21,250.62,250.12,250.57,38996.0
2021-09-29 15:40:00,250.65,250.72,250.02,250.02,10526.0,250.65,250.72,250.02,250.02,10526.0
2021-09-29 15:45:00,249.99,250.08,249.78,249.88,9984.0,249.99,250.08,249.78,249.88,9984.0
2021-09-29 15:50:00,249.77,249.79,249.43,249.58,28080.0,249.77,249.79,249.43,249.58,28080.0
2021-09-29 15:55:00,249.55,249.55,248.98,249.48,57599.0,249.55,249.55,248.98,249.48,57599.0
2021-09-30 09:30:00,250.33,252.76,250.33,252.33,12107.0,250.33,252.76,250.33,252.33,12107.0
2021-09-30 09:35:00,252.55,253.61,252.04,252.04,11338.0,252.55,253.61,252.04,252.04,11338.0
2021-09-30 09:40:00,252.08,252.33,251.81,252.11,3457.0,252.08,252.33,251.81,252.11,3457.0
2021-09-30 09:45:00,251.69,253.19,251.59,252.91,5953.0,251.69,253.19,251.59,252.91,5953.0
2021-09-30 09:50:00,252.92,253.5,252.14,253.5,7570.0,252.92,253.5,252.14,253.5,7570.0
2021-09-30 09:55:00,253.11,253.2,251.9,251.9,3788.0,253.11,253.2,251.9,251.9,3788.0
2021-09-30 10:00:00,252.0,252.55,251.99,252.55,6331.0,252.0,252.55,251.99,252.55,6331.0
2021-09-30 10:05:00,252.63,252.63,251.51,252.37,7611.0,252.63,252.63,251.51,252.37,7611.0
2021-09-30 10:10:00,252.48,252.67,252.0,252.03,4806.0,252.48,252.67,252.0,252.03,4806.0
2021-09-30 10:15:00,252.32,253.2,252.32,253.14,2869.0,252.32,253.2,252.32,253.14,2869.0
2021-09-30 10:20:00,253.18,253.2,252.31,252.37,1756.0,253.18,253.2,252.31,252.37,1756.0
2021-09-30 10:25:00,252.46,252.99,252.46,252.76,3526.0,252.46,252.99,252.46,252.76,3526.0
2021-09-30 10:30:00,252.68,252.84,251.92,252.39,3575.0,252.68,252.84,251.92,252.39,3575.0
2021-09-30 10:35:00,252.27,252.36,252.05,252.28,2712.0,252.27,252.36,252.05,252.28,2712.0
2021-09-30 10:40:00,252.16,252.66,251.79,252.62,3000.0,252.16,252.66,251.79,252.62,3000.0
2021-09-30 10:45:00,252.53,252.8,252.42,252.42,1773.0,252.53,252.8,252.42,252.42,1773.0
2021-09-30 10:50:00,252.45,252.45,252.04,252.21,6529.0,252.45,252.45,252.04,252.21,6529.0
2021-09-30 10:55:00,251.89,251.92,251.43,251.43,6537.0,251.89,251.92,251.43,251.43,6537.0
2021-09-30 11:00:00,251.25,251.5,250.99,251.08,3100.0,251.25,251.5,250.99,251.08,3100.0
2021-09-30 11:05:00,250.95,251.45,250.91,251.34,7464.0,250.95,251.45,250.91,251.34,7464.0
2021-09-30 11:10:00,251.58,251.58,251.29,251.29,2700.0,251.58,251.58,251.29,251.29,2700.0
2021-09-30 11:15:00,251.37,252.05,251.37,251.66,4907.0,251.37,252.05,251.37,251.66,4907.0
2021-09-30 11:20:00,251.75,252.01,251.65,251.71,2936.0,251.75,252.01,251.65,251.71,2936.0
2021-09-30 11:25:00,251.78,252.51,251.72,252.43,7413.0,251.78,252.51,251.72,252.43,7413.0
2021-09-30 11:30:00,252.51,252.73,251.36,251.47,20391.0,252.51,252.73,251.36,251.47,20391.0
2021-09-30 11:35:00,251.32,251.57,250.55,250.77,4895.0,251.32,251.57,250.55,250.77,4895.0
2021-09-30 11:40:00,250.63,250.63,250.0,250.2,5406.0,250.63,250.63,250.0,250.2,5406.0
2021-09-30 11:45:00,250.17,250.17,249.29,249.47,15221.0,250.17,250.17,249.29,249.47,15221.0
2021-09-30 11:50:00,249.49,249.52,249.02,249.39,9965.0,249.49,249.52,249.02,249.39,9965.0
2021-09-30 11:55:00,249.38,250.12,249.38,250.12,3196.0,249.38,250.12,249.38,250.12,3196.0
2021-09-30 12:00:00,250.09,250.09,249.6,249.66,13446.0,250.09,250.09,249.6,249.66,13446.0
2021-09-30 12:05:00,249.82,249.93,249.46,249.93,6514.0,249.82,249.93,249.46,249.93,6514.0
2021-09-30 12:10:00,249.84,250.21,249.31,249.63,6772.0,249.84,250.21,249.31,249.63,6772.0
2021-09-30 12:15:00,249.63,249.88,249.42,249.49,4658.0,249.63,249.88,249.42,249.49,4658.0
2021-09-30 12:20:00,249.66,249.83,249.38,249.39,3088.0,249.66,249.83,249.38,249.39,3088.0
2021-09-30 12:25:00,249.73,250.23,249.73,249.97,3374.0,249.73,250.23,249.73,249.97,3374.0
2021-09-30 12:30:00,249.88,250.15,249.53,250.15,3298.0,249.88,250.15,249.53,250.15,3298.0
2021-09-30 12:35:00,250.12,250.32,249.89,250.1,4673.0,250.12,250.32,249.89,250.1,4673.0
2021-09-30 12:40:00,250.1,250.1,249.71,249.79,2400.0,250.1,250.1,249.71,249.79,2400.0
2021-09-30 12:45:00,249.69,250.07,249.43,250.07,3156.0,249.69,250.07,249.43,250.07,3156.0
2021-09-30 12:50:00,250.08,250.35,249.97,250.06,3691.0,250.08,250.35,249.97,250.06,3691.0
2021-09-30 12:55:00,250.11,250.23,249.94,250.23,2632.0,250.11,250.23,249.94,250.23,2632.0
2021-09-30 13:00:00,250.29,250.58,249.92,250.57,1881.0,250.29,250.58,249.92,250.57,1881.0
2021-09-30 13:05:00,250.68,250.68,250.32,250.65,3860.0,250.68,250.68,250.32,250.65,3860.0
2021-09-30 13:10:00,250.65,250.7,250.43,250.48,2319.0,250.65,250.7,250.43,250.48,2319.0
2021-09-30 13:15:00,250.49,250.82,250.48,250.57,3257.0,250.49,250.82,250.48,250.57,3257.0
2021-09-30 13:20:00,250.63,250.77,250.39,250.39,2753.0,250.63,250.77,250.39,250.39,2753.0
2021-09-30 13:25:00,250.44,250.65,250.27,250.49,1733.0,250.44,250.65,250.27,250.49,1733.0
2021-09-30 13:30:00,250.36,250.39,250.22,250.33,3650.0,250.36,250.39,250.22,250.33,3650.0
2021-09-30 13:35:00,250.32,250.71,250.15,250.71,3968.0,250.32,250.71,250.15,250.71,3968.0
2021-09-30 13:40:00,250.8,250.8,250.5,250.58,1567.0,250.8,250.8,250.5,250.58,1567.0
2021-09-30 13:45:00,250.58,250.66,250.12,250.19,4335.0,250.58,250.66,250.12,250.19,4335.0
2021-09-30 13:50:00,250.22,250.6,250.19,250.6,2367.0,250.22,250.6,250.19,250.6,2367.0
2021-09-30 13:55:00,250.51,250.61,250.42,250.44,4659.0,250.51,250.61,250.42,250.44,4659.0
2021-09-30 14:00:00,250.52,251.06,250.52,250.9,4164.0,250.52,251.06,250.52,250.9,4164.0
2021-09-30 14:05:00,251.0,251.55,250.98,251.55,2550.0,251.0,251.55,250.98,251.55,2550.0
2021-09-30 14:10:00,251.49,251.56,251.29,251.56,3435.0,251.49,251.56,251.29,251.56,3435.0
2021-09-30 14:15:00,251.47,251.5,251.11,251.2,5786.0,251.47,251.5,251.11,251.2,5786.0
2021-09-30 14:20:00,251.16,251.33,251.0,251.25,10299.0,251.16,251.33,251.0,251.25,10299.0
2021-09-30 14:25:00,251.12,251.42,250.96,251.42,3085.0,251.12,251.42,250.96,251.42,3085.0
2021-09-30 14:30:00,251.34,251.43,251.17,251.38,4000.0,251.34,251.43,251.17,251.38,4000.0
2021-09-30 14:35:00,251.34,251.35,250.74,250.75,5100.0,251.34,251.35,250.74,250.75,5100.0
2021-09-30 14:40:00,250.75,251.47,250.73,251.44,4359.0,250.75,251.47,250.73,251.44,4359.0
2021-09-30 14:45:00,251.53,251.67,251.26,251.44,6297.0,251.53,251.67,251.26,251.44,6297.0
2021-09-30 14:50:00,251.48,251.78,251.28,251.36,3874.0,251.48,251.78,251.28,251.36,3874.0
2021-09-30 14:55:00,251.3,251.37,250.96,250.97,5930.0,251.3,251.37,250.96,250.97,5930.0
2021-09-30 15:00:00,251.04,251.3,250.7,250.95,5460.0,251.04,251.3,250.7,250.95,5460.0
2021-09-30 15:05:00,251.04,251.55,251.04,251.22,7132.0,251.04,251.55,251.04,251.22,7132.0
2021-09-30 15:10:00,251.31,251.65,251.15,251.33,5493.0,251.31,251.65,251.15,251.33,5493.0
2021-09-30 15:15:00,251.44,251.67,251.25,251.42,4036.0,251.44,251.67,251.25,251.42,4036.0
2021-09-30 15:20:00,251.58,251.58,251.14,251.26,4131.0,251.58,251.58,251.14,251.26,4131.0
2021-09-30 15:25:00,251.25,251.38,251.02,251.02,9213.0,251.25,251.38,251.02,251.02,9213.0
2021-09-30 15:30:00,251.02,251.86,250.95,251.73,14007.0,251.02,251.86,250.95,251.73,14007.0
2021-09-30 15:35:00,251.71,251.71,251.23,251.23,10349.0,251.71,251.71,251.23,251.23,10349.0
2021-09-30 15:40:00,251.24,251.34,250.79,251.06,11436.0,251.24,251.34,250.79,251.06,11436.0
2021-09-30 15:45:00,251.03,251.07,250.4,250.53,18668.0,251.03,251.07,250.4,250.53,18668.0
2021-09-30 15:50:00,250.58,250.98,249.48,250.49,37061.0,250.58,250.98,249.48,250.49,37061.0
2021-09-30 15:55:00,250.42,250.73,249.92,249.93,60902.0,250.42,250.73,249.92,249.93,60902.0
2021-10-01 09:30:00,250.0,251.2,249.43,250.43,34601.0,250.0,251.2,249.43,250.43,34601.0
2021-10-01 09:35:00,250.25,251.42,249.23,249.23,18991.0,250.25,251.42,249.23,249.23,18991.0
2021-10-01 09:40:00,249.29,249.58,248.45,249.43,13419.0,249.29,249.58,248.45,249.43,13419.0
2021-10-01 09:45:00,249.28,250.17,249.16,249.9,5960.0,249.28,250.17,249.16,249.9,5960.0
2021-10-01 09:50:00,249.89,250.17,249.01,249.01,8626.0,249.89,250.17,249.01,249.01,8626.0
2021-10-01 09:55:00,249.13,249.41,248.36,249.41,11238.0,249.13,249.41,248.36,249.41,11238.0
2021-10-01 10:00:00,249.41,249.8,248.9,248.9,10023.0,249.41,249.8,248.9,248.9,10023.0
2021-10-01 10:05:00,248.8,249.37,248.44,248.84,11435.0,248.8,249.37,248.44,248.84,11435.0
2021-10-01 10:10:00,248.84,249.3,248.53,248.53,17344.0,248.84,249.3,248.53,248.53,17344.0
2021-10-01 10:15:00,248.51,248.93,247.89,248.6,16929.0,248.51,248.93,247.89,248.6,16929.0
2021-10-01 10:20:00,248.21,248.75,248.0,248.07,11812.0,248.21,248.75,248.0,248.07,11812.0
2021-10-01 10:25:00,248.07,248.57,247.81,247.93,10679.0,248.07,248.57,247.81,247.93,10679.0
2021-10-01 10:30:00,247.66,248.23,247.42,247.47,22875.0,247.66,248.23,247.42,247.47,22875.0
2021-10-01 10:35:00,247.47,248.36,247.43,247.96,16681.0,247.47,248.36,247.43,247.96,16681.0
2021-10-01 10:40:00,247.85,248.48,247.81,248.12,10726.0,247.85,248.48,247.81,248.12,10726.0
2021-10-01 10:45:00,248.09,248.93,248.09,248.88,24743.0,248.09,248.93,248.09,248.88,24743.0
2021-10-01 10:50:00,249.02,249.41,248.59,248.96,20654.0,249.02,249.41,248.59,248.96,20654.0
2021-10-01 10:55:00,248.95,250.13,248.94,249.73,11802.0,248.95,250.13,248.94,249.73,11802.0
2021-10-01 11:00:00,249.71,250.4,249.53,250.0,12564.0,249.71,250.4,249.53,250.0,12564.0
2021-10-01 11:05:00,250.04,250.38,250.01,250.02,15663.0,250.04,250.38,250.01,250.02,15663.0
2021-10-01 11:10:00,250.12,251.83,250.12,251.83,13104.0,250.12,251.83,250.12,251.83,13104.0
2021-10-01 11:15:00,251.75,251.96,251.09,251.95,13319.0,251.75,251.96,251.09,251.95,13319.0
2021-10-01 11:20:00,251.95,252.08,251.77,251.83,12770.0,251.95,252.08,251.77,251.83,12770.0
2021-10-01 11:25:00,251.77,251.99,251.5,251.99,10363.0,251.77,251.99,251.5,251.99,10363.0
2021-10-01 11:30:00,251.99,252.03,251.44,251.71,9558.0,251.99,252.03,251.44,251.71,9558.0
2021-10-01 11:35:00,251.73,251.95,251.51,251.69,17115.0,251.73,251.95,251.51,251.69,17115.0
2021-10-01 11:40:00,251.59,252.01,251.52,251.78,10508.0,251.59,252.01,251.52,251.78,10508.0
2021-10-01 11:45:00,251.87,252.2,251.61,252.16,10625.0,251.87,252.2,251.61,252.16,10625.0
2021-10-01 11:50:00,252.18,252.41,251.81,252.08,12653.0,252.18,252.41,251.81,252.08,12653.0
2021-10-01 11:55:00,252.12,252.12,251.45,251.68,8851.0,252.12,252.12,251.45,251.68,8851.0
2021-10-01 12:00:00,251.74,251.89,251.01,251.01,7800.0,251.74,251.89,251.01,251.01,7800.0
2021-10-01 12:05:00,251.21,251.98,251.2,251.98,8397.0,251.21,251.98,251.2,251.98,8397.0
2021-10-01 12:10:00,251.98,251.98,251.27,251.27,6934.0,251.98,251.98,251.27,251.27,6934.0
2021-10-01 12:15:00,251.27,251.68,251.26,251.53,7687.0,251.27,251.68,251.26,251.53,7687.0
2021-10-01 12:20:00,251.53,251.86,251.51,251.8,7105.0,251.53,251.86,251.51,251.8,7105.0
2021-10-01 12:25:00,251.86,251.86,251.27,251.52,7837.0,251.86,251.86,251.27,251.52,7837.0
2021-10-01 12:30:00,251.51,251.7,251.33,251.56,5966.0,251.51,251.7,251.33,251.56,5966.0
2021-10-01 12:35:00,251.7,251.73,250.96,250.98,6239.0,251.7,251.73,250.96,250.98,6239.0
2021-10-01 12:40:00,250.94,251.28,250.88,251.27,6961.0,250.94,251.28,250.88,251.27,6961.0
2021-10-01 12:45:00,251.3,251.48,251.02,251.14,10153.0,251.3,251.48,251.02,251.14,10153.0
2021-10-01 12:50:00,251.09,251.15,250.38,251.15,7786.0,251.09,251.15,250.38,251.15,7786.0
2021-10-01 12:55:00,251.04,251.32,250.86,251.15,8722.0,251.04,251.32,250.86,251.15,8722.0
2021-10-01 13:00:00,251.0,251.28,250.63,251.28,3358.0,251.0,251.28,250.63,251.28,3358.0
2021-10-01 13:05:00,251.28,251.65,251.11,251.65,8176.0,251.28,251.65,251.11,251.65,8176.0
2021-10-01 13:10:00,251.65,251.65,251.24,251.35,4670.0,251.65,251.65,251.24,251.35,4670.0
2021-10-01 13:15:00,251.34,251.6,251.26,251.52,6819.0,251.34,251.6,251.26,251.52,6819.0
2021-10-01 13:20:00,251.52,251.71,251.44,251.62,5680.0,251.52,251.71,251.44,251.62,5680.0
2021-10-01 13:25:00,251.62,251.67,251.41,251.66,8196.0,251.62,251.67,251.41,251.66,8196.0
2021-10-01 13:30:00,251.67,251.81,251.54,251.7,4500.0,251.67,251.81,251.54,251.7,4500.0
2021-10-01 13:35:00,251.75,251.94,251.73,251.88,5380.0,251.75,251.94,251.73,251.88,5380.0
2021-10-01 13:40:00,251.85,251.88,251.52,251.7,6950.0,251.85,251.88,251.52,251.7,6950.0
2021-10-01 13:45:00,251.61,251.92,251.61,251.92,5487.0,251.61,251.92,251.61,251.92,5487.0
2021-10-01 13:50:00,251.85,251.94,251.63,251.82,6466.0,251.85,251.94,251.63,251.82,6466.0
2021-10-01 13:55:00,251.87,251.88,251.55,251.59,5734.0,251.87,251.88,251.55,251.59,5734.0
2021-10-01 14:00:00,251.66,252.18,251.66,252.18,8500.0,251.66,252.18,251.66,252.18,8500.0
2021-10-01 14:05:00,252.19,252.7,252.19,252.37,6736.0,252.19,252.7,252.19,252.37,6736.0
2021-10-01 14:10:00,252.4,252.41,251.78,252.05,8503.0,252.4,252.41,251.78,252.05,8503.0
2021-10-01 14:15:00,252.1,252.23,252.01,252.17,3717.0,252.1,252.23,252.01,252.17,3717.0
2021-10-01 14:20:00,252.23,252.23,251.95,252.22,4869.0,252.23,252.23,251.95,252.22,4869.0
2021-10-01 14:25:00,252.22,252.22,251.85,251.86,5106.0,252.22,252.22,251.85,251.86,5106.0
2021-10-01 14:30:00,251.84,252.07,251.79,252.06,5982.0,251.84,252.07,251.79,252.06,5982.0
2021-10-01 14:35:00,252.14,252.84,252.13,252.84,6200.0,252.14,252.84,252.13,252.84,6200.0
2021-10-01 14:40:00,252.81,252.9,252.43,252.61,10600.0,252.81,252.9,252.43,252.61,10600.0
2021-10-01 14:45:00,252.61,252.72,252.37,252.62,9767.0,252.61,252.72,252.37,252.62,9767.0
2021-10-01 14:50:00,252.63,252.76,252.55,252.67,4273.0,252.63,252.76,252.55,252.67,4273.0
2021-10-01 14:55:00,252.65,252.99,252.6,252.99,8429.0,252.65,252.99,252.6,252.99,8429.0
2021-10-01 15:00:00,252.99,253.15,252.84,253.15,12200.0,252.99,253.15,252.84,253.15,12200.0
2021-10-01 15:05:00,253.12,253.42,253.12,253.42,14019.0,253.12,253.42,253.12,253.42,14019.0
2021-10-01 15:10:00,253.42,253.68,253.39,253.68,14643.0,253.42,253.68,253.39,253.68,14643.0
2021-10-01 15:15:00,253.74,253.84,253.24,253.25,10721.0,253.74,253.84,253.24,253.25,10721.0
2021-10-01 15:20:00,253.32,253.61,253.12,253.41,16168.0,253.32,253.61,253.12,253.41,16168.0
2021-10-01 15:25:00,253.36,253.44,252.87,252.87,21238.0,253.36,253.44,252.87,252.87,21238.0
2021-10-01 15:30:00,252.95,253.83,252.85,253.83,22759.0,252.95,253.83,252.85,253.83,22759.0
2021-10-01 15:35:00,253.64,253.99,253.64,253.99,24491.0,253.64,253.99,253.64,253.99,24491.0
2021-10-01 15:40:00,253.99,254.65,253.97,254.6,28011.0,253.99,254.65,253.97,254.6,28011.0
2021-10-01 15:45:00,254.52,254.58,254.07,254.39,25192.0,254.52,254.58,254.07,254.39,25192.0
2021-10-01 15:50:00,254.42,256.0,254.42,255.56,84401.0,254.42,256.0,254.42,255.56,84401.0
2021-10-01 15:55:00,255.81,255.94,254.35,254.55,113380.0,255.81,255.94,254.35,254.55,113380.0
2021-10-04 09:30:00,253.82,254.02,251.82,251.82,16181.0,253.82,254.02,251.82,251.82,16181.0
2021-10-04 09:35:00,251.82,252.31,251.12,252.21,4609.0,251.82,252.31,251.12,252.21,4609.0
2021-10-04 09:40:00,252.03,252.26,250.47,250.8,11602.0,252.03,252.26,250.47,250.8,11602.0
2021-10-04 09:45:00,250.66,250.66,249.76,250.32,10309.0,250.66,250.66,249.76,250.32,10309.0
2021-10-04 09:50:00,250.32,251.47,250.16,251.31,10563.0,250.32,251.47,250.16,251.31,10563.0
2021-10-04 09:55:00,251.29,252.32,251.26,252.18,3305.0,251.29,252.32,251.26,252.18,3305.0
2021-10-04 10:00:00,252.09,252.18,250.26,250.68,15649.0,252.09,252.18,250.26,250.68,15649.0
2021-10-04 10:05:00,250.75,251.29,249.78,249.79,15626.0,250.75,251.29,249.78,249.79,15626.0
2021-10-04 10:10:00,249.7,249.7,249.03,249.19,8682.0,249.7,249.7,249.03,249.19,8682.0
2021-10-04 10:15:00,249.09,249.39,247.76,247.81,10367.0,249.09,249.39,247.76,247.81,10367.0
2021-10-04 10:20:00,247.81,248.31,247.61,247.98,8468.0,247.81,248.31,247.61,247.98,8468.0
2021-10-04 10:25:00,247.98,248.5,247.77,248.36,4840.0,247.98,248.5,247.77,248.36,4840.0
2021-10-04 10:30:00,248.37,248.37,247.6,247.87,9932.0,248.37,248.37,247.6,247.87,9932.0
2021-10-04 10:35:00,247.95,248.73,247.64,248.51,17442.0,247.95,248.73,247.64,248.51,17442.0
2021-10-04 10:40:00,248.66,248.99,248.01,248.99,16956.0,248.66,248.99,248.01,248.99,16956.0
2021-10-04 10:45:00,248.83,248.89,248.36,248.45,13259.0,248.83,248.89,248.36,248.45,13259.0
2021-10-04 10:50:00,248.32,248.47,247.95,248.03,17988.0,248.32,248.47,247.95,248.03,17988.0
2021-10-04 10:55:00,247.9,249.01,247.88,248.95,12895.0,247.9,249.01,247.88,248.95,12895.0
2021-10-04 11:00:00,248.96,248.96,247.97,248.57,9608.0,248.96,248.96,247.97,248.57,9608.0
2021-10-04 11:05:00,248.82,248.94,248.23,248.65,11919.0,248.82,248.94,248.23,248.65,11919.0
2021-10-04 11:10:00,248.61,248.69,247.55,247.75,18720.0,248.61,248.69,247.55,247.75,18720.0
2021-10-04 11:15:00,247.72,248.23,247.55,248.21,12487.0,247.72,248.23,247.55,248.21,12487.0
2021-10-04 11:20:00,248.12,248.26,247.61,247.61,4771.0,248.12,248.26,247.61,247.61,4771.0
2021-10-04 11:25:00,247.73,248.26,247.5,248.11,5888.0,247.73,248.26,247.5,248.11,5888.0
2021-10-04 11:30:00,248.05,248.25,247.09,247.12,5885.0,248.05,248.25,247.09,247.12,5885.0
2021-10-04 11:35:00,247.13,247.26,246.93,247.05,5554.0,247.13,247.26,246.93,247.05,5554.0
2021-10-04 11:40:00,247.07,247.2,246.6,246.81,6482.0,247.07,247.2,246.6,246.81,6482.0
2021-10-04 11:45:00,246.66,246.9,246.66,246.71,2306.0,246.66,246.9,246.66,246.71,2306.0
2021-10-04 11:50:00,246.76,247.02,246.48,246.8,3963.0,246.76,247.02,246.48,246.8,3963.0
2021-10-04 11:55:00,246.82,247.13,246.45,246.97,9056.0,246.82,247.13,246.45,246.97,9056.0
2021-10-04 12:00:00,246.9,247.28,246.78,247.01,4801.0,246.9,247.28,246.78,247.01,4801.0
2021-10-04 12:05:00,247.05,247.74,247.03,247.63,4982.0,247.05,247.74,247.03,247.63,4982.0
2021-10-04 12:10:00,247.57,248.07,247.53,248.07,6200.0,247.57,248.07,247.53,248.07,6200.0
2021-10-04 12:15:00,248.03,248.46,248.02,248.39,4107.0,248.03,248.46,248.02,248.39,4107.0
2021-10-04 12:20:00,248.44,248.62,247.7,247.94,3948.0,248.44,248.62,247.7,247.94,3948.0
2021-10-04 12:25:00,247.89,247.89,247.69,247.89,2318.0,247.89,247.89,247.69,247.89,2318.0
2021-10-04 12:30:00,247.91,248.21,247.71,248.21,3800.0,247.91,248.21,247.71,248.21,3800.0
2021-10-04 12:35:00,248.17,248.17,247.67,247.67,3500.0,248.17,248.17,247.67,247.67,3500.0
2021-10-04 12:40:00,247.67,247.67,246.97,247.16,5515.0,247.67,247.67,246.97,247.16,5515.0
2021-10-04 12:45:00,247.1,247.35,247.06,247.25,3103.0,247.1,247.35,247.06,247.25,3103.0
2021-10-04 12:50:00,247.35,247.65,246.99,247.65,1474.0,247.35,247.65,246.99,247.65,1474.0
2021-10-04 12:55:00,247.56,247.93,247.56,247.62,3830.0,247.56,247.93,247.56,247.62,3830.0
2021-10-04 13:00:00,247.64,247.64,246.93,246.93,4812.0,247.64,247.64,246.93,246.93,4812.0
2021-10-04 13:05:00,246.99,247.74,246.99,247.72,5385.0,246.99,247.74,246.99,247.72,5385.0
2021-10-04 13:10:00,247.72,248.22,247.57,248.11,2559.0,247.72,248.22,247.57,248.11,2559.0
2021-10-04 13:15:00,248.04,248.04,247.79,248.01,1474.0,248.04,248.04,247.79,248.01,1474.0
2021-10-04 13:20:00,247.91,248.16,247.67,248.16,3069.0,247.91,248.16,247.67,248.16,3069.0
2021-10-04 13:25:00,248.1,248.1,247.72,247.78,4621.0,248.1,248.1,247.72,247.78,4621.0
2021-10-04 13:30:00,247.89,248.42,247.89,247.91,4975.0,247.89,248.42,247.89,247.91,4975.0
2021-10-04 13:35:00,247.95,248.28,247.87,248.26,7111.0,247.95,248.28,247.87,248.26,7111.0
2021-10-04 13:40:00,248.18,248.36,248.12,248.21,1930.0,248.18,248.36,248.12,248.21,1930.0
2021-10-04 13:45:00,248.42,248.55,248.21,248.41,1826.0,248.42,248.55,248.21,248.41,1826.0
2021-10-04 13:50:00,248.68,248.68,248.1,248.24,2100.0,248.68,248.68,248.1,248.24,2100.0
2021-10-04 13:55:00,248.15,248.35,248.11,248.21,3921.0,248.15,248.35,248.11,248.21,3921.0
2021-10-04 14:00:00,248.28,248.75,248.28,248.62,4340.0,248.28,248.75,248.28,248.62,4340.0
2021-10-04 14:05:00,248.69,249.27,248.69,249.06,4271.0,248.69,249.27,248.69,249.06,4271.0
2021-10-04 14:10:00,249.18,249.18,248.5,248.68,6998.0,249.18,249.18,248.5,248.68,6998.0
2021-10-04 14:15:00,248.79,249.19,248.79,249.11,1700.0,248.79,249.19,248.79,249.11,1700.0
2021-10-04 14:20:00,249.22,249.61,249.05,249.31,4451.0,249.22,249.61,249.05,249.31,4451.0
2021-10-04 14:25:00,249.26,249.26,248.98,249.18,1600.0,249.26,249.26,248.98,249.18,1600.0
2021-10-04 14:30:00,249.15,249.17,248.97,249.06,1864.0,249.15,249.17,248.97,249.06,1864.0
2021-10-04 14:35:00,249.07,249.42,248.91,249.31,5900.0,249.07,249.42,248.91,249.31,5900.0
2021-10-04 14:40:00,249.45,249.96,249.15,249.86,7232.0,249.45,249.96,249.15,249.86,7232.0
2021-10-04 14:45:00,249.78,250.08,249.7,250.0,3699.0,249.78,250.08,249.7,250.0,3699.0
2021-10-04 14:50:00,250.01,250.13,249.81,249.81,2223.0,250.01,250.13,249.81,249.81,2223.0
2021-10-04 14:55:00,249.91,250.17,249.91,250.15,2342.0,249.91,250.17,249.91,250.15,2342.0
2021-10-04 15:00:00,250.2,250.34,249.89,250.2,7563.0,250.2,250.34,249.89,250.2,7563.0
2021-10-04 15:05:00,250.29,250.52,250.21,250.44,5486.0,250.29,250.52,250.21,250.44,5486.0
2021-10-04 15:10:00,250.32,250.32,249.84,249.96,2011.0,250.32,250.32,249.84,249.96,2011.0
2021-10-04 15:15:00,249.96,250.05,249.42,249.42,3700.0,249.96,250.05,249.42,249.42,3700.0
2021-10-04 15:20:00,249.37,249.49,249.1,249.38,6996.0,249.37,249.49,249.1,249.38,6996.0
2021-10-04 15:25:00,249.33,249.39,248.91,249.0,6616.0,249.33,249.39,248.91,249.0,6616.0
2021-10-04 15:30:00,248.98,249.33,248.9,249.07,10094.0,248.98,249.33,248.9,249.07,10094.0
2021-10-04 15:35:00,249.08,249.08,248.34,248.39,7778.0,249.08,249.08,248.34,248.39,7778.0
2021-10-04 15:40:00,248.45,249.5,248.45,249.45,11786.0,248.45,249.5,248.45,249.45,11786.0
2021-10-04 15:45:00,249.5,249.61,249.35,249.41,26755.0,249.5,249.61,249.35,249.41,26755.0
2021-10-04 15:50:00,249.37,249.37,248.29,248.66,39507.0,249.37,249.37,248.29,248.66,39507.0
2021-10-04 15:55:00,248.73,249.95,248.73,249.65,72137.0,248.73,249.95,248.73,249.65,72137.0
2021-10-05 09:30:00,250.48,252.39,250.0,250.0,9301.0,250.48,252.39,250.0,250.0,9301.0
2021-10-05 09:35:00,250.63,251.59,249.21,249.55,3147.0,250.63,251.59,249.21,249.55,3147.0
2021-10-05 09:40:00,250.97,252.06,250.93,251.52,6396.0,250.97,252.06,250.93,251.52,6396.0
2021-10-05 09:45:00,251.14,252.03,251.12,251.74,3620.0,251.14,252.03,251.12,251.74,3620.0
2021-10-05 09:50:00,251.82,252.1,251.49,251.51,3763.0,251.82,252.1,251.49,251.51,3763.0
2021-10-05 09:55:00,251.49,251.7,250.95,251.57,4553.0,251.49,251.7,250.95,251.57,4553.0
2021-10-05 10:00:00,251.74,252.12,251.4,252.02,3400.0,251.74,252.12,251.4,252.02,3400.0
2021-10-05 10:05:00,251.89,252.54,251.69,252.5,4108.0,251.89,252.54,251.69,252.5,4108.0
2021-10-05 10:10:00,252.62,252.62,252.03,252.14,4707.0,252.62,252.62,252.03,252.14,4707.0
2021-10-05 10:15:00,251.97,252.07,251.32,251.37,5386.0,251.97,252.07,251.32,251.37,5386.0
2021-10-05 10:20:00,251.34,251.92,251.34,251.58,21644.0,251.34,251.92,251.34,251.58,21644.0
2021-10-05 10:25:00,251.43,252.17,251.43,251.67,3915.0,251.43,252.17,251.43,251.67,3915.0
2021-10-05 10:30:00,251.71,252.13,251.63,251.88,4072.0,251.71,252.13,251.63,251.88,4072.0
2021-10-05 10:35:00,252.01,252.13,251.44,251.53,5882.0,252.01,252.13,251.44,251.53,5882.0
2021-10-05 10:40:00,251.5,252.65,251.5,252.17,6689.0,251.5,252.65,251.5,252.17,6689.0
2021-10-05 10:45:00,252.48,252.71,252.27,252.53,3162.0,252.48,252.71,252.27,252.53,3162.0
2021-10-05 10:50:00,252.37,252.78,252.2,252.78,5056.0,252.37,252.78,252.2,252.78,5056.0
2021-10-05 10:55:00,252.61,252.63,251.94,252.48,7505.0,252.61,252.63,251.94,252.48,7505.0
2021-10-05 11:00:00,252.3,252.87,252.27,252.78,2200.0,252.3,252.87,252.27,252.78,2200.0
2021-10-05 11:05:00,252.67,252.92,252.44,252.58,3583.0,252.67,252.92,252.44,252.58,3583.0
2021-10-05 11:10:00,252.45,252.79,252.37,252.66,2587.0,252.45,252.79,252.37,252.66,2587.0
2021-10-05 11:15:00,252.66,252.74,251.97,252.01,6293.0,252.66,252.74,251.97,252.01,6293.0
2021-10-05 11:20:00,252.13,252.4,251.84,251.92,3013.0,252.13,252.4,251.84,251.92,3013.0
2021-10-05 11:25:00,251.94,252.23,251.94,252.2,13840.0,251.94,252.23,251.94,252.2,13840.0
2021-10-05 11:30:00,252.09,252.77,252.08,252.34,3686.0,252.09,252.77,252.08,252.34,3686.0
2021-10-05 11:35:00,252.32,252.5,251.91,251.91,2795.0,252.32,252.5,251.91,251.91,2795.0
2021-10-05 11:40:00,252.1,252.11,251.59,251.59,2190.0,252.1,252.11,251.59,251.59,2190.0
2021-10-05 11:45:00,251.8,251.8,251.32,251.32,1028.0,251.8,251.8,251.32,251.32,1028.0
2021-10-05 11:50:00,251.52,251.83,251.39,251.81,4017.0,251.52,251.83,251.39,251.81,4017.0
2021-10-05 11:55:00,251.88,252.01,251.62,252.01,1300.0,251.88,252.01,251.62,252.01,1300.0
2021-10-05 12:00:00,251.8,252.27,251.8,252.24,2322.0,251.8,252.27,251.8,252.24,2322.0
2021-10-05 12:05:00,252.08,252.25,251.92,252.19,1400.0,252.08,252.25,251.92,252.19,1400.0
2021-10-05 12:10:00,252.29,252.35,251.93,252.07,3306.0,252.29,252.35,251.93,252.07,3306.0
2021-10-05 12:15:00,251.99,252.31,251.94,252.06,3048.0,251.99,252.31,251.94,252.06,3048.0
2021-10-05 12:20:00,252.16,252.16,251.66,251.67,3800.0,252.16,252.16,251.66,251.67,3800.0
2021-10-05 12:25:00,251.71,251.87,251.64,251.77,2249.0,251.71,251.87,251.64,251.77,2249.0
2021-10-05 12:30:00,251.82,252.02,251.77,251.8,2300.0,251.82,252.02,251.77,251.8,2300.0
2021-10-05 12:35:00,251.81,251.95,251.58,251.67,1417.0,251.81,251.95,251.58,251.67,1417.0
2021-10-05 12:40:00,251.58,251.85,251.56,251.7,1127.0,251.58,251.85,251.56,251.7,1127.0
2021-10-05 12:45:00,251.66,252.02,251.66,252.02,700.0,251.66,252.02,251.66,252.02,700.0
2021-10-05 12:50:00,251.92,251.92,251.74,251.74,500.0,251.92,251.92,251.74,251.74,500.0
2021-10-05 12:55:00,251.9,251.99,251.75,251.76,1955.0,251.9,251.99,251.75,251.76,1955.0
2021-10-05 13:00:00,251.77,251.86,251.68,251.73,1926.0,251.77,251.86,251.68,251.73,1926.0
2021-10-05 13:05:00,251.8,252.07,251.8,251.93,2225.0,251.8,252.07,251.8,251.93,2225.0
2021-10-05 13:10:00,252.06,252.31,252.05,252.09,3132.0,252.06,252.31,252.05,252.09,3132.0
2021-10-05 13:15:00,252.08,252.31,252.0,252.25,1600.0,252.08,252.31,252.0,252.25,1600.0
2021-10-05 13:20:00,252.31,252.31,252.23,252.23,400.0,252.31,252.31,252.23,252.23,400.0
2021-10-05 13:25:00,252.25,252.3,252.12,252.12,1740.0,252.25,252.3,252.12,252.12,1740.0
2021-10-05 13:30:00,252.27,252.39,252.05,252.05,1600.0,252.27,252.39,252.05,252.05,1600.0
2021-10-05 13:35:00,251.98,252.23,251.98,252.23,1586.0,251.98,252.23,251.98,252.23,1586.0
2021-10-05 13:40:00,252.29,252.38,252.29,252.32,1245.0,252.29,252.38,252.29,252.32,1245.0
2021-10-05 13:45:00,252.27,252.41,252.27,252.38,600.0,252.27,252.41,252.27,252.38,600.0
2021-10-05 13:50:00,252.44,252.54,252.28,252.28,2922.0,252.44,252.54,252.28,252.28,2922.0
2021-10-05 13:55:00,252.28,252.49,252.28,252.49,500.0,252.28,252.49,252.28,252.49,500.0
2021-10-05 14:00:00,252.46,252.57,252.35,252.44,2250.0,252.46,252.57,252.35,252.44,2250.0
2021-10-05 14:05:00,252.47,252.76,252.28,252.7,5577.0,252.47,252.76,252.28,252.7,5577.0
2021-10-05 14:10:00,252.68,253.15,252.64,252.92,7203.0,252.68,253.15,252.64,252.92,7203.0
2021-10-05 14:15:00,252.92,252.92,252.62,252.63,1047.0,252.92,252.92,252.62,252.63,1047.0
2021-10-05 14:20:00,252.46,252.46,252.18,252.21,1002.0,252.46,252.46,252.18,252.21,1002.0
2021-10-05 14:25:00,252.19,252.59,252.19,252.59,2401.0,252.19,252.59,252.19,252.59,2401.0
2021-10-05 14:30:00,252.44,252.72,252.4,252.6,3212.0,252.44,252.72,252.4,252.6,3212.0
2021-10-05 14:35:00,252.46,252.47,252.25,252.34,1200.0,252.46,252.47,252.25,252.34,1200.0
2021-10-05 14:40:00,252.53,252.53,252.4,252.4,1921.0,252.53,252.53,252.4,252.4,1921.0
2021-10-05 14:45:00,252.47,252.72,252.36,252.49,3100.0,252.47,252.72,252.36,252.49,3100.0
2021-10-05 14:50:00,252.55,252.78,252.53,252.53,1112.0,252.55,252.78,252.53,252.53,1112.0
2021-10-05 14:55:00,252.53,252.63,252.47,252.62,2545.0,252.53,252.63,252.47,252.62,2545.0
2021-10-05 15:00:00,252.64,252.85,252.64,252.85,2910.0,252.64,252.85,252.64,252.85,2910.0
2021-10-05 15:05:00,252.93,253.01,252.75,252.75,1500.0,252.93,253.01,252.75,252.75,1500.0
2021-10-05 15:10:00,252.76,252.76,252.68,252.76,1100.0,252.76,252.76,252.68,252.76,1100.0
2021-10-05 15:15:00,252.76,252.81,252.24,252.41,6141.0,252.76,252.81,252.24,252.41,6141.0
2021-10-05 15:20:00,252.42,252.69,252.31,252.32,6598.0,252.42,252.69,252.31,252.32,6598.0
2021-10-05 15:25:00,252.3,252.39,252.01,252.06,2043.0,252.3,252.39,252.01,252.06,2043.0
2021-10-05 15:30:00,252.04,252.14,251.74,251.87,13269.0,252.04,252.14,251.74,251.87,13269.0
2021-10-05 15:35:00,251.83,252.12,251.81,252.03,10517.0,251.83,252.12,251.81,252.03,10517.0
2021-10-05 15:40:00,251.98,252.13,251.8,252.12,7972.0,251.98,252.13,251.8,252.12,7972.0
2021-10-05 15:45:00,252.09,252.25,252.01,252.04,6154.0,252.09,252.25,252.01,252.04,6154.0
2021-10-05 15:50:00,252.09,252.2,251.74,252.13,23992.0,252.09,252.2,251.74,252.13,23992.0
2021-10-05 15:55:00,252.16,252.16,251.82,252.08,41248.0,252.16,252.16,251.82,252.08,41248.0
2021-10-06 09:30:00,249.36,250.54,248.31,250.33,11849.0,249.36,250.54,248.31,250.33,11849.0
2021-10-06 09:35:00,250.61,250.9,249.99,250.64,23246.0,250.61,250.9,249.99,250.64,23246.0
2021-10-06 09:40:00,250.91,252.48,250.15,252.48,72905.0,250.91,252.48,250.15,252.48,72905.0
2021-10-06 09:45:00,252.25,252.33,251.07,251.07,6761.0,252.25,252.33,251.07,251.07,6761.0
2021-10-06 09:50:00,250.84,251.58,250.84,251.46,6801.0,250.84,251.58,250.84,251.46,6801.0
2021-10-06 09:55:00,251.32,251.32,250.07,250.13,3039.0,251.32,251.32,250.07,250.13,3039.0
2021-10-06 10:00:00,250.0,250.18,248.95,249.34,11085.0,250.0,250.18,248.95,249.34,11085.0
2021-10-06 10:05:00,249.52,249.88,248.88,248.98,31900.0,249.52,249.88,248.88,248.98,31900.0
2021-10-06 10:10:00,249.0,250.19,248.54,250.03,7028.0,249.0,250.19,248.54,250.03,7028.0
2021-10-06 10:15:00,250.04,250.1,249.53,249.88,8136.0,250.04,250.1,249.53,249.88,8136.0
2021-10-06 10:20:00,250.0,251.94,250.0,251.4,42600.0,250.0,251.94,250.0,251.4,42600.0
2021-10-06 10:25:00,251.43,252.5,251.22,252.0,33745.0,251.43,252.5,251.22,252.0,33745.0
2021-10-06 10:30:00,252.19,252.7,251.96,252.56,20283.0,252.19,252.7,251.96,252.56,20283.0
2021-10-06 10:35:00,252.6,253.22,252.15,252.88,11553.0,252.6,253.22,252.15,252.88,11553.0
2021-10-06 10:40:00,252.81,253.19,252.72,253.1,6194.0,252.81,253.19,252.72,253.1,6194.0
2021-10-06 10:45:00,253.19,254.54,252.87,254.43,11672.0,253.19,254.54,252.87,254.43,11672.0
2021-10-06 10:50:00,254.28,254.28,253.81,253.98,10500.0,254.28,254.28,253.81,253.98,10500.0
2021-10-06 10:55:00,253.88,253.88,252.6,252.82,1773.0,253.88,253.88,252.6,252.82,1773.0
2021-10-06 11:00:00,252.94,253.22,252.28,252.82,53814.0,252.94,253.22,252.28,252.82,53814.0
2021-10-06 11:05:00,252.54,252.54,251.72,251.79,3139.0,252.54,252.54,251.72,251.79,3139.0
2021-10-06 11:10:00,251.79,252.38,251.65,252.02,7403.0,251.79,252.38,251.65,252.02,7403.0
2021-10-06 11:15:00,252.17,252.45,251.67,251.84,2504.0,252.17,252.45,251.67,251.84,2504.0
2021-10-06 11:20:00,251.79,251.92,251.51,251.56,5310.0,251.79,251.92,251.51,251.56,5310.0
2021-10-06 11:25:00,251.89,252.21,251.88,251.89,2211.0,251.89,252.21,251.88,251.89,2211.0
2021-10-06 11:30:00,251.85,252.32,251.84,252.15,4928.0,251.85,252.32,251.84,252.15,4928.0
2021-10-06 11:35:00,251.99,252.51,251.99,252.19,2561.0,251.99,252.51,251.99,252.19,2561.0
2021-10-06 11:40:00,252.08,252.48,252.06,252.48,4717.0,252.08,252.48,252.06,252.48,4717.0
2021-10-06 11:45:00,252.49,252.58,252.13,252.14,5326.0,252.49,252.58,252.13,252.14,5326.0
2021-10-06 11:50:00,252.19,252.82,252.19,252.61,4600.0,252.19,252.82,252.19,252.61,4600.0
2021-10-06 11:55:00,252.74,252.99,252.57,252.76,5059.0,252.74,252.99,252.57,252.76,5059.0
2021-10-06 12:00:00,252.76,252.79,252.25,252.54,4200.0,252.76,252.79,252.25,252.54,4200.0
2021-10-06 12:05:00,252.42,252.42,252.0,252.23,8453.0,252.42,252.42,252.0,252.23,8453.0
2021-10-06 12:10:00,252.29,252.67,252.29,252.35,3582.0,252.29,252.67,252.29,252.35,3582.0
2021-10-06 12:15:00,252.41,252.61,252.24,252.53,2108.0,252.41,252.61,252.24,252.53,2108.0
2021-10-06 12:20:00,252.44,252.55,252.18,252.22,2244.0,252.44,252.55,252.18,252.22,2244.0
2021-10-06 12:25:00,252.39,252.53,251.83,252.08,2546.0,252.39,252.53,251.83,252.08,2546.0
2021-10-06 12:30:00,252.0,252.32,251.93,252.15,7353.0,252.0,252.32,251.93,252.15,7353.0
2021-10-06 12:35:00,252.26,252.39,252.12,252.34,3668.0,252.26,252.39,252.12,252.34,3668.0
2021-10-06 12:40:00,252.43,252.86,252.43,252.63,1889.0,252.43,252.86,252.43,252.63,1889.0
2021-10-06 12:45:00,252.98,253.04,252.25,252.5,33500.0,252.98,253.04,252.25,252.5,33500.0
2021-10-06 12:50:00,252.37,252.61,252.25,252.25,2500.0,252.37,252.61,252.25,252.25,2500.0
2021-10-06 12:55:00,252.32,252.49,252.24,252.31,3625.0,252.32,252.49,252.24,252.31,3625.0
2021-10-06 13:00:00,252.31,252.31,252.08,252.3,4400.0,252.31,252.31,252.08,252.3,4400.0
2021-10-06 13:05:00,252.21,252.3,252.04,252.25,7729.0,252.21,252.3,252.04,252.25,7729.0
2021-10-06 13:10:00,252.22,252.45,252.1,252.45,4230.0,252.22,252.45,252.1,252.45,4230.0
2021-10-06 13:15:00,252.46,252.5,252.19,252.47,3766.0,252.46,252.5,252.19,252.47,3766.0
2021-10-06 13:20:00,252.54,253.05,252.52,252.72,3794.0,252.54,253.05,252.52,252.72,3794.0
2021-10-06 13:25:00,252.75,253.5,252.75,253.44,8409.0,252.75,253.5,252.75,253.44,8409.0
2021-10-06 13:30:00,253.59,254.08,253.51,253.89,12042.0,253.59,254.08,253.51,253.89,12042.0
2021-10-06 13:35:00,253.92,253.97,253.68,253.97,4299.0,253.92,253.97,253.68,253.97,4299.0
2021-10-06 13:40:00,253.9,254.33,253.79,254.24,268746.0,253.9,254.33,253.79,254.24,268746.0
2021-10-06 13:45:00,254.29,254.59,254.29,254.42,7827.0,254.29,254.59,254.29,254.42,7827.0
2021-10-06 13:50:00,254.42,254.42,253.99,254.13,5903.0,254.42,254.42,253.99,254.13,5903.0
2021-10-06 13:55:00,254.14,254.66,254.12,254.66,5224.0,254.14,254.66,254.12,254.66,5224.0
2021-10-06 14:00:00,254.74,255.05,254.32,254.74,8524.0,254.74,255.05,254.32,254.74,8524.0
2021-10-06 14:05:00,254.67,254.78,254.49,254.73,2696.0,254.67,254.78,254.49,254.73,2696.0
2021-10-06 14:10:00,254.63,255.58,254.63,255.23,11330.0,254.63,255.58,254.63,255.23,11330.0
2021-10-06 14:15:00,255.43,255.44,255.08,255.23,2000.0,255.43,255.44,255.08,255.23,2000.0
2021-10-06 14:20:00,255.23,255.31,255.07,255.08,909.0,255.23,255.31,255.07,255.08,909.0
2021-10-06 14:25:00,254.78,255.02,254.77,254.99,1600.0,254.78,255.02,254.77,254.99,1600.0
2021-10-06 14:30:00,254.96,254.98,254.7,254.98,1700.0,254.96,254.98,254.7,254.98,1700.0
2021-10-06 14:35:00,255.0,255.0,254.73,254.88,2893.0,255.0,255.0,254.73,254.88,2893.0
2021-10-06 14:40:00,254.91,254.91,254.75,254.82,1200.0,254.91,254.91,254.75,254.82,1200.0
2021-10-06 14:45:00,254.97,254.97,254.5,254.65,2021.0,254.97,254.97,254.5,254.65,2021.0
2021-10-06 14:50:00,254.59,254.69,254.27,254.59,7677.0,254.59,254.69,254.27,254.59,7677.0
2021-10-06 14:55:00,254.59,254.72,254.4,254.49,3566.0,254.59,254.72,254.4,254.49,3566.0
2021-10-06 15:00:00,254.36,254.79,254.33,254.72,9255.0,254.36,254.79,254.33,254.72,9255.0
2021-10-06 15:05:00,254.79,255.0,254.53,254.53,6544.0,254.79,255.0,254.53,254.53,6544.0
2021-10-06 15:10:00,254.6,254.93,254.28,254.44,4974.0,254.6,254.93,254.28,254.44,4974.0
2021-10-06 15:15:00,254.54,255.03,254.43,254.46,14543.0,254.54,255.03,254.43,254.46,14543.0
2021-10-06 15:20:00,254.59,254.81,254.31,254.73,9246.0,254.59,254.81,254.31,254.73,9246.0
2021-10-06 15:25:00,254.86,255.17,254.74,255.14,9284.0,254.86,255.17,254.74,255.14,9284.0
2021-10-06 15:30:00,255.05,255.24,254.69,254.71,11311.0,255.05,255.24,254.69,254.71,11311.0
2021-10-06 15:35:00,254.73,255.14,254.46,254.47,8752.0,254.73,255.14,254.46,254.47,8752.0
2021-10-06 15:40:00,254.54,254.92,254.44,254.92,34750.0,254.54,254.92,254.44,254.92,34750.0
2021-10-06 15:45:00,254.83,255.59,254.62,255.1,15092.0,254.83,255.59,254.62,255.1,15092.0
2021-10-06 15:50:00,255.16,255.62,255.05,255.47,24920.0,255.16,255.62,255.05,255.47,24920.0
2021-10-06 15:55:00,255.45,256.55,255.38,256.34,112033.0,255.45,256.55,255.38,256.34,112033.0
2021-10-07 09:30:00,258.35,259.98,257.92,259.98,14144.0,258.35,259.98,257.92,259.98,14144.0
2021-10-07 09:35:00,259.84,260.78,258.42,258.47,15725.0,259.84,260.78,258.42,258.47,15725.0
2021-10-07 09:40:00,259.07,259.55,258.43,259.54,16379.0,259.07,259.55,258.43,259.54,16379.0
2021-10-07 09:45:00,259.22,259.83,258.8,258.81,10169.0,259.22,259.83,258.8,258.81,10169.0
2021-10-07 09:50:00,259.14,260.35,258.9,260.34,7747.0,259.14,260.35,258.9,260.34,7747.0
2021-10-07 09:55:00,260.59,260.9,260.15,260.89,3975.0,260.59,260.9,260.15,260.89,3975.0
2021-10-07 10:00:00,260.7,261.17,260.45,261.17,8093.0,260.7,261.17,260.45,261.17,8093.0
2021-10-07 10:05:00,261.08,261.5,260.69,261.5,6500.0,261.08,261.5,260.69,261.5,6500.0
2021-10-07 10:10:00,261.41,262.0,261.39,261.77,11386.0,261.41,262.0,261.39,261.77,11386.0
2021-10-07 10:15:00,261.84,261.84,261.41,261.5,2700.0,261.84,261.84,261.41,261.5,2700.0
2021-10-07 10:20:00,261.3,262.16,261.24,261.6,9492.0,261.3,262.16,261.24,261.6,9492.0
2021-10-07 10:25:00,261.76,261.99,261.45,261.46,3624.0,261.76,261.99,261.45,261.46,3624.0
2021-10-07 10:30:00,261.35,262.2,261.24,262.1,5858.0,261.35,262.2,261.24,262.1,5858.0
2021-10-07 10:35:00,261.94,262.01,261.21,261.28,3074.0,261.94,262.01,261.21,261.28,3074.0
2021-10-07 10:40:00,261.47,261.55,261.23,261.33,2159.0,261.47,261.55,261.23,261.33,2159.0
2021-10-07 10:45:00,261.44,261.84,260.99,261.25,12045.0,261.44,261.84,260.99,261.25,12045.0
2021-10-07 10:50:00,261.14,261.15,260.81,260.81,7365.0,261.14,261.15,260.81,260.81,7365.0
2021-10-07 10:55:00,260.84,261.34,260.84,261.12,9277.0,260.84,261.34,260.84,261.12,9277.0
2021-10-07 11:00:00,261.15,261.73,261.13,261.73,5011.0,261.15,261.73,261.13,261.73,5011.0
2021-10-07 11:05:00,261.58,261.68,261.26,261.26,3600.0,261.58,261.68,261.26,261.26,3600.0
2021-10-07 11:10:00,261.35,261.35,261.04,261.23,2140.0,261.35,261.35,261.04,261.23,2140.0
2021-10-07 11:15:00,261.31,261.38,260.93,261.05,4400.0,261.31,261.38,260.93,261.05,4400.0
2021-10-07 11:20:00,261.16,261.35,260.96,260.97,5144.0,261.16,261.35,260.96,260.97,5144.0
2021-10-07 11:25:00,260.94,261.34,260.92,260.98,6000.0,260.94,261.34,260.92,260.98,6000.0
2021-10-07 11:30:00,260.98,261.16,260.9,261.11,7101.0,260.98,261.16,260.9,261.11,7101.0
2021-10-07 11:35:00,261.19,261.46,261.19,261.25,1882.0,261.19,261.46,261.19,261.25,1882.0
2021-10-07 11:40:00,261.13,261.38,260.95,261.3,11205.0,261.13,261.38,260.95,261.3,11205.0
2021-10-07 11:45:00,261.13,261.55,261.09,261.43,4931.0,261.13,261.55,261.09,261.43,4931.0
2021-10-07 11:50:00,261.28,261.37,261.24,261.34,3318.0,261.28,261.37,261.24,261.34,3318.0
2021-10-07 11:55:00,261.31,261.51,261.31,261.41,1100.0,261.31,261.51,261.31,261.41,1100.0
2021-10-07 12:00:00,261.42,261.46,261.21,261.27,5791.0,261.42,261.46,261.21,261.27,5791.0
2021-10-07 12:05:00,261.27,261.42,261.25,261.38,3270.0,261.27,261.42,261.25,261.38,3270.0
2021-10-07 12:10:00,261.49,261.49,261.24,261.26,4554.0,261.49,261.49,261.24,261.26,4554.0
2021-10-07 12:15:00,261.26,261.35,261.2,261.25,1818.0,261.26,261.35,261.2,261.25,1818.0
2021-10-07 12:20:00,261.2,261.42,261.14,261.35,6213.0,261.2,261.42,261.14,261.35,6213.0
2021-10-07 12:25:00,261.49,261.49,261.25,261.31,1512.0,261.49,261.49,261.25,261.31,1512.0
2021-10-07 12:30:00,261.37,261.5,261.27,261.43,2381.0,261.37,261.5,261.27,261.43,2381.0
2021-10-07 12:35:00,261.38,261.58,261.38,261.5,2602.0,261.38,261.58,261.38,261.5,2602.0
2021-10-07 12:40:00,261.59,261.66,261.48,261.57,5095.0,261.59,261.66,261.48,261.57,5095.0
2021-10-07 12:45:00,261.59,261.79,261.55,261.79,2860.0,261.59,261.79,261.55,261.79,2860.0
2021-10-07 12:50:00,261.74,261.74,261.57,261.74,800.0,261.74,261.74,261.57,261.74,800.0
2021-10-07 12:55:00,261.8,261.8,261.59,261.71,2359.0,261.8,261.8,261.59,261.71,2359.0
2021-10-07 13:00:00,261.72,261.74,261.49,261.58,4564.0,261.72,261.74,261.49,261.58,4564.0
2021-10-07 13:05:00,261.56,261.64,261.46,261.52,3212.0,261.56,261.64,261.46,261.52,3212.0
2021-10-07 13:10:00,261.53,261.71,261.53,261.65,2029.0,261.53,261.71,261.53,261.65,2029.0
2021-10-07 13:15:00,261.66,261.67,261.49,261.49,2332.0,261.66,261.67,261.49,261.49,2332.0
2021-10-07 13:20:00,261.62,261.63,261.55,261.63,1836.0,261.62,261.63,261.55,261.63,1836.0
2021-10-07 13:25:00,261.58,261.67,261.53,261.58,2138.0,261.58,261.67,261.53,261.58,2138.0
2021-10-07 13:30:00,261.52,261.6,261.28,261.35,3071.0,261.52,261.6,261.28,261.35,3071.0
2021-10-07 13:35:00,261.44,261.45,261.35,261.4,4049.0,261.44,261.45,261.35,261.4,4049.0
2021-10-07 13:40:00,261.45,261.46,261.37,261.41,4308.0,261.45,261.46,261.37,261.41,4308.0
2021-10-07 13:45:00,261.42,261.49,261.19,261.24,3533.0,261.42,261.49,261.19,261.24,3533.0
2021-10-07 13:50:00,261.23,261.25,260.95,260.97,2145.0,261.23,261.25,260.95,260.97,2145.0
2021-10-07 13:55:00,261.05,261.05,260.84,260.87,2604.0,261.05,261.05,260.84,260.87,2604.0
2021-10-07 14:00:00,260.91,260.96,260.31,260.44,5486.0,260.91,260.96,260.31,260.44,5486.0
2021-10-07 14:05:00,260.5,260.54,260.27,260.28,1951.0,260.5,260.54,260.27,260.28,1951.0
2021-10-07 14:10:00,260.37,260.37,260.0,260.01,8233.0,260.37,260.37,260.0,260.01,8233.0
2021-10-07 14:15:00,259.97,260.08,259.95,259.95,1200.0,259.97,260.08,259.95,259.95,1200.0
2021-10-07 14:20:00,259.95,260.0,259.4,259.45,3785.0,259.95,260.0,259.4,259.45,3785.0
2021-10-07 14:25:00,259.26,259.36,258.98,259.19,6400.0,259.26,259.36,258.98,259.19,6400.0
2021-10-07 14:30:00,259.36,259.36,259.15,259.34,1200.0,259.36,259.36,259.15,259.34,1200.0
2021-10-07 14:35:00,259.46,259.46,259.16,259.17,1210.0,259.46,259.46,259.16,259.17,1210.0
2021-10-07 14:40:00,259.26,259.38,259.1,259.1,2200.0,259.26,259.38,259.1,259.1,2200.0
2021-10-07 14:45:00,258.98,259.19,258.98,259.12,3714.0,258.98,259.19,258.98,259.12,3714.0
2021-10-07 14:50:00,259.18,259.42,259.09,259.18,2338.0,259.18,259.42,259.09,259.18,2338.0
2021-10-07 14:55:00,259.23,259.33,259.1,259.21,1706.0,259.23,259.33,259.1,259.21,1706.0
2021-10-07 15:00:00,259.16,259.42,259.16,259.42,1500.0,259.16,259.42,259.16,259.42,1500.0
2021-10-07 15:05:00,259.36,259.47,259.33,259.34,2300.0,259.36,259.47,259.33,259.34,2300.0
2021-10-07 15:10:00,259.24,259.34,259.16,259.3,2756.0,259.24,259.34,259.16,259.3,2756.0
2021-10-07 15:15:00,259.31,259.36,259.17,259.24,3245.0,259.31,259.36,259.17,259.24,3245.0
2021-10-07 15:20:00,259.3,259.3,259.03,259.03,1130.0,259.3,259.3,259.03,259.03,1130.0
2021-10-07 15:25:00,258.91,259.0,258.82,258.94,4318.0,258.91,259.0,258.82,258.94,4318.0
2021-10-07 15:30:00,258.81,258.99,258.72,258.88,5800.0,258.81,258.99,258.72,258.88,5800.0
2021-10-07 15:35:00,258.88,258.88,258.56,258.57,6119.0,258.88,258.88,258.56,258.57,6119.0
2021-10-07 15:40:00,258.61,258.67,258.13,258.17,8132.0,258.61,258.67,258.13,258.17,8132.0
2021-10-07 15:45:00,258.14,258.22,257.98,258.11,8044.0,258.14,258.22,257.98,258.11,8044.0
2021-10-07 15:50:00,258.0,258.06,257.7,257.78,9235.0,258.0,258.06,257.7,257.78,9235.0
2021-10-07 15:55:00,257.84,258.01,257.58,257.98,37191.0,257.84,258.01,257.58,257.98,37191.0
2021-10-08 09:30:00,257.76,259.45,257.35,257.35,11307.0,257.76,259.45,257.35,257.35,11307.0
2021-10-08 09:35:00,257.05,257.72,255.6,256.73,7089.0,257.05,257.72,255.6,256.73,7089.0
2021-10-08 09:40:00,256.92,258.1,256.92,257.89,1868.0,256.92,258.1,256.92,257.89,1868.0
2021-10-08 09:45:00,258.69,258.98,257.9,258.89,6815.0,258.69,258.98,257.9,258.89,6815.0
2021-10-08 09:50:00,258.64,258.73,258.04,258.47,8526.0,258.64,258.73,258.04,258.47,8526.0
2021-10-08 09:55:00,258.54,258.76,258.07,258.07,1200.0,258.54,258.76,258.07,258.07,1200.0
2021-10-08 10:00:00,257.98,258.8,257.93,258.08,4087.0,257.98,258.8,257.93,258.08,4087.0
2021-10-08 10:05:00,258.06,258.69,257.78,258.39,3807.0,258.06,258.69,257.78,258.39,3807.0
2021-10-08 10:10:00,258.42,258.42,257.77,258.08,4344.0,258.42,258.42,257.77,258.08,4344.0
2021-10-08 10:15:00,258.22,258.94,258.17,258.93,6318.0,258.22,258.94,258.17,258.93,6318.0
2021-10-08 10:20:00,258.65,258.76,258.48,258.55,2700.0,258.65,258.76,258.48,258.55,2700.0
2021-10-08 10:25:00,258.43,259.47,258.42,258.91,8567.0,258.43,259.47,258.42,258.91,8567.0
2021-10-08 10:30:00,259.14,259.16,258.41,258.6,4676.0,259.14,259.16,258.41,258.6,4676.0
2021-10-08 10:35:00,258.52,258.89,258.1,258.1,7646.0,258.52,258.89,258.1,258.1,7646.0
2021-10-08 10:40:00,258.23,258.23,256.71,256.71,8027.0,258.23,258.23,256.71,256.71,8027.0
2021-10-08 10:45:00,256.7,257.28,256.59,257.1,7336.0,256.7,257.28,256.59,257.1,7336.0
2021-10-08 10:50:00,257.0,257.61,257.0,257.29,3099.0,257.0,257.61,257.0,257.29,3099.0
2021-10-08 10:55:00,257.42,257.43,256.89,256.89,1814.0,257.42,257.43,256.89,256.89,1814.0
2021-10-08 11:00:00,256.71,257.2,256.55,256.91,2800.0,256.71,257.2,256.55,256.91,2800.0
2021-10-08 11:05:00,256.85,256.91,256.74,256.74,1292.0,256.85,256.91,256.74,256.74,1292.0
2021-10-08 11:10:00,256.67,256.72,256.6,256.7,1100.0,256.67,256.72,256.6,256.7,1100.0
2021-10-08 11:15:00,256.5,256.51,256.1,256.1,1903.0,256.5,256.51,256.1,256.1,1903.0
2021-10-08 11:20:00,256.0,256.13,255.82,256.02,2000.0,256.0,256.13,255.82,256.02,2000.0
2021-10-08 11:25:00,255.77,256.05,255.63,255.87,2110.0,255.77,256.05,255.63,255.87,2110.0
2021-10-08 11:30:00,255.82,256.08,255.72,255.72,3269.0,255.82,256.08,255.72,255.72,3269.0
2021-10-08 11:35:00,255.53,255.82,255.48,255.76,11577.0,255.53,255.82,255.48,255.76,11577.0
2021-10-08 11:40:00,255.72,255.72,255.23,255.24,2111.0,255.72,255.72,255.23,255.24,2111.0
2021-10-08 11:45:00,255.13,255.2,254.76,254.76,2300.0,255.13,255.2,254.76,254.76,2300.0
2021-10-08 11:50:00,254.8,254.87,254.5,254.5,2100.0,254.8,254.87,254.5,254.5,2100.0
2021-10-08 11:55:00,254.58,254.86,254.58,254.68,3079.0,254.58,254.86,254.58,254.68,3079.0
2021-10-08 12:00:00,254.76,254.89,254.51,254.88,1867.0,254.76,254.89,254.51,254.88,1867.0
2021-10-08 12:05:00,255.15,255.15,254.95,254.96,1000.0,255.15,255.15,254.95,254.96,1000.0
2021-10-08 12:10:00,254.92,255.4,254.92,255.33,3085.0,254.92,255.4,254.92,255.33,3085.0
2021-10-08 12:15:00,255.36,255.43,255.07,255.07,1820.0,255.36,255.43,255.07,255.07,1820.0
2021-10-08 12:20:00,255.1,255.26,255.1,255.21,1231.0,255.1,255.26,255.1,255.21,1231.0
2021-10-08 12:25:00,255.17,255.2,255.1,255.15,6236.0,255.17,255.2,255.1,255.15,6236.0
2021-10-08 12:30:00,255.06,255.65,255.0,255.65,1500.0,255.06,255.65,255.0,255.65,1500.0
2021-10-08 12:35:00,255.38,255.63,255.38,255.56,900.0,255.38,255.63,255.38,255.56,900.0
2021-10-08 12:40:00,255.74,255.82,255.67,255.76,1733.0,255.74,255.82,255.67,255.76,1733.0
2021-10-08 12:45:00,255.72,255.87,255.64,255.81,3000.0,255.72,255.87,255.64,255.81,3000.0
2021-10-08 12:50:00,255.81,255.95,255.67,255.91,2510.0,255.81,255.95,255.67,255.91,2510.0
2021-10-08 12:55:00,255.72,255.87,255.46,255.46,1593.0,255.72,255.87,255.46,255.46,1593.0
2021-10-08 13:00:00,255.56,255.68,255.42,255.43,1700.0,255.56,255.68,255.42,255.43,1700.0
2021-10-08 13:05:00,255.49,255.49,255.26,255.3,800.0,255.49,255.49,255.26,255.3,800.0
2021-10-08 13:10:00,255.26,255.51,255.21,255.51,1700.0,255.26,255.51,255.21,255.51,1700.0
2021-10-08 13:15:00,255.28,255.28,254.7,254.84,3300.0,255.28,255.28,254.7,254.84,3300.0
2021-10-08 13:20:00,254.83,254.88,254.62,254.62,1299.0,254.83,254.88,254.62,254.62,1299.0
2021-10-08 13:25:00,254.61,254.93,254.61,254.93,3333.0,254.61,254.93,254.61,254.93,3333.0
2021-10-08 13:30:00,254.79,254.96,254.79,254.96,2200.0,254.79,254.96,254.79,254.96,2200.0
2021-10-08 13:35:00,254.91,255.05,254.82,254.85,2400.0,254.91,255.05,254.82,254.85,2400.0
2021-10-08 13:40:00,254.97,255.11,254.88,255.05,1318.0,254.97,255.11,254.88,255.05,1318.0
2021-10-08 13:45:00,255.1,255.26,255.04,255.26,1000.0,255.1,255.26,255.04,255.26,1000.0
2021-10-08 13:50:00,255.23,255.33,255.08,255.33,2000.0,255.23,255.33,255.08,255.33,2000.0
2021-10-08 13:55:00,255.33,255.76,255.33,255.74,2813.0,255.33,255.76,255.33,255.74,2813.0
2021-10-08 14:00:00,255.61,255.9,255.61,255.83,1200.0,255.61,255.9,255.61,255.83,1200.0
2021-10-08 14:05:00,255.77,255.83,255.63,255.75,2267.0,255.77,255.83,255.63,255.75,2267.0
2021-10-08 14:10:00,255.73,255.87,255.72,255.78,2028.0,255.73,255.87,255.72,255.78,2028.0
2021-10-08 14:15:00,255.67,255.94,255.67,255.94,1088.0,255.67,255.94,255.67,255.94,1088.0
2021-10-08 14:20:00,255.71,255.93,255.7,255.85,3742.0,255.71,255.93,255.7,255.85,3742.0
2021-10-08 14:25:00,255.8,255.96,255.75,255.93,2954.0,255.8,255.96,255.75,255.93,2954.0
2021-10-08 14:30:00,255.93,256.17,255.92,256.17,3000.0,255.93,256.17,255.92,256.17,3000.0
2021-10-08 14:35:00,256.05,256.07,255.88,256.07,7389.0,256.05,256.07,255.88,256.07,7389.0
2021-10-08 14:40:00,256.06,256.1,255.93,255.95,2800.0,256.06,256.1,255.93,255.95,2800.0
2021-10-08 14:45:00,255.94,255.99,255.83,255.93,7043.0,255.94,255.99,255.83,255.93,7043.0
2021-10-08 14:50:00,255.84,255.99,255.76,255.83,2200.0,255.84,255.99,255.76,255.83,2200.0
2021-10-08 14:55:00,255.92,256.04,255.85,255.99,1994.0,255.92,256.04,255.85,255.99,1994.0
2021-10-08 15:00:00,255.9,255.96,255.79,255.92,1654.0,255.9,255.96,255.79,255.92,1654.0
2021-10-08 15:05:00,255.84,256.13,255.84,256.03,1853.0,255.84,256.13,255.84,256.03,1853.0
2021-10-08 15:10:00,255.94,256.13,255.93,256.01,2910.0,255.94,256.13,255.93,256.01,2910.0
2021-10-08 15:15:00,256.04,256.05,255.9,256.01,4045.0,256.04,256.05,255.9,256.01,4045.0
2021-10-08 15:20:00,255.96,256.03,255.85,255.94,3534.0,255.96,256.03,255.85,255.94,3534.0
2021-10-08 15:25:00,255.88,255.97,255.78,255.78,5270.0,255.88,255.97,255.78,255.78,5270.0
2021-10-08 15:30:00,255.77,255.99,255.67,255.97,18840.0,255.77,255.99,255.67,255.97,18840.0
2021-10-08 15:35:00,255.92,255.92,255.41,255.56,6049.0,255.92,255.92,255.41,255.56,6049.0
2021-10-08 15:40:00,255.63,255.64,255.26,255.56,11076.0,255.63,255.64,255.26,255.56,11076.0
2021-10-08 15:45:00,255.57,255.62,255.46,255.59,11607.0,255.57,255.62,255.46,255.59,11607.0
2021-10-08 15:50:00,255.51,255.87,255.39,255.49,49650.0,255.51,255.87,255.39,255.49,49650.0
2021-10-08 15:55:00,255.76,256.1,255.57,255.9,86192.0,255.76,256.1,255.57,255.9,86192.0
2021-10-11 09:30:00,254.85,255.0,252.59,253.62,28708.0,254.85,255.0,252.59,253.62,28708.0
2021-10-11 09:35:00,254.35,254.73,254.0,254.26,4380.0,254.35,254.73,254.0,254.26,4380.0
2021-10-11 09:40:00,254.77,256.5,254.75,256.41,4741.0,254.77,256.5,254.75,256.41,4741.0
2021-10-11 09:45:00,255.99,256.99,255.87,256.93,3662.0,255.99,256.99,255.87,256.93,3662.0
2021-10-11 09:50:00,256.95,257.01,256.64,256.75,5195.0,256.95,257.01,256.64,256.75,5195.0
2021-10-11 09:55:00,256.81,257.16,256.75,256.95,7331.0,256.81,257.16,256.75,256.95,7331.0
2021-10-11 10:00:00,257.0,257.73,256.99,257.69,6660.0,257.0,257.73,256.99,257.69,6660.0
2021-10-11 10:05:00,257.68,258.26,257.61,258.13,4912.0,257.68,258.26,257.61,258.13,4912.0
2021-10-11 10:10:00,258.38,258.51,257.99,258.49,4933.0,258.38,258.51,257.99,258.49,4933.0
2021-10-11 10:15:00,258.49,258.93,258.09,258.66,25267.0,258.49,258.93,258.09,258.66,25267.0
2021-10-11 10:20:00,258.58,258.58,257.98,257.98,6075.0,258.58,258.58,257.98,257.98,6075.0
2021-10-11 10:25:00,257.65,257.76,257.19,257.57,2100.0,257.65,257.76,257.19,257.57,2100.0
2021-10-11 10:30:00,257.56,257.6,256.99,257.07,4688.0,257.56,257.6,256.99,257.07,4688.0
2021-10-11 10:35:00,257.09,257.3,256.85,257.24,2947.0,257.09,257.3,256.85,257.24,2947.0
2021-10-11 10:40:00,257.33,257.33,256.71,256.76,2768.0,257.33,257.33,256.71,256.76,2768.0
2021-10-11 10:45:00,256.68,256.82,256.13,256.23,2204.0,256.68,256.82,256.13,256.23,2204.0
2021-10-11 10:50:00,256.59,256.65,256.44,256.65,989.0,256.59,256.65,256.44,256.65,989.0
2021-10-11 10:55:00,256.65,256.7,256.48,256.48,982.0,256.65,256.7,256.48,256.48,982.0
2021-10-11 11:00:00,256.61,257.1,256.53,257.1,1330.0,256.61,257.1,256.53,257.1,1330.0
2021-10-11 11:05:00,257.42,257.46,257.15,257.46,3436.0,257.42,257.46,257.15,257.46,3436.0
2021-10-11 11:10:00,257.38,257.62,257.16,257.16,4976.0,257.38,257.62,257.16,257.16,4976.0
2021-10-11 11:15:00,257.0,257.2,256.91,256.94,30757.0,257.0,257.2,256.91,256.94,30757.0
2021-10-11 11:20:00,256.9,257.43,256.9,257.32,3389.0,256.9,257.43,256.9,257.32,3389.0
2021-10-11 11:25:00,257.27,257.51,257.27,257.42,2333.0,257.27,257.51,257.27,257.42,2333.0
2021-10-11 11:30:00,257.5,257.56,257.24,257.25,2426.0,257.5,257.56,257.24,257.25,2426.0
2021-10-11 11:35:00,257.33,257.72,257.33,257.72,2460.0,257.33,257.72,257.33,257.72,2460.0
2021-10-11 11:40:00,257.61,257.75,257.57,257.75,1762.0,257.61,257.75,257.57,257.75,1762.0
2021-10-11 11:45:00,257.63,257.65,256.99,257.18,2300.0,257.63,257.65,256.99,257.18,2300.0
2021-10-11 11:50:00,257.18,257.18,256.89,257.08,3276.0,257.18,257.18,256.89,257.08,3276.0
2021-10-11 11:55:00,257.18,257.49,257.13,257.49,3335.0,257.18,257.49,257.13,257.49,3335.0
2021-10-11 12:00:00,257.41,257.45,257.02,257.02,1320.0,257.41,257.45,257.02,257.02,1320.0
2021-10-11 12:05:00,256.99,257.13,256.55,257.13,1332.0,256.99,257.13,256.55,257.13,1332.0
2021-10-11 12:10:00,257.24,257.29,257.16,257.16,2200.0,257.24,257.29,257.16,257.16,2200.0
2021-10-11 12:15:00,257.2,257.31,257.1,257.27,1892.0,257.2,257.31,257.1,257.27,1892.0
2021-10-11 12:20:00,257.14,257.38,257.14,257.18,1626.0,257.14,257.38,257.14,257.18,1626.0
2021-10-11 12:25:00,257.18,257.26,257.06,257.26,1356.0,257.18,257.26,257.06,257.26,1356.0
2021-10-11 12:30:00,257.3,257.31,256.85,257.11,1235.0,257.3,257.31,256.85,257.11,1235.0
2021-10-11 12:35:00,257.05,257.12,256.83,256.97,2587.0,257.05,257.12,256.83,256.97,2587.0
2021-10-11 12:40:00,256.93,257.17,256.91,257.07,1654.0,256.93,257.17,256.91,257.07,1654.0
2021-10-11 12:45:00,257.26,257.37,257.26,257.34,1400.0,257.26,257.37,257.26,257.34,1400.0
2021-10-11 12:50:00,257.22,257.24,256.71,256.97,1900.0,257.22,257.24,256.71,256.97,1900.0
2021-10-11 12:55:00,257.02,257.22,257.0,257.22,1400.0,257.02,257.22,257.0,257.22,1400.0
2021-10-11 13:00:00,257.28,257.28,256.62,256.7,1900.0,257.28,257.28,256.62,256.7,1900.0
2021-10-11 13:05:00,256.56,256.6,256.32,256.33,1800.0,256.56,256.6,256.32,256.33,1800.0
2021-10-11 13:10:00,256.55,256.8,256.55,256.8,1504.0,256.55,256.8,256.55,256.8,1504.0
2021-10-11 13:15:00,256.73,256.87,256.61,256.74,2200.0,256.73,256.87,256.61,256.74,2200.0
2021-10-11 13:20:00,256.61,256.67,256.02,256.19,2000.0,256.61,256.67,256.02,256.19,2000.0
2021-10-11 13:25:00,256.37,256.38,256.08,256.1,3640.0,256.37,256.38,256.08,256.1,3640.0
2021-10-11 13:30:00,256.1,256.1,255.74,255.97,3110.0,256.1,256.1,255.74,255.97,3110.0
2021-10-11 13:35:00,255.79,256.02,255.77,256.0,1900.0,255.79,256.02,255.77,256.0,1900.0
2021-10-11 13:40:00,255.9,256.07,255.9,256.07,2050.0,255.9,256.07,255.9,256.07,2050.0
2021-10-11 13:45:00,255.97,256.06,255.65,256.01,3210.0,255.97,256.06,255.65,256.01,3210.0
2021-10-11 13:50:00,255.97,256.24,255.9,256.24,3319.0,255.97,256.24,255.9,256.24,3319.0
2021-10-11 13:55:00,256.25,256.5,256.25,256.5,2407.0,256.25,256.5,256.25,256.5,2407.0
2021-10-11 14:00:00,256.39,256.39,256.17,256.21,2850.0,256.39,256.39,256.17,256.21,2850.0
2021-10-11 14:05:00,256.28,256.51,256.27,256.47,1800.0,256.28,256.51,256.27,256.47,1800.0
2021-10-11 14:10:00,256.36,256.52,256.36,256.48,2400.0,256.36,256.52,256.36,256.48,2400.0
2021-10-11 14:15:00,256.47,256.59,256.17,256.19,4998.0,256.47,256.59,256.17,256.19,4998.0
2021-10-11 14:20:00,256.07,256.18,256.01,256.01,2500.0,256.07,256.18,256.01,256.01,2500.0
2021-10-11 14:25:00,256.1,256.18,255.95,255.97,2150.0,256.1,256.18,255.95,255.97,2150.0
2021-10-11 14:30:00,255.96,256.0,255.75,255.84,2279.0,255.96,256.0,255.75,255.84,2279.0
2021-10-11 14:35:00,255.9,256.09,255.74,255.96,1800.0,255.9,256.09,255.74,255.96,1800.0
2021-10-11 14:40:00,255.98,256.2,255.98,256.05,5800.0,255.98,256.2,255.98,256.05,5800.0
2021-10-11 14:45:00,256.04,256.04,255.71,255.85,1200.0,256.04,256.04,255.71,255.85,1200.0
2021-10-11 14:50:00,255.74,255.74,255.38,255.62,1505.0,255.74,255.74,255.38,255.62,1505.0
2021-10-11 14:55:00,255.63,255.88,255.59,255.72,2400.0,255.63,255.88,255.59,255.72,2400.0
2021-10-11 15:00:00,255.63,255.74,255.53,255.63,1900.0,255.63,255.74,255.53,255.63,1900.0
2021-10-11 15:05:00,255.68,255.68,255.43,255.53,1500.0,255.68,255.68,255.43,255.53,1500.0
2021-10-11 15:10:00,255.7,255.98,255.66,255.93,2600.0,255.7,255.98,255.66,255.93,2600.0
2021-10-11 15:15:00,255.86,255.93,255.52,255.66,3250.0,255.86,255.93,255.52,255.66,3250.0
2021-10-11 15:20:00,255.75,255.75,255.46,255.46,1825.0,255.75,255.75,255.46,255.46,1825.0
2021-10-11 15:25:00,255.3,255.48,255.13,255.15,3638.0,255.3,255.48,255.13,255.15,3638.0
2021-10-11 15:30:00,255.18,255.21,254.55,254.57,10738.0,255.18,255.21,254.55,254.57,10738.0
2021-10-11 15:35:00,254.58,254.65,254.33,254.41,7458.0,254.58,254.65,254.33,254.41,7458.0
2021-10-11 15:40:00,254.34,254.38,254.13,254.27,5700.0,254.34,254.38,254.13,254.27,5700.0
2021-10-11 15:45:00,254.31,254.31,254.05,254.14,10028.0,254.31,254.31,254.05,254.14,10028.0
2021-10-11 15:50:00,254.01,254.09,253.46,253.59,31390.0,254.01,254.09,253.46,253.59,31390.0
2021-10-11 15:55:00,253.64,254.08,253.55,253.55,63960.0,253.64,254.08,253.55,253.55,63960.0
2021-10-12 09:30:00,255.47,257.44,255.06,256.8,12291.0,255.47,257.44,255.06,256.8,12291.0
2021-10-12 09:35:00,256.95,257.89,256.56,257.37,13577.0,256.95,257.89,256.56,257.37,13577.0
2021-10-12 09:40:00,257.37,257.99,255.5,255.5,13522.0,257.37,257.99,255.5,255.5,13522.0
2021-10-12 09:45:00,255.49,257.09,254.56,257.09,3359.0,255.49,257.09,254.56,257.09,3359.0
2021-10-12 09:50:00,257.05,258.18,256.63,258.03,7467.0,257.05,258.18,256.63,258.03,7467.0
2021-10-12 09:55:00,257.88,258.1,256.74,256.74,5003.0,257.88,258.1,256.74,256.74,5003.0
2021-10-12 10:00:00,256.75,258.96,256.68,258.93,16183.0,256.75,258.96,256.68,258.93,16183.0
2021-10-12 10:05:00,258.75,259.23,257.34,257.52,13129.0,258.75,259.23,257.34,257.52,13129.0
2021-10-12 10:10:00,257.38,257.8,256.95,257.62,4818.0,257.38,257.8,256.95,257.62,4818.0
2021-10-12 10:15:00,257.62,258.42,257.07,257.9,11028.0,257.62,258.42,257.07,257.9,11028.0
2021-10-12 10:20:00,257.85,258.46,257.71,258.23,3975.0,257.85,258.46,257.71,258.23,3975.0
2021-10-12 10:25:00,258.11,259.0,257.82,258.41,6818.0,258.11,259.0,257.82,258.41,6818.0
2021-10-12 10:30:00,258.23,259.12,257.92,258.58,19458.0,258.23,259.12,257.92,258.58,19458.0
2021-10-12 10:35:00,258.74,258.76,257.66,257.88,4929.0,258.74,258.76,257.66,257.88,4929.0
2021-10-12 10:40:00,257.96,258.52,257.96,257.99,2500.0,257.96,258.52,257.96,257.99,2500.0
2021-10-12 10:45:00,257.95,258.39,257.91,258.13,2094.0,257.95,258.39,257.91,258.13,2094.0
2021-10-12 10:50:00,258.14,258.15,257.7,257.7,3500.0,258.14,258.15,257.7,257.7,3500.0
2021-10-12 10:55:00,257.49,257.65,257.2,257.2,2985.0,257.49,257.65,257.2,257.2,2985.0
2021-10-12 11:00:00,257.35,258.7,257.35,257.45,11037.0,257.35,258.7,257.35,257.45,11037.0
2021-10-12 11:05:00,257.58,258.62,257.56,258.62,2419.0,257.58,258.62,257.56,258.62,2419.0
2021-10-12 11:10:00,258.41,258.41,257.77,257.8,1704.0,258.41,258.41,257.77,257.8,1704.0
2021-10-12 11:15:00,257.82,257.99,257.53,257.53,3032.0,257.82,257.99,257.53,257.53,3032.0
2021-10-12 11:20:00,257.65,258.46,257.5,258.46,3691.0,257.65,258.46,257.5,258.46,3691.0
2021-10-12 11:25:00,258.46,258.51,257.77,257.77,4600.0,258.46,258.51,257.77,257.77,4600.0
2021-10-12 11:30:00,257.97,258.4,257.97,258.33,1100.0,257.97,258.4,257.97,258.33,1100.0
2021-10-12 11:35:00,258.39,258.68,258.38,258.52,3468.0,258.39,258.68,258.38,258.52,3468.0
2021-10-12 11:40:00,258.63,258.94,258.51,258.6,4112.0,258.63,258.94,258.51,258.6,4112.0
2021-10-12 11:45:00,258.67,259.03,258.57,259.0,1600.0,258.67,259.03,258.57,259.0,1600.0
2021-10-12 11:50:00,259.1,259.71,258.98,259.71,5604.0,259.1,259.71,258.98,259.71,5604.0
2021-10-12 11:55:00,259.79,259.95,259.46,259.85,5500.0,259.79,259.95,259.46,259.85,5500.0
2021-10-12 12:00:00,259.85,260.48,259.85,259.93,10845.0,259.85,260.48,259.85,259.93,10845.0
2021-10-12 12:05:00,259.92,260.0,259.72,259.72,2295.0,259.92,260.0,259.72,259.72,2295.0
2021-10-12 12:10:00,259.97,260.01,259.68,259.87,6231.0,259.97,260.01,259.68,259.87,6231.0
2021-10-12 12:15:00,259.98,260.11,259.81,259.84,5191.0,259.98,260.11,259.81,259.84,5191.0
2021-10-12 12:20:00,259.82,259.91,259.56,259.56,4467.0,259.82,259.91,259.56,259.56,4467.0
2021-10-12 12:25:00,259.39,259.66,259.29,259.56,2101.0,259.39,259.66,259.29,259.56,2101.0
2021-10-12 12:30:00,259.63,259.82,259.32,259.32,4366.0,259.63,259.82,259.32,259.32,4366.0
2021-10-12 12:35:00,259.47,259.61,259.47,259.55,1425.0,259.47,259.61,259.47,259.55,1425.0
2021-10-12 12:40:00,259.55,259.65,259.36,259.52,3160.0,259.55,259.65,259.36,259.52,3160.0
2021-10-12 12:45:00,259.55,259.8,259.45,259.53,2188.0,259.55,259.8,259.45,259.53,2188.0
2021-10-12 12:50:00,259.52,259.8,259.48,259.53,2951.0,259.52,259.8,259.48,259.53,2951.0
2021-10-12 12:55:00,259.53,259.73,259.45,259.67,4267.0,259.53,259.73,259.45,259.67,4267.0
2021-10-12 13:00:00,259.68,259.75,259.01,259.4,2920.0,259.68,259.75,259.01,259.4,2920.0
2021-10-12 13:05:00,259.4,259.4,259.18,259.22,800.0,259.4,259.4,259.18,259.22,800.0
2021-10-12 13:10:00,259.15,259.43,259.15,259.43,4245.0,259.15,259.43,259.15,259.43,4245.0
2021-10-12 13:15:00,259.59,259.59,259.32,259.36,698.0,259.59,259.59,259.32,259.36,698.0
2021-10-12 13:20:00,259.36,259.36,258.76,258.76,2659.0,259.36,259.36,258.76,258.76,2659.0
2021-10-12 13:25:00,258.85,259.14,258.8,259.01,2775.0,258.85,259.14,258.8,259.01,2775.0
2021-10-12 13:30:00,259.18,259.21,259.09,259.21,1882.0,259.18,259.21,259.09,259.21,1882.0
2021-10-12 13:35:00,259.08,259.15,258.99,259.08,800.0,259.08,259.15,258.99,259.08,800.0
2021-10-12 13:40:00,259.05,259.28,258.96,259.28,1900.0,259.05,259.28,258.96,259.28,1900.0
2021-10-12 13:45:00,259.3,259.36,259.01,259.06,2104.0,259.3,259.36,259.01,259.06,2104.0
2021-10-12 13:50:00,259.14,259.25,258.91,259.04,1102.0,259.14,259.25,258.91,259.04,1102.0
2021-10-12 13:55:00,258.91,259.09,258.64,258.73,2350.0,258.91,259.09,258.64,258.73,2350.0
2021-10-12 14:00:00,258.56,259.09,258.56,259.08,1100.0,258.56,259.09,258.56,259.08,1100.0
2021-10-12 14:05:00,259.1,259.1,258.62,258.62,6810.0,259.1,259.1,258.62,258.62,6810.0
2021-10-12 14:10:00,258.53,259.13,258.51,259.13,2999.0,258.53,259.13,258.51,259.13,2999.0
2021-10-12 14:15:00,259.26,259.79,259.14,259.54,6013.0,259.26,259.79,259.14,259.54,6013.0
2021-10-12 14:20:00,259.57,259.67,259.43,259.43,6650.0,259.57,259.67,259.43,259.43,6650.0
2021-10-12 14:25:00,259.48,259.68,259.45,259.68,6726.0,259.48,259.68,259.45,259.68,6726.0
2021-10-12 14:30:00,259.57,259.65,259.19,259.34,3100.0,259.57,259.65,259.19,259.34,3100.0
2021-10-12 14:35:00,259.32,259.66,259.25,259.45,6670.0,259.32,259.66,259.25,259.45,6670.0
2021-10-12 14:40:00,259.41,259.5,259.27,259.5,4620.0,259.41,259.5,259.27,259.5,4620.0
2021-10-12 14:45:00,259.51,259.51,258.95,259.0,2409.0,259.51,259.51,258.95,259.0,2409.0
2021-10-12 14:50:00,258.91,259.09,258.7,259.09,1710.0,258.91,259.09,258.7,259.09,1710.0
2021-10-12 14:55:00,259.0,259.1,258.51,258.55,3278.0,259.0,259.1,258.51,258.55,3278.0
2021-10-12 15:00:00,258.62,258.73,258.3,258.37,8656.0,258.62,258.73,258.3,258.37,8656.0
2021-10-12 15:05:00,258.43,258.51,257.94,257.94,4153.0,258.43,258.51,257.94,257.94,4153.0
2021-10-12 15:10:00,258.08,258.26,258.06,258.16,2247.0,258.08,258.26,258.06,258.16,2247.0
2021-10-12 15:15:00,258.23,258.23,257.5,257.88,7631.0,258.23,258.23,257.5,257.88,7631.0
2021-10-12 15:20:00,257.8,257.84,257.56,257.67,4934.0,257.8,257.84,257.56,257.67,4934.0
2021-10-12 15:25:00,257.75,257.92,257.54,257.71,6192.0,257.75,257.92,257.54,257.71,6192.0
2021-10-12 15:30:00,257.73,257.75,257.39,257.61,14262.0,257.73,257.75,257.39,257.61,14262.0
2021-10-12 15:35:00,257.66,257.71,256.89,257.04,17072.0,257.66,257.71,256.89,257.04,17072.0
2021-10-12 15:40:00,257.01,257.09,256.7,256.85,16971.0,257.01,257.09,256.7,256.85,16971.0
2021-10-12 15:45:00,256.73,256.86,256.22,256.22,14093.0,256.73,256.86,256.22,256.22,14093.0
2021-10-12 15:50:00,256.31,256.33,255.42,256.13,52908.0,256.31,256.33,255.42,256.13,52908.0
2021-10-12 15:55:00,256.28,257.26,256.21,257.19,97669.0,256.28,257.26,256.21,257.19,97669.0
2021-10-13 09:30:00,262.93,265.93,262.61,265.45,70586.0,262.93,265.93,262.61,265.45,70586.0
2021-10-13 09:35:00,265.44,272.32,265.44,271.8,111800.0,265.44,272.32,265.44,271.8,111800.0
2021-10-13 09:40:00,271.91,273.55,269.81,271.72,164905.0,271.91,273.55,269.81,271.72,164905.0
2021-10-13 09:45:00,271.53,271.53,266.6,266.98,85995.0,271.53,271.53,266.6,266.98,85995.0
2021-10-13 09:50:00,267.41,268.0,266.45,267.78,65359.0,267.41,268.0,266.45,267.78,65359.0
2021-10-13 09:55:00,267.77,268.54,266.85,267.5,61491.0,267.77,268.54,266.85,267.5,61491.0
2021-10-13 10:00:00,267.23,268.5,266.73,268.2,45174.0,267.23,268.5,266.73,268.2,45174.0
2021-10-13 10:05:00,268.22,269.04,267.73,268.27,22897.0,268.22,269.04,267.73,268.27,22897.0
2021-10-13 10:10:00,268.05,268.29,267.41,268.03,15927.0,268.05,268.29,267.41,268.03,15927.0
2021-10-13 10:15:00,267.67,267.74,266.68,267.03,20374.0,267.67,267.74,266.68,267.03,20374.0
2021-10-13 10:20:00,267.24,267.33,266.16,266.25,29298.0,267.24,267.33,266.16,266.25,29298.0
2021-10-13 10:25:00,266.58,266.77,265.65,266.36,60861.0,266.58,266.77,265.65,266.36,60861.0
2021-10-13 10:30:00,266.43,267.17,266.19,266.73,27268.0,266.43,267.17,266.19,266.73,27268.0
2021-10-13 10:35:00,266.8,267.99,266.8,267.16,15002.0,266.8,267.99,266.8,267.16,15002.0
2021-10-13 10:40:00,267.56,267.56,266.6,266.88,36414.0,267.56,267.56,266.6,266.88,36414.0
2021-10-13 10:45:00,266.94,267.04,266.66,266.82,14054.0,266.94,267.04,266.66,266.82,14054.0
2021-10-13 10:50:00,266.94,267.1,266.17,266.17,9906.0,266.94,267.1,266.17,266.17,9906.0
2021-10-13 10:55:00,266.32,266.56,265.79,265.95,7583.0,266.32,266.56,265.79,265.95,7583.0
2021-10-13 11:00:00,266.27,266.8,266.16,266.48,6937.0,266.27,266.8,266.16,266.48,6937.0
2021-10-13 11:05:00,266.38,266.68,265.6,265.74,9100.0,266.38,266.68,265.6,265.74,9100.0
2021-10-13 11:10:00,265.62,265.84,265.3,265.53,6544.0,265.62,265.84,265.3,265.53,6544.0
2021-10-13 11:15:00,265.55,266.25,265.55,266.07,5365.0,265.55,266.25,265.55,266.07,5365.0
2021-10-13 11:20:00,266.07,266.08,265.43,265.73,5500.0,266.07,266.08,265.43,265.73,5500.0
2021-10-13 11:25:00,265.8,265.8,265.47,265.69,4167.0,265.8,265.8,265.47,265.69,4167.0
2021-10-13 11:30:00,265.61,265.61,263.83,264.23,15595.0,265.61,265.61,263.83,264.23,15595.0
2021-10-13 11:35:00,264.14,264.2,263.5,263.82,22915.0,264.14,264.2,263.5,263.82,22915.0
2021-10-13 11:40:00,264.08,264.49,263.98,264.38,7561.0,264.08,264.49,263.98,264.38,7561.0
2021-10-13 11:45:00,264.33,265.58,264.33,265.21,9454.0,264.33,265.58,264.33,265.21,9454.0
2021-10-13 11:50:00,265.28,265.46,264.51,264.59,7302.0,265.28,265.46,264.51,264.59,7302.0
2021-10-13 11:55:00,264.55,264.98,264.51,264.96,2932.0,264.55,264.98,264.51,264.96,2932.0
2021-10-13 12:00:00,264.93,264.93,264.22,264.32,9100.0,264.93,264.93,264.22,264.32,9100.0
2021-10-13 12:05:00,264.5,264.76,264.15,264.28,11147.0,264.5,264.76,264.15,264.28,11147.0
2021-10-13 12:10:00,264.22,264.63,264.21,264.44,2785.0,264.22,264.63,264.21,264.44,2785.0
2021-10-13 12:15:00,264.4,264.59,264.18,264.46,6325.0,264.4,264.59,264.18,264.46,6325.0
2021-10-13 12:20:00,264.49,264.66,264.24,264.66,8394.0,264.49,264.66,264.24,264.66,8394.0
2021-10-13 12:25:00,264.8,264.99,264.71,264.94,4385.0,264.8,264.99,264.71,264.94,4385.0
2021-10-13 12:30:00,264.82,264.82,264.62,264.64,5526.0,264.82,264.82,264.62,264.64,5526.0
2021-10-13 12:35:00,264.68,264.99,264.68,264.84,10544.0,264.68,264.99,264.68,264.84,10544.0
2021-10-13 12:40:00,264.9,264.98,264.67,264.9,9419.0,264.9,264.98,264.67,264.9,9419.0
2021-10-13 12:45:00,264.89,264.89,264.17,264.46,7939.0,264.89,264.89,264.17,264.46,7939.0
2021-10-13 12:50:00,264.53,265.11,264.48,265.0,8738.0,264.53,265.11,264.48,265.0,8738.0
2021-10-13 12:55:00,265.09,265.35,264.87,265.16,9980.0,265.09,265.35,264.87,265.16,9980.0
2021-10-13 13:00:00,265.15,265.46,265.07,265.41,6070.0,265.15,265.46,265.07,265.41,6070.0
2021-10-13 13:05:00,265.4,265.87,265.4,265.8,7100.0,265.4,265.87,265.4,265.8,7100.0
2021-10-13 13:10:00,265.8,266.0,265.71,265.79,5316.0,265.8,266.0,265.71,265.79,5316.0
2021-10-13 13:15:00,265.69,265.76,265.35,265.44,8567.0,265.69,265.76,265.35,265.44,8567.0
2021-10-13 13:20:00,265.4,265.63,265.32,265.5,7150.0,265.4,265.63,265.32,265.5,7150.0
2021-10-13 13:25:00,265.56,265.98,265.28,265.9,23759.0,265.56,265.98,265.28,265.9,23759.0
2021-10-13 13:30:00,265.96,266.33,265.9,265.91,4554.0,265.96,266.33,265.9,265.91,4554.0
2021-10-13 13:35:00,265.85,266.83,265.77,266.49,11881.0,265.85,266.83,265.77,266.49,11881.0
2021-10-13 13:40:00,266.44,266.61,266.35,266.61,7651.0,266.44,266.61,266.35,266.61,7651.0
2021-10-13 13:45:00,266.52,266.52,266.09,266.09,2226.0,266.52,266.52,266.09,266.09,2226.0
2021-10-13 13:50:00,266.11,266.2,265.97,266.06,2400.0,266.11,266.2,265.97,266.06,2400.0
2021-10-13 13:55:00,266.06,266.06,265.46,265.64,14520.0,266.06,266.06,265.46,265.64,14520.0
2021-10-13 14:00:00,265.64,266.38,265.24,265.38,7107.0,265.64,266.38,265.24,265.38,7107.0
2021-10-13 14:05:00,265.41,265.72,264.77,265.57,7257.0,265.41,265.72,264.77,265.57,7257.0
2021-10-13 14:10:00,265.57,265.83,264.95,265.83,5926.0,265.57,265.83,264.95,265.83,5926.0
2021-10-13 14:15:00,265.73,265.73,265.2,265.56,3875.0,265.73,265.73,265.2,265.56,3875.0
2021-10-13 14:20:00,265.68,265.79,265.07,265.1,5274.0,265.68,265.79,265.07,265.1,5274.0
2021-10-13 14:25:00,265.17,265.34,264.97,265.08,3821.0,265.17,265.34,264.97,265.08,3821.0
2021-10-13 14:30:00,264.92,265.24,264.85,265.09,4697.0,264.92,265.24,264.85,265.09,4697.0
2021-10-13 14:35:00,265.19,265.33,264.97,265.23,10640.0,265.19,265.33,264.97,265.23,10640.0
2021-10-13 14:40:00,265.16,265.16,264.86,264.9,3807.0,265.16,265.16,264.86,264.9,3807.0
2021-10-13 14:45:00,264.88,265.13,264.88,265.1,4300.0,264.88,265.13,264.88,265.1,4300.0
2021-10-13 14:50:00,265.07,265.43,265.07,265.15,5342.0,265.07,265.43,265.07,265.15,5342.0
2021-10-13 14:55:00,265.08,265.22,264.97,265.0,14182.0,265.08,265.22,264.97,265.0,14182.0
2021-10-13 15:00:00,265.0,265.06,264.71,264.81,5340.0,265.0,265.06,264.71,264.81,5340.0
2021-10-13 15:05:00,264.79,265.2,264.78,265.09,10316.0,264.79,265.2,264.78,265.09,10316.0
2021-10-13 15:10:00,265.08,265.26,264.86,264.96,12213.0,265.08,265.26,264.86,264.96,12213.0
2021-10-13 15:15:00,264.99,265.2,264.9,264.93,65881.0,264.99,265.2,264.9,264.93,65881.0
2021-10-13 15:20:00,264.98,265.08,264.78,264.86,36378.0,264.98,265.08,264.78,264.86,36378.0
2021-10-13 15:25:00,264.88,264.94,264.59,264.88,14854.0,264.88,264.94,264.59,264.88,14854.0
2021-10-13 15:30:00,265.09,265.68,265.07,265.68,16834.0,265.09,265.68,265.07,265.68,16834.0
2021-10-13 15:35:00,265.68,266.04,265.52,265.95,16938.0,265.68,266.04,265.52,265.95,16938.0
2021-10-13 15:40:00,265.98,266.16,265.73,266.07,16047.0,265.98,266.16,265.73,266.07,16047.0
2021-10-13 15:45:00,266.04,266.71,265.97,266.55,24830.0,266.04,266.71,265.97,266.55,24830.0
2021-10-13 15:50:00,266.52,266.69,266.3,266.36,47391.0,266.52,266.69,266.3,266.36,47391.0
2021-10-13 15:55:00,266.27,266.9,266.23,266.78,117786.0,266.27,266.9,266.23,266.78,117786.0
2021-10-14 09:30:00,269.49,270.97,268.14,269.01,32424.0,269.49,270.97,268.14,269.01,32424.0
2021-10-14 09:35:00,269.42,269.82,268.89,269.19,6516.0,269.42,269.82,268.89,269.19,6516.0
2021-10-14 09:40:00,269.2,270.22,269.2,269.49,5901.0,269.2,270.22,269.2,269.49,5901.0
2021-10-14 09:45:00,269.5,270.57,269.42,270.57,10000.0,269.5,270.57,269.42,270.57,10000.0
2021-10-14 09:50:00,270.66,271.16,270.0,271.09,40884.0,270.66,271.16,270.0,271.09,40884.0
2021-10-14 09:55:00,271.27,271.6,270.61,271.53,18379.0,271.27,271.6,270.61,271.53,18379.0
2021-10-14 10:00:00,271.5,272.99,271.19,272.78,27273.0,271.5,272.99,271.19,272.78,27273.0
2021-10-14 10:05:00,272.57,273.32,272.34,272.71,24044.0,272.57,273.32,272.34,272.71,24044.0
2021-10-14 10:10:00,272.85,273.39,272.84,273.14,21457.0,272.85,273.39,272.84,273.14,21457.0
2021-10-14 10:15:00,273.08,273.15,272.3,272.3,12876.0,273.08,273.15,272.3,272.3,12876.0
2021-10-14 10:20:00,272.31,272.51,271.25,271.75,16712.0,272.31,272.51,271.25,271.75,16712.0
2021-10-14 10:25:00,271.75,272.13,271.22,271.32,20213.0,271.75,272.13,271.22,271.32,20213.0
2021-10-14 10:30:00,271.48,271.48,269.48,269.9,54046.0,271.48,271.48,269.48,269.9,54046.0
2021-10-14 10:35:00,269.79,270.43,269.77,270.43,9485.0,269.79,270.43,269.77,270.43,9485.0
2021-10-14 10:40:00,270.22,270.47,269.66,270.16,6683.0,270.22,270.47,269.66,270.16,6683.0
2021-10-14 10:45:00,270.33,270.78,270.31,270.75,3866.0,270.33,270.78,270.31,270.75,3866.0
2021-10-14 10:50:00,270.69,270.79,270.25,270.66,6916.0,270.69,270.79,270.25,270.66,6916.0
2021-10-14 10:55:00,270.45,270.45,269.34,269.64,4406.0,270.45,270.45,269.34,269.64,4406.0
2021-10-14 11:00:00,269.63,269.65,269.22,269.53,4234.0,269.63,269.65,269.22,269.53,4234.0
2021-10-14 11:05:00,269.56,269.91,269.41,269.74,3658.0,269.56,269.91,269.41,269.74,3658.0
2021-10-14 11:10:00,269.42,269.74,269.42,269.71,5159.0,269.42,269.74,269.42,269.71,5159.0
2021-10-14 11:15:00,269.75,270.31,269.75,270.22,6619.0,269.75,270.31,269.75,270.22,6619.0
2021-10-14 11:20:00,270.32,270.51,270.22,270.37,2859.0,270.32,270.51,270.22,270.37,2859.0
2021-10-14 11:25:00,270.31,270.32,270.01,270.22,3623.0,270.31,270.32,270.01,270.22,3623.0
2021-10-14 11:30:00,270.32,270.32,269.71,269.82,3798.0,270.32,270.32,269.71,269.82,3798.0
2021-10-14 11:35:00,269.85,270.61,269.79,269.92,12390.0,269.85,270.61,269.79,269.92,12390.0
2021-10-14 11:40:00,270.1,270.66,270.09,270.6,3273.0,270.1,270.66,270.09,270.6,3273.0
2021-10-14 11:45:00,270.57,271.16,270.57,271.08,8564.0,270.57,271.16,270.57,271.08,8564.0
2021-10-14 11:50:00,271.02,271.12,270.65,270.79,6754.0,271.02,271.12,270.65,270.79,6754.0
2021-10-14 11:55:00,270.87,271.16,270.85,270.89,6780.0,270.87,271.16,270.85,270.89,6780.0
2021-10-14 12:00:00,270.91,270.98,270.81,270.98,3101.0,270.91,270.98,270.81,270.98,3101.0
2021-10-14 12:05:00,270.99,271.14,270.91,271.1,2833.0,270.99,271.14,270.91,271.1,2833.0
2021-10-14 12:10:00,271.1,271.43,271.09,271.4,2814.0,271.1,271.43,271.09,271.4,2814.0
2021-10-14 12:15:00,271.43,272.02,271.33,271.65,8427.0,271.43,272.02,271.33,271.65,8427.0
2021-10-14 12:20:00,271.77,272.03,271.65,271.95,5035.0,271.77,272.03,271.65,271.95,5035.0
2021-10-14 12:25:00,271.9,271.95,271.54,271.56,3824.0,271.9,271.95,271.54,271.56,3824.0
2021-10-14 12:30:00,271.62,271.74,271.56,271.6,4000.0,271.62,271.74,271.56,271.6,4000.0
2021-10-14 12:35:00,271.63,271.68,271.45,271.6,2884.0,271.63,271.68,271.45,271.6,2884.0
2021-10-14 12:40:00,271.6,271.67,271.45,271.67,3236.0,271.6,271.67,271.45,271.67,3236.0
2021-10-14 12:45:00,271.68,271.74,271.53,271.74,6799.0,271.68,271.74,271.53,271.74,6799.0
2021-10-14 12:50:00,271.74,272.09,271.63,271.86,5765.0,271.74,272.09,271.63,271.86,5765.0
2021-10-14 12:55:00,271.86,271.93,271.65,271.73,4040.0,271.86,271.93,271.65,271.73,4040.0
2021-10-14 13:00:00,271.67,271.68,271.06,271.18,6213.0,271.67,271.68,271.06,271.18,6213.0
2021-10-14 13:05:00,271.11,271.22,271.05,271.17,3314.0,271.11,271.22,271.05,271.17,3314.0
2021-10-14 13:10:00,271.11,271.16,270.94,270.94,3100.0,271.11,271.16,270.94,270.94,3100.0
2021-10-14 13:15:00,270.93,270.93,270.72,270.74,3741.0,270.93,270.93,270.72,270.74,3741.0
2021-10-14 13:20:00,270.79,270.8,270.65,270.73,2200.0,270.79,270.8,270.65,270.73,2200.0
2021-10-14 13:25:00,270.73,270.76,270.56,270.66,6290.0,270.73,270.76,270.56,270.66,6290.0
2021-10-14 13:30:00,270.68,270.85,270.55,270.69,4100.0,270.68,270.85,270.55,270.69,4100.0
2021-10-14 13:35:00,270.68,270.74,270.54,270.63,3000.0,270.68,270.74,270.54,270.63,3000.0
2021-10-14 13:40:00,270.62,270.91,270.61,270.78,2500.0,270.62,270.91,270.61,270.78,2500.0
2021-10-14 13:45:00,270.78,270.86,270.68,270.78,3280.0,270.78,270.86,270.68,270.78,3280.0
2021-10-14 13:50:00,270.81,270.82,270.59,270.74,2636.0,270.81,270.82,270.59,270.74,2636.0
2021-10-14 13:55:00,270.75,270.77,270.72,270.72,1300.0,270.75,270.77,270.72,270.72,1300.0
2021-10-14 14:00:00,270.79,270.79,270.56,270.56,4076.0,270.79,270.79,270.56,270.56,4076.0
2021-10-14 14:05:00,270.67,270.68,270.5,270.58,3704.0,270.67,270.68,270.5,270.58,3704.0
2021-10-14 14:10:00,270.52,271.02,270.52,270.98,4858.0,270.52,271.02,270.52,270.98,4858.0
2021-10-14 14:15:00,270.98,271.04,270.86,270.94,8360.0,270.98,271.04,270.86,270.94,8360.0
2021-10-14 14:20:00,270.96,270.98,270.73,270.79,5234.0,270.96,270.98,270.73,270.79,5234.0
2021-10-14 14:25:00,270.88,271.14,270.79,270.97,4247.0,270.88,271.14,270.79,270.97,4247.0
2021-10-14 14:30:00,270.95,270.97,270.66,270.77,4126.0,270.95,270.97,270.66,270.77,4126.0
2021-10-14 14:35:00,270.77,270.85,270.69,270.74,3457.0,270.77,270.85,270.69,270.74,3457.0
2021-10-14 14:40:00,270.77,270.79,270.58,270.65,2508.0,270.77,270.79,270.58,270.65,2508.0
2021-10-14 14:45:00,270.71,270.81,270.65,270.79,3969.0,270.71,270.81,270.65,270.79,3969.0
2021-10-14 14:50:00,270.79,271.39,270.76,271.36,6800.0,270.79,271.39,270.76,271.36,6800.0
2021-10-14 14:55:00,271.4,271.43,271.11,271.24,5158.0,271.4,271.43,271.11,271.24,5158.0
2021-10-14 15:00:00,271.32,271.32,271.16,271.23,4461.0,271.32,271.32,271.16,271.23,4461.0
2021-10-14 15:05:00,271.2,271.25,271.08,271.12,2825.0,271.2,271.25,271.08,271.12,2825.0
2021-10-14 15:10:00,271.03,271.09,270.8,270.87,5617.0,271.03,271.09,270.8,270.87,5617.0
2021-10-14 15:15:00,270.86,270.97,270.76,270.96,3699.0,270.86,270.97,270.76,270.96,3699.0
2021-10-14 15:20:00,271.02,271.11,270.96,270.99,3980.0,271.02,271.11,270.96,270.99,3980.0
2021-10-14 15:25:00,270.99,271.21,270.98,271.13,6049.0,270.99,271.21,270.98,271.13,6049.0
2021-10-14 15:30:00,271.07,271.41,271.04,271.41,7142.0,271.07,271.41,271.04,271.41,7142.0
2021-10-14 15:35:00,271.44,271.47,271.19,271.3,10501.0,271.44,271.47,271.19,271.3,10501.0
2021-10-14 15:40:00,271.34,271.37,270.95,271.26,14734.0,271.34,271.37,270.95,271.26,14734.0
2021-10-14 15:45:00,271.21,271.47,271.14,271.46,25635.0,271.21,271.47,271.14,271.46,25635.0
2021-10-14 15:50:00,271.5,271.5,271.09,271.3,33498.0,271.5,271.5,271.09,271.3,33498.0
2021-10-14 15:55:00,271.24,271.36,270.97,271.11,64560.0,271.24,271.36,270.97,271.11,64560.0
2021-10-15 09:30:00,270.86,271.5,268.93,269.28,71411.0,270.86,271.5,268.93,269.28,71411.0
2021-10-15 09:35:00,269.09,269.95,268.17,268.64,46406.0,269.09,269.95,268.17,268.64,46406.0
2021-10-15 09:40:00,268.91,269.61,268.15,269.25,25117.0,268.91,269.61,268.15,269.25,25117.0
2021-10-15 09:45:00,269.58,269.85,269.06,269.15,13306.0,269.58,269.85,269.06,269.15,13306.0
2021-10-15 09:50:00,269.14,269.59,268.74,269.55,18356.0,269.14,269.59,268.74,269.55,18356.0
2021-10-15 09:55:00,269.55,269.94,268.88,269.94,13848.0,269.55,269.94,268.88,269.94,13848.0
2021-10-15 10:00:00,269.93,270.0,268.93,269.5,20871.0,269.93,270.0,268.93,269.5,20871.0
2021-10-15 10:05:00,269.39,269.98,269.38,269.85,13754.0,269.39,269.98,269.38,269.85,13754.0
2021-10-15 10:10:00,269.81,269.97,269.41,269.68,11240.0,269.81,269.97,269.41,269.68,11240.0
2021-10-15 10:15:00,269.63,270.25,269.25,270.21,13121.0,269.63,270.25,269.25,270.21,13121.0
2021-10-15 10:20:00,269.97,270.68,269.97,270.68,13185.0,269.97,270.68,269.97,270.68,13185.0
2021-10-15 10:25:00,270.63,270.67,269.96,269.97,8453.0,270.63,270.67,269.96,269.97,8453.0
2021-10-15 10:30:00,269.91,270.12,269.54,269.87,9645.0,269.91,270.12,269.54,269.87,9645.0
2021-10-15 10:35:00,269.75,269.89,269.38,269.77,10217.0,269.75,269.89,269.38,269.77,10217.0
2021-10-15 10:40:00,269.97,269.97,268.95,269.34,19786.0,269.97,269.97,268.95,269.34,19786.0
2021-10-15 10:45:00,269.34,269.85,269.28,269.47,11138.0,269.34,269.85,269.28,269.47,11138.0
2021-10-15 10:50:00,269.45,269.77,269.15,269.23,25082.0,269.45,269.77,269.15,269.23,25082.0
2021-10-15 10:55:00,269.26,269.79,269.11,269.79,8570.0,269.26,269.79,269.11,269.79,8570.0
2021-10-15 11:00:00,269.84,270.42,269.84,270.37,10651.0,269.84,270.42,269.84,270.37,10651.0
2021-10-15 11:05:00,270.4,270.75,270.26,270.63,13678.0,270.4,270.75,270.26,270.63,13678.0
2021-10-15 11:10:00,270.63,271.23,270.31,271.2,12788.0,270.63,271.23,270.31,271.2,12788.0
2021-10-15 11:15:00,271.21,271.21,270.54,270.6,13134.0,271.21,271.21,270.54,270.6,13134.0
2021-10-15 11:20:00,270.59,270.91,270.43,270.91,8582.0,270.59,270.91,270.43,270.91,8582.0
2021-10-15 11:25:00,270.9,271.05,270.31,270.7,9797.0,270.9,271.05,270.31,270.7,9797.0
2021-10-15 11:30:00,270.58,270.72,270.44,270.69,7453.0,270.58,270.72,270.44,270.69,7453.0
2021-10-15 11:35:00,270.68,270.69,269.87,269.88,10439.0,270.68,270.69,269.87,269.88,10439.0
2021-10-15 11:40:00,269.86,270.13,269.65,269.98,9009.0,269.86,270.13,269.65,269.98,9009.0
2021-10-15 11:45:00,269.93,270.05,269.64,269.74,4021.0,269.93,270.05,269.64,269.74,4021.0
2021-10-15 11:50:00,269.71,269.86,269.5,269.56,7366.0,269.71,269.86,269.5,269.56,7366.0
2021-10-15 11:55:00,269.63,269.76,269.27,269.38,7118.0,269.63,269.76,269.27,269.38,7118.0
2021-10-15 12:00:00,269.42,269.96,269.42,269.96,4573.0,269.42,269.96,269.42,269.96,4573.0
2021-10-15 12:05:00,269.95,270.1,269.84,270.0,7925.0,269.95,270.1,269.84,270.0,7925.0
2021-10-15 12:10:00,270.0,270.32,269.93,270.26,5492.0,270.0,270.32,269.93,270.26,5492.0
2021-10-15 12:15:00,270.25,270.33,270.16,270.32,5241.0,270.25,270.33,270.16,270.32,5241.0
2021-10-15 12:20:00,270.26,270.35,270.12,270.19,5484.0,270.26,270.35,270.12,270.19,5484.0
2021-10-15 12:25:00,270.19,270.4,270.04,270.36,7019.0,270.19,270.4,270.04,270.36,7019.0
2021-10-15 12:30:00,270.33,270.44,270.2,270.26,7800.0,270.33,270.44,270.2,270.26,7800.0
2021-10-15 12:35:00,270.2,270.64,270.1,270.56,7966.0,270.2,270.64,270.1,270.56,7966.0
2021-10-15 12:40:00,270.6,270.64,270.33,270.47,6587.0,270.6,270.64,270.33,270.47,6587.0
2021-10-15 12:45:00,270.41,270.71,270.35,270.52,10524.0,270.41,270.71,270.35,270.52,10524.0
2021-10-15 12:50:00,270.56,270.89,270.56,270.61,10550.0,270.56,270.89,270.56,270.61,10550.0
2021-10-15 12:55:00,270.6,270.99,270.52,270.99,6698.0,270.6,270.99,270.52,270.99,6698.0
2021-10-15 13:00:00,270.93,270.96,270.54,270.58,6484.0,270.93,270.96,270.54,270.58,6484.0
2021-10-15 13:05:00,270.58,270.79,270.51,270.72,9171.0,270.58,270.79,270.51,270.72,9171.0
2021-10-15 13:10:00,270.6,270.7,270.47,270.55,5463.0,270.6,270.7,270.47,270.55,5463.0
2021-10-15 13:15:00,270.5,270.86,270.37,270.86,9175.0,270.5,270.86,270.37,270.86,9175.0
2021-10-15 13:20:00,270.82,270.87,270.69,270.73,4509.0,270.82,270.87,270.69,270.73,4509.0
2021-10-15 13:25:00,270.72,270.76,270.59,270.59,8118.0,270.72,270.76,270.59,270.59,8118.0
2021-10-15 13:30:00,270.7,271.05,270.59,271.05,7993.0,270.7,271.05,270.59,271.05,7993.0
2021-10-15 13:35:00,271.09,271.09,270.91,271.04,4356.0,271.09,271.09,270.91,271.04,4356.0
2021-10-15 13:40:00,271.05,271.5,271.04,271.36,8710.0,271.05,271.5,271.04,271.36,8710.0
2021-10-15 13:45:00,271.34,271.41,271.18,271.28,3067.0,271.34,271.41,271.18,271.28,3067.0
2021-10-15 13:50:00,271.21,271.36,271.01,271.09,7712.0,271.21,271.36,271.01,271.09,7712.0
2021-10-15 13:55:00,271.0,271.11,270.9,271.04,8779.0,271.0,271.11,270.9,271.04,8779.0
2021-10-15 14:00:00,271.01,271.04,270.9,270.95,4780.0,271.01,271.04,270.9,270.95,4780.0
2021-10-15 14:05:00,270.95,271.19,270.71,271.19,9568.0,270.95,271.19,270.71,271.19,9568.0
2021-10-15 14:10:00,271.17,271.21,270.95,270.95,5490.0,271.17,271.21,270.95,270.95,5490.0
2021-10-15 14:15:00,271.01,271.11,270.92,270.96,7040.0,271.01,271.11,270.92,270.96,7040.0
2021-10-15 14:20:00,270.99,271.07,270.82,270.82,10793.0,270.99,271.07,270.82,270.82,10793.0
2021-10-15 14:25:00,270.82,271.34,270.82,271.27,9230.0,270.82,271.34,270.82,271.27,9230.0
2021-10-15 14:30:00,271.37,271.81,271.33,271.7,5197.0,271.37,271.81,271.33,271.7,5197.0
2021-10-15 14:35:00,271.71,271.92,271.68,271.9,2800.0,271.71,271.92,271.68,271.9,2800.0
2021-10-15 14:40:00,271.84,271.99,271.78,271.93,1700.0,271.84,271.99,271.78,271.93,1700.0
2021-10-15 14:45:00,271.89,271.96,271.82,271.95,4056.0,271.89,271.96,271.82,271.95,4056.0
2021-10-15 14:50:00,271.86,272.04,271.81,272.04,4410.0,271.86,272.04,271.81,272.04,4410.0
2021-10-15 14:55:00,272.06,272.09,271.93,271.93,3418.0,272.06,272.09,271.93,271.93,3418.0
2021-10-15 15:00:00,271.91,272.08,271.82,271.87,4625.0,271.91,272.08,271.82,271.87,4625.0
2021-10-15 15:05:00,271.94,272.14,271.81,271.91,6742.0,271.94,272.14,271.81,271.91,6742.0
2021-10-15 15:10:00,271.9,272.03,271.79,271.93,3473.0,271.9,272.03,271.79,271.93,3473.0
2021-10-15 15:15:00,271.87,272.35,271.87,272.07,6125.0,271.87,272.35,271.87,272.07,6125.0
2021-10-15 15:20:00,272.09,272.26,272.05,272.09,3271.0,272.09,272.26,272.05,272.09,3271.0
2021-10-15 15:25:00,272.1,272.14,272.03,272.09,4506.0,272.1,272.14,272.03,272.09,4506.0
2021-10-15 15:30:00,272.08,272.08,271.87,271.89,8860.0,272.08,272.08,271.87,271.89,8860.0
2021-10-15 15:35:00,271.88,271.97,271.83,271.92,12818.0,271.88,271.97,271.83,271.92,12818.0
2021-10-15 15:40:00,271.93,272.12,271.89,272.05,16091.0,271.93,272.12,271.89,272.05,16091.0
2021-10-15 15:45:00,272.06,272.1,271.43,271.43,14621.0,272.06,272.1,271.43,271.43,14621.0
2021-10-15 15:50:00,271.48,271.62,271.22,271.25,36126.0,271.48,271.62,271.22,271.25,36126.0
2021-10-15 15:55:00,271.18,271.26,270.99,270.99,66236.0,271.18,271.26,270.99,270.99,66236.0
2021-10-18 09:30:00,267.96,269.14,267.0,268.38,47475.0,267.96,269.14,267.0,268.38,47475.0
2021-10-18 09:35:00,268.97,270.0,268.58,269.69,3627.0,268.97,270.0,268.58,269.69,3627.0
2021-10-18 09:40:00,270.0,271.68,269.76,270.35,21879.0,270.0,271.68,269.76,270.35,21879.0
2021-10-18 09:45:00,269.9,271.05,269.73,270.57,13561.0,269.9,271.05,269.73,270.57,13561.0
2021-10-18 09:50:00,270.94,270.97,269.95,270.21,13963.0,270.94,270.97,269.95,270.21,13963.0
2021-10-18 09:55:00,269.87,270.41,269.63,270.04,6031.0,269.87,270.41,269.63,270.04,6031.0
2021-10-18 10:00:00,270.17,270.17,269.64,270.15,8001.0,270.17,270.17,269.64,270.15,8001.0
2021-10-18 10:05:00,270.31,270.81,270.23,270.49,13899.0,270.31,270.81,270.23,270.49,13899.0
2021-10-18 10:10:00,270.54,270.79,270.2,270.55,13228.0,270.54,270.79,270.2,270.55,13228.0
2021-10-18 10:15:00,270.5,270.61,270.11,270.2,12089.0,270.5,270.61,270.11,270.2,12089.0
2021-10-18 10:20:00,270.15,270.28,269.93,270.06,1789.0,270.15,270.28,269.93,270.06,1789.0
2021-10-18 10:25:00,270.46,270.9,270.17,270.3,22094.0,270.46,270.9,270.17,270.3,22094.0
2021-10-18 10:30:00,270.25,270.52,269.3,269.3,3622.0,270.25,270.52,269.3,269.3,3622.0
2021-10-18 10:35:00,269.12,269.22,268.69,268.82,6732.0,269.12,269.22,268.69,268.82,6732.0
2021-10-18 10:40:00,268.71,269.5,268.71,269.17,2602.0,268.71,269.5,268.71,269.17,2602.0
2021-10-18 10:45:00,269.3,269.77,269.14,269.77,2574.0,269.3,269.77,269.14,269.77,2574.0
2021-10-18 10:50:00,269.6,269.91,269.54,269.81,5030.0,269.6,269.91,269.54,269.81,5030.0
2021-10-18 10:55:00,269.79,270.0,269.59,269.82,3406.0,269.79,270.0,269.59,269.82,3406.0
2021-10-18 11:00:00,269.78,269.94,269.69,269.83,2593.0,269.78,269.94,269.69,269.83,2593.0
2021-10-18 11:05:00,269.71,270.0,269.71,269.79,5497.0,269.71,270.0,269.71,269.79,5497.0
2021-10-18 11:10:00,269.82,269.9,269.38,269.38,5238.0,269.82,269.9,269.38,269.38,5238.0
2021-10-18 11:15:00,269.41,269.46,269.07,269.45,9221.0,269.41,269.46,269.07,269.45,9221.0
2021-10-18 11:20:00,269.37,269.42,269.3,269.36,999.0,269.37,269.42,269.3,269.36,999.0
2021-10-18 11:25:00,269.47,269.58,269.29,269.42,2689.0,269.47,269.58,269.29,269.42,2689.0
2021-10-18 11:30:00,269.5,269.93,269.49,269.93,4580.0,269.5,269.93,269.49,269.93,4580.0
2021-10-18 11:35:00,269.95,270.27,269.95,270.05,2565.0,269.95,270.27,269.95,270.05,2565.0
2021-10-18 11:40:00,269.96,270.21,269.91,270.09,1679.0,269.96,270.21,269.91,270.09,1679.0
2021-10-18 11:45:00,270.4,270.75,270.4,270.75,4085.0,270.4,270.75,270.4,270.75,4085.0
2021-10-18 11:50:00,270.62,270.62,270.39,270.49,1800.0,270.62,270.62,270.39,270.49,1800.0
2021-10-18 11:55:00,270.6,270.68,270.41,270.48,4000.0,270.6,270.68,270.41,270.48,4000.0
2021-10-18 12:00:00,270.48,270.72,270.09,270.68,5862.0,270.48,270.72,270.09,270.68,5862.0
2021-10-18 12:05:00,270.69,271.05,270.51,270.89,3754.0,270.69,271.05,270.51,270.89,3754.0
2021-10-18 12:10:00,270.97,271.02,270.86,271.02,2466.0,270.97,271.02,270.86,271.02,2466.0
2021-10-18 12:15:00,270.91,270.95,270.79,270.95,900.0,270.91,270.95,270.79,270.95,900.0
2021-10-18 12:20:00,270.88,270.95,270.79,270.79,1000.0,270.88,270.95,270.79,270.79,1000.0
2021-10-18 12:25:00,270.72,270.82,270.67,270.82,1716.0,270.72,270.82,270.67,270.82,1716.0
2021-10-18 12:30:00,270.89,270.97,270.83,270.97,400.0,270.89,270.97,270.83,270.97,400.0
2021-10-18 12:35:00,270.93,271.07,270.93,271.07,1600.0,270.93,271.07,270.93,271.07,1600.0
2021-10-18 12:40:00,271.11,271.14,270.9,270.96,1800.0,271.11,271.14,270.9,270.96,1800.0
2021-10-18 12:45:00,270.97,271.05,270.78,270.86,3036.0,270.97,271.05,270.78,270.86,3036.0
2021-10-18 12:50:00,270.85,270.99,270.84,270.9,1500.0,270.85,270.99,270.84,270.9,1500.0
2021-10-18 12:55:00,270.92,271.11,270.86,271.07,1508.0,270.92,271.11,270.86,271.07,1508.0
2021-10-18 13:00:00,271.07,271.41,271.07,271.41,1390.0,271.07,271.41,271.07,271.41,1390.0
2021-10-18 13:05:00,271.26,271.34,271.05,271.14,1950.0,271.26,271.34,271.05,271.14,1950.0
2021-10-18 13:10:00,271.21,271.29,271.08,271.13,3053.0,271.21,271.29,271.08,271.13,3053.0
2021-10-18 13:15:00,271.15,271.24,271.12,271.19,17660.0,271.15,271.24,271.12,271.19,17660.0
2021-10-18 13:20:00,271.06,271.21,270.96,271.21,2500.0,271.06,271.21,270.96,271.21,2500.0
2021-10-18 13:25:00,271.15,271.15,270.96,271.04,2300.0,271.15,271.15,270.96,271.04,2300.0
2021-10-18 13:30:00,271.06,271.29,270.99,271.29,2400.0,271.06,271.29,270.99,271.29,2400.0
2021-10-18 13:35:00,271.35,271.58,271.22,271.58,3759.0,271.35,271.58,271.22,271.58,3759.0
2021-10-18 13:40:00,271.59,271.64,271.37,271.55,2909.0,271.59,271.64,271.37,271.55,2909.0
2021-10-18 13:45:00,271.53,271.8,271.48,271.8,1806.0,271.53,271.8,271.48,271.8,1806.0
2021-10-18 13:50:00,271.69,271.93,271.68,271.93,6472.0,271.69,271.93,271.68,271.93,6472.0
2021-10-18 13:55:00,271.87,271.9,271.82,271.85,1357.0,271.87,271.9,271.82,271.85,1357.0
2021-10-18 14:00:00,271.84,272.14,271.82,272.12,6245.0,271.84,272.14,271.82,272.12,6245.0
2021-10-18 14:05:00,272.11,272.18,272.02,272.07,2938.0,272.11,272.18,272.02,272.07,2938.0
2021-10-18 14:10:00,271.98,272.18,271.98,272.16,1170.0,271.98,272.18,271.98,272.16,1170.0
2021-10-18 14:15:00,272.11,272.19,272.04,272.12,1500.0,272.11,272.19,272.04,272.12,1500.0
2021-10-18 14:20:00,272.07,272.16,272.06,272.15,2004.0,272.07,272.16,272.06,272.15,2004.0
2021-10-18 14:25:00,272.12,272.21,272.08,272.18,3100.0,272.12,272.21,272.08,272.18,3100.0
2021-10-18 14:30:00,272.13,272.35,272.12,272.16,4224.0,272.13,272.35,272.12,272.16,4224.0
2021-10-18 14:35:00,272.13,272.6,272.12,272.6,5315.0,272.13,272.6,272.12,272.6,5315.0
2021-10-18 14:40:00,272.53,272.73,272.26,272.26,8166.0,272.53,272.73,272.26,272.26,8166.0
2021-10-18 14:45:00,272.31,272.32,272.2,272.28,2600.0,272.31,272.32,272.2,272.28,2600.0
2021-10-18 14:50:00,272.3,272.62,272.3,272.62,941.0,272.3,272.62,272.3,272.62,941.0
2021-10-18 14:55:00,272.57,272.58,272.34,272.37,3429.0,272.57,272.58,272.34,272.37,3429.0
2021-10-18 15:00:00,272.41,272.58,272.37,272.58,2900.0,272.41,272.58,272.37,272.58,2900.0
2021-10-18 15:05:00,272.62,272.73,272.51,272.7,6414.0,272.62,272.73,272.51,272.7,6414.0
2021-10-18 15:10:00,272.69,272.94,272.69,272.84,5029.0,272.69,272.94,272.69,272.84,5029.0
2021-10-18 15:15:00,272.79,273.04,272.79,273.03,3203.0,272.79,273.04,272.79,273.03,3203.0
2021-10-18 15:20:00,272.92,272.97,272.73,272.75,4434.0,272.92,272.97,272.73,272.75,4434.0
2021-10-18 15:25:00,272.78,272.79,272.67,272.73,3667.0,272.78,272.79,272.67,272.73,3667.0
2021-10-18 15:30:00,272.74,272.88,272.5,272.5,8945.0,272.74,272.88,272.5,272.5,8945.0
2021-10-18 15:35:00,272.53,272.68,272.33,272.55,6854.0,272.53,272.68,272.33,272.55,6854.0
2021-10-18 15:40:00,272.61,272.65,272.52,272.6,3700.0,272.61,272.65,272.52,272.6,3700.0
2021-10-18 15:45:00,272.63,272.87,272.49,272.55,10033.0,272.63,272.87,272.49,272.55,10033.0
2021-10-18 15:50:00,272.58,272.91,272.58,272.87,18235.0,272.58,272.91,272.58,272.87,18235.0
2021-10-18 15:55:00,272.87,272.87,272.57,272.67,38352.0,272.87,272.87,272.57,272.67,38352.0
2021-10-19 09:30:00,273.41,274.39,272.59,273.16,33528.0,273.41,274.39,272.59,273.16,33528.0
2021-10-19 09:35:00,273.2,275.85,273.19,275.74,25229.0,273.2,275.85,273.19,275.74,25229.0
2021-10-19 09:40:00,275.63,276.35,274.75,274.79,20457.0,275.63,276.35,274.75,274.79,20457.0
2021-10-19 09:45:00,274.88,276.49,274.87,276.13,18040.0,274.88,276.49,274.87,276.13,18040.0
2021-10-19 09:50:00,276.4,276.49,275.69,275.86,8904.0,276.4,276.49,275.69,275.86,8904.0
2021-10-19 09:55:00,275.8,275.87,274.82,275.51,5404.0,275.8,275.87,274.82,275.51,5404.0
2021-10-19 10:00:00,275.38,275.62,274.77,275.5,10706.0,275.38,275.62,274.77,275.5,10706.0
2021-10-19 10:05:00,275.69,276.11,275.25,275.57,5520.0,275.69,276.11,275.25,275.57,5520.0
2021-10-19 10:10:00,275.81,276.32,275.47,275.94,4814.0,275.81,276.32,275.47,275.94,4814.0
2021-10-19 10:15:00,276.09,276.17,275.62,276.1,6670.0,276.09,276.17,275.62,276.1,6670.0
2021-10-19 10:20:00,276.1,276.19,275.66,276.19,9012.0,276.1,276.19,275.66,276.19,9012.0
2021-10-19 10:25:00,276.2,276.38,275.83,276.19,7050.0,276.2,276.38,275.83,276.19,7050.0
2021-10-19 10:30:00,276.21,276.23,275.76,275.76,2400.0,276.21,276.23,275.76,275.76,2400.0
2021-10-19 10:35:00,275.87,275.87,275.4,275.4,11128.0,275.87,275.87,275.4,275.4,11128.0
2021-10-19 10:40:00,275.53,275.53,275.21,275.28,2670.0,275.53,275.53,275.21,275.28,2670.0
2021-10-19 10:45:00,275.31,276.0,275.31,275.72,6529.0,275.31,276.0,275.31,275.72,6529.0
2021-10-19 10:50:00,275.8,276.17,275.8,276.06,6710.0,275.8,276.17,275.8,276.06,6710.0
2021-10-19 10:55:00,276.15,276.69,276.15,276.4,5840.0,276.15,276.69,276.15,276.4,5840.0
2021-10-19 11:00:00,276.5,276.55,276.25,276.45,17351.0,276.5,276.55,276.25,276.45,17351.0
2021-10-19 11:05:00,276.46,276.46,276.22,276.37,3000.0,276.46,276.46,276.22,276.37,3000.0
2021-10-19 11:10:00,276.31,276.33,276.08,276.21,4945.0,276.31,276.33,276.08,276.21,4945.0
2021-10-19 11:15:00,276.16,276.23,275.69,275.74,3577.0,276.16,276.23,275.69,275.74,3577.0
2021-10-19 11:20:00,275.93,276.08,275.74,276.08,3972.0,275.93,276.08,275.74,276.08,3972.0
2021-10-19 11:25:00,276.15,276.51,276.14,276.51,1804.0,276.15,276.51,276.14,276.51,1804.0
2021-10-19 11:30:00,276.61,276.66,276.46,276.46,3900.0,276.61,276.66,276.46,276.46,3900.0
2021-10-19 11:35:00,276.47,276.75,276.42,276.66,74980.0,276.47,276.75,276.42,276.66,74980.0
2021-10-19 11:40:00,276.59,276.8,276.53,276.75,2982.0,276.59,276.8,276.53,276.75,2982.0
2021-10-19 11:45:00,276.75,277.17,276.71,277.06,5402.0,276.75,277.17,276.71,277.06,5402.0
2021-10-19 11:50:00,277.12,277.17,276.86,276.95,3807.0,277.12,277.17,276.86,276.95,3807.0
2021-10-19 11:55:00,276.87,277.04,276.8,277.04,5579.0,276.87,277.04,276.8,277.04,5579.0
2021-10-19 12:00:00,276.94,276.95,276.6,276.69,1935.0,276.94,276.95,276.6,276.69,1935.0
2021-10-19 12:05:00,276.69,276.69,275.91,275.99,5836.0,276.69,276.69,275.91,275.99,5836.0
2021-10-19 12:10:00,275.92,276.38,275.86,276.29,4550.0,275.92,276.38,275.86,276.29,4550.0
2021-10-19 12:15:00,276.35,276.49,276.21,276.49,2104.0,276.35,276.49,276.21,276.49,2104.0
2021-10-19 12:20:00,276.37,276.43,276.31,276.35,800.0,276.37,276.43,276.31,276.35,800.0
2021-10-19 12:25:00,276.43,276.43,276.24,276.3,1250.0,276.43,276.43,276.24,276.3,1250.0
2021-10-19 12:30:00,276.31,276.39,276.26,276.26,600.0,276.31,276.39,276.26,276.26,600.0
2021-10-19 12:35:00,276.2,276.23,275.95,275.95,1332.0,276.2,276.23,275.95,275.95,1332.0
2021-10-19 12:40:00,276.1,276.17,275.92,275.97,1248.0,276.1,276.17,275.92,275.97,1248.0
2021-10-19 12:45:00,276.05,276.05,275.94,275.94,400.0,276.05,276.05,275.94,275.94,400.0
2021-10-19 12:50:00,276.18,276.18,275.92,276.01,2161.0,276.18,276.18,275.92,276.01,2161.0
2021-10-19 12:55:00,275.99,276.2,275.99,276.2,1170.0,275.99,276.2,275.99,276.2,1170.0
2021-10-19 13:00:00,276.19,276.72,276.17,276.72,4126.0,276.19,276.72,276.17,276.72,4126.0
2021-10-19 13:05:00,276.78,277.18,276.73,277.05,6337.0,276.78,277.18,276.73,277.05,6337.0
2021-10-19 13:10:00,277.04,277.05,276.81,277.05,3607.0,277.04,277.05,276.81,277.05,3607.0
2021-10-19 13:15:00,276.96,277.14,276.92,277.11,4818.0,276.96,277.14,276.92,277.11,4818.0
2021-10-19 13:20:00,277.11,277.4,277.11,277.4,2442.0,277.11,277.4,277.11,277.4,2442.0
2021-10-19 13:25:00,277.34,277.35,277.17,277.19,6777.0,277.34,277.35,277.17,277.19,6777.0
2021-10-19 13:30:00,277.32,277.56,277.32,277.47,4477.0,277.32,277.56,277.32,277.47,4477.0
2021-10-19 13:35:00,277.48,277.48,277.29,277.37,4976.0,277.48,277.48,277.29,277.37,4976.0
2021-10-19 13:40:00,277.38,277.38,276.73,276.9,10045.0,277.38,277.38,276.73,276.9,10045.0
2021-10-19 13:45:00,276.87,276.87,276.75,276.82,2960.0,276.87,276.87,276.75,276.82,2960.0
2021-10-19 13:50:00,276.85,276.96,276.8,276.84,2560.0,276.85,276.96,276.8,276.84,2560.0
2021-10-19 13:55:00,276.94,277.16,276.85,277.16,5122.0,276.94,277.16,276.85,277.16,5122.0
2021-10-19 14:00:00,277.17,277.17,277.08,277.1,1225.0,277.17,277.17,277.08,277.1,1225.0
2021-10-19 14:05:00,277.12,277.12,276.87,277.06,8235.0,277.12,277.12,276.87,277.06,8235.0
2021-10-19 14:10:00,277.11,277.13,276.93,277.07,4500.0,277.11,277.13,276.93,277.07,4500.0
2021-10-19 14:15:00,277.09,277.33,277.03,277.33,4360.0,277.09,277.33,277.03,277.33,4360.0
2021-10-19 14:20:00,277.4,277.56,277.32,277.48,5536.0,277.4,277.56,277.32,277.48,5536.0
2021-10-19 14:25:00,277.45,277.45,277.25,277.28,5159.0,277.45,277.45,277.25,277.28,5159.0
2021-10-19 14:30:00,277.33,277.35,276.87,276.97,6151.0,277.33,277.35,276.87,276.97,6151.0
2021-10-19 14:35:00,276.99,277.09,276.95,277.01,5643.0,276.99,277.09,276.95,277.01,5643.0
2021-10-19 14:40:00,277.02,277.1,276.94,277.03,6501.0,277.02,277.1,276.94,277.03,6501.0
2021-10-19 14:45:00,277.07,277.12,276.91,276.96,9118.0,277.07,277.12,276.91,276.96,9118.0
2021-10-19 14:50:00,277.01,277.01,276.8,276.81,8899.0,277.01,277.01,276.8,276.81,8899.0
2021-10-19 14:55:00,276.81,276.81,276.51,276.62,7285.0,276.81,276.81,276.51,276.62,7285.0
2021-10-19 15:00:00,276.64,276.98,276.64,276.98,2700.0,276.64,276.98,276.64,276.98,2700.0
2021-10-19 15:05:00,277.06,277.28,277.04,277.21,3290.0,277.06,277.28,277.04,277.21,3290.0
2021-10-19 15:10:00,277.28,277.66,277.27,277.62,4899.0,277.28,277.66,277.27,277.62,4899.0
2021-10-19 15:15:00,277.63,277.78,277.52,277.67,7405.0,277.63,277.78,277.52,277.67,7405.0
2021-10-19 15:20:00,277.71,277.83,277.66,277.75,5544.0,277.71,277.83,277.66,277.75,5544.0
2021-10-19 15:25:00,277.78,277.91,277.75,277.84,14126.0,277.78,277.91,277.75,277.84,14126.0
2021-10-19 15:30:00,277.84,277.98,277.76,277.86,30740.0,277.84,277.98,277.76,277.86,30740.0
2021-10-19 15:35:00,277.86,278.11,277.8,277.95,24543.0,277.86,278.11,277.8,277.95,24543.0
2021-10-19 15:40:00,277.89,278.47,277.89,278.33,41461.0,277.89,278.47,277.89,278.33,41461.0
2021-10-19 15:45:00,278.42,278.44,278.14,278.25,16982.0,278.42,278.44,278.14,278.25,16982.0
2021-10-19 15:50:00,278.28,278.29,277.46,277.49,47232.0,278.28,278.29,277.46,277.49,47232.0
2021-10-19 15:55:00,277.54,277.54,277.07,277.27,61608.0,277.54,277.54,277.07,277.27,61608.0
2021-10-20 09:30:00,277.5,279.68,277.5,279.42,19110.0,277.5,279.68,277.5,279.42,19110.0
2021-10-20 09:35:00,279.43,279.69,278.37,278.74,7342.0,279.43,279.69,278.37,278.74,7342.0
2021-10-20 09:40:00,278.98,278.98,277.57,277.59,7744.0,278.98,278.98,277.57,277.59,7744.0
2021-10-20 09:45:00,277.54,277.94,277.11,277.72,5743.0,277.54,277.94,277.11,277.72,5743.0
2021-10-20 09:50:00,277.56,277.88,276.14,276.27,4768.0,277.56,277.88,276.14,276.27,4768.0
2021-10-20 09:55:00,276.41,276.81,276.39,276.54,1796.0,276.41,276.81,276.39,276.54,1796.0
2021-10-20 10:00:00,276.38,276.4,274.69,274.92,16202.0,276.38,276.4,274.69,274.92,16202.0
2021-10-20 10:05:00,274.78,275.52,274.54,275.51,4891.0,274.78,275.52,274.54,275.51,4891.0
2021-10-20 10:10:00,275.4,276.15,275.2,276.15,2910.0,275.4,276.15,275.2,276.15,2910.0
2021-10-20 10:15:00,275.94,276.79,275.94,276.79,5291.0,275.94,276.79,275.94,276.79,5291.0
2021-10-20 10:20:00,276.82,277.74,276.76,277.56,9924.0,276.82,277.74,276.76,277.56,9924.0
2021-10-20 10:25:00,277.57,277.86,277.07,277.35,8175.0,277.57,277.86,277.07,277.35,8175.0
2021-10-20 10:30:00,277.22,277.23,276.93,277.2,2600.0,277.22,277.23,276.93,277.2,2600.0
2021-10-20 10:35:00,276.94,277.1,276.5,276.52,2860.0,276.94,277.1,276.5,276.52,2860.0
2021-10-20 10:40:00,276.4,276.98,276.4,276.7,5248.0,276.4,276.98,276.4,276.7,5248.0
2021-10-20 10:45:00,276.84,276.96,276.06,276.4,2470.0,276.84,276.96,276.06,276.4,2470.0
2021-10-20 10:50:00,276.52,276.53,275.9,275.9,2026.0,276.52,276.53,275.9,275.9,2026.0
2021-10-20 10:55:00,275.94,276.45,275.88,276.4,5900.0,275.94,276.45,275.88,276.4,5900.0
2021-10-20 11:00:00,276.37,276.47,275.44,275.62,5188.0,276.37,276.47,275.44,275.62,5188.0
2021-10-20 11:05:00,275.47,276.05,275.46,276.01,2268.0,275.47,276.05,275.46,276.01,2268.0
2021-10-20 11:10:00,276.12,276.24,275.49,275.55,6180.0,276.12,276.24,275.49,275.55,6180.0
2021-10-20 11:15:00,275.68,276.3,275.67,276.3,2480.0,275.68,276.3,275.67,276.3,2480.0
2021-10-20 11:20:00,276.12,276.32,275.97,276.31,2280.0,276.12,276.32,275.97,276.31,2280.0
2021-10-20 11:25:00,276.44,276.44,276.11,276.13,3506.0,276.44,276.44,276.11,276.13,3506.0
2021-10-20 11:30:00,276.46,276.55,275.94,276.1,3688.0,276.46,276.55,275.94,276.1,3688.0
2021-10-20 11:35:00,276.18,276.36,276.02,276.35,3684.0,276.18,276.36,276.02,276.35,3684.0
2021-10-20 11:40:00,276.23,276.67,276.2,276.47,3173.0,276.23,276.67,276.2,276.47,3173.0
2021-10-20 11:45:00,276.55,276.93,276.5,276.89,3259.0,276.55,276.93,276.5,276.89,3259.0
2021-10-20 11:50:00,276.89,277.46,276.89,277.17,6396.0,276.89,277.46,276.89,277.17,6396.0
2021-10-20 11:55:00,277.17,277.5,276.97,277.16,4691.0,277.17,277.5,276.97,277.16,4691.0
2021-10-20 12:00:00,277.19,277.2,277.02,277.08,2181.0,277.19,277.2,277.02,277.08,2181.0
2021-10-20 12:05:00,277.06,277.14,276.96,277.08,2140.0,277.06,277.14,276.96,277.08,2140.0
2021-10-20 12:10:00,277.07,277.13,276.83,276.96,16055.0,277.07,277.13,276.83,276.96,16055.0
2021-10-20 12:15:00,276.9,277.01,276.82,277.0,2180.0,276.9,277.01,276.82,277.0,2180.0
2021-10-20 12:20:00,276.86,277.07,276.83,276.88,1795.0,276.86,277.07,276.83,276.88,1795.0
2021-10-20 12:25:00,276.89,276.97,276.8,276.8,1000.0,276.89,276.97,276.8,276.8,1000.0
2021-10-20 12:30:00,276.87,277.32,276.73,277.32,10560.0,276.87,277.32,276.73,277.32,10560.0
2021-10-20 12:35:00,277.4,277.55,277.34,277.35,2700.0,277.4,277.55,277.34,277.35,2700.0
2021-10-20 12:40:00,277.32,277.32,276.9,277.15,15319.0,277.32,277.32,276.9,277.15,15319.0
2021-10-20 12:45:00,277.0,277.27,277.0,277.26,1840.0,277.0,277.27,277.0,277.26,1840.0
2021-10-20 12:50:00,277.33,277.53,277.3,277.49,3386.0,277.33,277.53,277.3,277.49,3386.0
2021-10-20 12:55:00,277.38,277.55,277.37,277.5,16846.0,277.38,277.55,277.37,277.5,16846.0
2021-10-20 13:00:00,277.49,277.62,277.24,277.55,1886.0,277.49,277.62,277.24,277.55,1886.0
2021-10-20 13:05:00,277.36,277.4,277.02,277.03,1700.0,277.36,277.4,277.02,277.03,1700.0
2021-10-20 13:10:00,277.0,277.08,276.73,276.73,2060.0,277.0,277.08,276.73,276.73,2060.0
2021-10-20 13:15:00,276.73,276.73,276.14,276.42,4364.0,276.73,276.73,276.14,276.42,4364.0
2021-10-20 13:20:00,276.42,276.86,276.27,276.67,1789.0,276.42,276.86,276.27,276.67,1789.0
2021-10-20 13:25:00,276.61,276.74,276.45,276.67,1000.0,276.61,276.74,276.45,276.67,1000.0
2021-10-20 13:30:00,276.75,276.75,276.48,276.48,1048.0,276.75,276.75,276.48,276.48,1048.0
2021-10-20 13:35:00,276.68,276.81,276.66,276.7,1544.0,276.68,276.81,276.66,276.7,1544.0
2021-10-20 13:40:00,276.64,276.76,276.58,276.69,1912.0,276.64,276.76,276.58,276.69,1912.0
2021-10-20 13:45:00,276.68,277.04,276.67,276.99,3612.0,276.68,277.04,276.67,276.99,3612.0
2021-10-20 13:50:00,277.03,277.06,276.88,277.03,1642.0,277.03,277.06,276.88,277.03,1642.0
2021-10-20 13:55:00,277.03,277.12,276.89,276.98,2678.0,277.03,277.12,276.89,276.98,2678.0
2021-10-20 14:00:00,277.08,277.21,277.08,277.21,1733.0,277.08,277.21,277.08,277.21,1733.0
2021-10-20 14:05:00,277.26,277.51,277.15,277.49,3383.0,277.26,277.51,277.15,277.49,3383.0
2021-10-20 14:10:00,277.41,277.49,277.37,277.49,2515.0,277.41,277.49,277.37,277.49,2515.0
2021-10-20 14:15:00,277.45,277.47,277.37,277.43,2452.0,277.45,277.47,277.37,277.43,2452.0
2021-10-20 14:20:00,277.35,277.48,277.35,277.37,2700.0,277.35,277.48,277.35,277.37,2700.0
2021-10-20 14:25:00,277.47,277.69,277.47,277.69,3293.0,277.47,277.69,277.47,277.69,3293.0
2021-10-20 14:30:00,277.59,277.68,277.53,277.67,3100.0,277.59,277.68,277.53,277.67,3100.0
2021-10-20 14:35:00,277.62,277.83,277.61,277.83,5145.0,277.62,277.83,277.61,277.83,5145.0
2021-10-20 14:40:00,277.77,277.95,277.73,277.95,3722.0,277.77,277.95,277.73,277.95,3722.0
2021-10-20 14:45:00,277.95,278.08,277.65,277.65,4564.0,277.95,278.08,277.65,277.65,4564.0
2021-10-20 14:50:00,277.61,277.83,277.61,277.83,3725.0,277.61,277.83,277.61,277.83,3725.0
2021-10-20 14:55:00,277.81,278.01,277.78,277.93,3813.0,277.81,278.01,277.78,277.93,3813.0
2021-10-20 15:00:00,277.94,277.96,277.76,277.76,3200.0,277.94,277.96,277.76,277.76,3200.0
2021-10-20 15:05:00,277.81,277.98,277.81,277.88,3107.0,277.81,277.98,277.81,277.88,3107.0
2021-10-20 15:10:00,277.88,277.98,277.7,277.75,5944.0,277.88,277.98,277.7,277.75,5944.0
2021-10-20 15:15:00,277.75,278.02,277.69,278.02,5843.0,277.75,278.02,277.69,278.02,5843.0
2021-10-20 15:20:00,278.03,278.13,277.86,278.04,7073.0,278.03,278.13,277.86,278.04,7073.0
2021-10-20 15:25:00,278.12,278.22,278.02,278.08,6903.0,278.12,278.22,278.02,278.08,6903.0
2021-10-20 15:30:00,278.07,278.09,277.71,277.83,12680.0,278.07,278.09,277.71,277.83,12680.0
2021-10-20 15:35:00,277.82,278.22,277.81,278.03,6082.0,277.82,278.22,277.81,278.03,6082.0
2021-10-20 15:40:00,277.97,278.18,277.97,278.12,9033.0,277.97,278.18,277.97,278.12,9033.0
2021-10-20 15:45:00,278.18,278.57,278.18,278.27,11980.0,278.18,278.57,278.18,278.27,11980.0
2021-10-20 15:50:00,278.23,278.23,277.45,277.5,24663.0,278.23,278.23,277.45,277.5,24663.0
2021-10-20 15:55:00,277.5,277.51,277.21,277.26,50556.0,277.5,277.51,277.21,277.26,50556.0
2021-10-21 09:30:00,277.0,277.0,275.34,276.42,26224.0,277.0,277.0,275.34,276.42,26224.0
2021-10-21 09:35:00,276.05,277.16,276.04,276.96,40172.0,276.05,277.16,276.04,276.96,40172.0
2021-10-21 09:40:00,276.96,278.0,276.95,277.66,6619.0,276.96,278.0,276.95,277.66,6619.0
2021-10-21 09:45:00,277.6,278.8,277.6,278.18,20693.0,277.6,278.8,277.6,278.18,20693.0
2021-10-21 09:50:00,278.32,278.51,278.09,278.5,5080.0,278.32,278.51,278.09,278.5,5080.0
2021-10-21 09:55:00,278.5,279.34,278.5,278.91,4233.0,278.5,279.34,278.5,278.91,4233.0
2021-10-21 10:00:00,279.08,279.34,278.73,278.74,4334.0,279.08,279.34,278.73,278.74,4334.0
2021-10-21 10:05:00,278.79,279.53,278.58,279.53,3363.0,278.79,279.53,278.58,279.53,3363.0
2021-10-21 10:10:00,279.39,279.48,279.15,279.44,2797.0,279.39,279.48,279.15,279.44,2797.0
2021-10-21 10:15:00,279.34,279.38,278.92,278.93,2171.0,279.34,279.38,278.92,278.93,2171.0
2021-10-21 10:20:00,278.93,279.5,278.87,279.32,2314.0,278.93,279.5,278.87,279.32,2314.0
2021-10-21 10:25:00,279.29,279.52,279.17,279.52,2886.0,279.29,279.52,279.17,279.52,2886.0
2021-10-21 10:30:00,279.4,279.95,279.13,279.86,8700.0,279.4,279.95,279.13,279.86,8700.0
2021-10-21 10:35:00,279.86,280.26,279.79,280.11,23982.0,279.86,280.26,279.79,280.11,23982.0
2021-10-21 10:40:00,280.2,280.95,280.2,280.95,3208.0,280.2,280.95,280.2,280.95,3208.0
2021-10-21 10:45:00,280.87,280.87,279.91,280.09,33823.0,280.87,280.87,279.91,280.09,33823.0
2021-10-21 10:50:00,280.21,280.46,280.16,280.26,5943.0,280.21,280.46,280.16,280.26,5943.0
2021-10-21 10:55:00,280.08,280.34,279.93,279.94,3254.0,280.08,280.34,279.93,279.94,3254.0
2021-10-21 11:00:00,280.12,280.34,279.79,280.29,7580.0,280.12,280.34,279.79,280.29,7580.0
2021-10-21 11:05:00,280.16,280.16,279.54,279.81,6551.0,280.16,280.16,279.54,279.81,6551.0
2021-10-21 11:10:00,279.91,280.0,279.69,279.85,3505.0,279.91,280.0,279.69,279.85,3505.0
2021-10-21 11:15:00,279.9,279.99,279.7,279.85,1300.0,279.9,279.99,279.7,279.85,1300.0
2021-10-21 11:20:00,279.89,279.89,279.46,279.7,23556.0,279.89,279.89,279.46,279.7,23556.0
2021-10-21 11:25:00,279.54,279.78,279.21,279.23,3272.0,279.54,279.78,279.21,279.23,3272.0
2021-10-21 11:30:00,279.35,279.81,279.23,279.34,4999.0,279.35,279.81,279.23,279.34,4999.0
2021-10-21 11:35:00,279.25,279.65,279.09,279.43,6808.0,279.25,279.65,279.09,279.43,6808.0
2021-10-21 11:40:00,279.56,279.78,279.47,279.47,900.0,279.56,279.78,279.47,279.47,900.0
2021-10-21 11:45:00,279.54,279.54,279.24,279.52,3176.0,279.54,279.54,279.24,279.52,3176.0
2021-10-21 11:50:00,279.41,279.41,279.29,279.39,546.0,279.41,279.41,279.29,279.39,546.0
2021-10-21 11:55:00,279.32,279.59,279.31,279.56,1607.0,279.32,279.59,279.31,279.56,1607.0
2021-10-21 12:00:00,279.66,279.91,279.66,279.82,2061.0,279.66,279.91,279.66,279.82,2061.0
2021-10-21 12:05:00,279.93,280.22,279.64,280.11,20713.0,279.93,280.22,279.64,280.11,20713.0
2021-10-21 12:10:00,280.23,280.23,279.78,279.96,2772.0,280.23,280.23,279.78,279.96,2772.0
2021-10-21 12:15:00,280.07,280.09,279.82,279.82,894.0,280.07,280.09,279.82,279.82,894.0
2021-10-21 12:20:00,279.9,279.9,279.62,279.63,3302.0,279.9,279.9,279.62,279.63,3302.0
2021-10-21 12:25:00,279.74,279.74,279.48,279.56,1905.0,279.74,279.74,279.48,279.56,1905.0
2021-10-21 12:30:00,279.54,279.79,279.41,279.69,3535.0,279.54,279.79,279.41,279.69,3535.0
2021-10-21 12:35:00,279.74,279.88,279.69,279.87,1800.0,279.74,279.88,279.69,279.87,1800.0
2021-10-21 12:40:00,279.87,280.04,279.87,280.04,800.0,279.87,280.04,279.87,280.04,800.0
2021-10-21 12:45:00,280.08,280.09,279.63,279.86,2780.0,280.08,280.09,279.63,279.86,2780.0
2021-10-21 12:50:00,279.85,279.86,279.63,279.86,1550.0,279.85,279.86,279.63,279.86,1550.0
2021-10-21 12:55:00,279.89,280.38,279.88,280.07,2386.0,279.89,280.38,279.88,280.07,2386.0
2021-10-21 13:00:00,280.17,280.57,280.09,280.54,6712.0,280.17,280.57,280.09,280.54,6712.0
2021-10-21 13:05:00,280.52,280.7,280.34,280.64,67553.0,280.52,280.7,280.34,280.64,67553.0
2021-10-21 13:10:00,280.75,280.92,280.37,280.37,44603.0,280.75,280.92,280.37,280.37,44603.0
2021-10-21 13:15:00,280.34,280.48,280.12,280.16,3067.0,280.34,280.48,280.12,280.16,3067.0
2021-10-21 13:20:00,280.07,280.32,280.07,280.25,2646.0,280.07,280.32,280.07,280.25,2646.0
2021-10-21 13:25:00,280.31,280.33,280.1,280.17,2953.0,280.31,280.33,280.1,280.17,2953.0
2021-10-21 13:30:00,280.11,280.39,279.99,280.25,7081.0,280.11,280.39,279.99,280.25,7081.0
2021-10-21 13:35:00,280.3,281.22,280.3,281.2,4875.0,280.3,281.22,280.3,281.2,4875.0
2021-10-21 13:40:00,281.26,281.6,281.25,281.49,11000.0,281.26,281.6,281.25,281.49,11000.0
2021-10-21 13:45:00,281.43,281.46,281.15,281.16,3849.0,281.43,281.46,281.15,281.16,3849.0
2021-10-21 13:50:00,281.16,281.47,281.1,281.38,14433.0,281.16,281.47,281.1,281.38,14433.0
2021-10-21 13:55:00,281.44,281.6,281.25,281.28,8447.0,281.44,281.6,281.25,281.28,8447.0
2021-10-21 14:00:00,281.28,281.51,281.04,281.43,5333.0,281.28,281.51,281.04,281.43,5333.0
2021-10-21 14:05:00,281.45,281.57,281.04,281.11,6818.0,281.45,281.57,281.04,281.11,6818.0
2021-10-21 14:10:00,281.09,281.14,280.9,281.0,3629.0,281.09,281.14,280.9,281.0,3629.0
2021-10-21 14:15:00,280.97,281.08,280.82,280.91,3000.0,280.97,281.08,280.82,280.91,3000.0
2021-10-21 14:20:00,280.97,280.98,280.69,280.82,3465.0,280.97,280.98,280.69,280.82,3465.0
2021-10-21 14:25:00,280.82,281.06,280.82,280.87,18561.0,280.82,281.06,280.82,280.87,18561.0
2021-10-21 14:30:00,280.87,280.9,280.62,280.83,5631.0,280.87,280.9,280.62,280.83,5631.0
2021-10-21 14:35:00,280.85,280.95,280.78,280.82,4433.0,280.85,280.95,280.78,280.82,4433.0
2021-10-21 14:40:00,280.85,280.89,280.59,280.69,6911.0,280.85,280.89,280.59,280.69,6911.0
2021-10-21 14:45:00,280.63,281.04,280.63,281.04,4573.0,280.63,281.04,280.63,281.04,4573.0
2021-10-21 14:50:00,280.96,281.0,280.84,280.84,4387.0,280.96,281.0,280.84,280.84,4387.0
2021-10-21 14:55:00,280.87,280.99,280.83,280.98,6203.0,280.87,280.99,280.83,280.98,6203.0
2021-10-21 15:00:00,281.02,281.4,281.0,281.36,4726.0,281.02,281.4,281.0,281.36,4726.0
2021-10-21 15:05:00,281.35,281.43,281.19,281.26,5934.0,281.35,281.43,281.19,281.26,5934.0
2021-10-21 15:10:00,281.25,281.32,281.12,281.17,6575.0,281.25,281.32,281.12,281.17,6575.0
2021-10-21 15:15:00,281.0,281.06,280.78,280.78,5430.0,281.0,281.06,280.78,280.78,5430.0
2021-10-21 15:20:00,280.82,281.31,280.8,281.22,5727.0,280.82,281.31,280.8,281.22,5727.0
2021-10-21 15:25:00,281.29,281.68,281.18,281.46,12215.0,281.29,281.68,281.18,281.46,12215.0
2021-10-21 15:30:00,281.5,281.54,281.36,281.47,13990.0,281.5,281.54,281.36,281.47,13990.0
2021-10-21 15:35:00,281.43,281.53,281.26,281.35,12354.0,281.43,281.53,281.26,281.35,12354.0
2021-10-21 15:40:00,281.35,281.4,280.88,280.89,11073.0,281.35,281.4,280.88,280.89,11073.0
2021-10-21 15:45:00,280.85,280.92,280.56,280.92,13267.0,280.85,280.92,280.56,280.92,13267.0
2021-10-21 15:50:00,280.88,280.98,280.74,280.78,23638.0,280.88,280.98,280.74,280.78,23638.0
2021-10-21 15:55:00,280.72,281.27,280.61,281.1,61275.0,280.72,281.27,280.61,281.1,61275.0
2021-10-22 09:30:00,282.27,283.97,280.93,283.65,42598.0,282.27,283.97,280.93,283.65,42598.0
2021-10-22 09:35:00,283.66,284.35,283.1,283.67,36167.0,283.66,284.35,283.1,283.67,36167.0
2021-10-22 09:40:00,283.82,284.8,283.68,284.58,28557.0,283.82,284.8,283.68,284.58,28557.0
2021-10-22 09:45:00,284.58,284.79,281.06,281.62,22674.0,284.58,284.79,281.06,281.62,22674.0
2021-10-22 09:50:00,281.61,282.33,280.67,282.27,15985.0,281.61,282.33,280.67,282.27,15985.0
2021-10-22 09:55:00,282.27,283.54,282.27,283.1,17053.0,282.27,283.54,282.27,283.1,17053.0
2021-10-22 10:00:00,282.88,283.57,282.65,283.43,18350.0,282.88,283.57,282.65,283.43,18350.0
2021-10-22 10:05:00,283.56,283.57,282.53,282.65,9606.0,283.56,283.57,282.53,282.65,9606.0
2021-10-22 10:10:00,282.54,282.74,281.83,281.83,7354.0,282.54,282.74,281.83,281.83,7354.0
2021-10-22 10:15:00,281.9,282.21,281.85,281.99,4028.0,281.9,282.21,281.85,281.99,4028.0
2021-10-22 10:20:00,282.18,282.82,282.17,282.71,6903.0,282.18,282.82,282.17,282.71,6903.0
2021-10-22 10:25:00,282.72,282.89,282.49,282.84,4061.0,282.72,282.89,282.49,282.84,4061.0
2021-10-22 10:30:00,282.79,282.79,281.96,281.96,13424.0,282.79,282.79,281.96,281.96,13424.0
2021-10-22 10:35:00,281.97,282.17,281.3,281.64,3720.0,281.97,282.17,281.3,281.64,3720.0
2021-10-22 10:40:00,281.51,282.13,281.46,282.13,3791.0,281.51,282.13,281.46,282.13,3791.0
2021-10-22 10:45:00,282.03,282.25,281.31,281.34,12784.0,282.03,282.25,281.31,281.34,12784.0
2021-10-22 10:50:00,281.4,281.56,281.21,281.56,4427.0,281.4,281.56,281.21,281.56,4427.0
2021-10-22 10:55:00,281.59,282.29,281.59,282.11,4400.0,281.59,282.29,281.59,282.11,4400.0
2021-10-22 11:00:00,282.09,282.1,281.67,281.88,4800.0,282.09,282.1,281.67,281.88,4800.0
2021-10-22 11:05:00,282.03,282.07,281.63,282.07,2007.0,282.03,282.07,281.63,282.07,2007.0
2021-10-22 11:10:00,282.06,282.06,281.69,281.71,3864.0,282.06,282.06,281.69,281.71,3864.0
2021-10-22 11:15:00,281.64,281.66,280.37,280.42,4602.0,281.64,281.66,280.37,280.42,4602.0
2021-10-22 11:20:00,280.42,280.6,279.63,279.66,5100.0,280.42,280.6,279.63,279.66,5100.0
2021-10-22 11:25:00,279.72,280.75,279.45,280.64,10066.0,279.72,280.75,279.45,280.64,10066.0
2021-10-22 11:30:00,280.72,280.88,279.93,280.06,12502.0,280.72,280.88,279.93,280.06,12502.0
2021-10-22 11:35:00,280.07,280.37,279.77,280.11,12804.0,280.07,280.37,279.77,280.11,12804.0
2021-10-22 11:40:00,280.11,280.33,279.73,280.21,9248.0,280.11,280.33,279.73,280.21,9248.0
2021-10-22 11:45:00,280.28,280.28,279.04,279.34,5790.0,280.28,280.28,279.04,279.34,5790.0
2021-10-22 11:50:00,279.22,279.7,279.22,279.7,3400.0,279.22,279.7,279.22,279.7,3400.0
2021-10-22 11:55:00,280.0,280.51,280.0,280.06,5668.0,280.0,280.51,280.0,280.06,5668.0
2021-10-22 12:00:00,280.01,280.38,279.74,280.25,14507.0,280.01,280.38,279.74,280.25,14507.0
2021-10-22 12:05:00,280.25,280.39,280.22,280.24,15619.0,280.25,280.39,280.22,280.24,15619.0
2021-10-22 12:10:00,280.21,280.5,280.03,280.36,8785.0,280.21,280.5,280.03,280.36,8785.0
2021-10-22 12:15:00,280.36,280.76,280.3,280.58,7236.0,280.36,280.76,280.3,280.58,7236.0
2021-10-22 12:20:00,280.58,280.58,280.12,280.13,2842.0,280.58,280.58,280.12,280.13,2842.0
2021-10-22 12:25:00,280.08,280.45,280.0,280.34,6721.0,280.08,280.45,280.0,280.34,6721.0
2021-10-22 12:30:00,280.32,280.6,280.32,280.6,16718.0,280.32,280.6,280.32,280.6,16718.0
2021-10-22 12:35:00,280.5,280.7,280.37,280.65,11220.0,280.5,280.7,280.37,280.65,11220.0
2021-10-22 12:40:00,280.65,280.87,280.48,280.79,10669.0,280.65,280.87,280.48,280.79,10669.0
2021-10-22 12:45:00,280.83,281.58,280.83,281.57,7895.0,280.83,281.58,280.83,281.57,7895.0
2021-10-22 12:50:00,281.55,281.59,281.25,281.38,1768.0,281.55,281.59,281.25,281.38,1768.0
2021-10-22 12:55:00,281.37,281.37,281.04,281.12,2300.0,281.37,281.37,281.04,281.12,2300.0
2021-10-22 13:00:00,281.16,281.16,280.88,280.94,1373.0,281.16,281.16,280.88,280.94,1373.0
2021-10-22 13:05:00,281.23,281.58,281.12,281.51,2709.0,281.23,281.58,281.12,281.51,2709.0
2021-10-22 13:10:00,281.46,281.46,281.13,281.18,3182.0,281.46,281.46,281.13,281.18,3182.0
2021-10-22 13:15:00,281.03,281.25,280.96,281.18,3083.0,281.03,281.25,280.96,281.18,3083.0
2021-10-22 13:20:00,281.25,281.38,281.08,281.1,3327.0,281.25,281.38,281.08,281.1,3327.0
2021-10-22 13:25:00,281.18,281.43,280.99,281.12,1700.0,281.18,281.43,280.99,281.12,1700.0
2021-10-22 13:30:00,281.1,281.44,280.93,281.44,3076.0,281.1,281.44,280.93,281.44,3076.0
2021-10-22 13:35:00,281.44,281.63,281.34,281.5,3149.0,281.44,281.63,281.34,281.5,3149.0
2021-10-22 13:40:00,281.54,281.6,281.34,281.41,5122.0,281.54,281.6,281.34,281.41,5122.0
2021-10-22 13:45:00,281.33,281.43,281.11,281.11,4745.0,281.33,281.43,281.11,281.11,4745.0
2021-10-22 13:50:00,281.09,281.48,281.09,281.44,2575.0,281.09,281.48,281.09,281.44,2575.0
2021-10-22 13:55:00,281.41,281.42,280.56,280.56,4462.0,281.41,281.42,280.56,280.56,4462.0
2021-10-22 14:00:00,280.54,281.11,280.54,281.11,4130.0,280.54,281.11,280.54,281.11,4130.0
2021-10-22 14:05:00,281.25,281.5,281.25,281.42,3280.0,281.25,281.5,281.25,281.42,3280.0
2021-10-22 14:10:00,281.51,281.64,281.37,281.38,6380.0,281.51,281.64,281.37,281.38,6380.0
2021-10-22 14:15:00,281.44,281.54,281.17,281.45,4452.0,281.44,281.54,281.17,281.45,4452.0
2021-10-22 14:20:00,281.49,281.51,281.4,281.4,900.0,281.49,281.51,281.4,281.4,900.0
2021-10-22 14:25:00,281.39,281.56,281.39,281.55,2702.0,281.39,281.56,281.39,281.55,2702.0
2021-10-22 14:30:00,281.56,281.86,281.54,281.86,1275.0,281.56,281.86,281.54,281.86,1275.0
2021-10-22 14:35:00,281.73,282.09,281.73,281.9,3200.0,281.73,282.09,281.73,281.9,3200.0
2021-10-22 14:40:00,281.82,281.85,281.71,281.8,3048.0,281.82,281.85,281.71,281.8,3048.0
2021-10-22 14:45:00,281.63,281.63,281.47,281.52,2650.0,281.63,281.63,281.47,281.52,2650.0
2021-10-22 14:50:00,281.5,281.5,281.1,281.27,4766.0,281.5,281.5,281.1,281.27,4766.0
2021-10-22 14:55:00,281.17,281.17,280.89,280.89,1000.0,281.17,281.17,280.89,280.89,1000.0
2021-10-22 15:00:00,280.85,281.0,280.78,280.93,3471.0,280.85,281.0,280.78,280.93,3471.0
2021-10-22 15:05:00,281.0,281.1,280.89,281.1,3778.0,281.0,281.1,280.89,281.1,3778.0
2021-10-22 15:10:00,281.1,281.11,280.91,280.93,3211.0,281.1,281.11,280.91,280.93,3211.0
2021-10-22 15:15:00,281.0,281.05,280.32,280.34,13741.0,281.0,281.05,280.32,280.34,13741.0
2021-10-22 15:20:00,280.5,280.62,280.23,280.54,5643.0,280.5,280.62,280.23,280.54,5643.0
2021-10-22 15:25:00,280.61,281.0,280.55,281.0,6948.0,280.61,281.0,280.55,281.0,6948.0
2021-10-22 15:30:00,281.05,281.32,281.05,281.2,6270.0,281.05,281.32,281.05,281.2,6270.0
2021-10-22 15:35:00,281.21,281.21,280.37,280.44,5789.0,281.21,281.21,280.37,280.44,5789.0
2021-10-22 15:40:00,280.43,280.69,280.42,280.65,8894.0,280.43,280.69,280.42,280.65,8894.0
2021-10-22 15:45:00,280.61,280.81,280.53,280.7,20156.0,280.61,280.81,280.53,280.7,20156.0
2021-10-22 15:50:00,280.64,280.87,280.53,280.84,15199.0,280.64,280.87,280.53,280.84,15199.0
2021-10-22 15:55:00,280.81,280.91,280.65,280.86,51463.0,280.81,280.91,280.65,280.86,51463.0
2021-10-25 09:30:00,279.29,281.85,278.53,281.79,22835.0,279.29,281.85,278.53,281.79,22835.0
2021-10-25 09:35:00,281.99,281.99,279.39,279.92,9774.0,281.99,281.99,279.39,279.92,9774.0
2021-10-25 09:40:00,279.57,280.7,279.29,280.7,8185.0,279.57,280.7,279.29,280.7,8185.0
2021-10-25 09:45:00,280.5,280.84,279.97,280.59,14771.0,280.5,280.84,279.97,280.59,14771.0
2021-10-25 09:50:00,280.68,281.35,280.68,281.09,9672.0,280.68,281.35,280.68,281.09,9672.0
2021-10-25 09:55:00,281.24,281.95,281.24,281.75,18885.0,281.24,281.95,281.24,281.75,18885.0
2021-10-25 10:00:00,281.98,282.83,281.63,282.45,7894.0,281.98,282.83,281.63,282.45,7894.0
2021-10-25 10:05:00,282.48,283.99,282.3,283.65,7314.0,282.48,283.99,282.3,283.65,7314.0
2021-10-25 10:10:00,283.72,283.99,283.41,283.99,2201.0,283.72,283.99,283.41,283.99,2201.0
2021-10-25 10:15:00,283.99,284.31,283.2,284.04,5667.0,283.99,284.31,283.2,284.04,5667.0
2021-10-25 10:20:00,284.07,284.61,283.0,283.0,6599.0,284.07,284.61,283.0,283.0,6599.0
2021-10-25 10:25:00,283.05,283.83,282.88,283.42,6144.0,283.05,283.83,282.88,283.42,6144.0
2021-10-25 10:30:00,283.68,284.06,283.46,283.87,5458.0,283.68,284.06,283.46,283.87,5458.0
2021-10-25 10:35:00,284.05,284.12,283.64,283.65,9980.0,284.05,284.12,283.64,283.65,9980.0
2021-10-25 10:40:00,284.11,284.37,283.86,284.26,6187.0,284.11,284.37,283.86,284.26,6187.0
2021-10-25 10:45:00,284.18,284.5,283.44,283.44,11491.0,284.18,284.5,283.44,283.44,11491.0
2021-10-25 10:50:00,283.41,283.52,282.26,282.71,99306.0,283.41,283.52,282.26,282.71,99306.0
2021-10-25 10:55:00,282.72,283.23,282.22,282.25,9639.0,282.72,283.23,282.22,282.25,9639.0
2021-10-25 11:00:00,282.43,282.43,281.61,281.66,3324.0,282.43,282.43,281.61,281.66,3324.0
2021-10-25 11:05:00,281.78,282.11,281.56,282.11,5317.0,281.78,282.11,281.56,282.11,5317.0
2021-10-25 11:10:00,282.18,282.54,282.06,282.54,12506.0,282.18,282.54,282.06,282.54,12506.0
2021-10-25 11:15:00,282.57,283.04,282.44,282.81,10015.0,282.57,283.04,282.44,282.81,10015.0
2021-10-25 11:20:00,282.77,282.77,282.29,282.38,4694.0,282.77,282.77,282.29,282.38,4694.0
2021-10-25 11:25:00,282.48,282.99,282.46,282.76,6172.0,282.48,282.99,282.46,282.76,6172.0
2021-10-25 11:30:00,282.76,282.82,282.0,282.18,14967.0,282.76,282.82,282.0,282.18,14967.0
2021-10-25 11:35:00,282.09,282.79,281.94,282.79,8127.0,282.09,282.79,281.94,282.79,8127.0
2021-10-25 11:40:00,282.74,282.74,282.18,282.48,8566.0,282.74,282.74,282.18,282.48,8566.0
2021-10-25 11:45:00,282.43,282.62,281.72,281.8,4480.0,282.43,282.62,281.72,281.8,4480.0
2021-10-25 11:50:00,281.79,282.27,281.74,282.27,3012.0,281.79,282.27,281.74,282.27,3012.0
2021-10-25 11:55:00,282.07,282.56,281.95,282.56,6390.0,282.07,282.56,281.95,282.56,6390.0
2021-10-25 12:00:00,282.52,283.08,282.5,282.83,5568.0,282.52,283.08,282.5,282.83,5568.0
2021-10-25 12:05:00,282.97,283.09,282.56,282.61,4669.0,282.97,283.09,282.56,282.61,4669.0
2021-10-25 12:10:00,282.57,282.7,282.46,282.49,3919.0,282.57,282.7,282.46,282.49,3919.0
2021-10-25 12:15:00,282.62,282.62,282.12,282.12,2142.0,282.62,282.62,282.12,282.12,2142.0
2021-10-25 12:20:00,282.12,282.22,282.02,282.18,3280.0,282.12,282.22,282.02,282.18,3280.0
2021-10-25 12:25:00,282.12,282.51,282.09,282.51,5498.0,282.12,282.51,282.09,282.51,5498.0
2021-10-25 12:30:00,282.6,282.86,282.49,282.62,1843.0,282.6,282.86,282.49,282.62,1843.0
2021-10-25 12:35:00,282.5,282.6,282.39,282.53,963.0,282.5,282.6,282.39,282.53,963.0
2021-10-25 12:40:00,282.61,282.7,282.42,282.65,3100.0,282.61,282.7,282.42,282.65,3100.0
2021-10-25 12:45:00,282.86,283.15,282.86,282.97,2290.0,282.86,283.15,282.86,282.97,2290.0
2021-10-25 12:50:00,282.83,282.95,282.63,282.83,4546.0,282.83,282.95,282.63,282.83,4546.0
2021-10-25 12:55:00,282.8,282.93,282.76,282.88,2931.0,282.8,282.93,282.76,282.88,2931.0
2021-10-25 13:00:00,282.88,282.88,282.64,282.64,601.0,282.88,282.88,282.64,282.64,601.0
2021-10-25 13:05:00,282.59,282.64,282.32,282.32,2601.0,282.59,282.64,282.32,282.32,2601.0
2021-10-25 13:10:00,282.31,282.64,282.31,282.56,3365.0,282.31,282.64,282.31,282.56,3365.0
2021-10-25 13:15:00,282.57,282.59,282.47,282.5,1900.0,282.57,282.59,282.47,282.5,1900.0
2021-10-25 13:20:00,282.49,282.58,282.44,282.44,2466.0,282.49,282.58,282.44,282.44,2466.0
2021-10-25 13:25:00,282.49,282.58,282.46,282.47,2000.0,282.49,282.58,282.46,282.47,2000.0
2021-10-25 13:30:00,282.57,282.68,282.54,282.57,3240.0,282.57,282.68,282.54,282.57,3240.0
2021-10-25 13:35:00,282.68,282.77,282.67,282.67,2500.0,282.68,282.77,282.67,282.67,2500.0
2021-10-25 13:40:00,282.72,283.11,282.72,282.8,4585.0,282.72,283.11,282.72,282.8,4585.0
2021-10-25 13:45:00,282.86,283.12,282.78,283.11,4015.0,282.86,283.12,282.78,283.11,4015.0
2021-10-25 13:50:00,283.15,283.18,283.02,283.02,1975.0,283.15,283.18,283.02,283.02,1975.0
2021-10-25 13:55:00,283.11,283.11,282.95,283.01,1430.0,283.11,283.11,282.95,283.01,1430.0
2021-10-25 14:00:00,282.94,283.15,282.91,283.05,4289.0,282.94,283.15,282.91,283.05,4289.0
2021-10-25 14:05:00,283.03,283.14,282.98,283.14,2183.0,283.03,283.14,282.98,283.14,2183.0
2021-10-25 14:10:00,283.09,283.26,283.07,283.09,4500.0,283.09,283.26,283.07,283.09,4500.0
2021-10-25 14:15:00,283.1,283.14,282.84,283.02,3233.0,283.1,283.14,282.84,283.02,3233.0
2021-10-25 14:20:00,282.98,283.01,282.71,282.71,1912.0,282.98,283.01,282.71,282.71,1912.0
2021-10-25 14:25:00,282.79,283.09,282.79,283.09,2906.0,282.79,283.09,282.79,283.09,2906.0
2021-10-25 14:30:00,283.09,283.09,282.84,282.99,5616.0,283.09,283.09,282.84,282.99,5616.0
2021-10-25 14:35:00,282.97,283.14,282.88,282.93,5510.0,282.97,283.14,282.88,282.93,5510.0
2021-10-25 14:40:00,282.89,283.06,282.8,283.0,6856.0,282.89,283.06,282.8,283.0,6856.0
2021-10-25 14:45:00,283.01,283.2,282.96,283.15,10921.0,283.01,283.2,282.96,283.15,10921.0
2021-10-25 14:50:00,283.18,283.18,283.05,283.14,2032.0,283.18,283.18,283.05,283.14,2032.0
2021-10-25 14:55:00,283.09,283.15,283.04,283.07,5364.0,283.09,283.15,283.04,283.07,5364.0
2021-10-25 15:00:00,283.1,283.19,283.04,283.1,7178.0,283.1,283.19,283.04,283.1,7178.0
2021-10-25 15:05:00,283.05,283.15,283.05,283.1,2708.0,283.05,283.15,283.05,283.1,2708.0
2021-10-25 15:10:00,283.15,283.17,283.07,283.1,4531.0,283.15,283.17,283.07,283.1,4531.0
2021-10-25 15:15:00,283.05,283.14,282.89,282.91,6409.0,283.05,283.14,282.89,282.91,6409.0
2021-10-25 15:20:00,282.94,283.05,282.9,282.95,5740.0,282.94,283.05,282.9,282.95,5740.0
2021-10-25 15:25:00,282.94,283.0,282.69,282.71,11016.0,282.94,283.0,282.69,282.71,11016.0
2021-10-25 15:30:00,282.71,282.76,282.49,282.59,10351.0,282.71,282.76,282.49,282.59,10351.0
2021-10-25 15:35:00,282.55,282.58,282.28,282.32,10919.0,282.55,282.58,282.28,282.32,10919.0
2021-10-25 15:40:00,282.28,282.33,282.04,282.08,12138.0,282.28,282.33,282.04,282.08,12138.0
2021-10-25 15:45:00,282.13,282.35,282.07,282.15,16705.0,282.13,282.35,282.07,282.15,16705.0
2021-10-25 15:50:00,282.18,282.63,281.5,282.36,53473.0,282.18,282.63,281.5,282.36,53473.0
2021-10-25 15:55:00,282.15,282.35,281.59,282.35,84229.0,282.15,282.35,281.59,282.35,84229.0
2021-10-26 09:30:00,284.48,284.5,283.5,284.0,11078.0,284.48,284.5,283.5,284.0,11078.0
2021-10-26 09:35:00,283.97,283.97,282.77,283.04,2100.0,283.97,283.97,282.77,283.04,2100.0
2021-10-26 09:40:00,282.74,282.99,281.82,281.92,4000.0,282.74,282.99,281.82,281.92,4000.0
2021-10-26 09:45:00,281.88,282.5,281.87,282.03,6647.0,281.88,282.5,281.87,282.03,6647.0
2021-10-26 09:50:00,282.56,282.56,281.08,281.1,3288.0,282.56,282.56,281.08,281.1,3288.0
2021-10-26 09:55:00,281.18,282.29,281.18,281.33,2896.0,281.18,282.29,281.18,281.33,2896.0
2021-10-26 10:00:00,282.22,282.39,282.22,282.38,1493.0,282.22,282.39,282.22,282.38,1493.0
2021-10-26 10:05:00,282.38,282.68,282.28,282.52,3959.0,282.38,282.68,282.28,282.52,3959.0
2021-10-26 10:10:00,282.46,282.7,282.19,282.57,1500.0,282.46,282.7,282.19,282.57,1500.0
2021-10-26 10:15:00,282.53,283.5,282.52,283.3,3599.0,282.53,283.5,282.52,283.3,3599.0
2021-10-26 10:20:00,283.4,283.8,282.99,282.99,2300.0,283.4,283.8,282.99,282.99,2300.0
2021-10-26 10:25:00,283.15,283.46,282.67,283.46,4798.0,283.15,283.46,282.67,283.46,4798.0
2021-10-26 10:30:00,283.12,283.33,282.59,283.11,7351.0,283.12,283.33,282.59,283.11,7351.0
2021-10-26 10:35:00,283.17,283.81,283.09,283.63,2770.0,283.17,283.81,283.09,283.63,2770.0
2021-10-26 10:40:00,283.64,283.85,283.54,283.62,1431.0,283.64,283.85,283.54,283.62,1431.0
2021-10-26 10:45:00,283.44,283.78,283.44,283.77,2342.0,283.44,283.78,283.44,283.77,2342.0
2021-10-26 10:50:00,283.84,284.27,283.66,284.27,5311.0,283.84,284.27,283.66,284.27,5311.0
2021-10-26 10:55:00,284.13,284.21,283.93,284.04,4400.0,284.13,284.21,283.93,284.04,4400.0
2021-10-26 11:00:00,283.83,283.95,283.44,283.52,4600.0,283.83,283.95,283.44,283.52,4600.0
2021-10-26 11:05:00,283.75,283.75,283.37,283.61,1800.0,283.75,283.75,283.37,283.61,1800.0
2021-10-26 11:10:00,283.79,284.06,283.71,284.06,3124.0,283.79,284.06,283.71,284.06,3124.0
2021-10-26 11:15:00,284.21,284.39,284.05,284.31,8494.0,284.21,284.39,284.05,284.31,8494.0
2021-10-26 11:20:00,284.4,284.78,284.4,284.78,8019.0,284.4,284.78,284.4,284.78,8019.0
2021-10-26 11:25:00,284.88,285.85,284.77,285.14,24127.0,284.88,285.85,284.77,285.14,24127.0
2021-10-26 11:30:00,285.14,285.14,283.87,283.93,7153.0,285.14,285.14,283.87,283.93,7153.0
2021-10-26 11:35:00,283.5,284.86,283.5,284.85,7726.0,283.5,284.86,283.5,284.85,7726.0
2021-10-26 11:40:00,285.17,285.17,284.73,284.82,1985.0,285.17,285.17,284.73,284.82,1985.0
2021-10-26 11:45:00,284.84,284.97,284.51,284.73,3109.0,284.84,284.97,284.51,284.73,3109.0
2021-10-26 11:50:00,284.63,285.05,284.54,284.94,5456.0,284.63,285.05,284.54,284.94,5456.0
2021-10-26 11:55:00,285.0,285.07,284.47,284.58,2641.0,285.0,285.07,284.47,284.58,2641.0
2021-10-26 12:00:00,284.44,284.48,283.98,283.99,3141.0,284.44,284.48,283.98,283.99,3141.0
2021-10-26 12:05:00,283.97,284.03,283.57,283.88,7729.0,283.97,284.03,283.57,283.88,7729.0
2021-10-26 12:10:00,284.06,284.42,283.98,284.42,2254.0,284.06,284.42,283.98,284.42,2254.0
2021-10-26 12:15:00,284.47,284.47,284.21,284.25,2312.0,284.47,284.47,284.21,284.25,2312.0
2021-10-26 12:20:00,284.18,284.33,284.01,284.24,2413.0,284.18,284.33,284.01,284.24,2413.0
2021-10-26 12:25:00,284.21,284.29,283.94,283.94,2565.0,284.21,284.29,283.94,283.94,2565.0
2021-10-26 12:30:00,284.13,284.26,283.9,284.0,1996.0,284.13,284.26,283.9,284.0,1996.0
2021-10-26 12:35:00,284.02,284.02,283.57,283.57,3200.0,284.02,284.02,283.57,283.57,3200.0
2021-10-26 12:40:00,283.62,283.63,282.14,282.33,4927.0,283.62,283.63,282.14,282.33,4927.0
2021-10-26 12:45:00,282.02,282.18,281.39,281.95,4226.0,282.02,282.18,281.39,281.95,4226.0
2021-10-26 12:50:00,281.94,282.47,281.62,281.69,4304.0,281.94,282.47,281.62,281.69,4304.0
2021-10-26 12:55:00,281.87,282.11,281.69,282.03,1507.0,281.87,282.11,281.69,282.03,1507.0
2021-10-26 13:00:00,282.01,282.44,282.01,282.38,1700.0,282.01,282.44,282.01,282.38,1700.0
2021-10-26 13:05:00,282.41,282.41,282.17,282.17,2098.0,282.41,282.41,282.17,282.17,2098.0
2021-10-26 13:10:00,282.18,282.43,281.73,282.25,3703.0,282.18,282.43,281.73,282.25,3703.0
2021-10-26 13:15:00,282.46,282.84,282.3,282.68,2751.0,282.46,282.84,282.3,282.68,2751.0
2021-10-26 13:20:00,282.67,282.7,282.15,282.29,3575.0,282.67,282.7,282.15,282.29,3575.0
2021-10-26 13:25:00,282.17,282.89,282.05,282.63,2585.0,282.17,282.89,282.05,282.63,2585.0
2021-10-26 13:30:00,282.77,283.63,282.77,283.52,1660.0,282.77,283.63,282.77,283.52,1660.0
2021-10-26 13:35:00,283.62,283.8,283.41,283.54,2064.0,283.62,283.8,283.41,283.54,2064.0
2021-10-26 13:40:00,283.57,283.57,282.62,282.62,6011.0,283.57,283.57,282.62,282.62,6011.0
2021-10-26 13:45:00,282.73,282.87,282.53,282.69,2836.0,282.73,282.87,282.53,282.69,2836.0
2021-10-26 13:50:00,282.87,283.05,282.81,282.81,1579.0,282.87,283.05,282.81,282.81,1579.0
2021-10-26 13:55:00,282.72,282.85,282.43,282.66,2500.0,282.72,282.85,282.43,282.66,2500.0
2021-10-26 14:00:00,282.67,283.08,282.62,283.05,2100.0,282.67,283.08,282.62,283.05,2100.0
2021-10-26 14:05:00,282.98,283.03,282.67,282.91,1245.0,282.98,283.03,282.67,282.91,1245.0
2021-10-26 14:10:00,282.73,282.94,282.67,282.94,2807.0,282.73,282.94,282.67,282.94,2807.0
2021-10-26 14:15:00,282.94,283.06,282.83,283.06,965.0,282.94,283.06,282.83,283.06,965.0
2021-10-26 14:20:00,283.21,283.29,283.01,283.07,2469.0,283.21,283.29,283.01,283.07,2469.0
2021-10-26 14:25:00,283.0,283.03,282.81,282.82,4371.0,283.0,283.03,282.81,282.82,4371.0
2021-10-26 14:30:00,282.96,283.17,282.88,283.13,2001.0,282.96,283.17,282.88,283.13,2001.0
2021-10-26 14:35:00,283.31,283.44,282.92,283.04,1900.0,283.31,283.44,282.92,283.04,1900.0
2021-10-26 14:40:00,282.79,283.16,282.78,282.79,1288.0,282.79,283.16,282.78,282.79,1288.0
2021-10-26 14:45:00,282.78,282.91,282.75,282.85,1263.0,282.78,282.91,282.75,282.85,1263.0
2021-10-26 14:50:00,282.98,283.22,282.93,283.0,2475.0,282.98,283.22,282.93,283.0,2475.0
2021-10-26 14:55:00,283.08,283.4,282.9,283.17,3668.0,283.08,283.4,282.9,283.17,3668.0
2021-10-26 15:00:00,283.24,283.42,283.16,283.42,2250.0,283.24,283.42,283.16,283.42,2250.0
2021-10-26 15:05:00,283.32,283.39,283.19,283.25,4007.0,283.32,283.39,283.19,283.25,4007.0
2021-10-26 15:10:00,283.24,283.29,282.99,283.08,18436.0,283.24,283.29,282.99,283.08,18436.0
2021-10-26 15:15:00,283.05,283.07,282.7,282.84,3339.0,283.05,283.07,282.7,282.84,3339.0
2021-10-26 15:20:00,282.88,283.07,282.82,282.93,4272.0,282.88,283.07,282.82,282.93,4272.0
2021-10-26 15:25:00,282.86,283.08,282.63,282.74,4536.0,282.86,283.08,282.63,282.74,4536.0
2021-10-26 15:30:00,282.82,283.48,282.82,283.38,8406.0,282.82,283.48,282.82,283.38,8406.0
2021-10-26 15:35:00,283.42,283.77,283.17,283.43,13617.0,283.42,283.77,283.17,283.43,13617.0
2021-10-26 15:40:00,283.43,283.52,283.03,283.09,15716.0,283.43,283.52,283.03,283.09,15716.0
2021-10-26 15:45:00,283.15,283.3,282.95,282.95,16828.0,283.15,283.3,282.95,282.95,16828.0
2021-10-26 15:50:00,282.8,282.97,282.32,282.91,21051.0,282.8,282.97,282.32,282.91,21051.0
2021-10-26 15:55:00,282.84,283.02,282.4,282.76,44637.0,282.84,283.02,282.4,282.76,44637.0
2021-10-27 09:30:00,283.0,285.3,282.0,285.12,21184.0,283.0,285.3,282.0,285.12,21184.0
2021-10-27 09:35:00,284.95,285.43,283.26,284.97,5090.0,284.95,285.43,283.26,284.97,5090.0
2021-10-27 09:40:00,284.68,285.82,283.89,285.81,9792.0,284.68,285.82,283.89,285.81,9792.0
2021-10-27 09:45:00,285.57,285.89,285.0,285.71,9929.0,285.57,285.89,285.0,285.71,9929.0
2021-10-27 09:50:00,285.42,285.57,285.0,285.31,5171.0,285.42,285.57,285.0,285.31,5171.0
2021-10-27 09:55:00,285.35,285.88,285.25,285.67,13950.0,285.35,285.88,285.25,285.67,13950.0
2021-10-27 10:00:00,285.67,285.78,283.64,283.64,12637.0,285.67,285.78,283.64,283.64,12637.0
2021-10-27 10:05:00,283.79,284.7,283.76,284.45,3945.0,283.79,284.7,283.76,284.45,3945.0
2021-10-27 10:10:00,284.28,284.31,283.18,283.18,4100.0,284.28,284.31,283.18,283.18,4100.0
2021-10-27 10:15:00,283.04,283.23,282.33,283.23,10925.0,283.04,283.23,282.33,283.23,10925.0
2021-10-27 10:20:00,283.08,283.08,282.62,282.76,8564.0,283.08,283.08,282.62,282.76,8564.0
2021-10-27 10:25:00,282.85,283.21,282.16,282.41,6933.0,282.85,283.21,282.16,282.41,6933.0
2021-10-27 10:30:00,282.06,282.66,281.52,282.66,9943.0,282.06,282.66,281.52,282.66,9943.0
2021-10-27 10:35:00,282.61,282.61,281.85,282.05,2985.0,282.61,282.61,281.85,282.05,2985.0
2021-10-27 10:40:00,281.85,281.85,281.02,281.44,6081.0,281.85,281.85,281.02,281.44,6081.0
2021-10-27 10:45:00,281.29,281.72,280.56,281.56,11551.0,281.29,281.72,280.56,281.56,11551.0
2021-10-27 10:50:00,281.31,281.9,281.09,281.9,5296.0,281.31,281.9,281.09,281.9,5296.0
2021-10-27 10:55:00,282.32,282.59,281.77,281.99,6193.0,282.32,282.59,281.77,281.99,6193.0
2021-10-27 11:00:00,281.9,282.75,281.54,281.86,7776.0,281.9,282.75,281.54,281.86,7776.0
2021-10-27 11:05:00,281.85,282.67,281.85,282.31,4717.0,281.85,282.67,281.85,282.31,4717.0
2021-10-27 11:10:00,282.19,282.68,282.13,282.48,5555.0,282.19,282.68,282.13,282.48,5555.0
2021-10-27 11:15:00,282.37,282.56,281.98,282.42,3100.0,282.37,282.56,281.98,282.42,3100.0
2021-10-27 11:20:00,282.61,282.71,282.37,282.38,7239.0,282.61,282.71,282.37,282.38,7239.0
2021-10-27 11:25:00,282.32,282.57,282.05,282.45,4809.0,282.32,282.57,282.05,282.45,4809.0
2021-10-27 11:30:00,282.44,282.65,281.94,282.16,9540.0,282.44,282.65,281.94,282.16,9540.0
2021-10-27 11:35:00,282.05,282.46,281.83,282.37,3000.0,282.05,282.46,281.83,282.37,3000.0
2021-10-27 11:40:00,282.31,282.55,282.12,282.5,4051.0,282.31,282.55,282.12,282.5,4051.0
2021-10-27 11:45:00,282.4,282.44,282.3,282.39,1611.0,282.4,282.44,282.3,282.39,1611.0
2021-10-27 11:50:00,282.29,282.39,282.06,282.26,6839.0,282.29,282.39,282.06,282.26,6839.0
2021-10-27 11:55:00,282.28,282.52,282.21,282.39,2865.0,282.28,282.52,282.21,282.39,2865.0
2021-10-27 12:00:00,282.4,282.79,282.34,282.56,2400.0,282.4,282.79,282.34,282.56,2400.0
2021-10-27 12:05:00,282.48,282.57,282.42,282.54,1800.0,282.48,282.57,282.42,282.54,1800.0
2021-10-27 12:10:00,282.57,282.9,282.55,282.9,4040.0,282.57,282.9,282.55,282.9,4040.0
2021-10-27 12:15:00,282.87,282.9,282.64,282.89,2348.0,282.87,282.9,282.64,282.89,2348.0
2021-10-27 12:20:00,282.92,282.97,282.74,282.97,2000.0,282.92,282.97,282.74,282.97,2000.0
2021-10-27 12:25:00,282.85,283.1,282.7,282.81,5497.0,282.85,283.1,282.7,282.81,5497.0
2021-10-27 12:30:00,282.88,282.88,282.18,282.38,9755.0,282.88,282.88,282.18,282.38,9755.0
2021-10-27 12:35:00,282.5,282.74,282.5,282.68,1300.0,282.5,282.74,282.5,282.68,1300.0
2021-10-27 12:40:00,282.5,282.76,282.37,282.76,3235.0,282.5,282.76,282.37,282.76,3235.0
2021-10-27 12:45:00,282.73,282.92,282.7,282.82,2985.0,282.73,282.92,282.7,282.82,2985.0
2021-10-27 12:50:00,282.96,283.07,282.75,283.07,5703.0,282.96,283.07,282.75,283.07,5703.0
2021-10-27 12:55:00,283.06,283.36,283.05,283.2,3845.0,283.06,283.36,283.05,283.2,3845.0
2021-10-27 13:00:00,283.22,283.54,282.82,283.18,5757.0,283.22,283.54,282.82,283.18,5757.0
2021-10-27 13:05:00,283.01,283.17,282.86,282.96,1100.0,283.01,283.17,282.86,282.96,1100.0
2021-10-27 13:10:00,282.96,283.22,282.95,283.19,1200.0,282.96,283.22,282.95,283.19,1200.0
2021-10-27 13:15:00,282.99,283.14,282.99,283.14,862.0,282.99,283.14,282.99,283.14,862.0
2021-10-27 13:20:00,283.21,283.25,282.94,283.25,25006.0,283.21,283.25,282.94,283.25,25006.0
2021-10-27 13:25:00,283.37,283.74,283.37,283.72,3513.0,283.37,283.74,283.37,283.72,3513.0
2021-10-27 13:30:00,283.9,283.92,283.64,283.67,2891.0,283.9,283.92,283.64,283.67,2891.0
2021-10-27 13:35:00,283.71,284.09,283.7,283.97,3090.0,283.71,284.09,283.7,283.97,3090.0
2021-10-27 13:40:00,284.23,284.29,284.03,284.16,3022.0,284.23,284.29,284.03,284.16,3022.0
2021-10-27 13:45:00,284.13,284.7,284.11,284.35,6791.0,284.13,284.7,284.11,284.35,6791.0
2021-10-27 13:50:00,284.43,284.83,284.42,284.78,2325.0,284.43,284.83,284.42,284.78,2325.0
2021-10-27 13:55:00,284.92,285.39,284.8,285.25,9449.0,284.92,285.39,284.8,285.25,9449.0
2021-10-27 14:00:00,285.25,285.73,285.1,285.7,20843.0,285.25,285.73,285.1,285.7,20843.0
2021-10-27 14:05:00,285.6,285.95,285.53,285.92,17806.0,285.6,285.95,285.53,285.92,17806.0
2021-10-27 14:10:00,285.87,286.0,285.52,285.73,10960.0,285.87,286.0,285.52,285.73,10960.0
2021-10-27 14:15:00,285.61,285.79,285.51,285.67,3031.0,285.61,285.79,285.51,285.67,3031.0
2021-10-27 14:20:00,285.72,285.99,285.55,285.99,7233.0,285.72,285.99,285.55,285.99,7233.0
2021-10-27 14:25:00,286.0,286.2,285.65,285.68,11157.0,286.0,286.2,285.65,285.68,11157.0
2021-10-27 14:30:00,285.77,286.0,285.74,285.86,10371.0,285.77,286.0,285.74,285.86,10371.0
2021-10-27 14:35:00,285.87,285.96,285.76,285.93,9789.0,285.87,285.96,285.76,285.93,9789.0
2021-10-27 14:40:00,286.0,286.55,286.0,286.17,31820.0,286.0,286.55,286.0,286.17,31820.0
2021-10-27 14:45:00,286.22,286.4,285.81,286.0,28004.0,286.22,286.4,285.81,286.0,28004.0
2021-10-27 14:50:00,286.03,286.03,285.6,285.61,4279.0,286.03,286.03,285.6,285.61,4279.0
2021-10-27 14:55:00,285.64,285.7,285.32,285.44,3442.0,285.64,285.7,285.32,285.44,3442.0
2021-10-27 15:00:00,285.33,285.6,285.15,285.31,6900.0,285.33,285.6,285.15,285.31,6900.0
2021-10-27 15:05:00,285.16,285.29,284.75,284.8,5041.0,285.16,285.29,284.75,284.8,5041.0
2021-10-27 15:10:00,284.66,284.66,283.58,283.78,6300.0,284.66,284.66,283.58,283.78,6300.0
2021-10-27 15:15:00,283.6,284.1,283.46,283.78,7976.0,283.6,284.1,283.46,283.78,7976.0
2021-10-27 15:20:00,283.68,284.09,283.65,284.04,6020.0,283.68,284.09,283.65,284.04,6020.0
2021-10-27 15:25:00,283.95,284.12,283.77,283.8,2915.0,283.95,284.12,283.77,283.8,2915.0
2021-10-27 15:30:00,283.87,283.94,283.66,283.83,6184.0,283.87,283.94,283.66,283.83,6184.0
2021-10-27 15:35:00,283.82,283.97,283.61,283.93,6993.0,283.82,283.97,283.61,283.93,6993.0
2021-10-27 15:40:00,283.92,284.18,283.88,283.96,4583.0,283.92,284.18,283.88,283.96,4583.0
2021-10-27 15:45:00,283.96,284.17,283.55,283.56,11257.0,283.96,284.17,283.55,283.56,11257.0
2021-10-27 15:50:00,283.29,283.41,282.86,283.41,25546.0,283.29,283.41,282.86,283.41,25546.0
2021-10-27 15:55:00,283.4,283.43,282.95,283.19,35758.0,283.4,283.43,282.95,283.19,35758.0
2021-10-28 09:30:00,283.37,284.33,280.93,284.0,24261.0,283.37,284.33,280.93,284.0,24261.0
2021-10-28 09:35:00,282.85,284.65,282.52,283.81,7185.0,282.85,284.65,282.52,283.81,7185.0
2021-10-28 09:40:00,283.51,284.18,282.77,283.85,10891.0,283.51,284.18,282.77,283.85,10891.0
2021-10-28 09:45:00,283.86,286.14,283.86,285.35,12232.0,283.86,286.14,283.86,285.35,12232.0
2021-10-28 09:50:00,286.07,286.07,285.14,285.14,2720.0,286.07,286.07,285.14,285.14,2720.0
2021-10-28 09:55:00,285.13,285.97,284.82,285.6,5229.0,285.13,285.97,284.82,285.6,5229.0
2021-10-28 10:00:00,286.0,286.0,284.85,285.51,6205.0,286.0,286.0,284.85,285.51,6205.0
2021-10-28 10:05:00,285.71,287.35,285.58,287.23,5041.0,285.71,287.35,285.58,287.23,5041.0
2021-10-28 10:10:00,287.4,287.4,286.44,286.8,7923.0,287.4,287.4,286.44,286.8,7923.0
2021-10-28 10:15:00,286.81,288.28,286.8,288.28,12901.0,286.81,288.28,286.8,288.28,12901.0
2021-10-28 10:20:00,288.13,288.58,286.8,286.8,10799.0,288.13,288.58,286.8,286.8,10799.0
2021-10-28 10:25:00,286.65,287.48,286.65,287.27,5043.0,286.65,287.48,286.65,287.27,5043.0
2021-10-28 10:30:00,287.71,287.88,287.37,287.71,4601.0,287.71,287.88,287.37,287.71,4601.0
2021-10-28 10:35:00,287.49,287.49,286.49,286.5,7416.0,287.49,287.49,286.49,286.5,7416.0
2021-10-28 10:40:00,286.5,287.08,286.5,286.81,13966.0,286.5,287.08,286.5,286.81,13966.0
2021-10-28 10:45:00,286.82,287.28,286.16,286.21,27455.0,286.82,287.28,286.16,286.21,27455.0
2021-10-28 10:50:00,286.0,286.22,285.94,286.21,14480.0,286.0,286.22,285.94,286.21,14480.0
2021-10-28 10:55:00,286.21,286.67,285.87,285.97,9662.0,286.21,286.67,285.87,285.97,9662.0
2021-10-28 11:00:00,285.97,287.42,285.8,287.42,5428.0,285.97,287.42,285.8,287.42,5428.0
2021-10-28 11:05:00,287.6,287.87,286.82,287.47,10004.0,287.6,287.87,286.82,287.47,10004.0
2021-10-28 11:10:00,287.65,287.65,286.91,286.92,6131.0,287.65,287.65,286.91,286.92,6131.0
2021-10-28 11:15:00,287.01,287.69,286.81,287.51,6273.0,287.01,287.69,286.81,287.51,6273.0
2021-10-28 11:20:00,287.19,287.22,286.82,287.16,4207.0,287.19,287.22,286.82,287.16,4207.0
2021-10-28 11:25:00,287.06,287.07,286.5,287.07,4050.0,287.06,287.07,286.5,287.07,4050.0
2021-10-28 11:30:00,286.82,286.86,286.41,286.49,3058.0,286.82,286.86,286.41,286.49,3058.0
2021-10-28 11:35:00,286.33,286.71,286.33,286.49,1607.0,286.33,286.71,286.33,286.49,1607.0
2021-10-28 11:40:00,286.25,286.48,286.16,286.28,2737.0,286.25,286.48,286.16,286.28,2737.0
2021-10-28 11:45:00,286.37,286.66,285.95,286.07,4729.0,286.37,286.66,285.95,286.07,4729.0
2021-10-28 11:50:00,286.08,286.34,285.82,286.2,4737.0,286.08,286.34,285.82,286.2,4737.0
2021-10-28 11:55:00,286.3,286.3,285.93,286.0,2114.0,286.3,286.3,285.93,286.0,2114.0
2021-10-28 12:00:00,286.23,286.59,286.08,286.43,1099.0,286.23,286.59,286.08,286.43,1099.0
2021-10-28 12:05:00,286.49,286.78,286.45,286.78,2393.0,286.49,286.78,286.45,286.78,2393.0
2021-10-28 12:10:00,286.78,286.82,286.57,286.74,1000.0,286.78,286.82,286.57,286.74,1000.0
2021-10-28 12:15:00,286.68,286.81,285.8,285.8,5141.0,286.68,286.81,285.8,285.8,5141.0
2021-10-28 12:20:00,285.96,286.49,285.95,286.49,3203.0,285.96,286.49,285.95,286.49,3203.0
2021-10-28 12:25:00,286.49,286.53,286.27,286.3,2200.0,286.49,286.53,286.27,286.3,2200.0
2021-10-28 12:30:00,286.21,286.4,286.07,286.22,1100.0,286.21,286.4,286.07,286.22,1100.0
2021-10-28 12:35:00,286.31,286.31,286.1,286.29,2200.0,286.31,286.31,286.1,286.29,2200.0
2021-10-28 12:40:00,286.28,286.28,285.71,285.71,12554.0,286.28,286.28,285.71,285.71,12554.0
2021-10-28 12:45:00,285.5,285.58,285.21,285.21,9451.0,285.5,285.58,285.21,285.21,9451.0
2021-10-28 12:50:00,285.34,285.34,284.85,285.23,17212.0,285.34,285.34,284.85,285.23,17212.0
2021-10-28 12:55:00,285.18,285.2,284.81,285.03,2410.0,285.18,285.2,284.81,285.03,2410.0
2021-10-28 13:00:00,285.23,285.5,284.98,285.5,1773.0,285.23,285.5,284.98,285.5,1773.0
2021-10-28 13:05:00,285.46,285.51,285.24,285.34,1792.0,285.46,285.51,285.24,285.34,1792.0
2021-10-28 13:10:00,285.31,285.31,285.01,285.09,1700.0,285.31,285.31,285.01,285.09,1700.0
2021-10-28 13:15:00,285.06,285.32,285.06,285.32,1943.0,285.06,285.32,285.06,285.32,1943.0
2021-10-28 13:20:00,285.32,285.47,285.22,285.42,4000.0,285.32,285.47,285.22,285.42,4000.0
2021-10-28 13:25:00,285.47,285.52,285.44,285.46,600.0,285.47,285.52,285.44,285.46,600.0
2021-10-28 13:30:00,285.57,285.86,285.5,285.5,4088.0,285.57,285.86,285.5,285.5,4088.0
2021-10-28 13:35:00,285.48,285.74,285.45,285.72,2000.0,285.48,285.74,285.45,285.72,2000.0
2021-10-28 13:40:00,285.79,285.85,285.52,285.56,7664.0,285.79,285.85,285.52,285.56,7664.0
2021-10-28 13:45:00,285.55,285.9,285.54,285.78,2694.0,285.55,285.9,285.54,285.78,2694.0
2021-10-28 13:50:00,285.88,285.89,285.65,285.67,2300.0,285.88,285.89,285.65,285.67,2300.0
2021-10-28 13:55:00,285.64,285.71,285.17,285.37,6091.0,285.64,285.71,285.17,285.37,6091.0
2021-10-28 14:00:00,285.37,285.63,285.35,285.62,4001.0,285.37,285.63,285.35,285.62,4001.0
2021-10-28 14:05:00,285.62,285.66,285.22,285.28,4508.0,285.62,285.66,285.22,285.28,4508.0
2021-10-28 14:10:00,285.28,285.28,284.89,284.91,3482.0,285.28,285.28,284.89,284.91,3482.0
2021-10-28 14:15:00,285.01,285.44,284.92,285.44,5806.0,285.01,285.44,284.92,285.44,5806.0
2021-10-28 14:20:00,285.51,286.09,285.43,286.08,9926.0,285.51,286.09,285.43,286.08,9926.0
2021-10-28 14:25:00,286.09,286.19,285.81,285.87,2569.0,286.09,286.19,285.81,285.87,2569.0
2021-10-28 14:30:00,285.77,285.9,285.58,285.58,2702.0,285.77,285.9,285.58,285.58,2702.0
2021-10-28 14:35:00,285.61,285.66,285.44,285.44,3179.0,285.61,285.66,285.44,285.44,3179.0
2021-10-28 14:40:00,285.32,285.42,285.26,285.26,1447.0,285.32,285.42,285.26,285.26,1447.0
2021-10-28 14:45:00,285.35,285.58,285.28,285.39,2906.0,285.35,285.58,285.28,285.39,2906.0
2021-10-28 14:50:00,285.46,285.49,285.22,285.49,2386.0,285.46,285.49,285.22,285.49,2386.0
2021-10-28 14:55:00,285.49,285.64,285.42,285.62,2000.0,285.49,285.64,285.42,285.62,2000.0
2021-10-28 15:00:00,285.64,285.64,285.35,285.54,4036.0,285.64,285.64,285.35,285.54,4036.0
2021-10-28 15:05:00,285.5,285.58,285.39,285.53,3600.0,285.5,285.58,285.39,285.53,3600.0
2021-10-28 15:10:00,285.57,285.85,285.57,285.85,3817.0,285.57,285.85,285.57,285.85,3817.0
2021-10-28 15:15:00,285.85,286.33,285.85,286.03,2400.0,285.85,286.33,285.85,286.03,2400.0
2021-10-28 15:20:00,286.06,286.19,285.92,285.99,2496.0,286.06,286.19,285.92,285.99,2496.0
2021-10-28 15:25:00,286.06,286.26,286.06,286.16,2614.0,286.06,286.26,286.06,286.16,2614.0
2021-10-28 15:30:00,286.29,286.56,286.2,286.22,10818.0,286.29,286.56,286.2,286.22,10818.0
2021-10-28 15:35:00,286.13,286.78,286.08,286.45,7094.0,286.13,286.78,286.08,286.45,7094.0
2021-10-28 15:40:00,286.51,286.53,286.1,286.1,12727.0,286.51,286.53,286.1,286.1,12727.0
2021-10-28 15:45:00,286.1,286.34,285.96,286.27,7100.0,286.1,286.34,285.96,286.27,7100.0
2021-10-28 15:50:00,286.28,286.63,286.07,286.47,22976.0,286.28,286.63,286.07,286.47,22976.0
2021-10-28 15:55:00,286.41,286.76,286.36,286.72,31341.0,286.41,286.76,286.36,286.72,31341.0
2021-10-29 09:30:00,288.3,288.38,286.43,288.06,19346.0,288.3,288.38,286.43,288.06,19346.0
2021-10-29 09:35:00,287.89,289.08,287.74,288.28,7933.0,287.89,289.08,287.74,288.28,7933.0
2021-10-29 09:40:00,288.39,288.57,287.67,287.8,9024.0,288.39,288.57,287.67,287.8,9024.0
2021-10-29 09:45:00,287.82,287.82,286.4,286.55,2524.0,287.82,287.82,286.4,286.55,2524.0
2021-10-29 09:50:00,286.33,287.63,286.33,287.63,4864.0,286.33,287.63,286.33,287.63,4864.0
2021-10-29 09:55:00,287.64,288.32,287.64,288.19,6848.0,287.64,288.32,287.64,288.19,6848.0
2021-10-29 10:00:00,288.7,288.73,288.13,288.45,4324.0,288.7,288.73,288.13,288.45,4324.0
2021-10-29 10:05:00,288.79,289.29,288.75,289.17,5179.0,288.79,289.29,288.75,289.17,5179.0
2021-10-29 10:10:00,289.03,289.23,288.66,288.72,6172.0,289.03,289.23,288.66,288.72,6172.0
2021-10-29 10:15:00,288.66,288.97,287.85,288.3,9244.0,288.66,288.97,287.85,288.3,9244.0
2021-10-29 10:20:00,288.29,288.44,287.27,287.41,13333.0,288.29,288.44,287.27,287.41,13333.0
2021-10-29 10:25:00,287.41,287.56,286.74,287.4,22477.0,287.41,287.56,286.74,287.4,22477.0
2021-10-29 10:30:00,287.48,288.21,287.2,288.21,15640.0,287.48,288.21,287.2,288.21,15640.0
2021-10-29 10:35:00,288.35,288.77,288.06,288.76,3834.0,288.35,288.77,288.06,288.76,3834.0
2021-10-29 10:40:00,288.96,289.42,288.72,289.41,8094.0,288.96,289.42,288.72,289.41,8094.0
2021-10-29 10:45:00,289.5,290.2,289.14,290.2,27329.0,289.5,290.2,289.14,290.2,27329.0
2021-10-29 10:50:00,290.09,290.13,289.51,289.61,11403.0,290.09,290.13,289.51,289.61,11403.0
2021-10-29 10:55:00,289.71,289.77,288.88,288.97,9322.0,289.71,289.77,288.88,288.97,9322.0
2021-10-29 11:00:00,288.86,288.86,288.1,288.74,4374.0,288.86,288.86,288.1,288.74,4374.0
2021-10-29 11:05:00,288.73,289.24,288.59,288.62,6021.0,288.73,289.24,288.59,288.62,6021.0
2021-10-29 11:10:00,288.61,288.68,288.16,288.16,3619.0,288.61,288.68,288.16,288.16,3619.0
2021-10-29 11:15:00,288.16,288.71,288.02,288.53,2682.0,288.16,288.71,288.02,288.53,2682.0
2021-10-29 11:20:00,288.63,289.03,288.63,288.84,3655.0,288.63,289.03,288.63,288.84,3655.0
2021-10-29 11:25:00,288.7,289.0,288.64,288.64,5760.0,288.7,289.0,288.64,288.64,5760.0
2021-10-29 11:30:00,288.57,288.74,288.36,288.71,7823.0,288.57,288.74,288.36,288.71,7823.0
2021-10-29 11:35:00,288.69,288.89,288.55,288.89,4467.0,288.69,288.89,288.55,288.89,4467.0
2021-10-29 11:40:00,289.0,289.75,288.9,289.65,29064.0,289.0,289.75,288.9,289.65,29064.0
2021-10-29 11:45:00,289.75,290.5,289.39,290.07,17636.0,289.75,290.5,289.39,290.07,17636.0
2021-10-29 11:50:00,290.05,290.86,290.05,290.83,27331.0,290.05,290.86,290.05,290.83,27331.0
2021-10-29 11:55:00,290.84,290.84,290.22,290.42,12012.0,290.84,290.84,290.22,290.42,12012.0
2021-10-29 12:00:00,290.48,291.23,290.33,291.23,22991.0,290.48,291.23,290.33,291.23,22991.0
2021-10-29 12:05:00,291.17,291.17,290.83,291.0,7726.0,291.17,291.17,290.83,291.0,7726.0
2021-10-29 12:10:00,290.87,290.99,290.7,290.75,5158.0,290.87,290.99,290.7,290.75,5158.0
2021-10-29 12:15:00,290.81,291.07,290.33,291.04,12589.0,290.81,291.07,290.33,291.04,12589.0
2021-10-29 12:20:00,291.04,291.54,290.8,291.29,8258.0,291.04,291.54,290.8,291.29,8258.0
2021-10-29 12:25:00,291.22,291.62,291.07,291.62,6004.0,291.22,291.62,291.07,291.62,6004.0
2021-10-29 12:30:00,291.72,291.72,291.25,291.45,10812.0,291.72,291.72,291.25,291.45,10812.0
2021-10-29 12:35:00,291.39,291.51,291.32,291.48,6065.0,291.39,291.51,291.32,291.48,6065.0
2021-10-29 12:40:00,291.51,291.78,291.42,291.66,7652.0,291.51,291.78,291.42,291.66,7652.0
2021-10-29 12:45:00,291.68,291.91,291.54,291.84,4000.0,291.68,291.91,291.54,291.84,4000.0
2021-10-29 12:50:00,291.84,291.84,291.64,291.71,72733.0,291.84,291.84,291.64,291.71,72733.0
2021-10-29 12:55:00,291.71,291.84,291.61,291.72,12239.0,291.71,291.84,291.61,291.72,12239.0
2021-10-29 13:00:00,291.81,292.62,291.67,292.24,7000.0,291.81,292.62,291.67,292.24,7000.0
2021-10-29 13:05:00,292.14,292.14,291.31,291.32,5458.0,292.14,292.14,291.31,291.32,5458.0
2021-10-29 13:10:00,291.38,291.64,291.35,291.49,3254.0,291.38,291.64,291.35,291.49,3254.0
2021-10-29 13:15:00,291.34,291.39,291.14,291.3,4997.0,291.34,291.39,291.14,291.3,4997.0
2021-10-29 13:20:00,291.29,291.29,290.85,290.85,5940.0,291.29,291.29,290.85,290.85,5940.0
2021-10-29 13:25:00,290.76,291.21,290.75,290.95,6739.0,290.76,291.21,290.75,290.95,6739.0
2021-10-29 13:30:00,290.93,290.93,290.6,290.6,3197.0,290.93,290.93,290.6,290.6,3197.0
2021-10-29 13:35:00,290.58,290.95,290.57,290.67,3383.0,290.58,290.95,290.57,290.67,3383.0
2021-10-29 13:40:00,290.6,290.71,290.47,290.56,7096.0,290.6,290.71,290.47,290.56,7096.0
2021-10-29 13:45:00,290.43,290.43,289.99,290.04,5284.0,290.43,290.43,289.99,290.04,5284.0
2021-10-29 13:50:00,290.12,290.21,289.82,289.83,11045.0,290.12,290.21,289.82,289.83,11045.0
2021-10-29 13:55:00,289.8,289.89,289.72,289.81,3022.0,289.8,289.89,289.72,289.81,3022.0
2021-10-29 14:00:00,289.75,289.8,289.51,289.68,7211.0,289.75,289.8,289.51,289.68,7211.0
2021-10-29 14:05:00,289.74,289.94,289.65,289.74,2541.0,289.74,289.94,289.65,289.74,2541.0
2021-10-29 14:10:00,289.78,289.83,289.5,289.65,3900.0,289.78,289.83,289.5,289.65,3900.0
2021-10-29 14:15:00,289.72,289.81,289.32,289.42,4103.0,289.72,289.81,289.32,289.42,4103.0
2021-10-29 14:20:00,289.43,289.6,288.63,288.63,8466.0,289.43,289.6,288.63,288.63,8466.0
2021-10-29 14:25:00,288.61,288.97,288.45,288.89,7261.0,288.61,288.97,288.45,288.89,7261.0
2021-10-29 14:30:00,288.84,289.25,288.81,289.17,5030.0,288.84,289.25,288.81,289.17,5030.0
2021-10-29 14:35:00,289.18,289.57,289.18,289.57,5973.0,289.18,289.57,289.18,289.57,5973.0
2021-10-29 14:40:00,289.51,289.65,289.46,289.52,3991.0,289.51,289.65,289.46,289.52,3991.0
2021-10-29 14:45:00,289.55,289.86,289.52,289.75,4916.0,289.55,289.86,289.52,289.75,4916.0
2021-10-29 14:50:00,289.8,290.06,289.75,289.9,4561.0,289.8,290.06,289.75,289.9,4561.0
2021-10-29 14:55:00,289.96,290.01,289.76,289.86,2702.0,289.96,290.01,289.76,289.86,2702.0
2021-10-29 15:00:00,289.85,289.91,289.63,289.68,3554.0,289.85,289.91,289.63,289.68,3554.0
2021-10-29 15:05:00,289.71,290.09,289.7,289.98,4700.0,289.71,290.09,289.7,289.98,4700.0
2021-10-29 15:10:00,289.94,290.79,289.93,290.64,11210.0,289.94,290.79,289.93,290.64,11210.0
2021-10-29 15:15:00,290.56,290.67,290.09,290.41,7815.0,290.56,290.67,290.09,290.41,7815.0
2021-10-29 15:20:00,290.42,290.62,289.93,290.07,8879.0,290.42,290.62,289.93,290.07,8879.0
2021-10-29 15:25:00,290.0,290.37,290.0,290.3,7239.0,290.0,290.37,290.0,290.3,7239.0
2021-10-29 15:30:00,290.3,290.3,290.07,290.24,14076.0,290.3,290.3,290.07,290.24,14076.0
2021-10-29 15:35:00,290.27,290.79,290.24,290.72,11474.0,290.27,290.79,290.24,290.72,11474.0
2021-10-29 15:40:00,290.64,290.74,290.49,290.49,16301.0,290.64,290.74,290.49,290.49,16301.0
2021-10-29 15:45:00,290.52,290.53,289.87,289.96,28241.0,290.52,290.53,289.87,289.96,28241.0
2021-10-29 15:50:00,290.03,290.36,289.09,289.66,64250.0,290.03,290.36,289.09,289.66,64250.0
2021-10-29 15:55:00,289.74,290.33,289.64,290.13,108800.0,289.74,290.33,289.64,290.13,108800.0
2021-11-01 09:30:00,291.11,291.99,289.27,290.92,59041.0,291.11,291.99,289.27,290.92,59041.0
2021-11-01 09:35:00,290.81,290.82,287.33,288.26,8024.0,290.81,290.82,287.33,288.26,8024.0
2021-11-01 09:40:00,287.87,289.41,287.86,289.03,4502.0,287.87,289.41,287.86,289.03,4502.0
2021-11-01 09:45:00,289.68,290.08,289.27,289.27,8803.0,289.68,290.08,289.27,289.27,8803.0
2021-11-01 09:50:00,289.36,290.06,289.33,289.5,18691.0,289.36,290.06,289.33,289.5,18691.0
2021-11-01 09:55:00,289.8,289.8,288.44,288.44,5171.0,289.8,289.8,288.44,288.44,5171.0
2021-11-01 10:00:00,288.37,288.37,286.56,287.09,14151.0,288.37,288.37,286.56,287.09,14151.0
2021-11-01 10:05:00,287.7,287.7,286.51,287.07,9646.0,287.7,287.7,286.51,287.07,9646.0
2021-11-01 10:10:00,287.43,288.66,287.43,288.42,1818.0,287.43,288.66,287.43,288.42,1818.0
2021-11-01 10:15:00,288.44,288.83,288.0,288.83,2310.0,288.44,288.83,288.0,288.83,2310.0
2021-11-01 10:20:00,288.78,289.19,288.42,288.42,3152.0,288.78,289.19,288.42,288.42,3152.0
2021-11-01 10:25:00,288.52,288.61,288.34,288.34,1940.0,288.52,288.61,288.34,288.34,1940.0
2021-11-01 10:30:00,288.37,288.37,287.56,287.56,5874.0,288.37,288.37,287.56,287.56,5874.0
2021-11-01 10:35:00,287.56,287.88,287.27,287.88,2775.0,287.56,287.88,287.27,287.88,2775.0
2021-11-01 10:40:00,288.11,288.27,287.27,287.27,7506.0,288.11,288.27,287.27,287.27,7506.0
2021-11-01 10:45:00,287.46,288.09,287.46,287.9,5001.0,287.46,288.09,287.46,287.9,5001.0
2021-11-01 10:50:00,288.21,288.33,287.87,288.09,8300.0,288.21,288.33,287.87,288.09,8300.0
2021-11-01 10:55:00,288.16,288.16,287.25,287.48,3542.0,288.16,288.16,287.25,287.48,3542.0
2021-11-01 11:00:00,287.49,287.98,287.36,287.71,1244.0,287.49,287.98,287.36,287.71,1244.0
2021-11-01 11:05:00,288.02,288.02,287.71,287.71,1072.0,288.02,288.02,287.71,287.71,1072.0
2021-11-01 11:10:00,287.5,287.51,286.79,287.11,9590.0,287.5,287.51,286.79,287.11,9590.0
2021-11-01 11:15:00,287.1,287.16,286.72,286.99,1732.0,287.1,287.16,286.72,286.99,1732.0
2021-11-01 11:20:00,287.18,287.29,287.04,287.09,1400.0,287.18,287.29,287.04,287.09,1400.0
2021-11-01 11:25:00,287.09,287.22,286.99,287.04,2916.0,287.09,287.22,286.99,287.04,2916.0
2021-11-01 11:30:00,287.19,287.35,286.9,287.34,7582.0,287.19,287.35,286.9,287.34,7582.0
2021-11-01 11:35:00,287.19,287.33,287.09,287.25,2086.0,287.19,287.33,287.09,287.25,2086.0
2021-11-01 11:40:00,287.0,287.0,286.87,286.88,1130.0,287.0,287.0,286.87,286.88,1130.0
2021-11-01 11:45:00,286.66,287.12,286.66,287.12,4565.0,286.66,287.12,286.66,287.12,4565.0
2021-11-01 11:50:00,287.16,287.79,287.09,287.66,5331.0,287.16,287.79,287.09,287.66,5331.0
2021-11-01 11:55:00,287.67,287.71,287.33,287.69,2131.0,287.67,287.71,287.33,287.69,2131.0
2021-11-01 12:00:00,287.61,287.61,287.33,287.34,3083.0,287.61,287.61,287.33,287.34,3083.0
2021-11-01 12:05:00,287.38,287.51,287.29,287.44,9622.0,287.38,287.51,287.29,287.44,9622.0
2021-11-01 12:10:00,287.4,287.4,286.89,286.98,10200.0,287.4,287.4,286.89,286.98,10200.0
2021-11-01 12:15:00,286.85,286.96,286.78,286.89,3806.0,286.85,286.96,286.78,286.89,3806.0
2021-11-01 12:20:00,286.85,286.98,286.83,286.95,3026.0,286.85,286.98,286.83,286.95,3026.0
2021-11-01 12:25:00,286.99,287.51,286.98,287.39,3139.0,286.99,287.51,286.98,287.39,3139.0
2021-11-01 12:30:00,287.53,287.76,287.41,287.76,2294.0,287.53,287.76,287.41,287.76,2294.0
2021-11-01 12:35:00,287.61,287.61,287.34,287.49,1661.0,287.61,287.61,287.34,287.49,1661.0
2021-11-01 12:40:00,287.65,287.8,287.58,287.66,2150.0,287.65,287.8,287.58,287.66,2150.0
2021-11-01 12:45:00,287.71,287.71,287.26,287.27,1800.0,287.71,287.71,287.26,287.27,1800.0
2021-11-01 12:50:00,287.27,287.43,287.1,287.43,1326.0,287.27,287.43,287.1,287.43,1326.0
2021-11-01 12:55:00,287.53,287.54,287.39,287.47,2660.0,287.53,287.54,287.39,287.47,2660.0
2021-11-01 13:00:00,287.5,287.5,287.21,287.21,1913.0,287.5,287.5,287.21,287.21,1913.0
2021-11-01 13:05:00,287.28,287.38,287.2,287.21,1467.0,287.28,287.38,287.2,287.21,1467.0
2021-11-01 13:10:00,287.22,287.22,286.89,286.89,3459.0,287.22,287.22,286.89,286.89,3459.0
2021-11-01 13:15:00,287.0,287.0,286.47,286.58,7284.0,287.0,287.0,286.47,286.58,7284.0
2021-11-01 13:20:00,286.57,286.58,286.03,286.19,2797.0,286.57,286.58,286.03,286.19,2797.0
2021-11-01 13:25:00,286.19,286.28,286.08,286.08,3183.0,286.19,286.28,286.08,286.08,3183.0
2021-11-01 13:30:00,285.97,286.15,285.95,286.08,6016.0,285.97,286.15,285.95,286.08,6016.0
2021-11-01 13:35:00,286.11,286.6,286.05,286.57,8713.0,286.11,286.6,286.05,286.57,8713.0
2021-11-01 13:40:00,286.6,287.0,286.6,286.98,5190.0,286.6,287.0,286.6,286.98,5190.0
2021-11-01 13:45:00,287.18,287.25,286.86,286.99,6510.0,287.18,287.25,286.86,286.99,6510.0
2021-11-01 13:50:00,286.92,287.03,286.86,287.03,2454.0,286.92,287.03,286.86,287.03,2454.0
2021-11-01 13:55:00,287.09,287.2,287.07,287.07,2926.0,287.09,287.2,287.07,287.07,2926.0
2021-11-01 14:00:00,287.13,287.2,287.02,287.15,4605.0,287.13,287.2,287.02,287.15,4605.0
2021-11-01 14:05:00,287.14,287.19,287.06,287.16,1443.0,287.14,287.19,287.06,287.16,1443.0
2021-11-01 14:10:00,287.15,287.2,286.96,287.11,9998.0,287.15,287.2,286.96,287.11,9998.0
2021-11-01 14:15:00,287.1,287.83,286.75,287.03,13839.0,287.1,287.83,286.75,287.03,13839.0
2021-11-01 14:20:00,286.89,287.56,286.89,287.38,1644.0,286.89,287.56,286.89,287.38,1644.0
2021-11-01 14:25:00,287.53,287.72,287.49,287.49,745.0,287.53,287.72,287.49,287.49,745.0
2021-11-01 14:30:00,287.49,287.65,287.48,287.51,1837.0,287.49,287.65,287.48,287.51,1837.0
2021-11-01 14:35:00,287.65,287.78,287.44,287.44,3051.0,287.65,287.78,287.44,287.44,3051.0
2021-11-01 14:40:00,287.49,287.61,287.43,287.48,4179.0,287.49,287.61,287.43,287.48,4179.0
2021-11-01 14:45:00,287.51,287.56,287.38,287.46,8398.0,287.51,287.56,287.38,287.46,8398.0
2021-11-01 14:50:00,287.43,287.5,286.99,287.17,1941.0,287.43,287.5,286.99,287.17,1941.0
2021-11-01 14:55:00,286.98,287.08,286.68,286.71,2965.0,286.98,287.08,286.68,286.71,2965.0
2021-11-01 15:00:00,286.86,287.0,286.71,286.83,10766.0,286.86,287.0,286.71,286.83,10766.0
2021-11-01 15:05:00,286.85,286.85,286.64,286.65,4000.0,286.85,286.85,286.64,286.65,4000.0
2021-11-01 15:10:00,286.69,286.85,286.51,286.72,3900.0,286.69,286.85,286.51,286.72,3900.0
2021-11-01 15:15:00,286.72,286.84,286.64,286.69,3276.0,286.72,286.84,286.64,286.69,3276.0
2021-11-01 15:20:00,286.68,287.0,286.54,287.0,3955.0,286.68,287.0,286.54,287.0,3955.0
2021-11-01 15:25:00,287.0,287.0,286.81,286.98,4471.0,287.0,287.0,286.81,286.98,4471.0
2021-11-01 15:30:00,287.0,287.0,286.82,286.99,7732.0,287.0,287.0,286.82,286.99,7732.0
2021-11-01 15:35:00,286.95,287.0,286.72,286.86,7161.0,286.95,287.0,286.72,286.86,7161.0
2021-11-01 15:40:00,286.85,287.64,286.8,287.59,13783.0,286.85,287.64,286.8,287.59,13783.0
2021-11-01 15:45:00,287.6,288.05,287.59,288.05,9882.0,287.6,288.05,287.59,288.05,9882.0
2021-11-01 15:50:00,288.19,288.48,288.05,288.1,20895.0,288.19,288.48,288.05,288.1,20895.0
2021-11-01 15:55:00,287.95,288.15,287.81,288.08,38637.0,287.95,288.15,287.81,288.08,38637.0
2021-11-02 09:30:00,289.99,290.99,289.68,289.68,17290.0,289.99,290.99,289.68,289.68,17290.0
2021-11-02 09:35:00,290.0,290.93,289.83,290.15,9709.0,290.0,290.93,289.83,290.15,9709.0
2021-11-02 09:40:00,289.97,290.98,289.84,290.94,9415.0,289.97,290.98,289.84,290.94,9415.0
2021-11-02 09:45:00,290.72,290.72,289.93,290.58,7688.0,290.72,290.72,289.93,290.58,7688.0
2021-11-02 09:50:00,290.44,290.96,290.32,290.32,11504.0,290.44,290.96,290.32,290.32,11504.0
2021-11-02 09:55:00,290.36,290.4,290.11,290.31,4213.0,290.36,290.4,290.11,290.31,4213.0
2021-11-02 10:00:00,290.38,291.0,289.71,289.97,9935.0,290.38,291.0,289.71,289.97,9935.0
2021-11-02 10:05:00,290.0,290.14,289.51,289.51,3851.0,290.0,290.14,289.51,289.51,3851.0
2021-11-02 10:10:00,289.37,289.83,288.74,289.09,10658.0,289.37,289.83,288.74,289.09,10658.0
2021-11-02 10:15:00,289.21,289.61,289.13,289.4,7045.0,289.21,289.61,289.13,289.4,7045.0
2021-11-02 10:20:00,289.35,289.98,289.24,289.98,2874.0,289.35,289.98,289.24,289.98,2874.0
2021-11-02 10:25:00,290.0,290.09,289.55,289.89,3743.0,290.0,290.09,289.55,289.89,3743.0
2021-11-02 10:30:00,290.0,290.32,289.92,289.93,5328.0,290.0,290.32,289.92,289.93,5328.0
2021-11-02 10:35:00,289.98,290.32,289.85,290.28,6246.0,289.98,290.32,289.85,290.28,6246.0
2021-11-02 10:40:00,290.26,290.45,289.87,289.94,4901.0,290.26,290.45,289.87,289.94,4901.0
2021-11-02 10:45:00,289.79,290.0,289.79,290.0,2184.0,289.79,290.0,289.79,290.0,2184.0
2021-11-02 10:50:00,289.95,290.06,289.45,289.65,4946.0,289.95,290.06,289.45,289.65,4946.0
2021-11-02 10:55:00,289.55,289.8,289.18,289.18,3905.0,289.55,289.8,289.18,289.18,3905.0
2021-11-02 11:00:00,289.27,289.58,289.19,289.19,4856.0,289.27,289.58,289.19,289.19,4856.0
2021-11-02 11:05:00,289.07,289.07,288.53,288.53,2404.0,289.07,289.07,288.53,288.53,2404.0
2021-11-02 11:10:00,288.63,288.8,288.6,288.75,3201.0,288.63,288.8,288.6,288.75,3201.0
2021-11-02 11:15:00,288.63,289.18,288.63,289.0,2373.0,288.63,289.18,288.63,289.0,2373.0
2021-11-02 11:20:00,289.24,289.55,289.01,289.14,2600.0,289.24,289.55,289.01,289.14,2600.0
2021-11-02 11:25:00,289.04,289.48,288.74,289.48,3290.0,289.04,289.48,288.74,289.48,3290.0
2021-11-02 11:30:00,289.5,289.72,289.11,289.72,3051.0,289.5,289.72,289.11,289.72,3051.0
2021-11-02 11:35:00,289.72,289.83,289.49,289.83,3366.0,289.72,289.83,289.49,289.83,3366.0
2021-11-02 11:40:00,289.83,290.09,289.76,290.09,2557.0,289.83,290.09,289.76,290.09,2557.0
2021-11-02 11:45:00,290.09,290.2,289.68,289.89,10100.0,290.09,290.2,289.68,289.89,10100.0
2021-11-02 11:50:00,289.89,289.89,289.39,289.53,1550.0,289.89,289.89,289.39,289.53,1550.0
2021-11-02 11:55:00,289.41,289.97,289.31,289.82,4400.0,289.41,289.97,289.31,289.82,4400.0
2021-11-02 12:00:00,289.75,290.13,289.75,290.13,1300.0,289.75,290.13,289.75,290.13,1300.0
2021-11-02 12:05:00,290.06,290.15,289.85,290.03,3037.0,290.06,290.15,289.85,290.03,3037.0
2021-11-02 12:10:00,289.94,290.25,289.92,290.22,3449.0,289.94,290.25,289.92,290.22,3449.0
2021-11-02 12:15:00,290.31,290.49,290.24,290.49,2211.0,290.31,290.49,290.24,290.49,2211.0
2021-11-02 12:20:00,290.53,291.02,290.53,290.96,8269.0,290.53,291.02,290.53,290.96,8269.0
2021-11-02 12:25:00,291.06,291.72,291.05,291.49,8850.0,291.06,291.72,291.05,291.49,8850.0
2021-11-02 12:30:00,291.39,291.39,290.86,290.94,4550.0,291.39,291.39,290.86,290.94,4550.0
2021-11-02 12:35:00,290.88,290.92,290.51,290.51,2841.0,290.88,290.92,290.51,290.51,2841.0
2021-11-02 12:40:00,290.51,290.7,290.43,290.7,2594.0,290.51,290.7,290.43,290.7,2594.0
2021-11-02 12:45:00,290.72,291.06,290.71,291.06,2495.0,290.72,291.06,290.71,291.06,2495.0
2021-11-02 12:50:00,291.19,291.19,290.93,291.1,1500.0,291.19,291.19,290.93,291.1,1500.0
2021-11-02 12:55:00,290.97,291.06,290.73,290.91,5599.0,290.97,291.06,290.73,290.91,5599.0
2021-11-02 13:00:00,291.01,291.03,290.74,291.01,2500.0,291.01,291.03,290.74,291.01,2500.0
2021-11-02 13:05:00,290.93,291.04,290.85,290.85,1004.0,290.93,291.04,290.85,290.85,1004.0
2021-11-02 13:10:00,291.06,291.12,290.98,291.12,1000.0,291.06,291.12,290.98,291.12,1000.0
2021-11-02 13:15:00,291.14,291.14,290.66,290.66,2710.0,291.14,291.14,290.66,290.66,2710.0
2021-11-02 13:20:00,290.64,290.75,290.62,290.75,3017.0,290.64,290.75,290.62,290.75,3017.0
2021-11-02 13:25:00,290.83,290.83,290.4,290.4,1602.0,290.83,290.83,290.4,290.4,1602.0
2021-11-02 13:30:00,290.48,290.62,290.37,290.52,4828.0,290.48,290.62,290.37,290.52,4828.0
2021-11-02 13:35:00,290.47,290.47,290.21,290.32,4067.0,290.47,290.47,290.21,290.32,4067.0
2021-11-02 13:40:00,290.35,290.36,289.98,289.98,5325.0,290.35,290.36,289.98,289.98,5325.0
2021-11-02 13:45:00,289.87,290.0,289.82,289.85,2114.0,289.87,290.0,289.82,289.85,2114.0
2021-11-02 13:50:00,289.98,290.17,289.89,290.17,7005.0,289.98,290.17,289.89,290.17,7005.0
2021-11-02 13:55:00,290.16,290.58,290.16,290.54,7785.0,290.16,290.58,290.16,290.54,7785.0
2021-11-02 14:00:00,290.59,290.59,289.85,290.02,5103.0,290.59,290.59,289.85,290.02,5103.0
2021-11-02 14:05:00,289.89,289.89,289.69,289.76,1229.0,289.89,289.89,289.69,289.76,1229.0
2021-11-02 14:10:00,289.69,289.72,289.31,289.33,3123.0,289.69,289.72,289.31,289.33,3123.0
2021-11-02 14:15:00,289.4,289.57,289.33,289.42,5556.0,289.4,289.57,289.33,289.42,5556.0
2021-11-02 14:20:00,289.54,289.54,289.13,289.2,2200.0,289.54,289.54,289.13,289.2,2200.0
2021-11-02 14:25:00,288.99,289.41,288.99,289.25,3353.0,288.99,289.41,288.99,289.25,3353.0
2021-11-02 14:30:00,289.42,289.49,289.16,289.22,3001.0,289.42,289.49,289.16,289.22,3001.0
2021-11-02 14:35:00,289.14,289.3,289.13,289.26,2000.0,289.14,289.3,289.13,289.26,2000.0
2021-11-02 14:40:00,289.36,289.66,289.35,289.61,3354.0,289.36,289.66,289.35,289.61,3354.0
2021-11-02 14:45:00,289.56,289.79,289.55,289.74,2772.0,289.56,289.79,289.55,289.74,2772.0
2021-11-02 14:50:00,289.77,289.85,289.61,289.75,2886.0,289.77,289.85,289.61,289.75,2886.0
2021-11-02 14:55:00,289.82,290.23,289.82,289.94,2045.0,289.82,290.23,289.82,289.94,2045.0
2021-11-02 15:00:00,290.07,290.23,290.07,290.17,2200.0,290.07,290.23,290.07,290.17,2200.0
2021-11-02 15:05:00,290.23,290.31,290.16,290.24,2400.0,290.23,290.31,290.16,290.24,2400.0
2021-11-02 15:10:00,290.31,290.36,290.04,290.11,3982.0,290.31,290.36,290.04,290.11,3982.0
2021-11-02 15:15:00,290.09,290.09,289.78,289.91,3059.0,290.09,290.09,289.78,289.91,3059.0
2021-11-02 15:20:00,289.88,289.97,289.71,289.8,4724.0,289.88,289.97,289.71,289.8,4724.0
2021-11-02 15:25:00,289.75,290.37,289.57,290.36,6396.0,289.75,290.37,289.57,290.36,6396.0
2021-11-02 15:30:00,290.29,290.72,290.18,290.72,9877.0,290.29,290.72,290.18,290.72,9877.0
2021-11-02 15:35:00,290.67,290.68,290.44,290.59,8415.0,290.67,290.68,290.44,290.59,8415.0
2021-11-02 15:40:00,290.64,290.75,290.54,290.71,9202.0,290.64,290.75,290.54,290.71,9202.0
2021-11-02 15:45:00,290.71,290.83,290.6,290.79,10294.0,290.71,290.83,290.6,290.79,10294.0
2021-11-02 15:50:00,290.83,291.37,290.75,290.88,23293.0,290.83,291.37,290.75,290.88,23293.0
2021-11-02 15:55:00,290.93,291.37,290.85,291.28,33410.0,290.93,291.37,290.85,291.28,33410.0
2021-11-03 09:30:00,290.55,290.83,289.54,290.52,6393.0,290.55,290.83,289.54,290.52,6393.0
2021-11-03 09:35:00,290.06,290.14,288.12,288.77,4709.0,290.06,290.14,288.12,288.77,4709.0
2021-11-03 09:40:00,288.56,289.28,288.06,289.28,10400.0,288.56,289.28,288.06,289.28,10400.0
2021-11-03 09:45:00,289.27,289.89,288.93,289.89,3941.0,289.27,289.89,288.93,289.89,3941.0
2021-11-03 09:50:00,290.0,290.5,289.79,290.5,3200.0,290.0,290.5,289.79,290.5,3200.0
2021-11-03 09:55:00,290.39,290.39,289.38,289.38,1304.0,290.39,290.39,289.38,289.38,1304.0
2021-11-03 10:00:00,289.07,289.2,287.45,287.58,5504.0,289.07,289.2,287.45,287.58,5504.0
2021-11-03 10:05:00,287.86,288.11,287.6,288.08,8941.0,287.86,288.11,287.6,288.08,8941.0
2021-11-03 10:10:00,288.28,289.32,288.28,288.98,3250.0,288.28,289.32,288.28,288.98,3250.0
2021-11-03 10:15:00,288.81,289.16,288.31,288.4,6229.0,288.81,289.16,288.31,288.4,6229.0
2021-11-03 10:20:00,288.56,289.03,288.56,288.56,3774.0,288.56,289.03,288.56,288.56,3774.0
2021-11-03 10:25:00,288.53,288.93,288.43,288.43,1914.0,288.53,288.93,288.43,288.43,1914.0
2021-11-03 10:30:00,288.25,288.61,287.97,287.97,3418.0,288.25,288.61,287.97,287.97,3418.0
2021-11-03 10:35:00,288.21,288.25,287.48,287.83,3397.0,288.21,288.25,287.48,287.83,3397.0
2021-11-03 10:40:00,287.85,287.96,287.43,287.57,4750.0,287.85,287.96,287.43,287.57,4750.0
2021-11-03 10:45:00,287.73,288.36,287.73,288.05,3915.0,287.73,288.36,287.73,288.05,3915.0
2021-11-03 10:50:00,287.62,287.94,287.57,287.94,1600.0,287.62,287.94,287.57,287.94,1600.0
2021-11-03 10:55:00,288.29,288.74,288.11,288.74,3429.0,288.29,288.74,288.11,288.74,3429.0
2021-11-03 11:00:00,288.72,289.29,288.71,289.12,2102.0,288.72,289.29,288.71,289.12,2102.0
2021-11-03 11:05:00,289.23,289.29,288.82,288.82,3104.0,289.23,289.29,288.82,288.82,3104.0
2021-11-03 11:10:00,288.72,288.8,288.06,288.06,5199.0,288.72,288.8,288.06,288.06,5199.0
2021-11-03 11:15:00,288.26,288.5,288.14,288.5,3214.0,288.26,288.5,288.14,288.5,3214.0
2021-11-03 11:20:00,288.36,288.59,288.35,288.48,2762.0,288.36,288.59,288.35,288.48,2762.0
2021-11-03 11:25:00,288.35,288.57,288.31,288.48,4314.0,288.35,288.57,288.31,288.48,4314.0
2021-11-03 11:30:00,288.51,288.54,288.16,288.46,4200.0,288.51,288.54,288.16,288.46,4200.0
2021-11-03 11:35:00,288.51,289.3,288.49,289.3,797.0,288.51,289.3,288.49,289.3,797.0
2021-11-03 11:40:00,289.21,289.56,288.96,289.56,3148.0,289.21,289.56,288.96,289.56,3148.0
2021-11-03 11:45:00,289.57,289.78,289.41,289.61,800.0,289.57,289.78,289.41,289.61,800.0
2021-11-03 11:50:00,289.37,289.73,289.23,289.51,1774.0,289.37,289.73,289.23,289.51,1774.0
2021-11-03 11:55:00,289.43,290.03,289.42,289.8,2842.0,289.43,290.03,289.42,289.8,2842.0
2021-11-03 12:00:00,289.97,290.26,289.95,290.03,2684.0,289.97,290.26,289.95,290.03,2684.0
2021-11-03 12:05:00,290.03,290.03,289.72,289.72,2505.0,290.03,290.03,289.72,289.72,2505.0
2021-11-03 12:10:00,289.67,289.82,289.5,289.67,2086.0,289.67,289.82,289.5,289.67,2086.0
2021-11-03 12:15:00,289.79,290.15,289.71,289.99,3015.0,289.79,290.15,289.71,289.99,3015.0
2021-11-03 12:20:00,290.07,290.07,289.73,289.85,3946.0,290.07,290.07,289.73,289.85,3946.0
2021-11-03 12:25:00,289.76,290.08,289.76,289.91,1708.0,289.76,290.08,289.76,289.91,1708.0
2021-11-03 12:30:00,290.0,290.13,289.76,289.84,3400.0,290.0,290.13,289.76,289.84,3400.0
2021-11-03 12:35:00,289.74,289.74,289.22,289.34,3205.0,289.74,289.74,289.22,289.34,3205.0
2021-11-03 12:40:00,289.32,289.58,289.32,289.38,1900.0,289.32,289.58,289.32,289.38,1900.0
2021-11-03 12:45:00,289.53,289.54,289.18,289.34,1500.0,289.53,289.54,289.18,289.34,1500.0
2021-11-03 12:50:00,289.25,289.45,289.23,289.44,1294.0,289.25,289.45,289.23,289.44,1294.0
2021-11-03 12:55:00,289.47,289.83,289.47,289.62,2400.0,289.47,289.83,289.47,289.62,2400.0
2021-11-03 13:00:00,289.57,289.66,289.43,289.43,1530.0,289.57,289.66,289.43,289.43,1530.0
2021-11-03 13:05:00,289.47,289.85,289.39,289.74,1762.0,289.47,289.85,289.39,289.74,1762.0
2021-11-03 13:10:00,289.66,290.21,289.54,290.1,4131.0,289.66,290.21,289.54,290.1,4131.0
2021-11-03 13:15:00,290.21,290.21,289.7,289.81,4054.0,290.21,290.21,289.7,289.81,4054.0
2021-11-03 13:20:00,289.71,289.81,289.07,289.09,4532.0,289.71,289.81,289.07,289.09,4532.0
2021-11-03 13:25:00,289.17,289.32,289.06,289.32,4500.0,289.17,289.32,289.06,289.32,4500.0
2021-11-03 13:30:00,289.23,289.33,289.16,289.33,3413.0,289.23,289.33,289.16,289.33,3413.0
2021-11-03 13:35:00,289.28,289.5,289.18,289.46,3458.0,289.28,289.5,289.18,289.46,3458.0
2021-11-03 13:40:00,289.42,289.57,289.16,289.16,4710.0,289.42,289.57,289.16,289.16,4710.0
2021-11-03 13:45:00,289.2,289.33,289.11,289.33,5200.0,289.2,289.33,289.11,289.33,5200.0
2021-11-03 13:50:00,289.34,289.34,288.86,288.93,5148.0,289.34,289.34,288.86,288.93,5148.0
2021-11-03 13:55:00,288.93,289.52,288.62,289.04,6782.0,288.93,289.52,288.62,289.04,6782.0
2021-11-03 14:00:00,288.94,290.11,288.84,290.11,6742.0,288.94,290.11,288.84,290.11,6742.0
2021-11-03 14:05:00,289.71,290.23,288.84,289.25,9387.0,289.71,290.23,288.84,289.25,9387.0
2021-11-03 14:10:00,289.25,289.45,288.5,289.31,6736.0,289.25,289.45,288.5,289.31,6736.0
2021-11-03 14:15:00,288.95,289.37,288.67,289.11,3400.0,288.95,289.37,288.67,289.11,3400.0
2021-11-03 14:20:00,289.18,289.53,289.13,289.53,1772.0,289.18,289.53,289.13,289.53,1772.0
2021-11-03 14:25:00,289.62,289.79,289.48,289.64,2136.0,289.62,289.79,289.48,289.64,2136.0
2021-11-03 14:30:00,289.79,290.0,289.17,289.7,5808.0,289.79,290.0,289.17,289.7,5808.0
2021-11-03 14:35:00,289.74,289.81,289.39,289.81,4118.0,289.74,289.81,289.39,289.81,4118.0
2021-11-03 14:40:00,289.76,289.78,289.44,289.57,6022.0,289.76,289.78,289.44,289.57,6022.0
2021-11-03 14:45:00,289.68,291.0,289.68,290.79,6078.0,289.68,291.0,289.68,290.79,6078.0
2021-11-03 14:50:00,290.88,291.76,290.71,291.75,9798.0,290.88,291.76,290.71,291.75,9798.0
2021-11-03 14:55:00,291.73,292.15,290.87,290.87,7256.0,291.73,292.15,290.87,290.87,7256.0
2021-11-03 15:00:00,291.08,291.37,290.69,290.84,10247.0,291.08,291.37,290.69,290.84,10247.0
2021-11-03 15:05:00,290.79,290.96,290.73,290.77,4962.0,290.79,290.96,290.73,290.77,4962.0
2021-11-03 15:10:00,290.75,290.79,290.54,290.77,4820.0,290.75,290.79,290.54,290.77,4820.0
2021-11-03 15:15:00,290.7,290.78,290.57,290.59,7741.0,290.7,290.78,290.57,290.59,7741.0
2021-11-03 15:20:00,290.58,290.71,290.44,290.49,5592.0,290.58,290.71,290.44,290.49,5592.0
2021-11-03 15:25:00,290.52,290.57,290.05,290.13,4562.0,290.52,290.57,290.05,290.13,4562.0
2021-11-03 15:30:00,290.07,290.32,289.85,290.05,9619.0,290.07,290.32,289.85,290.05,9619.0
2021-11-03 15:35:00,290.01,290.12,289.69,290.05,8927.0,290.01,290.12,289.69,290.05,8927.0
2021-11-03 15:40:00,290.08,290.2,289.99,290.19,14073.0,290.08,290.2,289.99,290.19,14073.0
2021-11-03 15:45:00,290.19,290.2,289.67,289.91,16756.0,290.19,290.2,289.67,289.91,16756.0
2021-11-03 15:50:00,289.86,289.89,289.39,289.59,23444.0,289.86,289.89,289.39,289.59,23444.0
2021-11-03 15:55:00,289.5,289.58,288.6,288.78,83817.0,289.5,289.58,288.6,288.78,83817.0
2021-11-04 09:30:00,289.96,289.96,286.9,288.01,14440.0,289.96,289.96,286.9,288.01,14440.0
2021-11-04 09:35:00,287.63,288.63,286.95,288.16,6210.0,287.63,288.63,286.95,288.16,6210.0
2021-11-04 09:40:00,288.64,289.03,288.19,288.62,4401.0,288.64,289.03,288.19,288.62,4401.0
2021-11-04 09:45:00,288.63,290.73,288.62,289.72,22768.0,288.63,290.73,288.62,289.72,22768.0
2021-11-04 09:50:00,289.4,290.28,289.34,289.81,9494.0,289.4,290.28,289.34,289.81,9494.0
2021-11-04 09:55:00,289.48,289.8,288.96,289.37,4299.0,289.48,289.8,288.96,289.37,4299.0
2021-11-04 10:00:00,289.43,291.0,289.43,290.8,15355.0,289.43,291.0,289.43,290.8,15355.0
2021-11-04 10:05:00,290.77,291.46,290.7,290.85,8309.0,290.77,291.46,290.7,290.85,8309.0
2021-11-04 10:10:00,290.98,291.08,289.84,290.46,10485.0,290.98,291.08,289.84,290.46,10485.0
2021-11-04 10:15:00,290.29,291.79,290.29,291.79,13104.0,290.29,291.79,290.29,291.79,13104.0
2021-11-04 10:20:00,291.71,292.87,291.15,292.78,8714.0,291.71,292.87,291.15,292.78,8714.0
2021-11-04 10:25:00,292.69,292.69,291.69,292.16,9415.0,292.69,292.69,291.69,292.16,9415.0
2021-11-04 10:30:00,292.04,292.22,291.52,291.55,10476.0,292.04,292.22,291.52,291.55,10476.0
2021-11-04 10:35:00,291.44,291.61,291.01,291.01,4100.0,291.44,291.61,291.01,291.01,4100.0
2021-11-04 10:40:00,290.92,291.25,290.58,290.72,2923.0,290.92,291.25,290.58,290.72,2923.0
2021-11-04 10:45:00,290.82,291.07,290.69,290.89,3914.0,290.82,291.07,290.69,290.89,3914.0
2021-11-04 10:50:00,291.1,291.44,290.73,291.12,76140.0,291.1,291.44,290.73,291.12,76140.0
2021-11-04 10:55:00,291.1,291.11,290.68,290.88,4000.0,291.1,291.11,290.68,290.88,4000.0
2021-11-04 11:00:00,290.76,290.77,290.26,290.71,9085.0,290.76,290.77,290.26,290.71,9085.0
2021-11-04 11:05:00,290.71,290.89,290.57,290.57,7942.0,290.71,290.89,290.57,290.57,7942.0
2021-11-04 11:10:00,290.55,291.65,290.54,291.38,14283.0,290.55,291.65,290.54,291.38,14283.0
2021-11-04 11:15:00,291.19,291.28,290.85,291.07,5288.0,291.19,291.28,290.85,291.07,5288.0
2021-11-04 11:20:00,291.06,291.06,290.35,290.35,6338.0,291.06,291.06,290.35,290.35,6338.0
2021-11-04 11:25:00,290.23,290.67,289.83,290.45,16887.0,290.23,290.67,289.83,290.45,16887.0
2021-11-04 11:30:00,290.29,291.05,290.29,290.71,3210.0,290.29,291.05,290.29,290.71,3210.0
2021-11-04 11:35:00,290.87,291.07,290.83,290.88,4528.0,290.87,291.07,290.83,290.88,4528.0
2021-11-04 11:40:00,290.88,291.04,290.35,290.62,5251.0,290.88,291.04,290.35,290.62,5251.0
2021-11-04 11:45:00,290.55,291.46,290.54,291.3,6617.0,290.55,291.46,290.54,291.3,6617.0
2021-11-04 11:50:00,291.4,291.5,291.14,291.42,5477.0,291.4,291.5,291.14,291.42,5477.0
2021-11-04 11:55:00,291.34,291.89,291.2,291.66,3900.0,291.34,291.89,291.2,291.66,3900.0
2021-11-04 12:00:00,291.68,291.78,291.4,291.46,7217.0,291.68,291.78,291.4,291.46,7217.0
2021-11-04 12:05:00,291.6,291.76,291.51,291.56,5027.0,291.6,291.76,291.51,291.56,5027.0
2021-11-04 12:10:00,291.72,291.73,291.41,291.54,3945.0,291.72,291.73,291.41,291.54,3945.0
2021-11-04 12:15:00,291.54,291.63,291.25,291.25,4286.0,291.54,291.63,291.25,291.25,4286.0
2021-11-04 12:20:00,291.31,291.45,291.09,291.28,6631.0,291.31,291.45,291.09,291.28,6631.0
2021-11-04 12:25:00,291.32,291.32,290.33,290.35,17662.0,291.32,291.32,290.33,290.35,17662.0
2021-11-04 12:30:00,290.34,290.41,290.05,290.31,6359.0,290.34,290.41,290.05,290.31,6359.0
2021-11-04 12:35:00,290.26,290.66,290.2,290.48,8585.0,290.26,290.66,290.2,290.48,8585.0
2021-11-04 12:40:00,290.45,290.55,290.42,290.48,4580.0,290.45,290.55,290.42,290.48,4580.0
2021-11-04 12:45:00,290.48,290.6,290.33,290.47,5068.0,290.48,290.6,290.33,290.47,5068.0
2021-11-04 12:50:00,290.57,290.73,290.52,290.72,3700.0,290.57,290.73,290.52,290.72,3700.0
2021-11-04 12:55:00,290.69,290.83,290.52,290.8,17234.0,290.69,290.83,290.52,290.8,17234.0
2021-11-04 13:00:00,290.78,290.78,290.37,290.37,8551.0,290.78,290.78,290.37,290.37,8551.0
2021-11-04 13:05:00,290.3,290.57,290.25,290.42,8765.0,290.3,290.57,290.25,290.42,8765.0
2021-11-04 13:10:00,290.43,290.59,290.31,290.38,8003.0,290.43,290.59,290.31,290.38,8003.0
2021-11-04 13:15:00,290.4,290.4,290.17,290.24,6478.0,290.4,290.4,290.17,290.24,6478.0
2021-11-04 13:20:00,290.28,290.34,289.78,289.99,7216.0,290.28,290.34,289.78,289.99,7216.0
2021-11-04 13:25:00,290.03,290.03,289.83,289.88,2174.0,290.03,290.03,289.83,289.88,2174.0
2021-11-04 13:30:00,289.93,290.11,289.65,289.69,5085.0,289.93,290.11,289.65,289.69,5085.0
2021-11-04 13:35:00,289.67,289.96,289.44,289.96,7220.0,289.67,289.96,289.44,289.96,7220.0
2021-11-04 13:40:00,289.91,290.27,289.65,290.26,5044.0,289.91,290.27,289.65,290.26,5044.0
2021-11-04 13:45:00,290.31,290.45,290.19,290.19,6257.0,290.31,290.45,290.19,290.19,6257.0
2021-11-04 13:50:00,290.26,290.31,290.07,290.19,13055.0,290.26,290.31,290.07,290.19,13055.0
2021-11-04 13:55:00,290.2,290.56,290.2,290.44,5974.0,290.2,290.56,290.2,290.44,5974.0
2021-11-04 14:00:00,290.32,290.39,290.06,290.07,5882.0,290.32,290.39,290.06,290.07,5882.0
2021-11-04 14:05:00,290.21,290.81,290.09,290.77,4650.0,290.21,290.81,290.09,290.77,4650.0
2021-11-04 14:10:00,290.93,291.75,290.81,291.74,8977.0,290.93,291.75,290.81,291.74,8977.0
2021-11-04 14:15:00,291.74,292.21,291.74,292.11,6910.0,291.74,292.21,291.74,292.11,6910.0
2021-11-04 14:20:00,292.32,292.58,292.32,292.47,5198.0,292.32,292.58,292.32,292.47,5198.0
2021-11-04 14:25:00,292.53,292.53,291.58,292.0,8857.0,292.53,292.53,291.58,292.0,8857.0
2021-11-04 14:30:00,292.0,292.15,291.33,291.4,10862.0,292.0,292.15,291.33,291.4,10862.0
2021-11-04 14:35:00,291.46,291.61,291.35,291.42,11128.0,291.46,291.61,291.35,291.42,11128.0
2021-11-04 14:40:00,291.45,291.52,291.26,291.32,6029.0,291.45,291.52,291.26,291.32,6029.0
2021-11-04 14:45:00,291.31,291.43,291.25,291.3,11694.0,291.31,291.43,291.25,291.3,11694.0
2021-11-04 14:50:00,291.35,291.35,290.82,290.82,5400.0,291.35,291.35,290.82,290.82,5400.0
2021-11-04 14:55:00,290.83,291.17,290.82,290.91,6621.0,290.83,291.17,290.82,290.91,6621.0
2021-11-04 15:00:00,290.82,291.04,290.77,290.93,8500.0,290.82,291.04,290.77,290.93,8500.0
2021-11-04 15:05:00,290.95,290.98,290.57,290.57,8242.0,290.95,290.98,290.57,290.57,8242.0
2021-11-04 15:10:00,290.57,291.18,290.57,291.18,5105.0,290.57,291.18,290.57,291.18,5105.0
2021-11-04 15:15:00,291.13,291.22,290.7,290.71,6259.0,291.13,291.22,290.7,290.71,6259.0
2021-11-04 15:20:00,290.71,290.93,290.47,290.6,10035.0,290.71,290.93,290.47,290.6,10035.0
2021-11-04 15:25:00,290.59,290.88,290.52,290.57,13302.0,290.59,290.88,290.52,290.57,13302.0
2021-11-04 15:30:00,290.59,290.63,290.51,290.62,11072.0,290.59,290.63,290.51,290.62,11072.0
2021-11-04 15:35:00,290.63,290.71,290.39,290.45,13676.0,290.63,290.71,290.39,290.45,13676.0
2021-11-04 15:40:00,290.49,290.5,290.26,290.49,10327.0,290.49,290.5,290.26,290.49,10327.0
2021-11-04 15:45:00,290.52,290.91,290.52,290.86,14639.0,290.52,290.91,290.52,290.86,14639.0
2021-11-04 15:50:00,290.86,291.18,290.37,290.58,29305.0,290.86,291.18,290.37,290.58,29305.0
2021-11-04 15:55:00,290.46,290.62,290.09,290.29,78894.0,290.46,290.62,290.09,290.29,78894.0
2021-11-05 09:30:00,291.05,291.74,290.0,290.5,17556.0,291.05,291.74,290.0,290.5,17556.0
2021-11-05 09:35:00,291.09,291.25,290.69,290.86,6774.0,291.09,291.25,290.69,290.86,6774.0
2021-11-05 09:40:00,291.1,291.1,289.99,290.4,6204.0,291.1,291.1,289.99,290.4,6204.0
2021-11-05 09:45:00,290.18,290.18,289.01,289.97,8393.0,290.18,290.18,289.01,289.97,8393.0
2021-11-05 09:50:00,289.72,289.72,288.53,288.53,7103.0,289.72,289.72,288.53,288.53,7103.0
2021-11-05 09:55:00,288.58,290.35,288.25,290.19,10916.0,288.58,290.35,288.25,290.19,10916.0
2021-11-05 10:00:00,290.29,291.16,289.77,289.77,14578.0,290.29,291.16,289.77,289.77,14578.0
2021-11-05 10:05:00,289.78,290.21,289.23,289.58,8305.0,289.78,290.21,289.23,289.58,8305.0
2021-11-05 10:10:00,289.3,291.02,289.3,290.74,8040.0,289.3,291.02,289.3,290.74,8040.0
2021-11-05 10:15:00,291.0,291.14,290.35,290.49,11444.0,291.0,291.14,290.35,290.49,11444.0
2021-11-05 10:20:00,290.19,290.34,289.91,290.23,3172.0,290.19,290.34,289.91,290.23,3172.0
2021-11-05 10:25:00,290.29,290.29,288.91,289.38,2856.0,290.29,290.29,288.91,289.38,2856.0
2021-11-05 10:30:00,289.73,289.98,289.25,289.25,3400.0,289.73,289.98,289.25,289.25,3400.0
2021-11-05 10:35:00,289.43,289.67,288.99,289.47,3676.0,289.43,289.67,288.99,289.47,3676.0
2021-11-05 10:40:00,289.29,289.49,288.56,288.56,4488.0,289.29,289.49,288.56,288.56,4488.0
2021-11-05 10:45:00,288.6,289.27,288.6,288.88,5553.0,288.6,289.27,288.6,288.88,5553.0
2021-11-05 10:50:00,288.78,289.2,288.66,288.69,7300.0,288.78,289.2,288.66,288.69,7300.0
2021-11-05 10:55:00,288.63,288.69,288.12,288.21,7585.0,288.63,288.69,288.12,288.21,7585.0
2021-11-05 11:00:00,288.39,288.56,287.32,287.48,5570.0,288.39,288.56,287.32,287.48,5570.0
2021-11-05 11:05:00,287.49,287.79,287.16,287.23,8218.0,287.49,287.79,287.16,287.23,8218.0
2021-11-05 11:10:00,287.34,287.97,287.34,287.75,5021.0,287.34,287.97,287.34,287.75,5021.0
2021-11-05 11:15:00,287.53,287.67,287.22,287.47,6721.0,287.53,287.67,287.22,287.47,6721.0
2021-11-05 11:20:00,287.46,287.51,287.16,287.17,5286.0,287.46,287.51,287.16,287.17,5286.0
2021-11-05 11:25:00,287.07,287.49,287.03,287.03,3600.0,287.07,287.49,287.03,287.03,3600.0
2021-11-05 11:30:00,287.02,287.68,287.02,287.45,4060.0,287.02,287.68,287.02,287.45,4060.0
2021-11-05 11:35:00,287.44,288.33,287.44,288.14,8732.0,287.44,288.33,287.44,288.14,8732.0
2021-11-05 11:40:00,288.02,288.6,288.02,288.57,2890.0,288.02,288.6,288.02,288.57,2890.0
2021-11-05 11:45:00,288.55,288.79,288.22,288.79,6825.0,288.55,288.79,288.22,288.79,6825.0
2021-11-05 11:50:00,288.69,288.81,288.19,288.41,6915.0,288.69,288.81,288.19,288.41,6915.0
2021-11-05 11:55:00,288.34,288.68,288.33,288.63,4403.0,288.34,288.68,288.33,288.63,4403.0
2021-11-05 12:00:00,288.54,288.58,288.3,288.3,4478.0,288.54,288.58,288.3,288.3,4478.0
2021-11-05 12:05:00,288.31,288.41,288.15,288.31,2161.0,288.31,288.41,288.15,288.31,2161.0
2021-11-05 12:10:00,288.42,289.06,288.32,288.85,16994.0,288.42,289.06,288.32,288.85,16994.0
2021-11-05 12:15:00,288.76,289.0,288.5,288.73,3558.0,288.76,289.0,288.5,288.73,3558.0
2021-11-05 12:20:00,288.78,289.0,288.64,288.85,3743.0,288.78,289.0,288.64,288.85,3743.0
2021-11-05 12:25:00,288.88,289.29,288.88,289.23,16572.0,288.88,289.29,288.88,289.23,16572.0
2021-11-05 12:30:00,289.26,289.74,289.26,289.4,9731.0,289.26,289.74,289.26,289.4,9731.0
2021-11-05 12:35:00,289.44,289.44,288.99,289.23,2700.0,289.44,289.44,288.99,289.23,2700.0
2021-11-05 12:40:00,289.38,289.49,288.94,289.01,2339.0,289.38,289.49,288.94,289.01,2339.0
2021-11-05 12:45:00,288.89,288.91,288.66,288.74,4843.0,288.89,288.91,288.66,288.74,4843.0
2021-11-05 12:50:00,288.87,289.06,288.36,288.98,4283.0,288.87,289.06,288.36,288.98,4283.0
2021-11-05 12:55:00,289.06,289.12,288.27,288.54,5097.0,289.06,289.12,288.27,288.54,5097.0
2021-11-05 13:00:00,288.59,289.39,288.51,289.17,2949.0,288.59,289.39,288.51,289.17,2949.0
2021-11-05 13:05:00,289.21,289.48,289.05,289.2,7579.0,289.21,289.48,289.05,289.2,7579.0
2021-11-05 13:10:00,289.2,289.21,288.43,288.45,4630.0,289.2,289.21,288.43,288.45,4630.0
2021-11-05 13:15:00,288.47,288.58,288.06,288.45,5400.0,288.47,288.58,288.06,288.45,5400.0
2021-11-05 13:20:00,288.37,288.46,288.29,288.43,1100.0,288.37,288.46,288.29,288.43,1100.0
2021-11-05 13:25:00,288.18,288.18,287.37,287.4,19556.0,288.18,288.18,287.37,287.4,19556.0
2021-11-05 13:30:00,287.42,288.42,287.42,288.42,3331.0,287.42,288.42,287.42,288.42,3331.0
2021-11-05 13:35:00,288.42,288.79,288.25,288.67,1849.0,288.42,288.79,288.25,288.67,1849.0
2021-11-05 13:40:00,288.71,288.74,287.95,288.14,8671.0,288.71,288.74,287.95,288.14,8671.0
2021-11-05 13:45:00,287.98,288.18,287.75,288.03,11120.0,287.98,288.18,287.75,288.03,11120.0
2021-11-05 13:50:00,288.0,288.25,287.89,288.05,2267.0,288.0,288.25,287.89,288.05,2267.0
2021-11-05 13:55:00,288.04,288.35,288.01,288.3,3871.0,288.04,288.35,288.01,288.3,3871.0
2021-11-05 14:00:00,288.2,288.35,287.89,288.19,13115.0,288.2,288.35,287.89,288.19,13115.0
2021-11-05 14:05:00,288.26,288.48,288.26,288.42,3429.0,288.26,288.48,288.26,288.42,3429.0
2021-11-05 14:10:00,288.3,288.3,288.11,288.25,3495.0,288.3,288.3,288.11,288.25,3495.0
2021-11-05 14:15:00,288.24,288.63,288.19,288.44,4337.0,288.24,288.63,288.19,288.44,4337.0
2021-11-05 14:20:00,288.32,288.33,287.9,287.98,2871.0,288.32,288.33,287.9,287.98,2871.0
2021-11-05 14:25:00,287.9,288.29,287.86,288.17,3041.0,287.9,288.29,287.86,288.17,3041.0
2021-11-05 14:30:00,288.1,288.19,287.96,288.08,3751.0,288.1,288.19,287.96,288.08,3751.0
2021-11-05 14:35:00,288.01,288.73,287.91,288.73,1900.0,288.01,288.73,287.91,288.73,1900.0
2021-11-05 14:40:00,288.75,288.78,288.5,288.68,2002.0,288.75,288.78,288.5,288.68,2002.0
2021-11-05 14:45:00,288.81,288.85,288.74,288.81,1056.0,288.81,288.85,288.74,288.81,1056.0
2021-11-05 14:50:00,288.75,289.06,288.7,289.06,2312.0,288.75,289.06,288.7,289.06,2312.0
2021-11-05 14:55:00,288.9,289.09,288.81,288.88,1612.0,288.9,289.09,288.81,288.88,1612.0
2021-11-05 15:00:00,288.82,288.82,288.02,288.02,4286.0,288.82,288.82,288.02,288.02,4286.0
2021-11-05 15:05:00,288.12,288.46,288.02,288.46,2700.0,288.12,288.46,288.02,288.46,2700.0
2021-11-05 15:10:00,288.38,289.17,288.38,289.17,7158.0,288.38,289.17,288.38,289.17,7158.0
2021-11-05 15:15:00,289.23,289.32,288.73,289.09,9032.0,289.23,289.32,288.73,289.09,9032.0
2021-11-05 15:20:00,289.07,289.23,288.75,288.89,3400.0,289.07,289.23,288.75,288.89,3400.0
2021-11-05 15:25:00,288.92,289.14,288.72,289.01,5000.0,288.92,289.14,288.72,289.01,5000.0
2021-11-05 15:30:00,288.91,289.2,288.8,289.2,4383.0,288.91,289.2,288.8,289.2,4383.0
2021-11-05 15:35:00,289.19,289.36,289.1,289.36,5500.0,289.19,289.36,289.1,289.36,5500.0
2021-11-05 15:40:00,289.28,289.31,289.01,289.15,10100.0,289.28,289.31,289.01,289.15,10100.0
2021-11-05 15:45:00,289.17,289.56,289.17,289.39,13795.0,289.17,289.56,289.17,289.39,13795.0
2021-11-05 15:50:00,289.71,290.02,289.59,289.86,24563.0,289.71,290.02,289.59,289.86,24563.0
2021-11-05 15:55:00,289.77,290.05,289.58,290.03,46600.0,289.77,290.05,289.58,290.03,46600.0
2021-11-08 09:30:00,291.55,291.93,290.4,290.41,13413.0,291.55,291.93,290.4,290.41,13413.0
2021-11-08 09:35:00,290.39,291.11,289.94,289.94,7592.0,290.39,291.11,289.94,289.94,7592.0
2021-11-08 09:40:00,289.93,290.76,289.84,290.47,6371.0,289.93,290.76,289.84,290.47,6371.0
2021-11-08 09:45:00,290.6,291.1,290.08,290.55,12352.0,290.6,291.1,290.08,290.55,12352.0
2021-11-08 09:50:00,290.23,291.66,290.23,291.06,5743.0,290.23,291.66,290.23,291.06,5743.0
2021-11-08 09:55:00,291.63,291.76,290.98,291.33,6795.0,291.63,291.76,290.98,291.33,6795.0
2021-11-08 10:00:00,291.44,292.0,291.36,291.75,1050.0,291.44,292.0,291.36,291.75,1050.0
2021-11-08 10:05:00,291.9,293.0,291.9,292.35,6177.0,291.9,293.0,291.9,292.35,6177.0
2021-11-08 10:10:00,292.61,293.21,292.61,292.95,2788.0,292.61,293.21,292.61,292.95,2788.0
2021-11-08 10:15:00,292.58,293.38,292.56,292.9,6091.0,292.58,293.38,292.56,292.9,6091.0
2021-11-08 10:20:00,293.0,293.44,292.49,293.04,3282.0,293.0,293.44,292.49,293.04,3282.0
2021-11-08 10:25:00,292.88,293.16,292.6,292.63,5205.0,292.88,293.16,292.6,292.63,5205.0
2021-11-08 10:30:00,292.58,293.55,292.58,293.07,3646.0,292.58,293.55,292.58,293.07,3646.0
2021-11-08 10:35:00,292.95,293.14,292.71,292.71,1400.0,292.95,293.14,292.71,292.71,1400.0
2021-11-08 10:40:00,292.92,292.92,291.81,292.22,8702.0,292.92,292.92,291.81,292.22,8702.0
2021-11-08 10:45:00,292.16,293.26,292.16,293.18,6776.0,292.16,293.26,292.16,293.18,6776.0
2021-11-08 10:50:00,293.13,293.3,292.88,293.28,4455.0,293.13,293.3,292.88,293.28,4455.0
2021-11-08 10:55:00,293.28,293.67,293.16,293.38,5491.0,293.28,293.67,293.16,293.38,5491.0
2021-11-08 11:00:00,293.25,293.45,293.02,293.34,3905.0,293.25,293.45,293.02,293.34,3905.0
2021-11-08 11:05:00,293.16,293.49,293.01,293.31,1942.0,293.16,293.49,293.01,293.31,1942.0
2021-11-08 11:10:00,293.22,293.25,293.02,293.1,2448.0,293.22,293.25,293.02,293.1,2448.0
2021-11-08 11:15:00,293.05,293.82,293.04,293.82,1384.0,293.05,293.82,293.04,293.82,1384.0
2021-11-08 11:20:00,293.7,293.78,293.32,293.78,2222.0,293.7,293.78,293.32,293.78,2222.0
2021-11-08 11:25:00,293.57,293.82,293.57,293.59,1414.0,293.57,293.82,293.57,293.59,1414.0
2021-11-08 11:30:00,293.5,293.5,292.92,293.09,3311.0,293.5,293.5,292.92,293.09,3311.0
2021-11-08 11:35:00,293.21,293.35,293.08,293.08,1406.0,293.21,293.35,293.08,293.08,1406.0
2021-11-08 11:40:00,293.19,293.21,292.92,293.1,3422.0,293.19,293.21,292.92,293.1,3422.0
2021-11-08 11:45:00,293.0,293.01,292.25,292.38,600.0,293.0,293.01,292.25,292.38,600.0
2021-11-08 11:50:00,292.25,292.34,291.94,292.23,3105.0,292.25,292.34,291.94,292.23,3105.0
2021-11-08 11:55:00,292.19,292.48,292.13,292.36,1144.0,292.19,292.48,292.13,292.36,1144.0
2021-11-08 12:00:00,292.41,292.68,292.3,292.58,1985.0,292.41,292.68,292.3,292.58,1985.0
2021-11-08 12:05:00,292.39,292.6,292.11,292.38,10687.0,292.39,292.6,292.11,292.38,10687.0
2021-11-08 12:10:00,292.37,292.37,291.93,291.95,3844.0,292.37,292.37,291.93,291.95,3844.0
2021-11-08 12:15:00,291.97,292.37,291.84,292.36,2850.0,291.97,292.37,291.84,292.36,2850.0
2021-11-08 12:20:00,292.26,292.74,292.26,292.74,1008.0,292.26,292.74,292.26,292.74,1008.0
2021-11-08 12:25:00,292.74,292.74,292.27,292.71,960.0,292.74,292.74,292.27,292.71,960.0
2021-11-08 12:30:00,292.74,292.94,292.3,292.81,2703.0,292.74,292.94,292.3,292.81,2703.0
2021-11-08 12:35:00,292.69,292.7,292.38,292.51,4656.0,292.69,292.7,292.38,292.51,4656.0
2021-11-08 12:40:00,292.3,292.85,292.3,292.85,1200.0,292.3,292.85,292.3,292.85,1200.0
2021-11-08 12:45:00,292.81,292.81,292.51,292.51,1617.0,292.81,292.81,292.51,292.51,1617.0
2021-11-08 12:50:00,292.48,292.78,292.36,292.78,3059.0,292.48,292.78,292.36,292.78,3059.0
2021-11-08 12:55:00,292.79,292.84,292.24,292.57,3322.0,292.79,292.84,292.24,292.57,3322.0
2021-11-08 13:00:00,292.48,292.53,292.29,292.41,2830.0,292.48,292.53,292.29,292.41,2830.0
2021-11-08 13:05:00,292.5,292.62,292.38,292.62,1106.0,292.5,292.62,292.38,292.62,1106.0
2021-11-08 13:10:00,292.64,293.15,292.56,293.1,4142.0,292.64,293.15,292.56,293.1,4142.0
2021-11-08 13:15:00,293.16,293.16,292.79,292.97,2349.0,293.16,293.16,292.79,292.97,2349.0
2021-11-08 13:20:00,292.98,293.1,292.9,292.94,1716.0,292.98,293.1,292.9,292.94,1716.0
2021-11-08 13:25:00,292.93,293.27,292.79,293.27,1589.0,292.93,293.27,292.79,293.27,1589.0
2021-11-08 13:30:00,293.32,293.32,292.56,292.56,3483.0,293.32,293.32,292.56,292.56,3483.0
2021-11-08 13:35:00,292.6,292.72,292.5,292.7,2739.0,292.6,292.72,292.5,292.7,2739.0
2021-11-08 13:40:00,292.58,292.63,292.49,292.6,700.0,292.58,292.63,292.49,292.6,700.0
2021-11-08 13:45:00,292.62,292.79,292.49,292.72,2135.0,292.62,292.79,292.49,292.72,2135.0
2021-11-08 13:50:00,292.79,293.29,292.79,293.09,2166.0,292.79,293.29,292.79,293.09,2166.0
2021-11-08 13:55:00,293.0,293.16,292.76,293.16,3322.0,293.0,293.16,292.76,293.16,3322.0
2021-11-08 14:00:00,292.98,293.22,292.91,293.22,2231.0,292.98,293.22,292.91,293.22,2231.0
2021-11-08 14:05:00,293.12,293.18,293.03,293.18,700.0,293.12,293.18,293.03,293.18,700.0
2021-11-08 14:10:00,293.15,293.2,293.09,293.17,1500.0,293.15,293.2,293.09,293.17,1500.0
2021-11-08 14:15:00,293.09,293.46,293.09,293.2,2309.0,293.09,293.46,293.09,293.2,2309.0
2021-11-08 14:20:00,293.18,293.18,292.25,292.25,7219.0,293.18,293.18,292.25,292.25,7219.0
2021-11-08 14:25:00,292.08,292.48,292.05,292.21,3217.0,292.08,292.48,292.05,292.21,3217.0
2021-11-08 14:30:00,292.14,292.5,292.14,292.49,4219.0,292.14,292.5,292.14,292.49,4219.0
2021-11-08 14:35:00,292.49,293.0,292.41,293.0,3932.0,292.49,293.0,292.41,293.0,3932.0
2021-11-08 14:40:00,292.79,293.55,292.68,293.32,3188.0,292.79,293.55,292.68,293.32,3188.0
2021-11-08 14:45:00,293.35,293.36,292.98,293.0,2500.0,293.35,293.36,292.98,293.0,2500.0
2021-11-08 14:50:00,293.1,293.34,293.01,293.01,3557.0,293.1,293.34,293.01,293.01,3557.0
2021-11-08 14:55:00,293.04,293.21,292.99,293.2,31640.0,293.04,293.21,292.99,293.2,31640.0
2021-11-08 15:00:00,293.28,293.43,292.92,293.4,3512.0,293.28,293.43,292.92,293.4,3512.0
2021-11-08 15:05:00,293.42,293.56,293.31,293.42,3194.0,293.42,293.56,293.31,293.42,3194.0
2021-11-08 15:10:00,293.44,293.45,293.19,293.34,4274.0,293.44,293.45,293.19,293.34,4274.0
2021-11-08 15:15:00,293.51,293.51,293.31,293.33,2441.0,293.51,293.51,293.31,293.33,2441.0
2021-11-08 15:20:00,293.42,293.59,293.2,293.2,3026.0,293.42,293.59,293.2,293.2,3026.0
2021-11-08 15:25:00,293.2,293.24,292.82,293.02,4500.0,293.2,293.24,292.82,293.02,4500.0
2021-11-08 15:30:00,293.11,293.18,292.56,292.58,3909.0,293.11,293.18,292.56,292.58,3909.0
2021-11-08 15:35:00,292.63,292.92,292.6,292.75,5556.0,292.63,292.92,292.6,292.75,5556.0
2021-11-08 15:40:00,292.75,292.76,292.26,292.33,5749.0,292.75,292.76,292.26,292.33,5749.0
2021-11-08 15:45:00,292.34,292.36,291.82,292.26,27545.0,292.34,292.36,291.82,292.26,27545.0
2021-11-08 15:50:00,292.48,293.2,292.47,292.61,40168.0,292.48,293.2,292.47,292.61,40168.0
2021-11-08 15:55:00,292.67,293.04,292.32,292.71,48076.0,292.67,293.04,292.32,292.71,48076.0
2021-11-09 09:30:00,294.03,294.39,293.01,293.68,19433.0,294.03,294.39,293.01,293.68,19433.0
2021-11-09 09:35:00,293.28,294.5,292.72,293.04,7934.0,293.28,294.5,292.72,293.04,7934.0
2021-11-09 09:40:00,293.08,293.97,293.08,293.28,6199.0,293.08,293.97,293.08,293.28,6199.0
2021-11-09 09:45:00,293.31,294.32,292.94,293.31,6059.0,293.31,294.32,292.94,293.31,6059.0
2021-11-09 09:50:00,293.29,293.61,292.3,292.86,9906.0,293.29,293.61,292.3,292.86,9906.0
2021-11-09 09:55:00,292.76,292.77,290.73,291.32,9495.0,292.76,292.77,290.73,291.32,9495.0
2021-11-09 10:00:00,291.39,292.06,291.14,291.45,10429.0,291.39,292.06,291.14,291.45,10429.0
2021-11-09 10:05:00,291.64,291.71,290.39,290.5,12855.0,291.64,291.71,290.39,290.5,12855.0
2021-11-09 10:10:00,290.31,291.95,290.21,291.7,6763.0,290.31,291.95,290.21,291.7,6763.0
2021-11-09 10:15:00,291.82,292.36,291.48,291.77,6974.0,291.82,292.36,291.48,291.77,6974.0
2021-11-09 10:20:00,292.1,292.76,291.39,291.64,7144.0,292.1,292.76,291.39,291.64,7144.0
2021-11-09 10:25:00,291.69,292.24,291.46,291.61,6997.0,291.69,292.24,291.46,291.61,6997.0
2021-11-09 10:30:00,291.77,293.17,291.66,293.17,8151.0,291.77,293.17,291.66,293.17,8151.0
2021-11-09 10:35:00,292.77,293.05,292.47,292.84,3344.0,292.77,293.05,292.47,292.84,3344.0
2021-11-09 10:40:00,292.84,293.19,292.81,292.96,3600.0,292.84,293.19,292.81,292.96,3600.0
2021-11-09 10:45:00,292.96,293.18,292.6,293.0,3800.0,292.96,293.18,292.6,293.0,3800.0
2021-11-09 10:50:00,292.84,292.84,292.34,292.55,2900.0,292.84,292.84,292.34,292.55,2900.0
2021-11-09 10:55:00,292.66,293.05,292.25,292.8,3500.0,292.66,293.05,292.25,292.8,3500.0
2021-11-09 11:00:00,292.76,293.14,292.76,293.02,6487.0,292.76,293.14,292.76,293.02,6487.0
2021-11-09 11:05:00,292.88,293.11,292.8,292.84,7534.0,292.88,293.11,292.8,292.84,7534.0
2021-11-09 11:10:00,292.7,293.08,292.49,292.79,4199.0,292.7,293.08,292.49,292.79,4199.0
2021-11-09 11:15:00,292.48,293.0,292.2,293.0,3108.0,292.48,293.0,292.2,293.0,3108.0
2021-11-09 11:20:00,293.05,293.31,292.79,293.1,4933.0,293.05,293.31,292.79,293.1,4933.0
2021-11-09 11:25:00,293.25,293.75,293.25,293.5,3116.0,293.25,293.75,293.25,293.5,3116.0
2021-11-09 11:30:00,294.0,294.15,293.2,293.52,8235.0,294.0,294.15,293.2,293.52,8235.0
2021-11-09 11:35:00,293.54,293.54,292.67,292.95,5725.0,293.54,293.54,292.67,292.95,5725.0
2021-11-09 11:40:00,292.62,293.43,292.5,293.15,6142.0,292.62,293.43,292.5,293.15,6142.0
2021-11-09 11:45:00,293.29,293.29,292.68,292.68,1415.0,293.29,293.29,292.68,292.68,1415.0
2021-11-09 11:50:00,292.81,292.84,292.35,292.61,2200.0,292.81,292.84,292.35,292.61,2200.0
2021-11-09 11:55:00,292.71,292.74,292.12,292.12,2054.0,292.71,292.74,292.12,292.12,2054.0
2021-11-09 12:00:00,292.38,292.41,291.78,291.84,3919.0,292.38,292.41,291.78,291.84,3919.0
2021-11-09 12:05:00,291.7,292.18,291.7,292.0,2200.0,291.7,292.18,291.7,292.0,2200.0
2021-11-09 12:10:00,292.02,292.38,291.68,291.98,3900.0,292.02,292.38,291.68,291.98,3900.0
2021-11-09 12:15:00,292.23,292.28,291.85,291.96,3118.0,292.23,292.28,291.85,291.96,3118.0
2021-11-09 12:20:00,292.16,292.54,292.1,292.54,3704.0,292.16,292.54,292.1,292.54,3704.0
2021-11-09 12:25:00,292.48,292.5,292.17,292.35,2728.0,292.48,292.5,292.17,292.35,2728.0
2021-11-09 12:30:00,292.5,292.64,292.14,292.49,2700.0,292.5,292.64,292.14,292.49,2700.0
2021-11-09 12:35:00,292.49,292.5,292.15,292.35,1283.0,292.49,292.5,292.15,292.35,1283.0
2021-11-09 12:40:00,292.54,292.65,292.35,292.65,1680.0,292.54,292.65,292.35,292.65,1680.0
2021-11-09 12:45:00,292.6,292.6,292.59,292.6,100.0,292.6,292.6,292.59,292.6,100.0
2021-11-09 12:50:00,292.79,293.6,292.79,293.01,5840.0,292.79,293.6,292.79,293.01,5840.0
2021-11-09 12:55:00,293.06,293.24,292.89,292.91,2100.0,293.06,293.24,292.89,292.91,2100.0
2021-11-09 13:00:00,293.18,293.18,292.68,292.84,3144.0,293.18,293.18,292.68,292.84,3144.0
2021-11-09 13:05:00,292.79,293.13,292.69,293.13,5301.0,292.79,293.13,292.69,293.13,5301.0
2021-11-09 13:10:00,292.96,293.09,292.7,292.85,17004.0,292.96,293.09,292.7,292.85,17004.0
2021-11-09 13:15:00,292.91,293.27,292.91,293.21,3535.0,292.91,293.27,292.91,293.21,3535.0
2021-11-09 13:20:00,293.13,293.23,293.01,293.09,2606.0,293.13,293.23,293.01,293.09,2606.0
2021-11-09 13:25:00,292.94,292.95,292.23,292.4,2800.0,292.94,292.95,292.23,292.4,2800.0
2021-11-09 13:30:00,292.4,292.74,292.39,292.62,2500.0,292.4,292.74,292.39,292.62,2500.0
2021-11-09 13:35:00,292.42,292.58,292.24,292.25,6212.0,292.42,292.58,292.24,292.25,6212.0
2021-11-09 13:40:00,292.38,292.39,292.11,292.16,6102.0,292.38,292.39,292.11,292.16,6102.0
2021-11-09 13:45:00,292.23,292.64,292.22,292.47,7600.0,292.23,292.64,292.22,292.47,7600.0
2021-11-09 13:50:00,292.38,292.53,291.37,291.37,6868.0,292.38,292.53,291.37,291.37,6868.0
2021-11-09 13:55:00,291.5,291.5,291.0,291.34,8260.0,291.5,291.5,291.0,291.34,8260.0
2021-11-09 14:00:00,291.34,292.37,291.34,292.37,2388.0,291.34,292.37,291.34,292.37,2388.0
2021-11-09 14:05:00,292.25,292.35,292.05,292.25,3096.0,292.25,292.35,292.05,292.25,3096.0
2021-11-09 14:10:00,292.39,292.4,292.11,292.24,19014.0,292.39,292.4,292.11,292.24,19014.0
2021-11-09 14:15:00,292.25,292.61,292.1,292.61,2400.0,292.25,292.61,292.1,292.61,2400.0
2021-11-09 14:20:00,292.44,292.7,292.32,292.61,2128.0,292.44,292.7,292.32,292.61,2128.0
2021-11-09 14:25:00,292.68,292.85,292.57,292.66,1800.0,292.68,292.85,292.57,292.66,1800.0
2021-11-09 14:30:00,292.82,292.91,292.54,292.77,3132.0,292.82,292.91,292.54,292.77,3132.0
2021-11-09 14:35:00,292.8,292.99,292.6,292.87,4311.0,292.8,292.99,292.6,292.87,4311.0
2021-11-09 14:40:00,292.87,292.92,292.67,292.84,3120.0,292.87,292.92,292.67,292.84,3120.0
2021-11-09 14:45:00,292.75,292.85,292.59,292.73,1825.0,292.75,292.85,292.59,292.73,1825.0
2021-11-09 14:50:00,292.62,292.7,292.4,292.5,2219.0,292.62,292.7,292.4,292.5,2219.0
2021-11-09 14:55:00,292.56,292.67,292.36,292.4,3606.0,292.56,292.67,292.36,292.4,3606.0
2021-11-09 15:00:00,292.29,292.52,292.27,292.52,2907.0,292.29,292.52,292.27,292.52,2907.0
2021-11-09 15:05:00,292.64,292.74,292.44,292.67,4633.0,292.64,292.74,292.44,292.67,4633.0
2021-11-09 15:10:00,292.7,292.89,292.56,292.89,2300.0,292.7,292.89,292.56,292.89,2300.0
2021-11-09 15:15:00,292.93,292.93,292.59,292.71,3200.0,292.93,292.93,292.59,292.71,3200.0
2021-11-09 15:20:00,292.7,293.0,292.69,292.95,4299.0,292.7,293.0,292.69,292.95,4299.0
2021-11-09 15:25:00,292.94,293.1,292.81,292.96,3288.0,292.94,293.1,292.81,292.96,3288.0
2021-11-09 15:30:00,293.05,293.3,292.98,293.2,4906.0,293.05,293.3,292.98,293.2,4906.0
2021-11-09 15:35:00,293.12,293.39,293.06,293.39,5517.0,293.12,293.39,293.06,293.39,5517.0
2021-11-09 15:40:00,293.34,293.76,293.34,293.67,10530.0,293.34,293.76,293.34,293.67,10530.0
2021-11-09 15:45:00,293.7,293.91,293.58,293.62,11406.0,293.7,293.91,293.58,293.62,11406.0
2021-11-09 15:50:00,293.52,293.58,292.43,292.75,29315.0,293.52,293.58,292.43,292.75,29315.0
2021-11-09 15:55:00,292.77,293.63,292.68,293.47,42386.0,292.77,293.63,292.68,293.47,42386.0
2021-11-10 09:30:00,291.99,293.05,291.24,292.12,31676.0,291.99,293.05,291.24,292.12,31676.0
2021-11-10 09:35:00,292.31,293.92,292.24,293.74,20509.0,292.31,293.92,292.24,293.74,20509.0
2021-11-10 09:40:00,293.75,294.31,293.25,294.31,26337.0,293.75,294.31,293.25,294.31,26337.0
2021-11-10 09:45:00,294.22,295.79,294.22,294.98,30342.0,294.22,295.79,294.22,294.98,30342.0
2021-11-10 09:50:00,295.12,295.44,294.16,294.81,49895.0,295.12,295.44,294.16,294.81,49895.0
2021-11-10 09:55:00,295.15,295.62,294.55,295.5,24004.0,295.15,295.62,294.55,295.5,24004.0
2021-11-10 10:00:00,295.55,296.74,294.98,296.74,19013.0,295.55,296.74,294.98,296.74,19013.0
2021-11-10 10:05:00,296.75,297.52,296.11,297.03,12119.0,296.75,297.52,296.11,297.03,12119.0
2021-11-10 10:10:00,297.02,297.97,297.02,297.84,9852.0,297.02,297.97,297.02,297.84,9852.0
2021-11-10 10:15:00,297.84,298.22,297.34,297.34,13260.0,297.84,298.22,297.34,297.34,13260.0
2021-11-10 10:20:00,297.48,298.22,295.89,295.99,15679.0,297.48,298.22,295.89,295.99,15679.0
2021-11-10 10:25:00,295.94,296.34,295.18,295.27,9783.0,295.94,296.34,295.18,295.27,9783.0
2021-11-10 10:30:00,295.46,296.5,295.3,295.47,8258.0,295.46,296.5,295.3,295.47,8258.0
2021-11-10 10:35:00,295.52,295.82,295.2,295.62,5419.0,295.52,295.82,295.2,295.62,5419.0
2021-11-10 10:40:00,295.7,295.87,295.2,295.55,6724.0,295.7,295.87,295.2,295.55,6724.0
2021-11-10 10:45:00,295.55,296.11,295.54,295.64,6100.0,295.55,296.11,295.54,295.64,6100.0
2021-11-10 10:50:00,295.64,295.9,295.54,295.71,7004.0,295.64,295.9,295.54,295.71,7004.0
2021-11-10 10:55:00,295.76,296.19,295.29,295.3,4299.0,295.76,296.19,295.29,295.3,4299.0
2021-11-10 11:00:00,295.34,296.08,295.27,295.68,15700.0,295.34,296.08,295.27,295.68,15700.0
2021-11-10 11:05:00,295.62,295.62,294.58,294.65,15072.0,295.62,295.62,294.58,294.65,15072.0
2021-11-10 11:10:00,294.66,294.68,294.17,294.43,20271.0,294.66,294.68,294.17,294.43,20271.0
2021-11-10 11:15:00,294.51,294.57,294.13,294.13,5975.0,294.51,294.57,294.13,294.13,5975.0
2021-11-10 11:20:00,294.21,294.24,293.69,293.83,9718.0,294.21,294.24,293.69,293.83,9718.0
2021-11-10 11:25:00,293.81,293.81,292.81,292.9,44510.0,293.81,293.81,292.81,292.9,44510.0
2021-11-10 11:30:00,292.75,292.87,291.24,291.91,9116.0,292.75,292.87,291.24,291.91,9116.0
2021-11-10 11:35:00,291.79,292.16,291.45,291.63,7888.0,291.79,292.16,291.45,291.63,7888.0
2021-11-10 11:40:00,291.61,291.61,290.5,290.56,2799.0,291.61,291.61,290.5,290.56,2799.0
2021-11-10 11:45:00,290.73,291.13,290.57,291.05,9037.0,290.73,291.13,290.57,291.05,9037.0
2021-11-10 11:50:00,290.94,290.94,290.56,290.75,5500.0,290.94,290.94,290.56,290.75,5500.0
2021-11-10 11:55:00,290.58,290.66,290.35,290.56,4236.0,290.58,290.66,290.35,290.56,4236.0
2021-11-10 12:00:00,290.62,291.23,290.45,291.03,5061.0,290.62,291.23,290.45,291.03,5061.0
2021-11-10 12:05:00,291.03,291.03,290.63,290.88,4153.0,291.03,291.03,290.63,290.88,4153.0
2021-11-10 12:10:00,290.88,290.9,290.56,290.69,3900.0,290.88,290.9,290.56,290.69,3900.0
2021-11-10 12:15:00,290.76,290.77,290.44,290.57,205814.0,290.76,290.77,290.44,290.57,205814.0
2021-11-10 12:20:00,290.57,290.7,290.23,290.46,6862.0,290.57,290.7,290.23,290.46,6862.0
2021-11-10 12:25:00,290.46,290.87,290.33,290.69,16264.0,290.46,290.87,290.33,290.69,16264.0
2021-11-10 12:30:00,290.8,290.92,290.38,290.56,6401.0,290.8,290.92,290.38,290.56,6401.0
2021-11-10 12:35:00,290.62,291.2,290.39,290.85,30044.0,290.62,291.2,290.39,290.85,30044.0
2021-11-10 12:40:00,290.8,290.91,290.04,290.17,3800.0,290.8,290.91,290.04,290.17,3800.0
2021-11-10 12:45:00,290.17,290.54,290.16,290.44,5000.0,290.17,290.54,290.16,290.44,5000.0
2021-11-10 12:50:00,290.42,290.7,290.38,290.7,3701.0,290.42,290.7,290.38,290.7,3701.0
2021-11-10 12:55:00,290.72,290.95,290.62,290.95,2600.0,290.72,290.95,290.62,290.95,2600.0
2021-11-10 13:00:00,291.04,291.18,289.46,289.46,8240.0,291.04,291.18,289.46,289.46,8240.0
2021-11-10 13:05:00,289.4,289.46,288.07,288.91,7184.0,289.4,289.46,288.07,288.91,7184.0
2021-11-10 13:10:00,288.72,288.99,288.0,288.17,9411.0,288.72,288.99,288.0,288.17,9411.0
2021-11-10 13:15:00,288.0,288.4,287.97,288.35,5227.0,288.0,288.4,287.97,288.35,5227.0
2021-11-10 13:20:00,288.35,288.5,287.87,288.2,6002.0,288.35,288.5,287.87,288.2,6002.0
2021-11-10 13:25:00,288.2,289.08,288.08,288.91,25646.0,288.2,289.08,288.08,288.91,25646.0
2021-11-10 13:30:00,288.9,289.95,288.77,289.95,13192.0,288.9,289.95,288.77,289.95,13192.0
2021-11-10 13:35:00,290.03,290.34,289.71,289.71,16116.0,290.03,290.34,289.71,289.71,16116.0
2021-11-10 13:40:00,289.9,290.13,289.44,289.62,23433.0,289.9,290.13,289.44,289.62,23433.0
2021-11-10 13:45:00,289.78,290.32,289.35,289.53,52195.0,289.78,290.32,289.35,289.53,52195.0
2021-11-10 13:50:00,289.53,289.65,288.41,289.14,40749.0,289.53,289.65,288.41,289.14,40749.0
2021-11-10 13:55:00,289.13,289.92,288.68,289.63,34507.0,289.13,289.92,288.68,289.63,34507.0
2021-11-10 14:00:00,289.75,290.0,289.22,289.8,81806.0,289.75,290.0,289.22,289.8,81806.0
2021-11-10 14:05:00,289.7,290.9,289.69,290.73,62541.0,289.7,290.9,289.69,290.73,62541.0
2021-11-10 14:10:00,290.72,290.72,289.0,289.29,50920.0,290.72,290.72,289.0,289.29,50920.0
2021-11-10 14:15:00,289.42,289.7,288.83,289.36,9577.0,289.42,289.7,288.83,289.36,9577.0
2021-11-10 14:20:00,289.23,290.11,289.22,289.9,54155.0,289.23,290.11,289.22,289.9,54155.0
2021-11-10 14:25:00,289.84,294.35,289.61,289.71,64845.0,289.84,294.35,289.61,289.71,64845.0
2021-11-10 14:30:00,289.75,290.27,289.68,290.14,69814.0,289.75,290.27,289.68,290.14,69814.0
2021-11-10 14:35:00,290.13,290.4,289.73,289.91,24434.0,290.13,290.4,289.73,289.91,24434.0
2021-11-10 14:40:00,289.88,290.28,289.63,289.94,53322.0,289.88,290.28,289.63,289.94,53322.0
2021-11-10 14:45:00,289.94,290.69,289.88,290.41,12651.0,289.94,290.69,289.88,290.41,12651.0
2021-11-10 14:50:00,290.5,290.5,289.87,290.0,9597.0,290.5,290.5,289.87,290.0,9597.0
2021-11-10 14:55:00,290.0,290.1,289.81,289.93,30835.0,290.0,290.1,289.81,289.93,30835.0
2021-11-10 15:00:00,289.93,290.31,289.81,290.19,25270.0,289.93,290.31,289.81,290.19,25270.0
2021-11-10 15:05:00,290.08,291.2,289.98,291.01,13457.0,290.08,291.2,289.98,291.01,13457.0
2021-11-10 15:10:00,291.08,291.44,290.96,291.22,11834.0,291.08,291.44,290.96,291.22,11834.0
2021-11-10 15:15:00,291.22,291.69,290.96,291.53,9006.0,291.22,291.69,290.96,291.53,9006.0
2021-11-10 15:20:00,291.58,291.62,290.71,290.8,12397.0,291.58,291.62,290.71,290.8,12397.0
2021-11-10 15:25:00,290.74,291.45,290.57,291.24,35605.0,290.74,291.45,290.57,291.24,35605.0
2021-11-10 15:30:00,291.23,291.38,291.0,291.2,69595.0,291.23,291.38,291.0,291.2,69595.0
2021-11-10 15:35:00,291.21,291.4,290.38,291.2,77448.0,291.21,291.4,290.38,291.2,77448.0
2021-11-10 15:40:00,291.21,291.36,290.47,291.21,98435.0,291.21,291.36,290.47,291.21,98435.0
2021-11-10 15:45:00,291.25,291.35,290.42,291.3,93892.0,291.25,291.35,290.42,291.3,93892.0
2021-11-10 15:50:00,291.35,291.65,290.94,291.07,88128.0,291.35,291.65,290.94,291.07,88128.0
2021-11-10 15:55:00,291.04,291.22,290.46,291.02,153474.0,291.04,291.22,290.46,291.02,153474.0
2021-11-11 09:30:00,291.5,292.89,291.5,292.52,12815.0,291.5,292.89,291.5,292.52,12815.0
2021-11-11 09:35:00,292.56,292.89,292.11,292.5,6629.0,292.56,292.89,292.11,292.5,6629.0
2021-11-11 09:40:00,292.93,294.61,292.83,293.5,3004.0,292.93,294.61,292.83,293.5,3004.0
2021-11-11 09:45:00,294.0,294.6,293.46,294.11,11501.0,294.0,294.6,293.46,294.11,11501.0
2021-11-11 09:50:00,294.15,294.82,293.78,294.31,7454.0,294.15,294.82,293.78,294.31,7454.0
2021-11-11 09:55:00,294.3,295.19,294.23,295.07,9788.0,294.3,295.19,294.23,295.07,9788.0
2021-11-11 10:00:00,295.25,295.39,294.52,294.65,11314.0,295.25,295.39,294.52,294.65,11314.0
2021-11-11 10:05:00,294.85,295.47,294.63,295.06,9248.0,294.85,295.47,294.63,295.06,9248.0
2021-11-11 10:10:00,295.15,295.67,295.11,295.25,9684.0,295.15,295.67,295.11,295.25,9684.0
2021-11-11 10:15:00,295.22,295.22,294.09,295.12,2603.0,295.22,295.22,294.09,295.12,2603.0
2021-11-11 10:20:00,295.23,295.23,294.28,294.89,5968.0,295.23,295.23,294.28,294.89,5968.0
2021-11-11 10:25:00,294.64,294.78,294.35,294.59,2400.0,294.64,294.78,294.35,294.59,2400.0
2021-11-11 10:30:00,294.66,294.78,293.72,293.81,6630.0,294.66,294.78,293.72,293.81,6630.0
2021-11-11 10:35:00,293.71,294.21,293.7,293.97,6200.0,293.71,294.21,293.7,293.97,6200.0
2021-11-11 10:40:00,294.03,294.68,293.97,294.66,9738.0,294.03,294.68,293.97,294.66,9738.0
2021-11-11 10:45:00,294.74,295.5,294.74,295.5,3600.0,294.74,295.5,294.74,295.5,3600.0
2021-11-11 10:50:00,295.5,295.59,295.29,295.49,7650.0,295.5,295.59,295.29,295.49,7650.0
2021-11-11 10:55:00,295.49,295.5,294.25,294.55,6820.0,295.49,295.5,294.25,294.55,6820.0
2021-11-11 11:00:00,294.42,294.62,293.28,293.52,6226.0,294.42,294.62,293.28,293.52,6226.0
2021-11-11 11:05:00,293.59,293.79,292.93,292.93,1752.0,293.59,293.79,292.93,292.93,1752.0
2021-11-11 11:10:00,292.76,292.96,292.52,292.8,4961.0,292.76,292.96,292.52,292.8,4961.0
2021-11-11 11:15:00,292.96,293.65,292.96,293.42,3798.0,292.96,293.65,292.96,293.42,3798.0
2021-11-11 11:20:00,293.49,293.62,293.26,293.26,2968.0,293.49,293.62,293.26,293.26,2968.0
2021-11-11 11:25:00,293.22,293.22,292.7,292.7,1770.0,293.22,293.22,292.7,292.7,1770.0
2021-11-11 11:30:00,292.86,293.65,292.82,293.56,3250.0,292.86,293.65,292.82,293.56,3250.0
2021-11-11 11:35:00,293.61,294.38,293.61,294.38,1724.0,293.61,294.38,293.61,294.38,1724.0
2021-11-11 11:40:00,294.36,294.61,294.36,294.61,1100.0,294.36,294.61,294.36,294.61,1100.0
2021-11-11 11:45:00,294.73,294.73,294.37,294.48,4248.0,294.73,294.73,294.37,294.48,4248.0
2021-11-11 11:50:00,294.59,294.63,294.41,294.51,3501.0,294.59,294.63,294.41,294.51,3501.0
2021-11-11 11:55:00,294.45,294.55,294.1,294.11,1400.0,294.45,294.55,294.1,294.11,1400.0
2021-11-11 12:00:00,294.16,294.27,293.64,293.82,1411.0,294.16,294.27,293.64,293.82,1411.0
2021-11-11 12:05:00,293.84,293.95,293.68,293.78,2291.0,293.84,293.95,293.68,293.78,2291.0
2021-11-11 12:10:00,293.56,293.59,293.46,293.59,1109.0,293.56,293.59,293.46,293.59,1109.0
2021-11-11 12:15:00,293.83,293.89,293.32,293.47,2653.0,293.83,293.89,293.32,293.47,2653.0
2021-11-11 12:20:00,293.49,293.84,293.34,293.84,1500.0,293.49,293.84,293.34,293.84,1500.0
2021-11-11 12:25:00,294.0,294.0,293.82,293.82,700.0,294.0,294.0,293.82,293.82,700.0
2021-11-11 12:30:00,293.9,294.3,293.8,294.3,3100.0,293.9,294.3,293.8,294.3,3100.0
2021-11-11 12:35:00,294.25,294.76,294.24,294.74,6247.0,294.25,294.76,294.24,294.74,6247.0
2021-11-11 12:40:00,294.75,295.17,294.74,295.17,5333.0,294.75,295.17,294.74,295.17,5333.0
2021-11-11 12:45:00,295.1,295.51,295.02,295.33,6967.0,295.1,295.51,295.02,295.33,6967.0
2021-11-11 12:50:00,295.33,295.48,295.24,295.41,4824.0,295.33,295.48,295.24,295.41,4824.0
2021-11-11 12:55:00,295.48,295.78,295.38,295.78,5509.0,295.48,295.78,295.38,295.78,5509.0
2021-11-11 13:00:00,295.76,295.91,295.69,295.87,8098.0,295.76,295.91,295.69,295.87,8098.0
2021-11-11 13:05:00,295.8,296.25,295.8,296.16,7550.0,295.8,296.25,295.8,296.16,7550.0
2021-11-11 13:10:00,296.15,296.87,296.15,296.67,38730.0,296.15,296.87,296.15,296.67,38730.0
2021-11-11 13:15:00,296.69,296.96,296.34,296.79,36310.0,296.69,296.96,296.34,296.79,36310.0
2021-11-11 13:20:00,296.84,296.95,296.62,296.63,11510.0,296.84,296.95,296.62,296.63,11510.0
2021-11-11 13:25:00,296.63,297.16,296.63,297.16,10520.0,296.63,297.16,296.63,297.16,10520.0
2021-11-11 13:30:00,297.11,297.74,297.1,297.65,9401.0,297.11,297.74,297.1,297.65,9401.0
2021-11-11 13:35:00,297.72,297.75,297.13,297.13,11443.0,297.72,297.75,297.13,297.13,11443.0
2021-11-11 13:40:00,297.19,297.31,296.69,297.01,18103.0,297.19,297.31,296.69,297.01,18103.0
2021-11-11 13:45:00,297.13,297.82,297.13,297.66,12047.0,297.13,297.82,297.13,297.66,12047.0
2021-11-11 13:50:00,297.68,297.83,297.49,297.61,5636.0,297.68,297.83,297.49,297.61,5636.0
2021-11-11 13:55:00,297.55,297.8,297.55,297.71,12211.0,297.55,297.8,297.55,297.71,12211.0
2021-11-11 14:00:00,297.7,298.31,297.7,298.11,13217.0,297.7,298.31,297.7,298.11,13217.0
2021-11-11 14:05:00,298.19,298.45,297.26,297.59,12170.0,298.19,298.45,297.26,297.59,12170.0
2021-11-11 14:10:00,297.65,297.81,297.52,297.81,8106.0,297.65,297.81,297.52,297.81,8106.0
2021-11-11 14:15:00,297.67,297.67,297.22,297.47,8869.0,297.67,297.67,297.22,297.47,8869.0
2021-11-11 14:20:00,297.44,297.67,297.39,297.63,12724.0,297.44,297.67,297.39,297.63,12724.0
2021-11-11 14:25:00,297.65,297.98,297.64,297.98,6202.0,297.65,297.98,297.64,297.98,6202.0
2021-11-11 14:30:00,297.93,298.02,297.4,297.6,5443.0,297.93,298.02,297.4,297.6,5443.0
2021-11-11 14:35:00,297.66,297.66,297.37,297.45,2620.0,297.66,297.66,297.37,297.45,2620.0
2021-11-11 14:40:00,297.4,297.47,297.03,297.19,9249.0,297.4,297.47,297.03,297.19,9249.0
2021-11-11 14:45:00,297.23,297.25,297.04,297.23,14838.0,297.23,297.25,297.04,297.23,14838.0
2021-11-11 14:50:00,297.23,297.23,296.47,296.82,12572.0,297.23,297.23,296.47,296.82,12572.0
2021-11-11 14:55:00,296.82,296.88,296.3,296.31,8896.0,296.82,296.88,296.3,296.31,8896.0
2021-11-11 15:00:00,296.38,296.61,296.23,296.59,14789.0,296.38,296.61,296.23,296.59,14789.0
2021-11-11 15:05:00,296.4,296.54,295.97,296.11,30984.0,296.4,296.54,295.97,296.11,30984.0
2021-11-11 15:10:00,296.0,296.12,295.18,295.5,8483.0,296.0,296.12,295.18,295.5,8483.0
2021-11-11 15:15:00,295.51,295.68,295.33,295.33,3420.0,295.51,295.68,295.33,295.33,3420.0
2021-11-11 15:20:00,295.43,295.43,295.04,295.28,11995.0,295.43,295.43,295.04,295.28,11995.0
2021-11-11 15:25:00,295.21,295.51,295.14,295.46,8142.0,295.21,295.51,295.14,295.46,8142.0
2021-11-11 15:30:00,295.46,295.81,295.14,295.22,14835.0,295.46,295.81,295.14,295.22,14835.0
2021-11-11 15:35:00,295.26,295.47,295.11,295.42,19054.0,295.26,295.47,295.11,295.42,19054.0
2021-11-11 15:40:00,295.45,295.82,295.33,295.51,17686.0,295.45,295.82,295.33,295.51,17686.0
2021-11-11 15:45:00,295.42,295.54,295.14,295.18,20244.0,295.42,295.54,295.14,295.18,20244.0
2021-11-11 15:50:00,295.18,295.38,294.89,295.15,32035.0,295.18,295.38,294.89,295.15,32035.0
2021-11-11 15:55:00,295.15,295.46,295.06,295.21,67088.0,295.15,295.46,295.06,295.21,67088.0
2021-11-12 09:30:00,297.13,300.78,297.13,299.39,39119.0,297.13,300.78,297.13,299.39,39119.0
2021-11-12 09:35:00,299.3,299.46,297.06,298.37,26933.0,299.3,299.46,297.06,298.37,26933.0
2021-11-12 09:40:00,298.38,299.0,297.78,298.92,8597.0,298.38,299.0,297.78,298.92,8597.0
2021-11-12 09:45:00,298.99,299.18,297.86,298.25,32718.0,298.99,299.18,297.86,298.25,32718.0
2021-11-12 09:50:00,298.48,299.24,298.03,299.23,4694.0,298.48,299.24,298.03,299.23,4694.0
2021-11-12 09:55:00,299.08,299.3,298.28,298.28,4650.0,299.08,299.3,298.28,298.28,4650.0
2021-11-12 10:00:00,298.06,299.22,298.06,299.09,3700.0,298.06,299.22,298.06,299.09,3700.0
2021-11-12 10:05:00,298.74,299.13,298.29,299.13,1500.0,298.74,299.13,298.29,299.13,1500.0
2021-11-12 10:10:00,299.13,299.13,298.41,298.41,1887.0,299.13,299.13,298.41,298.41,1887.0
2021-11-12 10:15:00,298.57,299.13,298.34,299.09,4200.0,298.57,299.13,298.34,299.09,4200.0
2021-11-12 10:20:00,299.0,299.19,298.33,298.43,3950.0,299.0,299.19,298.33,298.43,3950.0
2021-11-12 10:25:00,298.6,299.1,298.2,298.2,2600.0,298.6,299.1,298.2,298.2,2600.0
2021-11-12 10:30:00,298.34,298.54,297.7,297.7,5893.0,298.34,298.54,297.7,297.7,5893.0
2021-11-12 10:35:00,297.82,298.07,297.34,297.77,4904.0,297.82,298.07,297.34,297.77,4904.0
2021-11-12 10:40:00,297.84,298.19,297.75,298.18,4397.0,297.84,298.19,297.75,298.18,4397.0
2021-11-12 10:45:00,298.17,298.54,297.89,298.09,44446.0,298.17,298.54,297.89,298.09,44446.0
2021-11-12 10:50:00,298.16,298.76,298.16,298.76,2700.0,298.16,298.76,298.16,298.76,2700.0
2021-11-12 10:55:00,298.56,299.66,298.56,299.44,3980.0,298.56,299.66,298.56,299.44,3980.0
2021-11-12 11:00:00,299.44,299.72,299.24,299.72,4017.0,299.44,299.72,299.24,299.72,4017.0
2021-11-12 11:05:00,299.74,300.09,299.62,300.09,5677.0,299.74,300.09,299.62,300.09,5677.0
2021-11-12 11:10:00,300.09,300.11,299.57,299.93,24251.0,300.09,300.11,299.57,299.93,24251.0
2021-11-12 11:15:00,299.87,299.89,299.32,299.65,7046.0,299.87,299.89,299.32,299.65,7046.0
2021-11-12 11:20:00,299.61,300.12,299.58,299.97,3936.0,299.61,300.12,299.58,299.97,3936.0
2021-11-12 11:25:00,299.85,300.06,299.15,299.35,7846.0,299.85,300.06,299.15,299.35,7846.0
2021-11-12 11:30:00,299.32,299.89,299.23,299.79,3705.0,299.32,299.89,299.23,299.79,3705.0
2021-11-12 11:35:00,299.82,300.32,299.82,300.31,12889.0,299.82,300.32,299.82,300.31,12889.0
2021-11-12 11:40:00,300.54,300.54,300.17,300.22,4055.0,300.54,300.54,300.17,300.22,4055.0
2021-11-12 11:45:00,300.2,300.41,299.44,299.53,3288.0,300.2,300.41,299.44,299.53,3288.0
2021-11-12 11:50:00,299.62,299.89,299.43,299.89,4468.0,299.62,299.89,299.43,299.89,4468.0
2021-11-12 11:55:00,299.77,300.0,299.62,299.7,2808.0,299.77,300.0,299.62,299.7,2808.0
2021-11-12 12:00:00,299.79,299.8,299.15,299.15,5811.0,299.79,299.8,299.15,299.15,5811.0
2021-11-12 12:05:00,299.39,299.68,299.35,299.42,6167.0,299.39,299.68,299.35,299.42,6167.0
2021-11-12 12:10:00,299.4,299.76,299.0,299.71,7192.0,299.4,299.76,299.0,299.71,7192.0
2021-11-12 12:15:00,299.86,299.86,299.26,299.63,4200.0,299.86,299.86,299.26,299.63,4200.0
2021-11-12 12:20:00,299.7,299.86,299.26,299.56,4837.0,299.7,299.86,299.26,299.56,4837.0
2021-11-12 12:25:00,299.3,299.44,299.13,299.44,3700.0,299.3,299.44,299.13,299.44,3700.0
2021-11-12 12:30:00,299.51,299.58,299.16,299.48,3716.0,299.51,299.58,299.16,299.48,3716.0
2021-11-12 12:35:00,299.52,299.55,298.76,298.99,5583.0,299.52,299.55,298.76,298.99,5583.0
2021-11-12 12:40:00,299.0,299.0,298.64,298.77,1600.0,299.0,299.0,298.64,298.77,1600.0
2021-11-12 12:45:00,298.7,298.76,298.53,298.73,3100.0,298.7,298.76,298.53,298.73,3100.0
2021-11-12 12:50:00,298.64,298.89,298.64,298.88,1900.0,298.64,298.89,298.64,298.88,1900.0
2021-11-12 12:55:00,299.02,299.03,298.36,298.4,5966.0,299.02,299.03,298.36,298.4,5966.0
2021-11-12 13:00:00,298.41,298.49,297.98,298.01,3690.0,298.41,298.49,297.98,298.01,3690.0
2021-11-12 13:05:00,298.01,298.1,297.78,298.08,6611.0,298.01,298.1,297.78,298.08,6611.0
2021-11-12 13:10:00,298.09,298.34,298.08,298.19,6148.0,298.09,298.34,298.08,298.19,6148.0
2021-11-12 13:15:00,298.19,298.2,297.92,298.15,6408.0,298.19,298.2,297.92,298.15,6408.0
2021-11-12 13:20:00,298.04,298.23,297.9,298.08,12001.0,298.04,298.23,297.9,298.08,12001.0
2021-11-12 13:25:00,298.03,298.1,297.84,297.95,6174.0,298.03,298.1,297.84,297.95,6174.0
2021-11-12 13:30:00,297.93,298.28,297.87,297.99,23307.0,297.93,298.28,297.87,297.99,23307.0
2021-11-12 13:35:00,297.93,298.14,297.82,298.04,6938.0,297.93,298.14,297.82,298.04,6938.0
2021-11-12 13:40:00,298.04,298.06,297.79,297.8,3810.0,298.04,298.06,297.79,297.8,3810.0
2021-11-12 13:45:00,297.85,298.12,297.68,298.0,8510.0,297.85,298.12,297.68,298.0,8510.0
2021-11-12 13:50:00,298.0,298.07,297.86,297.97,8315.0,298.0,298.07,297.86,297.97,8315.0
2021-11-12 13:55:00,297.86,298.06,297.86,298.0,9557.0,297.86,298.06,297.86,298.0,9557.0
2021-11-12 14:00:00,297.97,297.98,297.83,297.84,4347.0,297.97,297.98,297.83,297.84,4347.0
2021-11-12 14:05:00,297.78,297.78,297.19,297.19,2466.0,297.78,297.78,297.19,297.19,2466.0
2021-11-12 14:10:00,297.27,297.85,297.19,297.72,8600.0,297.27,297.85,297.19,297.72,8600.0
2021-11-12 14:15:00,297.72,298.07,297.47,297.91,9813.0,297.72,298.07,297.47,297.91,9813.0
2021-11-12 14:20:00,297.91,297.95,297.57,297.7,5428.0,297.91,297.95,297.57,297.7,5428.0
2021-11-12 14:25:00,297.63,297.64,297.1,297.2,12828.0,297.63,297.64,297.1,297.2,12828.0
2021-11-12 14:30:00,297.32,297.44,297.11,297.27,3867.0,297.32,297.44,297.11,297.27,3867.0
2021-11-12 14:35:00,297.36,297.47,297.19,297.47,1454.0,297.36,297.47,297.19,297.47,1454.0
2021-11-12 14:40:00,297.53,297.59,297.27,297.4,4300.0,297.53,297.59,297.27,297.4,4300.0
2021-11-12 14:45:00,297.48,297.6,297.37,297.56,2450.0,297.48,297.6,297.37,297.56,2450.0
2021-11-12 14:50:00,297.61,297.66,297.31,297.36,10837.0,297.61,297.66,297.31,297.36,10837.0
2021-11-12 14:55:00,297.24,297.41,296.85,296.89,17957.0,297.24,297.41,296.85,296.89,17957.0
2021-11-12 15:00:00,296.96,297.03,296.79,296.87,6286.0,296.96,297.03,296.79,296.87,6286.0
2021-11-12 15:05:00,296.92,296.99,296.73,296.88,18670.0,296.92,296.99,296.73,296.88,18670.0
2021-11-12 15:10:00,296.88,297.06,296.76,296.76,19519.0,296.88,297.06,296.76,296.76,19519.0
2021-11-12 15:15:00,296.75,296.83,296.5,296.5,17062.0,296.75,296.83,296.5,296.5,17062.0
2021-11-12 15:20:00,296.54,296.59,296.24,296.59,6192.0,296.54,296.59,296.24,296.59,6192.0
2021-11-12 15:25:00,296.52,296.66,296.46,296.61,8600.0,296.52,296.66,296.46,296.61,8600.0
2021-11-12 15:30:00,296.53,296.67,296.32,296.47,16717.0,296.53,296.67,296.32,296.47,16717.0
2021-11-12 15:35:00,296.51,296.7,296.44,296.5,20347.0,296.51,296.7,296.44,296.5,20347.0
2021-11-12 15:40:00,296.51,296.7,296.51,296.63,18916.0,296.51,296.7,296.51,296.63,18916.0
2021-11-12 15:45:00,296.65,296.69,296.33,296.35,29727.0,296.65,296.69,296.33,296.35,29727.0
2021-11-12 15:50:00,296.38,296.75,296.21,296.36,42085.0,296.38,296.75,296.21,296.36,42085.0
2021-11-12 15:55:00,296.25,296.41,295.75,296.41,152484.0,296.25,296.41,295.75,296.41,152484.0
2021-11-15 09:30:00,297.0,298.42,296.74,297.35,64289.0,297.0,298.42,296.74,297.35,64289.0
2021-11-15 09:35:00,297.6,298.23,297.06,298.11,26313.0,297.6,298.23,297.06,298.11,26313.0
2021-11-15 09:40:00,298.29,298.67,296.98,297.68,24310.0,298.29,298.67,296.98,297.68,24310.0
2021-11-15 09:45:00,297.31,297.99,296.87,296.87,21183.0,297.31,297.99,296.87,296.87,21183.0
2021-11-15 09:50:00,296.86,297.42,296.24,297.01,11034.0,296.86,297.42,296.24,297.01,11034.0
2021-11-15 09:55:00,297.35,297.63,297.01,297.35,4502.0,297.35,297.63,297.01,297.35,4502.0
2021-11-15 10:00:00,297.35,297.45,295.48,295.49,13116.0,297.35,297.45,295.48,295.49,13116.0
2021-11-15 10:05:00,295.55,296.16,295.29,295.71,14527.0,295.55,296.16,295.29,295.71,14527.0
2021-11-15 10:10:00,295.73,296.41,295.73,295.73,13967.0,295.73,296.41,295.73,295.73,13967.0
2021-11-15 10:15:00,295.62,296.02,294.44,294.66,36969.0,295.62,296.02,294.44,294.66,36969.0
2021-11-15 10:20:00,294.52,295.76,294.51,295.69,7349.0,294.52,295.76,294.51,295.69,7349.0
2021-11-15 10:25:00,295.96,296.29,295.96,296.29,1900.0,295.96,296.29,295.96,296.29,1900.0
2021-11-15 10:30:00,296.41,297.12,296.36,296.92,5404.0,296.41,297.12,296.36,296.92,5404.0
2021-11-15 10:35:00,296.97,297.17,296.5,296.5,10744.0,296.97,297.17,296.5,296.5,10744.0
2021-11-15 10:40:00,296.71,296.8,296.01,296.8,3464.0,296.71,296.8,296.01,296.8,3464.0
2021-11-15 10:45:00,296.81,297.38,296.81,297.38,3910.0,296.81,297.38,296.81,297.38,3910.0
2021-11-15 10:50:00,297.38,297.58,297.16,297.58,3834.0,297.38,297.58,297.16,297.58,3834.0
2021-11-15 10:55:00,297.57,297.82,297.39,297.69,8632.0,297.57,297.82,297.39,297.69,8632.0
2021-11-15 11:00:00,297.69,298.05,297.69,297.71,4782.0,297.69,298.05,297.69,297.71,4782.0
2021-11-15 11:05:00,297.63,297.87,297.24,297.87,5071.0,297.63,297.87,297.24,297.87,5071.0
2021-11-15 11:10:00,297.81,297.82,297.53,297.77,6200.0,297.81,297.82,297.53,297.77,6200.0
2021-11-15 11:15:00,297.71,297.8,297.47,297.76,2127.0,297.71,297.8,297.47,297.76,2127.0
2021-11-15 11:20:00,297.49,297.66,297.41,297.65,2380.0,297.49,297.66,297.41,297.65,2380.0
2021-11-15 11:25:00,297.65,297.84,297.56,297.78,11053.0,297.65,297.84,297.56,297.78,11053.0
2021-11-15 11:30:00,297.77,298.35,297.77,298.29,5092.0,297.77,298.35,297.77,298.29,5092.0
2021-11-15 11:35:00,298.43,298.96,298.42,298.75,7886.0,298.43,298.96,298.42,298.75,7886.0
2021-11-15 11:40:00,298.75,299.0,297.36,297.59,12180.0,298.75,299.0,297.36,297.59,12180.0
2021-11-15 11:45:00,297.69,297.92,297.36,297.75,6026.0,297.69,297.92,297.36,297.75,6026.0
2021-11-15 11:50:00,297.66,297.66,297.24,297.45,4062.0,297.66,297.66,297.24,297.45,4062.0
2021-11-15 11:55:00,297.17,297.5,297.13,297.28,5518.0,297.17,297.5,297.13,297.28,5518.0
2021-11-15 12:00:00,297.41,297.54,297.13,297.26,6546.0,297.41,297.54,297.13,297.26,6546.0
2021-11-15 12:05:00,297.26,297.49,297.08,297.29,3501.0,297.26,297.49,297.08,297.29,3501.0
2021-11-15 12:10:00,297.12,297.25,296.7,296.71,3748.0,297.12,297.25,296.7,296.71,3748.0
2021-11-15 12:15:00,296.63,296.75,296.15,296.16,6704.0,296.63,296.75,296.15,296.16,6704.0
2021-11-15 12:20:00,296.21,296.21,295.14,295.31,4197.0,296.21,296.21,295.14,295.31,4197.0
2021-11-15 12:25:00,295.31,295.99,295.25,295.71,4562.0,295.31,295.99,295.25,295.71,4562.0
2021-11-15 12:30:00,295.84,296.38,295.84,295.93,2141.0,295.84,296.38,295.84,295.93,2141.0
2021-11-15 12:35:00,296.16,296.48,296.09,296.48,3018.0,296.16,296.48,296.09,296.48,3018.0
2021-11-15 12:40:00,296.47,296.91,296.27,296.59,6100.0,296.47,296.91,296.27,296.59,6100.0
2021-11-15 12:45:00,296.61,296.77,296.47,296.5,6823.0,296.61,296.77,296.47,296.5,6823.0
2021-11-15 12:50:00,296.46,296.46,296.07,296.17,5923.0,296.46,296.46,296.07,296.17,5923.0
2021-11-15 12:55:00,296.17,296.32,295.96,296.32,4759.0,296.17,296.32,295.96,296.32,4759.0
2021-11-15 13:00:00,296.35,296.41,296.22,296.41,1982.0,296.35,296.41,296.22,296.41,1982.0
2021-11-15 13:05:00,296.3,297.0,296.06,296.98,15400.0,296.3,297.0,296.06,296.98,15400.0
2021-11-15 13:10:00,296.78,297.31,296.77,297.11,3994.0,296.78,297.31,296.77,297.11,3994.0
2021-11-15 13:15:00,297.22,297.58,297.03,297.56,2681.0,297.22,297.58,297.03,297.56,2681.0
2021-11-15 13:20:00,297.55,297.55,297.04,297.32,6327.0,297.55,297.55,297.04,297.32,6327.0
2021-11-15 13:25:00,297.34,297.34,297.15,297.27,2178.0,297.34,297.34,297.15,297.27,2178.0
2021-11-15 13:30:00,297.27,297.34,297.16,297.19,1900.0,297.27,297.34,297.16,297.19,1900.0
2021-11-15 13:35:00,297.17,297.24,297.08,297.12,5147.0,297.17,297.24,297.08,297.12,5147.0
2021-11-15 13:40:00,297.12,297.31,297.01,297.31,3774.0,297.12,297.31,297.01,297.31,3774.0
2021-11-15 13:45:00,297.21,297.31,296.67,296.68,6889.0,297.21,297.31,296.67,296.68,6889.0
2021-11-15 13:50:00,296.68,297.19,296.67,297.19,4600.0,296.68,297.19,296.67,297.19,4600.0
2021-11-15 13:55:00,296.99,297.16,296.99,297.15,3012.0,296.99,297.16,296.99,297.15,3012.0
2021-11-15 14:00:00,297.06,297.65,296.99,297.55,8720.0,297.06,297.65,296.99,297.55,8720.0
2021-11-15 14:05:00,297.58,297.6,297.09,297.21,8613.0,297.58,297.6,297.09,297.21,8613.0
2021-11-15 14:10:00,297.24,297.28,297.1,297.11,2143.0,297.24,297.28,297.1,297.11,2143.0
2021-11-15 14:15:00,297.14,297.22,296.49,296.5,6783.0,297.14,297.22,296.49,296.5,6783.0
2021-11-15 14:20:00,296.5,296.61,296.39,296.51,5281.0,296.5,296.61,296.39,296.51,5281.0
2021-11-15 14:25:00,296.55,296.6,296.38,296.44,5849.0,296.55,296.6,296.38,296.44,5849.0
2021-11-15 14:30:00,296.5,296.91,296.49,296.91,6653.0,296.5,296.91,296.49,296.91,6653.0
2021-11-15 14:35:00,296.91,296.99,296.83,296.97,3960.0,296.91,296.99,296.83,296.97,3960.0
2021-11-15 14:40:00,296.98,297.74,296.96,297.7,7068.0,296.98,297.74,296.96,297.7,7068.0
2021-11-15 14:45:00,297.8,297.88,297.67,297.88,1900.0,297.8,297.88,297.67,297.88,1900.0
2021-11-15 14:50:00,297.93,298.16,297.49,297.56,5670.0,297.93,298.16,297.49,297.56,5670.0
2021-11-15 14:55:00,297.69,298.04,297.6,297.61,4180.0,297.69,298.04,297.6,297.61,4180.0
2021-11-15 15:00:00,297.79,298.14,297.46,297.5,5823.0,297.79,298.14,297.46,297.5,5823.0
2021-11-15 15:05:00,297.71,297.71,297.1,297.26,14769.0,297.71,297.71,297.1,297.26,14769.0
2021-11-15 15:10:00,297.26,297.53,297.2,297.53,3519.0,297.26,297.53,297.2,297.53,3519.0
2021-11-15 15:15:00,297.52,297.54,297.18,297.4,6532.0,297.52,297.54,297.18,297.4,6532.0
2021-11-15 15:20:00,297.44,297.52,297.35,297.39,3324.0,297.44,297.52,297.35,297.39,3324.0
2021-11-15 15:25:00,297.39,297.56,297.31,297.46,7805.0,297.39,297.56,297.31,297.46,7805.0
2021-11-15 15:30:00,297.5,297.53,297.39,297.47,6292.0,297.5,297.53,297.39,297.47,6292.0
2021-11-15 15:35:00,297.47,297.47,297.18,297.36,15704.0,297.47,297.47,297.18,297.36,15704.0
2021-11-15 15:40:00,297.33,297.33,297.14,297.21,22515.0,297.33,297.33,297.14,297.21,22515.0
2021-11-15 15:45:00,297.17,297.17,296.31,296.4,32249.0,297.17,297.17,296.31,296.4,32249.0
2021-11-15 15:50:00,296.24,296.58,295.63,295.91,35942.0,296.24,296.58,295.63,295.91,35942.0
2021-11-15 15:55:00,295.92,295.92,295.38,295.6,92083.0,295.92,295.92,295.38,295.6,92083.0
2021-11-16 09:30:00,300.46,303.33,298.99,301.11,214400.0,300.46,303.33,298.99,301.11,214400.0
2021-11-16 09:35:00,301.12,301.88,299.74,299.93,107558.0,301.12,301.88,299.74,299.93,107558.0
2021-11-16 09:40:00,299.85,300.23,298.58,298.85,52923.0,299.85,300.23,298.58,298.85,52923.0
2021-11-16 09:45:00,299.24,299.39,296.44,298.06,38393.0,299.24,299.39,296.44,298.06,38393.0
2021-11-16 09:50:00,298.05,298.16,296.02,297.5,25306.0,298.05,298.16,296.02,297.5,25306.0
2021-11-16 09:55:00,297.46,298.92,297.2,298.48,80615.0,297.46,298.92,297.2,298.48,80615.0
2021-11-16 10:00:00,298.43,299.0,297.79,298.44,20828.0,298.43,299.0,297.79,298.44,20828.0
2021-11-16 10:05:00,298.46,298.62,298.02,298.56,9626.0,298.46,298.62,298.02,298.56,9626.0
2021-11-16 10:10:00,298.44,299.14,298.43,298.93,12932.0,298.44,299.14,298.43,298.93,12932.0
2021-11-16 10:15:00,298.97,299.82,298.76,299.49,10983.0,298.97,299.82,298.76,299.49,10983.0
2021-11-16 10:20:00,299.63,299.7,299.24,299.24,6315.0,299.63,299.7,299.24,299.24,6315.0
2021-11-16 10:25:00,299.49,299.71,298.11,298.21,23050.0,299.49,299.71,298.11,298.21,23050.0
2021-11-16 10:30:00,298.11,299.85,297.95,299.85,5620.0,298.11,299.85,297.95,299.85,5620.0
2021-11-16 10:35:00,299.77,300.12,299.58,300.12,13398.0,299.77,300.12,299.58,300.12,13398.0
2021-11-16 10:40:00,299.99,300.35,299.52,299.8,10437.0,299.99,300.35,299.52,299.8,10437.0
2021-11-16 10:45:00,299.9,300.73,299.55,300.51,14341.0,299.9,300.73,299.55,300.51,14341.0
2021-11-16 10:50:00,300.41,301.5,300.4,301.38,11950.0,300.41,301.5,300.4,301.38,11950.0
2021-11-16 10:55:00,301.39,301.52,301.1,301.41,5563.0,301.39,301.52,301.1,301.41,5563.0
2021-11-16 11:00:00,301.21,301.56,301.0,301.12,20568.0,301.21,301.56,301.0,301.12,20568.0
2021-11-16 11:05:00,301.02,301.56,300.85,301.42,10030.0,301.02,301.56,300.85,301.42,10030.0
2021-11-16 11:10:00,301.46,301.54,301.24,301.52,10198.0,301.46,301.54,301.24,301.52,10198.0
2021-11-16 11:15:00,301.45,301.54,300.9,301.32,18425.0,301.45,301.54,300.9,301.32,18425.0
2021-11-16 11:20:00,301.49,301.57,300.92,301.33,9888.0,301.49,301.57,300.92,301.33,9888.0
2021-11-16 11:25:00,301.56,301.61,301.3,301.4,4934.0,301.56,301.61,301.3,301.4,4934.0
2021-11-16 11:30:00,301.38,301.79,301.28,301.61,6248.0,301.38,301.79,301.28,301.61,6248.0
2021-11-16 11:35:00,301.64,301.67,301.04,301.13,10981.0,301.64,301.67,301.04,301.13,10981.0
2021-11-16 11:40:00,301.18,301.28,300.32,300.42,16505.0,301.18,301.28,300.32,300.42,16505.0
2021-11-16 11:45:00,300.39,300.42,299.49,299.74,29762.0,300.39,300.42,299.49,299.74,29762.0
2021-11-16 11:50:00,299.68,299.68,299.23,299.43,21996.0,299.68,299.68,299.23,299.43,21996.0
2021-11-16 11:55:00,299.38,299.65,299.38,299.54,9056.0,299.38,299.65,299.38,299.54,9056.0
2021-11-16 12:00:00,299.53,300.4,299.52,300.22,13623.0,299.53,300.4,299.52,300.22,13623.0
2021-11-16 12:05:00,300.18,300.24,299.91,299.98,5602.0,300.18,300.24,299.91,299.98,5602.0
2021-11-16 12:10:00,299.98,300.03,299.55,299.59,6764.0,299.98,300.03,299.55,299.59,6764.0
2021-11-16 12:15:00,299.69,299.69,299.4,299.66,3226.0,299.69,299.69,299.4,299.66,3226.0
2021-11-16 12:20:00,299.57,299.82,299.33,299.82,3428.0,299.57,299.82,299.33,299.82,3428.0
2021-11-16 12:25:00,299.9,299.9,299.58,299.63,3071.0,299.9,299.9,299.58,299.63,3071.0
2021-11-16 12:30:00,299.66,300.43,299.47,300.27,18038.0,299.66,300.43,299.47,300.27,18038.0
2021-11-16 12:35:00,300.24,300.24,299.43,299.5,13975.0,300.24,300.24,299.43,299.5,13975.0
2021-11-16 12:40:00,299.48,299.48,298.57,298.64,7274.0,299.48,299.48,298.57,298.64,7274.0
2021-11-16 12:45:00,298.62,299.32,298.5,298.58,22618.0,298.62,299.32,298.5,298.58,22618.0
2021-11-16 12:50:00,298.56,298.83,298.28,298.83,6280.0,298.56,298.83,298.28,298.83,6280.0
2021-11-16 12:55:00,298.88,299.5,298.88,299.1,24658.0,298.88,299.5,298.88,299.1,24658.0
2021-11-16 13:00:00,298.97,299.17,298.53,299.06,11832.0,298.97,299.17,298.53,299.06,11832.0
2021-11-16 13:05:00,298.97,299.23,298.63,298.63,12857.0,298.97,299.23,298.63,298.63,12857.0
2021-11-16 13:10:00,298.56,298.68,298.24,298.24,4485.0,298.56,298.68,298.24,298.24,4485.0
2021-11-16 13:15:00,298.4,299.21,298.34,298.34,11568.0,298.4,299.21,298.34,298.34,11568.0
2021-11-16 13:20:00,298.35,298.75,298.35,298.53,11460.0,298.35,298.75,298.35,298.53,11460.0
2021-11-16 13:25:00,298.47,298.58,298.01,298.01,7436.0,298.47,298.58,298.01,298.01,7436.0
2021-11-16 13:30:00,298.01,298.44,298.01,298.36,8557.0,298.01,298.44,298.01,298.36,8557.0
2021-11-16 13:35:00,298.33,298.94,298.32,298.82,6764.0,298.33,298.94,298.32,298.82,6764.0
2021-11-16 13:40:00,298.75,298.89,298.51,298.88,11345.0,298.75,298.89,298.51,298.88,11345.0
2021-11-16 13:45:00,298.81,299.18,298.58,298.84,8559.0,298.81,299.18,298.58,298.84,8559.0
2021-11-16 13:50:00,298.84,298.92,298.58,298.71,6040.0,298.84,298.92,298.58,298.71,6040.0
2021-11-16 13:55:00,298.69,298.86,298.59,298.71,7866.0,298.69,298.86,298.59,298.71,7866.0
2021-11-16 14:00:00,298.73,299.0,298.64,298.96,18928.0,298.73,299.0,298.64,298.96,18928.0
2021-11-16 14:05:00,298.97,299.33,298.74,298.92,22999.0,298.97,299.33,298.74,298.92,22999.0
2021-11-16 14:10:00,298.9,298.92,298.6,298.77,4187.0,298.9,298.92,298.6,298.77,4187.0
2021-11-16 14:15:00,298.79,298.8,298.33,298.42,7858.0,298.79,298.8,298.33,298.42,7858.0
2021-11-16 14:20:00,298.43,298.43,298.11,298.15,11300.0,298.43,298.43,298.11,298.15,11300.0
2021-11-16 14:25:00,298.15,298.78,297.98,298.69,11217.0,298.15,298.78,297.98,298.69,11217.0
2021-11-16 14:30:00,298.73,298.85,298.57,298.72,8743.0,298.73,298.85,298.57,298.72,8743.0
2021-11-16 14:35:00,298.73,298.86,298.48,298.52,10096.0,298.73,298.86,298.48,298.52,10096.0
2021-11-16 14:40:00,298.48,299.0,298.45,298.94,9283.0,298.48,299.0,298.45,298.94,9283.0
2021-11-16 14:45:00,298.97,299.32,298.97,299.1,11762.0,298.97,299.32,298.97,299.1,11762.0
2021-11-16 14:50:00,299.17,299.61,299.14,299.18,10431.0,299.17,299.61,299.14,299.18,10431.0
2021-11-16 14:55:00,299.16,299.76,299.14,299.76,13507.0,299.16,299.76,299.14,299.76,13507.0
2021-11-16 15:00:00,299.68,299.76,299.07,299.25,62542.0,299.68,299.76,299.07,299.25,62542.0
2021-11-16 15:05:00,299.21,299.67,299.14,299.54,14605.0,299.21,299.67,299.14,299.54,14605.0
2021-11-16 15:10:00,299.54,299.54,299.19,299.4,11593.0,299.54,299.54,299.19,299.4,11593.0
2021-11-16 15:15:00,299.4,299.76,299.31,299.66,14538.0,299.4,299.76,299.31,299.66,14538.0
2021-11-16 15:20:00,299.65,299.97,299.63,299.63,12634.0,299.65,299.97,299.63,299.63,12634.0
2021-11-16 15:25:00,299.63,299.81,299.56,299.72,15465.0,299.63,299.81,299.56,299.72,15465.0
2021-11-16 15:30:00,299.72,300.22,299.72,300.16,23482.0,299.72,300.22,299.72,300.16,23482.0
2021-11-16 15:35:00,300.23,300.34,299.79,299.91,22774.0,300.23,300.34,299.79,299.91,22774.0
2021-11-16 15:40:00,299.87,300.29,299.82,300.29,20473.0,299.87,300.29,299.82,300.29,20473.0
2021-11-16 15:45:00,300.25,300.68,300.01,300.1,29762.0,300.25,300.68,300.01,300.1,29762.0
2021-11-16 15:50:00,300.2,300.66,299.96,299.96,48555.0,300.2,300.66,299.96,299.96,48555.0
2021-11-16 15:55:00,299.96,300.28,299.8,299.81,96659.0,299.96,300.28,299.8,299.81,96659.0
2021-11-17 09:30:00,304.52,307.81,302.0,302.11,147791.0,304.52,307.81,302.0,302.11,147791.0
2021-11-17 09:35:00,302.04,302.61,301.01,301.51,18149.0,302.04,302.61,301.01,301.51,18149.0
2021-11-17 09:40:00,301.82,302.19,300.35,302.18,34013.0,301.82,302.19,300.35,302.18,34013.0
2021-11-17 09:45:00,301.92,302.47,301.23,301.36,36482.0,301.92,302.47,301.23,301.36,36482.0
2021-11-17 09:50:00,301.02,301.1,298.54,298.57,36051.0,301.02,301.1,298.54,298.57,36051.0
2021-11-17 09:55:00,298.76,299.95,298.76,299.78,11184.0,298.76,299.95,298.76,299.78,11184.0
2021-11-17 10:00:00,299.82,299.92,298.82,299.06,17213.0,299.82,299.92,298.82,299.06,17213.0
2021-11-17 10:05:00,299.33,299.66,299.19,299.37,8754.0,299.33,299.66,299.19,299.37,8754.0
2021-11-17 10:10:00,299.37,299.89,299.04,299.28,15181.0,299.37,299.89,299.04,299.28,15181.0
2021-11-17 10:15:00,299.28,300.5,299.28,299.56,25839.0,299.28,300.5,299.28,299.56,25839.0
2021-11-17 10:20:00,299.37,300.31,299.35,300.3,14196.0,299.37,300.31,299.35,300.3,14196.0
2021-11-17 10:25:00,300.28,300.53,299.86,300.19,10960.0,300.28,300.53,299.86,300.19,10960.0
2021-11-17 10:30:00,300.2,300.88,300.01,300.55,8720.0,300.2,300.88,300.01,300.55,8720.0
2021-11-17 10:35:00,300.67,302.18,300.66,302.17,8931.0,300.67,302.18,300.66,302.17,8931.0
2021-11-17 10:40:00,302.04,302.56,301.92,302.5,13424.0,302.04,302.56,301.92,302.5,13424.0
2021-11-17 10:45:00,302.5,302.76,302.15,302.29,8646.0,302.5,302.76,302.15,302.29,8646.0
2021-11-17 10:50:00,302.29,302.42,301.39,301.55,28629.0,302.29,302.42,301.39,301.55,28629.0
2021-11-17 10:55:00,301.51,301.51,299.91,300.47,6930.0,301.51,301.51,299.91,300.47,6930.0
2021-11-17 11:00:00,300.6,300.71,300.06,300.18,7430.0,300.6,300.71,300.06,300.18,7430.0
2021-11-17 11:05:00,300.28,300.28,299.74,299.76,8738.0,300.28,300.28,299.74,299.76,8738.0
2021-11-17 11:10:00,299.68,300.16,299.49,299.62,8367.0,299.68,300.16,299.49,299.62,8367.0
2021-11-17 11:15:00,299.57,299.71,299.33,299.59,6500.0,299.57,299.71,299.33,299.59,6500.0
2021-11-17 11:20:00,299.64,300.14,299.61,299.75,8458.0,299.64,300.14,299.61,299.75,8458.0
2021-11-17 11:25:00,299.67,300.14,299.59,300.05,12486.0,299.67,300.14,299.59,300.05,12486.0
2021-11-17 11:30:00,299.96,300.7,299.96,300.7,5483.0,299.96,300.7,299.96,300.7,5483.0
2021-11-17 11:35:00,300.55,301.25,300.42,301.24,3838.0,300.55,301.25,300.42,301.24,3838.0
2021-11-17 11:40:00,301.25,301.42,300.89,301.42,9286.0,301.25,301.42,300.89,301.42,9286.0
2021-11-17 11:45:00,301.5,301.76,301.19,301.34,9468.0,301.5,301.76,301.19,301.34,9468.0
2021-11-17 11:50:00,301.34,301.39,301.05,301.12,5073.0,301.34,301.39,301.05,301.12,5073.0
2021-11-17 11:55:00,301.11,301.87,300.9,301.75,8524.0,301.11,301.87,300.9,301.75,8524.0
2021-11-17 12:00:00,301.75,301.86,301.21,301.22,11270.0,301.75,301.86,301.21,301.22,11270.0
2021-11-17 12:05:00,301.12,301.44,301.1,301.24,15084.0,301.12,301.44,301.1,301.24,15084.0
2021-11-17 12:10:00,301.18,301.47,300.83,300.87,12605.0,301.18,301.47,300.83,300.87,12605.0
2021-11-17 12:15:00,300.83,301.06,299.9,299.92,22588.0,300.83,301.06,299.9,299.92,22588.0
2021-11-17 12:20:00,299.98,300.37,299.51,299.75,18936.0,299.98,300.37,299.51,299.75,18936.0
2021-11-17 12:25:00,299.79,300.13,299.0,299.07,23516.0,299.79,300.13,299.0,299.07,23516.0
2021-11-17 12:30:00,299.02,300.0,298.87,300.0,24013.0,299.02,300.0,298.87,300.0,24013.0
2021-11-17 12:35:00,300.09,301.44,300.09,301.44,26984.0,300.09,301.44,300.09,301.44,26984.0
2021-11-17 12:40:00,301.45,302.24,300.34,300.52,59264.0,301.45,302.24,300.34,300.52,59264.0
2021-11-17 12:45:00,300.52,300.89,300.16,300.72,5811.0,300.52,300.89,300.16,300.72,5811.0
2021-11-17 12:50:00,300.84,301.21,300.66,300.66,7399.0,300.84,301.21,300.66,300.66,7399.0
2021-11-17 12:55:00,300.79,300.79,300.5,300.61,4061.0,300.79,300.79,300.5,300.61,4061.0
2021-11-17 13:00:00,300.7,301.05,300.21,300.8,5693.0,300.7,301.05,300.21,300.8,5693.0
2021-11-17 13:05:00,300.94,301.09,300.57,300.57,3550.0,300.94,301.09,300.57,300.57,3550.0
2021-11-17 13:10:00,300.59,300.8,300.4,300.79,7766.0,300.59,300.8,300.4,300.79,7766.0
2021-11-17 13:15:00,300.79,300.87,300.5,300.76,6231.0,300.79,300.87,300.5,300.76,6231.0
2021-11-17 13:20:00,300.76,301.43,300.66,301.31,14402.0,300.76,301.43,300.66,301.31,14402.0
2021-11-17 13:25:00,301.37,301.82,301.33,301.71,15623.0,301.37,301.82,301.33,301.71,15623.0
2021-11-17 13:30:00,301.71,301.83,301.55,301.73,9930.0,301.71,301.83,301.55,301.73,9930.0
2021-11-17 13:35:00,301.7,301.82,301.23,301.25,3510.0,301.7,301.82,301.23,301.25,3510.0
2021-11-17 13:40:00,301.22,301.88,301.16,301.87,7911.0,301.22,301.88,301.16,301.87,7911.0
2021-11-17 13:45:00,302.0,302.24,301.62,301.62,7415.0,302.0,302.24,301.62,301.62,7415.0
2021-11-17 13:50:00,301.59,301.79,301.58,301.71,2953.0,301.59,301.79,301.58,301.71,2953.0
2021-11-17 13:55:00,301.72,301.72,301.42,301.51,9027.0,301.72,301.72,301.42,301.51,9027.0
2021-11-17 14:00:00,301.5,301.5,301.0,301.11,6273.0,301.5,301.5,301.0,301.11,6273.0
2021-11-17 14:05:00,301.1,301.1,300.85,300.88,4221.0,301.1,301.1,300.85,300.88,4221.0
2021-11-17 14:10:00,300.8,300.94,300.64,300.92,29917.0,300.8,300.94,300.64,300.92,29917.0
2021-11-17 14:15:00,301.0,301.08,300.42,300.5,10946.0,301.0,301.08,300.42,300.5,10946.0
2021-11-17 14:20:00,300.41,300.57,300.39,300.55,8726.0,300.41,300.57,300.39,300.55,8726.0
2021-11-17 14:25:00,300.55,301.43,300.38,301.38,17018.0,300.55,301.43,300.38,301.38,17018.0
2021-11-17 14:30:00,301.38,302.03,301.36,302.02,19658.0,301.38,302.03,301.36,302.02,19658.0
2021-11-17 14:35:00,302.01,302.26,301.74,301.98,40167.0,302.01,302.26,301.74,301.98,40167.0
2021-11-17 14:40:00,301.98,302.02,301.76,301.91,17551.0,301.98,302.02,301.76,301.91,17551.0
2021-11-17 14:45:00,301.76,301.76,301.22,301.22,12777.0,301.76,301.76,301.22,301.22,12777.0
2021-11-17 14:50:00,301.07,301.09,300.45,300.46,23129.0,301.07,301.09,300.45,300.46,23129.0
2021-11-17 14:55:00,300.38,300.95,300.13,300.83,15945.0,300.38,300.95,300.13,300.83,15945.0
2021-11-17 15:00:00,300.82,300.84,300.28,300.29,12573.0,300.82,300.84,300.28,300.29,12573.0
2021-11-17 15:05:00,300.3,300.7,300.27,300.57,21280.0,300.3,300.7,300.27,300.57,21280.0
2021-11-17 15:10:00,300.63,300.94,300.63,300.94,4800.0,300.63,300.94,300.63,300.94,4800.0
2021-11-17 15:15:00,300.88,301.39,300.81,300.9,6601.0,300.88,301.39,300.81,300.9,6601.0
2021-11-17 15:20:00,300.81,301.42,300.81,301.24,7385.0,300.81,301.42,300.81,301.24,7385.0
2021-11-17 15:25:00,301.24,301.3,300.66,300.69,6457.0,301.24,301.3,300.66,300.69,6457.0
2021-11-17 15:30:00,300.69,301.2,300.69,301.17,8497.0,300.69,301.2,300.69,301.17,8497.0
2021-11-17 15:35:00,301.2,301.36,300.99,301.34,8986.0,301.2,301.36,300.99,301.34,8986.0
2021-11-17 15:40:00,301.38,301.44,300.89,301.07,13718.0,301.38,301.44,300.89,301.07,13718.0
2021-11-17 15:45:00,301.0,301.18,300.8,300.94,14437.0,301.0,301.18,300.8,300.94,14437.0
2021-11-17 15:50:00,300.85,301.23,300.76,300.9,24506.0,300.85,301.23,300.76,300.9,24506.0
2021-11-17 15:55:00,300.91,301.26,300.9,301.06,59039.0,300.91,301.26,300.9,301.06,59039.0
2021-11-18 09:30:00,300.04,301.78,296.5,297.15,98801.0,300.04,301.78,296.5,297.15,98801.0
2021-11-18 09:35:00,296.83,297.09,294.0,294.52,49873.0,296.83,297.09,294.0,294.52,49873.0
2021-11-18 09:40:00,295.06,296.84,294.4,296.73,32913.0,295.06,296.84,294.4,296.73,32913.0
2021-11-18 09:45:00,296.68,298.91,296.52,297.33,24533.0,296.68,298.91,296.52,297.33,24533.0
2021-11-18 09:50:00,297.22,297.4,295.36,295.73,34186.0,297.22,297.4,295.36,295.73,34186.0
2021-11-18 09:55:00,295.79,296.65,295.44,296.24,28966.0,295.79,296.65,295.44,296.24,28966.0
2021-11-18 10:00:00,296.34,296.94,296.21,296.3,31359.0,296.34,296.94,296.21,296.3,31359.0
2021-11-18 10:05:00,296.33,296.95,296.06,296.49,19981.0,296.33,296.95,296.06,296.49,19981.0
2021-11-18 10:10:00,296.22,296.38,295.43,296.19,29413.0,296.22,296.38,295.43,296.19,29413.0
2021-11-18 10:15:00,296.24,297.09,295.57,297.06,24573.0,296.24,297.09,295.57,297.06,24573.0
2021-11-18 10:20:00,297.05,298.08,297.0,297.53,101810.0,297.05,298.08,297.0,297.53,101810.0
2021-11-18 10:25:00,297.48,297.48,296.41,297.1,11999.0,297.48,297.48,296.41,297.1,11999.0
2021-11-18 10:30:00,297.09,298.33,297.08,298.21,7548.0,297.09,298.33,297.08,298.21,7548.0
2021-11-18 10:35:00,298.11,298.87,298.09,298.62,8126.0,298.11,298.87,298.09,298.62,8126.0
2021-11-18 10:40:00,298.68,298.94,298.26,298.34,11509.0,298.68,298.94,298.26,298.34,11509.0
2021-11-18 10:45:00,298.34,298.39,298.05,298.28,11501.0,298.34,298.39,298.05,298.28,11501.0
2021-11-18 10:50:00,298.26,299.09,297.93,299.09,6759.0,298.26,299.09,297.93,299.09,6759.0
2021-11-18 10:55:00,299.04,299.42,298.83,299.12,8349.0,299.04,299.42,298.83,299.12,8349.0
2021-11-18 11:00:00,299.13,299.73,298.57,298.57,9942.0,299.13,299.73,298.57,298.57,9942.0
2021-11-18 11:05:00,298.59,300.19,298.58,299.93,8817.0,298.59,300.19,298.58,299.93,8817.0
2021-11-18 11:10:00,299.94,300.86,299.9,300.49,9232.0,299.94,300.86,299.9,300.49,9232.0
2021-11-18 11:15:00,300.44,300.74,300.04,300.32,7848.0,300.44,300.74,300.04,300.32,7848.0
2021-11-18 11:20:00,300.32,300.35,299.52,299.9,10788.0,300.32,300.35,299.52,299.9,10788.0
2021-11-18 11:25:00,299.84,299.95,299.25,299.34,7665.0,299.84,299.95,299.25,299.34,7665.0
2021-11-18 11:30:00,299.27,300.73,299.02,300.55,9078.0,299.27,300.73,299.02,300.55,9078.0
2021-11-18 11:35:00,300.81,301.09,300.28,300.81,10417.0,300.81,301.09,300.28,300.81,10417.0
2021-11-18 11:40:00,300.76,301.05,300.65,300.79,7147.0,300.76,301.05,300.65,300.79,7147.0
2021-11-18 11:45:00,300.81,300.93,300.47,300.49,5440.0,300.81,300.93,300.47,300.49,5440.0
2021-11-18 11:50:00,300.48,301.0,300.36,300.95,12304.0,300.48,301.0,300.36,300.95,12304.0
2021-11-18 11:55:00,300.97,301.36,300.8,301.06,15384.0,300.97,301.36,300.8,301.06,15384.0
2021-11-18 12:00:00,300.91,301.28,300.75,301.03,5677.0,300.91,301.28,300.75,301.03,5677.0
2021-11-18 12:05:00,301.22,301.23,300.65,301.15,6600.0,301.22,301.23,300.65,301.15,6600.0
2021-11-18 12:10:00,301.18,301.41,300.99,300.99,10290.0,301.18,301.41,300.99,300.99,10290.0
2021-11-18 12:15:00,300.99,301.35,300.96,300.96,4689.0,300.99,301.35,300.96,300.96,4689.0
2021-11-18 12:20:00,300.96,301.37,300.9,301.32,12360.0,300.96,301.37,300.9,301.32,12360.0
2021-11-18 12:25:00,301.49,301.76,301.09,301.13,16485.0,301.49,301.76,301.09,301.13,16485.0
2021-11-18 12:30:00,301.12,301.66,301.09,301.36,15990.0,301.12,301.66,301.09,301.36,15990.0
2021-11-18 12:35:00,301.11,301.17,300.95,301.06,9037.0,301.11,301.17,300.95,301.06,9037.0
2021-11-18 12:40:00,301.05,301.32,300.87,301.27,7300.0,301.05,301.32,300.87,301.27,7300.0
2021-11-18 12:45:00,301.28,301.36,300.22,300.22,4018.0,301.28,301.36,300.22,300.22,4018.0
2021-11-18 12:50:00,300.0,300.12,299.49,299.75,4637.0,300.0,300.12,299.49,299.75,4637.0
2021-11-18 12:55:00,299.68,299.97,299.31,299.6,5985.0,299.68,299.97,299.31,299.6,5985.0
2021-11-18 13:00:00,299.51,300.44,299.35,300.44,3415.0,299.51,300.44,299.35,300.44,3415.0
2021-11-18 13:05:00,300.44,300.66,299.82,299.82,5233.0,300.44,300.66,299.82,299.82,5233.0
2021-11-18 13:10:00,299.81,300.32,299.76,300.18,3273.0,299.81,300.32,299.76,300.18,3273.0
2021-11-18 13:15:00,300.09,300.09,298.9,299.17,17041.0,300.09,300.09,298.9,299.17,17041.0
2021-11-18 13:20:00,299.01,299.25,298.81,299.25,4470.0,299.01,299.25,298.81,299.25,4470.0
2021-11-18 13:25:00,299.22,299.34,298.85,299.21,8240.0,299.22,299.34,298.85,299.21,8240.0
2021-11-18 13:30:00,299.25,299.59,299.15,299.44,11435.0,299.25,299.59,299.15,299.44,11435.0
2021-11-18 13:35:00,299.36,299.66,299.13,299.2,16943.0,299.36,299.66,299.13,299.2,16943.0
2021-11-18 13:40:00,299.2,299.2,298.56,299.0,10804.0,299.2,299.2,298.56,299.0,10804.0
2021-11-18 13:45:00,298.96,299.53,298.89,299.39,17344.0,298.96,299.53,298.89,299.39,17344.0
2021-11-18 13:50:00,299.34,299.37,298.97,299.08,10386.0,299.34,299.37,298.97,299.08,10386.0
2021-11-18 13:55:00,299.07,299.32,298.8,299.06,11349.0,299.07,299.32,298.8,299.06,11349.0
2021-11-18 14:00:00,298.98,300.5,298.54,300.43,26575.0,298.98,300.5,298.54,300.43,26575.0
2021-11-18 14:05:00,300.44,301.18,300.02,300.02,58064.0,300.44,301.18,300.02,300.02,58064.0
2021-11-18 14:10:00,300.01,300.36,299.51,299.88,4290.0,300.01,300.36,299.51,299.88,4290.0
2021-11-18 14:15:00,299.9,300.05,299.64,300.01,4500.0,299.9,300.05,299.64,300.01,4500.0
2021-11-18 14:20:00,299.98,299.98,299.12,299.42,12252.0,299.98,299.98,299.12,299.42,12252.0
2021-11-18 14:25:00,299.33,299.6,299.27,299.56,6554.0,299.33,299.6,299.27,299.56,6554.0
2021-11-18 14:30:00,299.69,299.69,299.26,299.62,5610.0,299.69,299.69,299.26,299.62,5610.0
2021-11-18 14:35:00,299.54,299.92,299.38,299.92,5011.0,299.54,299.92,299.38,299.92,5011.0
2021-11-18 14:40:00,299.84,300.28,299.69,300.0,6763.0,299.84,300.28,299.69,300.0,6763.0
2021-11-18 14:45:00,299.97,300.1,299.56,299.66,6952.0,299.97,300.1,299.56,299.66,6952.0
2021-11-18 14:50:00,299.66,299.72,299.23,299.68,12660.0,299.66,299.72,299.23,299.68,12660.0
2021-11-18 14:55:00,299.59,299.68,299.27,299.66,7398.0,299.59,299.68,299.27,299.66,7398.0
2021-11-18 15:00:00,299.54,299.93,299.48,299.89,7647.0,299.54,299.93,299.48,299.89,7647.0
2021-11-18 15:05:00,299.93,300.36,299.93,299.93,8316.0,299.93,300.36,299.93,299.93,8316.0
2021-11-18 15:10:00,299.87,299.97,299.67,299.91,9007.0,299.87,299.97,299.67,299.91,9007.0
2021-11-18 15:15:00,299.83,299.97,299.31,299.39,9395.0,299.83,299.97,299.31,299.39,9395.0
2021-11-18 15:20:00,299.41,299.46,299.07,299.28,10786.0,299.41,299.46,299.07,299.28,10786.0
2021-11-18 15:25:00,299.29,300.1,299.26,299.44,14602.0,299.29,300.1,299.26,299.44,14602.0
2021-11-18 15:30:00,299.51,299.64,299.09,299.43,16499.0,299.51,299.64,299.09,299.43,16499.0
2021-11-18 15:35:00,299.43,299.63,299.07,299.08,12919.0,299.43,299.63,299.07,299.08,12919.0
2021-11-18 15:40:00,299.05,299.06,298.45,298.79,30056.0,299.05,299.06,298.45,298.79,30056.0
2021-11-18 15:45:00,298.77,298.98,298.55,298.55,26319.0,298.77,298.98,298.55,298.55,26319.0
2021-11-18 15:50:00,298.53,300.32,298.43,299.63,77087.0,298.53,300.32,298.43,299.63,77087.0
2021-11-18 15:55:00,299.28,299.76,298.5,298.76,99100.0,299.28,299.76,298.5,298.76,99100.0
2021-11-19 09:30:00,287.51,290.39,283.75,287.4,611761.0,287.51,290.39,283.75,287.4,611761.0
2021-11-19 09:35:00,287.52,287.52,279.81,285.59,358106.0,287.52,287.52,279.81,285.59,358106.0
2021-11-19 09:40:00,285.55,286.53,285.01,285.44,117330.0,285.55,286.53,285.01,285.44,117330.0
2021-11-19 09:45:00,285.49,287.69,285.14,286.27,116191.0,285.49,287.69,285.14,286.27,116191.0
2021-11-19 09:50:00,286.45,288.54,286.11,288.08,111673.0,286.45,288.54,286.11,288.08,111673.0
2021-11-19 09:55:00,288.06,289.58,287.0,289.25,99565.0,288.06,289.58,287.0,289.25,99565.0
2021-11-19 10:00:00,289.4,289.75,288.55,289.36,95312.0,289.4,289.75,288.55,289.36,95312.0
2021-11-19 10:05:00,289.2,290.74,288.09,290.39,142792.0,289.2,290.74,288.09,290.39,142792.0
2021-11-19 10:10:00,290.23,292.88,289.77,292.37,100427.0,290.23,292.88,289.77,292.37,100427.0
2021-11-19 10:15:00,292.37,296.04,292.3,293.97,193448.0,292.37,296.04,292.3,293.97,193448.0
2021-11-19 10:20:00,293.93,296.24,293.75,296.21,109286.0,293.93,296.24,293.75,296.21,109286.0
2021-11-19 10:25:00,295.99,297.5,295.86,295.92,107874.0,295.99,297.5,295.86,295.92,107874.0
2021-11-19 10:30:00,295.85,295.85,292.27,293.67,86240.0,295.85,295.85,292.27,293.67,86240.0
2021-11-19 10:35:00,293.67,293.85,291.51,292.13,79433.0,293.67,293.85,291.51,292.13,79433.0
2021-11-19 10:40:00,291.99,292.49,291.12,292.45,54481.0,291.99,292.49,291.12,292.45,54481.0
2021-11-19 10:45:00,292.17,293.0,291.48,292.82,28614.0,292.17,293.0,291.48,292.82,28614.0
2021-11-19 10:50:00,292.68,293.65,292.2,292.5,30747.0,292.68,293.65,292.2,292.5,30747.0
2021-11-19 10:55:00,292.5,293.64,292.0,293.3,33381.0,292.5,293.64,292.0,293.3,33381.0
2021-11-19 11:00:00,293.46,293.7,291.63,291.76,17190.0,293.46,293.7,291.63,291.76,17190.0
2021-11-19 11:05:00,291.74,292.37,291.47,292.11,27810.0,291.74,292.37,291.47,292.11,27810.0
2021-11-19 11:10:00,292.21,292.34,291.27,292.24,56237.0,292.21,292.34,291.27,292.24,56237.0
2021-11-19 11:15:00,292.27,293.0,292.18,292.29,12940.0,292.27,293.0,292.18,292.29,12940.0
2021-11-19 11:20:00,292.45,293.28,292.0,293.16,32007.0,292.45,293.28,292.0,293.16,32007.0
2021-11-19 11:25:00,293.19,293.44,292.05,292.45,28507.0,293.19,293.44,292.05,292.45,28507.0
2021-11-19 11:30:00,292.65,293.32,292.36,292.91,28318.0,292.65,293.32,292.36,292.91,28318.0
2021-11-19 11:35:00,292.84,294.32,292.38,294.0,35610.0,292.84,294.32,292.38,294.0,35610.0
2021-11-19 11:40:00,293.99,295.34,293.83,294.5,81962.0,293.99,295.34,293.83,294.5,81962.0
2021-11-19 11:45:00,294.35,294.53,292.08,292.26,31997.0,294.35,294.53,292.08,292.26,31997.0
2021-11-19 11:50:00,292.26,292.51,291.55,291.55,20196.0,292.26,292.51,291.55,291.55,20196.0
2021-11-19 11:55:00,291.47,292.3,290.76,292.3,25093.0,291.47,292.3,290.76,292.3,25093.0
2021-11-19 12:00:00,292.3,292.51,291.54,291.82,17762.0,292.3,292.51,291.54,291.82,17762.0
2021-11-19 12:05:00,291.97,292.23,291.73,292.09,12103.0,291.97,292.23,291.73,292.09,12103.0
2021-11-19 12:10:00,292.04,292.87,292.04,292.79,14148.0,292.04,292.87,292.04,292.79,14148.0
2021-11-19 12:15:00,292.79,292.87,290.09,290.21,20099.0,292.79,292.87,290.09,290.21,20099.0
2021-11-19 12:20:00,290.3,290.3,289.51,289.82,17135.0,290.3,290.3,289.51,289.82,17135.0
2021-11-19 12:25:00,289.79,290.27,288.8,289.75,34519.0,289.79,290.27,288.8,289.75,34519.0
2021-11-19 12:30:00,289.73,290.42,289.31,290.06,11322.0,289.73,290.42,289.31,290.06,11322.0
2021-11-19 12:35:00,290.07,290.15,289.04,290.0,21126.0,290.07,290.15,289.04,290.0,21126.0
2021-11-19 12:40:00,289.93,290.12,288.95,289.19,29548.0,289.93,290.12,288.95,289.19,29548.0
2021-11-19 12:45:00,289.22,289.59,289.0,289.36,15761.0,289.22,289.59,289.0,289.36,15761.0
2021-11-19 12:50:00,289.21,290.03,288.93,289.83,14031.0,289.21,290.03,288.93,289.83,14031.0
2021-11-19 12:55:00,289.75,290.35,289.62,289.79,17828.0,289.75,290.35,289.62,289.79,17828.0
2021-11-19 13:00:00,289.78,290.06,289.54,290.05,10216.0,289.78,290.06,289.54,290.05,10216.0
2021-11-19 13:05:00,290.1,290.47,289.0,290.4,27612.0,290.1,290.47,289.0,290.4,27612.0
2021-11-19 13:10:00,290.51,290.97,290.23,290.87,27503.0,290.51,290.97,290.23,290.87,27503.0
2021-11-19 13:15:00,290.99,291.03,288.8,289.09,74591.0,290.99,291.03,288.8,289.09,74591.0
2021-11-19 13:20:00,288.98,289.27,288.15,288.42,20468.0,288.98,289.27,288.15,288.42,20468.0
2021-11-19 13:25:00,288.42,288.81,288.19,288.32,13441.0,288.42,288.81,288.19,288.32,13441.0
2021-11-19 13:30:00,288.32,288.43,287.0,287.32,44894.0,288.32,288.43,287.0,287.32,44894.0
2021-11-19 13:35:00,287.32,287.32,286.24,286.75,48002.0,287.32,287.32,286.24,286.75,48002.0
2021-11-19 13:40:00,286.75,286.92,286.05,286.18,18413.0,286.75,286.92,286.05,286.18,18413.0
2021-11-19 13:45:00,286.02,286.71,285.45,285.71,41542.0,286.02,286.71,285.45,285.71,41542.0
2021-11-19 13:50:00,285.73,287.1,285.5,286.91,19108.0,285.73,287.1,285.5,286.91,19108.0
2021-11-19 13:55:00,286.93,287.6,286.74,286.86,21764.0,286.93,287.6,286.74,286.86,21764.0
2021-11-19 14:00:00,286.86,287.06,285.77,285.78,26314.0,286.86,287.06,285.77,285.78,26314.0
2021-11-19 14:05:00,285.71,287.27,285.66,286.95,31848.0,285.71,287.27,285.66,286.95,31848.0
2021-11-19 14:10:00,286.94,286.94,286.0,286.16,15611.0,286.94,286.94,286.0,286.16,15611.0
2021-11-19 14:15:00,286.16,286.6,285.88,286.22,29648.0,286.16,286.6,285.88,286.22,29648.0
2021-11-19 14:20:00,286.21,286.78,285.94,286.66,33651.0,286.21,286.78,285.94,286.66,33651.0
2021-11-19 14:25:00,286.66,287.27,285.99,286.21,25681.0,286.66,287.27,285.99,286.21,25681.0
2021-11-19 14:30:00,286.13,287.61,286.13,287.21,48998.0,286.13,287.61,286.13,287.21,48998.0
2021-11-19 14:35:00,287.21,287.97,287.1,287.18,28320.0,287.21,287.97,287.1,287.18,28320.0
2021-11-19 14:40:00,287.13,287.45,286.36,287.07,28249.0,287.13,287.45,286.36,287.07,28249.0
2021-11-19 14:45:00,286.93,287.18,286.42,287.06,41184.0,286.93,287.18,286.42,287.06,41184.0
2021-11-19 14:50:00,287.05,288.29,286.65,288.29,37076.0,287.05,288.29,286.65,288.29,37076.0
2021-11-19 14:55:00,288.18,289.14,287.54,288.35,90275.0,288.18,289.14,287.54,288.35,90275.0
2021-11-19 15:00:00,288.35,288.96,288.18,288.6,28824.0,288.35,288.96,288.18,288.6,28824.0
2021-11-19 15:05:00,288.68,288.87,287.99,288.46,38179.0,288.68,288.87,287.99,288.46,38179.0
2021-11-19 15:10:00,288.46,289.01,288.13,288.46,66540.0,288.46,289.01,288.13,288.46,66540.0
2021-11-19 15:15:00,288.41,288.73,288.19,288.73,52407.0,288.41,288.73,288.19,288.73,52407.0
2021-11-19 15:20:00,288.59,288.85,288.43,288.71,77782.0,288.59,288.85,288.43,288.71,77782.0
2021-11-19 15:25:00,288.71,288.81,287.7,287.8,65957.0,288.71,288.81,287.7,287.8,65957.0
2021-11-19 15:30:00,287.83,288.06,287.71,287.81,33591.0,287.83,288.06,287.71,287.81,33591.0
2021-11-19 15:35:00,287.74,288.03,287.02,287.02,33127.0,287.74,288.03,287.02,287.02,33127.0
2021-11-19 15:40:00,287.12,287.21,286.53,286.78,44818.0,287.12,287.21,286.53,286.78,44818.0
2021-11-19 15:45:00,286.78,287.15,286.68,287.09,39957.0,286.78,287.15,286.68,287.09,39957.0
2021-11-19 15:50:00,287.0,287.78,286.33,286.33,91521.0,287.0,287.78,286.33,286.33,91521.0
2021-11-19 15:55:00,286.34,286.94,286.07,286.92,166312.0,286.34,286.94,286.07,286.92,166312.0
2021-11-22 09:30:00,285.51,286.71,284.89,285.9,84614.0,285.51,286.71,284.89,285.9,84614.0
2021-11-22 09:35:00,285.61,286.33,284.76,284.93,83328.0,285.61,286.33,284.76,284.93,83328.0
2021-11-22 09:40:00,284.94,284.99,282.75,283.34,29905.0,284.94,284.99,282.75,283.34,29905.0
2021-11-22 09:45:00,283.43,283.9,282.57,283.33,67174.0,283.43,283.9,282.57,283.33,67174.0
2021-11-22 09:50:00,283.0,283.49,282.75,283.25,13377.0,283.0,283.49,282.75,283.25,13377.0
2021-11-22 09:55:00,283.33,283.35,282.81,283.25,27209.0,283.33,283.35,282.81,283.25,27209.0
2021-11-22 10:00:00,283.05,284.28,282.94,283.9,20361.0,283.05,284.28,282.94,283.9,20361.0
2021-11-22 10:05:00,283.75,284.29,283.5,284.1,15460.0,283.75,284.29,283.5,284.1,15460.0
2021-11-22 10:10:00,284.1,284.24,283.81,284.21,16757.0,284.1,284.24,283.81,284.21,16757.0
2021-11-22 10:15:00,284.26,284.74,283.89,284.59,10888.0,284.26,284.74,283.89,284.59,10888.0
2021-11-22 10:20:00,284.45,284.55,283.82,284.0,14969.0,284.45,284.55,283.82,284.0,14969.0
2021-11-22 10:25:00,284.0,284.26,283.76,283.88,24392.0,284.0,284.26,283.76,283.88,24392.0
2021-11-22 10:30:00,283.88,284.17,283.73,283.74,13648.0,283.88,284.17,283.73,283.74,13648.0
2021-11-22 10:35:00,283.74,283.89,282.5,282.5,12984.0,283.74,283.89,282.5,282.5,12984.0
2021-11-22 10:40:00,282.45,282.66,281.72,281.87,15104.0,282.45,282.66,281.72,281.87,15104.0
2021-11-22 10:45:00,281.76,282.22,280.88,281.98,34113.0,281.76,282.22,280.88,281.98,34113.0
2021-11-22 10:50:00,281.81,281.88,281.13,281.27,19705.0,281.81,281.88,281.13,281.27,19705.0
2021-11-22 10:55:00,281.35,281.43,280.69,281.0,42174.0,281.35,281.43,280.69,281.0,42174.0
2021-11-22 11:00:00,281.13,281.16,279.91,279.94,15613.0,281.13,281.16,279.91,279.94,15613.0
2021-11-22 11:05:00,280.01,280.59,279.7,280.04,19430.0,280.01,280.59,279.7,280.04,19430.0
2021-11-22 11:10:00,280.0,280.52,279.92,280.51,11086.0,280.0,280.52,279.92,280.51,11086.0
2021-11-22 11:15:00,280.59,281.25,280.3,281.25,21296.0,280.59,281.25,280.3,281.25,21296.0
2021-11-22 11:20:00,281.27,281.32,280.54,280.62,14966.0,281.27,281.32,280.54,280.62,14966.0
2021-11-22 11:25:00,280.63,280.68,280.22,280.59,31385.0,280.63,280.68,280.22,280.59,31385.0
2021-11-22 11:30:00,280.59,280.81,280.31,280.75,8165.0,280.59,280.81,280.31,280.75,8165.0
2021-11-22 11:35:00,280.84,280.84,280.17,280.29,11406.0,280.84,280.84,280.17,280.29,11406.0
2021-11-22 11:40:00,280.25,280.41,279.85,280.12,18804.0,280.25,280.41,279.85,280.12,18804.0
2021-11-22 11:45:00,280.12,280.8,280.01,280.27,25588.0,280.12,280.8,280.01,280.27,25588.0
2021-11-22 11:50:00,280.49,280.52,279.27,279.38,31313.0,280.49,280.52,279.27,279.38,31313.0
2021-11-22 11:55:00,279.22,280.01,278.84,279.68,24123.0,279.22,280.01,278.84,279.68,24123.0
2021-11-22 12:00:00,279.99,280.26,278.8,279.12,17830.0,279.99,280.26,278.8,279.12,17830.0
2021-11-22 12:05:00,279.19,279.44,278.55,278.55,9147.0,279.19,279.44,278.55,278.55,9147.0
2021-11-22 12:10:00,278.73,279.47,278.67,279.37,14833.0,278.73,279.47,278.67,279.37,14833.0
2021-11-22 12:15:00,279.37,279.85,278.8,279.85,24646.0,279.37,279.85,278.8,279.85,24646.0
2021-11-22 12:20:00,279.76,280.34,279.67,280.16,24068.0,279.76,280.34,279.67,280.16,24068.0
2021-11-22 12:25:00,280.31,281.89,280.31,280.98,16281.0,280.31,281.89,280.31,280.98,16281.0
2021-11-22 12:30:00,281.1,281.35,280.21,280.35,14517.0,281.1,281.35,280.21,280.35,14517.0
2021-11-22 12:35:00,280.45,281.61,280.3,280.94,15753.0,280.45,281.61,280.3,280.94,15753.0
2021-11-22 12:40:00,280.86,280.95,280.04,280.55,9246.0,280.86,280.95,280.04,280.55,9246.0
2021-11-22 12:45:00,280.39,280.39,279.84,279.87,8317.0,280.39,280.39,279.84,279.87,8317.0
2021-11-22 12:50:00,279.89,279.98,279.11,279.11,17874.0,279.89,279.98,279.11,279.11,17874.0
2021-11-22 12:55:00,279.06,279.83,278.99,279.25,8266.0,279.06,279.83,278.99,279.25,8266.0
2021-11-22 13:00:00,279.19,279.2,278.11,278.14,18385.0,279.19,279.2,278.11,278.14,18385.0
2021-11-22 13:05:00,278.28,278.71,278.28,278.41,16580.0,278.28,278.71,278.28,278.41,16580.0
2021-11-22 13:10:00,278.5,278.94,278.36,278.72,17563.0,278.5,278.94,278.36,278.72,17563.0
2021-11-22 13:15:00,278.91,279.2,278.61,278.92,10819.0,278.91,279.2,278.61,278.92,10819.0
2021-11-22 13:20:00,278.97,279.14,278.59,278.59,5620.0,278.97,279.14,278.59,278.59,5620.0
2021-11-22 13:25:00,278.61,278.8,278.08,278.35,7136.0,278.61,278.8,278.08,278.35,7136.0
2021-11-22 13:30:00,278.3,278.3,277.65,277.69,11979.0,278.3,278.3,277.65,277.69,11979.0
2021-11-22 13:35:00,277.91,277.91,277.6,277.74,4946.0,277.91,277.91,277.6,277.74,4946.0
2021-11-22 13:40:00,277.67,279.03,277.46,278.64,20019.0,277.67,279.03,277.46,278.64,20019.0
2021-11-22 13:45:00,278.63,278.63,278.08,278.18,4425.0,278.63,278.63,278.08,278.18,4425.0
2021-11-22 13:50:00,278.11,278.35,277.96,277.96,7258.0,278.11,278.35,277.96,277.96,7258.0
2021-11-22 13:55:00,277.89,278.05,277.5,277.61,6133.0,277.89,278.05,277.5,277.61,6133.0
2021-11-22 14:00:00,277.51,278.76,277.48,278.58,18154.0,277.51,278.76,277.48,278.58,18154.0
2021-11-22 14:05:00,278.57,279.8,278.53,279.8,15228.0,278.57,279.8,278.53,279.8,15228.0
2021-11-22 14:10:00,279.66,280.2,279.4,279.96,11108.0,279.66,280.2,279.4,279.96,11108.0
2021-11-22 14:15:00,279.94,280.6,279.92,280.56,74871.0,279.94,280.6,279.92,280.56,74871.0
2021-11-22 14:20:00,280.57,280.65,279.57,279.58,9591.0,280.57,280.65,279.57,279.58,9591.0
2021-11-22 14:25:00,279.53,279.63,278.92,278.99,7710.0,279.53,279.63,278.92,278.99,7710.0
2021-11-22 14:30:00,278.99,279.18,278.25,278.74,4744.0,278.99,279.18,278.25,278.74,4744.0
2021-11-22 14:35:00,278.69,279.01,278.26,278.38,6664.0,278.69,279.01,278.26,278.38,6664.0
2021-11-22 14:40:00,278.34,278.55,278.02,278.09,14855.0,278.34,278.55,278.02,278.09,14855.0
2021-11-22 14:45:00,278.11,278.33,278.0,278.09,10904.0,278.11,278.33,278.0,278.09,10904.0
2021-11-22 14:50:00,278.11,278.79,278.01,278.79,16704.0,278.11,278.79,278.01,278.79,16704.0
2021-11-22 14:55:00,278.81,279.41,278.74,279.11,15234.0,278.81,279.41,278.74,279.11,15234.0
2021-11-22 15:00:00,279.1,280.21,278.98,280.04,20946.0,279.1,280.21,278.98,280.04,20946.0
2021-11-22 15:05:00,280.04,280.27,279.67,279.77,31580.0,280.04,280.27,279.67,279.77,31580.0
2021-11-22 15:10:00,279.69,280.01,279.04,279.09,14679.0,279.69,280.01,279.04,279.09,14679.0
2021-11-22 15:15:00,279.04,279.38,278.94,279.0,21450.0,279.04,279.38,278.94,279.0,21450.0
2021-11-22 15:20:00,279.04,279.28,278.94,279.16,21816.0,279.04,279.28,278.94,279.16,21816.0
2021-11-22 15:25:00,279.14,279.2,278.94,279.07,36655.0,279.14,279.2,278.94,279.07,36655.0
2021-11-22 15:30:00,279.11,279.51,278.99,279.0,36728.0,279.11,279.51,278.99,279.0,36728.0
2021-11-22 15:35:00,279.0,279.09,277.24,277.7,30184.0,279.0,279.09,277.24,277.7,30184.0
2021-11-22 15:40:00,277.82,278.48,277.82,278.2,36658.0,277.82,278.48,277.82,278.2,36658.0
2021-11-22 15:45:00,278.22,278.25,277.38,277.38,23836.0,278.22,278.25,277.38,277.38,23836.0
2021-11-22 15:50:00,277.0,277.65,276.12,276.29,81745.0,277.0,277.65,276.12,276.29,81745.0
2021-11-22 15:55:00,276.12,276.43,274.36,274.62,256938.0,276.12,276.43,274.36,274.62,256938.0
2021-11-23 09:30:00,273.57,274.05,271.95,273.95,42398.0,273.57,274.05,271.95,273.95,42398.0
2021-11-23 09:35:00,273.61,277.84,273.6,277.16,44385.0,273.61,277.84,273.6,277.16,44385.0
2021-11-23 09:40:00,277.13,278.12,276.51,277.72,34569.0,277.13,278.12,276.51,277.72,34569.0
2021-11-23 09:45:00,277.72,279.09,277.26,278.48,44976.0,277.72,279.09,277.26,278.48,44976.0
2021-11-23 09:50:00,278.5,279.23,278.49,278.97,32326.0,278.5,279.23,278.49,278.97,32326.0
2021-11-23 09:55:00,279.05,279.31,278.6,279.25,31407.0,279.05,279.31,278.6,279.25,31407.0
2021-11-23 10:00:00,279.17,280.46,279.17,280.45,28484.0,279.17,280.46,279.17,280.45,28484.0
2021-11-23 10:05:00,280.37,280.79,278.5,278.73,30398.0,280.37,280.79,278.5,278.73,30398.0
2021-11-23 10:10:00,278.83,279.52,278.69,279.16,44142.0,278.83,279.52,278.69,279.16,44142.0
2021-11-23 10:15:00,279.26,279.41,276.52,276.78,16422.0,279.26,279.41,276.52,276.78,16422.0
2021-11-23 10:20:00,276.66,277.21,276.15,276.57,13915.0,276.66,277.21,276.15,276.57,13915.0
2021-11-23 10:25:00,276.7,276.95,274.74,275.09,9438.0,276.7,276.95,274.74,275.09,9438.0
2021-11-23 10:30:00,274.74,274.89,274.08,274.08,35820.0,274.74,274.89,274.08,274.08,35820.0
2021-11-23 10:35:00,273.86,274.08,273.12,273.4,10938.0,273.86,274.08,273.12,273.4,10938.0
2021-11-23 10:40:00,273.26,273.48,272.81,272.81,9770.0,273.26,273.48,272.81,272.81,9770.0
2021-11-23 10:45:00,272.53,272.98,272.37,272.6,12955.0,272.53,272.98,272.37,272.6,12955.0
2021-11-23 10:50:00,272.63,272.77,272.12,272.12,7999.0,272.63,272.77,272.12,272.12,7999.0
2021-11-23 10:55:00,272.32,272.47,271.19,271.47,24728.0,272.32,272.47,271.19,271.47,24728.0
2021-11-23 11:00:00,271.53,272.38,271.32,272.02,23035.0,271.53,272.38,271.32,272.02,23035.0
2021-11-23 11:05:00,272.09,272.77,272.01,272.72,12332.0,272.09,272.77,272.01,272.72,12332.0
2021-11-23 11:10:00,272.81,273.92,272.67,273.5,8976.0,272.81,273.92,272.67,273.5,8976.0
2021-11-23 11:15:00,273.47,273.92,273.37,273.57,13110.0,273.47,273.92,273.37,273.57,13110.0
2021-11-23 11:20:00,273.7,273.86,273.39,273.62,142285.0,273.7,273.86,273.39,273.62,142285.0
2021-11-23 11:25:00,273.66,275.55,273.65,274.91,17402.0,273.66,275.55,273.65,274.91,17402.0
2021-11-23 11:30:00,274.88,275.57,274.88,275.14,19080.0,274.88,275.57,274.88,275.14,19080.0
2021-11-23 11:35:00,275.11,275.28,274.39,274.43,5602.0,275.11,275.28,274.39,274.43,5602.0
2021-11-23 11:40:00,274.51,274.7,273.83,274.18,4172.0,274.51,274.7,273.83,274.18,4172.0
2021-11-23 11:45:00,273.81,274.76,273.56,274.47,3706.0,273.81,274.76,273.56,274.47,3706.0
2021-11-23 11:50:00,274.53,274.72,273.36,273.43,6330.0,274.53,274.72,273.36,273.43,6330.0
2021-11-23 11:55:00,273.49,273.85,273.2,273.24,7600.0,273.49,273.85,273.2,273.24,7600.0
2021-11-23 12:00:00,273.37,273.37,272.42,272.53,8297.0,273.37,273.37,272.42,272.53,8297.0
2021-11-23 12:05:00,272.41,272.7,272.37,272.51,8828.0,272.41,272.7,272.37,272.51,8828.0
2021-11-23 12:10:00,272.37,272.65,272.24,272.28,6303.0,272.37,272.65,272.24,272.28,6303.0
2021-11-23 12:15:00,272.41,272.65,272.36,272.56,5903.0,272.41,272.65,272.36,272.56,5903.0
2021-11-23 12:20:00,272.6,274.23,272.6,273.98,8800.0,272.6,274.23,272.6,273.98,8800.0
2021-11-23 12:25:00,274.16,274.19,273.52,273.65,4956.0,274.16,274.19,273.52,273.65,4956.0
2021-11-23 12:30:00,273.59,273.8,273.18,273.18,12660.0,273.59,273.8,273.18,273.18,12660.0
2021-11-23 12:35:00,273.28,273.56,273.27,273.34,6963.0,273.28,273.56,273.27,273.34,6963.0
2021-11-23 12:40:00,273.34,273.34,272.03,272.04,11419.0,273.34,273.34,272.03,272.04,11419.0
2021-11-23 12:45:00,272.04,272.13,271.74,271.95,5496.0,272.04,272.13,271.74,271.95,5496.0
2021-11-23 12:50:00,272.0,272.86,272.0,272.0,21769.0,272.0,272.86,272.0,272.0,21769.0
2021-11-23 12:55:00,272.03,272.12,271.26,271.32,7848.0,272.03,272.12,271.26,271.32,7848.0
2021-11-23 13:00:00,271.26,271.39,270.79,270.85,7627.0,271.26,271.39,270.79,270.85,7627.0
2021-11-23 13:05:00,270.93,270.93,270.5,270.66,11255.0,270.93,270.93,270.5,270.66,11255.0
2021-11-23 13:10:00,270.76,270.81,270.29,270.44,6163.0,270.76,270.81,270.29,270.44,6163.0
2021-11-23 13:15:00,270.64,270.92,270.02,270.17,6830.0,270.64,270.92,270.02,270.17,6830.0
2021-11-23 13:20:00,270.04,270.76,270.04,270.6,5923.0,270.04,270.76,270.04,270.6,5923.0
2021-11-23 13:25:00,270.31,270.84,270.31,270.69,3588.0,270.31,270.84,270.31,270.69,3588.0
2021-11-23 13:30:00,270.58,270.58,269.83,270.0,6834.0,270.58,270.58,269.83,270.0,6834.0
2021-11-23 13:35:00,270.2,270.63,269.88,270.31,10322.0,270.2,270.63,269.88,270.31,10322.0
2021-11-23 13:40:00,270.18,270.41,270.0,270.0,7782.0,270.18,270.41,270.0,270.0,7782.0
2021-11-23 13:45:00,270.01,270.5,269.99,270.35,16982.0,270.01,270.5,269.99,270.35,16982.0
2021-11-23 13:50:00,270.37,271.27,270.37,271.2,10856.0,270.37,271.27,270.37,271.2,10856.0
2021-11-23 13:55:00,271.32,271.33,270.32,270.53,6363.0,271.32,271.33,270.32,270.53,6363.0
2021-11-23 14:00:00,270.5,270.74,270.21,270.3,2254.0,270.5,270.74,270.21,270.3,2254.0
2021-11-23 14:05:00,270.12,270.24,269.38,269.62,10122.0,270.12,270.24,269.38,269.62,10122.0
2021-11-23 14:10:00,269.69,269.7,269.19,269.44,9221.0,269.69,269.7,269.19,269.44,9221.0
2021-11-23 14:15:00,269.44,269.5,268.63,268.81,78368.0,269.44,269.5,268.63,268.81,78368.0
2021-11-23 14:20:00,268.86,269.69,268.78,269.44,10869.0,268.86,269.69,268.78,269.44,10869.0
2021-11-23 14:25:00,269.68,270.08,269.68,269.87,16870.0,269.68,270.08,269.68,269.87,16870.0
2021-11-23 14:30:00,270.05,270.27,269.95,270.06,6713.0,270.05,270.27,269.95,270.06,6713.0
2021-11-23 14:35:00,270.16,271.49,270.16,271.49,19164.0,270.16,271.49,270.16,271.49,19164.0
2021-11-23 14:40:00,271.5,271.61,270.79,270.93,8766.0,271.5,271.61,270.79,270.93,8766.0
2021-11-23 14:45:00,271.06,271.42,271.06,271.42,10549.0,271.06,271.42,271.06,271.42,10549.0
2021-11-23 14:50:00,271.32,272.13,271.25,271.94,10279.0,271.32,272.13,271.25,271.94,10279.0
2021-11-23 14:55:00,272.0,272.37,271.65,271.88,10614.0,272.0,272.37,271.65,271.88,10614.0
2021-11-23 15:00:00,271.84,272.58,271.83,272.0,11673.0,271.84,272.58,271.83,272.0,11673.0
2021-11-23 15:05:00,272.06,272.38,271.96,272.21,11200.0,272.06,272.38,271.96,272.21,11200.0
2021-11-23 15:10:00,272.12,272.12,271.71,272.05,6401.0,272.12,272.12,271.71,272.05,6401.0
2021-11-23 15:15:00,272.05,272.59,271.99,272.01,29441.0,272.05,272.59,271.99,272.01,29441.0
2021-11-23 15:20:00,272.17,272.5,271.93,272.36,12156.0,272.17,272.5,271.93,272.36,12156.0
2021-11-23 15:25:00,272.4,273.07,272.39,272.62,15712.0,272.4,273.07,272.39,272.62,15712.0
2021-11-23 15:30:00,272.72,273.47,272.72,273.02,8922.0,272.72,273.47,272.72,273.02,8922.0
2021-11-23 15:35:00,273.05,273.6,272.92,273.46,10537.0,273.05,273.6,272.92,273.46,10537.0
2021-11-23 15:40:00,273.49,273.83,273.24,273.56,12087.0,273.49,273.83,273.24,273.56,12087.0
2021-11-23 15:45:00,273.5,274.25,273.09,274.02,24737.0,273.5,274.25,273.09,274.02,24737.0
2021-11-23 15:50:00,273.96,274.92,273.93,274.38,61383.0,273.96,274.92,273.93,274.38,61383.0
2021-11-23 15:55:00,274.27,274.54,274.1,274.31,80275.0,274.27,274.54,274.1,274.31,80275.0
2021-11-24 09:30:00,270.51,270.51,268.36,270.2,37128.0,270.51,270.51,268.36,270.2,37128.0
2021-11-24 09:35:00,269.65,271.8,269.5,269.89,11324.0,269.65,271.8,269.5,269.89,11324.0
2021-11-24 09:40:00,269.88,270.99,268.73,269.1,15914.0,269.88,270.99,268.73,269.1,15914.0
2021-11-24 09:45:00,269.79,270.96,269.73,270.06,16429.0,269.79,270.96,269.73,270.06,16429.0
2021-11-24 09:50:00,270.26,271.57,269.77,271.01,21218.0,270.26,271.57,269.77,271.01,21218.0
2021-11-24 09:55:00,270.93,272.08,270.67,272.0,15533.0,270.93,272.08,270.67,272.0,15533.0
2021-11-24 10:00:00,271.75,273.98,271.13,273.32,14867.0,271.75,273.98,271.13,273.32,14867.0
2021-11-24 10:05:00,273.37,273.94,272.56,272.82,5751.0,273.37,273.94,272.56,272.82,5751.0
2021-11-24 10:10:00,273.08,273.5,272.38,272.89,7545.0,273.08,273.5,272.38,272.89,7545.0
2021-11-24 10:15:00,272.66,272.86,272.05,272.44,9012.0,272.66,272.86,272.05,272.44,9012.0
2021-11-24 10:20:00,272.27,274.28,272.0,274.28,7005.0,272.27,274.28,272.0,274.28,7005.0
2021-11-24 10:25:00,274.34,276.1,274.34,275.34,19670.0,274.34,276.1,274.34,275.34,19670.0
2021-11-24 10:30:00,275.26,276.35,275.26,275.5,13514.0,275.26,276.35,275.26,275.5,13514.0
2021-11-24 10:35:00,275.53,276.18,275.45,275.69,3557.0,275.53,276.18,275.45,275.69,3557.0
2021-11-24 10:40:00,275.61,275.61,274.9,274.91,5496.0,275.61,275.61,274.9,274.91,5496.0
2021-11-24 10:45:00,274.85,275.0,274.39,274.57,9228.0,274.85,275.0,274.39,274.57,9228.0
2021-11-24 10:50:00,274.72,275.52,274.72,275.36,8615.0,274.72,275.52,274.72,275.36,8615.0
2021-11-24 10:55:00,275.51,275.75,275.23,275.41,7193.0,275.51,275.75,275.23,275.41,7193.0
2021-11-24 11:00:00,275.37,275.37,274.39,274.43,7242.0,275.37,275.37,274.39,274.43,7242.0
2021-11-24 11:05:00,274.59,275.24,274.59,275.21,5513.0,274.59,275.24,274.59,275.21,5513.0
2021-11-24 11:10:00,275.25,275.9,275.25,275.63,7403.0,275.25,275.9,275.25,275.63,7403.0
2021-11-24 11:15:00,275.63,275.95,275.56,275.59,4461.0,275.63,275.95,275.56,275.59,4461.0
2021-11-24 11:20:00,275.79,276.48,275.79,276.44,4206.0,275.79,276.48,275.79,276.44,4206.0
2021-11-24 11:25:00,276.42,276.42,275.87,276.01,6301.0,276.42,276.42,275.87,276.01,6301.0
2021-11-24 11:30:00,276.46,276.88,276.08,276.08,6336.0,276.46,276.88,276.08,276.08,6336.0
2021-11-24 11:35:00,276.05,276.29,275.84,276.1,2768.0,276.05,276.29,275.84,276.1,2768.0
2021-11-24 11:40:00,276.0,276.76,276.0,276.61,5356.0,276.0,276.76,276.0,276.61,5356.0
2021-11-24 11:45:00,276.74,276.86,276.48,276.67,8060.0,276.74,276.86,276.48,276.67,8060.0
2021-11-24 11:50:00,276.66,276.7,276.41,276.51,7992.0,276.66,276.7,276.41,276.51,7992.0
2021-11-24 11:55:00,276.61,276.71,276.22,276.48,13642.0,276.61,276.71,276.22,276.48,13642.0
2021-11-24 12:00:00,276.53,277.15,276.48,277.05,4965.0,276.53,277.15,276.48,277.05,4965.0
2021-11-24 12:05:00,276.97,276.97,276.44,276.68,4742.0,276.97,276.97,276.44,276.68,4742.0
2021-11-24 12:10:00,276.8,277.31,276.67,277.31,4929.0,276.8,277.31,276.67,277.31,4929.0
2021-11-24 12:15:00,277.35,277.35,276.37,276.5,5351.0,277.35,277.35,276.37,276.5,5351.0
2021-11-24 12:20:00,276.5,276.5,275.83,276.34,9972.0,276.5,276.5,275.83,276.34,9972.0
2021-11-24 12:25:00,276.19,276.37,275.91,276.03,7511.0,276.19,276.37,275.91,276.03,7511.0
2021-11-24 12:30:00,276.24,276.65,276.01,276.01,3047.0,276.24,276.65,276.01,276.01,3047.0
2021-11-24 12:35:00,276.18,276.79,276.16,276.79,3955.0,276.18,276.79,276.16,276.79,3955.0
2021-11-24 12:40:00,276.81,277.15,276.77,276.78,3653.0,276.81,277.15,276.77,276.78,3653.0
2021-11-24 12:45:00,276.79,276.79,276.55,276.7,1777.0,276.79,276.79,276.55,276.7,1777.0
2021-11-24 12:50:00,276.75,277.19,276.65,277.12,5465.0,276.75,277.19,276.65,277.12,5465.0
2021-11-24 12:55:00,277.19,277.21,276.89,277.0,4834.0,277.19,277.21,276.89,277.0,4834.0
2021-11-24 13:00:00,277.0,277.5,276.99,277.32,2664.0,277.0,277.5,276.99,277.32,2664.0
2021-11-24 13:05:00,277.23,277.51,277.22,277.3,3511.0,277.23,277.51,277.22,277.3,3511.0
2021-11-24 13:10:00,277.28,277.59,277.2,277.38,5373.0,277.28,277.59,277.2,277.38,5373.0
2021-11-24 13:15:00,277.34,278.09,277.33,277.85,5984.0,277.34,278.09,277.33,277.85,5984.0
2021-11-24 13:20:00,277.81,277.89,277.5,277.82,4236.0,277.81,277.89,277.5,277.82,4236.0
2021-11-24 13:25:00,277.89,277.9,277.37,277.37,3819.0,277.89,277.9,277.37,277.37,3819.0
2021-11-24 13:30:00,277.48,277.74,277.24,277.25,4490.0,277.48,277.74,277.24,277.25,4490.0
2021-11-24 13:35:00,277.24,277.57,277.1,277.15,4490.0,277.24,277.57,277.1,277.15,4490.0
2021-11-24 13:40:00,277.05,277.36,277.0,277.0,3660.0,277.05,277.36,277.0,277.0,3660.0
2021-11-24 13:45:00,276.84,277.38,276.78,277.15,4957.0,276.84,277.38,276.78,277.15,4957.0
2021-11-24 13:50:00,277.15,277.15,276.74,276.81,2136.0,277.15,277.15,276.74,276.81,2136.0
2021-11-24 13:55:00,276.86,277.02,276.53,276.66,12144.0,276.86,277.02,276.53,276.66,12144.0
2021-11-24 14:00:00,276.53,277.45,276.26,277.3,8606.0,276.53,277.45,276.26,277.3,8606.0
2021-11-24 14:05:00,276.82,277.3,276.28,276.56,23050.0,276.82,277.3,276.28,276.56,23050.0
2021-11-24 14:10:00,276.56,276.68,275.14,275.48,24324.0,276.56,276.68,275.14,275.48,24324.0
2021-11-24 14:15:00,275.62,276.23,275.6,276.17,4354.0,275.62,276.23,275.6,276.17,4354.0
2021-11-24 14:20:00,276.3,276.66,276.3,276.48,3543.0,276.3,276.66,276.3,276.48,3543.0
2021-11-24 14:25:00,276.47,276.55,275.88,275.89,6255.0,276.47,276.55,275.88,275.89,6255.0
2021-11-24 14:30:00,276.01,276.38,276.01,276.19,2773.0,276.01,276.38,276.01,276.19,2773.0
2021-11-24 14:35:00,276.09,276.22,275.95,276.06,4142.0,276.09,276.22,275.95,276.06,4142.0
2021-11-24 14:40:00,275.98,276.56,275.93,276.41,3100.0,275.98,276.56,275.93,276.41,3100.0
2021-11-24 14:45:00,276.41,276.67,276.29,276.33,3812.0,276.41,276.67,276.29,276.33,3812.0
2021-11-24 14:50:00,276.23,276.48,276.23,276.33,1295.0,276.23,276.48,276.23,276.33,1295.0
2021-11-24 14:55:00,276.38,276.89,276.38,276.6,22415.0,276.38,276.89,276.38,276.6,22415.0
2021-11-24 15:00:00,276.68,276.68,276.19,276.26,11033.0,276.68,276.68,276.19,276.26,11033.0
2021-11-24 15:05:00,276.32,276.55,276.21,276.55,3296.0,276.32,276.55,276.21,276.55,3296.0
2021-11-24 15:10:00,276.53,276.69,276.41,276.69,5269.0,276.53,276.69,276.41,276.69,5269.0
2021-11-24 15:15:00,276.53,276.71,276.4,276.48,2120.0,276.53,276.71,276.4,276.48,2120.0
2021-11-24 15:20:00,276.55,276.7,276.48,276.62,4916.0,276.55,276.7,276.48,276.62,4916.0
2021-11-24 15:25:00,276.68,276.88,276.68,276.82,6044.0,276.68,276.88,276.68,276.82,6044.0
2021-11-24 15:30:00,276.77,276.87,276.52,276.53,7150.0,276.77,276.87,276.52,276.53,7150.0
2021-11-24 15:35:00,276.56,277.07,276.5,276.99,10862.0,276.56,277.07,276.5,276.99,10862.0
2021-11-24 15:40:00,276.95,277.08,276.84,276.96,16312.0,276.95,277.08,276.84,276.96,16312.0
2021-11-24 15:45:00,277.01,277.31,276.94,277.25,21294.0,277.01,277.31,276.94,277.25,21294.0
2021-11-24 15:50:00,277.26,278.13,277.21,277.4,50654.0,277.26,278.13,277.21,277.4,50654.0
2021-11-24 15:55:00,277.57,278.52,277.41,278.0,153253.0,277.57,278.52,277.41,278.0,153253.0
2021-11-26 09:30:00,276.5,279.12,276.01,279.12,49392.0,276.5,279.12,276.01,279.12,49392.0
2021-11-26 09:35:00,278.83,279.86,278.55,279.82,15586.0,278.83,279.86,278.55,279.82,15586.0
2021-11-26 09:40:00,279.8,280.37,278.25,279.09,40975.0,279.8,280.37,278.25,279.09,40975.0
2021-11-26 09:45:00,278.89,280.48,278.0,280.2,21888.0,278.89,280.48,278.0,280.2,21888.0
2021-11-26 09:50:00,280.46,281.61,279.96,281.32,14328.0,280.46,281.61,279.96,281.32,14328.0
2021-11-26 09:55:00,281.59,282.66,281.02,281.02,19113.0,281.59,282.66,281.02,281.02,19113.0
2021-11-26 10:00:00,280.79,280.86,279.0,279.01,12779.0,280.79,280.86,279.0,279.01,12779.0
2021-11-26 10:05:00,279.32,279.87,279.01,279.39,13393.0,279.32,279.87,279.01,279.39,13393.0
2021-11-26 10:10:00,279.53,279.62,278.68,279.07,20153.0,279.53,279.62,278.68,279.07,20153.0
2021-11-26 10:15:00,279.28,279.29,277.32,277.32,16728.0,279.28,279.29,277.32,277.32,16728.0
2021-11-26 10:20:00,277.27,277.62,276.92,277.15,6264.0,277.27,277.62,276.92,277.15,6264.0
2021-11-26 10:25:00,277.18,277.68,276.29,277.38,7306.0,277.18,277.68,276.29,277.38,7306.0
2021-11-26 10:30:00,277.5,278.9,277.15,278.9,26731.0,277.5,278.9,277.15,278.9,26731.0
2021-11-26 10:35:00,278.89,279.0,278.18,278.18,14508.0,278.89,279.0,278.18,278.18,14508.0
2021-11-26 10:40:00,277.64,277.91,277.13,277.75,13491.0,277.64,277.91,277.13,277.75,13491.0
2021-11-26 10:45:00,277.76,278.48,277.47,278.27,12921.0,277.76,278.48,277.47,278.27,12921.0
2021-11-26 10:50:00,278.09,278.6,277.46,277.75,9204.0,278.09,278.6,277.46,277.75,9204.0
2021-11-26 10:55:00,277.75,278.11,277.62,278.11,16503.0,277.75,278.11,277.62,278.11,16503.0
2021-11-26 11:00:00,278.02,278.33,277.7,278.23,10027.0,278.02,278.33,277.7,278.23,10027.0
2021-11-26 11:05:00,278.17,278.44,277.83,278.05,8968.0,278.17,278.44,277.83,278.05,8968.0
2021-11-26 11:10:00,278.01,278.24,276.96,277.12,11214.0,278.01,278.24,276.96,277.12,11214.0
2021-11-26 11:15:00,277.31,277.8,277.11,277.28,30378.0,277.31,277.8,277.11,277.28,30378.0
2021-11-26 11:20:00,277.42,277.78,277.13,277.69,13689.0,277.42,277.78,277.13,277.69,13689.0
2021-11-26 11:25:00,277.76,278.13,277.74,277.93,12311.0,277.76,278.13,277.74,277.93,12311.0
2021-11-26 11:30:00,277.93,277.97,277.57,277.92,20879.0,277.93,277.97,277.57,277.92,20879.0
2021-11-26 11:35:00,277.95,278.91,277.9,278.91,39721.0,277.95,278.91,277.9,278.91,39721.0
2021-11-26 11:40:00,278.94,279.96,278.82,279.44,18249.0,278.94,279.96,278.82,279.44,18249.0
2021-11-26 11:45:00,279.33,279.53,278.79,278.79,11368.0,279.33,279.53,278.79,278.79,11368.0
2021-11-26 11:50:00,278.8,279.03,278.09,278.1,8405.0,278.8,279.03,278.09,278.1,8405.0
2021-11-26 11:55:00,278.15,278.73,278.11,278.53,5519.0,278.15,278.73,278.11,278.53,5519.0
2021-11-26 12:00:00,278.78,278.78,277.84,278.23,11375.0,278.78,278.78,277.84,278.23,11375.0
2021-11-26 12:05:00,278.17,278.45,277.85,278.31,25818.0,278.17,278.45,277.85,278.31,25818.0
2021-11-26 12:10:00,278.31,278.32,277.52,277.81,16454.0,278.31,278.32,277.52,277.81,16454.0
2021-11-26 12:15:00,277.75,278.12,277.71,277.71,9555.0,277.75,278.12,277.71,277.71,9555.0
2021-11-26 12:20:00,277.96,278.13,277.62,277.92,13602.0,277.96,278.13,277.62,277.92,13602.0
2021-11-26 12:25:00,277.96,279.32,277.88,279.13,12209.0,277.96,279.32,277.88,279.13,12209.0
2021-11-26 12:30:00,279.09,279.49,279.03,279.08,15928.0,279.09,279.49,279.03,279.08,15928.0
2021-11-26 12:35:00,279.11,279.11,278.72,278.91,6700.0,279.11,279.11,278.72,278.91,6700.0
2021-11-26 12:40:00,278.89,279.03,278.0,278.18,11890.0,278.89,279.03,278.0,278.18,11890.0
2021-11-26 12:45:00,278.26,278.29,277.8,277.96,20783.0,278.26,278.29,277.8,277.96,20783.0
2021-11-26 12:50:00,277.93,277.93,276.6,276.79,51926.0,277.93,277.93,276.6,276.79,51926.0
2021-11-26 12:55:00,276.62,277.79,276.41,277.57,61787.0,276.62,277.79,276.41,277.57,61787.0
2021-11-29 09:30:00,280.0,281.77,278.81,279.4,16551.0,280.0,281.77,278.81,279.4,16551.0
2021-11-29 09:35:00,278.45,279.77,277.71,279.19,7568.0,278.45,279.77,277.71,279.19,7568.0
2021-11-29 09:40:00,279.19,280.0,279.02,279.45,22387.0,279.19,280.0,279.02,279.45,22387.0
2021-11-29 09:45:00,279.44,279.44,277.13,277.76,19973.0,279.44,279.44,277.13,277.76,19973.0
2021-11-29 09:50:00,277.76,278.68,277.27,278.68,9510.0,277.76,278.68,277.27,278.68,9510.0
2021-11-29 09:55:00,278.3,279.12,278.3,278.34,11822.0,278.3,279.12,278.3,278.34,11822.0
2021-11-29 10:00:00,278.34,279.5,278.34,279.22,9536.0,278.34,279.5,278.34,279.22,9536.0
2021-11-29 10:05:00,278.79,279.07,277.94,278.82,6860.0,278.79,279.07,277.94,278.82,6860.0
2021-11-29 10:10:00,278.6,278.61,277.62,277.63,3332.0,278.6,278.61,277.62,277.63,3332.0
2021-11-29 10:15:00,277.77,279.46,277.77,279.36,15351.0,277.77,279.46,277.77,279.36,15351.0
2021-11-29 10:20:00,279.42,281.15,279.42,280.75,17080.0,279.42,281.15,279.42,280.75,17080.0
2021-11-29 10:25:00,281.22,281.26,279.71,279.72,9192.0,281.22,281.26,279.71,279.72,9192.0
2021-11-29 10:30:00,279.72,280.26,279.26,280.24,13534.0,279.72,280.26,279.26,280.24,13534.0
2021-11-29 10:35:00,280.63,280.68,279.44,279.68,19604.0,280.63,280.68,279.44,279.68,19604.0
2021-11-29 10:40:00,279.46,280.44,279.19,280.32,13209.0,279.46,280.44,279.19,280.32,13209.0
2021-11-29 10:45:00,280.21,280.48,279.6,279.6,6247.0,280.21,280.48,279.6,279.6,6247.0
2021-11-29 10:50:00,279.87,280.0,279.41,279.75,12766.0,279.87,280.0,279.41,279.75,12766.0
2021-11-29 10:55:00,279.77,280.31,279.76,280.12,10898.0,279.77,280.31,279.76,280.12,10898.0
2021-11-29 11:00:00,279.88,280.27,279.73,280.0,5517.0,279.88,280.27,279.73,280.0,5517.0
2021-11-29 11:05:00,279.96,280.9,279.93,280.69,6641.0,279.96,280.9,279.93,280.69,6641.0
2021-11-29 11:10:00,280.98,281.3,280.94,281.27,8843.0,280.98,281.3,280.94,281.27,8843.0
2021-11-29 11:15:00,281.19,281.55,281.03,281.03,6938.0,281.19,281.55,281.03,281.03,6938.0
2021-11-29 11:20:00,281.19,281.47,280.69,281.01,12917.0,281.19,281.47,280.69,281.01,12917.0
2021-11-29 11:25:00,280.73,281.34,280.59,280.86,7407.0,280.73,281.34,280.59,280.86,7407.0
2021-11-29 11:30:00,280.91,282.35,280.9,281.88,13058.0,280.91,282.35,280.9,281.88,13058.0
2021-11-29 11:35:00,282.04,282.17,281.63,281.87,6708.0,282.04,282.17,281.63,281.87,6708.0
2021-11-29 11:40:00,282.14,282.42,282.01,282.29,5755.0,282.14,282.42,282.01,282.29,5755.0
2021-11-29 11:45:00,282.14,282.59,281.96,282.54,8436.0,282.14,282.59,281.96,282.54,8436.0
2021-11-29 11:50:00,282.56,282.96,282.56,282.68,6825.0,282.56,282.96,282.56,282.68,6825.0
2021-11-29 11:55:00,282.6,283.0,282.42,282.97,9772.0,282.6,283.0,282.42,282.97,9772.0
2021-11-29 12:00:00,283.01,283.02,282.75,282.84,3769.0,283.01,283.02,282.75,282.84,3769.0
2021-11-29 12:05:00,282.99,283.35,282.72,283.13,5303.0,282.99,283.35,282.72,283.13,5303.0
2021-11-29 12:10:00,283.21,283.4,282.8,282.9,9140.0,283.21,283.4,282.8,282.9,9140.0
2021-11-29 12:15:00,282.88,283.1,282.75,282.99,4161.0,282.88,283.1,282.75,282.99,4161.0
2021-11-29 12:20:00,283.0,283.04,282.74,282.91,3843.0,283.0,283.04,282.74,282.91,3843.0
2021-11-29 12:25:00,282.8,282.87,282.58,282.78,3004.0,282.8,282.87,282.58,282.78,3004.0
2021-11-29 12:30:00,282.74,283.14,282.67,283.1,5579.0,282.74,283.14,282.67,283.1,5579.0
2021-11-29 12:35:00,282.97,283.71,282.77,283.5,10838.0,282.97,283.71,282.77,283.5,10838.0
2021-11-29 12:40:00,283.62,284.23,283.6,283.75,11199.0,283.62,284.23,283.6,283.75,11199.0
2021-11-29 12:45:00,283.66,284.38,283.63,284.25,3888.0,283.66,284.38,283.63,284.25,3888.0
2021-11-29 12:50:00,284.29,284.39,283.92,284.24,11802.0,284.29,284.39,283.92,284.24,11802.0
2021-11-29 12:55:00,284.13,284.26,284.09,284.17,5863.0,284.13,284.26,284.09,284.17,5863.0
2021-11-29 13:00:00,284.17,284.56,284.16,284.56,6168.0,284.17,284.56,284.16,284.56,6168.0
2021-11-29 13:05:00,284.47,284.8,284.33,284.79,7631.0,284.47,284.8,284.33,284.79,7631.0
2021-11-29 13:10:00,284.73,284.82,284.27,284.33,8403.0,284.73,284.82,284.27,284.33,8403.0
2021-11-29 13:15:00,284.24,284.35,283.84,283.92,4936.0,284.24,284.35,283.84,283.92,4936.0
2021-11-29 13:20:00,283.86,283.93,283.61,283.81,3274.0,283.86,283.93,283.61,283.81,3274.0
2021-11-29 13:25:00,283.74,284.22,283.52,284.08,10067.0,283.74,284.22,283.52,284.08,10067.0
2021-11-29 13:30:00,283.97,284.04,283.75,284.02,2604.0,283.97,284.04,283.75,284.02,2604.0
2021-11-29 13:35:00,283.89,283.89,283.05,283.27,3717.0,283.89,283.89,283.05,283.27,3717.0
2021-11-29 13:40:00,283.33,283.55,283.19,283.26,2800.0,283.33,283.55,283.19,283.26,2800.0
2021-11-29 13:45:00,283.41,283.6,283.0,283.57,3563.0,283.41,283.6,283.0,283.57,3563.0
2021-11-29 13:50:00,283.47,283.55,283.3,283.38,3047.0,283.47,283.55,283.3,283.38,3047.0
2021-11-29 13:55:00,283.43,284.07,283.4,283.97,7243.0,283.43,284.07,283.4,283.97,7243.0
2021-11-29 14:00:00,283.82,283.91,283.47,283.68,2600.0,283.82,283.91,283.47,283.68,2600.0
2021-11-29 14:05:00,283.75,284.08,283.74,284.01,4084.0,283.75,284.08,283.74,284.01,4084.0
2021-11-29 14:10:00,283.97,284.22,283.89,284.06,7111.0,283.97,284.22,283.89,284.06,7111.0
2021-11-29 14:15:00,284.09,284.09,283.56,283.56,4465.0,284.09,284.09,283.56,283.56,4465.0
2021-11-29 14:20:00,283.57,283.66,282.9,283.21,3552.0,283.57,283.66,282.9,283.21,3552.0
2021-11-29 14:25:00,283.2,283.36,283.08,283.21,3343.0,283.2,283.36,283.08,283.21,3343.0
2021-11-29 14:30:00,283.39,283.49,283.21,283.22,3700.0,283.39,283.49,283.21,283.22,3700.0
2021-11-29 14:35:00,283.2,283.48,282.87,283.44,4681.0,283.2,283.48,282.87,283.44,4681.0
2021-11-29 14:40:00,283.47,284.07,283.47,284.07,3095.0,283.47,284.07,283.47,284.07,3095.0
2021-11-29 14:45:00,284.07,284.15,283.99,284.15,1911.0,284.07,284.15,283.99,284.15,1911.0
2021-11-29 14:50:00,284.11,284.19,283.52,283.62,3499.0,284.11,284.19,283.52,283.62,3499.0
2021-11-29 14:55:00,283.56,283.73,283.38,283.38,2957.0,283.56,283.73,283.38,283.38,2957.0
2021-11-29 15:00:00,283.48,283.65,283.02,283.09,7579.0,283.48,283.65,283.02,283.09,7579.0
2021-11-29 15:05:00,282.98,283.6,282.78,283.6,3701.0,282.98,283.6,282.78,283.6,3701.0
2021-11-29 15:10:00,283.55,283.81,283.35,283.8,5095.0,283.55,283.81,283.35,283.8,5095.0
2021-11-29 15:15:00,283.88,284.05,283.33,283.42,4149.0,283.88,284.05,283.33,283.42,4149.0
2021-11-29 15:20:00,283.32,283.5,282.91,282.91,5185.0,283.32,283.5,282.91,282.91,5185.0
2021-11-29 15:25:00,283.07,283.41,282.8,283.2,7706.0,283.07,283.41,282.8,283.2,7706.0
2021-11-29 15:30:00,283.23,283.71,283.19,283.67,9205.0,283.23,283.71,283.19,283.67,9205.0
2021-11-29 15:35:00,283.53,283.62,282.76,282.77,9685.0,283.53,283.62,282.76,282.77,9685.0
2021-11-29 15:40:00,282.72,282.83,282.33,282.62,12380.0,282.72,282.83,282.33,282.62,12380.0
2021-11-29 15:45:00,282.59,282.6,281.95,282.22,12441.0,282.59,282.6,281.95,282.22,12441.0
2021-11-29 15:50:00,282.1,282.1,281.48,281.61,26916.0,282.1,282.1,281.48,281.61,26916.0
2021-11-29 15:55:00,281.62,281.98,281.34,281.59,52392.0,281.62,281.98,281.34,281.59,52392.0
2021-11-30 09:30:00,282.94,284.25,282.22,283.35,18115.0,282.94,284.25,282.22,283.35,18115.0
2021-11-30 09:35:00,283.55,283.55,281.5,281.62,4052.0,283.55,283.55,281.5,281.62,4052.0
2021-11-30 09:40:00,282.59,283.78,282.1,282.24,2939.0,282.59,283.78,282.1,282.24,2939.0
2021-11-30 09:45:00,281.85,282.48,280.49,280.72,6806.0,281.85,282.48,280.49,280.72,6806.0
2021-11-30 09:50:00,280.59,281.72,280.12,281.3,4467.0,280.59,281.72,280.12,281.3,4467.0
2021-11-30 09:55:00,281.48,282.41,281.25,282.08,4015.0,281.48,282.41,281.25,282.08,4015.0
2021-11-30 10:00:00,282.31,283.19,281.86,281.86,4302.0,282.31,283.19,281.86,281.86,4302.0
2021-11-30 10:05:00,282.36,283.5,282.25,283.4,12863.0,282.36,283.5,282.25,283.4,12863.0
2021-11-30 10:10:00,283.55,283.62,282.02,282.02,8930.0,283.55,283.62,282.02,282.02,8930.0
2021-11-30 10:15:00,282.04,282.83,282.03,282.25,21080.0,282.04,282.83,282.03,282.25,21080.0
2021-11-30 10:20:00,282.13,282.14,281.49,281.67,3549.0,282.13,282.14,281.49,281.67,3549.0
2021-11-30 10:25:00,281.46,282.3,281.45,282.03,5471.0,281.46,282.3,281.45,282.03,5471.0
2021-11-30 10:30:00,282.03,282.3,281.57,281.88,4632.0,282.03,282.3,281.57,281.88,4632.0
2021-11-30 10:35:00,282.06,282.21,279.55,279.55,5070.0,282.06,282.21,279.55,279.55,5070.0
2021-11-30 10:40:00,279.61,280.0,278.68,278.85,11248.0,279.61,280.0,278.68,278.85,11248.0
2021-11-30 10:45:00,278.94,279.05,276.43,276.99,17436.0,278.94,279.05,276.43,276.99,17436.0
2021-11-30 10:50:00,276.99,278.13,276.13,276.13,8049.0,276.99,278.13,276.13,276.13,8049.0
2021-11-30 10:55:00,276.14,276.41,275.0,275.38,20390.0,276.14,276.41,275.0,275.38,20390.0
2021-11-30 11:00:00,275.42,277.3,274.68,276.88,13075.0,275.42,277.3,274.68,276.88,13075.0
2021-11-30 11:05:00,277.01,277.06,275.89,276.16,7854.0,277.01,277.06,275.89,276.16,7854.0
2021-11-30 11:10:00,275.95,276.91,275.61,276.6,4340.0,275.95,276.91,275.61,276.6,4340.0
2021-11-30 11:15:00,276.78,276.85,275.01,275.41,5800.0,276.78,276.85,275.01,275.41,5800.0
2021-11-30 11:20:00,275.72,276.28,275.5,276.08,4539.0,275.72,276.28,275.5,276.08,4539.0
2021-11-30 11:25:00,276.58,277.03,276.45,276.8,11788.0,276.58,277.03,276.45,276.8,11788.0
2021-11-30 11:30:00,276.95,277.32,275.4,275.4,5749.0,276.95,277.32,275.4,275.4,5749.0
2021-11-30 11:35:00,275.68,275.71,274.76,275.35,15322.0,275.68,275.71,274.76,275.35,15322.0
2021-11-30 11:40:00,275.36,275.42,274.31,274.57,22482.0,275.36,275.42,274.31,274.57,22482.0
2021-11-30 11:45:00,274.49,274.82,274.01,274.61,8003.0,274.49,274.82,274.01,274.61,8003.0
2021-11-30 11:50:00,274.57,274.91,273.4,273.76,10710.0,274.57,274.91,273.4,273.76,10710.0
2021-11-30 11:55:00,273.84,274.73,273.6,274.4,13432.0,273.84,274.73,273.6,274.4,13432.0
2021-11-30 12:00:00,274.39,274.63,273.91,273.91,5480.0,274.39,274.63,273.91,273.91,5480.0
2021-11-30 12:05:00,274.15,274.27,273.33,273.75,8053.0,274.15,274.27,273.33,273.75,8053.0
2021-11-30 12:10:00,273.47,274.93,273.09,274.21,11321.0,273.47,274.93,273.09,274.21,11321.0
2021-11-30 12:15:00,274.25,275.0,273.88,274.98,10082.0,274.25,275.0,273.88,274.98,10082.0
2021-11-30 12:20:00,275.1,275.28,274.59,275.13,7760.0,275.1,275.28,274.59,275.13,7760.0
2021-11-30 12:25:00,275.17,275.58,275.12,275.36,15428.0,275.17,275.58,275.12,275.36,15428.0
2021-11-30 12:30:00,275.42,275.61,274.97,275.55,4600.0,275.42,275.61,274.97,275.55,4600.0
2021-11-30 12:35:00,275.5,275.76,275.24,275.51,7670.0,275.5,275.76,275.24,275.51,7670.0
2021-11-30 12:40:00,275.61,275.97,275.25,275.91,4594.0,275.61,275.97,275.25,275.91,4594.0
2021-11-30 12:45:00,275.8,275.8,275.32,275.32,1896.0,275.8,275.8,275.32,275.32,1896.0
2021-11-30 12:50:00,275.4,275.69,275.17,275.55,5386.0,275.4,275.69,275.17,275.55,5386.0
2021-11-30 12:55:00,275.72,275.85,275.18,275.2,6940.0,275.72,275.85,275.18,275.2,6940.0
2021-11-30 13:00:00,275.36,275.55,275.06,275.26,5061.0,275.36,275.55,275.06,275.26,5061.0
2021-11-30 13:05:00,275.12,275.32,274.91,275.18,4197.0,275.12,275.32,274.91,275.18,4197.0
2021-11-30 13:10:00,275.25,275.4,274.53,274.83,3870.0,275.25,275.4,274.53,274.83,3870.0
2021-11-30 13:15:00,274.97,275.1,274.82,274.97,2103.0,274.97,275.1,274.82,274.97,2103.0
2021-11-30 13:20:00,274.9,275.28,274.76,275.21,4545.0,274.9,275.28,274.76,275.21,4545.0
2021-11-30 13:25:00,275.05,275.39,274.95,275.34,2913.0,275.05,275.39,274.95,275.34,2913.0
2021-11-30 13:30:00,275.0,275.4,275.0,275.24,4698.0,275.0,275.4,275.0,275.24,4698.0
2021-11-30 13:35:00,275.28,276.08,275.16,275.97,6155.0,275.28,276.08,275.16,275.97,6155.0
2021-11-30 13:40:00,275.83,275.85,275.47,275.64,2680.0,275.83,275.85,275.47,275.64,2680.0
2021-11-30 13:45:00,275.75,275.89,275.4,275.58,1681.0,275.75,275.89,275.4,275.58,1681.0
2021-11-30 13:50:00,275.59,275.75,275.45,275.71,5451.0,275.59,275.75,275.45,275.71,5451.0
2021-11-30 13:55:00,275.89,276.65,275.89,276.65,5030.0,275.89,276.65,275.89,276.65,5030.0
2021-11-30 14:00:00,276.73,276.73,276.34,276.47,1775.0,276.73,276.73,276.34,276.47,1775.0
2021-11-30 14:05:00,276.31,276.62,276.16,276.35,6472.0,276.31,276.62,276.16,276.35,6472.0
2021-11-30 14:10:00,276.43,276.46,276.1,276.35,2922.0,276.43,276.46,276.1,276.35,2922.0
2021-11-30 14:15:00,276.24,276.35,275.73,276.0,3918.0,276.24,276.35,275.73,276.0,3918.0
2021-11-30 14:20:00,275.81,275.99,275.6,275.6,2955.0,275.81,275.99,275.6,275.6,2955.0
2021-11-30 14:25:00,275.81,276.01,275.1,275.23,5846.0,275.81,276.01,275.1,275.23,5846.0
2021-11-30 14:30:00,275.38,275.43,274.42,274.42,14737.0,275.38,275.43,274.42,274.42,14737.0
2021-11-30 14:35:00,274.43,274.51,274.07,274.12,14064.0,274.43,274.51,274.07,274.12,14064.0
2021-11-30 14:40:00,274.24,274.58,273.48,273.69,10378.0,274.24,274.58,273.48,273.69,10378.0
2021-11-30 14:45:00,273.65,273.76,273.28,273.5,12812.0,273.65,273.76,273.28,273.5,12812.0
2021-11-30 14:50:00,273.5,273.5,272.94,273.19,11089.0,273.5,273.5,272.94,273.19,11089.0
2021-11-30 14:55:00,272.97,273.87,272.96,273.87,5677.0,272.97,273.87,272.96,273.87,5677.0
2021-11-30 15:00:00,273.71,274.14,273.71,273.84,7823.0,273.71,274.14,273.71,273.84,7823.0
2021-11-30 15:05:00,273.72,273.94,273.05,273.25,6985.0,273.72,273.94,273.05,273.25,6985.0
2021-11-30 15:10:00,273.19,273.62,273.15,273.55,8032.0,273.19,273.62,273.15,273.55,8032.0
2021-11-30 15:15:00,273.46,274.1,273.45,273.99,11160.0,273.46,274.1,273.45,273.99,11160.0
2021-11-30 15:20:00,273.99,274.18,273.65,273.68,9412.0,273.99,274.18,273.65,273.68,9412.0
2021-11-30 15:25:00,273.65,274.16,273.65,273.77,21890.0,273.65,274.16,273.65,273.77,21890.0
2021-11-30 15:30:00,273.69,274.1,273.65,274.04,19020.0,273.69,274.1,273.65,274.04,19020.0
2021-11-30 15:35:00,273.99,273.99,273.65,273.75,13941.0,273.99,273.99,273.65,273.75,13941.0
2021-11-30 15:40:00,273.73,274.19,273.65,273.87,16908.0,273.73,274.19,273.65,273.87,16908.0
2021-11-30 15:45:00,273.9,274.26,273.84,274.12,20335.0,273.9,274.26,273.84,274.12,20335.0
2021-11-30 15:50:00,274.05,274.79,273.4,273.4,53013.0,274.05,274.79,273.4,273.4,53013.0
2021-11-30 15:55:00,273.59,274.36,273.46,274.19,112719.0,273.59,274.36,273.46,274.19,112719.0
2021-12-01 09:30:00,275.81,276.92,272.54,272.64,38967.0,275.81,276.92,272.54,272.64,38967.0
2021-12-01 09:35:00,272.8,273.08,271.52,271.52,18964.0,272.8,273.08,271.52,271.52,18964.0
2021-12-01 09:40:00,271.12,272.23,271.12,271.81,20512.0,271.12,272.23,271.12,271.81,20512.0
2021-12-01 09:45:00,272.08,272.54,271.11,271.5,14181.0,272.08,272.54,271.11,271.5,14181.0
2021-12-01 09:50:00,271.28,271.77,269.64,269.69,14830.0,271.28,271.77,269.64,269.69,14830.0
2021-12-01 09:55:00,270.06,270.81,269.51,270.31,22980.0,270.06,270.81,269.51,270.31,22980.0
2021-12-01 10:00:00,270.67,272.18,270.48,271.81,35748.0,270.67,272.18,270.48,271.81,35748.0
2021-12-01 10:05:00,271.85,272.51,271.58,271.83,9846.0,271.85,272.51,271.58,271.83,9846.0
2021-12-01 10:10:00,272.05,272.07,270.78,270.95,17554.0,272.05,272.07,270.78,270.95,17554.0
2021-12-01 10:15:00,271.04,272.09,270.49,271.55,27414.0,271.04,272.09,270.49,271.55,27414.0
2021-12-01 10:20:00,271.42,271.53,270.62,271.18,33125.0,271.42,271.53,270.62,271.18,33125.0
2021-12-01 10:25:00,271.0,271.74,270.2,270.22,21072.0,271.0,271.74,270.2,270.22,21072.0
2021-12-01 10:30:00,270.2,270.37,269.6,269.85,21923.0,270.2,270.37,269.6,269.85,21923.0
2021-12-01 10:35:00,269.79,269.81,268.7,269.33,42960.0,269.79,269.81,268.7,269.33,42960.0
2021-12-01 10:40:00,269.11,269.51,268.35,269.43,24093.0,269.11,269.51,268.35,269.43,24093.0
2021-12-01 10:45:00,269.44,270.45,269.24,270.24,33645.0,269.44,270.45,269.24,270.24,33645.0
2021-12-01 10:50:00,270.31,270.88,270.22,270.77,20697.0,270.31,270.88,270.22,270.77,20697.0
2021-12-01 10:55:00,270.91,271.7,270.52,271.7,10856.0,270.91,271.7,270.52,271.7,10856.0
2021-12-01 11:00:00,271.63,271.64,271.2,271.32,7276.0,271.63,271.64,271.2,271.32,7276.0
2021-12-01 11:05:00,271.33,272.1,271.0,272.1,13224.0,271.33,272.1,271.0,272.1,13224.0
2021-12-01 11:10:00,272.23,273.59,272.19,273.11,16014.0,272.23,273.59,272.19,273.11,16014.0
2021-12-01 11:15:00,273.11,273.47,272.46,273.35,10416.0,273.11,273.47,272.46,273.35,10416.0
2021-12-01 11:20:00,273.18,273.28,272.34,272.41,6497.0,273.18,273.28,272.34,272.41,6497.0
2021-12-01 11:25:00,272.3,272.52,272.04,272.24,7598.0,272.3,272.52,272.04,272.24,7598.0
2021-12-01 11:30:00,272.39,272.71,272.1,272.5,10523.0,272.39,272.71,272.1,272.5,10523.0
2021-12-01 11:35:00,272.63,273.04,272.0,272.38,6928.0,272.63,273.04,272.0,272.38,6928.0
2021-12-01 11:40:00,272.49,273.42,272.49,273.19,7997.0,272.49,273.42,272.49,273.19,7997.0
2021-12-01 11:45:00,272.98,273.52,272.51,273.52,6887.0,272.98,273.52,272.51,273.52,6887.0
2021-12-01 11:50:00,273.29,273.64,273.19,273.19,14083.0,273.29,273.64,273.19,273.19,14083.0
2021-12-01 11:55:00,273.31,273.31,271.05,271.24,7553.0,273.31,273.31,271.05,271.24,7553.0
2021-12-01 12:00:00,271.31,271.31,270.31,270.81,7877.0,271.31,271.31,270.31,270.81,7877.0
2021-12-01 12:05:00,270.89,271.09,270.33,270.61,6791.0,270.89,271.09,270.33,270.61,6791.0
2021-12-01 12:10:00,270.4,270.79,270.0,270.0,14623.0,270.4,270.79,270.0,270.0,14623.0
2021-12-01 12:15:00,270.09,270.46,270.03,270.04,3804.0,270.09,270.46,270.03,270.04,3804.0
2021-12-01 12:20:00,269.69,270.22,269.56,269.87,17705.0,269.69,270.22,269.56,269.87,17705.0
2021-12-01 12:25:00,269.92,269.96,269.17,269.17,9258.0,269.92,269.96,269.17,269.17,9258.0
2021-12-01 12:30:00,269.34,269.6,268.88,269.56,12425.0,269.34,269.6,268.88,269.56,12425.0
2021-12-01 12:35:00,269.38,269.41,268.88,269.38,6500.0,269.38,269.41,268.88,269.38,6500.0
2021-12-01 12:40:00,269.48,270.07,269.48,269.82,6091.0,269.48,270.07,269.48,269.82,6091.0
2021-12-01 12:45:00,269.88,269.88,268.98,268.99,10440.0,269.88,269.88,268.98,268.99,10440.0
2021-12-01 12:50:00,268.96,268.96,267.5,267.64,24040.0,268.96,268.96,267.5,267.64,24040.0
2021-12-01 12:55:00,267.51,267.6,266.57,266.58,15755.0,267.51,267.6,266.57,266.58,15755.0
2021-12-01 13:00:00,266.55,267.06,266.49,266.61,7768.0,266.55,267.06,266.49,266.61,7768.0
2021-12-01 13:05:00,266.64,266.93,265.81,266.61,9650.0,266.64,266.93,265.81,266.61,9650.0
2021-12-01 13:10:00,266.62,266.7,266.11,266.31,15389.0,266.62,266.7,266.11,266.31,15389.0
2021-12-01 13:15:00,266.3,266.44,265.17,265.17,16464.0,266.3,266.44,265.17,265.17,16464.0
2021-12-01 13:20:00,265.56,265.93,265.44,265.88,12267.0,265.56,265.93,265.44,265.88,12267.0
2021-12-01 13:25:00,265.75,266.26,265.54,266.07,7210.0,265.75,266.26,265.54,266.07,7210.0
2021-12-01 13:30:00,265.9,266.17,265.37,265.68,22745.0,265.9,266.17,265.37,265.68,22745.0
2021-12-01 13:35:00,265.71,266.07,265.23,265.56,23646.0,265.71,266.07,265.23,265.56,23646.0
2021-12-01 13:40:00,265.62,265.87,264.41,265.08,14364.0,265.62,265.87,264.41,265.08,14364.0
2021-12-01 13:45:00,265.12,265.12,263.87,263.87,23434.0,265.12,265.12,263.87,263.87,23434.0
2021-12-01 13:50:00,264.05,266.27,264.0,266.21,15580.0,264.05,266.27,264.0,266.21,15580.0
2021-12-01 13:55:00,266.2,266.73,266.09,266.15,7584.0,266.2,266.73,266.09,266.15,7584.0
2021-12-01 14:00:00,266.03,266.57,265.36,265.38,13195.0,266.03,266.57,265.36,265.38,13195.0
2021-12-01 14:05:00,265.58,265.82,265.07,265.28,7582.0,265.58,265.82,265.07,265.28,7582.0
2021-12-01 14:10:00,265.07,265.22,264.35,264.8,15579.0,265.07,265.22,264.35,264.8,15579.0
2021-12-01 14:15:00,264.71,264.96,264.18,264.25,14417.0,264.71,264.96,264.18,264.25,14417.0
2021-12-01 14:20:00,264.25,264.94,263.96,264.94,17521.0,264.25,264.94,263.96,264.94,17521.0
2021-12-01 14:25:00,264.95,265.8,264.92,265.76,9055.0,264.95,265.8,264.92,265.76,9055.0
2021-12-01 14:30:00,265.53,265.59,264.74,264.74,15070.0,265.53,265.59,264.74,264.74,15070.0
2021-12-01 14:35:00,264.73,265.09,264.41,264.92,10162.0,264.73,265.09,264.41,264.92,10162.0
2021-12-01 14:40:00,264.79,264.83,264.06,264.51,7361.0,264.79,264.83,264.06,264.51,7361.0
2021-12-01 14:45:00,264.5,265.08,264.32,264.79,13211.0,264.5,265.08,264.32,264.79,13211.0
2021-12-01 14:50:00,264.63,264.91,263.76,263.76,13327.0,264.63,264.91,263.76,263.76,13327.0
2021-12-01 14:55:00,263.75,264.21,263.22,263.53,10270.0,263.75,264.21,263.22,263.53,10270.0
2021-12-01 15:00:00,263.46,263.63,261.96,261.96,24451.0,263.46,263.63,261.96,261.96,24451.0
2021-12-01 15:05:00,262.0,262.65,261.85,262.1,20535.0,262.0,262.65,261.85,262.1,20535.0
2021-12-01 15:10:00,262.11,262.84,262.1,262.56,24540.0,262.11,262.84,262.1,262.56,24540.0
2021-12-01 15:15:00,262.45,262.45,261.38,261.4,18280.0,262.45,262.45,261.38,261.4,18280.0
2021-12-01 15:20:00,261.54,261.79,261.11,261.11,17865.0,261.54,261.79,261.11,261.11,17865.0
2021-12-01 15:25:00,261.18,261.19,260.32,260.43,45399.0,261.18,261.19,260.32,260.43,45399.0
2021-12-01 15:30:00,260.35,260.99,260.07,260.81,62567.0,260.35,260.99,260.07,260.81,62567.0
2021-12-01 15:35:00,260.79,262.0,260.61,261.76,47841.0,260.79,262.0,260.61,261.76,47841.0
2021-12-01 15:40:00,261.67,262.87,261.67,262.81,36808.0,261.67,262.87,261.67,262.81,36808.0
2021-12-01 15:45:00,262.82,263.0,262.22,262.22,41067.0,262.82,263.0,262.22,262.22,41067.0
2021-12-01 15:50:00,262.11,262.28,261.56,262.03,60338.0,262.11,262.28,261.56,262.03,60338.0
2021-12-01 15:55:00,262.12,262.28,260.64,260.91,112272.0,262.12,262.28,260.64,260.91,112272.0
2021-12-02 09:30:00,260.25,262.34,260.0,261.59,21896.0,260.25,262.34,260.0,261.59,21896.0
2021-12-02 09:35:00,261.77,264.25,261.3,263.63,9006.0,261.77,264.25,261.3,263.63,9006.0
2021-12-02 09:40:00,264.08,265.37,263.51,264.29,20251.0,264.08,265.37,263.51,264.29,20251.0
2021-12-02 09:45:00,263.78,264.91,263.74,263.87,18038.0,263.78,264.91,263.74,263.87,18038.0
2021-12-02 09:50:00,264.16,265.7,263.88,265.3,47812.0,264.16,265.7,263.88,265.3,47812.0
2021-12-02 09:55:00,265.29,266.33,264.89,266.07,102691.0,265.29,266.33,264.89,266.07,102691.0
2021-12-02 10:00:00,266.07,268.29,265.79,268.01,16093.0,266.07,268.29,265.79,268.01,16093.0
2021-12-02 10:05:00,267.9,268.37,267.06,267.16,29838.0,267.9,268.37,267.06,267.16,29838.0
2021-12-02 10:10:00,267.29,267.41,265.66,266.28,35433.0,267.29,267.41,265.66,266.28,35433.0
2021-12-02 10:15:00,265.82,265.82,264.61,264.74,7870.0,265.82,265.82,264.61,264.74,7870.0
2021-12-02 10:20:00,264.7,265.64,264.59,265.64,21359.0,264.7,265.64,264.59,265.64,21359.0
2021-12-02 10:25:00,265.74,266.48,264.9,265.8,25651.0,265.74,266.48,264.9,265.8,25651.0
2021-12-02 10:30:00,265.99,266.29,263.85,264.08,22764.0,265.99,266.29,263.85,264.08,22764.0
2021-12-02 10:35:00,264.08,264.29,262.0,262.43,10095.0,264.08,264.29,262.0,262.43,10095.0
2021-12-02 10:40:00,262.52,263.35,262.1,262.11,19529.0,262.52,263.35,262.1,262.11,19529.0
2021-12-02 10:45:00,262.35,264.16,261.99,263.8,11249.0,262.35,264.16,261.99,263.8,11249.0
2021-12-02 10:50:00,264.22,264.52,262.38,262.38,8102.0,264.22,264.52,262.38,262.38,8102.0
2021-12-02 10:55:00,262.43,264.73,262.29,264.25,11656.0,262.43,264.73,262.29,264.25,11656.0
2021-12-02 11:00:00,263.88,263.88,262.8,262.81,6964.0,263.88,263.88,262.8,262.81,6964.0
2021-12-02 11:05:00,263.11,264.05,262.94,263.67,13106.0,263.11,264.05,262.94,263.67,13106.0
2021-12-02 11:10:00,263.46,264.18,263.17,263.43,8729.0,263.46,264.18,263.17,263.43,8729.0
2021-12-02 11:15:00,264.13,265.04,263.91,264.13,10102.0,264.13,265.04,263.91,264.13,10102.0
2021-12-02 11:20:00,264.46,264.54,263.78,264.53,24404.0,264.46,264.54,263.78,264.53,24404.0
2021-12-02 11:25:00,264.61,265.23,264.57,264.71,5142.0,264.61,265.23,264.57,264.71,5142.0
2021-12-02 11:30:00,264.9,264.91,263.35,263.68,32318.0,264.9,264.91,263.35,263.68,32318.0
2021-12-02 11:35:00,263.49,264.63,263.32,264.16,9286.0,263.49,264.63,263.32,264.16,9286.0
2021-12-02 11:40:00,264.15,265.32,263.31,263.79,6825.0,264.15,265.32,263.31,263.79,6825.0
2021-12-02 11:45:00,263.53,264.3,262.96,264.3,8711.0,263.53,264.3,262.96,264.3,8711.0
2021-12-02 11:50:00,264.4,264.4,263.82,264.36,5705.0,264.4,264.4,263.82,264.36,5705.0
2021-12-02 11:55:00,263.92,265.07,263.4,265.03,6688.0,263.92,265.07,263.4,265.03,6688.0
2021-12-02 12:00:00,264.74,265.46,264.37,265.46,5082.0,264.74,265.46,264.37,265.46,5082.0
2021-12-02 12:05:00,265.43,265.85,264.92,265.85,6003.0,265.43,265.85,264.92,265.85,6003.0
2021-12-02 12:10:00,265.81,265.96,265.5,265.72,8163.0,265.81,265.96,265.5,265.72,8163.0
2021-12-02 12:15:00,265.65,265.88,265.33,265.67,9085.0,265.65,265.88,265.33,265.67,9085.0
2021-12-02 12:20:00,265.79,267.21,265.78,267.12,13502.0,265.79,267.21,265.78,267.12,13502.0
2021-12-02 12:25:00,267.12,267.6,266.94,267.6,16105.0,267.12,267.6,266.94,267.6,16105.0
2021-12-02 12:30:00,267.4,267.81,267.13,267.31,5729.0,267.4,267.81,267.13,267.31,5729.0
2021-12-02 12:35:00,267.29,267.73,267.09,267.39,3243.0,267.29,267.73,267.09,267.39,3243.0
2021-12-02 12:40:00,267.31,267.74,266.96,267.15,4174.0,267.31,267.74,266.96,267.15,4174.0
2021-12-02 12:45:00,267.3,267.69,267.26,267.67,5480.0,267.3,267.69,267.26,267.67,5480.0
2021-12-02 12:50:00,267.76,267.76,266.63,266.63,4583.0,267.76,267.76,266.63,266.63,4583.0
2021-12-02 12:55:00,266.74,267.08,266.43,266.82,4169.0,266.74,267.08,266.43,266.82,4169.0
2021-12-02 13:00:00,266.93,266.95,266.26,266.7,4831.0,266.93,266.95,266.26,266.7,4831.0
2021-12-02 13:05:00,266.69,266.69,265.83,266.33,3921.0,266.69,266.69,265.83,266.33,3921.0
2021-12-02 13:10:00,266.26,266.68,266.02,266.68,2200.0,266.26,266.68,266.02,266.68,2200.0
2021-12-02 13:15:00,266.42,266.66,265.91,266.23,6291.0,266.42,266.66,265.91,266.23,6291.0
2021-12-02 13:20:00,265.98,266.07,265.59,265.78,7194.0,265.98,266.07,265.59,265.78,7194.0
2021-12-02 13:25:00,265.93,266.33,265.57,265.59,6104.0,265.93,266.33,265.57,265.59,6104.0
2021-12-02 13:30:00,265.79,266.48,265.46,266.26,7968.0,265.79,266.48,265.46,266.26,7968.0
2021-12-02 13:35:00,266.1,266.6,265.95,266.6,4923.0,266.1,266.6,265.95,266.6,4923.0
2021-12-02 13:40:00,266.54,266.62,265.98,266.3,3870.0,266.54,266.62,265.98,266.3,3870.0
2021-12-02 13:45:00,266.26,266.43,265.9,266.36,10442.0,266.26,266.43,265.9,266.36,10442.0
2021-12-02 13:50:00,266.3,267.51,266.2,267.46,7993.0,266.3,267.51,266.2,267.46,7993.0
2021-12-02 13:55:00,267.4,267.74,267.35,267.62,4705.0,267.4,267.74,267.35,267.62,4705.0
2021-12-02 14:00:00,267.44,267.89,267.1,267.26,6368.0,267.44,267.89,267.1,267.26,6368.0
2021-12-02 14:05:00,267.25,267.33,266.74,267.19,4025.0,267.25,267.33,266.74,267.19,4025.0
2021-12-02 14:10:00,267.19,267.32,266.5,266.75,8754.0,267.19,267.32,266.5,266.75,8754.0
2021-12-02 14:15:00,266.75,267.13,266.4,266.97,5875.0,266.75,267.13,266.4,266.97,5875.0
2021-12-02 14:20:00,266.92,267.01,266.54,266.54,3883.0,266.92,267.01,266.54,266.54,3883.0
2021-12-02 14:25:00,266.6,267.13,266.25,266.85,15138.0,266.6,267.13,266.25,266.85,15138.0
2021-12-02 14:30:00,266.68,267.18,266.45,266.56,4921.0,266.68,267.18,266.45,266.56,4921.0
2021-12-02 14:35:00,266.68,266.69,265.91,266.25,13421.0,266.68,266.69,265.91,266.25,13421.0
2021-12-02 14:40:00,266.24,266.36,265.87,266.0,4536.0,266.24,266.36,265.87,266.0,4536.0
2021-12-02 14:45:00,265.99,266.05,265.37,265.37,11153.0,265.99,266.05,265.37,265.37,11153.0
2021-12-02 14:50:00,265.49,265.75,265.08,265.28,8869.0,265.49,265.75,265.08,265.28,8869.0
2021-12-02 14:55:00,265.42,265.95,265.32,265.87,7193.0,265.42,265.95,265.32,265.87,7193.0
2021-12-02 15:00:00,265.81,266.13,265.72,265.99,14702.0,265.81,266.13,265.72,265.99,14702.0
2021-12-02 15:05:00,266.01,266.79,265.94,266.54,4143.0,266.01,266.79,265.94,266.54,4143.0
2021-12-02 15:10:00,266.33,266.37,265.69,266.1,46560.0,266.33,266.37,265.69,266.1,46560.0
2021-12-02 15:15:00,266.2,266.36,265.85,266.36,25047.0,266.2,266.36,265.85,266.36,25047.0
2021-12-02 15:20:00,266.2,266.6,266.08,266.18,7696.0,266.2,266.6,266.08,266.18,7696.0
2021-12-02 15:25:00,266.14,266.59,265.96,266.21,7740.0,266.14,266.59,265.96,266.21,7740.0
2021-12-02 15:30:00,266.29,267.37,266.29,267.21,6557.0,266.29,267.37,266.29,267.21,6557.0
2021-12-02 15:35:00,267.11,267.99,267.01,267.67,9629.0,267.11,267.99,267.01,267.67,9629.0
2021-12-02 15:40:00,267.53,267.89,267.11,267.12,9515.0,267.53,267.89,267.11,267.12,9515.0
2021-12-02 15:45:00,267.15,267.48,266.57,267.38,15712.0,267.15,267.48,266.57,267.38,15712.0
2021-12-02 15:50:00,267.28,267.3,265.87,265.9,32635.0,267.28,267.3,265.87,265.9,32635.0
2021-12-02 15:55:00,266.07,266.97,265.76,266.66,73643.0,266.07,266.97,265.76,266.66,73643.0
2021-12-03 09:30:00,267.68,269.98,266.34,269.5,24945.0,267.68,269.98,266.34,269.5,24945.0
2021-12-03 09:35:00,269.0,269.01,265.81,266.18,20560.0,269.0,269.01,265.81,266.18,20560.0
2021-12-03 09:40:00,265.83,267.48,264.5,265.32,16110.0,265.83,267.48,264.5,265.32,16110.0
2021-12-03 09:45:00,265.61,266.86,265.2,265.7,19013.0,265.61,266.86,265.2,265.7,19013.0
2021-12-03 09:50:00,265.74,266.57,263.22,263.47,15425.0,265.74,266.57,263.22,263.47,15425.0
2021-12-03 09:55:00,263.07,264.94,263.07,264.63,48125.0,263.07,264.94,263.07,264.63,48125.0
2021-12-03 10:00:00,264.37,264.78,262.06,262.59,29593.0,264.37,264.78,262.06,262.59,29593.0
2021-12-03 10:05:00,262.2,263.05,261.3,261.71,32671.0,262.2,263.05,261.3,261.71,32671.0
2021-12-03 10:10:00,261.51,262.34,260.82,261.77,35145.0,261.51,262.34,260.82,261.77,35145.0
2021-12-03 10:15:00,261.79,262.24,261.01,261.69,44246.0,261.79,262.24,261.01,261.69,44246.0
2021-12-03 10:20:00,261.41,262.0,261.11,261.86,21595.0,261.41,262.0,261.11,261.86,21595.0
2021-12-03 10:25:00,261.91,263.82,261.02,263.77,56512.0,261.91,263.82,261.02,263.77,56512.0
2021-12-03 10:30:00,263.62,264.43,261.32,261.32,85769.0,263.62,264.43,261.32,261.32,85769.0
2021-12-03 10:35:00,261.3,262.73,261.17,261.92,21379.0,261.3,262.73,261.17,261.92,21379.0
2021-12-03 10:40:00,262.15,262.34,260.68,261.0,14691.0,262.15,262.34,260.68,261.0,14691.0
2021-12-03 10:45:00,260.87,261.43,259.99,260.4,18698.0,260.87,261.43,259.99,260.4,18698.0
2021-12-03 10:50:00,260.72,261.79,260.24,261.36,17250.0,260.72,261.79,260.24,261.36,17250.0
2021-12-03 10:55:00,260.77,262.3,260.04,262.1,25828.0,260.77,262.3,260.04,262.1,25828.0
2021-12-03 11:00:00,261.94,262.54,261.24,261.63,37031.0,261.94,262.54,261.24,261.63,37031.0
2021-12-03 11:05:00,261.57,261.57,259.92,260.94,13900.0,261.57,261.57,259.92,260.94,13900.0
2021-12-03 11:10:00,260.99,261.44,260.3,261.13,16141.0,260.99,261.44,260.3,261.13,16141.0
2021-12-03 11:15:00,261.1,261.25,259.87,260.71,15579.0,261.1,261.25,259.87,260.71,15579.0
2021-12-03 11:20:00,260.75,263.06,260.74,263.06,13467.0,260.75,263.06,260.74,263.06,13467.0
2021-12-03 11:25:00,262.62,263.48,262.55,262.91,11322.0,262.62,263.48,262.55,262.91,11322.0
2021-12-03 11:30:00,262.92,263.62,262.68,263.34,17355.0,262.92,263.62,262.68,263.34,17355.0
2021-12-03 11:35:00,263.26,263.36,262.43,262.43,17811.0,263.26,263.36,262.43,262.43,17811.0
2021-12-03 11:40:00,262.72,262.73,261.35,261.92,25907.0,262.72,262.73,261.35,261.92,25907.0
2021-12-03 11:45:00,261.72,262.67,261.58,261.89,14514.0,261.72,262.67,261.58,261.89,14514.0
2021-12-03 11:50:00,261.69,262.42,261.32,262.42,10868.0,261.69,262.42,261.32,262.42,10868.0
2021-12-03 11:55:00,262.31,262.44,261.35,261.78,13324.0,262.31,262.44,261.35,261.78,13324.0
2021-12-03 12:00:00,261.65,262.79,261.24,262.62,53778.0,261.65,262.79,261.24,262.62,53778.0
2021-12-03 12:05:00,262.79,264.09,262.48,263.94,80607.0,262.79,264.09,262.48,263.94,80607.0
2021-12-03 12:10:00,263.84,264.01,262.38,262.48,11245.0,263.84,264.01,262.38,262.48,11245.0
2021-12-03 12:15:00,262.62,263.93,262.62,263.79,7989.0,262.62,263.93,262.62,263.79,7989.0
2021-12-03 12:20:00,263.79,264.22,263.29,264.13,5331.0,263.79,264.22,263.29,264.13,5331.0
2021-12-03 12:25:00,264.13,264.25,263.46,263.47,11210.0,264.13,264.25,263.46,263.47,11210.0
2021-12-03 12:30:00,263.5,263.53,262.52,263.01,11319.0,263.5,263.53,262.52,263.01,11319.0
2021-12-03 12:35:00,263.0,264.54,262.68,264.38,7197.0,263.0,264.54,262.68,264.38,7197.0
2021-12-03 12:40:00,264.62,265.0,264.17,264.68,10920.0,264.62,265.0,264.17,264.68,10920.0
2021-12-03 12:45:00,264.85,265.16,264.37,265.16,4133.0,264.85,265.16,264.37,265.16,4133.0
2021-12-03 12:50:00,265.06,265.31,264.1,264.14,6704.0,265.06,265.31,264.1,264.14,6704.0
2021-12-03 12:55:00,264.27,264.35,263.04,264.3,16450.0,264.27,264.35,263.04,264.3,16450.0
2021-12-03 13:00:00,264.16,264.4,263.92,264.22,5183.0,264.16,264.4,263.92,264.22,5183.0
2021-12-03 13:05:00,264.12,265.68,264.12,265.44,7739.0,264.12,265.68,264.12,265.44,7739.0
2021-12-03 13:10:00,265.44,265.76,265.07,265.41,7571.0,265.44,265.76,265.07,265.41,7571.0
2021-12-03 13:15:00,265.34,266.87,265.34,266.56,17027.0,265.34,266.87,265.34,266.56,17027.0
2021-12-03 13:20:00,266.54,266.94,266.36,266.59,23255.0,266.54,266.94,266.36,266.59,23255.0
2021-12-03 13:25:00,266.47,266.59,265.8,265.8,15171.0,266.47,266.59,265.8,265.8,15171.0
2021-12-03 13:30:00,265.8,266.06,265.43,265.57,7865.0,265.8,266.06,265.43,265.57,7865.0
2021-12-03 13:35:00,265.44,265.65,264.62,264.91,12521.0,265.44,265.65,264.62,264.91,12521.0
2021-12-03 13:40:00,265.05,265.3,264.59,264.93,6485.0,265.05,265.3,264.59,264.93,6485.0
2021-12-03 13:45:00,264.92,265.14,264.33,264.87,7266.0,264.92,265.14,264.33,264.87,7266.0
2021-12-03 13:50:00,265.06,265.59,264.98,265.14,6219.0,265.06,265.59,264.98,265.14,6219.0
2021-12-03 13:55:00,265.37,265.41,264.79,264.79,10549.0,265.37,265.41,264.79,264.79,10549.0
2021-12-03 14:00:00,264.9,265.91,264.35,265.91,10323.0,264.9,265.91,264.35,265.91,10323.0
2021-12-03 14:05:00,265.96,266.12,265.47,265.54,18014.0,265.96,266.12,265.47,265.54,18014.0
2021-12-03 14:10:00,265.55,265.72,265.01,265.62,5456.0,265.55,265.72,265.01,265.62,5456.0
2021-12-03 14:15:00,265.52,265.6,265.02,265.07,6025.0,265.52,265.6,265.02,265.07,6025.0
2021-12-03 14:20:00,265.21,266.28,264.51,266.27,7568.0,265.21,266.28,264.51,266.27,7568.0
2021-12-03 14:25:00,266.7,266.7,266.07,266.1,9676.0,266.7,266.7,266.07,266.1,9676.0
2021-12-03 14:30:00,266.26,266.41,265.54,265.71,6538.0,266.26,266.41,265.54,265.71,6538.0
2021-12-03 14:35:00,265.82,265.82,264.57,264.71,6354.0,265.82,265.82,264.57,264.71,6354.0
2021-12-03 14:40:00,264.88,265.87,264.86,265.87,3120.0,264.88,265.87,264.86,265.87,3120.0
2021-12-03 14:45:00,265.94,266.55,265.84,266.17,10195.0,265.94,266.55,265.84,266.17,10195.0
2021-12-03 14:50:00,266.08,266.21,265.45,265.45,6500.0,266.08,266.21,265.45,265.45,6500.0
2021-12-03 14:55:00,265.45,265.95,265.34,265.48,6247.0,265.45,265.95,265.34,265.48,6247.0
2021-12-03 15:00:00,265.32,266.26,264.62,265.97,13343.0,265.32,266.26,264.62,265.97,13343.0
2021-12-03 15:05:00,265.83,266.28,264.83,264.83,7522.0,265.83,266.28,264.83,264.83,7522.0
2021-12-03 15:10:00,264.81,265.41,264.81,265.35,7382.0,264.81,265.41,264.81,265.35,7382.0
2021-12-03 15:15:00,265.38,265.43,264.79,264.95,8699.0,265.38,265.43,264.79,264.95,8699.0
2021-12-03 15:20:00,265.13,266.58,264.91,266.03,18441.0,265.13,266.58,264.91,266.03,18441.0
2021-12-03 15:25:00,266.16,266.4,265.24,265.24,11560.0,266.16,266.4,265.24,265.24,11560.0
2021-12-03 15:30:00,265.39,266.27,265.34,266.15,10895.0,265.39,266.27,265.34,266.15,10895.0
2021-12-03 15:35:00,266.0,266.15,265.38,265.68,9197.0,266.0,266.15,265.38,265.68,9197.0
2021-12-03 15:40:00,265.72,265.87,264.79,264.92,18384.0,265.72,265.87,264.79,264.92,18384.0
2021-12-03 15:45:00,264.92,265.16,264.51,265.13,26240.0,264.92,265.16,264.51,265.13,26240.0
2021-12-03 15:50:00,264.96,265.51,264.64,265.33,41051.0,264.96,265.51,264.64,265.33,41051.0
2021-12-03 15:55:00,265.37,267.26,265.35,267.26,88672.0,265.37,267.26,265.35,267.26,88672.0
2021-12-06 09:30:00,266.02,266.82,261.68,261.68,41323.0,266.02,266.82,261.68,261.68,41323.0
2021-12-06 09:35:00,262.06,262.61,259.31,260.44,45886.0,262.06,262.61,259.31,260.44,45886.0
2021-12-06 09:40:00,260.42,263.14,259.45,262.93,40057.0,260.42,263.14,259.45,262.93,40057.0
2021-12-06 09:45:00,262.44,263.34,261.58,262.11,19944.0,262.44,263.34,261.58,262.11,19944.0
2021-12-06 09:50:00,262.13,263.44,261.82,262.5,13413.0,262.13,263.44,261.82,262.5,13413.0
2021-12-06 09:55:00,262.67,263.15,261.71,262.18,20007.0,262.67,263.15,261.71,262.18,20007.0
2021-12-06 10:00:00,261.8,261.8,259.1,259.44,15814.0,261.8,261.8,259.1,259.44,15814.0
2021-12-06 10:05:00,259.44,260.47,258.22,260.0,35536.0,259.44,260.47,258.22,260.0,35536.0
2021-12-06 10:10:00,260.06,262.73,259.66,262.69,7426.0,260.06,262.73,259.66,262.69,7426.0
2021-12-06 10:15:00,262.53,263.33,262.24,262.43,18140.0,262.53,263.33,262.24,262.43,18140.0
2021-12-06 10:20:00,262.15,264.36,262.11,264.15,24764.0,262.15,264.36,262.11,264.15,24764.0
2021-12-06 10:25:00,263.96,264.68,263.0,264.35,38171.0,263.96,264.68,263.0,264.35,38171.0
2021-12-06 10:30:00,264.37,264.56,262.29,262.3,31512.0,264.37,264.56,262.29,262.3,31512.0
2021-12-06 10:35:00,262.31,262.31,261.42,261.88,11724.0,262.31,262.31,261.42,261.88,11724.0
2021-12-06 10:40:00,261.46,262.23,260.23,260.48,8518.0,261.46,262.23,260.23,260.48,8518.0
2021-12-06 10:45:00,260.77,260.82,259.46,259.94,16303.0,260.77,260.82,259.46,259.94,16303.0
2021-12-06 10:50:00,259.98,260.29,258.82,259.23,15584.0,259.98,260.29,258.82,259.23,15584.0
2021-12-06 10:55:00,259.58,261.63,258.91,261.63,34059.0,259.58,261.63,258.91,261.63,34059.0
2021-12-06 11:00:00,261.28,262.67,261.28,262.33,13297.0,261.28,262.67,261.28,262.33,13297.0
2021-12-06 11:05:00,262.54,263.65,262.14,263.19,13697.0,262.54,263.65,262.14,263.19,13697.0
2021-12-06 11:10:00,263.29,263.54,262.47,262.62,22348.0,263.29,263.54,262.47,262.62,22348.0
2021-12-06 11:15:00,262.29,263.6,262.14,263.1,8679.0,262.29,263.6,262.14,263.1,8679.0
2021-12-06 11:20:00,262.93,263.1,262.34,262.79,7681.0,262.93,263.1,262.34,262.79,7681.0
2021-12-06 11:25:00,262.97,263.43,262.59,263.25,13338.0,262.97,263.43,262.59,263.25,13338.0
2021-12-06 11:30:00,263.42,264.18,262.94,263.58,20091.0,263.42,264.18,262.94,263.58,20091.0
2021-12-06 11:35:00,263.97,264.33,263.46,264.25,8310.0,263.97,264.33,263.46,264.25,8310.0
2021-12-06 11:40:00,264.14,265.0,263.86,264.91,14064.0,264.14,265.0,263.86,264.91,14064.0
2021-12-06 11:45:00,264.9,265.14,263.88,263.88,7018.0,264.9,265.14,263.88,263.88,7018.0
2021-12-06 11:50:00,263.91,264.21,263.72,264.0,7562.0,263.91,264.21,263.72,264.0,7562.0
2021-12-06 11:55:00,263.76,264.01,262.82,263.65,7461.0,263.76,264.01,262.82,263.65,7461.0
2021-12-06 12:00:00,263.74,264.13,263.3,263.38,6998.0,263.74,264.13,263.3,263.38,6998.0
2021-12-06 12:05:00,263.53,264.05,262.97,264.0,9380.0,263.53,264.05,262.97,264.0,9380.0
2021-12-06 12:10:00,264.0,265.2,263.59,265.01,18788.0,264.0,265.2,263.59,265.01,18788.0
2021-12-06 12:15:00,265.21,265.87,265.02,265.85,9890.0,265.21,265.87,265.02,265.85,9890.0
2021-12-06 12:20:00,265.51,265.92,265.02,265.09,10139.0,265.51,265.92,265.02,265.09,10139.0
2021-12-06 12:25:00,265.26,265.99,265.26,265.67,8415.0,265.26,265.99,265.26,265.67,8415.0
2021-12-06 12:30:00,265.96,266.1,265.6,265.74,8606.0,265.96,266.1,265.6,265.74,8606.0
2021-12-06 12:35:00,265.8,266.12,265.58,265.85,6659.0,265.8,266.12,265.58,265.85,6659.0
2021-12-06 12:40:00,265.86,265.86,264.9,264.9,3977.0,265.86,265.86,264.9,264.9,3977.0
2021-12-06 12:45:00,265.0,265.63,265.0,265.52,5705.0,265.0,265.63,265.0,265.52,5705.0
2021-12-06 12:50:00,265.52,265.56,265.21,265.55,7948.0,265.52,265.56,265.21,265.55,7948.0
2021-12-06 12:55:00,265.59,265.85,265.37,265.76,5315.0,265.59,265.85,265.37,265.76,5315.0
2021-12-06 13:00:00,265.76,266.14,265.35,266.02,8469.0,265.76,266.14,265.35,266.02,8469.0
2021-12-06 13:05:00,265.95,266.64,265.9,266.39,10655.0,265.95,266.64,265.9,266.39,10655.0
2021-12-06 13:10:00,266.35,266.61,266.04,266.04,6298.0,266.35,266.61,266.04,266.04,6298.0
2021-12-06 13:15:00,266.2,266.58,266.16,266.56,5378.0,266.2,266.58,266.16,266.56,5378.0
2021-12-06 13:20:00,266.39,266.95,265.99,266.9,8495.0,266.39,266.95,265.99,266.9,8495.0
2021-12-06 13:25:00,267.13,267.9,266.96,267.8,6582.0,267.13,267.9,266.96,267.8,6582.0
2021-12-06 13:30:00,267.8,267.95,267.56,267.65,14267.0,267.8,267.95,267.56,267.65,14267.0
2021-12-06 13:35:00,267.78,267.78,267.14,267.56,5856.0,267.78,267.78,267.14,267.56,5856.0
2021-12-06 13:40:00,267.56,267.57,266.55,266.6,2920.0,267.56,267.57,266.55,266.6,2920.0
2021-12-06 13:45:00,266.79,267.4,266.64,267.24,5707.0,266.79,267.4,266.64,267.24,5707.0
2021-12-06 13:50:00,267.31,267.4,266.94,267.09,2793.0,267.31,267.4,266.94,267.09,2793.0
2021-12-06 13:55:00,267.11,267.15,266.33,266.81,6596.0,267.11,267.15,266.33,266.81,6596.0
2021-12-06 14:00:00,266.69,267.14,266.68,267.07,5900.0,266.69,267.14,266.68,267.07,5900.0
2021-12-06 14:05:00,266.93,267.04,266.28,266.77,5153.0,266.93,267.04,266.28,266.77,5153.0
2021-12-06 14:10:00,266.89,267.38,266.89,267.23,6143.0,266.89,267.38,266.89,267.23,6143.0
2021-12-06 14:15:00,267.31,267.78,267.26,267.78,5502.0,267.31,267.78,267.26,267.78,5502.0
2021-12-06 14:20:00,267.57,267.95,267.5,267.91,4629.0,267.57,267.95,267.5,267.91,4629.0
2021-12-06 14:25:00,267.6,267.78,267.45,267.74,5628.0,267.6,267.78,267.45,267.74,5628.0
2021-12-06 14:30:00,267.73,268.08,267.34,267.72,8652.0,267.73,268.08,267.34,267.72,8652.0
2021-12-06 14:35:00,267.73,267.73,267.18,267.31,4876.0,267.73,267.73,267.18,267.31,4876.0
2021-12-06 14:40:00,267.42,267.42,266.59,266.73,4111.0,267.42,267.42,266.59,266.73,4111.0
2021-12-06 14:45:00,266.91,267.3,266.83,266.96,13087.0,266.91,267.3,266.83,266.96,13087.0
2021-12-06 14:50:00,266.96,267.3,266.76,267.29,10501.0,266.96,267.3,266.76,267.29,10501.0
2021-12-06 14:55:00,267.29,267.57,267.16,267.57,3562.0,267.29,267.57,267.16,267.57,3562.0
2021-12-06 15:00:00,267.38,267.91,267.12,267.28,11524.0,267.38,267.91,267.12,267.28,11524.0
2021-12-06 15:05:00,267.47,267.77,267.16,267.63,5726.0,267.47,267.77,267.16,267.63,5726.0
2021-12-06 15:10:00,267.67,268.23,267.47,268.06,6694.0,267.67,268.23,267.47,268.06,6694.0
2021-12-06 15:15:00,268.27,269.0,268.27,268.88,7561.0,268.27,269.0,268.27,268.88,7561.0
2021-12-06 15:20:00,269.04,269.11,268.78,268.84,4112.0,269.04,269.11,268.78,268.84,4112.0
2021-12-06 15:25:00,268.77,268.98,268.38,268.56,12484.0,268.77,268.98,268.38,268.56,12484.0
2021-12-06 15:30:00,268.67,269.12,268.44,268.65,13215.0,268.67,269.12,268.44,268.65,13215.0
2021-12-06 15:35:00,268.59,268.59,268.03,268.28,11143.0,268.59,268.59,268.03,268.28,11143.0
2021-12-06 15:40:00,268.26,268.6,268.12,268.48,17048.0,268.26,268.6,268.12,268.48,17048.0
2021-12-06 15:45:00,268.42,268.69,267.92,268.65,28202.0,268.42,268.69,267.92,268.65,28202.0
2021-12-06 15:50:00,268.56,269.46,268.38,269.46,45878.0,268.56,269.46,268.38,269.46,45878.0
2021-12-06 15:55:00,269.27,269.39,268.75,269.09,116344.0,269.27,269.39,268.75,269.09,116344.0
2021-12-07 09:30:00,272.0,277.76,271.67,274.99,41855.0,272.0,277.76,271.67,274.99,41855.0
2021-12-07 09:35:00,274.7,275.79,273.81,275.56,33414.0,274.7,275.79,273.81,275.56,33414.0
2021-12-07 09:40:00,276.31,277.47,275.86,276.92,10942.0,276.31,277.47,275.86,276.92,10942.0
2021-12-07 09:45:00,276.9,278.47,276.67,277.43,21125.0,276.9,278.47,276.67,277.43,21125.0
2021-12-07 09:50:00,278.0,278.47,277.68,278.44,12898.0,278.0,278.47,277.68,278.44,12898.0
2021-12-07 09:55:00,278.21,279.44,277.62,279.35,19341.0,278.21,279.44,277.62,279.35,19341.0
2021-12-07 10:00:00,279.6,279.61,278.72,279.04,8798.0,279.6,279.61,278.72,279.04,8798.0
2021-12-07 10:05:00,278.62,278.9,277.83,278.46,13677.0,278.62,278.9,277.83,278.46,13677.0
2021-12-07 10:10:00,278.55,279.25,278.39,278.39,11938.0,278.55,279.25,278.39,278.39,11938.0
2021-12-07 10:15:00,278.74,279.41,278.32,279.4,10098.0,278.74,279.41,278.32,279.4,10098.0
2021-12-07 10:20:00,279.22,280.0,278.8,279.25,26708.0,279.22,280.0,278.8,279.25,26708.0
2021-12-07 10:25:00,279.45,280.55,279.25,279.96,21316.0,279.45,280.55,279.25,279.96,21316.0
2021-12-07 10:30:00,279.91,281.23,279.91,281.23,9969.0,279.91,281.23,279.91,281.23,9969.0
2021-12-07 10:35:00,281.19,281.82,280.24,280.65,27408.0,281.19,281.82,280.24,280.65,27408.0
2021-12-07 10:40:00,280.31,281.04,280.31,280.31,13179.0,280.31,281.04,280.31,280.31,13179.0
2021-12-07 10:45:00,280.47,281.25,280.32,281.0,33098.0,280.47,281.25,280.32,281.0,33098.0
2021-12-07 10:50:00,280.84,280.84,279.69,279.7,17907.0,280.84,280.84,279.69,279.7,17907.0
2021-12-07 10:55:00,279.91,280.05,279.68,279.82,9926.0,279.91,280.05,279.68,279.82,9926.0
2021-12-07 11:00:00,279.94,281.22,279.94,280.94,6270.0,279.94,281.22,279.94,280.94,6270.0
2021-12-07 11:05:00,281.02,281.02,279.64,279.99,10048.0,281.02,281.02,279.64,279.99,10048.0
2021-12-07 11:10:00,280.05,280.15,279.42,279.96,7356.0,280.05,280.15,279.42,279.96,7356.0
2021-12-07 11:15:00,279.96,280.34,279.5,279.83,9519.0,279.96,280.34,279.5,279.83,9519.0
2021-12-07 11:20:00,280.16,280.28,279.21,280.03,7231.0,280.16,280.28,279.21,280.03,7231.0
2021-12-07 11:25:00,280.02,280.19,279.64,280.1,16117.0,280.02,280.19,279.64,280.1,16117.0
2021-12-07 11:30:00,280.14,281.58,280.14,281.58,7992.0,280.14,281.58,280.14,281.58,7992.0
2021-12-07 11:35:00,281.43,281.88,280.86,281.53,9003.0,281.43,281.88,280.86,281.53,9003.0
2021-12-07 11:40:00,281.36,282.12,281.35,282.11,11502.0,281.36,282.12,281.35,282.11,11502.0
2021-12-07 11:45:00,282.1,282.1,280.79,280.96,11953.0,282.1,282.1,280.79,280.96,11953.0
2021-12-07 11:50:00,281.16,281.6,281.09,281.33,9578.0,281.16,281.6,281.09,281.33,9578.0
2021-12-07 11:55:00,281.39,281.8,281.22,281.25,4700.0,281.39,281.8,281.22,281.25,4700.0
2021-12-07 12:00:00,281.18,281.59,281.08,281.15,3840.0,281.18,281.59,281.08,281.15,3840.0
2021-12-07 12:05:00,281.6,282.09,281.41,282.01,10428.0,281.6,282.09,281.41,282.01,10428.0
2021-12-07 12:10:00,282.15,282.38,281.86,281.97,13613.0,282.15,282.38,281.86,281.97,13613.0
2021-12-07 12:15:00,282.24,282.49,282.01,282.01,4472.0,282.24,282.49,282.01,282.01,4472.0
2021-12-07 12:20:00,282.17,282.45,282.16,282.24,2836.0,282.17,282.45,282.16,282.24,2836.0
2021-12-07 12:25:00,282.4,282.77,282.06,282.59,14352.0,282.4,282.77,282.06,282.59,14352.0
2021-12-07 12:30:00,282.72,282.72,282.38,282.52,7829.0,282.72,282.72,282.38,282.52,7829.0
2021-12-07 12:35:00,282.59,282.9,282.55,282.78,5366.0,282.59,282.9,282.55,282.78,5366.0
2021-12-07 12:40:00,282.79,283.13,282.79,282.99,7085.0,282.79,283.13,282.79,282.99,7085.0
2021-12-07 12:45:00,282.92,283.01,282.64,282.64,10202.0,282.92,283.01,282.64,282.64,10202.0
2021-12-07 12:50:00,282.62,282.86,282.54,282.63,6613.0,282.62,282.86,282.54,282.63,6613.0
2021-12-07 12:55:00,282.61,282.62,282.11,282.32,11310.0,282.61,282.62,282.11,282.32,11310.0
2021-12-07 13:00:00,282.21,282.4,281.85,281.94,8845.0,282.21,282.4,281.85,281.94,8845.0
2021-12-07 13:05:00,281.85,282.07,281.79,282.0,9812.0,281.85,282.07,281.79,282.0,9812.0
2021-12-07 13:10:00,282.01,282.16,281.59,282.01,8290.0,282.01,282.16,281.59,282.01,8290.0
2021-12-07 13:15:00,282.04,282.34,281.98,282.25,2100.0,282.04,282.34,281.98,282.25,2100.0
2021-12-07 13:20:00,282.34,282.56,282.18,282.46,8977.0,282.34,282.56,282.18,282.46,8977.0
2021-12-07 13:25:00,282.47,282.68,282.33,282.35,13485.0,282.47,282.68,282.33,282.35,13485.0
2021-12-07 13:30:00,282.4,282.88,282.19,282.88,5857.0,282.4,282.88,282.19,282.88,5857.0
2021-12-07 13:35:00,282.96,283.15,282.72,282.88,5600.0,282.96,283.15,282.72,282.88,5600.0
2021-12-07 13:40:00,282.72,283.14,282.72,282.79,8545.0,282.72,283.14,282.72,282.79,8545.0
2021-12-07 13:45:00,282.76,282.88,282.57,282.74,5194.0,282.76,282.88,282.57,282.74,5194.0
2021-12-07 13:50:00,282.67,283.04,282.67,282.9,5900.0,282.67,283.04,282.67,282.9,5900.0
2021-12-07 13:55:00,282.8,283.09,282.66,283.0,13884.0,282.8,283.09,282.66,283.0,13884.0
2021-12-07 14:00:00,282.96,283.0,282.17,282.43,7529.0,282.96,283.0,282.17,282.43,7529.0
2021-12-07 14:05:00,282.43,282.46,281.79,281.84,3306.0,282.43,282.46,281.79,281.84,3306.0
2021-12-07 14:10:00,281.64,282.16,281.32,281.36,5545.0,281.64,282.16,281.32,281.36,5545.0
2021-12-07 14:15:00,281.23,281.67,281.09,281.34,6175.0,281.23,281.67,281.09,281.34,6175.0
2021-12-07 14:20:00,281.46,281.58,280.77,281.0,6682.0,281.46,281.58,280.77,281.0,6682.0
2021-12-07 14:25:00,280.78,281.12,280.77,281.0,10292.0,280.78,281.12,280.77,281.0,10292.0
2021-12-07 14:30:00,280.93,281.13,280.75,280.84,12056.0,280.93,281.13,280.75,280.84,12056.0
2021-12-07 14:35:00,281.0,281.29,280.81,281.12,10057.0,281.0,281.29,280.81,281.12,10057.0
2021-12-07 14:40:00,281.18,281.2,280.66,280.97,10964.0,281.18,281.2,280.66,280.97,10964.0
2021-12-07 14:45:00,280.94,280.94,280.56,280.64,14864.0,280.94,280.94,280.56,280.64,14864.0
2021-12-07 14:50:00,280.73,281.1,280.59,280.69,4655.0,280.73,281.1,280.59,280.69,4655.0
2021-12-07 14:55:00,280.71,280.83,279.78,280.3,9018.0,280.71,280.83,279.78,280.3,9018.0
2021-12-07 15:00:00,280.24,280.32,279.8,279.8,4063.0,280.24,280.32,279.8,279.8,4063.0
2021-12-07 15:05:00,280.08,280.34,279.91,279.91,4564.0,280.08,280.34,279.91,279.91,4564.0
2021-12-07 15:10:00,279.93,280.05,279.23,279.33,9686.0,279.93,280.05,279.23,279.33,9686.0
2021-12-07 15:15:00,279.29,279.7,279.29,279.43,7726.0,279.29,279.7,279.29,279.43,7726.0
2021-12-07 15:20:00,279.44,279.93,279.35,279.37,7210.0,279.44,279.93,279.35,279.37,7210.0
2021-12-07 15:25:00,279.29,279.59,279.01,279.05,16310.0,279.29,279.59,279.01,279.05,16310.0
2021-12-07 15:30:00,279.14,279.64,278.85,278.98,25058.0,279.14,279.64,278.85,278.98,25058.0
2021-12-07 15:35:00,279.06,279.14,278.72,278.9,10974.0,279.06,279.14,278.72,278.9,10974.0
2021-12-07 15:40:00,278.91,279.08,278.64,279.0,12953.0,278.91,279.08,278.64,279.0,12953.0
2021-12-07 15:45:00,279.02,279.25,278.95,279.11,23218.0,279.02,279.25,278.95,279.11,23218.0
2021-12-07 15:50:00,279.13,279.43,278.46,279.4,34273.0,279.13,279.43,278.46,279.4,34273.0
2021-12-07 15:55:00,279.4,280.52,279.28,280.35,105873.0,279.4,280.52,279.28,280.35,105873.0
2021-12-08 09:30:00,281.73,282.0,279.1,279.1,11830.0,281.73,282.0,279.1,279.1,11830.0
2021-12-08 09:35:00,279.01,279.01,275.49,276.11,14280.0,279.01,279.01,275.49,276.11,14280.0
2021-12-08 09:40:00,276.72,279.4,276.71,279.01,4072.0,276.72,279.4,276.71,279.01,4072.0
2021-12-08 09:45:00,279.12,279.91,279.12,279.63,4661.0,279.12,279.91,279.12,279.63,4661.0
2021-12-08 09:50:00,279.64,279.78,277.66,277.75,5489.0,279.64,279.78,277.66,277.75,5489.0
2021-12-08 09:55:00,277.86,278.27,277.13,277.43,6530.0,277.86,278.27,277.13,277.43,6530.0
2021-12-08 10:00:00,277.53,278.62,277.45,277.49,9184.0,277.53,278.62,277.45,277.49,9184.0
2021-12-08 10:05:00,277.66,279.44,277.39,277.52,6707.0,277.66,279.44,277.39,277.52,6707.0
2021-12-08 10:10:00,277.78,278.8,277.5,278.64,5601.0,277.78,278.8,277.5,278.64,5601.0
2021-12-08 10:15:00,278.35,280.0,278.35,279.52,22049.0,278.35,280.0,278.35,279.52,22049.0
2021-12-08 10:20:00,279.44,279.71,278.93,279.51,7197.0,279.44,279.71,278.93,279.51,7197.0
2021-12-08 10:25:00,279.45,280.14,279.27,279.27,9074.0,279.45,280.14,279.27,279.27,9074.0
2021-12-08 10:30:00,279.44,280.39,279.38,280.3,4451.0,279.44,280.39,279.38,280.3,4451.0
2021-12-08 10:35:00,280.23,280.47,279.79,280.18,5127.0,280.23,280.47,279.79,280.18,5127.0
2021-12-08 10:40:00,280.1,280.34,279.8,279.8,2779.0,280.1,280.34,279.8,279.8,2779.0
2021-12-08 10:45:00,279.81,279.87,279.24,279.73,3519.0,279.81,279.87,279.24,279.73,3519.0
2021-12-08 10:50:00,279.96,280.81,279.7,280.6,5003.0,279.96,280.81,279.7,280.6,5003.0
2021-12-08 10:55:00,280.63,281.02,280.52,280.84,3234.0,280.63,281.02,280.52,280.84,3234.0
2021-12-08 11:00:00,280.79,281.01,280.7,280.86,1798.0,280.79,281.01,280.7,280.86,1798.0
2021-12-08 11:05:00,280.92,281.05,280.59,280.82,2520.0,280.92,281.05,280.59,280.82,2520.0
2021-12-08 11:10:00,280.78,281.35,280.77,281.04,2000.0,280.78,281.35,280.77,281.04,2000.0
2021-12-08 11:15:00,281.18,281.6,281.09,281.56,6123.0,281.18,281.6,281.09,281.56,6123.0
2021-12-08 11:20:00,281.5,281.74,281.31,281.49,7696.0,281.5,281.74,281.31,281.49,7696.0
2021-12-08 11:25:00,281.5,282.07,281.5,281.98,6450.0,281.5,282.07,281.5,281.98,6450.0
2021-12-08 11:30:00,282.1,282.48,281.56,281.65,5683.0,282.1,282.48,281.56,281.65,5683.0
2021-12-08 11:35:00,281.65,281.87,281.61,281.83,900.0,281.65,281.87,281.61,281.83,900.0
2021-12-08 11:40:00,281.66,282.12,281.63,281.86,3964.0,281.66,282.12,281.63,281.86,3964.0
2021-12-08 11:45:00,282.34,282.49,282.15,282.49,2900.0,282.34,282.49,282.15,282.49,2900.0
2021-12-08 11:50:00,282.48,282.54,282.33,282.34,2624.0,282.48,282.54,282.33,282.34,2624.0
2021-12-08 11:55:00,282.29,282.63,282.29,282.54,4765.0,282.29,282.63,282.29,282.54,4765.0
2021-12-08 12:00:00,282.61,282.95,282.49,282.9,4513.0,282.61,282.95,282.49,282.9,4513.0
2021-12-08 12:05:00,282.83,283.08,282.72,282.81,4052.0,282.83,283.08,282.72,282.81,4052.0
2021-12-08 12:10:00,282.9,283.06,282.66,282.73,7130.0,282.9,283.06,282.66,282.73,7130.0
2021-12-08 12:15:00,282.67,282.87,282.62,282.82,2608.0,282.67,282.87,282.62,282.82,2608.0
2021-12-08 12:20:00,282.76,282.76,282.22,282.72,7931.0,282.76,282.76,282.22,282.72,7931.0
2021-12-08 12:25:00,282.69,282.92,282.62,282.87,1000.0,282.69,282.92,282.62,282.87,1000.0
2021-12-08 12:30:00,282.85,282.85,282.53,282.83,3700.0,282.85,282.85,282.53,282.83,3700.0
2021-12-08 12:35:00,282.82,283.16,282.76,283.16,5266.0,282.82,283.16,282.76,283.16,5266.0
2021-12-08 12:40:00,283.31,283.54,283.26,283.41,3175.0,283.31,283.54,283.26,283.41,3175.0
2021-12-08 12:45:00,283.43,283.43,283.14,283.15,2874.0,283.43,283.43,283.14,283.15,2874.0
2021-12-08 12:50:00,283.09,283.45,283.09,283.44,2775.0,283.09,283.45,283.09,283.44,2775.0
2021-12-08 12:55:00,283.43,283.52,283.26,283.38,4603.0,283.43,283.52,283.26,283.38,4603.0
2021-12-08 13:00:00,283.3,283.78,283.26,283.66,3538.0,283.3,283.78,283.26,283.66,3538.0
2021-12-08 13:05:00,283.66,284.22,283.65,284.19,6646.0,283.66,284.22,283.65,284.19,6646.0
2021-12-08 13:10:00,284.21,284.21,283.47,283.52,10101.0,284.21,284.21,283.47,283.52,10101.0
2021-12-08 13:15:00,283.58,284.39,283.53,284.39,7720.0,283.58,284.39,283.53,284.39,7720.0
2021-12-08 13:20:00,284.24,284.38,283.86,283.89,3732.0,284.24,284.38,283.86,283.89,3732.0
2021-12-08 13:25:00,283.94,283.94,283.49,283.49,1024.0,283.94,283.94,283.49,283.49,1024.0
2021-12-08 13:30:00,283.38,283.55,283.07,283.07,1575.0,283.38,283.55,283.07,283.07,1575.0
2021-12-08 13:35:00,283.32,283.7,283.32,283.7,1805.0,283.32,283.7,283.32,283.7,1805.0
2021-12-08 13:40:00,283.77,283.79,283.46,283.46,2692.0,283.77,283.79,283.46,283.46,2692.0
2021-12-08 13:45:00,283.26,283.61,283.26,283.56,2198.0,283.26,283.61,283.26,283.56,2198.0
2021-12-08 13:50:00,283.51,283.62,283.34,283.39,1739.0,283.51,283.62,283.34,283.39,1739.0
2021-12-08 13:55:00,283.51,283.51,282.65,282.7,4516.0,283.51,283.51,282.65,282.7,4516.0
2021-12-08 14:00:00,282.58,282.95,282.44,282.46,3034.0,282.58,282.95,282.44,282.46,3034.0
2021-12-08 14:05:00,282.35,282.35,281.78,281.79,4141.0,282.35,282.35,281.78,281.79,4141.0
2021-12-08 14:10:00,281.86,282.18,281.86,281.97,2249.0,281.86,282.18,281.86,281.97,2249.0
2021-12-08 14:15:00,281.91,281.97,281.16,281.97,4688.0,281.91,281.97,281.16,281.97,4688.0
2021-12-08 14:20:00,281.86,281.89,281.29,281.38,3784.0,281.86,281.89,281.29,281.38,3784.0
2021-12-08 14:25:00,281.25,281.52,280.88,281.1,8443.0,281.25,281.52,280.88,281.1,8443.0
2021-12-08 14:30:00,281.12,281.39,281.0,281.2,1915.0,281.12,281.39,281.0,281.2,1915.0
2021-12-08 14:35:00,281.2,281.32,280.89,281.06,4685.0,281.2,281.32,280.89,281.06,4685.0
2021-12-08 14:40:00,281.16,281.34,281.08,281.22,1920.0,281.16,281.34,281.08,281.22,1920.0
2021-12-08 14:45:00,281.23,281.94,281.21,281.79,2929.0,281.23,281.94,281.21,281.79,2929.0
2021-12-08 14:50:00,281.78,281.78,281.17,281.33,3888.0,281.78,281.78,281.17,281.33,3888.0
2021-12-08 14:55:00,281.25,281.57,281.18,281.55,1859.0,281.25,281.57,281.18,281.55,1859.0
2021-12-08 15:00:00,281.71,281.71,281.19,281.34,2065.0,281.71,281.71,281.19,281.34,2065.0
2021-12-08 15:05:00,281.49,281.49,281.05,281.17,7469.0,281.49,281.49,281.05,281.17,7469.0
2021-12-08 15:10:00,281.16,281.4,281.13,281.23,6103.0,281.16,281.4,281.13,281.23,6103.0
2021-12-08 15:15:00,281.28,281.96,281.23,281.9,9435.0,281.28,281.96,281.23,281.9,9435.0
2021-12-08 15:20:00,281.85,282.25,281.84,282.24,2060.0,281.85,282.25,281.84,282.24,2060.0
2021-12-08 15:25:00,282.21,282.21,281.93,282.03,2200.0,282.21,282.21,281.93,282.03,2200.0
2021-12-08 15:30:00,281.93,282.62,281.91,282.52,7629.0,281.93,282.62,281.91,282.52,7629.0
2021-12-08 15:35:00,282.38,282.41,282.01,282.19,8057.0,282.38,282.41,282.01,282.19,8057.0
2021-12-08 15:40:00,282.17,282.17,281.68,281.68,10142.0,282.17,282.17,281.68,281.68,10142.0
2021-12-08 15:45:00,281.67,282.0,281.58,281.6,11484.0,281.67,282.0,281.58,281.6,11484.0
2021-12-08 15:50:00,281.71,282.15,281.3,281.93,21852.0,281.71,282.15,281.3,281.93,21852.0
2021-12-08 15:55:00,281.9,282.37,281.83,282.31,48359.0,281.9,282.37,281.83,282.31,48359.0
2021-12-09 09:30:00,282.41,285.58,281.7,284.14,19904.0,282.41,285.58,281.7,284.14,19904.0
2021-12-09 09:35:00,284.78,284.78,282.63,282.63,6421.0,284.78,284.78,282.63,282.63,6421.0
2021-12-09 09:40:00,282.69,282.91,280.95,280.95,2600.0,282.69,282.91,280.95,280.95,2600.0
2021-12-09 09:45:00,281.48,281.9,280.79,280.79,1300.0,281.48,281.9,280.79,280.79,1300.0
2021-12-09 09:50:00,280.15,280.56,279.04,279.25,6662.0,280.15,280.56,279.04,279.25,6662.0
2021-12-09 09:55:00,279.43,279.43,277.9,278.79,8688.0,279.43,279.43,277.9,278.79,8688.0
2021-12-09 10:00:00,279.0,280.3,278.52,280.29,2705.0,279.0,280.3,278.52,280.29,2705.0
2021-12-09 10:05:00,280.16,280.29,278.92,279.46,4347.0,280.16,280.29,278.92,279.46,4347.0
2021-12-09 10:10:00,279.06,279.37,278.73,279.19,3978.0,279.06,279.37,278.73,279.19,3978.0
2021-12-09 10:15:00,279.55,279.67,279.05,279.67,3883.0,279.55,279.67,279.05,279.67,3883.0
2021-12-09 10:20:00,279.93,280.73,279.43,279.57,6958.0,279.93,280.73,279.43,279.57,6958.0
2021-12-09 10:25:00,279.78,280.29,279.44,279.51,4866.0,279.78,280.29,279.44,279.51,4866.0
2021-12-09 10:30:00,279.6,280.3,279.29,279.29,7192.0,279.6,280.3,279.29,279.29,7192.0
2021-12-09 10:35:00,279.21,279.84,278.89,279.5,7029.0,279.21,279.84,278.89,279.5,7029.0
2021-12-09 10:40:00,279.51,280.02,279.14,279.73,6399.0,279.51,280.02,279.14,279.73,6399.0
2021-12-09 10:45:00,279.54,280.3,279.32,279.9,5820.0,279.54,280.3,279.32,279.9,5820.0
2021-12-09 10:50:00,279.9,280.3,279.63,279.94,7250.0,279.9,280.3,279.63,279.94,7250.0
2021-12-09 10:55:00,279.92,279.97,279.39,279.57,8071.0,279.92,279.97,279.39,279.57,8071.0
2021-12-09 11:00:00,279.7,279.97,279.08,279.41,6093.0,279.7,279.97,279.08,279.41,6093.0
2021-12-09 11:05:00,279.31,279.94,279.03,279.94,4546.0,279.31,279.94,279.03,279.94,4546.0
2021-12-09 11:10:00,280.46,280.49,279.75,280.0,5848.0,280.46,280.49,279.75,280.0,5848.0
2021-12-09 11:15:00,279.84,280.31,279.64,280.24,3502.0,279.84,280.31,279.64,280.24,3502.0
2021-12-09 11:20:00,280.24,281.35,280.2,281.35,2566.0,280.24,281.35,280.2,281.35,2566.0
2021-12-09 11:25:00,281.28,281.43,281.2,281.34,1100.0,281.28,281.43,281.2,281.34,1100.0
2021-12-09 11:30:00,281.36,281.54,281.11,281.23,3769.0,281.36,281.54,281.11,281.23,3769.0
2021-12-09 11:35:00,281.25,281.25,280.99,281.05,1600.0,281.25,281.25,280.99,281.05,1600.0
2021-12-09 11:40:00,281.08,281.08,280.62,280.79,2333.0,281.08,281.08,280.62,280.79,2333.0
2021-12-09 11:45:00,280.71,280.91,280.52,280.52,1280.0,280.71,280.91,280.52,280.52,1280.0
2021-12-09 11:50:00,280.5,280.99,280.49,280.63,2451.0,280.5,280.99,280.49,280.63,2451.0
2021-12-09 11:55:00,280.39,280.78,280.05,280.62,2418.0,280.39,280.78,280.05,280.62,2418.0
2021-12-09 12:00:00,280.62,280.75,279.8,279.8,3910.0,280.62,280.75,279.8,279.8,3910.0
2021-12-09 12:05:00,279.68,279.78,279.59,279.64,2870.0,279.68,279.78,279.59,279.64,2870.0
2021-12-09 12:10:00,279.67,280.23,279.44,279.98,3598.0,279.67,280.23,279.44,279.98,3598.0
2021-12-09 12:15:00,280.22,280.22,279.5,279.5,2020.0,280.22,280.22,279.5,279.5,2020.0
2021-12-09 12:20:00,279.73,280.11,279.7,280.01,2336.0,279.73,280.11,279.7,280.01,2336.0
2021-12-09 12:25:00,280.05,280.05,279.8,279.92,3204.0,280.05,280.05,279.8,279.92,3204.0
2021-12-09 12:30:00,280.01,280.19,279.8,280.16,5189.0,280.01,280.19,279.8,280.16,5189.0
2021-12-09 12:35:00,280.19,280.69,280.19,280.69,2654.0,280.19,280.69,280.19,280.69,2654.0
2021-12-09 12:40:00,280.73,281.05,280.43,280.95,4959.0,280.73,281.05,280.43,280.95,4959.0
2021-12-09 12:45:00,281.05,281.85,280.95,281.69,4126.0,281.05,281.85,280.95,281.69,4126.0
2021-12-09 12:50:00,281.66,281.66,281.15,281.18,1200.0,281.66,281.66,281.15,281.18,1200.0
2021-12-09 12:55:00,281.18,281.18,281.12,281.13,550.0,281.18,281.18,281.12,281.13,550.0
2021-12-09 13:00:00,281.13,281.13,280.61,280.74,2300.0,281.13,281.13,280.61,280.74,2300.0
2021-12-09 13:05:00,280.59,280.59,280.26,280.36,1100.0,280.59,280.59,280.26,280.36,1100.0
2021-12-09 13:10:00,280.13,280.74,280.13,280.68,2500.0,280.13,280.74,280.13,280.68,2500.0
2021-12-09 13:15:00,280.69,280.92,280.68,280.84,2315.0,280.69,280.92,280.68,280.84,2315.0
2021-12-09 13:20:00,280.75,280.75,280.55,280.63,700.0,280.75,280.75,280.55,280.63,700.0
2021-12-09 13:25:00,280.54,280.54,280.16,280.37,12437.0,280.54,280.54,280.16,280.37,12437.0
2021-12-09 13:30:00,280.45,280.45,279.78,279.9,4797.0,280.45,280.45,279.78,279.9,4797.0
2021-12-09 13:35:00,279.89,280.22,279.73,280.07,3286.0,279.89,280.22,279.73,280.07,3286.0
2021-12-09 13:40:00,280.07,280.08,279.44,279.44,3321.0,280.07,280.08,279.44,279.44,3321.0
2021-12-09 13:45:00,279.53,279.7,278.91,279.15,10706.0,279.53,279.7,278.91,279.15,10706.0
2021-12-09 13:50:00,278.96,279.43,278.64,279.41,5410.0,278.96,279.43,278.64,279.41,5410.0
2021-12-09 13:55:00,279.59,280.09,279.57,280.08,2002.0,279.59,280.09,279.57,280.08,2002.0
2021-12-09 14:00:00,279.91,280.28,279.85,280.14,2600.0,279.91,280.28,279.85,280.14,2600.0
2021-12-09 14:05:00,280.28,280.64,280.09,280.09,2711.0,280.28,280.64,280.09,280.09,2711.0
2021-12-09 14:10:00,280.0,280.24,279.59,279.59,2100.0,280.0,280.24,279.59,279.59,2100.0
2021-12-09 14:15:00,279.64,280.1,279.58,279.9,2314.0,279.64,280.1,279.58,279.9,2314.0
2021-12-09 14:20:00,280.01,280.27,280.0,280.02,2200.0,280.01,280.27,280.0,280.02,2200.0
2021-12-09 14:25:00,280.01,280.02,278.88,279.23,3669.0,280.01,280.02,278.88,279.23,3669.0
2021-12-09 14:30:00,279.22,279.46,279.05,279.24,2480.0,279.22,279.46,279.05,279.24,2480.0
2021-12-09 14:35:00,279.06,279.21,278.93,278.96,1800.0,279.06,279.21,278.93,278.96,1800.0
2021-12-09 14:40:00,278.98,279.11,278.65,279.03,4777.0,278.98,279.11,278.65,279.03,4777.0
2021-12-09 14:45:00,278.92,278.94,278.44,278.44,6360.0,278.92,278.94,278.44,278.44,6360.0
2021-12-09 14:50:00,278.56,278.63,278.26,278.35,4300.0,278.56,278.63,278.26,278.35,4300.0
2021-12-09 14:55:00,278.44,278.47,278.37,278.37,571.0,278.44,278.47,278.37,278.37,571.0
2021-12-09 15:00:00,278.18,278.61,278.09,278.16,6907.0,278.18,278.61,278.09,278.16,6907.0
2021-12-09 15:05:00,278.19,278.2,276.93,277.3,8105.0,278.19,278.2,276.93,277.3,8105.0
2021-12-09 15:10:00,277.33,277.33,276.71,276.82,4195.0,277.33,277.33,276.71,276.82,4195.0
2021-12-09 15:15:00,276.98,277.38,276.82,277.38,3934.0,276.98,277.38,276.82,277.38,3934.0
2021-12-09 15:20:00,277.6,277.66,277.39,277.66,7319.0,277.6,277.66,277.39,277.66,7319.0
2021-12-09 15:25:00,277.47,278.64,277.47,278.64,17496.0,277.47,278.64,277.47,278.64,17496.0
2021-12-09 15:30:00,278.59,279.53,278.58,279.27,19924.0,278.59,279.53,278.58,279.27,19924.0
2021-12-09 15:35:00,279.16,279.25,278.3,279.18,8415.0,279.16,279.25,278.3,279.18,8415.0
2021-12-09 15:40:00,279.22,279.65,278.96,279.32,9229.0,279.22,279.65,278.96,279.32,9229.0
2021-12-09 15:45:00,279.48,280.02,279.19,279.84,9112.0,279.48,280.02,279.19,279.84,9112.0
2021-12-09 15:50:00,279.66,280.48,279.66,280.26,26635.0,279.66,280.48,279.66,280.26,26635.0
2021-12-09 15:55:00,280.26,280.27,279.17,279.35,74049.0,280.26,280.27,279.17,279.35,74049.0
2021-12-10 09:30:00,280.46,284.61,280.18,284.61,18803.0,280.46,284.61,280.18,284.61,18803.0
2021-12-10 09:35:00,283.8,284.09,282.83,284.09,9741.0,283.8,284.09,282.83,284.09,9741.0
2021-12-10 09:40:00,284.5,284.56,280.93,281.56,6688.0,284.5,284.56,280.93,281.56,6688.0
2021-12-10 09:45:00,280.84,280.84,278.99,279.08,9840.0,280.84,280.84,278.99,279.08,9840.0
2021-12-10 09:50:00,279.28,281.92,279.13,281.35,12103.0,279.28,281.92,279.13,281.35,12103.0
2021-12-10 09:55:00,281.62,281.89,280.31,280.31,6145.0,281.62,281.89,280.31,280.31,6145.0
2021-12-10 10:00:00,280.95,281.52,280.81,281.0,6280.0,280.95,281.52,280.81,281.0,6280.0
2021-12-10 10:05:00,280.79,281.99,280.79,281.71,20638.0,280.79,281.99,280.79,281.71,20638.0
2021-12-10 10:10:00,281.72,282.84,281.05,282.84,8379.0,281.72,282.84,281.05,282.84,8379.0
2021-12-10 10:15:00,282.9,283.95,282.18,283.12,15570.0,282.9,283.95,282.18,283.12,15570.0
2021-12-10 10:20:00,283.28,283.99,283.11,283.11,4800.0,283.28,283.99,283.11,283.11,4800.0
2021-12-10 10:25:00,282.8,283.28,282.36,282.9,4550.0,282.8,283.28,282.36,282.9,4550.0
2021-12-10 10:30:00,283.19,283.19,280.95,280.97,8311.0,283.19,283.19,280.95,280.97,8311.0
2021-12-10 10:35:00,281.48,281.49,280.57,281.06,7386.0,281.48,281.49,280.57,281.06,7386.0
2021-12-10 10:40:00,281.28,281.84,280.84,280.85,5775.0,281.28,281.84,280.84,280.85,5775.0
2021-12-10 10:45:00,280.76,281.28,279.46,279.46,4700.0,280.76,281.28,279.46,279.46,4700.0
2021-12-10 10:50:00,279.65,280.82,279.59,280.55,6242.0,279.65,280.82,279.59,280.55,6242.0
2021-12-10 10:55:00,280.55,280.55,279.51,279.7,11835.0,280.55,280.55,279.51,279.7,11835.0
2021-12-10 11:00:00,279.52,279.59,278.58,278.58,8922.0,279.52,279.59,278.58,278.58,8922.0
2021-12-10 11:05:00,278.44,278.79,277.53,278.53,16308.0,278.44,278.79,277.53,278.53,16308.0
2021-12-10 11:10:00,278.54,278.92,277.9,278.28,10061.0,278.54,278.92,277.9,278.28,10061.0
2021-12-10 11:15:00,278.31,278.59,277.42,278.39,6658.0,278.31,278.59,277.42,278.39,6658.0
2021-12-10 11:20:00,278.24,278.38,277.58,278.38,5000.0,278.24,278.38,277.58,278.38,5000.0
2021-12-10 11:25:00,278.31,279.31,278.15,279.31,7066.0,278.31,279.31,278.15,279.31,7066.0
2021-12-10 11:30:00,279.32,279.5,278.74,278.74,9430.0,279.32,279.5,278.74,278.74,9430.0
2021-12-10 11:35:00,278.72,279.09,278.45,278.45,9385.0,278.72,279.09,278.45,278.45,9385.0
2021-12-10 11:40:00,278.52,279.99,278.3,279.8,10988.0,278.52,279.99,278.3,279.8,10988.0
2021-12-10 11:45:00,279.99,280.98,279.83,280.4,6913.0,279.99,280.98,279.83,280.4,6913.0
2021-12-10 11:50:00,280.63,280.89,279.76,280.07,9389.0,280.63,280.89,279.76,280.07,9389.0
2021-12-10 11:55:00,279.96,280.28,279.42,280.07,8400.0,279.96,280.28,279.42,280.07,8400.0
2021-12-10 12:00:00,280.43,280.48,279.09,279.33,3028.0,280.43,280.48,279.09,279.33,3028.0
2021-12-10 12:05:00,279.31,279.77,278.89,278.89,10235.0,279.31,279.77,278.89,278.89,10235.0
2021-12-10 12:10:00,279.06,279.56,279.06,279.39,5533.0,279.06,279.56,279.06,279.39,5533.0
2021-12-10 12:15:00,279.54,279.56,278.63,278.65,2900.0,279.54,279.56,278.63,278.65,2900.0
2021-12-10 12:20:00,278.66,279.58,278.55,279.46,7053.0,278.66,279.58,278.55,279.46,7053.0
2021-12-10 12:25:00,279.58,279.87,279.33,279.5,4960.0,279.58,279.87,279.33,279.5,4960.0
2021-12-10 12:30:00,279.36,279.47,278.65,278.84,4808.0,279.36,279.47,278.65,278.84,4808.0
2021-12-10 12:35:00,278.84,279.26,278.74,278.75,4304.0,278.84,279.26,278.74,278.75,4304.0
2021-12-10 12:40:00,278.87,279.51,278.87,279.37,6022.0,278.87,279.51,278.87,279.37,6022.0
2021-12-10 12:45:00,279.55,280.11,279.43,279.95,4639.0,279.55,280.11,279.43,279.95,4639.0
2021-12-10 12:50:00,280.07,280.31,279.9,280.22,3500.0,280.07,280.31,279.9,280.22,3500.0
2021-12-10 12:55:00,280.15,280.5,280.11,280.26,7661.0,280.15,280.5,280.11,280.26,7661.0
2021-12-10 13:00:00,280.23,280.6,279.95,280.53,3909.0,280.23,280.6,279.95,280.53,3909.0
2021-12-10 13:05:00,280.52,280.97,280.5,280.97,2918.0,280.52,280.97,280.5,280.97,2918.0
2021-12-10 13:10:00,280.98,281.28,280.91,281.14,5562.0,280.98,281.28,280.91,281.14,5562.0
2021-12-10 13:15:00,281.08,281.33,280.57,281.04,5178.0,281.08,281.33,280.57,281.04,5178.0
2021-12-10 13:20:00,280.83,280.87,280.54,280.6,2100.0,280.83,280.87,280.54,280.6,2100.0
2021-12-10 13:25:00,280.55,280.85,280.4,280.73,2500.0,280.55,280.85,280.4,280.73,2500.0
2021-12-10 13:30:00,280.7,280.78,280.3,280.3,2473.0,280.7,280.78,280.3,280.3,2473.0
2021-12-10 13:35:00,280.43,280.45,280.0,280.03,4457.0,280.43,280.45,280.0,280.03,4457.0
2021-12-10 13:40:00,280.04,280.2,279.8,279.92,6623.0,280.04,280.2,279.8,279.92,6623.0
2021-12-10 13:45:00,279.81,280.23,279.51,279.8,4170.0,279.81,280.23,279.51,279.8,4170.0
2021-12-10 13:50:00,279.91,280.29,279.79,280.04,5609.0,279.91,280.29,279.79,280.04,5609.0
2021-12-10 13:55:00,280.13,280.32,279.93,279.93,1800.0,280.13,280.32,279.93,279.93,1800.0
2021-12-10 14:00:00,280.0,280.49,279.93,280.04,9456.0,280.0,280.49,279.93,280.04,9456.0
2021-12-10 14:05:00,280.09,280.11,279.63,279.63,2060.0,280.09,280.11,279.63,279.63,2060.0
2021-12-10 14:10:00,279.91,280.25,279.87,280.24,3104.0,279.91,280.25,279.87,280.24,3104.0
2021-12-10 14:15:00,280.15,280.43,280.15,280.17,27193.0,280.15,280.43,280.15,280.17,27193.0
2021-12-10 14:20:00,280.22,280.48,280.22,280.31,2538.0,280.22,280.48,280.22,280.31,2538.0
2021-12-10 14:25:00,280.3,280.39,280.12,280.15,5355.0,280.3,280.39,280.12,280.15,5355.0
2021-12-10 14:30:00,280.19,280.25,279.51,279.52,4600.0,280.19,280.25,279.51,279.52,4600.0
2021-12-10 14:35:00,279.61,279.94,279.61,279.71,4662.0,279.61,279.94,279.61,279.71,4662.0
2021-12-10 14:40:00,279.9,280.02,279.7,279.73,5657.0,279.9,280.02,279.7,279.73,5657.0
2021-12-10 14:45:00,279.79,279.96,279.58,279.59,4300.0,279.79,279.96,279.58,279.59,4300.0
2021-12-10 14:50:00,279.6,279.73,279.3,279.3,1305.0,279.6,279.73,279.3,279.3,1305.0
2021-12-10 14:55:00,279.4,279.48,278.87,279.15,4400.0,279.4,279.48,278.87,279.15,4400.0
2021-12-10 15:00:00,279.25,279.4,278.82,278.82,7886.0,279.25,279.4,278.82,278.82,7886.0
2021-12-10 15:05:00,278.87,279.36,278.87,279.33,6013.0,278.87,279.36,278.87,279.33,6013.0
2021-12-10 15:10:00,279.24,279.28,279.02,279.25,7118.0,279.24,279.28,279.02,279.25,7118.0
2021-12-10 15:15:00,279.09,279.17,278.7,278.79,7589.0,279.09,279.17,278.7,278.79,7589.0
2021-12-10 15:20:00,278.88,279.46,278.8,279.38,10276.0,278.88,279.46,278.8,279.38,10276.0
2021-12-10 15:25:00,279.38,279.42,279.0,279.15,7683.0,279.38,279.42,279.0,279.15,7683.0
2021-12-10 15:30:00,279.25,279.73,279.24,279.6,10949.0,279.25,279.73,279.24,279.6,10949.0
2021-12-10 15:35:00,279.61,279.89,279.55,279.83,7162.0,279.61,279.89,279.55,279.83,7162.0
2021-12-10 15:40:00,279.84,279.91,279.6,279.74,9063.0,279.84,279.91,279.6,279.74,9063.0
2021-12-10 15:45:00,279.65,279.81,279.59,279.74,13655.0,279.65,279.81,279.59,279.74,13655.0
2021-12-10 15:50:00,279.79,279.92,279.34,279.38,39777.0,279.79,279.92,279.34,279.38,39777.0
2021-12-10 15:55:00,279.38,279.94,279.22,279.71,104403.0,279.38,279.94,279.22,279.71,104403.0
2021-12-13 09:30:00,279.56,279.66,278.57,278.93,14797.0,279.56,279.66,278.57,278.93,14797.0
2021-12-13 09:35:00,279.03,281.38,279.02,279.89,3896.0,279.03,281.38,279.02,279.89,3896.0
2021-12-13 09:40:00,280.28,282.33,280.27,281.9,19250.0,280.28,282.33,280.27,281.9,19250.0
2021-12-13 09:45:00,281.86,282.46,280.93,280.93,4890.0,281.86,282.46,280.93,280.93,4890.0
2021-12-13 09:50:00,280.77,281.33,280.54,280.67,3662.0,280.77,281.33,280.54,280.67,3662.0
2021-12-13 09:55:00,280.47,283.67,280.45,282.88,12156.0,280.47,283.67,280.45,282.88,12156.0
2021-12-13 10:00:00,282.61,282.81,282.1,282.24,3571.0,282.61,282.81,282.1,282.24,3571.0
2021-12-13 10:05:00,282.49,283.6,282.48,282.75,5375.0,282.49,283.6,282.48,282.75,5375.0
2021-12-13 10:10:00,282.71,283.32,282.3,283.01,3241.0,282.71,283.32,282.3,283.01,3241.0
2021-12-13 10:15:00,282.93,283.32,282.3,282.41,5514.0,282.93,283.32,282.3,282.41,5514.0
2021-12-13 10:20:00,282.69,282.69,280.88,281.06,5433.0,282.69,282.69,280.88,281.06,5433.0
2021-12-13 10:25:00,281.32,281.69,281.23,281.44,2950.0,281.32,281.69,281.23,281.44,2950.0
2021-12-13 10:30:00,281.43,281.74,280.87,280.87,3420.0,281.43,281.74,280.87,280.87,3420.0
2021-12-13 10:35:00,281.0,281.36,280.83,280.83,6611.0,281.0,281.36,280.83,280.83,6611.0
2021-12-13 10:40:00,280.75,281.73,280.67,281.67,3200.0,280.75,281.73,280.67,281.67,3200.0
2021-12-13 10:45:00,281.87,283.16,281.7,282.78,7674.0,281.87,283.16,281.7,282.78,7674.0
2021-12-13 10:50:00,282.54,282.54,281.71,281.71,3288.0,282.54,282.54,281.71,281.71,3288.0
2021-12-13 10:55:00,281.69,282.76,281.22,282.3,12110.0,281.69,282.76,281.22,282.3,12110.0
2021-12-13 11:00:00,282.15,282.23,281.34,281.34,4537.0,282.15,282.23,281.34,281.34,4537.0
2021-12-13 11:05:00,281.55,282.27,281.44,282.27,3644.0,281.55,282.27,281.44,282.27,3644.0
2021-12-13 11:10:00,282.22,282.22,281.33,281.55,2883.0,282.22,282.22,281.33,281.55,2883.0
2021-12-13 11:15:00,281.4,281.78,280.49,280.49,2955.0,281.4,281.78,280.49,280.49,2955.0
2021-12-13 11:20:00,280.61,281.18,280.53,280.55,8556.0,280.61,281.18,280.53,280.55,8556.0
2021-12-13 11:25:00,280.81,281.14,280.58,280.85,3103.0,280.81,281.14,280.58,280.85,3103.0
2021-12-13 11:30:00,280.77,280.96,280.27,280.7,3638.0,280.77,280.96,280.27,280.7,3638.0
2021-12-13 11:35:00,280.54,281.07,280.06,280.25,4261.0,280.54,281.07,280.06,280.25,4261.0
2021-12-13 11:40:00,280.0,280.15,279.85,279.94,1830.0,280.0,280.15,279.85,279.94,1830.0
2021-12-13 11:45:00,279.82,280.28,279.7,279.79,4957.0,279.82,280.28,279.7,279.79,4957.0
2021-12-13 11:50:00,279.88,280.08,279.64,279.81,2235.0,279.88,280.08,279.64,279.81,2235.0
2021-12-13 11:55:00,279.76,280.37,279.45,280.1,3050.0,279.76,280.37,279.45,280.1,3050.0
2021-12-13 12:00:00,280.01,280.01,279.35,279.37,5012.0,280.01,280.01,279.35,279.37,5012.0
2021-12-13 12:05:00,279.73,280.52,279.57,280.52,1620.0,279.73,280.52,279.57,280.52,1620.0
2021-12-13 12:10:00,280.71,280.86,280.27,280.84,1647.0,280.71,280.86,280.27,280.84,1647.0
2021-12-13 12:15:00,281.37,281.37,280.63,280.75,2069.0,281.37,281.37,280.63,280.75,2069.0
2021-12-13 12:20:00,280.96,280.96,280.34,280.76,2910.0,280.96,280.96,280.34,280.76,2910.0
2021-12-13 12:25:00,280.82,281.11,280.69,280.91,3568.0,280.82,281.11,280.69,280.91,3568.0
2021-12-13 12:30:00,281.14,281.93,281.09,281.55,5464.0,281.14,281.93,281.09,281.55,5464.0
2021-12-13 12:35:00,281.72,281.92,281.39,281.73,1707.0,281.72,281.92,281.39,281.73,1707.0
2021-12-13 12:40:00,281.6,281.91,281.47,281.91,4104.0,281.6,281.91,281.47,281.91,4104.0
2021-12-13 12:45:00,282.0,282.02,281.39,281.39,3788.0,282.0,282.02,281.39,281.39,3788.0
2021-12-13 12:50:00,281.18,281.52,281.14,281.14,5320.0,281.18,281.52,281.14,281.14,5320.0
2021-12-13 12:55:00,281.25,281.32,280.9,281.07,6476.0,281.25,281.32,280.9,281.07,6476.0
2021-12-13 13:00:00,281.15,281.99,281.14,281.41,5873.0,281.15,281.99,281.14,281.41,5873.0
2021-12-13 13:05:00,281.56,281.73,281.46,281.46,1600.0,281.56,281.73,281.46,281.46,1600.0
2021-12-13 13:10:00,281.69,281.9,281.55,281.74,4401.0,281.69,281.9,281.55,281.74,4401.0
2021-12-13 13:15:00,281.67,281.68,281.41,281.59,1338.0,281.67,281.68,281.41,281.59,1338.0
2021-12-13 13:20:00,281.82,282.02,281.39,281.68,6072.0,281.82,282.02,281.39,281.68,6072.0
2021-12-13 13:25:00,281.72,281.93,281.4,281.58,1986.0,281.72,281.93,281.4,281.58,1986.0
2021-12-13 13:30:00,281.75,281.8,281.2,281.2,3912.0,281.75,281.8,281.2,281.2,3912.0
2021-12-13 13:35:00,281.28,281.49,281.28,281.4,1400.0,281.28,281.49,281.28,281.4,1400.0
2021-12-13 13:40:00,281.65,282.11,281.4,282.11,5265.0,281.65,282.11,281.4,282.11,5265.0
2021-12-13 13:45:00,281.96,282.2,281.74,281.74,1802.0,281.96,282.2,281.74,281.74,1802.0
2021-12-13 13:50:00,281.93,282.3,281.86,282.13,2779.0,281.93,282.3,281.86,282.13,2779.0
2021-12-13 13:55:00,282.04,282.25,281.88,282.04,2217.0,282.04,282.25,281.88,282.04,2217.0
2021-12-13 14:00:00,282.09,282.25,281.63,282.06,5346.0,282.09,282.25,281.63,282.06,5346.0
2021-12-13 14:05:00,282.05,282.13,281.83,282.11,3904.0,282.05,282.13,281.83,282.11,3904.0
2021-12-13 14:10:00,282.09,282.45,282.09,282.31,2555.0,282.09,282.45,282.09,282.31,2555.0
2021-12-13 14:15:00,282.13,282.38,282.13,282.23,5214.0,282.13,282.38,282.13,282.23,5214.0
2021-12-13 14:20:00,282.43,282.93,282.43,282.65,2774.0,282.43,282.93,282.43,282.65,2774.0
2021-12-13 14:25:00,282.65,282.83,282.34,282.74,2825.0,282.65,282.83,282.34,282.74,2825.0
2021-12-13 14:30:00,282.75,282.75,282.3,282.69,7973.0,282.75,282.75,282.3,282.69,7973.0
2021-12-13 14:35:00,282.71,282.78,282.44,282.47,5901.0,282.71,282.78,282.44,282.47,5901.0
2021-12-13 14:40:00,282.57,282.83,282.43,282.83,2300.0,282.57,282.83,282.43,282.83,2300.0
2021-12-13 14:45:00,282.73,283.08,282.73,282.9,2600.0,282.73,283.08,282.73,282.9,2600.0
2021-12-13 14:50:00,282.92,282.92,282.74,282.91,2506.0,282.92,282.92,282.74,282.91,2506.0
2021-12-13 14:55:00,283.05,283.32,283.05,283.18,1800.0,283.05,283.32,283.05,283.18,1800.0
2021-12-13 15:00:00,283.23,283.52,283.23,283.3,3549.0,283.23,283.52,283.23,283.3,3549.0
2021-12-13 15:05:00,283.31,283.37,282.77,282.88,3558.0,283.31,283.37,282.77,282.88,3558.0
2021-12-13 15:10:00,282.95,283.36,282.94,283.11,3100.0,282.95,283.36,282.94,283.11,3100.0
2021-12-13 15:15:00,283.23,283.58,283.18,283.32,5071.0,283.23,283.58,283.18,283.32,5071.0
2021-12-13 15:20:00,283.33,283.45,282.78,282.98,13664.0,283.33,283.45,282.78,282.98,13664.0
2021-12-13 15:25:00,282.97,283.14,282.66,282.77,5839.0,282.97,283.14,282.66,282.77,5839.0
2021-12-13 15:30:00,282.95,283.31,282.87,282.96,6231.0,282.95,283.31,282.87,282.96,6231.0
2021-12-13 15:35:00,282.92,283.32,282.92,283.13,4735.0,282.92,283.32,282.92,283.13,4735.0
2021-12-13 15:40:00,283.04,283.26,282.61,283.15,15465.0,283.04,283.26,282.61,283.15,15465.0
2021-12-13 15:45:00,283.15,283.21,282.56,282.59,15237.0,283.15,283.21,282.56,282.59,15237.0
2021-12-13 15:50:00,282.52,282.68,281.42,281.53,28119.0,282.52,282.68,281.42,281.53,28119.0
2021-12-13 15:55:00,281.35,281.74,280.84,280.92,74072.0,281.35,281.74,280.84,280.92,74072.0
2021-12-14 09:30:00,276.36,277.91,273.27,274.68,20238.0,276.36,277.91,273.27,274.68,20238.0
2021-12-14 09:35:00,275.29,276.76,274.68,276.04,24016.0,275.29,276.76,274.68,276.04,24016.0
2021-12-14 09:40:00,276.36,277.08,276.04,276.56,3893.0,276.36,277.08,276.04,276.56,3893.0
2021-12-14 09:45:00,275.83,275.84,273.6,274.73,29500.0,275.83,275.84,273.6,274.73,29500.0
2021-12-14 09:50:00,274.76,274.79,272.77,272.99,11434.0,274.76,274.79,272.77,272.99,11434.0
2021-12-14 09:55:00,272.82,274.24,272.76,273.96,8646.0,272.82,274.24,272.76,273.96,8646.0
2021-12-14 10:00:00,273.58,274.08,273.0,273.3,16962.0,273.58,274.08,273.0,273.3,16962.0
2021-12-14 10:05:00,273.31,274.72,273.31,274.43,5990.0,273.31,274.72,273.31,274.43,5990.0
2021-12-14 10:10:00,274.48,275.39,274.16,274.56,10381.0,274.48,275.39,274.16,274.56,10381.0
2021-12-14 10:15:00,274.35,275.52,274.25,275.03,6222.0,274.35,275.52,274.25,275.03,6222.0
2021-12-14 10:20:00,274.93,275.9,274.77,275.44,7566.0,274.93,275.9,274.77,275.44,7566.0
2021-12-14 10:25:00,275.76,276.31,275.6,276.17,17149.0,275.76,276.31,275.6,276.17,17149.0
2021-12-14 10:30:00,276.34,277.29,275.62,276.27,13724.0,276.34,277.29,275.62,276.27,13724.0
2021-12-14 10:35:00,275.88,276.88,275.71,275.89,5840.0,275.88,276.88,275.71,275.89,5840.0
2021-12-14 10:40:00,275.96,276.02,274.98,275.23,7667.0,275.96,276.02,274.98,275.23,7667.0
2021-12-14 10:45:00,275.46,275.56,274.86,275.01,8494.0,275.46,275.56,274.86,275.01,8494.0
2021-12-14 10:50:00,274.95,275.04,273.5,273.63,10740.0,274.95,275.04,273.5,273.63,10740.0
2021-12-14 10:55:00,273.71,273.91,272.26,273.03,12002.0,273.71,273.91,272.26,273.03,12002.0
2021-12-14 11:00:00,272.96,273.11,271.64,272.24,14049.0,272.96,273.11,271.64,272.24,14049.0
2021-12-14 11:05:00,272.09,272.5,271.83,272.19,15123.0,272.09,272.5,271.83,272.19,15123.0
2021-12-14 11:10:00,272.19,272.74,271.82,271.99,8834.0,272.19,272.74,271.82,271.99,8834.0
2021-12-14 11:15:00,272.24,273.92,272.21,273.36,6905.0,272.24,273.92,272.21,273.36,6905.0
2021-12-14 11:20:00,273.06,273.63,272.11,272.19,7970.0,273.06,273.63,272.11,272.19,7970.0
2021-12-14 11:25:00,271.87,273.6,271.87,273.39,7728.0,271.87,273.6,271.87,273.39,7728.0
2021-12-14 11:30:00,273.26,273.53,272.52,273.29,8385.0,273.26,273.53,272.52,273.29,8385.0
2021-12-14 11:35:00,273.19,273.2,271.89,271.89,2516.0,273.19,273.2,271.89,271.89,2516.0
2021-12-14 11:40:00,272.26,272.8,271.73,271.78,2810.0,272.26,272.8,271.73,271.78,2810.0
2021-12-14 11:45:00,272.08,272.62,271.92,272.24,3781.0,272.08,272.62,271.92,272.24,3781.0
2021-12-14 11:50:00,272.26,272.44,271.62,271.62,5015.0,272.26,272.44,271.62,271.62,5015.0
2021-12-14 11:55:00,271.76,272.32,271.25,271.74,6956.0,271.76,272.32,271.25,271.74,6956.0
2021-12-14 12:00:00,272.27,272.47,271.15,271.15,1752.0,272.27,272.47,271.15,271.15,1752.0
2021-12-14 12:05:00,271.1,271.4,270.69,270.78,7847.0,271.1,271.4,270.69,270.78,7847.0
2021-12-14 12:10:00,271.01,271.46,270.64,270.64,4332.0,271.01,271.46,270.64,270.64,4332.0
2021-12-14 12:15:00,270.85,270.85,269.69,269.82,8762.0,270.85,270.85,269.69,269.82,8762.0
2021-12-14 12:20:00,269.84,270.37,269.83,269.98,7271.0,269.84,270.37,269.83,269.98,7271.0
2021-12-14 12:25:00,270.01,271.44,270.01,271.26,6665.0,270.01,271.44,270.01,271.26,6665.0
2021-12-14 12:30:00,271.41,271.44,270.84,271.28,6638.0,271.41,271.44,270.84,271.28,6638.0
2021-12-14 12:35:00,271.41,271.42,270.56,270.56,6225.0,271.41,271.42,270.56,270.56,6225.0
2021-12-14 12:40:00,270.44,270.8,270.02,270.15,2641.0,270.44,270.8,270.02,270.15,2641.0
2021-12-14 12:45:00,270.2,270.55,269.92,269.93,6982.0,270.2,270.55,269.92,269.93,6982.0
2021-12-14 12:50:00,269.9,270.72,269.78,270.52,15054.0,269.9,270.72,269.78,270.52,15054.0
2021-12-14 12:55:00,270.04,270.21,269.52,269.53,8572.0,270.04,270.21,269.52,269.53,8572.0
2021-12-14 13:00:00,269.41,270.07,269.24,270.0,10672.0,269.41,270.07,269.24,270.0,10672.0
2021-12-14 13:05:00,270.15,270.15,269.4,269.6,4347.0,270.15,270.15,269.4,269.6,4347.0
2021-12-14 13:10:00,269.83,269.83,268.88,268.88,6590.0,269.83,269.83,268.88,268.88,6590.0
2021-12-14 13:15:00,268.9,269.18,268.47,268.98,8229.0,268.9,269.18,268.47,268.98,8229.0
2021-12-14 13:20:00,268.71,268.75,268.09,268.34,3618.0,268.71,268.75,268.09,268.34,3618.0
2021-12-14 13:25:00,268.45,269.56,268.43,269.43,9057.0,268.45,269.56,268.43,269.43,9057.0
2021-12-14 13:30:00,269.42,269.66,269.26,269.66,2000.0,269.42,269.66,269.26,269.66,2000.0
2021-12-14 13:35:00,269.66,269.78,269.03,269.04,8900.0,269.66,269.78,269.03,269.04,8900.0
2021-12-14 13:40:00,269.03,269.18,268.04,268.16,18631.0,269.03,269.18,268.04,268.16,18631.0
2021-12-14 13:45:00,268.25,268.56,267.83,268.01,44009.0,268.25,268.56,267.83,268.01,44009.0
2021-12-14 13:50:00,268.11,269.29,268.11,269.23,7517.0,268.11,269.29,268.11,269.23,7517.0
2021-12-14 13:55:00,269.33,269.49,268.85,268.85,6696.0,269.33,269.49,268.85,268.85,6696.0
2021-12-14 14:00:00,268.7,268.83,267.93,268.15,30946.0,268.7,268.83,267.93,268.15,30946.0
2021-12-14 14:05:00,268.15,269.38,268.07,269.31,10085.0,268.15,269.38,268.07,269.31,10085.0
2021-12-14 14:10:00,269.23,270.19,269.2,269.75,5814.0,269.23,270.19,269.2,269.75,5814.0
2021-12-14 14:15:00,269.79,269.94,269.31,269.31,2500.0,269.79,269.94,269.31,269.31,2500.0
2021-12-14 14:20:00,269.25,270.07,269.16,270.07,3701.0,269.25,270.07,269.16,270.07,3701.0
2021-12-14 14:25:00,270.21,270.21,269.32,269.48,4392.0,270.21,270.21,269.32,269.48,4392.0
2021-12-14 14:30:00,269.56,270.27,269.56,270.08,5362.0,269.56,270.27,269.56,270.08,5362.0
2021-12-14 14:35:00,270.0,270.23,269.42,270.03,4007.0,270.0,270.23,269.42,270.03,4007.0
2021-12-14 14:40:00,270.23,270.75,270.05,270.75,3925.0,270.23,270.75,270.05,270.75,3925.0
2021-12-14 14:45:00,270.66,271.02,270.55,270.71,4578.0,270.66,271.02,270.55,270.71,4578.0
2021-12-14 14:50:00,270.7,271.79,270.54,271.62,9610.0,270.7,271.79,270.54,271.62,9610.0
2021-12-14 14:55:00,271.53,271.53,271.16,271.19,4386.0,271.53,271.53,271.16,271.19,4386.0
2021-12-14 15:00:00,271.34,271.68,271.14,271.52,6146.0,271.34,271.68,271.14,271.52,6146.0
2021-12-14 15:05:00,271.57,271.82,271.4,271.73,6649.0,271.57,271.82,271.4,271.73,6649.0
2021-12-14 15:10:00,271.79,271.9,271.24,271.25,6921.0,271.79,271.9,271.24,271.25,6921.0
2021-12-14 15:15:00,271.35,271.65,271.03,271.65,8481.0,271.35,271.65,271.03,271.65,8481.0
2021-12-14 15:20:00,271.63,271.84,271.46,271.7,15957.0,271.63,271.84,271.46,271.7,15957.0
2021-12-14 15:25:00,271.59,272.0,271.24,271.71,17083.0,271.59,272.0,271.24,271.71,17083.0
2021-12-14 15:30:00,271.61,273.49,271.61,273.33,16897.0,271.61,273.49,271.61,273.33,16897.0
2021-12-14 15:35:00,273.27,273.41,272.74,272.81,13947.0,273.27,273.41,272.74,272.81,13947.0
2021-12-14 15:40:00,272.78,272.82,272.06,272.29,18194.0,272.78,272.82,272.06,272.29,18194.0
2021-12-14 15:45:00,272.21,272.56,272.05,272.33,13393.0,272.21,272.56,272.05,272.33,13393.0
2021-12-14 15:50:00,272.41,273.24,272.41,272.78,28600.0,272.41,273.24,272.41,272.78,28600.0
2021-12-14 15:55:00,272.84,273.5,272.67,273.3,75785.0,272.84,273.5,272.67,273.3,75785.0
2021-12-15 09:30:00,273.46,274.08,271.57,271.57,22748.0,273.46,274.08,271.57,271.57,22748.0
2021-12-15 09:35:00,272.19,275.0,272.0,273.05,12461.0,272.19,275.0,272.0,273.05,12461.0
2021-12-15 09:40:00,273.78,274.08,272.27,272.85,6786.0,273.78,274.08,272.27,272.85,6786.0
2021-12-15 09:45:00,272.32,272.61,270.91,271.97,15150.0,272.32,272.61,270.91,271.97,15150.0
2021-12-15 09:50:00,272.16,272.99,270.91,272.65,18768.0,272.16,272.99,270.91,272.65,18768.0
2021-12-15 09:55:00,272.65,273.77,272.51,273.27,3483.0,272.65,273.77,272.51,273.27,3483.0
2021-12-15 10:00:00,272.63,273.99,272.0,272.8,10145.0,272.63,273.99,272.0,272.8,10145.0
2021-12-15 10:05:00,273.03,273.98,272.06,272.06,3608.0,273.03,273.98,272.06,272.06,3608.0
2021-12-15 10:10:00,272.21,273.1,272.08,272.66,6961.0,272.21,273.1,272.08,272.66,6961.0
2021-12-15 10:15:00,272.53,272.69,271.88,272.16,18867.0,272.53,272.69,271.88,272.16,18867.0
2021-12-15 10:20:00,272.4,273.02,272.37,272.91,6632.0,272.4,273.02,272.37,272.91,6632.0
2021-12-15 10:25:00,272.7,272.93,272.31,272.56,3929.0,272.7,272.93,272.31,272.56,3929.0
2021-12-15 10:30:00,272.14,272.92,271.98,272.9,8890.0,272.14,272.92,271.98,272.9,8890.0
2021-12-15 10:35:00,273.22,273.59,273.03,273.52,6334.0,273.22,273.59,273.03,273.52,6334.0
2021-12-15 10:40:00,273.63,273.64,272.97,273.19,8039.0,273.63,273.64,272.97,273.19,8039.0
2021-12-15 10:45:00,273.01,273.19,272.67,272.67,12574.0,273.01,273.19,272.67,272.67,12574.0
2021-12-15 10:50:00,272.42,272.64,271.46,271.47,4114.0,272.42,272.64,271.46,271.47,4114.0
2021-12-15 10:55:00,271.47,271.68,271.01,271.01,9795.0,271.47,271.68,271.01,271.01,9795.0
2021-12-15 11:00:00,271.01,271.4,270.94,271.33,4313.0,271.01,271.4,270.94,271.33,4313.0
2021-12-15 11:05:00,271.03,271.62,271.02,271.06,3056.0,271.03,271.62,271.02,271.06,3056.0
2021-12-15 11:10:00,271.02,271.15,270.4,270.82,13135.0,271.02,271.15,270.4,270.82,13135.0
2021-12-15 11:15:00,271.0,271.11,269.96,270.05,9747.0,271.0,271.11,269.96,270.05,9747.0
2021-12-15 11:20:00,269.89,271.11,269.89,270.69,5483.0,269.89,271.11,269.89,270.69,5483.0
2021-12-15 11:25:00,270.39,271.0,270.39,270.85,8191.0,270.39,271.0,270.39,270.85,8191.0
2021-12-15 11:30:00,270.81,270.9,269.94,269.95,10488.0,270.81,270.9,269.94,269.95,10488.0
2021-12-15 11:35:00,269.81,270.41,269.68,270.31,3675.0,269.81,270.41,269.68,270.31,3675.0
2021-12-15 11:40:00,270.29,270.29,269.03,269.78,12685.0,270.29,270.29,269.03,269.78,12685.0
2021-12-15 11:45:00,269.55,269.61,268.8,269.01,8094.0,269.55,269.61,268.8,269.01,8094.0
2021-12-15 11:50:00,269.01,269.25,268.57,269.14,4760.0,269.01,269.25,268.57,269.14,4760.0
2021-12-15 11:55:00,269.25,269.41,268.5,268.86,5355.0,269.25,269.41,268.5,268.86,5355.0
2021-12-15 12:00:00,268.69,269.84,268.69,269.14,6336.0,268.69,269.84,268.69,269.14,6336.0
2021-12-15 12:05:00,269.07,269.34,268.82,268.97,6139.0,269.07,269.34,268.82,268.97,6139.0
2021-12-15 12:10:00,269.22,269.38,268.76,268.77,2371.0,269.22,269.38,268.76,268.77,2371.0
2021-12-15 12:15:00,268.74,268.75,268.09,268.46,9269.0,268.74,268.75,268.09,268.46,9269.0
2021-12-15 12:20:00,268.56,268.62,268.24,268.47,2589.0,268.56,268.62,268.24,268.47,2589.0
2021-12-15 12:25:00,268.46,269.54,268.45,269.54,3681.0,268.46,269.54,268.45,269.54,3681.0
2021-12-15 12:30:00,269.42,269.73,269.13,269.43,2309.0,269.42,269.73,269.13,269.43,2309.0
2021-12-15 12:35:00,269.45,269.9,269.45,269.69,9126.0,269.45,269.9,269.45,269.69,9126.0
2021-12-15 12:40:00,269.63,269.64,268.19,268.46,7707.0,269.63,269.64,268.19,268.46,7707.0
2021-12-15 12:45:00,268.71,268.99,268.62,268.95,2186.0,268.71,268.99,268.62,268.95,2186.0
2021-12-15 12:50:00,268.79,269.19,268.78,268.91,1623.0,268.79,269.19,268.78,268.91,1623.0
2021-12-15 12:55:00,269.18,269.36,269.0,269.16,3419.0,269.18,269.36,269.0,269.16,3419.0
2021-12-15 13:00:00,269.3,269.86,269.3,269.76,1619.0,269.3,269.86,269.3,269.76,1619.0
2021-12-15 13:05:00,269.5,270.15,269.5,270.14,2265.0,269.5,270.15,269.5,270.14,2265.0
2021-12-15 13:10:00,270.16,270.43,269.87,270.0,4462.0,270.16,270.43,269.87,270.0,4462.0
2021-12-15 13:15:00,269.77,269.98,269.45,269.93,2044.0,269.77,269.98,269.45,269.93,2044.0
2021-12-15 13:20:00,269.84,270.12,269.71,270.12,3078.0,269.84,270.12,269.71,270.12,3078.0
2021-12-15 13:25:00,270.18,270.34,269.94,270.09,6602.0,270.18,270.34,269.94,270.09,6602.0
2021-12-15 13:30:00,270.0,270.46,269.92,270.22,4112.0,270.0,270.46,269.92,270.22,4112.0
2021-12-15 13:35:00,270.42,270.42,269.99,270.1,2107.0,270.42,270.42,269.99,270.1,2107.0
2021-12-15 13:40:00,270.07,270.25,269.91,270.1,5178.0,270.07,270.25,269.91,270.1,5178.0
2021-12-15 13:45:00,270.17,270.26,269.52,269.63,2600.0,270.17,270.26,269.52,269.63,2600.0
2021-12-15 13:50:00,269.75,270.41,269.62,270.41,4512.0,269.75,270.41,269.62,270.41,4512.0
2021-12-15 13:55:00,270.48,271.71,270.48,271.56,2726.0,270.48,271.71,270.48,271.56,2726.0
2021-12-15 14:00:00,271.45,272.94,268.82,271.9,6462.0,271.45,272.94,268.82,271.9,6462.0
2021-12-15 14:05:00,272.73,273.6,270.88,272.61,11563.0,272.73,273.6,270.88,272.61,11563.0
2021-12-15 14:10:00,272.16,273.62,272.16,273.49,11766.0,272.16,273.62,272.16,273.49,11766.0
2021-12-15 14:15:00,272.78,273.65,272.53,273.56,16047.0,272.78,273.65,272.53,273.56,16047.0
2021-12-15 14:20:00,273.41,273.52,272.59,272.59,8216.0,273.41,273.52,272.59,272.59,8216.0
2021-12-15 14:25:00,272.49,272.49,271.29,271.86,21077.0,272.49,272.49,271.29,271.86,21077.0
2021-12-15 14:30:00,271.86,272.45,270.96,271.67,38909.0,271.86,272.45,270.96,271.67,38909.0
2021-12-15 14:35:00,271.4,272.76,271.24,271.92,8626.0,271.4,272.76,271.24,271.92,8626.0
2021-12-15 14:40:00,271.97,273.35,271.97,272.46,8037.0,271.97,273.35,271.97,272.46,8037.0
2021-12-15 14:45:00,272.5,273.66,272.44,273.45,7654.0,272.5,273.66,272.44,273.45,7654.0
2021-12-15 14:50:00,273.14,274.91,273.02,274.87,19724.0,273.14,274.91,273.02,274.87,19724.0
2021-12-15 14:55:00,274.62,275.1,274.47,274.7,15197.0,274.62,275.1,274.47,274.7,15197.0
2021-12-15 15:00:00,274.71,276.9,274.7,276.9,24163.0,274.71,276.9,274.7,276.9,24163.0
2021-12-15 15:05:00,276.71,277.73,276.57,277.71,18539.0,276.71,277.73,276.57,277.71,18539.0
2021-12-15 15:10:00,277.75,278.71,277.43,278.71,18618.0,277.75,278.71,277.43,278.71,18618.0
2021-12-15 15:15:00,278.91,279.89,278.33,279.44,36933.0,278.91,279.89,278.33,279.44,36933.0
2021-12-15 15:20:00,279.61,280.45,279.13,279.66,35867.0,279.61,280.45,279.13,279.66,35867.0
2021-12-15 15:25:00,279.63,279.77,278.99,279.28,17367.0,279.63,279.77,278.99,279.28,17367.0
2021-12-15 15:30:00,279.31,280.3,279.31,280.1,35092.0,279.31,280.3,279.31,280.1,35092.0
2021-12-15 15:35:00,280.28,280.45,279.82,279.93,29995.0,280.28,280.45,279.82,279.93,29995.0
2021-12-15 15:40:00,279.85,280.02,278.74,278.74,20482.0,279.85,280.02,278.74,278.74,20482.0
2021-12-15 15:45:00,278.74,278.87,277.81,278.38,22270.0,278.74,278.87,277.81,278.38,22270.0
2021-12-15 15:50:00,278.56,279.74,278.48,279.65,30322.0,278.56,279.74,278.48,279.65,30322.0
2021-12-15 15:55:00,279.57,279.57,278.98,279.27,76645.0,279.57,279.57,278.98,279.27,76645.0
2021-12-16 09:30:00,277.58,278.37,274.12,275.42,42855.0,277.58,278.37,274.12,275.42,42855.0
2021-12-16 09:35:00,274.58,276.22,274.0,274.96,6784.0,274.58,276.22,274.0,274.96,6784.0
2021-12-16 09:40:00,275.13,276.12,272.92,274.83,10247.0,275.13,276.12,272.92,274.83,10247.0
2021-12-16 09:45:00,274.14,276.99,274.07,276.81,4600.0,274.14,276.99,274.07,276.81,4600.0
2021-12-16 09:50:00,277.34,277.34,275.59,276.41,3217.0,277.34,277.34,275.59,276.41,3217.0
2021-12-16 09:55:00,276.9,277.02,275.83,275.92,9847.0,276.9,277.02,275.83,275.92,9847.0
2021-12-16 10:00:00,276.05,276.57,274.92,274.92,12702.0,276.05,276.57,274.92,274.92,12702.0
2021-12-16 10:05:00,275.95,276.45,275.57,275.65,17991.0,275.95,276.45,275.57,275.65,17991.0
2021-12-16 10:10:00,275.54,275.68,274.7,275.49,9950.0,275.54,275.68,274.7,275.49,9950.0
2021-12-16 10:15:00,275.5,276.03,274.25,275.19,8045.0,275.5,276.03,274.25,275.19,8045.0
2021-12-16 10:20:00,275.25,276.55,275.22,276.36,4602.0,275.25,276.55,275.22,276.36,4602.0
2021-12-16 10:25:00,276.59,277.42,276.45,277.36,5355.0,276.59,277.42,276.45,277.36,5355.0
2021-12-16 10:30:00,277.47,278.0,276.49,277.19,6127.0,277.47,278.0,276.49,277.19,6127.0
2021-12-16 10:35:00,276.89,277.12,276.72,276.75,2100.0,276.89,277.12,276.72,276.75,2100.0
2021-12-16 10:40:00,276.81,277.2,276.44,276.44,3873.0,276.81,277.2,276.44,276.44,3873.0
2021-12-16 10:45:00,276.77,277.21,276.73,276.92,2019.0,276.77,277.21,276.73,276.92,2019.0
2021-12-16 10:50:00,276.81,277.0,276.5,276.64,2435.0,276.81,277.0,276.5,276.64,2435.0
2021-12-16 10:55:00,276.0,276.31,275.28,275.78,3540.0,276.0,276.31,275.28,275.78,3540.0
2021-12-16 11:00:00,275.74,275.9,273.73,274.46,5100.0,275.74,275.9,273.73,274.46,5100.0
2021-12-16 11:05:00,274.75,274.75,273.6,274.0,3146.0,274.75,274.75,273.6,274.0,3146.0
2021-12-16 11:10:00,273.85,273.93,272.51,273.0,3032.0,273.85,273.93,272.51,273.0,3032.0
2021-12-16 11:15:00,272.84,273.63,272.14,272.57,6622.0,272.84,273.63,272.14,272.57,6622.0
2021-12-16 11:20:00,272.75,272.84,272.14,272.61,4135.0,272.75,272.84,272.14,272.61,4135.0
2021-12-16 11:25:00,272.74,273.95,272.48,273.75,9287.0,272.74,273.95,272.48,273.75,9287.0
2021-12-16 11:30:00,273.77,273.77,272.25,272.31,4997.0,273.77,273.77,272.25,272.31,4997.0
2021-12-16 11:35:00,272.42,272.66,271.77,272.07,3592.0,272.42,272.66,271.77,272.07,3592.0
2021-12-16 11:40:00,271.93,273.0,271.85,272.95,3671.0,271.93,273.0,271.85,272.95,3671.0
2021-12-16 11:45:00,272.81,273.35,272.42,272.42,3564.0,272.81,273.35,272.42,272.42,3564.0
2021-12-16 11:50:00,272.55,272.69,272.13,272.32,2821.0,272.55,272.69,272.13,272.32,2821.0
2021-12-16 11:55:00,272.49,272.49,271.29,271.48,2200.0,272.49,272.49,271.29,271.48,2200.0
2021-12-16 12:00:00,271.81,272.15,271.72,272.06,2500.0,271.81,272.15,271.72,272.06,2500.0
2021-12-16 12:05:00,271.68,271.89,271.57,271.59,2400.0,271.68,271.89,271.57,271.59,2400.0
2021-12-16 12:10:00,271.66,271.97,271.55,271.71,2564.0,271.66,271.97,271.55,271.71,2564.0
2021-12-16 12:15:00,271.48,271.71,271.29,271.69,3900.0,271.48,271.71,271.29,271.69,3900.0
2021-12-16 12:20:00,271.9,272.5,271.48,271.48,5348.0,271.9,272.5,271.48,271.48,5348.0
2021-12-16 12:25:00,271.0,271.83,271.0,271.61,5040.0,271.0,271.83,271.0,271.61,5040.0
2021-12-16 12:30:00,271.37,271.8,271.16,271.55,2300.0,271.37,271.8,271.16,271.55,2300.0
2021-12-16 12:35:00,271.82,272.17,271.12,271.85,4100.0,271.82,272.17,271.12,271.85,4100.0
2021-12-16 12:40:00,271.41,271.92,271.41,271.8,1800.0,271.41,271.92,271.41,271.8,1800.0
2021-12-16 12:45:00,271.99,272.39,271.78,271.9,3147.0,271.99,272.39,271.78,271.9,3147.0
2021-12-16 12:50:00,272.11,272.11,271.42,271.5,4653.0,272.11,272.11,271.42,271.5,4653.0
2021-12-16 12:55:00,271.26,271.37,271.0,271.23,1254.0,271.26,271.37,271.0,271.23,1254.0
2021-12-16 13:00:00,271.11,271.65,271.11,271.65,4460.0,271.11,271.65,271.11,271.65,4460.0
2021-12-16 13:05:00,271.8,272.18,271.39,272.18,3613.0,271.8,272.18,271.39,272.18,3613.0
2021-12-16 13:10:00,272.51,272.88,272.2,272.37,3717.0,272.51,272.88,272.2,272.37,3717.0
2021-12-16 13:15:00,272.55,273.33,272.51,273.19,3200.0,272.55,273.33,272.51,273.19,3200.0
2021-12-16 13:20:00,273.43,273.58,273.02,273.56,3664.0,273.43,273.58,273.02,273.56,3664.0
2021-12-16 13:25:00,273.81,273.9,273.49,273.62,2194.0,273.81,273.9,273.49,273.62,2194.0
2021-12-16 13:30:00,273.65,273.92,273.08,273.08,4148.0,273.65,273.92,273.08,273.08,4148.0
2021-12-16 13:35:00,272.99,273.54,272.99,273.54,952.0,272.99,273.54,272.99,273.54,952.0
2021-12-16 13:40:00,273.5,273.86,273.26,273.86,1108.0,273.5,273.86,273.26,273.86,1108.0
2021-12-16 13:45:00,273.69,274.32,273.69,273.88,3370.0,273.69,274.32,273.69,273.88,3370.0
2021-12-16 13:50:00,273.87,274.01,273.28,273.28,2502.0,273.87,274.01,273.28,273.28,2502.0
2021-12-16 13:55:00,273.05,273.14,272.91,272.91,2031.0,273.05,273.14,272.91,272.91,2031.0
2021-12-16 14:00:00,272.82,273.18,272.64,272.89,2918.0,272.82,273.18,272.64,272.89,2918.0
2021-12-16 14:05:00,272.88,273.01,271.96,271.96,3742.0,272.88,273.01,271.96,271.96,3742.0
2021-12-16 14:10:00,271.95,272.28,271.75,272.03,4100.0,271.95,272.28,271.75,272.03,4100.0
2021-12-16 14:15:00,272.16,272.16,271.55,271.61,3205.0,272.16,272.16,271.55,271.61,3205.0
2021-12-16 14:20:00,271.59,271.68,270.67,270.67,5935.0,271.59,271.68,270.67,270.67,5935.0
2021-12-16 14:25:00,270.71,270.89,270.2,270.4,5428.0,270.71,270.89,270.2,270.4,5428.0
2021-12-16 14:30:00,270.41,270.69,270.03,270.25,6094.0,270.41,270.69,270.03,270.25,6094.0
2021-12-16 14:35:00,270.34,271.35,270.16,270.91,7524.0,270.34,271.35,270.16,270.91,7524.0
2021-12-16 14:40:00,270.86,271.09,270.2,270.52,8407.0,270.86,271.09,270.2,270.52,8407.0
2021-12-16 14:45:00,270.52,270.57,269.71,269.75,11810.0,270.52,270.57,269.71,269.75,11810.0
2021-12-16 14:50:00,269.75,270.0,269.26,269.53,11911.0,269.75,270.0,269.26,269.53,11911.0
2021-12-16 14:55:00,269.66,271.22,269.43,271.1,7830.0,269.66,271.22,269.43,271.1,7830.0
2021-12-16 15:00:00,271.07,271.46,270.8,271.46,7916.0,271.07,271.46,270.8,271.46,7916.0
2021-12-16 15:05:00,271.97,271.97,271.06,271.08,6395.0,271.97,271.97,271.06,271.08,6395.0
2021-12-16 15:10:00,271.17,271.71,271.0,271.65,5860.0,271.17,271.71,271.0,271.65,5860.0
2021-12-16 15:15:00,271.78,272.47,271.56,272.47,9523.0,271.78,272.47,271.56,272.47,9523.0
2021-12-16 15:20:00,272.47,272.66,271.82,272.05,6739.0,272.47,272.66,271.82,272.05,6739.0
2021-12-16 15:25:00,272.13,272.63,271.81,272.23,8273.0,272.13,272.63,271.81,272.23,8273.0
2021-12-16 15:30:00,272.49,272.82,271.91,272.7,10255.0,272.49,272.82,271.91,272.7,10255.0
2021-12-16 15:35:00,272.4,272.81,272.11,272.73,12860.0,272.4,272.81,272.11,272.73,12860.0
2021-12-16 15:40:00,272.58,273.04,272.13,272.26,13825.0,272.58,273.04,272.13,272.26,13825.0
2021-12-16 15:45:00,272.31,272.39,271.74,271.84,19629.0,272.31,272.39,271.74,271.84,19629.0
2021-12-16 15:50:00,271.93,273.26,271.93,272.59,26613.0,271.93,273.26,271.93,272.59,26613.0
2021-12-16 15:55:00,272.67,273.12,272.18,272.31,60497.0,272.67,273.12,272.18,272.31,60497.0
2021-12-17 09:30:00,267.08,268.31,265.65,268.11,117503.0,267.08,268.31,265.65,268.11,117503.0
2021-12-17 09:35:00,267.74,268.3,265.87,266.39,27290.0,267.74,268.3,265.87,266.39,27290.0
2021-12-17 09:40:00,266.76,267.69,265.29,266.24,11985.0,266.76,267.69,265.29,266.24,11985.0
2021-12-17 09:45:00,265.94,270.0,265.41,270.0,33642.0,265.94,270.0,265.41,270.0,33642.0
2021-12-17 09:50:00,270.18,271.41,268.67,268.67,21054.0,270.18,271.41,268.67,268.67,21054.0
2021-12-17 09:55:00,268.55,270.33,268.55,269.89,28722.0,268.55,270.33,268.55,269.89,28722.0
2021-12-17 10:00:00,269.85,270.83,269.0,270.1,27442.0,269.85,270.83,269.0,270.1,27442.0
2021-12-17 10:05:00,269.59,269.72,267.98,269.72,5831.0,269.59,269.72,267.98,269.72,5831.0
2021-12-17 10:10:00,270.07,270.07,268.48,268.5,7074.0,270.07,270.07,268.48,268.5,7074.0
2021-12-17 10:15:00,268.35,268.66,267.52,268.04,11393.0,268.35,268.66,267.52,268.04,11393.0
2021-12-17 10:20:00,268.37,268.48,266.56,267.06,11436.0,268.37,268.48,266.56,267.06,11436.0
2021-12-17 10:25:00,267.23,269.7,267.23,269.4,17476.0,267.23,269.7,267.23,269.4,17476.0
2021-12-17 10:30:00,269.37,270.17,268.86,269.77,12244.0,269.37,270.17,268.86,269.77,12244.0
2021-12-17 10:35:00,269.82,271.89,269.82,271.65,8635.0,269.82,271.89,269.82,271.65,8635.0
2021-12-17 10:40:00,271.44,272.4,270.86,271.17,25220.0,271.44,272.4,270.86,271.17,25220.0
2021-12-17 10:45:00,271.11,271.8,270.84,271.72,11839.0,271.11,271.8,270.84,271.72,11839.0
2021-12-17 10:50:00,271.51,272.22,271.39,271.93,9283.0,271.51,272.22,271.39,271.93,9283.0
2021-12-17 10:55:00,272.07,273.54,271.57,273.32,7839.0,272.07,273.54,271.57,273.32,7839.0
2021-12-17 11:00:00,273.31,274.16,273.14,273.21,3864.0,273.31,274.16,273.14,273.21,3864.0
2021-12-17 11:05:00,273.21,274.22,273.21,274.22,6468.0,273.21,274.22,273.21,274.22,6468.0
2021-12-17 11:10:00,274.73,275.47,274.65,274.83,8305.0,274.73,275.47,274.65,274.83,8305.0
2021-12-17 11:15:00,274.72,274.73,273.31,273.44,12717.0,274.72,274.73,273.31,273.44,12717.0
2021-12-17 11:20:00,273.88,274.5,273.83,273.9,4690.0,273.88,274.5,273.83,273.9,4690.0
2021-12-17 11:25:00,274.0,274.32,273.61,273.73,7563.0,274.0,274.32,273.61,273.73,7563.0
2021-12-17 11:30:00,273.98,273.98,272.93,272.93,6693.0,273.98,273.98,272.93,272.93,6693.0
2021-12-17 11:35:00,272.68,273.02,272.24,272.63,7140.0,272.68,273.02,272.24,272.63,7140.0
2021-12-17 11:40:00,272.66,272.66,271.79,271.85,4030.0,272.66,272.66,271.79,271.85,4030.0
2021-12-17 11:45:00,272.02,272.06,270.63,270.73,8839.0,272.02,272.06,270.63,270.73,8839.0
2021-12-17 11:50:00,270.91,271.95,270.73,271.46,11629.0,270.91,271.95,270.73,271.46,11629.0
2021-12-17 11:55:00,271.31,272.43,271.13,272.09,6397.0,271.31,272.43,271.13,272.09,6397.0
2021-12-17 12:00:00,271.96,272.0,271.26,271.97,3697.0,271.96,272.0,271.26,271.97,3697.0
2021-12-17 12:05:00,271.67,271.91,270.97,271.91,4639.0,271.67,271.91,270.97,271.91,4639.0
2021-12-17 12:10:00,271.86,272.62,271.86,272.62,2981.0,271.86,272.62,271.86,272.62,2981.0
2021-12-17 12:15:00,273.07,273.63,273.07,273.37,3565.0,273.07,273.63,273.07,273.37,3565.0
2021-12-17 12:20:00,273.41,274.57,273.41,274.22,6694.0,273.41,274.57,273.41,274.22,6694.0
2021-12-17 12:25:00,273.96,273.96,273.23,273.69,2437.0,273.96,273.96,273.23,273.69,2437.0
2021-12-17 12:30:00,273.67,275.02,273.64,274.13,5332.0,273.67,275.02,273.64,274.13,5332.0
2021-12-17 12:35:00,274.15,274.6,273.57,273.64,6724.0,274.15,274.6,273.57,273.64,6724.0
2021-12-17 12:40:00,273.79,274.03,273.4,274.03,3543.0,273.79,274.03,273.4,274.03,3543.0
2021-12-17 12:45:00,273.59,274.28,273.46,274.28,5332.0,273.59,274.28,273.46,274.28,5332.0
2021-12-17 12:50:00,274.05,274.33,272.58,272.99,5468.0,274.05,274.33,272.58,272.99,5468.0
2021-12-17 12:55:00,273.01,273.49,272.61,273.21,4153.0,273.01,273.49,272.61,273.21,4153.0
2021-12-17 13:00:00,273.03,274.05,272.8,273.6,3418.0,273.03,274.05,272.8,273.6,3418.0
2021-12-17 13:05:00,273.33,273.51,272.93,273.25,4939.0,273.33,273.51,272.93,273.25,4939.0
2021-12-17 13:10:00,273.01,274.17,272.9,273.81,6689.0,273.01,274.17,272.9,273.81,6689.0
2021-12-17 13:15:00,273.81,274.21,273.18,274.1,7218.0,273.81,274.21,273.18,274.1,7218.0
2021-12-17 13:20:00,274.03,274.17,273.84,274.14,2231.0,274.03,274.17,273.84,274.14,2231.0
2021-12-17 13:25:00,274.26,274.79,274.26,274.76,1500.0,274.26,274.79,274.26,274.76,1500.0
2021-12-17 13:30:00,274.78,274.89,274.23,274.23,1525.0,274.78,274.89,274.23,274.23,1525.0
2021-12-17 13:35:00,274.42,274.5,273.92,274.02,3308.0,274.42,274.5,273.92,274.02,3308.0
2021-12-17 13:40:00,274.26,274.4,273.6,274.11,1336.0,274.26,274.4,273.6,274.11,1336.0
2021-12-17 13:45:00,273.92,274.32,273.84,274.28,1097.0,273.92,274.32,273.84,274.28,1097.0
2021-12-17 13:50:00,274.29,274.55,274.04,274.31,2119.0,274.29,274.55,274.04,274.31,2119.0
2021-12-17 13:55:00,274.37,274.88,274.14,274.61,1907.0,274.37,274.88,274.14,274.61,1907.0
2021-12-17 14:00:00,274.76,274.76,274.0,274.0,808.0,274.76,274.76,274.0,274.0,808.0
2021-12-17 14:05:00,274.07,274.41,273.85,274.23,3481.0,274.07,274.41,273.85,274.23,3481.0
2021-12-17 14:10:00,274.25,274.6,274.24,274.35,6095.0,274.25,274.6,274.24,274.35,6095.0
2021-12-17 14:15:00,274.47,274.64,274.21,274.39,2533.0,274.47,274.64,274.21,274.39,2533.0
2021-12-17 14:20:00,274.37,274.37,274.04,274.06,2347.0,274.37,274.37,274.04,274.06,2347.0
2021-12-17 14:25:00,273.94,274.37,273.14,273.32,5954.0,273.94,274.37,273.14,273.32,5954.0
2021-12-17 14:30:00,273.54,273.95,273.54,273.95,3331.0,273.54,273.95,273.54,273.95,3331.0
2021-12-17 14:35:00,274.03,274.1,273.64,273.83,2535.0,274.03,274.1,273.64,273.83,2535.0
2021-12-17 14:40:00,273.81,273.99,273.66,273.87,6158.0,273.81,273.99,273.66,273.87,6158.0
2021-12-17 14:45:00,273.9,274.19,273.66,273.71,3466.0,273.9,274.19,273.66,273.71,3466.0
2021-12-17 14:50:00,273.67,273.67,272.68,272.68,4527.0,273.67,273.67,272.68,272.68,4527.0
2021-12-17 14:55:00,272.72,273.26,272.58,272.98,7386.0,272.72,273.26,272.58,272.98,7386.0
2021-12-17 15:00:00,273.0,274.19,273.0,273.61,3293.0,273.0,274.19,273.0,273.61,3293.0
2021-12-17 15:05:00,273.59,273.81,273.38,273.56,4673.0,273.59,273.81,273.38,273.56,4673.0
2021-12-17 15:10:00,273.49,273.64,273.11,273.18,2404.0,273.49,273.64,273.11,273.18,2404.0
2021-12-17 15:15:00,273.21,273.43,272.5,273.11,5620.0,273.21,273.43,272.5,273.11,5620.0
2021-12-17 15:20:00,273.04,273.5,272.98,273.28,8870.0,273.04,273.5,272.98,273.28,8870.0
2021-12-17 15:25:00,273.23,273.23,272.63,272.72,12421.0,273.23,273.23,272.63,272.72,12421.0
2021-12-17 15:30:00,272.59,272.82,271.85,272.2,13287.0,272.59,272.82,271.85,272.2,13287.0
2021-12-17 15:35:00,272.08,272.46,271.62,272.29,15993.0,272.08,272.46,271.62,272.29,15993.0
2021-12-17 15:40:00,272.27,273.12,272.03,272.58,10861.0,272.27,273.12,272.03,272.58,10861.0
2021-12-17 15:45:00,272.38,272.87,272.22,272.28,8798.0,272.38,272.87,272.22,272.28,8798.0
2021-12-17 15:50:00,272.69,275.0,272.56,274.69,64055.0,272.69,275.0,272.56,274.69,64055.0
2021-12-17 15:55:00,274.72,274.72,273.76,273.76,68457.0,274.72,274.72,273.76,273.76,68457.0
2021-12-20 09:30:00,268.2,269.67,266.34,266.36,20905.0,268.2,269.67,266.34,266.36,20905.0
2021-12-20 09:35:00,267.82,270.18,267.8,270.17,5670.0,267.82,270.18,267.8,270.17,5670.0
2021-12-20 09:40:00,270.38,270.74,268.01,270.73,6172.0,270.38,270.74,268.01,270.73,6172.0
2021-12-20 09:45:00,270.99,270.99,268.52,269.34,6939.0,270.99,270.99,268.52,269.34,6939.0
2021-12-20 09:50:00,269.56,270.78,269.15,270.55,7210.0,269.56,270.78,269.15,270.55,7210.0
2021-12-20 09:55:00,270.55,272.56,270.55,271.7,7892.0,270.55,272.56,270.55,271.7,7892.0
2021-12-20 10:00:00,272.12,272.21,271.48,272.08,10371.0,272.12,272.21,271.48,272.08,10371.0
2021-12-20 10:05:00,271.64,272.44,271.09,271.46,8795.0,271.64,272.44,271.09,271.46,8795.0
2021-12-20 10:10:00,271.07,271.53,270.31,270.82,4000.0,271.07,271.53,270.31,270.82,4000.0
2021-12-20 10:15:00,271.2,272.42,270.78,271.73,4357.0,271.2,272.42,270.78,271.73,4357.0
2021-12-20 10:20:00,272.13,272.37,271.03,271.66,12140.0,272.13,272.37,271.03,271.66,12140.0
2021-12-20 10:25:00,271.21,272.16,271.0,271.39,9937.0,271.21,272.16,271.0,271.39,9937.0
2021-12-20 10:30:00,271.33,271.33,270.02,270.35,5937.0,271.33,271.33,270.02,270.35,5937.0
2021-12-20 10:35:00,270.1,271.74,269.88,271.4,4406.0,270.1,271.74,269.88,271.4,4406.0
2021-12-20 10:40:00,271.09,271.51,270.68,271.37,5035.0,271.09,271.51,270.68,271.37,5035.0
2021-12-20 10:45:00,271.23,271.23,270.41,270.82,2843.0,271.23,271.23,270.41,270.82,2843.0
2021-12-20 10:50:00,270.66,270.66,269.72,269.81,2660.0,270.66,270.66,269.72,269.81,2660.0
2021-12-20 10:55:00,269.98,270.12,269.22,269.48,6300.0,269.98,270.12,269.22,269.48,6300.0
2021-12-20 11:00:00,269.94,269.94,268.52,268.52,2480.0,269.94,269.94,268.52,268.52,2480.0
2021-12-20 11:05:00,268.5,268.71,268.21,268.36,4625.0,268.5,268.71,268.21,268.36,4625.0
2021-12-20 11:10:00,268.55,268.69,267.86,268.24,6866.0,268.55,268.69,267.86,268.24,6866.0
2021-12-20 11:15:00,268.01,268.5,267.65,268.22,4989.0,268.01,268.5,267.65,268.22,4989.0
2021-12-20 11:20:00,268.3,268.82,268.2,268.67,5464.0,268.3,268.82,268.2,268.67,5464.0
2021-12-20 11:25:00,268.71,268.72,268.24,268.28,4707.0,268.71,268.72,268.24,268.28,4707.0
2021-12-20 11:30:00,268.1,268.77,268.08,268.52,9061.0,268.1,268.77,268.08,268.52,9061.0
2021-12-20 11:35:00,268.35,268.7,268.3,268.7,1200.0,268.35,268.7,268.3,268.7,1200.0
2021-12-20 11:40:00,268.61,268.81,268.28,268.67,4200.0,268.61,268.81,268.28,268.67,4200.0
2021-12-20 11:45:00,268.8,268.8,267.99,268.12,2500.0,268.8,268.8,267.99,268.12,2500.0
2021-12-20 11:50:00,268.15,269.07,268.13,269.07,10549.0,268.15,269.07,268.13,269.07,10549.0
2021-12-20 11:55:00,268.96,269.43,268.63,269.43,1300.0,268.96,269.43,268.63,269.43,1300.0
2021-12-20 12:00:00,269.06,269.77,269.04,269.77,2546.0,269.06,269.77,269.04,269.77,2546.0
2021-12-20 12:05:00,269.57,269.57,268.89,268.97,1925.0,269.57,269.57,268.89,268.97,1925.0
2021-12-20 12:10:00,269.18,269.24,268.47,268.63,1945.0,269.18,269.24,268.47,268.63,1945.0
2021-12-20 12:15:00,268.62,269.32,268.62,269.31,2962.0,268.62,269.32,268.62,269.31,2962.0
2021-12-20 12:20:00,269.48,269.48,268.68,268.68,3200.0,269.48,269.48,268.68,268.68,3200.0
2021-12-20 12:25:00,268.61,268.88,268.33,268.49,3474.0,268.61,268.88,268.33,268.49,3474.0
2021-12-20 12:30:00,268.26,268.26,267.84,267.84,1857.0,268.26,268.26,267.84,267.84,1857.0
2021-12-20 12:35:00,267.81,268.23,267.79,268.06,3527.0,267.81,268.23,267.79,268.06,3527.0
2021-12-20 12:40:00,267.8,268.21,267.74,268.19,1500.0,267.8,268.21,267.74,268.19,1500.0
2021-12-20 12:45:00,268.22,268.29,267.94,268.29,3151.0,268.22,268.29,267.94,268.29,3151.0
2021-12-20 12:50:00,268.3,268.68,267.92,268.61,4958.0,268.3,268.68,267.92,268.61,4958.0
2021-12-20 12:55:00,268.5,268.67,268.03,268.17,6626.0,268.5,268.67,268.03,268.17,6626.0
2021-12-20 13:00:00,268.22,268.22,267.84,267.84,3368.0,268.22,268.22,267.84,267.84,3368.0
2021-12-20 13:05:00,268.16,268.47,267.91,268.15,7588.0,268.16,268.47,267.91,268.15,7588.0
2021-12-20 13:10:00,268.45,268.79,268.27,268.51,5699.0,268.45,268.79,268.27,268.51,5699.0
2021-12-20 13:15:00,268.55,268.77,268.31,268.43,2850.0,268.55,268.77,268.31,268.43,2850.0
2021-12-20 13:20:00,268.41,268.52,268.06,268.4,9400.0,268.41,268.52,268.06,268.4,9400.0
2021-12-20 13:25:00,268.65,268.65,268.32,268.32,1800.0,268.65,268.65,268.32,268.32,1800.0
2021-12-20 13:30:00,268.49,268.65,267.83,267.83,2708.0,268.49,268.65,267.83,267.83,2708.0
2021-12-20 13:35:00,267.88,268.6,267.87,268.58,5399.0,267.88,268.6,267.87,268.58,5399.0
2021-12-20 13:40:00,269.04,269.48,269.03,269.13,1227.0,269.04,269.48,269.03,269.13,1227.0
2021-12-20 13:45:00,268.94,269.03,268.73,268.93,2300.0,268.94,269.03,268.73,268.93,2300.0
2021-12-20 13:50:00,268.61,268.93,268.53,268.93,1900.0,268.61,268.93,268.53,268.93,1900.0
2021-12-20 13:55:00,269.56,269.56,268.52,268.85,3865.0,269.56,269.56,268.52,268.85,3865.0
2021-12-20 14:00:00,268.87,269.22,268.7,268.95,1831.0,268.87,269.22,268.7,268.95,1831.0
2021-12-20 14:05:00,268.99,269.49,268.99,269.49,2826.0,268.99,269.49,268.99,269.49,2826.0
2021-12-20 14:10:00,269.23,269.44,268.99,269.18,1400.0,269.23,269.44,268.99,269.18,1400.0
2021-12-20 14:15:00,269.26,269.56,269.17,269.56,5454.0,269.26,269.56,269.17,269.56,5454.0
2021-12-20 14:20:00,269.34,269.39,268.84,269.06,6197.0,269.34,269.39,268.84,269.06,6197.0
2021-12-20 14:25:00,268.93,269.05,268.73,268.87,3485.0,268.93,269.05,268.73,268.87,3485.0
2021-12-20 14:30:00,268.58,268.67,268.45,268.59,2991.0,268.58,268.67,268.45,268.59,2991.0
2021-12-20 14:35:00,268.48,268.86,268.48,268.86,2014.0,268.48,268.86,268.48,268.86,2014.0
2021-12-20 14:40:00,269.05,269.13,268.66,269.13,2226.0,269.05,269.13,268.66,269.13,2226.0
2021-12-20 14:45:00,269.23,269.53,268.99,269.52,2955.0,269.23,269.53,268.99,269.52,2955.0
2021-12-20 14:50:00,269.76,270.09,269.68,269.88,3853.0,269.76,270.09,269.68,269.88,3853.0
2021-12-20 14:55:00,269.98,270.11,269.46,269.71,5312.0,269.98,270.11,269.46,269.71,5312.0
2021-12-20 15:00:00,269.88,270.59,269.82,270.21,3728.0,269.88,270.59,269.82,270.21,3728.0
2021-12-20 15:05:00,270.36,270.43,270.0,270.43,2800.0,270.36,270.43,270.0,270.43,2800.0
2021-12-20 15:10:00,270.23,270.67,270.04,270.04,6055.0,270.23,270.67,270.04,270.04,6055.0
2021-12-20 15:15:00,270.19,270.54,270.11,270.31,5190.0,270.19,270.54,270.11,270.31,5190.0
2021-12-20 15:20:00,270.52,270.71,269.71,269.89,8947.0,270.52,270.71,269.71,269.89,8947.0
2021-12-20 15:25:00,270.0,270.17,269.58,269.97,4983.0,270.0,270.17,269.58,269.97,4983.0
2021-12-20 15:30:00,270.1,270.1,269.39,269.39,1942.0,270.1,270.1,269.39,269.39,1942.0
2021-12-20 15:35:00,269.48,270.17,269.4,269.99,3774.0,269.48,270.17,269.4,269.99,3774.0
2021-12-20 15:40:00,270.11,270.45,269.63,269.68,6816.0,270.11,270.45,269.63,269.68,6816.0
2021-12-20 15:45:00,269.53,270.13,269.5,269.81,7770.0,269.53,270.13,269.5,269.81,7770.0
2021-12-20 15:50:00,270.0,270.92,269.4,269.5,18006.0,270.0,270.92,269.4,269.5,18006.0
2021-12-20 15:55:00,269.66,270.36,269.35,269.7,66093.0,269.66,270.36,269.35,269.7,66093.0
2021-12-21 09:30:00,269.84,271.53,269.02,269.62,17504.0,269.84,271.53,269.02,269.62,17504.0
2021-12-21 09:35:00,269.02,269.99,268.26,269.69,23437.0,269.02,269.99,268.26,269.69,23437.0
2021-12-21 09:40:00,269.69,269.7,267.48,268.33,11665.0,269.69,269.7,267.48,268.33,11665.0
2021-12-21 09:45:00,267.84,268.27,267.0,268.05,9184.0,267.84,268.27,267.0,268.05,9184.0
2021-12-21 09:50:00,267.59,268.88,267.43,267.87,5132.0,267.59,268.88,267.43,267.87,5132.0
2021-12-21 09:55:00,267.85,268.36,267.68,268.18,4392.0,267.85,268.36,267.68,268.18,4392.0
2021-12-21 10:00:00,268.38,269.5,267.99,269.21,4518.0,268.38,269.5,267.99,269.21,4518.0
2021-12-21 10:05:00,269.48,270.36,269.19,269.19,5712.0,269.48,270.36,269.19,269.19,5712.0
2021-12-21 10:10:00,269.34,270.24,269.34,270.24,4814.0,269.34,270.24,269.34,270.24,4814.0
2021-12-21 10:15:00,270.12,270.69,270.08,270.63,5491.0,270.12,270.69,270.08,270.63,5491.0
2021-12-21 10:20:00,270.62,270.72,269.87,270.23,9042.0,270.62,270.72,269.87,270.23,9042.0
2021-12-21 10:25:00,269.94,269.94,268.82,269.64,3200.0,269.94,269.94,268.82,269.64,3200.0
2021-12-21 10:30:00,269.83,270.33,269.83,270.05,7082.0,269.83,270.33,269.83,270.05,7082.0
2021-12-21 10:35:00,270.18,271.26,270.17,271.12,7164.0,270.18,271.26,270.17,271.12,7164.0
2021-12-21 10:40:00,271.13,271.13,270.26,270.84,63533.0,271.13,271.13,270.26,270.84,63533.0
2021-12-21 10:45:00,270.84,271.19,270.31,271.07,51407.0,270.84,271.19,270.31,271.07,51407.0
2021-12-21 10:50:00,270.89,272.55,270.66,271.9,11397.0,270.89,272.55,270.66,271.9,11397.0
2021-12-21 10:55:00,271.84,272.1,271.58,271.93,2952.0,271.84,272.1,271.58,271.93,2952.0
2021-12-21 11:00:00,271.88,272.44,271.48,272.33,6392.0,271.88,272.44,271.48,272.33,6392.0
2021-12-21 11:05:00,272.46,273.35,272.33,272.97,10682.0,272.46,273.35,272.33,272.97,10682.0
2021-12-21 11:10:00,273.1,273.8,272.84,273.71,11684.0,273.1,273.8,272.84,273.71,11684.0
2021-12-21 11:15:00,273.8,274.76,273.79,274.01,13710.0,273.8,274.76,273.79,274.01,13710.0
2021-12-21 11:20:00,273.93,274.21,273.48,273.64,5991.0,273.93,274.21,273.48,273.64,5991.0
2021-12-21 11:25:00,273.77,274.16,273.73,274.07,9334.0,273.77,274.16,273.73,274.07,9334.0
2021-12-21 11:30:00,274.07,274.3,273.73,274.3,4834.0,274.07,274.3,273.73,274.3,4834.0
2021-12-21 11:35:00,274.18,274.64,274.03,274.58,6899.0,274.18,274.64,274.03,274.58,6899.0
2021-12-21 11:40:00,274.75,274.88,274.6,274.68,4137.0,274.75,274.88,274.6,274.68,4137.0
2021-12-21 11:45:00,274.53,274.93,274.49,274.93,7834.0,274.53,274.93,274.49,274.93,7834.0
2021-12-21 11:50:00,274.91,275.34,274.79,275.29,3022.0,274.91,275.34,274.79,275.29,3022.0
2021-12-21 11:55:00,275.29,275.29,274.41,275.07,7671.0,275.29,275.29,274.41,275.07,7671.0
2021-12-21 12:00:00,275.14,275.59,275.14,275.17,3968.0,275.14,275.59,275.14,275.17,3968.0
2021-12-21 12:05:00,274.56,275.06,274.26,274.94,3280.0,274.56,275.06,274.26,274.94,3280.0
2021-12-21 12:10:00,275.0,275.55,274.9,275.35,2412.0,275.0,275.55,274.9,275.35,2412.0
2021-12-21 12:15:00,275.55,275.71,275.34,275.47,4947.0,275.55,275.71,275.34,275.47,4947.0
2021-12-21 12:20:00,275.56,275.6,275.16,275.38,5689.0,275.56,275.6,275.16,275.38,5689.0
2021-12-21 12:25:00,275.24,275.52,275.23,275.43,4100.0,275.24,275.52,275.23,275.43,4100.0
2021-12-21 12:30:00,275.54,276.52,275.54,276.52,4164.0,275.54,276.52,275.54,276.52,4164.0
2021-12-21 12:35:00,276.33,276.67,276.31,276.53,9477.0,276.33,276.67,276.31,276.53,9477.0
2021-12-21 12:40:00,276.67,276.85,276.48,276.55,4246.0,276.67,276.85,276.48,276.55,4246.0
2021-12-21 12:45:00,276.81,276.81,276.22,276.22,7671.0,276.81,276.81,276.22,276.22,7671.0
2021-12-21 12:50:00,276.32,276.81,276.27,276.69,5682.0,276.32,276.81,276.27,276.69,5682.0
2021-12-21 12:55:00,276.84,277.06,276.72,277.06,4990.0,276.84,277.06,276.72,277.06,4990.0
2021-12-21 13:00:00,276.96,277.03,276.5,277.0,3725.0,276.96,277.03,276.5,277.0,3725.0
2021-12-21 13:05:00,276.94,277.17,276.73,277.17,2804.0,276.94,277.17,276.73,277.17,2804.0
2021-12-21 13:10:00,276.85,277.21,276.85,277.21,4050.0,276.85,277.21,276.85,277.21,4050.0
2021-12-21 13:15:00,277.17,277.35,276.98,277.25,91018.0,277.17,277.35,276.98,277.25,91018.0
2021-12-21 13:20:00,277.3,277.79,277.3,277.51,4736.0,277.3,277.79,277.3,277.51,4736.0
2021-12-21 13:25:00,277.55,277.89,277.45,277.81,4972.0,277.55,277.89,277.45,277.81,4972.0
2021-12-21 13:30:00,277.99,278.09,277.15,277.19,17189.0,277.99,278.09,277.15,277.19,17189.0
2021-12-21 13:35:00,277.42,278.49,277.39,278.34,7280.0,277.42,278.49,277.39,278.34,7280.0
2021-12-21 13:40:00,278.34,278.57,278.14,278.17,9770.0,278.34,278.57,278.14,278.17,9770.0
2021-12-21 13:45:00,278.33,279.02,278.33,279.02,9968.0,278.33,279.02,278.33,279.02,9968.0
2021-12-21 13:50:00,279.04,279.04,278.5,278.54,3861.0,279.04,279.04,278.5,278.54,3861.0
2021-12-21 13:55:00,278.5,278.73,278.46,278.69,8842.0,278.5,278.73,278.46,278.69,8842.0
2021-12-21 14:00:00,278.77,278.78,278.22,278.57,4660.0,278.77,278.78,278.22,278.57,4660.0
2021-12-21 14:05:00,278.5,278.84,278.44,278.84,2905.0,278.5,278.84,278.44,278.84,2905.0
2021-12-21 14:10:00,278.73,278.73,278.11,278.16,4365.0,278.73,278.73,278.11,278.16,4365.0
2021-12-21 14:15:00,278.2,278.45,278.2,278.37,5963.0,278.2,278.45,278.2,278.37,5963.0
2021-12-21 14:20:00,278.28,278.28,277.92,277.95,3002.0,278.28,278.28,277.92,277.95,3002.0
2021-12-21 14:25:00,278.17,278.57,278.02,278.54,3821.0,278.17,278.57,278.02,278.54,3821.0
2021-12-21 14:30:00,278.4,278.63,278.3,278.42,5767.0,278.4,278.63,278.3,278.42,5767.0
2021-12-21 14:35:00,278.18,278.49,278.17,278.17,2933.0,278.18,278.49,278.17,278.17,2933.0
2021-12-21 14:40:00,278.26,278.49,278.15,278.21,2496.0,278.26,278.49,278.15,278.21,2496.0
2021-12-21 14:45:00,278.18,278.29,278.07,278.09,4565.0,278.18,278.29,278.07,278.09,4565.0
2021-12-21 14:50:00,278.3,278.88,278.3,278.63,4925.0,278.3,278.88,278.3,278.63,4925.0
2021-12-21 14:55:00,278.76,279.55,278.76,279.4,6584.0,278.76,279.55,278.76,279.4,6584.0
2021-12-21 15:00:00,279.41,279.49,279.01,279.01,6702.0,279.41,279.49,279.01,279.01,6702.0
2021-12-21 15:05:00,279.02,279.02,278.44,278.55,5528.0,279.02,279.02,278.44,278.55,5528.0
2021-12-21 15:10:00,278.67,278.78,278.25,278.25,5917.0,278.67,278.78,278.25,278.25,5917.0
2021-12-21 15:15:00,278.14,278.24,277.55,277.55,7847.0,278.14,278.24,277.55,277.55,7847.0
2021-12-21 15:20:00,277.5,277.5,276.46,276.71,15425.0,277.5,277.5,276.46,276.71,15425.0
2021-12-21 15:25:00,276.78,278.08,276.78,277.55,8823.0,276.78,278.08,276.78,277.55,8823.0
2021-12-21 15:30:00,277.4,277.8,277.4,277.5,10653.0,277.4,277.8,277.4,277.5,10653.0
2021-12-21 15:35:00,277.61,277.88,277.19,277.36,17196.0,277.61,277.88,277.19,277.36,17196.0
2021-12-21 15:40:00,277.24,277.64,277.06,277.56,19410.0,277.24,277.64,277.06,277.56,19410.0
2021-12-21 15:45:00,277.6,277.89,277.36,277.6,12768.0,277.6,277.89,277.36,277.6,12768.0
2021-12-21 15:50:00,277.71,279.36,277.71,279.3,25454.0,277.71,279.36,277.71,279.3,25454.0
2021-12-21 15:55:00,279.16,279.25,278.56,278.79,82342.0,279.16,279.25,278.56,278.79,82342.0
2021-12-22 09:30:00,279.14,279.14,276.45,277.13,13363.0,279.14,279.14,276.45,277.13,13363.0
2021-12-22 09:35:00,277.3,278.73,276.66,278.37,4648.0,277.3,278.73,276.66,278.37,4648.0
2021-12-22 09:40:00,278.37,279.2,277.47,278.24,6062.0,278.37,279.2,277.47,278.24,6062.0
2021-12-22 09:45:00,278.24,279.97,278.12,278.6,7346.0,278.24,279.97,278.12,278.6,7346.0
2021-12-22 09:50:00,279.13,280.65,279.13,279.92,8941.0,279.13,280.65,279.13,279.92,8941.0
2021-12-22 09:55:00,279.65,279.97,278.39,278.85,68515.0,279.65,279.97,278.39,278.85,68515.0
2021-12-22 10:00:00,278.63,278.92,277.1,277.13,5003.0,278.63,278.92,277.1,277.13,5003.0
2021-12-22 10:05:00,276.86,276.9,275.84,276.0,5659.0,276.86,276.9,275.84,276.0,5659.0
2021-12-22 10:10:00,276.47,277.58,276.25,277.55,2700.0,276.47,277.58,276.25,277.55,2700.0
2021-12-22 10:15:00,277.55,278.88,277.1,278.69,3859.0,277.55,278.88,277.1,278.69,3859.0
2021-12-22 10:20:00,278.88,278.92,278.32,278.69,7337.0,278.88,278.92,278.32,278.69,7337.0
2021-12-22 10:25:00,278.55,278.55,277.54,277.69,3321.0,278.55,278.55,277.54,277.69,3321.0
2021-12-22 10:30:00,277.62,279.26,277.61,279.01,3934.0,277.62,279.26,277.61,279.01,3934.0
2021-12-22 10:35:00,278.92,280.4,278.74,280.4,5313.0,278.92,280.4,278.74,280.4,5313.0
2021-12-22 10:40:00,280.1,280.39,279.41,279.5,2770.0,280.1,280.39,279.41,279.5,2770.0
2021-12-22 10:45:00,279.44,280.09,279.44,280.09,1906.0,279.44,280.09,279.44,280.09,1906.0
2021-12-22 10:50:00,279.95,280.38,279.62,279.85,2605.0,279.95,280.38,279.62,279.85,2605.0
2021-12-22 10:55:00,279.85,280.23,279.72,280.23,1700.0,279.85,280.23,279.72,280.23,1700.0
2021-12-22 11:00:00,280.43,280.64,279.87,279.93,2600.0,280.43,280.64,279.87,279.93,2600.0
2021-12-22 11:05:00,279.68,279.7,279.16,279.6,3620.0,279.68,279.7,279.16,279.6,3620.0
2021-12-22 11:10:00,279.79,280.0,279.56,279.92,2925.0,279.79,280.0,279.56,279.92,2925.0
2021-12-22 11:15:00,279.86,280.26,279.57,279.81,4814.0,279.86,280.26,279.57,279.81,4814.0
2021-12-22 11:20:00,279.81,279.9,279.33,279.35,3509.0,279.81,279.9,279.33,279.35,3509.0
2021-12-22 11:25:00,279.35,279.76,279.2,279.43,3075.0,279.35,279.76,279.2,279.43,3075.0
2021-12-22 11:30:00,279.57,279.58,278.96,279.24,2502.0,279.57,279.58,278.96,279.24,2502.0
2021-12-22 11:35:00,279.37,279.5,278.78,279.47,3003.0,279.37,279.5,278.78,279.47,3003.0
2021-12-22 11:40:00,279.56,279.7,279.1,279.53,6230.0,279.56,279.7,279.1,279.53,6230.0
2021-12-22 11:45:00,279.5,279.66,278.86,278.88,3201.0,279.5,279.66,278.86,278.88,3201.0
2021-12-22 11:50:00,278.88,279.4,278.88,279.4,7545.0,278.88,279.4,278.88,279.4,7545.0
2021-12-22 11:55:00,279.4,279.4,279.13,279.13,2100.0,279.4,279.4,279.13,279.13,2100.0
2021-12-22 12:00:00,279.14,279.23,278.36,279.06,6156.0,279.14,279.23,278.36,279.06,6156.0
2021-12-22 12:05:00,278.99,279.22,278.16,278.58,2067.0,278.99,279.22,278.16,278.58,2067.0
2021-12-22 12:10:00,278.58,278.58,277.89,278.35,2200.0,278.58,278.58,277.89,278.35,2200.0
2021-12-22 12:15:00,278.38,278.45,277.77,278.29,2257.0,278.38,278.45,277.77,278.29,2257.0
2021-12-22 12:20:00,278.08,278.26,277.39,277.39,2362.0,278.08,278.26,277.39,277.39,2362.0
2021-12-22 12:25:00,277.66,278.07,277.43,277.66,4084.0,277.66,278.07,277.43,277.66,4084.0
2021-12-22 12:30:00,277.73,278.03,277.73,278.0,2700.0,277.73,278.03,277.73,278.0,2700.0
2021-12-22 12:35:00,278.13,278.16,277.18,277.18,7164.0,278.13,278.16,277.18,277.18,7164.0
2021-12-22 12:40:00,277.45,277.94,277.41,277.88,4600.0,277.45,277.94,277.41,277.88,4600.0
2021-12-22 12:45:00,277.85,278.09,277.84,278.0,2526.0,277.85,278.09,277.84,278.0,2526.0
2021-12-22 12:50:00,277.94,278.23,277.91,278.22,5495.0,277.94,278.23,277.91,278.22,5495.0
2021-12-22 12:55:00,278.05,278.19,277.91,278.13,3157.0,278.05,278.19,277.91,278.13,3157.0
2021-12-22 13:00:00,278.19,279.25,277.94,279.03,7636.0,278.19,279.25,277.94,279.03,7636.0
2021-12-22 13:05:00,279.07,279.07,278.6,278.74,5355.0,279.07,279.07,278.6,278.74,5355.0
2021-12-22 13:10:00,278.74,278.74,278.35,278.49,6643.0,278.74,278.74,278.35,278.49,6643.0
2021-12-22 13:15:00,278.48,278.93,278.4,278.48,3857.0,278.48,278.93,278.4,278.48,3857.0
2021-12-22 13:20:00,278.3,278.3,277.95,278.02,3535.0,278.3,278.3,277.95,278.02,3535.0
2021-12-22 13:25:00,277.92,277.99,277.7,277.89,4240.0,277.92,277.99,277.7,277.89,4240.0
2021-12-22 13:30:00,278.19,278.59,278.19,278.51,1722.0,278.19,278.59,278.19,278.51,1722.0
2021-12-22 13:35:00,278.3,278.32,277.41,277.52,6084.0,278.3,278.32,277.41,277.52,6084.0
2021-12-22 13:40:00,277.16,277.46,277.08,277.14,4897.0,277.16,277.46,277.08,277.14,4897.0
2021-12-22 13:45:00,277.26,277.41,276.25,276.73,5022.0,277.26,277.41,276.25,276.73,5022.0
2021-12-22 13:50:00,276.87,276.91,276.72,276.88,1500.0,276.87,276.91,276.72,276.88,1500.0
2021-12-22 13:55:00,276.75,277.17,276.63,277.17,4200.0,276.75,277.17,276.63,277.17,4200.0
2021-12-22 14:00:00,276.89,276.99,276.75,276.99,1717.0,276.89,276.99,276.75,276.99,1717.0
2021-12-22 14:05:00,276.89,276.93,276.47,276.47,4764.0,276.89,276.93,276.47,276.47,4764.0
2021-12-22 14:10:00,276.54,277.12,276.52,277.12,2228.0,276.54,277.12,276.52,277.12,2228.0
2021-12-22 14:15:00,277.09,277.12,276.71,277.06,2400.0,277.09,277.12,276.71,277.06,2400.0
2021-12-22 14:20:00,276.97,276.99,276.48,276.59,2300.0,276.97,276.99,276.48,276.59,2300.0
2021-12-22 14:25:00,276.51,276.96,276.2,276.44,4717.0,276.51,276.96,276.2,276.44,4717.0
2021-12-22 14:30:00,276.63,277.25,276.63,277.16,1342.0,276.63,277.25,276.63,277.16,1342.0
2021-12-22 14:35:00,277.17,277.43,277.17,277.43,3327.0,277.17,277.43,277.17,277.43,3327.0
2021-12-22 14:40:00,277.16,277.55,276.98,277.55,5190.0,277.16,277.55,276.98,277.55,5190.0
2021-12-22 14:45:00,277.65,277.65,277.21,277.25,1751.0,277.65,277.65,277.21,277.25,1751.0
2021-12-22 14:50:00,277.25,277.43,276.99,277.04,4100.0,277.25,277.43,276.99,277.04,4100.0
2021-12-22 14:55:00,277.23,277.73,277.21,277.67,4652.0,277.23,277.73,277.21,277.67,4652.0
2021-12-22 15:00:00,277.73,277.92,277.7,277.83,2400.0,277.73,277.92,277.7,277.83,2400.0
2021-12-22 15:05:00,277.84,278.19,277.83,278.1,4700.0,277.84,278.19,277.83,278.1,4700.0
2021-12-22 15:10:00,278.21,278.21,277.8,277.82,3206.0,278.21,278.21,277.8,277.82,3206.0
2021-12-22 15:15:00,277.71,277.9,277.21,277.25,4718.0,277.71,277.9,277.21,277.25,4718.0
2021-12-22 15:20:00,277.13,277.83,276.94,277.78,5181.0,277.13,277.83,276.94,277.78,5181.0
2021-12-22 15:25:00,277.71,277.71,277.11,277.47,7253.0,277.71,277.71,277.11,277.47,7253.0
2021-12-22 15:30:00,277.55,277.68,276.3,276.46,12149.0,277.55,277.68,276.3,276.46,12149.0
2021-12-22 15:35:00,276.41,277.48,276.41,277.34,15503.0,276.41,277.48,276.41,277.34,15503.0
2021-12-22 15:40:00,277.31,277.56,277.13,277.56,12957.0,277.31,277.56,277.13,277.56,12957.0
2021-12-22 15:45:00,277.5,277.5,277.1,277.11,20835.0,277.5,277.5,277.1,277.11,20835.0
2021-12-22 15:50:00,277.15,277.23,276.64,277.16,37240.0,277.15,277.23,276.64,277.16,37240.0
2021-12-22 15:55:00,277.14,278.09,277.14,278.07,75455.0,277.14,278.09,277.14,278.07,75455.0
2021-12-23 09:30:00,277.46,279.99,277.0,277.11,11375.0,277.46,279.99,277.0,277.11,11375.0
2021-12-23 09:35:00,277.62,278.2,276.41,278.09,4774.0,277.62,278.2,276.41,278.09,4774.0
2021-12-23 09:40:00,277.41,278.21,276.58,276.98,3288.0,277.41,278.21,276.58,276.98,3288.0
2021-12-23 09:45:00,276.82,276.82,274.73,276.22,69984.0,276.82,276.82,274.73,276.22,69984.0
2021-12-23 09:50:00,275.84,276.71,275.65,275.78,8251.0,275.84,276.71,275.65,275.78,8251.0
2021-12-23 09:55:00,275.84,276.86,275.2,276.86,1200.0,275.84,276.86,275.2,276.86,1200.0
2021-12-23 10:00:00,277.25,277.26,275.46,275.92,3203.0,277.25,277.26,275.46,275.92,3203.0
2021-12-23 10:05:00,275.63,276.92,275.38,276.19,4414.0,275.63,276.92,275.38,276.19,4414.0
2021-12-23 10:10:00,276.32,277.41,275.89,277.11,4350.0,276.32,277.41,275.89,277.11,4350.0
2021-12-23 10:15:00,277.12,277.56,276.6,277.56,3200.0,277.12,277.56,276.6,277.56,3200.0
2021-12-23 10:20:00,277.68,277.68,277.28,277.28,300.0,277.68,277.68,277.28,277.28,300.0
2021-12-23 10:25:00,277.46,277.46,276.79,277.1,3678.0,277.46,277.46,276.79,277.1,3678.0
2021-12-23 10:30:00,277.05,278.11,277.04,277.6,3616.0,277.05,278.11,277.04,277.6,3616.0
2021-12-23 10:35:00,277.6,278.31,277.59,277.67,3265.0,277.6,278.31,277.59,277.67,3265.0
2021-12-23 10:40:00,278.04,278.62,277.52,277.99,21998.0,278.04,278.62,277.52,277.99,21998.0
2021-12-23 10:45:00,278.06,278.48,277.78,277.89,3044.0,278.06,278.48,277.78,277.89,3044.0
2021-12-23 10:50:00,277.78,277.79,277.21,277.67,3808.0,277.78,277.79,277.21,277.67,3808.0
2021-12-23 10:55:00,277.56,277.56,277.0,277.05,2908.0,277.56,277.56,277.0,277.05,2908.0
2021-12-23 11:00:00,277.12,277.32,276.72,277.03,4043.0,277.12,277.32,276.72,277.03,4043.0
2021-12-23 11:05:00,277.27,277.7,276.99,277.61,5588.0,277.27,277.7,276.99,277.61,5588.0
2021-12-23 11:10:00,277.63,278.2,277.63,278.08,4926.0,277.63,278.2,277.63,278.08,4926.0
2021-12-23 11:15:00,278.21,278.46,278.01,278.25,1744.0,278.21,278.46,278.01,278.25,1744.0
2021-12-23 11:20:00,278.12,278.12,277.82,278.05,2571.0,278.12,278.12,277.82,278.05,2571.0
2021-12-23 11:25:00,278.15,278.27,277.82,277.82,2018.0,278.15,278.27,277.82,277.82,2018.0
2021-12-23 11:30:00,278.06,278.72,278.06,278.58,1717.0,278.06,278.72,278.06,278.58,1717.0
2021-12-23 11:35:00,278.72,278.72,278.05,278.06,5996.0,278.72,278.72,278.05,278.06,5996.0
2021-12-23 11:40:00,278.0,278.05,277.68,277.85,1050.0,278.0,278.05,277.68,277.85,1050.0
2021-12-23 11:45:00,277.82,278.02,277.6,277.85,3094.0,277.82,278.02,277.6,277.85,3094.0
2021-12-23 11:50:00,277.87,278.0,277.82,277.82,900.0,277.87,278.0,277.82,277.82,900.0
2021-12-23 11:55:00,277.48,277.48,277.23,277.25,800.0,277.48,277.48,277.23,277.25,800.0
2021-12-23 12:00:00,277.56,277.62,277.56,277.62,400.0,277.56,277.62,277.56,277.62,400.0
2021-12-23 12:05:00,277.68,277.88,277.67,277.81,1724.0,277.68,277.88,277.67,277.81,1724.0
2021-12-23 12:10:00,277.79,277.8,277.33,277.64,1630.0,277.79,277.8,277.33,277.64,1630.0
2021-12-23 12:15:00,277.73,277.73,277.5,277.5,831.0,277.73,277.73,277.5,277.5,831.0
2021-12-23 12:20:00,277.68,277.79,277.44,277.55,1809.0,277.68,277.79,277.44,277.55,1809.0
2021-12-23 12:25:00,277.45,277.7,277.38,277.54,2903.0,277.45,277.7,277.38,277.54,2903.0
2021-12-23 12:30:00,277.56,277.84,277.56,277.71,1518.0,277.56,277.84,277.56,277.71,1518.0
2021-12-23 12:35:00,277.76,277.86,277.59,277.72,1673.0,277.76,277.86,277.59,277.72,1673.0
2021-12-23 12:40:00,277.94,278.11,277.8,278.08,1346.0,277.94,278.11,277.8,278.08,1346.0
2021-12-23 12:45:00,278.19,278.3,278.12,278.23,1598.0,278.19,278.3,278.12,278.23,1598.0
2021-12-23 12:50:00,278.39,278.84,278.18,278.32,7373.0,278.39,278.84,278.18,278.32,7373.0
2021-12-23 12:55:00,278.31,278.6,278.1,278.51,2762.0,278.31,278.6,278.1,278.51,2762.0
2021-12-23 13:00:00,278.39,278.77,278.39,278.77,1371.0,278.39,278.77,278.39,278.77,1371.0
2021-12-23 13:05:00,278.77,278.81,278.53,278.66,3774.0,278.77,278.81,278.53,278.66,3774.0
2021-12-23 13:10:00,278.7,278.7,277.91,277.91,4788.0,278.7,278.7,277.91,277.91,4788.0
2021-12-23 13:15:00,278.16,278.52,278.13,278.35,2109.0,278.16,278.52,278.13,278.35,2109.0
2021-12-23 13:20:00,278.36,278.41,278.26,278.27,1100.0,278.36,278.41,278.26,278.27,1100.0
2021-12-23 13:25:00,278.31,278.32,278.05,278.23,2130.0,278.31,278.32,278.05,278.23,2130.0
2021-12-23 13:30:00,278.1,278.3,278.01,278.04,2031.0,278.1,278.3,278.01,278.04,2031.0
2021-12-23 13:35:00,278.04,278.08,277.76,277.77,1302.0,278.04,278.08,277.76,277.77,1302.0
2021-12-23 13:40:00,277.97,278.48,277.97,278.47,1325.0,277.97,278.48,277.97,278.47,1325.0
2021-12-23 13:45:00,278.53,278.53,278.31,278.49,2742.0,278.53,278.53,278.31,278.49,2742.0
2021-12-23 13:50:00,278.42,278.42,278.15,278.15,2644.0,278.42,278.42,278.15,278.15,2644.0
2021-12-23 13:55:00,278.13,278.13,278.02,278.02,1044.0,278.13,278.13,278.02,278.02,1044.0
2021-12-23 14:00:00,278.13,278.44,278.13,278.31,3098.0,278.13,278.44,278.13,278.31,3098.0
2021-12-23 14:05:00,278.39,278.41,278.02,278.02,2300.0,278.39,278.41,278.02,278.02,2300.0
2021-12-23 14:10:00,277.98,278.0,277.79,277.87,1700.0,277.98,278.0,277.79,277.87,1700.0
2021-12-23 14:15:00,277.87,278.11,277.8,278.11,7485.0,277.87,278.11,277.8,278.11,7485.0
2021-12-23 14:20:00,278.16,278.41,278.16,278.25,2892.0,278.16,278.41,278.16,278.25,2892.0
2021-12-23 14:25:00,278.25,278.41,278.24,278.41,606.0,278.25,278.41,278.24,278.41,606.0
2021-12-23 14:30:00,278.3,278.4,278.15,278.19,2146.0,278.3,278.4,278.15,278.19,2146.0
2021-12-23 14:35:00,278.32,278.32,278.07,278.23,2282.0,278.32,278.32,278.07,278.23,2282.0
2021-12-23 14:40:00,278.26,278.59,278.09,278.5,3829.0,278.26,278.59,278.09,278.5,3829.0
2021-12-23 14:45:00,278.43,278.43,278.32,278.41,1800.0,278.43,278.43,278.32,278.41,1800.0
2021-12-23 14:50:00,278.5,278.51,278.23,278.23,4146.0,278.5,278.51,278.23,278.23,4146.0
2021-12-23 14:55:00,278.24,278.24,278.03,278.03,300.0,278.24,278.24,278.03,278.03,300.0
2021-12-23 15:00:00,278.09,278.13,277.57,277.7,1908.0,278.09,278.13,277.57,277.7,1908.0
2021-12-23 15:05:00,277.72,278.08,277.72,277.78,2319.0,277.72,278.08,277.72,277.78,2319.0
2021-12-23 15:10:00,277.85,278.23,277.77,278.23,3759.0,277.85,278.23,277.77,278.23,3759.0
2021-12-23 15:15:00,278.34,278.51,278.01,278.17,4782.0,278.34,278.51,278.01,278.17,4782.0
2021-12-23 15:20:00,278.24,278.37,278.11,278.14,3100.0,278.24,278.37,278.11,278.14,3100.0
2021-12-23 15:25:00,278.06,278.72,278.06,278.56,4938.0,278.06,278.72,278.06,278.56,4938.0
2021-12-23 15:30:00,278.69,278.72,277.51,277.51,13540.0,278.69,278.72,277.51,277.51,13540.0
2021-12-23 15:35:00,277.68,278.69,277.59,278.45,7902.0,277.68,278.69,277.59,278.45,7902.0
2021-12-23 15:40:00,278.43,278.82,278.4,278.74,10304.0,278.43,278.82,278.4,278.74,10304.0
2021-12-23 15:45:00,278.69,279.09,278.09,278.2,15392.0,278.69,279.09,278.09,278.2,15392.0
2021-12-23 15:50:00,278.09,278.55,277.93,278.38,21714.0,278.09,278.55,277.93,278.38,21714.0
2021-12-23 15:55:00,278.45,278.53,277.87,278.04,28194.0,278.45,278.53,277.87,278.04,28194.0
2021-12-27 09:30:00,278.36,280.67,278.11,279.74,10768.0,278.36,280.67,278.11,279.74,10768.0
2021-12-27 09:35:00,280.41,280.91,278.95,278.95,3046.0,280.41,280.91,278.95,278.95,3046.0
2021-12-27 09:40:00,279.06,279.07,277.56,277.68,4492.0,279.06,279.07,277.56,277.68,4492.0
2021-12-27 09:45:00,277.55,278.61,276.86,277.55,5582.0,277.55,278.61,276.86,277.55,5582.0
2021-12-27 09:50:00,278.0,278.11,276.81,276.91,8400.0,278.0,278.11,276.81,276.91,8400.0
2021-12-27 09:55:00,277.94,278.47,277.61,278.42,9465.0,277.94,278.47,277.61,278.42,9465.0
2021-12-27 10:00:00,278.5,279.13,278.12,278.81,16593.0,278.5,279.13,278.12,278.81,16593.0
2021-12-27 10:05:00,278.88,278.96,278.56,278.62,2687.0,278.88,278.96,278.56,278.62,2687.0
2021-12-27 10:10:00,278.5,278.98,278.16,278.5,8912.0,278.5,278.98,278.16,278.5,8912.0
2021-12-27 10:15:00,278.2,278.2,277.36,277.81,3300.0,278.2,278.2,277.36,277.81,3300.0
2021-12-27 10:20:00,277.86,278.5,277.63,278.5,1600.0,277.86,278.5,277.63,278.5,1600.0
2021-12-27 10:25:00,278.43,278.5,277.91,278.5,4452.0,278.43,278.5,277.91,278.5,4452.0
2021-12-27 10:30:00,278.4,278.76,278.16,278.67,2424.0,278.4,278.76,278.16,278.67,2424.0
2021-12-27 10:35:00,278.61,278.61,277.56,277.63,6431.0,278.61,278.61,277.56,277.63,6431.0
2021-12-27 10:40:00,277.67,278.52,277.59,278.3,5899.0,277.67,278.52,277.59,278.3,5899.0
2021-12-27 10:45:00,278.25,278.52,277.88,278.14,3127.0,278.25,278.52,277.88,278.14,3127.0
2021-12-27 10:50:00,278.4,278.79,278.21,278.79,1958.0,278.4,278.79,278.21,278.79,1958.0
2021-12-27 10:55:00,278.72,278.94,278.45,278.46,2900.0,278.72,278.94,278.45,278.46,2900.0
2021-12-27 11:00:00,278.61,279.12,278.44,279.12,3541.0,278.61,279.12,278.44,279.12,3541.0
2021-12-27 11:05:00,279.22,279.23,278.5,278.83,3700.0,279.22,279.23,278.5,278.83,3700.0
2021-12-27 11:10:00,278.72,279.15,278.49,278.88,10162.0,278.72,279.15,278.49,278.88,10162.0
2021-12-27 11:15:00,278.9,278.9,278.11,278.22,3608.0,278.9,278.9,278.11,278.22,3608.0
2021-12-27 11:20:00,278.08,278.7,278.08,278.5,1518.0,278.08,278.7,278.08,278.5,1518.0
2021-12-27 11:25:00,278.3,278.48,278.0,278.06,2798.0,278.3,278.48,278.0,278.06,2798.0
2021-12-27 11:30:00,278.11,278.39,277.69,277.69,2865.0,278.11,278.39,277.69,277.69,2865.0
2021-12-27 11:35:00,277.64,278.52,277.64,278.5,3900.0,277.64,278.52,277.64,278.5,3900.0
2021-12-27 11:40:00,278.2,278.43,278.0,278.43,1584.0,278.2,278.43,278.0,278.43,1584.0
2021-12-27 11:45:00,278.08,278.08,277.76,277.91,700.0,278.08,278.08,277.76,277.91,700.0
2021-12-27 11:50:00,277.94,277.97,277.58,277.63,2105.0,277.94,277.97,277.58,277.63,2105.0
2021-12-27 11:55:00,277.78,277.83,277.58,277.59,3159.0,277.78,277.83,277.58,277.59,3159.0
2021-12-27 12:00:00,277.57,277.69,277.05,277.16,6233.0,277.57,277.69,277.05,277.16,6233.0
2021-12-27 12:05:00,277.19,277.24,276.93,277.19,4187.0,277.19,277.24,276.93,277.19,4187.0
2021-12-27 12:10:00,277.1,277.27,276.94,277.21,8217.0,277.1,277.27,276.94,277.21,8217.0
2021-12-27 12:15:00,277.07,277.35,277.07,277.35,1483.0,277.07,277.35,277.07,277.35,1483.0
2021-12-27 12:20:00,277.4,277.44,277.16,277.16,2752.0,277.4,277.44,277.16,277.16,2752.0
2021-12-27 12:25:00,277.15,277.23,276.44,276.54,15484.0,277.15,277.23,276.44,276.54,15484.0
2021-12-27 12:30:00,276.58,277.25,276.58,277.07,10052.0,276.58,277.25,276.58,277.07,10052.0
2021-12-27 12:35:00,277.15,277.21,276.66,276.76,12887.0,277.15,277.21,276.66,276.76,12887.0
2021-12-27 12:40:00,276.7,276.85,276.54,276.66,8844.0,276.7,276.85,276.54,276.66,8844.0
2021-12-27 12:45:00,276.66,277.33,276.63,276.95,33362.0,276.66,277.33,276.63,276.95,33362.0
2021-12-27 12:50:00,276.84,277.01,276.79,276.85,6926.0,276.84,277.01,276.79,276.85,6926.0
2021-12-27 12:55:00,276.85,276.85,276.34,276.68,12513.0,276.85,276.85,276.34,276.68,12513.0
2021-12-27 13:00:00,276.68,277.13,276.55,277.09,6623.0,276.68,277.13,276.55,277.09,6623.0
2021-12-27 13:05:00,277.09,277.3,277.0,277.21,3507.0,277.09,277.3,277.0,277.21,3507.0
2021-12-27 13:10:00,277.12,277.17,276.91,277.17,9444.0,277.12,277.17,276.91,277.17,9444.0
2021-12-27 13:15:00,277.17,277.26,277.15,277.19,2310.0,277.17,277.26,277.15,277.19,2310.0
2021-12-27 13:20:00,277.05,277.13,276.9,276.92,5529.0,277.05,277.13,276.9,276.92,5529.0
2021-12-27 13:25:00,276.83,276.9,276.45,276.6,10757.0,276.83,276.9,276.45,276.6,10757.0
2021-12-27 13:30:00,276.77,277.02,276.72,276.9,5568.0,276.77,277.02,276.72,276.9,5568.0
2021-12-27 13:35:00,276.91,276.91,276.5,276.72,10375.0,276.91,276.91,276.5,276.72,10375.0
2021-12-27 13:40:00,276.72,276.83,276.42,276.83,10410.0,276.72,276.83,276.42,276.83,10410.0
2021-12-27 13:45:00,276.81,276.83,276.58,276.59,3953.0,276.81,276.83,276.58,276.59,3953.0
2021-12-27 13:50:00,276.71,277.04,276.7,276.93,4503.0,276.71,277.04,276.7,276.93,4503.0
2021-12-27 13:55:00,277.06,277.59,277.06,277.47,4509.0,277.06,277.59,277.06,277.47,4509.0
2021-12-27 14:00:00,277.35,277.48,277.27,277.41,3010.0,277.35,277.48,277.27,277.41,3010.0
2021-12-27 14:05:00,277.5,278.07,277.45,277.84,3886.0,277.5,278.07,277.45,277.84,3886.0
2021-12-27 14:10:00,277.94,277.94,277.73,277.85,7787.0,277.94,277.94,277.73,277.85,7787.0
2021-12-27 14:15:00,277.78,277.78,277.6,277.75,4413.0,277.78,277.78,277.6,277.75,4413.0
2021-12-27 14:20:00,277.71,277.75,277.46,277.51,7949.0,277.71,277.75,277.46,277.51,7949.0
2021-12-27 14:25:00,277.46,277.75,277.29,277.62,4687.0,277.46,277.75,277.29,277.62,4687.0
2021-12-27 14:30:00,277.56,277.8,277.52,277.65,10954.0,277.56,277.8,277.52,277.65,10954.0
2021-12-27 14:35:00,277.67,277.75,277.62,277.75,1185.0,277.67,277.75,277.62,277.75,1185.0
2021-12-27 14:40:00,277.75,277.84,277.73,277.83,10853.0,277.75,277.84,277.73,277.83,10853.0
2021-12-27 14:45:00,277.72,278.64,277.64,278.51,5000.0,277.72,278.64,277.64,278.51,5000.0
2021-12-27 14:50:00,278.36,278.71,278.31,278.66,4010.0,278.36,278.71,278.31,278.66,4010.0
2021-12-27 14:55:00,278.66,279.0,278.54,278.93,3791.0,278.66,279.0,278.54,278.93,3791.0
2021-12-27 15:00:00,278.93,279.18,278.93,279.07,5232.0,278.93,279.18,278.93,279.07,5232.0
2021-12-27 15:05:00,279.21,279.49,279.1,279.49,5666.0,279.21,279.49,279.1,279.49,5666.0
2021-12-27 15:10:00,279.56,279.63,279.44,279.46,6817.0,279.56,279.63,279.44,279.46,6817.0
2021-12-27 15:15:00,279.5,279.69,279.41,279.69,6155.0,279.5,279.69,279.41,279.69,6155.0
2021-12-27 15:20:00,279.64,279.89,279.63,279.89,3783.0,279.64,279.89,279.63,279.89,3783.0
2021-12-27 15:25:00,279.95,280.18,279.89,280.02,12193.0,279.95,280.18,279.89,280.02,12193.0
2021-12-27 15:30:00,280.02,280.29,280.02,280.12,11542.0,280.02,280.29,280.02,280.12,11542.0
2021-12-27 15:35:00,280.13,280.24,280.0,280.12,9499.0,280.13,280.24,280.0,280.12,9499.0
2021-12-27 15:40:00,280.08,280.82,279.97,280.74,10008.0,280.08,280.82,279.97,280.74,10008.0
2021-12-27 15:45:00,280.75,280.75,279.5,279.5,30087.0,280.75,280.75,279.5,279.5,30087.0
2021-12-27 15:50:00,279.47,279.67,279.1,279.3,29339.0,279.47,279.67,279.1,279.3,29339.0
2021-12-27 15:55:00,279.39,279.67,279.08,279.35,37620.0,279.39,279.67,279.08,279.35,37620.0
2021-12-28 09:30:00,280.73,280.73,279.07,280.3,25965.0,280.73,280.73,279.07,280.3,25965.0
2021-12-28 09:35:00,280.0,280.0,276.28,276.28,12669.0,280.0,280.0,276.28,276.28,12669.0
2021-12-28 09:40:00,276.63,278.36,276.2,277.9,9795.0,276.63,278.36,276.2,277.9,9795.0
2021-12-28 09:45:00,277.44,278.32,277.39,278.17,10427.0,277.44,278.32,277.39,278.17,10427.0
2021-12-28 09:50:00,278.17,278.5,277.93,278.48,6706.0,278.17,278.5,277.93,278.48,6706.0
2021-12-28 09:55:00,278.61,278.85,277.64,277.64,8344.0,278.61,278.85,277.64,277.64,8344.0
2021-12-28 10:00:00,277.86,278.59,277.53,278.59,6459.0,277.86,278.59,277.53,278.59,6459.0
2021-12-28 10:05:00,278.31,278.35,276.88,276.88,6716.0,278.31,278.35,276.88,276.88,6716.0
2021-12-28 10:10:00,276.88,277.87,276.88,277.32,5710.0,276.88,277.87,276.88,277.32,5710.0
2021-12-28 10:15:00,277.33,277.54,276.9,276.91,4694.0,277.33,277.54,276.9,276.91,4694.0
2021-12-28 10:20:00,277.07,277.86,276.99,277.86,5778.0,277.07,277.86,276.99,277.86,5778.0
2021-12-28 10:25:00,277.72,278.24,277.3,278.24,24480.0,277.72,278.24,277.3,278.24,24480.0
2021-12-28 10:30:00,278.25,278.6,277.59,277.81,19105.0,278.25,278.6,277.59,277.81,19105.0
2021-12-28 10:35:00,277.95,277.96,276.89,276.89,3487.0,277.95,277.96,276.89,276.89,3487.0
2021-12-28 10:40:00,276.69,277.08,276.2,276.91,9522.0,276.69,277.08,276.2,276.91,9522.0
2021-12-28 10:45:00,276.47,276.64,276.0,276.0,4751.0,276.47,276.64,276.0,276.0,4751.0
2021-12-28 10:50:00,275.96,276.19,275.54,275.69,2027.0,275.96,276.19,275.54,275.69,2027.0
2021-12-28 10:55:00,275.68,275.81,275.4,275.63,4747.0,275.68,275.81,275.4,275.63,4747.0
2021-12-28 11:00:00,275.65,275.71,275.32,275.68,5670.0,275.65,275.71,275.32,275.68,5670.0
2021-12-28 11:05:00,275.68,275.74,275.32,275.6,3366.0,275.68,275.74,275.32,275.6,3366.0
2021-12-28 11:10:00,275.6,275.79,275.47,275.48,3245.0,275.6,275.79,275.47,275.48,3245.0
2021-12-28 11:15:00,275.7,275.72,275.13,275.13,3501.0,275.7,275.72,275.13,275.13,3501.0
2021-12-28 11:20:00,275.29,275.54,275.03,275.11,3671.0,275.29,275.54,275.03,275.11,3671.0
2021-12-28 11:25:00,275.19,275.33,274.83,275.07,3900.0,275.19,275.33,274.83,275.07,3900.0
2021-12-28 11:30:00,275.33,275.33,274.73,275.28,8439.0,275.33,275.33,274.73,275.28,8439.0
2021-12-28 11:35:00,275.2,275.79,275.2,275.7,2882.0,275.2,275.79,275.2,275.7,2882.0
2021-12-28 11:40:00,275.86,276.01,275.58,275.85,3169.0,275.86,276.01,275.58,275.85,3169.0
2021-12-28 11:45:00,275.89,276.48,275.89,276.27,3152.0,275.89,276.48,275.89,276.27,3152.0
2021-12-28 11:50:00,276.35,276.62,276.35,276.55,1975.0,276.35,276.62,276.35,276.55,1975.0
2021-12-28 11:55:00,276.44,277.28,276.44,277.28,1400.0,276.44,277.28,276.44,277.28,1400.0
2021-12-28 12:00:00,277.21,277.39,276.61,277.15,3762.0,277.21,277.39,276.61,277.15,3762.0
2021-12-28 12:05:00,276.88,277.01,276.52,276.61,4002.0,276.88,277.01,276.52,276.61,4002.0
2021-12-28 12:10:00,276.46,277.02,276.45,277.02,1100.0,276.46,277.02,276.45,277.02,1100.0
2021-12-28 12:15:00,277.0,277.13,276.57,276.75,2521.0,277.0,277.13,276.57,276.75,2521.0
2021-12-28 12:20:00,276.98,276.98,276.46,276.53,3639.0,276.98,276.98,276.46,276.53,3639.0
2021-12-28 12:25:00,276.53,277.01,276.2,276.24,4213.0,276.53,277.01,276.2,276.24,4213.0
2021-12-28 12:30:00,276.08,276.26,275.37,275.37,4327.0,276.08,276.26,275.37,275.37,4327.0
2021-12-28 12:35:00,275.83,275.94,275.59,275.66,3927.0,275.83,275.94,275.59,275.66,3927.0
2021-12-28 12:40:00,275.45,275.76,275.45,275.65,3918.0,275.45,275.76,275.45,275.65,3918.0
2021-12-28 12:45:00,275.97,276.47,275.88,276.47,1314.0,275.97,276.47,275.88,276.47,1314.0
2021-12-28 12:50:00,276.79,277.12,276.65,276.7,3091.0,276.79,277.12,276.65,276.7,3091.0
2021-12-28 12:55:00,276.84,276.97,276.75,276.79,1282.0,276.84,276.97,276.75,276.79,1282.0
2021-12-28 13:00:00,276.79,277.25,276.75,277.25,1503.0,276.79,277.25,276.75,277.25,1503.0
2021-12-28 13:05:00,277.32,277.47,276.99,277.29,3624.0,277.32,277.47,276.99,277.29,3624.0
2021-12-28 13:10:00,277.19,277.25,276.9,276.9,1229.0,277.19,277.25,276.9,276.9,1229.0
2021-12-28 13:15:00,277.12,277.12,276.77,276.92,1833.0,277.12,277.12,276.77,276.92,1833.0
2021-12-28 13:20:00,276.91,276.91,276.37,276.52,2613.0,276.91,276.91,276.37,276.52,2613.0
2021-12-28 13:25:00,276.72,276.72,276.25,276.69,1525.0,276.72,276.72,276.25,276.69,1525.0
2021-12-28 13:30:00,276.95,277.18,276.91,277.18,1373.0,276.95,277.18,276.91,277.18,1373.0
2021-12-28 13:35:00,276.9,276.95,276.67,276.69,3000.0,276.9,276.95,276.67,276.69,3000.0
2021-12-28 13:40:00,276.68,276.68,276.37,276.42,3513.0,276.68,276.68,276.37,276.42,3513.0
2021-12-28 13:45:00,276.56,276.56,275.98,276.0,7359.0,276.56,276.56,275.98,276.0,7359.0
2021-12-28 13:50:00,276.01,276.44,276.01,276.33,2771.0,276.01,276.44,276.01,276.33,2771.0
2021-12-28 13:55:00,276.34,276.35,276.02,276.07,3504.0,276.34,276.35,276.02,276.07,3504.0
2021-12-28 14:00:00,276.19,276.19,275.75,275.75,4385.0,276.19,276.19,275.75,275.75,4385.0
2021-12-28 14:05:00,275.75,275.92,275.69,275.75,3219.0,275.75,275.92,275.69,275.75,3219.0
2021-12-28 14:10:00,275.85,275.93,275.75,275.9,5450.0,275.85,275.93,275.75,275.9,5450.0
2021-12-28 14:15:00,275.9,276.38,275.76,276.17,5203.0,275.9,276.38,275.76,276.17,5203.0
2021-12-28 14:20:00,276.25,276.68,276.12,276.64,7224.0,276.25,276.68,276.12,276.64,7224.0
2021-12-28 14:25:00,276.81,276.91,276.7,276.7,1467.0,276.81,276.91,276.7,276.7,1467.0
2021-12-28 14:30:00,276.67,276.78,276.3,276.3,4732.0,276.67,276.78,276.3,276.3,4732.0
2021-12-28 14:35:00,276.19,276.23,275.93,275.95,5250.0,276.19,276.23,275.93,275.95,5250.0
2021-12-28 14:40:00,276.0,276.33,276.0,276.22,5792.0,276.0,276.33,276.0,276.22,5792.0
2021-12-28 14:45:00,276.19,276.31,276.11,276.31,1690.0,276.19,276.31,276.11,276.31,1690.0
2021-12-28 14:50:00,276.21,276.4,276.06,276.27,2527.0,276.21,276.4,276.06,276.27,2527.0
2021-12-28 14:55:00,276.29,276.41,276.1,276.15,2400.0,276.29,276.41,276.1,276.15,2400.0
2021-12-28 15:00:00,276.1,276.21,275.95,275.95,3324.0,276.1,276.21,275.95,275.95,3324.0
2021-12-28 15:05:00,275.91,275.91,275.53,275.71,6023.0,275.91,275.91,275.53,275.71,6023.0
2021-12-28 15:10:00,275.76,276.12,275.64,276.12,2608.0,275.76,276.12,275.64,276.12,2608.0
2021-12-28 15:15:00,276.19,276.19,275.77,275.89,2262.0,276.19,276.19,275.77,275.89,2262.0
2021-12-28 15:20:00,276.04,276.15,275.91,276.12,3810.0,276.04,276.15,275.91,276.12,3810.0
2021-12-28 15:25:00,276.18,276.28,275.98,275.99,12708.0,276.18,276.28,275.98,275.99,12708.0
2021-12-28 15:30:00,276.07,276.19,275.56,275.78,6292.0,276.07,276.19,275.56,275.78,6292.0
2021-12-28 15:35:00,275.88,276.3,275.81,276.2,7086.0,275.88,276.3,275.81,276.2,7086.0
2021-12-28 15:40:00,276.1,276.27,276.01,276.05,16259.0,276.1,276.27,276.01,276.05,16259.0
2021-12-28 15:45:00,276.18,276.49,276.05,276.14,10035.0,276.18,276.49,276.05,276.14,10035.0
2021-12-28 15:50:00,276.09,276.15,275.67,275.92,16402.0,276.09,276.15,275.67,275.92,16402.0
2021-12-28 15:55:00,275.97,275.99,275.43,275.81,43320.0,275.97,275.99,275.43,275.81,43320.0
2021-12-29 09:30:00,275.4,275.99,274.01,274.12,31094.0,275.4,275.99,274.01,274.12,31094.0
2021-12-29 09:35:00,273.74,274.77,273.73,274.7,6378.0,273.74,274.77,273.73,274.7,6378.0
2021-12-29 09:40:00,275.0,275.99,274.5,274.5,2813.0,275.0,275.99,274.5,274.5,2813.0
2021-12-29 09:45:00,274.0,275.34,273.29,274.91,9918.0,274.0,275.34,273.29,274.91,9918.0
2021-12-29 09:50:00,275.16,275.16,273.63,273.86,4997.0,275.16,275.16,273.63,273.86,4997.0
2021-12-29 09:55:00,273.86,274.39,273.61,274.16,7796.0,273.86,274.39,273.61,274.16,7796.0
2021-12-29 10:00:00,273.85,273.85,272.4,272.85,5162.0,273.85,273.85,272.4,272.85,5162.0
2021-12-29 10:05:00,273.0,273.18,272.67,272.94,9729.0,273.0,273.18,272.67,272.94,9729.0
2021-12-29 10:10:00,272.77,272.91,271.99,271.99,11362.0,272.77,272.91,271.99,271.99,11362.0
2021-12-29 10:15:00,271.98,272.55,271.68,272.43,4491.0,271.98,272.55,271.68,272.43,4491.0
2021-12-29 10:20:00,272.85,273.09,272.64,273.08,2700.0,272.85,273.09,272.64,273.08,2700.0
2021-12-29 10:25:00,273.21,273.4,272.95,273.11,2339.0,273.21,273.4,272.95,273.11,2339.0
2021-12-29 10:30:00,273.13,273.69,273.02,273.32,20044.0,273.13,273.69,273.02,273.32,20044.0
2021-12-29 10:35:00,273.44,273.69,272.18,272.2,4300.0,273.44,273.69,272.18,272.2,4300.0
2021-12-29 10:40:00,272.26,273.0,272.14,272.68,7378.0,272.26,273.0,272.14,272.68,7378.0
2021-12-29 10:45:00,272.37,272.78,271.69,272.78,6519.0,272.37,272.78,271.69,272.78,6519.0
2021-12-29 10:50:00,272.55,272.75,271.71,272.74,4733.0,272.55,272.75,271.71,272.74,4733.0
2021-12-29 10:55:00,272.81,272.81,272.43,272.64,900.0,272.81,272.81,272.43,272.64,900.0
2021-12-29 11:00:00,272.53,273.72,272.53,273.5,5377.0,272.53,273.72,272.53,273.5,5377.0
2021-12-29 11:05:00,273.56,273.8,273.31,273.42,3009.0,273.56,273.8,273.31,273.42,3009.0
2021-12-29 11:10:00,273.29,273.5,272.89,273.5,8035.0,273.29,273.5,272.89,273.5,8035.0
2021-12-29 11:15:00,273.52,274.06,273.23,274.06,4112.0,273.52,274.06,273.23,274.06,4112.0
2021-12-29 11:20:00,274.11,274.3,273.97,274.0,1635.0,274.11,274.3,273.97,274.0,1635.0
2021-12-29 11:25:00,273.72,274.03,273.34,273.9,7587.0,273.72,274.03,273.34,273.9,7587.0
2021-12-29 11:30:00,273.89,274.41,273.62,274.3,3603.0,273.89,274.41,273.62,274.3,3603.0
2021-12-29 11:35:00,274.49,274.51,273.96,274.13,2516.0,274.49,274.51,273.96,274.13,2516.0
2021-12-29 11:40:00,274.04,274.19,273.96,274.15,1853.0,274.04,274.19,273.96,274.15,1853.0
2021-12-29 11:45:00,273.97,274.55,273.95,274.55,3076.0,273.97,274.55,273.95,274.55,3076.0
2021-12-29 11:50:00,274.55,274.55,274.07,274.07,1030.0,274.55,274.55,274.07,274.07,1030.0
2021-12-29 11:55:00,273.54,274.11,273.54,274.11,2464.0,273.54,274.11,273.54,274.11,2464.0
2021-12-29 12:00:00,274.35,274.37,273.9,273.98,1703.0,274.35,274.37,273.9,273.98,1703.0
2021-12-29 12:05:00,274.16,274.27,274.14,274.27,2542.0,274.16,274.27,274.14,274.27,2542.0
2021-12-29 12:10:00,274.27,274.53,274.12,274.44,3400.0,274.27,274.53,274.12,274.44,3400.0
2021-12-29 12:15:00,274.59,274.59,274.25,274.25,600.0,274.59,274.59,274.25,274.25,600.0
2021-12-29 12:20:00,274.29,274.31,274.13,274.23,2021.0,274.29,274.31,274.13,274.23,2021.0
2021-12-29 12:25:00,274.29,274.4,273.95,273.95,2227.0,274.29,274.4,273.95,273.95,2227.0
2021-12-29 12:30:00,273.97,274.01,273.6,273.6,611.0,273.97,274.01,273.6,273.6,611.0
2021-12-29 12:35:00,273.61,274.05,273.61,274.05,2797.0,273.61,274.05,273.61,274.05,2797.0
2021-12-29 12:40:00,274.07,274.07,273.79,273.88,2909.0,274.07,274.07,273.79,273.88,2909.0
2021-12-29 12:45:00,273.91,273.91,273.44,273.44,1825.0,273.91,273.91,273.44,273.44,1825.0
2021-12-29 12:50:00,273.44,273.65,273.26,273.65,4336.0,273.44,273.65,273.26,273.65,4336.0
2021-12-29 12:55:00,273.58,273.73,273.35,273.66,3016.0,273.58,273.73,273.35,273.66,3016.0
2021-12-29 13:00:00,273.78,273.93,273.61,273.93,2850.0,273.78,273.93,273.61,273.93,2850.0
2021-12-29 13:05:00,273.95,274.05,273.85,274.05,1863.0,273.95,274.05,273.85,274.05,1863.0
2021-12-29 13:10:00,274.06,274.26,274.05,274.26,2317.0,274.06,274.26,274.05,274.26,2317.0
2021-12-29 13:15:00,274.33,274.5,273.97,274.13,2731.0,274.33,274.5,273.97,274.13,2731.0
2021-12-29 13:20:00,274.12,274.16,274.03,274.12,814.0,274.12,274.16,274.03,274.12,814.0
2021-12-29 13:25:00,274.12,274.45,274.03,274.45,5183.0,274.12,274.45,274.03,274.45,5183.0
2021-12-29 13:30:00,274.5,274.76,274.36,274.36,8502.0,274.5,274.76,274.36,274.36,8502.0
2021-12-29 13:35:00,274.22,274.22,273.86,274.17,2348.0,274.22,274.22,273.86,274.17,2348.0
2021-12-29 13:40:00,273.93,274.1,273.93,274.06,1209.0,273.93,274.1,273.93,274.06,1209.0
2021-12-29 13:45:00,273.98,274.21,273.98,274.21,2215.0,273.98,274.21,273.98,274.21,2215.0
2021-12-29 13:50:00,274.15,274.6,274.07,274.6,4300.0,274.15,274.6,274.07,274.6,4300.0
2021-12-29 13:55:00,274.72,275.0,274.7,274.85,3800.0,274.72,275.0,274.7,274.85,3800.0
2021-12-29 14:00:00,275.09,275.27,274.98,275.05,3186.0,275.09,275.27,274.98,275.05,3186.0
2021-12-29 14:05:00,274.91,275.05,274.9,274.97,1898.0,274.91,275.05,274.9,274.97,1898.0
2021-12-29 14:10:00,275.02,275.21,275.02,275.19,1293.0,275.02,275.21,275.02,275.19,1293.0
2021-12-29 14:15:00,274.94,275.48,274.94,275.07,4740.0,274.94,275.48,274.94,275.07,4740.0
2021-12-29 14:20:00,274.95,275.22,274.93,274.94,1454.0,274.95,275.22,274.93,274.94,1454.0
2021-12-29 14:25:00,275.04,275.16,274.82,274.92,3942.0,275.04,275.16,274.82,274.92,3942.0
2021-12-29 14:30:00,275.18,275.33,275.18,275.26,1581.0,275.18,275.33,275.18,275.26,1581.0
2021-12-29 14:35:00,275.17,275.41,275.16,275.41,1759.0,275.17,275.41,275.16,275.41,1759.0
2021-12-29 14:40:00,275.16,275.33,275.05,275.24,3000.0,275.16,275.33,275.05,275.24,3000.0
2021-12-29 14:45:00,275.07,275.21,274.98,275.13,853.0,275.07,275.21,274.98,275.13,853.0
2021-12-29 14:50:00,275.25,275.45,275.25,275.36,2458.0,275.25,275.45,275.25,275.36,2458.0
2021-12-29 14:55:00,275.29,275.3,275.26,275.3,706.0,275.29,275.3,275.26,275.3,706.0
2021-12-29 15:00:00,275.17,275.28,274.73,275.09,4407.0,275.17,275.28,274.73,275.09,4407.0
2021-12-29 15:05:00,274.88,275.25,274.88,275.2,3686.0,274.88,275.25,274.88,275.2,3686.0
2021-12-29 15:10:00,275.18,275.18,274.93,275.04,3099.0,275.18,275.18,274.93,275.04,3099.0
2021-12-29 15:15:00,275.1,275.25,275.03,275.11,5894.0,275.1,275.25,275.03,275.11,5894.0
2021-12-29 15:20:00,274.99,275.06,274.49,274.62,6010.0,274.99,275.06,274.49,274.62,6010.0
2021-12-29 15:25:00,274.62,274.84,274.61,274.79,4229.0,274.62,274.84,274.61,274.79,4229.0
2021-12-29 15:30:00,274.83,275.57,274.78,275.5,6776.0,274.83,275.57,274.78,275.5,6776.0
2021-12-29 15:35:00,275.4,275.52,275.25,275.52,4271.0,275.4,275.52,275.25,275.52,4271.0
2021-12-29 15:40:00,275.58,275.86,275.54,275.65,9599.0,275.58,275.86,275.54,275.65,9599.0
2021-12-29 15:45:00,275.56,275.92,275.56,275.92,11745.0,275.56,275.92,275.56,275.92,11745.0
2021-12-29 15:50:00,275.85,276.0,275.62,276.0,17583.0,275.85,276.0,275.62,276.0,17583.0
2021-12-29 15:55:00,276.0,276.12,275.65,275.76,35230.0,276.0,276.12,275.65,275.76,35230.0
2021-12-30 09:30:00,277.56,277.56,276.31,276.53,16506.0,277.56,277.56,276.31,276.53,16506.0
2021-12-30 09:35:00,276.95,278.66,276.95,277.94,2400.0,276.95,278.66,276.95,277.94,2400.0
2021-12-30 09:40:00,277.42,278.1,276.3,277.23,5738.0,277.42,278.1,276.3,277.23,5738.0
2021-12-30 09:45:00,277.22,277.54,276.39,277.05,8450.0,277.22,277.54,276.39,277.05,8450.0
2021-12-30 09:50:00,277.45,278.21,277.05,277.11,2845.0,277.45,278.21,277.05,277.11,2845.0
2021-12-30 09:55:00,277.09,278.13,276.99,277.11,5310.0,277.09,278.13,276.99,277.11,5310.0
2021-12-30 10:00:00,277.9,277.9,277.26,277.26,4065.0,277.9,277.9,277.26,277.26,4065.0
2021-12-30 10:05:00,277.19,277.82,277.19,277.82,4610.0,277.19,277.82,277.19,277.82,4610.0
2021-12-30 10:10:00,277.54,277.93,277.15,277.9,4899.0,277.54,277.93,277.15,277.9,4899.0
2021-12-30 10:15:00,277.64,277.86,277.15,277.22,2900.0,277.64,277.86,277.15,277.22,2900.0
2021-12-30 10:20:00,277.13,277.93,277.11,277.93,3349.0,277.13,277.93,277.11,277.93,3349.0
2021-12-30 10:25:00,277.92,278.19,277.59,277.82,3650.0,277.92,278.19,277.59,277.82,3650.0
2021-12-30 10:30:00,278.0,278.18,277.82,278.14,2169.0,278.0,278.18,277.82,278.14,2169.0
2021-12-30 10:35:00,278.15,278.83,277.92,278.52,8487.0,278.15,278.83,277.92,278.52,8487.0
2021-12-30 10:40:00,278.51,278.89,278.29,278.29,4436.0,278.51,278.89,278.29,278.29,4436.0
2021-12-30 10:45:00,278.34,278.34,278.01,278.04,1979.0,278.34,278.34,278.01,278.04,1979.0
2021-12-30 10:50:00,278.14,278.14,277.63,277.79,3967.0,278.14,278.14,277.63,277.79,3967.0
2021-12-30 10:55:00,277.95,278.18,277.58,277.78,3315.0,277.95,278.18,277.58,277.78,3315.0
2021-12-30 11:00:00,277.69,277.89,277.59,277.89,3838.0,277.69,277.89,277.59,277.89,3838.0
2021-12-30 11:05:00,277.94,278.44,277.8,278.12,2198.0,277.94,278.44,277.8,278.12,2198.0
2021-12-30 11:10:00,277.98,278.42,277.98,278.42,3283.0,277.98,278.42,277.98,278.42,3283.0
2021-12-30 11:15:00,278.18,278.96,278.18,278.71,6943.0,278.18,278.96,278.18,278.71,6943.0
2021-12-30 11:20:00,278.61,279.01,278.56,278.7,10100.0,278.61,279.01,278.56,278.7,10100.0
2021-12-30 11:25:00,278.89,279.16,278.82,279.04,8704.0,278.89,279.16,278.82,279.04,8704.0
2021-12-30 11:30:00,278.96,278.99,277.74,277.75,6103.0,278.96,278.99,277.74,277.75,6103.0
2021-12-30 11:35:00,277.99,278.59,277.99,278.54,3449.0,277.99,278.59,277.99,278.54,3449.0
2021-12-30 11:40:00,278.44,278.72,278.34,278.5,4487.0,278.44,278.72,278.34,278.5,4487.0
2021-12-30 11:45:00,278.53,278.82,278.14,278.15,5659.0,278.53,278.82,278.14,278.15,5659.0
2021-12-30 11:50:00,278.15,278.49,277.88,278.05,4914.0,278.15,278.49,277.88,278.05,4914.0
2021-12-30 11:55:00,277.96,278.29,277.77,278.22,4573.0,277.96,278.29,277.77,278.22,4573.0
2021-12-30 12:00:00,278.35,278.63,278.06,278.63,7503.0,278.35,278.63,278.06,278.63,7503.0
2021-12-30 12:05:00,278.56,279.04,278.42,278.42,8259.0,278.56,279.04,278.42,278.42,8259.0
2021-12-30 12:10:00,278.42,278.59,278.24,278.28,2302.0,278.42,278.59,278.24,278.28,2302.0
2021-12-30 12:15:00,278.35,278.47,278.25,278.25,1700.0,278.35,278.47,278.25,278.25,1700.0
2021-12-30 12:20:00,278.34,278.58,278.27,278.27,3300.0,278.34,278.58,278.27,278.27,3300.0
2021-12-30 12:25:00,278.35,278.43,277.86,278.22,8080.0,278.35,278.43,277.86,278.22,8080.0
2021-12-30 12:30:00,278.2,278.3,278.09,278.25,2835.0,278.2,278.3,278.09,278.25,2835.0
2021-12-30 12:35:00,278.33,279.0,278.28,278.9,3715.0,278.33,279.0,278.28,278.9,3715.0
2021-12-30 12:40:00,278.82,278.94,278.73,278.91,1500.0,278.82,278.94,278.73,278.91,1500.0
2021-12-30 12:45:00,278.9,278.97,278.8,278.93,4609.0,278.9,278.97,278.8,278.93,4609.0
2021-12-30 12:50:00,278.88,279.1,278.86,278.97,7327.0,278.88,279.1,278.86,278.97,7327.0
2021-12-30 12:55:00,278.91,279.05,278.84,279.01,4515.0,278.91,279.05,278.84,279.01,4515.0
2021-12-30 13:00:00,278.97,278.97,278.55,278.57,4220.0,278.97,278.97,278.55,278.57,4220.0
2021-12-30 13:05:00,278.45,278.46,278.19,278.26,2385.0,278.45,278.46,278.19,278.26,2385.0
2021-12-30 13:10:00,278.18,278.66,278.18,278.35,2387.0,278.18,278.66,278.18,278.35,2387.0
2021-12-30 13:15:00,278.36,278.8,278.34,278.64,2821.0,278.36,278.8,278.34,278.64,2821.0
2021-12-30 13:20:00,278.8,279.05,278.79,278.93,1300.0,278.8,279.05,278.79,278.93,1300.0
2021-12-30 13:25:00,278.93,279.1,278.9,279.03,2002.0,278.93,279.1,278.9,279.03,2002.0
2021-12-30 13:30:00,279.01,279.57,279.01,279.54,5542.0,279.01,279.57,279.01,279.54,5542.0
2021-12-30 13:35:00,279.36,279.54,279.27,279.35,2707.0,279.36,279.54,279.27,279.35,2707.0
2021-12-30 13:40:00,279.26,279.49,278.96,278.97,4426.0,279.26,279.49,278.96,278.97,4426.0
2021-12-30 13:45:00,279.09,279.16,278.76,278.84,5108.0,279.09,279.16,278.76,278.84,5108.0
2021-12-30 13:50:00,278.85,279.04,278.85,279.01,1541.0,278.85,279.04,278.85,279.01,1541.0
2021-12-30 13:55:00,278.96,279.12,278.85,278.91,10786.0,278.96,279.12,278.85,278.91,10786.0
2021-12-30 14:00:00,278.89,278.89,278.11,278.87,11281.0,278.89,278.89,278.11,278.87,11281.0
2021-12-30 14:05:00,278.82,279.07,278.72,278.98,5213.0,278.82,279.07,278.72,278.98,5213.0
2021-12-30 14:10:00,279.09,279.24,278.87,278.93,7728.0,279.09,279.24,278.87,278.93,7728.0
2021-12-30 14:15:00,278.91,278.96,278.69,278.69,2806.0,278.91,278.96,278.69,278.69,2806.0
2021-12-30 14:20:00,278.43,278.77,278.43,278.46,3342.0,278.43,278.77,278.43,278.46,3342.0
2021-12-30 14:25:00,278.63,278.9,278.63,278.78,3653.0,278.63,278.9,278.63,278.78,3653.0
2021-12-30 14:30:00,278.66,278.86,278.58,278.68,3135.0,278.66,278.86,278.58,278.68,3135.0
2021-12-30 14:35:00,278.72,278.87,278.59,278.78,3276.0,278.72,278.87,278.59,278.78,3276.0
2021-12-30 14:40:00,278.85,279.24,278.83,279.11,2900.0,278.85,279.24,278.83,279.11,2900.0
2021-12-30 14:45:00,279.07,279.07,278.82,278.95,4145.0,279.07,279.07,278.82,278.95,4145.0
2021-12-30 14:50:00,278.81,279.01,278.55,278.55,4664.0,278.81,279.01,278.55,278.55,4664.0
2021-12-30 14:55:00,278.52,278.83,278.52,278.76,3088.0,278.52,278.83,278.52,278.76,3088.0
2021-12-30 15:00:00,278.79,278.89,278.69,278.79,5044.0,278.79,278.89,278.69,278.79,5044.0
2021-12-30 15:05:00,278.86,278.88,278.57,278.68,5933.0,278.86,278.88,278.57,278.68,5933.0
2021-12-30 15:10:00,278.66,278.66,278.0,278.19,8284.0,278.66,278.66,278.0,278.19,8284.0
2021-12-30 15:15:00,278.19,278.32,278.15,278.3,4888.0,278.19,278.32,278.15,278.3,4888.0
2021-12-30 15:20:00,278.35,278.56,278.25,278.29,5509.0,278.35,278.56,278.25,278.29,5509.0
2021-12-30 15:25:00,278.34,278.38,277.93,277.93,6711.0,278.34,278.38,277.93,277.93,6711.0
2021-12-30 15:30:00,277.96,278.17,277.96,278.01,5773.0,277.96,278.17,277.96,278.01,5773.0
2021-12-30 15:35:00,278.01,278.01,277.23,277.25,8058.0,278.01,278.01,277.23,277.25,8058.0
2021-12-30 15:40:00,277.2,277.29,277.03,277.11,11709.0,277.2,277.29,277.03,277.11,11709.0
2021-12-30 15:45:00,277.11,277.37,276.94,276.96,12636.0,277.11,277.37,276.94,276.96,12636.0
2021-12-30 15:50:00,276.92,277.04,276.33,276.72,21445.0,276.92,277.04,276.33,276.72,21445.0
2021-12-30 15:55:00,276.7,276.99,276.31,276.49,49009.0,276.7,276.99,276.31,276.49,49009.0
2021-12-31 09:30:00,275.2,277.29,275.2,277.29,9396.0,275.2,277.29,275.2,277.29,9396.0
2021-12-31 09:35:00,276.75,277.02,275.11,275.93,4120.0,276.75,277.02,275.11,275.93,4120.0
2021-12-31 09:40:00,275.94,276.54,273.83,273.98,8460.0,275.94,276.54,273.83,273.98,8460.0
2021-12-31 09:45:00,274.39,275.3,274.08,275.08,7439.0,274.39,275.3,274.08,275.08,7439.0
2021-12-31 09:50:00,275.09,275.86,274.97,275.69,9640.0,275.09,275.86,274.97,275.69,9640.0
2021-12-31 09:55:00,276.0,276.44,275.39,275.74,5383.0,276.0,276.44,275.39,275.74,5383.0
2021-12-31 10:00:00,276.08,276.08,275.12,275.25,4592.0,276.08,276.08,275.12,275.25,4592.0
2021-12-31 10:05:00,275.36,276.17,275.21,275.98,2911.0,275.36,276.17,275.21,275.98,2911.0
2021-12-31 10:10:00,276.19,276.25,275.77,276.19,2766.0,276.19,276.25,275.77,276.19,2766.0
2021-12-31 10:15:00,276.32,277.0,276.32,276.46,3797.0,276.32,277.0,276.32,276.46,3797.0
2021-12-31 10:20:00,276.4,276.7,276.07,276.07,4910.0,276.4,276.7,276.07,276.07,4910.0
2021-12-31 10:25:00,276.0,276.68,275.91,276.11,4250.0,276.0,276.68,275.91,276.11,4250.0
2021-12-31 10:30:00,276.35,276.92,276.27,276.27,1700.0,276.35,276.92,276.27,276.27,1700.0
2021-12-31 10:35:00,276.12,276.25,275.94,276.04,2200.0,276.12,276.25,275.94,276.04,2200.0
2021-12-31 10:40:00,276.16,276.24,275.65,275.92,3107.0,276.16,276.24,275.65,275.92,3107.0
2021-12-31 10:45:00,276.14,276.22,275.86,275.93,1895.0,276.14,276.22,275.86,275.93,1895.0
2021-12-31 10:50:00,275.78,276.11,275.62,276.11,1600.0,275.78,276.11,275.62,276.11,1600.0
2021-12-31 10:55:00,276.21,276.72,276.21,276.72,2791.0,276.21,276.72,276.21,276.72,2791.0
2021-12-31 11:00:00,276.78,276.79,276.56,276.64,4172.0,276.78,276.79,276.56,276.64,4172.0
2021-12-31 11:05:00,276.37,276.8,276.24,276.61,2526.0,276.37,276.8,276.24,276.61,2526.0
2021-12-31 11:10:00,276.52,276.52,276.21,276.3,1791.0,276.52,276.52,276.21,276.3,1791.0
2021-12-31 11:15:00,276.42,276.55,276.39,276.55,1000.0,276.42,276.55,276.39,276.55,1000.0
2021-12-31 11:20:00,276.67,276.69,275.9,276.43,4454.0,276.67,276.69,275.9,276.43,4454.0
2021-12-31 11:25:00,276.36,276.49,276.14,276.46,1699.0,276.36,276.49,276.14,276.46,1699.0
2021-12-31 11:30:00,276.58,276.71,276.28,276.28,2450.0,276.58,276.71,276.28,276.28,2450.0
2021-12-31 11:35:00,276.28,276.31,276.1,276.31,2024.0,276.28,276.31,276.1,276.31,2024.0
2021-12-31 11:40:00,276.31,276.43,276.31,276.43,932.0,276.31,276.43,276.31,276.43,932.0
2021-12-31 11:45:00,276.55,276.61,276.29,276.45,2100.0,276.55,276.61,276.29,276.45,2100.0
2021-12-31 11:50:00,276.35,276.44,276.2,276.23,1120.0,276.35,276.44,276.2,276.23,1120.0
2021-12-31 11:55:00,276.28,276.37,276.1,276.37,1599.0,276.28,276.37,276.1,276.37,1599.0
2021-12-31 12:00:00,276.29,276.65,276.29,276.49,1683.0,276.29,276.65,276.29,276.49,1683.0
2021-12-31 12:05:00,276.55,276.61,276.31,276.35,2776.0,276.55,276.61,276.31,276.35,2776.0
2021-12-31 12:10:00,276.47,276.58,275.7,275.85,4334.0,276.47,276.58,275.7,275.85,4334.0
2021-12-31 12:15:00,275.84,276.2,275.84,276.2,3259.0,275.84,276.2,275.84,276.2,3259.0
2021-12-31 12:20:00,276.37,276.79,276.2,276.79,14768.0,276.37,276.79,276.2,276.79,14768.0
2021-12-31 12:25:00,276.58,276.73,276.55,276.67,1200.0,276.58,276.73,276.55,276.67,1200.0
2021-12-31 12:30:00,276.67,276.77,276.54,276.58,2400.0,276.67,276.77,276.54,276.58,2400.0
2021-12-31 12:35:00,276.66,276.66,276.21,276.31,4243.0,276.66,276.66,276.21,276.31,4243.0
2021-12-31 12:40:00,276.22,276.31,275.87,275.91,1700.0,276.22,276.31,275.87,275.91,1700.0
2021-12-31 12:45:00,275.99,276.0,275.56,275.56,1750.0,275.99,276.0,275.56,275.56,1750.0
2021-12-31 12:50:00,275.51,275.63,275.51,275.63,300.0,275.51,275.63,275.51,275.63,300.0
2021-12-31 12:55:00,275.65,275.87,275.61,275.81,2146.0,275.65,275.87,275.61,275.81,2146.0
2021-12-31 13:00:00,275.79,275.79,275.72,275.77,300.0,275.79,275.79,275.72,275.77,300.0
2021-12-31 13:05:00,275.75,275.89,275.75,275.89,400.0,275.75,275.89,275.75,275.89,400.0
2021-12-31 13:10:00,275.65,275.71,275.51,275.51,700.0,275.65,275.71,275.51,275.51,700.0
2021-12-31 13:15:00,275.3,275.52,275.23,275.42,2459.0,275.3,275.52,275.23,275.42,2459.0
2021-12-31 13:20:00,275.27,275.31,275.27,275.28,675.0,275.27,275.31,275.27,275.28,675.0
2021-12-31 13:25:00,275.19,275.32,275.03,275.18,1400.0,275.19,275.32,275.03,275.18,1400.0
2021-12-31 13:30:00,274.89,275.18,274.89,275.18,1441.0,274.89,275.18,274.89,275.18,1441.0
2021-12-31 13:35:00,275.19,275.2,274.77,275.06,1300.0,275.19,275.2,274.77,275.06,1300.0
2021-12-31 13:40:00,274.97,274.97,274.58,274.58,1980.0,274.97,274.97,274.58,274.58,1980.0
2021-12-31 13:45:00,274.52,274.68,274.49,274.68,2318.0,274.52,274.68,274.49,274.68,2318.0
2021-12-31 13:50:00,274.54,274.78,274.51,274.78,700.0,274.54,274.78,274.51,274.78,700.0
2021-12-31 13:55:00,274.78,274.79,274.61,274.79,1841.0,274.78,274.79,274.61,274.79,1841.0
2021-12-31 14:00:00,274.63,274.64,274.39,274.48,1403.0,274.63,274.64,274.39,274.48,1403.0
2021-12-31 14:05:00,274.45,274.45,273.84,273.88,10707.0,274.45,274.45,273.84,273.88,10707.0
2021-12-31 14:10:00,273.82,273.93,273.79,273.79,1200.0,273.82,273.93,273.79,273.79,1200.0
2021-12-31 14:15:00,273.91,274.0,273.59,273.8,1520.0,273.91,274.0,273.59,273.8,1520.0
2021-12-31 14:20:00,273.8,274.01,273.8,273.9,2360.0,273.8,274.01,273.8,273.9,2360.0
2021-12-31 14:25:00,273.93,274.04,273.85,273.96,4946.0,273.93,274.04,273.85,273.96,4946.0
2021-12-31 14:30:00,273.99,274.23,273.83,274.23,10761.0,273.99,274.23,273.83,274.23,10761.0
2021-12-31 14:35:00,274.27,274.61,274.23,274.61,2000.0,274.27,274.61,274.23,274.61,2000.0
2021-12-31 14:40:00,274.52,274.69,274.47,274.63,1800.0,274.52,274.69,274.47,274.63,1800.0
2021-12-31 14:45:00,274.63,274.7,274.5,274.5,3442.0,274.63,274.7,274.5,274.5,3442.0
2021-12-31 14:50:00,274.43,274.43,274.08,274.16,1900.0,274.43,274.43,274.08,274.16,1900.0
2021-12-31 14:55:00,274.13,274.17,273.83,274.1,5122.0,274.13,274.17,273.83,274.1,5122.0
2021-12-31 15:00:00,274.18,274.41,274.06,274.06,5195.0,274.18,274.41,274.06,274.06,5195.0
2021-12-31 15:05:00,274.01,274.31,273.71,274.31,3170.0,274.01,274.31,273.71,274.31,3170.0
2021-12-31 15:10:00,274.1,274.16,273.71,273.86,3300.0,274.1,274.16,273.71,273.86,3300.0
2021-12-31 15:15:00,273.77,274.03,273.66,273.93,6777.0,273.77,274.03,273.66,273.93,6777.0
2021-12-31 15:20:00,273.83,273.83,273.37,273.55,4960.0,273.83,273.83,273.37,273.55,4960.0
2021-12-31 15:25:00,273.49,273.79,273.46,273.63,7436.0,273.49,273.79,273.46,273.63,7436.0
2021-12-31 15:30:00,273.63,273.9,273.46,273.5,11302.0,273.63,273.9,273.46,273.5,11302.0
2021-12-31 15:35:00,273.56,273.56,273.3,273.4,12654.0,273.56,273.56,273.3,273.4,12654.0
2021-12-31 15:40:00,273.39,273.64,273.27,273.44,7841.0,273.39,273.64,273.27,273.44,7841.0
2021-12-31 15:45:00,273.27,273.64,273.27,273.39,13609.0,273.27,273.64,273.27,273.39,13609.0
2021-12-31 15:50:00,273.39,273.64,272.8,273.43,30945.0,273.39,273.64,272.8,273.43,30945.0
2021-12-31 15:55:00,273.47,273.5,273.02,273.18,40837.0,273.47,273.5,273.02,273.18,40837.0
2022-01-03 09:30:00,271.96,272.5,269.44,270.16,28471.0,271.96,272.5,269.44,270.16,28471.0
2022-01-03 09:35:00,269.97,270.12,268.61,268.93,18113.0,269.97,270.12,268.61,268.93,18113.0
2022-01-03 09:40:00,268.49,268.73,266.17,266.75,17662.0,268.49,268.73,266.17,266.75,17662.0
2022-01-03 09:45:00,267.15,267.15,265.05,265.59,31492.0,267.15,267.15,265.05,265.59,31492.0
2022-01-03 09:50:00,265.56,265.99,264.42,264.57,25861.0,265.56,265.99,264.42,264.57,25861.0
2022-01-03 09:55:00,264.85,266.66,263.66,266.3,45816.0,264.85,266.66,263.66,266.3,45816.0
2022-01-03 10:00:00,266.4,268.32,266.35,267.94,22086.0,266.4,268.32,266.35,267.94,22086.0
2022-01-03 10:05:00,267.71,267.94,265.7,266.09,30766.0,267.71,267.94,265.7,266.09,30766.0
2022-01-03 10:10:00,266.23,267.94,265.82,267.94,12774.0,266.23,267.94,265.82,267.94,12774.0
2022-01-03 10:15:00,267.96,268.24,265.8,265.9,31261.0,267.96,268.24,265.8,265.9,31261.0
2022-01-03 10:20:00,266.22,267.61,265.85,267.27,17733.0,266.22,267.61,265.85,267.27,17733.0
2022-01-03 10:25:00,267.18,267.61,266.41,266.98,52714.0,267.18,267.61,266.41,266.98,52714.0
2022-01-03 10:30:00,267.15,267.15,265.91,267.0,52152.0,267.15,267.15,265.91,267.0,52152.0
2022-01-03 10:35:00,266.91,267.56,266.48,266.48,20571.0,266.91,267.56,266.48,266.48,20571.0
2022-01-03 10:40:00,266.03,266.91,266.03,266.46,43234.0,266.03,266.91,266.03,266.46,43234.0
2022-01-03 10:45:00,266.26,266.94,265.64,265.71,15436.0,266.26,266.94,265.64,265.71,15436.0
2022-01-03 10:50:00,265.72,265.87,265.25,265.41,27297.0,265.72,265.87,265.25,265.41,27297.0
2022-01-03 10:55:00,265.38,265.79,265.24,265.43,31526.0,265.38,265.79,265.24,265.43,31526.0
2022-01-03 11:00:00,265.54,266.07,265.38,265.75,15839.0,265.54,266.07,265.38,265.75,15839.0
2022-01-03 11:05:00,265.75,266.56,265.6,265.67,10153.0,265.75,266.56,265.6,265.67,10153.0
2022-01-03 11:10:00,265.88,266.14,264.5,264.76,20114.0,265.88,266.14,264.5,264.76,20114.0
2022-01-03 11:15:00,264.89,265.06,264.51,264.66,8102.0,264.89,265.06,264.51,264.66,8102.0
2022-01-03 11:20:00,264.66,265.18,264.43,264.71,52131.0,264.66,265.18,264.43,264.71,52131.0
2022-01-03 11:25:00,264.65,265.01,264.5,264.7,13314.0,264.65,265.01,264.5,264.7,13314.0
2022-01-03 11:30:00,264.71,265.45,264.7,265.38,24327.0,264.71,265.45,264.7,265.38,24327.0
2022-01-03 11:35:00,265.41,265.42,264.53,264.69,12851.0,265.41,265.42,264.53,264.69,12851.0
2022-01-03 11:40:00,264.69,265.15,264.68,264.95,10889.0,264.69,265.15,264.68,264.95,10889.0
2022-01-03 11:45:00,264.86,265.15,264.86,265.0,17416.0,264.86,265.15,264.86,265.0,17416.0
2022-01-03 11:50:00,265.0,265.01,264.1,264.1,12357.0,265.0,265.01,264.1,264.1,12357.0
2022-01-03 11:55:00,264.1,264.1,262.71,262.92,42796.0,264.1,264.1,262.71,262.92,42796.0
2022-01-03 12:00:00,262.96,263.03,262.04,262.89,52850.0,262.96,263.03,262.04,262.89,52850.0
2022-01-03 12:05:00,262.87,263.95,262.54,263.17,26539.0,262.87,263.95,262.54,263.17,26539.0
2022-01-03 12:10:00,263.27,264.21,263.01,263.96,8277.0,263.27,264.21,263.01,263.96,8277.0
2022-01-03 12:15:00,264.13,264.39,263.77,263.86,9329.0,264.13,264.39,263.77,263.86,9329.0
2022-01-03 12:20:00,264.2,264.21,263.63,263.86,11022.0,264.2,264.21,263.63,263.86,11022.0
2022-01-03 12:25:00,263.9,264.09,263.79,263.86,8810.0,263.9,264.09,263.79,263.86,8810.0
2022-01-03 12:30:00,263.89,264.08,262.58,262.8,16190.0,263.89,264.08,262.58,262.8,16190.0
2022-01-03 12:35:00,262.72,262.86,262.11,262.43,14455.0,262.72,262.86,262.11,262.43,14455.0
2022-01-03 12:40:00,262.35,263.01,262.15,262.83,11818.0,262.35,263.01,262.15,262.83,11818.0
2022-01-03 12:45:00,262.95,263.1,262.58,262.93,30700.0,262.95,263.1,262.58,262.93,30700.0
2022-01-03 12:50:00,262.93,263.09,262.25,262.3,15490.0,262.93,263.09,262.25,262.3,15490.0
2022-01-03 12:55:00,262.42,262.5,261.91,262.04,12917.0,262.42,262.5,261.91,262.04,12917.0
2022-01-03 13:00:00,261.96,262.49,261.76,261.89,9913.0,261.96,262.49,261.76,261.89,9913.0
2022-01-03 13:05:00,261.99,261.99,261.5,261.5,9035.0,261.99,261.99,261.5,261.5,9035.0
2022-01-03 13:10:00,261.6,261.97,261.07,261.44,44004.0,261.6,261.97,261.07,261.44,44004.0
2022-01-03 13:15:00,261.44,261.79,261.31,261.56,6600.0,261.44,261.79,261.31,261.56,6600.0
2022-01-03 13:20:00,261.44,262.13,261.44,262.11,15533.0,261.44,262.13,261.44,262.11,15533.0
2022-01-03 13:25:00,262.2,262.24,261.83,261.98,10224.0,262.2,262.24,261.83,261.98,10224.0
2022-01-03 13:30:00,261.98,262.08,261.77,261.78,11368.0,261.98,262.08,261.77,261.78,11368.0
2022-01-03 13:35:00,261.8,262.07,261.69,261.99,9742.0,261.8,262.07,261.69,261.99,9742.0
2022-01-03 13:40:00,261.98,263.2,261.94,263.2,13835.0,261.98,263.2,261.94,263.2,13835.0
2022-01-03 13:45:00,263.05,263.74,262.95,263.74,8041.0,263.05,263.74,262.95,263.74,8041.0
2022-01-03 13:50:00,263.72,264.44,263.4,264.34,17555.0,263.72,264.44,263.4,264.34,17555.0
2022-01-03 13:55:00,264.37,264.88,264.11,264.75,16495.0,264.37,264.88,264.11,264.75,16495.0
2022-01-03 14:00:00,264.85,265.15,264.5,264.53,18952.0,264.85,265.15,264.5,264.53,18952.0
2022-01-03 14:05:00,264.53,264.64,264.25,264.47,16197.0,264.53,264.64,264.25,264.47,16197.0
2022-01-03 14:10:00,264.44,264.65,263.72,263.88,7323.0,264.44,264.65,263.72,263.88,7323.0
2022-01-03 14:15:00,263.93,264.18,263.77,264.12,7089.0,263.93,264.18,263.77,264.12,7089.0
2022-01-03 14:20:00,264.17,264.34,263.81,263.81,6033.0,264.17,264.34,263.81,263.81,6033.0
2022-01-03 14:25:00,263.94,264.31,263.82,264.14,7172.0,263.94,264.31,263.82,264.14,7172.0
2022-01-03 14:30:00,264.22,264.22,263.43,263.48,10785.0,264.22,264.22,263.43,263.48,10785.0
2022-01-03 14:35:00,263.43,263.57,262.7,263.37,51159.0,263.43,263.57,262.7,263.37,51159.0
2022-01-03 14:40:00,263.41,264.08,263.3,264.0,5114.0,263.41,264.08,263.3,264.0,5114.0
2022-01-03 14:45:00,263.95,264.68,263.93,264.1,12849.0,263.95,264.68,263.93,264.1,12849.0
2022-01-03 14:50:00,264.08,264.18,262.82,263.18,60869.0,264.08,264.18,262.82,263.18,60869.0
2022-01-03 14:55:00,262.96,263.74,262.88,262.88,10367.0,262.96,263.74,262.88,262.88,10367.0
2022-01-03 15:00:00,263.0,263.66,262.88,263.55,16802.0,263.0,263.66,262.88,263.55,16802.0
2022-01-03 15:05:00,263.73,264.44,263.48,264.16,28006.0,263.73,264.44,263.48,264.16,28006.0
2022-01-03 15:10:00,264.15,265.0,263.93,264.54,22043.0,264.15,265.0,263.93,264.54,22043.0
2022-01-03 15:15:00,264.43,264.65,263.98,264.1,28948.0,264.43,264.65,263.98,264.1,28948.0
2022-01-03 15:20:00,263.99,264.38,263.86,263.91,15587.0,263.99,264.38,263.86,263.91,15587.0
2022-01-03 15:25:00,263.94,264.16,263.64,263.85,27314.0,263.94,264.16,263.64,263.85,27314.0
2022-01-03 15:30:00,263.78,264.63,263.7,264.63,19879.0,263.78,264.63,263.7,264.63,19879.0
2022-01-03 15:35:00,264.57,264.57,263.96,264.17,26516.0,264.57,264.57,263.96,264.17,26516.0
2022-01-03 15:40:00,264.17,264.24,263.63,263.88,30153.0,264.17,264.24,263.63,263.88,30153.0
2022-01-03 15:45:00,263.94,264.08,263.65,263.88,48055.0,263.94,264.08,263.65,263.88,48055.0
2022-01-03 15:50:00,263.85,264.1,263.41,264.06,56672.0,263.85,264.1,263.41,264.06,56672.0
2022-01-03 15:55:00,264.09,264.25,263.45,263.82,142515.0,264.09,264.25,263.45,263.82,142515.0
2022-01-04 09:30:00,263.72,263.95,257.07,257.32,68030.0,263.72,263.95,257.07,257.32,68030.0
2022-01-04 09:35:00,257.42,257.9,255.78,256.39,107323.0,257.42,257.9,255.78,256.39,107323.0
2022-01-04 09:40:00,256.87,257.33,255.61,255.82,73210.0,256.87,257.33,255.61,255.82,73210.0
2022-01-04 09:45:00,256.17,257.39,255.45,255.45,56436.0,256.17,257.39,255.45,255.45,56436.0
2022-01-04 09:50:00,255.83,256.15,254.96,255.54,27941.0,255.83,256.15,254.96,255.54,27941.0
2022-01-04 09:55:00,255.31,255.6,254.52,255.41,15292.0,255.31,255.6,254.52,255.41,15292.0
2022-01-04 10:00:00,255.32,255.64,254.35,254.76,117842.0,255.32,255.64,254.35,254.76,117842.0
2022-01-04 10:05:00,254.69,255.14,253.5,254.01,123323.0,254.69,255.14,253.5,254.01,123323.0
2022-01-04 10:10:00,253.73,253.73,251.5,251.73,77377.0,253.73,253.73,251.5,251.73,77377.0
2022-01-04 10:15:00,251.73,252.23,248.85,249.05,124095.0,251.73,252.23,248.85,249.05,124095.0
2022-01-04 10:20:00,249.13,250.72,248.9,249.1,119048.0,249.13,250.72,248.9,249.1,119048.0
2022-01-04 10:25:00,249.62,252.39,248.85,252.2,50481.0,249.62,252.39,248.85,252.2,50481.0
2022-01-04 10:30:00,251.89,252.11,249.76,250.88,69733.0,251.89,252.11,249.76,250.88,69733.0
2022-01-04 10:35:00,249.92,250.82,249.3,249.42,39499.0,249.92,250.82,249.3,249.42,39499.0
2022-01-04 10:40:00,249.46,249.76,248.01,248.39,81266.0,249.46,249.76,248.01,248.39,81266.0
2022-01-04 10:45:00,248.02,248.93,247.0,247.56,81700.0,248.02,248.93,247.0,247.56,81700.0
2022-01-04 10:50:00,247.66,248.47,247.09,247.56,41941.0,247.66,248.47,247.09,247.56,41941.0
2022-01-04 10:55:00,247.56,248.49,247.05,248.49,45160.0,247.56,248.49,247.05,248.49,45160.0
2022-01-04 11:00:00,248.21,248.51,247.0,248.35,34017.0,248.21,248.51,247.0,248.35,34017.0
2022-01-04 11:05:00,248.34,249.58,247.83,248.2,67705.0,248.34,249.58,247.83,248.2,67705.0
2022-01-04 11:10:00,248.19,248.92,247.66,248.92,21645.0,248.19,248.92,247.66,248.92,21645.0
2022-01-04 11:15:00,248.6,249.23,247.23,248.94,92703.0,248.6,249.23,247.23,248.94,92703.0
2022-01-04 11:20:00,248.8,249.92,248.35,249.75,35101.0,248.8,249.92,248.35,249.75,35101.0
2022-01-04 11:25:00,249.16,250.26,248.89,249.81,26480.0,249.16,250.26,248.89,249.81,26480.0
2022-01-04 11:30:00,249.93,250.7,249.1,249.11,26693.0,249.93,250.7,249.1,249.11,26693.0
2022-01-04 11:35:00,249.31,250.23,249.17,249.19,43621.0,249.31,250.23,249.17,249.19,43621.0
2022-01-04 11:40:00,249.18,249.3,247.85,248.37,20438.0,249.18,249.3,247.85,248.37,20438.0
2022-01-04 11:45:00,248.58,250.46,248.58,249.55,36288.0,248.58,250.46,248.58,249.55,36288.0
2022-01-04 11:50:00,249.56,250.99,249.18,249.53,64660.0,249.56,250.99,249.18,249.53,64660.0
2022-01-04 11:55:00,249.62,250.07,249.36,249.98,11540.0,249.62,250.07,249.36,249.98,11540.0
2022-01-04 12:00:00,249.84,250.14,249.21,249.3,58237.0,249.84,250.14,249.21,249.3,58237.0
2022-01-04 12:05:00,249.18,249.18,248.42,248.46,25103.0,249.18,249.18,248.42,248.46,25103.0
2022-01-04 12:10:00,248.5,250.06,248.12,249.47,40523.0,248.5,250.06,248.12,249.47,40523.0
2022-01-04 12:15:00,249.37,249.73,249.17,249.51,8771.0,249.37,249.73,249.17,249.51,8771.0
2022-01-04 12:20:00,249.35,249.37,248.36,248.74,12386.0,249.35,249.37,248.36,248.74,12386.0
2022-01-04 12:25:00,248.74,248.74,247.83,247.85,25953.0,248.74,248.74,247.83,247.85,25953.0
2022-01-04 12:30:00,247.65,247.69,246.75,246.99,48882.0,247.65,247.69,246.75,246.99,48882.0
2022-01-04 12:35:00,247.0,247.94,247.0,247.22,14747.0,247.0,247.94,247.0,247.22,14747.0
2022-01-04 12:40:00,247.28,247.76,247.2,247.58,15565.0,247.28,247.76,247.2,247.58,15565.0
2022-01-04 12:45:00,247.64,247.99,246.86,247.03,27446.0,247.64,247.99,246.86,247.03,27446.0
2022-01-04 12:50:00,247.25,247.25,246.03,246.05,21831.0,247.25,247.25,246.03,246.05,21831.0
2022-01-04 12:55:00,246.01,247.33,246.01,247.21,22005.0,246.01,247.33,246.01,247.21,22005.0
2022-01-04 13:00:00,247.18,247.44,246.78,246.99,28426.0,247.18,247.44,246.78,246.99,28426.0
2022-01-04 13:05:00,246.95,247.71,246.72,247.23,12275.0,246.95,247.71,246.72,247.23,12275.0
2022-01-04 13:10:00,247.19,247.2,246.86,246.93,7216.0,247.19,247.2,246.86,246.93,7216.0
2022-01-04 13:15:00,246.92,247.24,246.75,246.87,19311.0,246.92,247.24,246.75,246.87,19311.0
2022-01-04 13:20:00,246.84,246.85,246.33,246.56,12646.0,246.84,246.85,246.33,246.56,12646.0
2022-01-04 13:25:00,246.52,246.82,246.1,246.3,18552.0,246.52,246.82,246.1,246.3,18552.0
2022-01-04 13:30:00,246.25,246.25,245.36,245.81,11557.0,246.25,246.25,245.36,245.81,11557.0
2022-01-04 13:35:00,245.84,246.25,245.42,246.04,57910.0,245.84,246.25,245.42,246.04,57910.0
2022-01-04 13:40:00,246.0,246.47,245.74,246.0,10907.0,246.0,246.47,245.74,246.0,10907.0
2022-01-04 13:45:00,245.87,245.87,245.33,245.68,26217.0,245.87,245.87,245.33,245.68,26217.0
2022-01-04 13:50:00,245.53,245.92,245.3,245.38,19692.0,245.53,245.92,245.3,245.38,19692.0
2022-01-04 13:55:00,245.46,245.67,245.02,245.67,12359.0,245.46,245.67,245.02,245.67,12359.0
2022-01-04 14:00:00,245.58,245.82,245.27,245.41,11159.0,245.58,245.82,245.27,245.41,11159.0
2022-01-04 14:05:00,245.51,245.91,245.14,245.28,10446.0,245.51,245.91,245.14,245.28,10446.0
2022-01-04 14:10:00,245.19,245.57,245.04,245.51,13046.0,245.19,245.57,245.04,245.51,13046.0
2022-01-04 14:15:00,245.52,246.35,245.41,246.2,15215.0,245.52,246.35,245.41,246.2,15215.0
2022-01-04 14:20:00,246.24,246.25,245.41,245.5,25822.0,246.24,246.25,245.41,245.5,25822.0
2022-01-04 14:25:00,245.55,245.74,245.09,245.21,57078.0,245.55,245.74,245.09,245.21,57078.0
2022-01-04 14:30:00,245.3,246.3,245.3,246.17,32396.0,245.3,246.3,245.3,246.17,32396.0
2022-01-04 14:35:00,246.26,246.89,246.17,246.89,16560.0,246.26,246.89,246.17,246.89,16560.0
2022-01-04 14:40:00,246.86,247.31,246.71,247.17,23205.0,246.86,247.31,246.71,247.17,23205.0
2022-01-04 14:45:00,247.2,247.44,246.91,247.08,26258.0,247.2,247.44,246.91,247.08,26258.0
2022-01-04 14:50:00,247.17,248.0,247.07,247.89,15306.0,247.17,248.0,247.07,247.89,15306.0
2022-01-04 14:55:00,247.89,248.35,247.51,248.05,13863.0,247.89,248.35,247.51,248.05,13863.0
2022-01-04 15:00:00,248.11,248.54,247.73,247.98,42773.0,248.11,248.54,247.73,247.98,42773.0
2022-01-04 15:05:00,247.93,248.67,247.89,247.95,41507.0,247.93,248.67,247.89,247.95,41507.0
2022-01-04 15:10:00,248.01,248.77,248.0,248.63,23989.0,248.01,248.77,248.0,248.63,23989.0
2022-01-04 15:15:00,248.63,249.07,248.4,248.84,29545.0,248.63,249.07,248.4,248.84,29545.0
2022-01-04 15:20:00,248.9,249.92,248.71,249.11,22757.0,248.9,249.92,248.71,249.11,22757.0
2022-01-04 15:25:00,249.2,249.47,248.84,249.17,29157.0,249.2,249.47,248.84,249.17,29157.0
2022-01-04 15:30:00,249.23,249.5,248.64,249.19,24429.0,249.23,249.5,248.64,249.19,24429.0
2022-01-04 15:35:00,249.26,250.15,248.84,249.94,40337.0,249.26,250.15,248.84,249.94,40337.0
2022-01-04 15:40:00,249.92,250.87,249.84,250.49,93455.0,249.92,250.87,249.84,250.49,93455.0
2022-01-04 15:45:00,250.48,251.82,250.41,251.82,83735.0,250.48,251.82,250.41,251.82,83735.0
2022-01-04 15:50:00,251.68,253.38,251.61,252.97,132538.0,251.68,253.38,251.61,252.97,132538.0
2022-01-04 15:55:00,252.86,254.52,252.71,253.02,324339.0,252.86,254.52,252.71,253.02,324339.0
2022-01-05 09:30:00,250.42,250.5,246.01,247.28,38075.0,250.42,250.5,246.01,247.28,38075.0
2022-01-05 09:35:00,247.28,250.54,246.92,249.59,25061.0,247.28,250.54,246.92,249.59,25061.0
2022-01-05 09:40:00,249.94,253.13,249.94,250.91,37909.0,249.94,253.13,249.94,250.91,37909.0
2022-01-05 09:45:00,250.95,251.79,250.06,250.7,20995.0,250.95,251.79,250.06,250.7,20995.0
2022-01-05 09:50:00,250.71,252.68,250.41,251.56,50193.0,250.71,252.68,250.41,251.56,50193.0
2022-01-05 09:55:00,251.74,252.18,250.58,251.43,32346.0,251.74,252.18,250.58,251.43,32346.0
2022-01-05 10:00:00,251.43,253.22,251.1,252.34,24304.0,251.43,253.22,251.1,252.34,24304.0
2022-01-05 10:05:00,252.08,254.59,251.8,254.33,44812.0,252.08,254.59,251.8,254.33,44812.0
2022-01-05 10:10:00,254.43,256.65,254.43,256.18,52973.0,254.43,256.65,254.43,256.18,52973.0
2022-01-05 10:15:00,256.11,257.37,254.23,254.76,84923.0,256.11,257.37,254.23,254.76,84923.0
2022-01-05 10:20:00,254.77,255.13,254.02,255.12,34810.0,254.77,255.13,254.02,255.12,34810.0
2022-01-05 10:25:00,255.12,256.6,255.11,255.41,28977.0,255.12,256.6,255.11,255.41,28977.0
2022-01-05 10:30:00,255.28,255.55,254.35,254.67,27335.0,255.28,255.55,254.35,254.67,27335.0
2022-01-05 10:35:00,254.64,255.15,253.63,253.98,20903.0,254.64,255.15,253.63,253.98,20903.0
2022-01-05 10:40:00,253.98,255.21,253.97,254.58,16543.0,253.98,255.21,253.97,254.58,16543.0
2022-01-05 10:45:00,254.57,255.55,254.57,255.55,22437.0,254.57,255.55,254.57,255.55,22437.0
2022-01-05 10:50:00,255.58,256.4,255.48,256.2,24717.0,255.58,256.4,255.48,256.2,24717.0
2022-01-05 10:55:00,256.29,256.45,256.0,256.33,20671.0,256.29,256.45,256.0,256.33,20671.0
2022-01-05 11:00:00,256.17,257.07,256.13,256.47,15828.0,256.17,257.07,256.13,256.47,15828.0
2022-01-05 11:05:00,256.33,256.67,255.68,255.81,26271.0,256.33,256.67,255.68,255.81,26271.0
2022-01-05 11:10:00,255.83,255.87,254.99,255.42,12361.0,255.83,255.87,254.99,255.42,12361.0
2022-01-05 11:15:00,255.45,256.3,255.45,255.84,17260.0,255.45,256.3,255.45,255.84,17260.0
2022-01-05 11:20:00,255.76,256.63,255.65,256.36,17562.0,255.76,256.63,255.65,256.36,17562.0
2022-01-05 11:25:00,256.29,256.91,256.26,256.52,9945.0,256.29,256.91,256.26,256.52,9945.0
2022-01-05 11:30:00,256.91,257.1,256.21,256.59,17371.0,256.91,257.1,256.21,256.59,17371.0
2022-01-05 11:35:00,256.72,257.38,256.52,256.57,29167.0,256.72,257.38,256.52,256.57,29167.0
2022-01-05 11:40:00,256.57,256.57,255.62,255.87,13397.0,256.57,256.57,255.62,255.87,13397.0
2022-01-05 11:45:00,255.9,256.56,255.9,256.09,8206.0,255.9,256.56,255.9,256.09,8206.0
2022-01-05 11:50:00,256.21,256.49,255.96,256.18,15622.0,256.21,256.49,255.96,256.18,15622.0
2022-01-05 11:55:00,256.17,256.17,255.63,255.66,26627.0,256.17,256.17,255.63,255.66,26627.0
2022-01-05 12:00:00,255.5,256.48,255.42,256.15,17563.0,255.5,256.48,255.42,256.15,17563.0
2022-01-05 12:05:00,256.15,256.76,255.63,255.63,14707.0,256.15,256.76,255.63,255.63,14707.0
2022-01-05 12:10:00,255.72,256.09,255.19,255.61,19579.0,255.72,256.09,255.19,255.61,19579.0
2022-01-05 12:15:00,255.57,256.47,255.44,256.21,15314.0,255.57,256.47,255.44,256.21,15314.0
2022-01-05 12:20:00,256.11,256.77,255.91,256.12,18189.0,256.11,256.77,255.91,256.12,18189.0
2022-01-05 12:25:00,256.1,256.1,254.48,254.59,26178.0,256.1,256.1,254.48,254.59,26178.0
2022-01-05 12:30:00,254.29,254.99,253.76,253.78,17415.0,254.29,254.99,253.76,253.78,17415.0
2022-01-05 12:35:00,253.88,253.9,253.04,253.39,12613.0,253.88,253.9,253.04,253.39,12613.0
2022-01-05 12:40:00,253.52,254.11,253.09,253.46,28319.0,253.52,254.11,253.09,253.46,28319.0
2022-01-05 12:45:00,253.44,253.93,253.39,253.79,14045.0,253.44,253.93,253.39,253.79,14045.0
2022-01-05 12:50:00,253.8,253.95,253.69,253.79,6575.0,253.8,253.95,253.69,253.79,6575.0
2022-01-05 12:55:00,253.87,253.87,253.15,253.79,14098.0,253.87,253.87,253.15,253.79,14098.0
2022-01-05 13:00:00,253.76,253.9,253.12,253.24,12433.0,253.76,253.9,253.12,253.24,12433.0
2022-01-05 13:05:00,253.24,253.83,253.02,253.57,18568.0,253.24,253.83,253.02,253.57,18568.0
2022-01-05 13:10:00,253.44,253.5,252.78,253.17,26798.0,253.44,253.5,252.78,253.17,26798.0
2022-01-05 13:15:00,253.38,253.5,252.98,252.98,8025.0,253.38,253.5,252.98,252.98,8025.0
2022-01-05 13:20:00,253.1,254.42,253.1,254.28,13938.0,253.1,254.42,253.1,254.28,13938.0
2022-01-05 13:25:00,254.14,254.19,253.08,253.28,34867.0,254.14,254.19,253.08,253.28,34867.0
2022-01-05 13:30:00,253.43,253.59,253.11,253.49,10642.0,253.43,253.59,253.11,253.49,10642.0
2022-01-05 13:35:00,253.64,253.65,252.86,252.86,6232.0,253.64,253.65,252.86,252.86,6232.0
2022-01-05 13:40:00,252.91,253.05,252.65,252.98,11949.0,252.91,253.05,252.65,252.98,11949.0
2022-01-05 13:45:00,253.16,253.18,252.64,252.7,8744.0,253.16,253.18,252.64,252.7,8744.0
2022-01-05 13:50:00,252.79,253.08,252.67,252.88,4400.0,252.79,253.08,252.67,252.88,4400.0
2022-01-05 13:55:00,252.89,253.22,252.88,253.22,6724.0,252.89,253.22,252.88,253.22,6724.0
2022-01-05 14:00:00,253.05,254.68,252.99,252.99,10161.0,253.05,254.68,252.99,252.99,10161.0
2022-01-05 14:05:00,252.86,254.13,252.6,253.28,11810.0,252.86,254.13,252.6,253.28,11810.0
2022-01-05 14:10:00,253.25,253.41,251.38,251.94,7449.0,253.25,253.41,251.38,251.94,7449.0
2022-01-05 14:15:00,251.68,252.15,251.41,251.86,17264.0,251.68,252.15,251.41,251.86,17264.0
2022-01-05 14:20:00,251.82,251.86,251.24,251.45,13000.0,251.82,251.86,251.24,251.45,13000.0
2022-01-05 14:25:00,251.26,252.22,251.1,251.99,11446.0,251.26,252.22,251.1,251.99,11446.0
2022-01-05 14:30:00,252.19,252.44,250.88,251.11,13763.0,252.19,252.44,250.88,251.11,13763.0
2022-01-05 14:35:00,251.02,251.08,250.42,250.6,22903.0,251.02,251.08,250.42,250.6,22903.0
2022-01-05 14:40:00,250.03,250.17,249.54,249.7,9623.0,250.03,250.17,249.54,249.7,9623.0
2022-01-05 14:45:00,249.32,249.58,248.85,249.46,19918.0,249.32,249.58,248.85,249.46,19918.0
2022-01-05 14:50:00,249.49,249.49,248.3,249.09,14655.0,249.49,249.49,248.3,249.09,14655.0
2022-01-05 14:55:00,249.22,249.65,248.77,249.34,19743.0,249.22,249.65,248.77,249.34,19743.0
2022-01-05 15:00:00,249.34,249.34,248.34,248.34,9583.0,249.34,249.34,248.34,248.34,9583.0
2022-01-05 15:05:00,248.23,248.29,247.82,248.18,12894.0,248.23,248.29,247.82,248.18,12894.0
2022-01-05 15:10:00,248.02,249.41,247.92,248.97,21531.0,248.02,249.41,247.92,248.97,21531.0
2022-01-05 15:15:00,248.97,249.17,247.82,247.97,11206.0,248.97,249.17,247.82,247.97,11206.0
2022-01-05 15:20:00,248.03,248.78,247.43,248.51,13091.0,248.03,248.78,247.43,248.51,13091.0
2022-01-05 15:25:00,248.33,248.67,248.07,248.43,22190.0,248.33,248.67,248.07,248.43,22190.0
2022-01-05 15:30:00,248.29,248.7,248.12,248.55,29371.0,248.29,248.7,248.12,248.55,29371.0
2022-01-05 15:35:00,248.51,249.28,247.93,248.78,22331.0,248.51,249.28,247.93,248.78,22331.0
2022-01-05 15:40:00,248.79,249.22,248.35,248.73,35017.0,248.79,249.22,248.35,248.73,35017.0
2022-01-05 15:45:00,248.73,249.01,248.16,248.43,36112.0,248.73,249.01,248.16,248.43,36112.0
2022-01-05 15:50:00,248.22,249.35,248.0,248.97,54088.0,248.22,249.35,248.0,248.97,54088.0
2022-01-05 15:55:00,249.0,249.48,248.15,248.15,125584.0,249.0,249.48,248.15,248.15,125584.0
2022-01-06 09:30:00,246.41,250.56,245.19,250.31,64445.0,246.41,250.56,245.19,250.31,64445.0
2022-01-06 09:35:00,251.08,255.47,250.34,252.08,75754.0,251.08,255.47,250.34,252.08,75754.0
2022-01-06 09:40:00,252.07,253.19,249.52,250.74,66767.0,252.07,253.19,249.52,250.74,66767.0
2022-01-06 09:45:00,251.16,251.16,248.29,248.64,14744.0,251.16,251.16,248.29,248.64,14744.0
2022-01-06 09:50:00,248.11,250.04,248.0,248.28,23413.0,248.11,250.04,248.0,248.28,23413.0
2022-01-06 09:55:00,248.55,249.02,247.73,248.55,14423.0,248.55,249.02,247.73,248.55,14423.0
2022-01-06 10:00:00,248.59,249.21,246.6,246.6,12538.0,248.59,249.21,246.6,246.6,12538.0
2022-01-06 10:05:00,246.6,247.65,246.1,246.38,47775.0,246.6,247.65,246.1,246.38,47775.0
2022-01-06 10:10:00,246.38,248.17,246.35,247.68,16141.0,246.38,248.17,246.35,247.68,16141.0
2022-01-06 10:15:00,247.65,250.83,247.49,250.46,36936.0,247.65,250.83,247.49,250.46,36936.0
2022-01-06 10:20:00,250.0,251.52,249.67,251.52,18732.0,250.0,251.52,249.67,251.52,18732.0
2022-01-06 10:25:00,251.67,253.32,251.19,252.84,22343.0,251.67,253.32,251.19,252.84,22343.0
2022-01-06 10:30:00,252.91,254.54,252.9,253.66,18705.0,252.91,254.54,252.9,253.66,18705.0
2022-01-06 10:35:00,254.0,254.91,253.67,253.94,27372.0,254.0,254.91,253.67,253.94,27372.0
2022-01-06 10:40:00,253.8,254.11,252.36,252.91,22848.0,253.8,254.11,252.36,252.91,22848.0
2022-01-06 10:45:00,253.2,253.99,252.59,253.99,12878.0,253.2,253.99,252.59,253.99,12878.0
2022-01-06 10:50:00,254.0,254.99,253.44,254.24,33050.0,254.0,254.99,253.44,254.24,33050.0
2022-01-06 10:55:00,254.22,254.53,252.86,254.08,22894.0,254.22,254.53,252.86,254.08,22894.0
2022-01-06 11:00:00,254.14,254.68,252.84,253.33,15220.0,254.14,254.68,252.84,253.33,15220.0
2022-01-06 11:05:00,253.49,254.35,252.92,254.35,17748.0,253.49,254.35,252.92,254.35,17748.0
2022-01-06 11:10:00,254.09,254.37,253.77,253.88,15281.0,254.09,254.37,253.77,253.88,15281.0
2022-01-06 11:15:00,253.99,255.27,253.95,254.64,32604.0,253.99,255.27,253.95,254.64,32604.0
2022-01-06 11:20:00,254.59,254.61,253.67,253.67,15090.0,254.59,254.61,253.67,253.67,15090.0
2022-01-06 11:25:00,254.04,254.05,252.77,253.61,25464.0,254.04,254.05,252.77,253.61,25464.0
2022-01-06 11:30:00,253.63,254.25,252.02,252.66,27149.0,253.63,254.25,252.02,252.66,27149.0
2022-01-06 11:35:00,252.59,253.48,252.21,252.8,17681.0,252.59,253.48,252.21,252.8,17681.0
2022-01-06 11:40:00,253.03,253.88,252.85,253.64,13948.0,253.03,253.88,252.85,253.64,13948.0
2022-01-06 11:45:00,253.49,254.06,253.01,253.8,9793.0,253.49,254.06,253.01,253.8,9793.0
2022-01-06 11:50:00,253.62,255.21,253.62,255.09,12017.0,253.62,255.21,253.62,255.09,12017.0
2022-01-06 11:55:00,255.09,255.4,254.59,254.79,15589.0,255.09,255.4,254.59,254.79,15589.0
2022-01-06 12:00:00,254.73,254.89,254.24,254.59,6713.0,254.73,254.89,254.24,254.59,6713.0
2022-01-06 12:05:00,254.47,254.98,254.16,254.9,8614.0,254.47,254.98,254.16,254.9,8614.0
2022-01-06 12:10:00,254.85,254.85,253.67,253.79,9699.0,254.85,254.85,253.67,253.79,9699.0
2022-01-06 12:15:00,253.67,253.76,252.17,252.96,16958.0,253.67,253.76,252.17,252.96,16958.0
2022-01-06 12:20:00,252.88,253.47,252.71,253.14,13730.0,252.88,253.47,252.71,253.14,13730.0
2022-01-06 12:25:00,252.91,253.73,252.87,252.94,7887.0,252.91,253.73,252.87,252.94,7887.0
2022-01-06 12:30:00,252.95,253.8,252.5,253.77,19235.0,252.95,253.8,252.5,253.77,19235.0
2022-01-06 12:35:00,253.74,254.2,253.45,254.11,9606.0,253.74,254.2,253.45,254.11,9606.0
2022-01-06 12:40:00,254.2,254.7,254.19,254.57,9483.0,254.2,254.7,254.19,254.57,9483.0
2022-01-06 12:45:00,254.72,255.05,254.54,254.63,10932.0,254.72,255.05,254.54,254.63,10932.0
2022-01-06 12:50:00,254.59,254.68,253.62,253.62,12438.0,254.59,254.68,253.62,253.62,12438.0
2022-01-06 12:55:00,253.78,253.83,253.23,253.55,9376.0,253.78,253.83,253.23,253.55,9376.0
2022-01-06 13:00:00,252.96,253.52,252.7,253.22,8129.0,252.96,253.52,252.7,253.22,8129.0
2022-01-06 13:05:00,253.19,253.51,253.07,253.33,5682.0,253.19,253.51,253.07,253.33,5682.0
2022-01-06 13:10:00,253.23,253.55,253.11,253.19,7875.0,253.23,253.55,253.11,253.19,7875.0
2022-01-06 13:15:00,253.17,253.18,252.61,253.12,12496.0,253.17,253.18,252.61,253.12,12496.0
2022-01-06 13:20:00,253.15,253.15,252.6,252.82,22678.0,253.15,253.15,252.6,252.82,22678.0
2022-01-06 13:25:00,252.75,253.12,252.46,252.73,7234.0,252.75,253.12,252.46,252.73,7234.0
2022-01-06 13:30:00,252.83,252.9,252.25,252.74,15128.0,252.83,252.9,252.25,252.74,15128.0
2022-01-06 13:35:00,252.77,253.35,252.77,253.33,10170.0,252.77,253.35,252.77,253.33,10170.0
2022-01-06 13:40:00,253.4,254.57,253.39,254.38,22168.0,253.4,254.57,253.39,254.38,22168.0
2022-01-06 13:45:00,254.25,255.0,254.23,254.52,11019.0,254.25,255.0,254.23,254.52,11019.0
2022-01-06 13:50:00,254.51,255.26,254.33,254.84,8321.0,254.51,255.26,254.33,254.84,8321.0
2022-01-06 13:55:00,254.73,254.98,254.37,254.95,13684.0,254.73,254.98,254.37,254.95,13684.0
2022-01-06 14:00:00,254.95,255.03,254.37,254.55,15478.0,254.95,255.03,254.37,254.55,15478.0
2022-01-06 14:05:00,254.38,254.89,254.01,254.84,15599.0,254.38,254.89,254.01,254.84,15599.0
2022-01-06 14:10:00,254.7,255.22,254.37,254.58,12541.0,254.7,255.22,254.37,254.58,12541.0
2022-01-06 14:15:00,254.39,255.38,254.37,254.9,22146.0,254.39,255.38,254.37,254.9,22146.0
2022-01-06 14:20:00,254.95,255.26,254.9,255.25,11730.0,254.95,255.26,254.9,255.25,11730.0
2022-01-06 14:25:00,255.25,255.38,254.84,255.0,12610.0,255.25,255.38,254.84,255.0,12610.0
2022-01-06 14:30:00,255.0,255.64,255.0,255.21,15518.0,255.0,255.64,255.0,255.21,15518.0
2022-01-06 14:35:00,255.21,256.1,255.02,255.94,85764.0,255.21,256.1,255.02,255.94,85764.0
2022-01-06 14:40:00,256.1,256.5,254.85,255.15,14050.0,256.1,256.5,254.85,255.15,14050.0
2022-01-06 14:45:00,255.19,255.56,255.1,255.39,7224.0,255.19,255.56,255.1,255.39,7224.0
2022-01-06 14:50:00,255.35,255.38,254.32,254.63,12987.0,255.35,255.38,254.32,254.63,12987.0
2022-01-06 14:55:00,254.57,255.03,254.18,254.18,186076.0,254.57,255.03,254.18,254.18,186076.0
2022-01-06 15:00:00,254.01,255.12,253.59,254.98,11508.0,254.01,255.12,253.59,254.98,11508.0
2022-01-06 15:05:00,254.96,255.05,254.09,254.38,10408.0,254.96,255.05,254.09,254.38,10408.0
2022-01-06 15:10:00,254.37,254.69,253.93,254.05,9084.0,254.37,254.69,253.93,254.05,9084.0
2022-01-06 15:15:00,253.89,254.1,253.55,254.06,11535.0,253.89,254.1,253.55,254.06,11535.0
2022-01-06 15:20:00,254.04,254.59,253.63,254.04,14897.0,254.04,254.59,253.63,254.04,14897.0
2022-01-06 15:25:00,254.14,254.65,253.9,254.55,57324.0,254.14,254.65,253.9,254.55,57324.0
2022-01-06 15:30:00,254.59,254.6,253.23,253.52,40481.0,254.59,254.6,253.23,253.52,40481.0
2022-01-06 15:35:00,253.51,253.51,251.32,251.42,49872.0,253.51,253.51,251.32,251.42,49872.0
2022-01-06 15:40:00,251.34,251.4,250.48,251.05,45095.0,251.34,251.4,250.48,251.05,45095.0
2022-01-06 15:45:00,251.05,251.33,250.68,251.2,43572.0,251.05,251.33,250.68,251.2,43572.0
2022-01-06 15:50:00,251.08,251.46,250.63,250.89,61588.0,251.08,251.46,250.63,250.89,61588.0
2022-01-06 15:55:00,250.66,250.86,250.19,250.63,120779.0,250.66,250.86,250.19,250.63,120779.0
2022-01-07 09:30:00,250.31,250.55,250.0,250.33,8756.0,250.31,250.55,250.0,250.33,8756.0
2022-01-07 09:35:00,250.04,252.63,249.9,252.58,7165.0,250.04,252.63,249.9,252.58,7165.0
2022-01-07 09:40:00,252.62,255.94,251.93,255.51,27403.0,252.62,255.94,251.93,255.51,27403.0
2022-01-07 09:45:00,255.51,256.49,254.34,254.53,30194.0,255.51,256.49,254.34,254.53,30194.0
2022-01-07 09:50:00,253.96,255.37,253.96,254.03,8589.0,253.96,255.37,253.96,254.03,8589.0
2022-01-07 09:55:00,254.56,255.33,254.16,254.47,8208.0,254.56,255.33,254.16,254.47,8208.0
2022-01-07 10:00:00,254.33,254.7,252.91,252.96,11457.0,254.33,254.7,252.91,252.96,11457.0
2022-01-07 10:05:00,252.72,253.18,251.2,251.2,3908.0,252.72,253.18,251.2,251.2,3908.0
2022-01-07 10:10:00,251.58,252.08,250.93,251.21,3730.0,251.58,252.08,250.93,251.21,3730.0
2022-01-07 10:15:00,251.31,251.53,250.45,250.72,9855.0,251.31,251.53,250.45,250.72,9855.0
2022-01-07 10:20:00,250.68,250.68,249.09,249.09,32905.0,250.68,250.68,249.09,249.09,32905.0
2022-01-07 10:25:00,249.39,250.58,248.84,249.18,4952.0,249.39,250.58,248.84,249.18,4952.0
2022-01-07 10:30:00,249.55,249.8,249.2,249.67,9548.0,249.55,249.8,249.2,249.67,9548.0
2022-01-07 10:35:00,249.73,249.73,248.36,248.4,3100.0,249.73,249.73,248.36,248.4,3100.0
2022-01-07 10:40:00,248.64,248.89,247.84,247.84,7836.0,248.64,248.89,247.84,247.84,7836.0
2022-01-07 10:45:00,248.04,248.05,246.26,246.77,14510.0,248.04,248.05,246.26,246.77,14510.0
2022-01-07 10:50:00,246.61,247.26,246.03,247.26,4200.0,246.61,247.26,246.03,247.26,4200.0
2022-01-07 10:55:00,247.14,248.09,246.89,248.03,5806.0,247.14,248.09,246.89,248.03,5806.0
2022-01-07 11:00:00,248.07,248.66,247.52,247.72,7444.0,248.07,248.66,247.52,247.72,7444.0
2022-01-07 11:05:00,247.56,248.98,247.3,248.8,5345.0,247.56,248.98,247.3,248.8,5345.0
2022-01-07 11:10:00,248.57,249.28,248.13,248.94,7152.0,248.57,249.28,248.13,248.94,7152.0
2022-01-07 11:15:00,248.95,249.22,248.2,248.31,5300.0,248.95,249.22,248.2,248.31,5300.0
2022-01-07 11:20:00,248.57,249.83,248.57,249.83,3800.0,248.57,249.83,248.57,249.83,3800.0
2022-01-07 11:25:00,249.57,250.76,249.57,250.65,8875.0,249.57,250.76,249.57,250.65,8875.0
2022-01-07 11:30:00,250.5,251.13,250.12,251.13,10531.0,250.5,251.13,250.12,251.13,10531.0
2022-01-07 11:35:00,250.91,251.33,250.51,250.69,10286.0,250.91,251.33,250.51,250.69,10286.0
2022-01-07 11:40:00,250.64,250.65,249.81,250.17,4864.0,250.64,250.65,249.81,250.17,4864.0
2022-01-07 11:45:00,250.35,251.4,250.35,251.33,1504.0,250.35,251.4,250.35,251.33,1504.0
2022-01-07 11:50:00,251.04,251.04,250.47,250.79,5854.0,251.04,251.04,250.47,250.79,5854.0
2022-01-07 11:55:00,251.24,251.53,250.67,250.68,13799.0,251.24,251.53,250.67,250.68,13799.0
2022-01-07 12:00:00,250.53,251.02,250.31,250.8,2800.0,250.53,251.02,250.31,250.8,2800.0
2022-01-07 12:05:00,250.69,251.31,250.69,251.31,1612.0,250.69,251.31,250.69,251.31,1612.0
2022-01-07 12:10:00,251.11,251.22,250.12,250.12,5783.0,251.11,251.22,250.12,250.12,5783.0
2022-01-07 12:15:00,250.27,250.59,250.01,250.01,3343.0,250.27,250.59,250.01,250.01,3343.0
2022-01-07 12:20:00,249.87,250.25,249.56,250.0,1892.0,249.87,250.25,249.56,250.0,1892.0
2022-01-07 12:25:00,250.13,250.24,249.61,249.92,4018.0,250.13,250.24,249.61,249.92,4018.0
2022-01-07 12:30:00,249.77,249.83,249.2,249.21,4406.0,249.77,249.83,249.2,249.21,4406.0
2022-01-07 12:35:00,249.34,249.44,248.83,248.98,3180.0,249.34,249.44,248.83,248.98,3180.0
2022-01-07 12:40:00,249.19,249.44,248.96,249.23,1625.0,249.19,249.44,248.96,249.23,1625.0
2022-01-07 12:45:00,249.14,249.79,249.11,249.25,2373.0,249.14,249.79,249.11,249.25,2373.0
2022-01-07 12:50:00,249.32,249.67,249.31,249.67,937.0,249.32,249.67,249.31,249.67,937.0
2022-01-07 12:55:00,249.49,249.62,249.25,249.36,6313.0,249.49,249.62,249.25,249.36,6313.0
2022-01-07 13:00:00,249.29,249.91,248.79,249.83,5777.0,249.29,249.91,248.79,249.83,5777.0
2022-01-07 13:05:00,249.85,250.03,249.54,249.74,1900.0,249.85,250.03,249.54,249.74,1900.0
2022-01-07 13:10:00,249.89,249.89,249.14,249.22,1018.0,249.89,249.89,249.14,249.22,1018.0
2022-01-07 13:15:00,249.4,249.77,249.1,249.21,5518.0,249.4,249.77,249.1,249.21,5518.0
2022-01-07 13:20:00,249.49,249.49,248.39,248.39,6027.0,249.49,249.49,248.39,248.39,6027.0
2022-01-07 13:25:00,248.19,248.63,248.19,248.43,4503.0,248.19,248.63,248.19,248.43,4503.0
2022-01-07 13:30:00,248.59,248.91,248.58,248.91,1537.0,248.59,248.91,248.58,248.91,1537.0
2022-01-07 13:35:00,248.92,249.39,248.83,249.21,1928.0,248.92,249.39,248.83,249.21,1928.0
2022-01-07 13:40:00,248.93,249.27,248.92,249.0,1558.0,248.93,249.27,248.92,249.0,1558.0
2022-01-07 13:45:00,248.87,249.25,248.79,249.25,500.0,248.87,249.25,248.79,249.25,500.0
2022-01-07 13:50:00,248.91,249.26,248.76,249.19,3750.0,248.91,249.26,248.76,249.19,3750.0
2022-01-07 13:55:00,249.1,249.26,248.92,249.12,5465.0,249.1,249.26,248.92,249.12,5465.0
2022-01-07 14:00:00,249.08,249.08,248.64,248.81,5335.0,249.08,249.08,248.64,248.81,5335.0
2022-01-07 14:05:00,248.52,248.81,248.29,248.78,4003.0,248.52,248.81,248.29,248.78,4003.0
2022-01-07 14:10:00,248.89,249.03,248.72,248.8,3827.0,248.89,249.03,248.72,248.8,3827.0
2022-01-07 14:15:00,249.0,249.24,248.7,249.02,7445.0,249.0,249.24,248.7,249.02,7445.0
2022-01-07 14:20:00,248.87,248.91,248.43,248.77,2800.0,248.87,248.91,248.43,248.77,2800.0
2022-01-07 14:25:00,248.76,248.91,248.66,248.87,3702.0,248.76,248.91,248.66,248.87,3702.0
2022-01-07 14:30:00,248.68,249.21,248.64,249.21,7525.0,248.68,249.21,248.64,249.21,7525.0
2022-01-07 14:35:00,249.0,249.55,249.0,249.47,4723.0,249.0,249.55,249.0,249.47,4723.0
2022-01-07 14:40:00,249.34,249.97,249.29,249.62,12128.0,249.34,249.97,249.29,249.62,12128.0
2022-01-07 14:45:00,249.84,250.23,249.77,250.2,7836.0,249.84,250.23,249.77,250.2,7836.0
2022-01-07 14:50:00,250.25,250.83,250.1,250.82,6314.0,250.25,250.83,250.1,250.82,6314.0
2022-01-07 14:55:00,250.79,251.11,250.52,250.53,6001.0,250.79,251.11,250.52,250.53,6001.0
2022-01-07 15:00:00,250.23,250.74,250.23,250.72,3963.0,250.23,250.74,250.23,250.72,3963.0
2022-01-07 15:05:00,250.76,250.78,250.23,250.35,5910.0,250.76,250.78,250.23,250.35,5910.0
2022-01-07 15:10:00,250.37,250.44,249.91,250.01,9825.0,250.37,250.44,249.91,250.01,9825.0
2022-01-07 15:15:00,250.01,250.16,249.87,250.13,7788.0,250.01,250.16,249.87,250.13,7788.0
2022-01-07 15:20:00,250.11,250.12,249.75,249.76,13546.0,250.11,250.12,249.75,249.76,13546.0
2022-01-07 15:25:00,249.8,250.0,249.69,250.0,6286.0,249.8,250.0,249.69,250.0,6286.0
2022-01-07 15:30:00,250.05,250.63,250.04,250.18,16919.0,250.05,250.63,250.04,250.18,16919.0
2022-01-07 15:35:00,250.15,250.39,249.86,250.39,12842.0,250.15,250.39,249.86,250.39,12842.0
2022-01-07 15:40:00,250.36,250.5,250.12,250.12,9510.0,250.36,250.5,250.12,250.12,9510.0
2022-01-07 15:45:00,250.03,250.88,249.97,250.81,18846.0,250.03,250.88,249.97,250.81,18846.0
2022-01-07 15:50:00,250.92,251.4,250.78,251.12,47043.0,250.92,251.4,250.78,251.12,47043.0
2022-01-07 15:55:00,250.89,250.89,250.07,250.21,52584.0,250.89,250.89,250.07,250.21,52584.0
2022-01-10 09:30:00,245.27,247.14,244.29,246.15,24135.0,245.27,247.14,244.29,246.15,24135.0
2022-01-10 09:35:00,246.36,247.81,245.85,247.46,8134.0,246.36,247.81,245.85,247.46,8134.0
2022-01-10 09:40:00,247.97,248.1,244.99,245.72,16221.0,247.97,248.1,244.99,245.72,16221.0
2022-01-10 09:45:00,245.78,246.46,244.76,246.46,3135.0,245.78,246.46,244.76,246.46,3135.0
2022-01-10 09:50:00,246.82,247.02,245.67,245.93,8048.0,246.82,247.02,245.67,245.93,8048.0
2022-01-10 09:55:00,245.46,246.26,243.55,243.55,21751.0,245.46,246.26,243.55,243.55,21751.0
2022-01-10 10:00:00,243.66,244.01,243.34,243.9,6116.0,243.66,244.01,243.34,243.9,6116.0
2022-01-10 10:05:00,243.94,244.35,243.41,243.6,6817.0,243.94,244.35,243.41,243.6,6817.0
2022-01-10 10:10:00,243.39,243.66,242.77,242.82,8339.0,243.39,243.66,242.77,242.82,8339.0
2022-01-10 10:15:00,243.0,243.22,242.09,242.48,24476.0,243.0,243.22,242.09,242.48,24476.0
2022-01-10 10:20:00,242.54,243.28,242.39,243.28,5233.0,242.54,243.28,242.39,243.28,5233.0
2022-01-10 10:25:00,243.53,244.73,243.53,243.74,12377.0,243.53,244.73,243.53,243.74,12377.0
2022-01-10 10:30:00,243.53,243.55,242.59,242.71,9568.0,243.53,243.55,242.59,242.71,9568.0
2022-01-10 10:35:00,242.68,242.93,242.14,242.46,9323.0,242.68,242.93,242.14,242.46,9323.0
2022-01-10 10:40:00,242.65,242.93,241.81,241.84,11462.0,242.65,242.93,241.81,241.84,11462.0
2022-01-10 10:45:00,241.72,242.25,241.72,241.84,19517.0,241.72,242.25,241.72,241.84,19517.0
2022-01-10 10:50:00,241.72,242.66,241.72,242.31,8309.0,241.72,242.66,241.72,242.31,8309.0
2022-01-10 10:55:00,242.43,242.65,241.97,242.44,5959.0,242.43,242.65,241.97,242.44,5959.0
2022-01-10 11:00:00,242.39,242.7,241.78,242.11,10206.0,242.39,242.7,241.78,242.11,10206.0
2022-01-10 11:05:00,241.92,242.7,241.92,242.53,6729.0,241.92,242.7,241.92,242.53,6729.0
2022-01-10 11:10:00,242.64,243.25,242.46,242.77,6178.0,242.64,243.25,242.46,242.77,6178.0
2022-01-10 11:15:00,242.73,243.11,242.29,242.86,8537.0,242.73,243.11,242.29,242.86,8537.0
2022-01-10 11:20:00,242.72,243.28,242.5,243.2,8530.0,242.72,243.28,242.5,243.2,8530.0
2022-01-10 11:25:00,243.05,243.25,242.49,242.99,11152.0,243.05,243.25,242.49,242.99,11152.0
2022-01-10 11:30:00,243.08,243.47,242.75,243.36,12604.0,243.08,243.47,242.75,243.36,12604.0
2022-01-10 11:35:00,243.35,243.48,242.52,242.86,28446.0,243.35,243.48,242.52,242.86,28446.0
2022-01-10 11:40:00,242.96,243.17,242.01,242.34,8104.0,242.96,243.17,242.01,242.34,8104.0
2022-01-10 11:45:00,242.38,243.02,242.38,242.65,10216.0,242.38,243.02,242.38,242.65,10216.0
2022-01-10 11:50:00,242.51,243.57,242.16,243.55,7366.0,242.51,243.57,242.16,243.55,7366.0
2022-01-10 11:55:00,243.56,244.16,242.62,244.16,5072.0,243.56,244.16,242.62,244.16,5072.0
2022-01-10 12:00:00,243.99,244.29,243.78,244.23,3712.0,243.99,244.29,243.78,244.23,3712.0
2022-01-10 12:05:00,244.07,244.99,243.96,244.5,10284.0,244.07,244.99,243.96,244.5,10284.0
2022-01-10 12:10:00,244.67,245.23,244.52,244.67,8560.0,244.67,245.23,244.52,244.67,8560.0
2022-01-10 12:15:00,244.54,244.58,242.61,242.75,10600.0,244.54,244.58,242.61,242.75,10600.0
2022-01-10 12:20:00,242.97,243.44,242.8,242.81,5344.0,242.97,243.44,242.8,242.81,5344.0
2022-01-10 12:25:00,242.81,243.84,242.8,243.84,10109.0,242.81,243.84,242.8,243.84,10109.0
2022-01-10 12:30:00,243.66,243.8,243.13,243.59,3836.0,243.66,243.8,243.13,243.59,3836.0
2022-01-10 12:35:00,243.74,243.99,243.24,243.38,14324.0,243.74,243.99,243.24,243.38,14324.0
2022-01-10 12:40:00,243.23,244.3,243.1,243.51,5288.0,243.23,244.3,243.1,243.51,5288.0
2022-01-10 12:45:00,243.64,244.28,243.64,243.94,2166.0,243.64,244.28,243.64,243.94,2166.0
2022-01-10 12:50:00,243.97,245.26,243.68,245.23,4740.0,243.97,245.26,243.68,245.23,4740.0
2022-01-10 12:55:00,245.12,245.12,244.22,244.43,4399.0,245.12,245.12,244.22,244.43,4399.0
2022-01-10 13:00:00,244.34,244.71,244.18,244.44,7039.0,244.34,244.71,244.18,244.44,7039.0
2022-01-10 13:05:00,244.59,244.8,244.18,244.22,2950.0,244.59,244.8,244.18,244.22,2950.0
2022-01-10 13:10:00,244.42,244.87,244.42,244.75,4072.0,244.42,244.87,244.42,244.75,4072.0
2022-01-10 13:15:00,244.73,245.47,244.72,245.23,20325.0,244.73,245.47,244.72,245.23,20325.0
2022-01-10 13:20:00,245.51,246.06,245.3,246.06,1900.0,245.51,246.06,245.3,246.06,1900.0
2022-01-10 13:25:00,245.83,246.4,245.82,246.16,3576.0,245.83,246.4,245.82,246.16,3576.0
2022-01-10 13:30:00,246.29,246.46,245.86,246.0,3590.0,246.29,246.46,245.86,246.0,3590.0
2022-01-10 13:35:00,246.16,246.5,245.99,246.35,10944.0,246.16,246.5,245.99,246.35,10944.0
2022-01-10 13:40:00,246.5,247.4,246.5,247.4,2200.0,246.5,247.4,246.5,247.4,2200.0
2022-01-10 13:45:00,247.36,247.84,246.8,247.69,5313.0,247.36,247.84,246.8,247.69,5313.0
2022-01-10 13:50:00,247.66,248.27,247.63,248.21,6952.0,247.66,248.27,247.63,248.21,6952.0
2022-01-10 13:55:00,248.05,248.64,247.86,248.64,9464.0,248.05,248.64,247.86,248.64,9464.0
2022-01-10 14:00:00,248.79,249.02,248.43,249.02,22538.0,248.79,249.02,248.43,249.02,22538.0
2022-01-10 14:05:00,248.74,248.87,248.11,248.61,29467.0,248.74,248.87,248.11,248.61,29467.0
2022-01-10 14:10:00,248.7,248.71,247.63,247.85,8368.0,248.7,248.71,247.63,247.85,8368.0
2022-01-10 14:15:00,248.03,248.35,247.84,248.28,7656.0,248.03,248.35,247.84,248.28,7656.0
2022-01-10 14:20:00,248.6,249.07,248.4,248.77,8530.0,248.6,249.07,248.4,248.77,8530.0
2022-01-10 14:25:00,248.94,249.72,248.79,249.28,11133.0,248.94,249.72,248.79,249.28,11133.0
2022-01-10 14:30:00,249.37,249.47,248.68,249.23,46882.0,249.37,249.47,248.68,249.23,46882.0
2022-01-10 14:35:00,249.26,249.78,249.26,249.4,9460.0,249.26,249.78,249.26,249.4,9460.0
2022-01-10 14:40:00,249.62,250.04,248.82,248.82,24208.0,249.62,250.04,248.82,248.82,24208.0
2022-01-10 14:45:00,248.73,249.61,248.73,249.13,6192.0,248.73,249.61,248.73,249.13,6192.0
2022-01-10 14:50:00,249.41,249.41,248.04,248.11,6852.0,249.41,249.41,248.04,248.11,6852.0
2022-01-10 14:55:00,248.17,249.37,248.08,248.94,8507.0,248.17,249.37,248.08,248.94,8507.0
2022-01-10 15:00:00,249.05,249.26,248.33,248.75,14162.0,249.05,249.26,248.33,248.75,14162.0
2022-01-10 15:05:00,248.67,248.75,247.75,248.4,15252.0,248.67,248.75,247.75,248.4,15252.0
2022-01-10 15:10:00,248.52,248.96,248.33,248.9,11783.0,248.52,248.96,248.33,248.9,11783.0
2022-01-10 15:15:00,248.79,250.54,248.47,250.22,25662.0,248.79,250.54,248.47,250.22,25662.0
2022-01-10 15:20:00,250.22,250.48,249.86,250.47,13196.0,250.22,250.48,249.86,250.47,13196.0
2022-01-10 15:25:00,250.3,250.7,250.19,250.2,36914.0,250.3,250.7,250.19,250.2,36914.0
2022-01-10 15:30:00,250.15,250.47,249.36,250.46,16136.0,250.15,250.47,249.36,250.46,16136.0
2022-01-10 15:35:00,250.5,250.74,249.93,249.94,38191.0,250.5,250.74,249.93,249.94,38191.0
2022-01-10 15:40:00,249.92,250.71,249.92,250.32,41872.0,249.92,250.71,249.92,250.32,41872.0
2022-01-10 15:45:00,250.28,250.6,249.6,249.86,51255.0,250.28,250.6,249.6,249.86,51255.0
2022-01-10 15:50:00,249.51,251.45,249.26,250.86,67499.0,249.51,251.45,249.26,250.86,67499.0
2022-01-10 15:55:00,250.79,252.38,250.79,252.33,107888.0,250.79,252.38,250.79,252.33,107888.0
2022-01-11 09:30:00,250.1,250.44,248.4,250.44,17589.0,250.1,250.44,248.4,250.44,17589.0
2022-01-11 09:35:00,251.0,253.56,251.0,252.5,45421.0,251.0,253.56,251.0,252.5,45421.0
2022-01-11 09:40:00,252.15,252.67,248.37,248.77,55869.0,252.15,252.67,248.37,248.77,55869.0
2022-01-11 09:45:00,249.0,251.08,248.99,249.09,10251.0,249.0,251.08,248.99,249.09,10251.0
2022-01-11 09:50:00,249.66,250.89,249.57,249.57,7590.0,249.66,250.89,249.57,249.57,7590.0
2022-01-11 09:55:00,249.91,252.19,249.53,251.44,4686.0,249.91,252.19,249.53,251.44,4686.0
2022-01-11 10:00:00,251.76,253.35,251.24,253.22,7460.0,251.76,253.35,251.24,253.22,7460.0
2022-01-11 10:05:00,253.34,253.61,252.04,252.04,3547.0,253.34,253.61,252.04,252.04,3547.0
2022-01-11 10:10:00,252.11,253.19,252.11,252.8,2937.0,252.11,253.19,252.11,252.8,2937.0
2022-01-11 10:15:00,253.0,253.16,252.13,252.6,10564.0,253.0,253.16,252.13,252.6,10564.0
2022-01-11 10:20:00,252.82,253.67,252.36,253.67,7025.0,252.82,253.67,252.36,253.67,7025.0
2022-01-11 10:25:00,253.69,254.08,253.22,253.73,13896.0,253.69,254.08,253.22,253.73,13896.0
2022-01-11 10:30:00,253.62,254.1,252.71,252.93,10794.0,253.62,254.1,252.71,252.93,10794.0
2022-01-11 10:35:00,252.75,253.72,252.75,253.05,46038.0,252.75,253.72,252.75,253.05,46038.0
2022-01-11 10:40:00,253.02,253.02,251.87,252.3,12947.0,253.02,253.02,251.87,252.3,12947.0
2022-01-11 10:45:00,252.3,252.6,250.83,250.83,19409.0,252.3,252.6,250.83,250.83,19409.0
2022-01-11 10:50:00,250.94,251.04,250.67,250.78,6187.0,250.94,251.04,250.67,250.78,6187.0
2022-01-11 10:55:00,250.95,251.38,250.28,251.12,6267.0,250.95,251.38,250.28,251.12,6267.0
2022-01-11 11:00:00,251.36,251.81,250.71,251.72,8446.0,251.36,251.81,250.71,251.72,8446.0
2022-01-11 11:05:00,251.82,252.09,251.64,251.76,9477.0,251.82,252.09,251.64,251.76,9477.0
2022-01-11 11:10:00,251.95,253.46,251.82,253.31,28155.0,251.95,253.46,251.82,253.31,28155.0
2022-01-11 11:15:00,253.54,254.32,253.54,253.95,14787.0,253.54,254.32,253.54,253.95,14787.0
2022-01-11 11:20:00,254.03,254.03,253.34,253.63,11488.0,254.03,254.03,253.34,253.63,11488.0
2022-01-11 11:25:00,253.83,253.91,253.35,253.91,15734.0,253.83,253.91,253.35,253.91,15734.0
2022-01-11 11:30:00,253.78,253.79,252.84,253.33,8295.0,253.78,253.79,252.84,253.33,8295.0
2022-01-11 11:35:00,253.34,254.25,253.01,254.25,12875.0,253.34,254.25,253.01,254.25,12875.0
2022-01-11 11:40:00,254.2,254.5,253.93,254.04,32620.0,254.2,254.5,253.93,254.04,32620.0
2022-01-11 11:45:00,254.15,254.28,253.7,253.7,51234.0,254.15,254.28,253.7,253.7,51234.0
2022-01-11 11:50:00,253.97,254.3,253.63,254.0,15983.0,253.97,254.3,253.63,254.0,15983.0
2022-01-11 11:55:00,253.98,254.08,253.48,254.0,13967.0,253.98,254.08,253.48,254.0,13967.0
2022-01-11 12:00:00,254.0,254.62,253.43,254.17,47705.0,254.0,254.62,253.43,254.17,47705.0
2022-01-11 12:05:00,254.17,254.17,253.41,253.44,9168.0,254.17,254.17,253.41,253.44,9168.0
2022-01-11 12:10:00,253.44,253.48,252.85,252.94,12541.0,253.44,253.48,252.85,252.94,12541.0
2022-01-11 12:15:00,252.94,253.18,252.83,252.99,15795.0,252.94,253.18,252.83,252.99,15795.0
2022-01-11 12:20:00,253.03,253.04,252.22,252.36,18537.0,253.03,253.04,252.22,252.36,18537.0
2022-01-11 12:25:00,252.66,252.67,251.48,251.63,11390.0,252.66,252.67,251.48,251.63,11390.0
2022-01-11 12:30:00,251.62,253.24,251.62,252.97,9615.0,251.62,253.24,251.62,252.97,9615.0
2022-01-11 12:35:00,252.96,253.72,252.94,252.99,6178.0,252.96,253.72,252.94,252.99,6178.0
2022-01-11 12:40:00,252.97,253.2,252.93,253.13,3759.0,252.97,253.2,252.93,253.13,3759.0
2022-01-11 12:45:00,253.06,253.06,252.69,252.77,7012.0,253.06,253.06,252.69,252.77,7012.0
2022-01-11 12:50:00,252.87,253.23,252.78,252.79,4735.0,252.87,253.23,252.78,252.79,4735.0
2022-01-11 12:55:00,252.94,253.04,252.63,252.66,4482.0,252.94,253.04,252.63,252.66,4482.0
2022-01-11 13:00:00,252.71,252.72,252.29,252.48,2765.0,252.71,252.72,252.29,252.48,2765.0
2022-01-11 13:05:00,252.59,252.64,252.11,252.34,5467.0,252.59,252.64,252.11,252.34,5467.0
2022-01-11 13:10:00,252.53,253.52,252.44,253.48,5607.0,252.53,253.52,252.44,253.48,5607.0
2022-01-11 13:15:00,253.33,253.95,253.29,253.83,5461.0,253.33,253.95,253.29,253.83,5461.0
2022-01-11 13:20:00,254.07,254.44,253.84,254.26,3779.0,254.07,254.44,253.84,254.26,3779.0
2022-01-11 13:25:00,254.15,254.37,254.02,254.02,3442.0,254.15,254.37,254.02,254.02,3442.0
2022-01-11 13:30:00,254.26,254.43,253.97,254.32,7737.0,254.26,254.43,253.97,254.32,7737.0
2022-01-11 13:35:00,254.23,254.28,253.94,254.08,3000.0,254.23,254.28,253.94,254.08,3000.0
2022-01-11 13:40:00,254.09,254.59,254.0,254.46,4227.0,254.09,254.59,254.0,254.46,4227.0
2022-01-11 13:45:00,254.46,254.63,254.07,254.07,4897.0,254.46,254.63,254.07,254.07,4897.0
2022-01-11 13:50:00,254.21,254.49,254.11,254.46,1904.0,254.21,254.49,254.11,254.46,1904.0
2022-01-11 13:55:00,254.45,254.59,254.19,254.26,5535.0,254.45,254.59,254.19,254.26,5535.0
2022-01-11 14:00:00,254.17,254.39,254.07,254.39,2540.0,254.17,254.39,254.07,254.39,2540.0
2022-01-11 14:05:00,254.33,254.55,253.82,253.9,5615.0,254.33,254.55,253.82,253.9,5615.0
2022-01-11 14:10:00,253.86,253.9,253.39,253.56,9706.0,253.86,253.9,253.39,253.56,9706.0
2022-01-11 14:15:00,253.67,253.98,253.55,253.73,7041.0,253.67,253.98,253.55,253.73,7041.0
2022-01-11 14:20:00,253.72,253.87,253.37,253.69,3139.0,253.72,253.87,253.37,253.69,3139.0
2022-01-11 14:25:00,253.87,253.87,253.15,253.47,5997.0,253.87,253.87,253.15,253.47,5997.0
2022-01-11 14:30:00,253.4,253.59,253.16,253.49,6160.0,253.4,253.59,253.16,253.49,6160.0
2022-01-11 14:35:00,253.4,253.9,253.39,253.9,3846.0,253.4,253.9,253.39,253.9,3846.0
2022-01-11 14:40:00,253.7,254.19,253.59,254.19,3890.0,253.7,254.19,253.59,254.19,3890.0
2022-01-11 14:45:00,254.22,254.53,254.05,254.16,5732.0,254.22,254.53,254.05,254.16,5732.0
2022-01-11 14:50:00,254.26,254.26,253.81,254.02,15877.0,254.26,254.26,253.81,254.02,15877.0
2022-01-11 14:55:00,254.09,254.42,253.93,253.93,4735.0,254.09,254.42,253.93,253.93,4735.0
2022-01-11 15:00:00,254.08,254.35,253.82,253.87,14665.0,254.08,254.35,253.82,253.87,14665.0
2022-01-11 15:05:00,254.08,254.67,254.07,254.55,20732.0,254.08,254.67,254.07,254.55,20732.0
2022-01-11 15:10:00,254.55,255.44,254.44,255.44,19822.0,254.55,255.44,254.44,255.44,19822.0
2022-01-11 15:15:00,255.33,255.83,255.14,255.67,17297.0,255.33,255.83,255.14,255.67,17297.0
2022-01-11 15:20:00,255.8,256.03,255.69,255.74,29209.0,255.8,256.03,255.69,255.74,29209.0
2022-01-11 15:25:00,255.74,256.5,255.74,256.2,24616.0,255.74,256.5,255.74,256.2,24616.0
2022-01-11 15:30:00,256.13,256.55,255.95,255.96,37052.0,256.13,256.55,255.95,255.96,37052.0
2022-01-11 15:35:00,255.92,256.11,255.46,256.04,47958.0,255.92,256.11,255.46,256.04,47958.0
2022-01-11 15:40:00,256.04,256.17,255.27,255.72,49121.0,256.04,256.17,255.27,255.72,49121.0
2022-01-11 15:45:00,255.7,255.72,255.3,255.47,20389.0,255.7,255.72,255.3,255.47,20389.0
2022-01-11 15:50:00,255.52,255.53,254.83,255.06,52172.0,255.52,255.53,254.83,255.06,52172.0
2022-01-11 15:55:00,255.06,255.93,255.04,255.9,82858.0,255.06,255.93,255.04,255.9,82858.0
2022-01-12 09:30:00,256.98,259.9,256.78,259.84,21782.0,256.98,259.9,256.78,259.84,21782.0
2022-01-12 09:35:00,259.9,260.71,259.35,259.85,42879.0,259.9,260.71,259.35,259.85,42879.0
2022-01-12 09:40:00,260.16,260.52,259.12,259.49,68922.0,260.16,260.52,259.12,259.49,68922.0
2022-01-12 09:45:00,259.63,260.26,259.08,259.62,17811.0,259.63,260.26,259.08,259.62,17811.0
2022-01-12 09:50:00,259.91,261.21,259.54,260.8,15234.0,259.91,261.21,259.54,260.8,15234.0
2022-01-12 09:55:00,260.6,261.64,260.46,261.59,4881.0,260.6,261.64,260.46,261.59,4881.0
2022-01-12 10:00:00,261.73,261.89,260.94,261.59,13515.0,261.73,261.89,260.94,261.59,13515.0
2022-01-12 10:05:00,261.39,261.5,260.67,260.79,38790.0,261.39,261.5,260.67,260.79,38790.0
2022-01-12 10:10:00,260.98,261.33,260.97,261.3,8422.0,260.98,261.33,260.97,261.3,8422.0
2022-01-12 10:15:00,261.17,261.17,260.22,260.89,24050.0,261.17,261.17,260.22,260.89,24050.0
2022-01-12 10:20:00,260.9,261.15,260.72,261.04,13211.0,260.9,261.15,260.72,261.04,13211.0
2022-01-12 10:25:00,261.03,261.2,260.28,260.89,57205.0,261.03,261.2,260.28,260.89,57205.0
2022-01-12 10:30:00,260.91,260.99,259.06,259.47,93368.0,260.91,260.99,259.06,259.47,93368.0
2022-01-12 10:35:00,259.45,260.24,258.84,259.35,21512.0,259.45,260.24,258.84,259.35,21512.0
2022-01-12 10:40:00,259.28,259.64,259.24,259.58,9118.0,259.28,259.64,259.24,259.58,9118.0
2022-01-12 10:45:00,259.61,260.1,259.02,259.2,22222.0,259.61,260.1,259.02,259.2,22222.0
2022-01-12 10:50:00,259.2,259.38,257.42,257.42,8836.0,259.2,259.38,257.42,257.42,8836.0
2022-01-12 10:55:00,257.53,257.75,257.23,257.54,11500.0,257.53,257.75,257.23,257.54,11500.0
2022-01-12 11:00:00,257.6,257.77,256.92,256.93,7496.0,257.6,257.77,256.92,256.93,7496.0
2022-01-12 11:05:00,256.87,256.97,256.28,256.4,10688.0,256.87,256.97,256.28,256.4,10688.0
2022-01-12 11:10:00,256.28,256.82,256.1,256.3,4703.0,256.28,256.82,256.1,256.3,4703.0
2022-01-12 11:15:00,256.18,256.78,255.88,256.78,3659.0,256.18,256.78,255.88,256.78,3659.0
2022-01-12 11:20:00,256.56,256.97,256.38,256.95,4816.0,256.56,256.97,256.38,256.95,4816.0
2022-01-12 11:25:00,256.8,257.38,256.64,256.69,4263.0,256.8,257.38,256.64,256.69,4263.0
2022-01-12 11:30:00,256.95,257.51,256.93,257.27,5800.0,256.95,257.51,256.93,257.27,5800.0
2022-01-12 11:35:00,257.13,257.65,256.9,257.43,9578.0,257.13,257.65,256.9,257.43,9578.0
2022-01-12 11:40:00,257.49,257.8,257.26,257.26,4364.0,257.49,257.8,257.26,257.26,4364.0
2022-01-12 11:45:00,257.15,258.17,256.92,258.13,6438.0,257.15,258.17,256.92,258.13,6438.0
2022-01-12 11:50:00,258.15,258.37,258.05,258.37,3905.0,258.15,258.37,258.05,258.37,3905.0
2022-01-12 11:55:00,258.28,258.5,258.15,258.41,3208.0,258.28,258.5,258.15,258.41,3208.0
2022-01-12 12:00:00,258.41,258.57,258.23,258.34,4029.0,258.41,258.57,258.23,258.34,4029.0
2022-01-12 12:05:00,258.23,258.34,257.89,258.13,8357.0,258.23,258.34,257.89,258.13,8357.0
2022-01-12 12:10:00,258.19,258.22,257.78,258.05,12256.0,258.19,258.22,257.78,258.05,12256.0
2022-01-12 12:15:00,258.08,258.46,258.07,258.31,19073.0,258.08,258.46,258.07,258.31,19073.0
2022-01-12 12:20:00,258.25,258.79,258.18,258.69,7955.0,258.25,258.79,258.18,258.69,7955.0
2022-01-12 12:25:00,258.75,259.0,258.75,258.9,3884.0,258.75,259.0,258.75,258.9,3884.0
2022-01-12 12:30:00,259.07,259.19,258.92,259.0,6525.0,259.07,259.19,258.92,259.0,6525.0
2022-01-12 12:35:00,259.06,259.33,258.93,259.03,3884.0,259.06,259.33,258.93,259.03,3884.0
2022-01-12 12:40:00,259.12,259.33,259.08,259.28,6699.0,259.12,259.33,259.08,259.28,6699.0
2022-01-12 12:45:00,259.28,259.28,258.97,259.09,3300.0,259.28,259.28,258.97,259.09,3300.0
2022-01-12 12:50:00,259.07,259.61,258.99,259.48,60613.0,259.07,259.61,258.99,259.48,60613.0
2022-01-12 12:55:00,259.17,259.33,258.61,258.66,3176.0,259.17,259.33,258.61,258.66,3176.0
2022-01-12 13:00:00,258.68,258.92,258.36,258.54,6711.0,258.68,258.92,258.36,258.54,6711.0
2022-01-12 13:05:00,258.54,258.88,258.5,258.88,9864.0,258.54,258.88,258.5,258.88,9864.0
2022-01-12 13:10:00,258.88,258.96,258.55,258.81,13018.0,258.88,258.96,258.55,258.81,13018.0
2022-01-12 13:15:00,258.75,258.85,258.6,258.85,6160.0,258.75,258.85,258.6,258.85,6160.0
2022-01-12 13:20:00,258.77,259.03,258.76,258.88,5478.0,258.77,259.03,258.76,258.88,5478.0
2022-01-12 13:25:00,258.97,259.23,258.93,259.16,8338.0,258.97,259.23,258.93,259.16,8338.0
2022-01-12 13:30:00,259.22,259.47,259.16,259.23,19942.0,259.22,259.47,259.16,259.23,19942.0
2022-01-12 13:35:00,259.2,259.38,258.8,259.17,23003.0,259.2,259.38,258.8,259.17,23003.0
2022-01-12 13:40:00,259.05,259.34,259.05,259.27,9094.0,259.05,259.34,259.05,259.27,9094.0
2022-01-12 13:45:00,259.29,259.89,259.18,259.81,4911.0,259.29,259.89,259.18,259.81,4911.0
2022-01-12 13:50:00,259.78,259.95,259.52,259.74,9691.0,259.78,259.95,259.52,259.74,9691.0
2022-01-12 13:55:00,259.73,260.06,259.51,259.51,7240.0,259.73,260.06,259.51,259.51,7240.0
2022-01-12 14:00:00,259.78,259.78,258.59,258.59,3380.0,259.78,259.78,258.59,258.59,3380.0
2022-01-12 14:05:00,258.68,258.87,258.34,258.64,6956.0,258.68,258.87,258.34,258.64,6956.0
2022-01-12 14:10:00,258.56,258.73,258.4,258.56,2741.0,258.56,258.73,258.4,258.56,2741.0
2022-01-12 14:15:00,258.66,258.71,258.45,258.5,3515.0,258.66,258.71,258.45,258.5,3515.0
2022-01-12 14:20:00,258.57,258.97,258.57,258.94,2500.0,258.57,258.97,258.57,258.94,2500.0
2022-01-12 14:25:00,258.81,259.0,258.81,258.94,2600.0,258.81,259.0,258.81,258.94,2600.0
2022-01-12 14:30:00,258.94,258.95,258.28,258.28,9841.0,258.94,258.95,258.28,258.28,9841.0
2022-01-12 14:35:00,258.35,258.49,258.2,258.43,1979.0,258.35,258.49,258.2,258.43,1979.0
2022-01-12 14:40:00,258.48,258.48,258.05,258.05,5774.0,258.48,258.48,258.05,258.05,5774.0
2022-01-12 14:45:00,257.98,258.2,257.83,258.14,4336.0,257.98,258.2,257.83,258.14,4336.0
2022-01-12 14:50:00,258.22,258.26,257.99,258.19,3800.0,258.22,258.26,257.99,258.19,3800.0
2022-01-12 14:55:00,258.19,258.38,258.1,258.34,2200.0,258.19,258.38,258.1,258.34,2200.0
2022-01-12 15:00:00,258.33,258.35,257.41,257.47,7602.0,258.33,258.35,257.41,257.47,7602.0
2022-01-12 15:05:00,257.29,257.45,257.05,257.08,2100.0,257.29,257.45,257.05,257.08,2100.0
2022-01-12 15:10:00,257.07,257.5,257.07,257.36,4700.0,257.07,257.5,257.07,257.36,4700.0
2022-01-12 15:15:00,257.42,257.64,257.26,257.37,7014.0,257.42,257.64,257.26,257.37,7014.0
2022-01-12 15:20:00,257.43,257.67,257.33,257.42,10698.0,257.43,257.67,257.33,257.42,10698.0
2022-01-12 15:25:00,257.43,257.43,256.93,257.12,11611.0,257.43,257.43,256.93,257.12,11611.0
2022-01-12 15:30:00,257.15,257.37,257.1,257.32,15073.0,257.15,257.37,257.1,257.32,15073.0
2022-01-12 15:35:00,257.31,257.5,257.16,257.35,13328.0,257.31,257.5,257.16,257.35,13328.0
2022-01-12 15:40:00,257.35,257.94,257.35,257.83,28539.0,257.35,257.94,257.35,257.83,28539.0
2022-01-12 15:45:00,257.89,258.28,257.53,257.69,20049.0,257.89,258.28,257.53,257.69,20049.0
2022-01-12 15:50:00,257.74,258.66,257.74,258.49,39413.0,257.74,258.66,257.74,258.49,39413.0
2022-01-12 15:55:00,258.39,258.62,257.9,258.07,103785.0,258.39,258.62,257.9,258.07,103785.0
2022-01-13 09:30:00,258.44,259.89,257.83,258.85,23415.0,258.44,259.89,257.83,258.85,23415.0
2022-01-13 09:35:00,258.85,260.6,258.61,259.85,22452.0,258.85,260.6,258.61,259.85,22452.0
2022-01-13 09:40:00,259.85,260.25,258.65,258.79,8997.0,259.85,260.25,258.65,258.79,8997.0
2022-01-13 09:45:00,258.62,258.86,257.84,258.83,4700.0,258.62,258.86,257.84,258.83,4700.0
2022-01-13 09:50:00,258.76,258.76,257.62,257.86,12553.0,258.76,258.76,257.62,257.86,12553.0
2022-01-13 09:55:00,257.87,258.51,257.87,258.45,4464.0,257.87,258.51,257.87,258.45,4464.0
2022-01-13 10:00:00,258.6,258.6,257.66,258.19,18459.0,258.6,258.6,257.66,258.19,18459.0
2022-01-13 10:05:00,258.24,258.77,258.15,258.58,4771.0,258.24,258.77,258.15,258.58,4771.0
2022-01-13 10:10:00,258.42,258.69,257.31,257.44,13136.0,258.42,258.69,257.31,257.44,13136.0
2022-01-13 10:15:00,257.19,257.76,256.58,257.76,3951.0,257.19,257.76,256.58,257.76,3951.0
2022-01-13 10:20:00,257.68,257.71,257.09,257.38,2770.0,257.68,257.71,257.09,257.38,2770.0
2022-01-13 10:25:00,257.15,257.47,256.62,257.47,5804.0,257.15,257.47,256.62,257.47,5804.0
2022-01-13 10:30:00,257.45,257.45,255.76,256.31,11031.0,257.45,257.45,255.76,256.31,11031.0
2022-01-13 10:35:00,256.32,256.65,256.12,256.3,11260.0,256.32,256.65,256.12,256.3,11260.0
2022-01-13 10:40:00,256.41,256.69,255.25,255.35,22568.0,256.41,256.69,255.25,255.35,22568.0
2022-01-13 10:45:00,255.64,256.34,255.13,255.14,8741.0,255.64,256.34,255.13,255.14,8741.0
2022-01-13 10:50:00,254.93,254.93,253.6,253.62,9342.0,254.93,254.93,253.6,253.62,9342.0
2022-01-13 10:55:00,253.45,254.03,253.07,253.59,23655.0,253.45,254.03,253.07,253.59,23655.0
2022-01-13 11:00:00,253.55,253.84,251.79,252.68,21902.0,253.55,253.84,251.79,252.68,21902.0
2022-01-13 11:05:00,252.64,253.68,252.64,253.45,13199.0,252.64,253.68,252.64,253.45,13199.0
2022-01-13 11:10:00,253.42,254.23,253.28,253.62,34513.0,253.42,254.23,253.28,253.62,34513.0
2022-01-13 11:15:00,253.69,255.14,253.69,254.48,43660.0,253.69,255.14,253.69,254.48,43660.0
2022-01-13 11:20:00,254.42,255.56,254.36,255.55,44625.0,254.42,255.56,254.36,255.55,44625.0
2022-01-13 11:25:00,255.53,256.51,255.31,256.49,19878.0,255.53,256.51,255.31,256.49,19878.0
2022-01-13 11:30:00,256.5,256.5,255.73,255.99,16619.0,256.5,256.5,255.73,255.99,16619.0
2022-01-13 11:35:00,255.92,256.55,255.77,256.3,83298.0,255.92,256.55,255.77,256.3,83298.0
2022-01-13 11:40:00,256.56,256.59,256.32,256.5,940.0,256.56,256.59,256.32,256.5,940.0
2022-01-13 11:45:00,256.44,256.45,255.66,255.96,2400.0,256.44,256.45,255.66,255.96,2400.0
2022-01-13 11:50:00,255.7,256.06,255.2,256.06,4793.0,255.7,256.06,255.2,256.06,4793.0
2022-01-13 11:55:00,256.03,256.52,255.7,256.02,5227.0,256.03,256.52,255.7,256.02,5227.0
2022-01-13 12:00:00,255.85,255.85,255.0,255.26,3809.0,255.85,255.85,255.0,255.26,3809.0
2022-01-13 12:05:00,255.26,255.89,255.0,255.07,14478.0,255.26,255.89,255.0,255.07,14478.0
2022-01-13 12:10:00,255.13,255.17,254.48,254.66,15332.0,255.13,255.17,254.48,254.66,15332.0
2022-01-13 12:15:00,254.41,254.5,253.23,253.33,20836.0,254.41,254.5,253.23,253.33,20836.0
2022-01-13 12:20:00,252.97,253.34,252.53,252.74,12215.0,252.97,253.34,252.53,252.74,12215.0
2022-01-13 12:25:00,252.89,253.28,252.7,253.03,5341.0,252.89,253.28,252.7,253.03,5341.0
2022-01-13 12:30:00,252.89,253.46,252.57,252.79,12278.0,252.89,253.46,252.57,252.79,12278.0
2022-01-13 12:35:00,253.06,253.16,252.37,252.74,13503.0,253.06,253.16,252.37,252.74,13503.0
2022-01-13 12:40:00,252.83,253.07,252.54,252.63,3005.0,252.83,253.07,252.54,252.63,3005.0
2022-01-13 12:45:00,252.67,252.79,252.1,252.27,8264.0,252.67,252.79,252.1,252.27,8264.0
2022-01-13 12:50:00,252.42,253.45,252.41,253.29,6315.0,252.42,253.45,252.41,253.29,6315.0
2022-01-13 12:55:00,253.61,254.41,253.51,253.7,20063.0,253.61,254.41,253.51,253.7,20063.0
2022-01-13 13:00:00,253.76,253.76,252.86,253.4,7005.0,253.76,253.76,252.86,253.4,7005.0
2022-01-13 13:05:00,253.9,254.17,253.52,253.7,2822.0,253.9,254.17,253.52,253.7,2822.0
2022-01-13 13:10:00,253.77,253.77,252.91,253.02,1877.0,253.77,253.77,252.91,253.02,1877.0
2022-01-13 13:15:00,252.94,253.39,252.41,253.29,15299.0,252.94,253.39,252.41,253.29,15299.0
2022-01-13 13:20:00,253.29,253.64,253.1,253.13,15861.0,253.29,253.64,253.1,253.13,15861.0
2022-01-13 13:25:00,253.13,253.42,252.36,253.42,52110.0,253.13,253.42,252.36,253.42,52110.0
2022-01-13 13:30:00,253.12,253.46,252.93,252.93,8019.0,253.12,253.46,252.93,252.93,8019.0
2022-01-13 13:35:00,252.93,253.01,252.68,252.87,2228.0,252.93,253.01,252.68,252.87,2228.0
2022-01-13 13:40:00,253.01,253.01,252.24,252.55,5881.0,253.01,253.01,252.24,252.55,5881.0
2022-01-13 13:45:00,252.55,253.02,252.55,252.89,3046.0,252.55,253.02,252.55,252.89,3046.0
2022-01-13 13:50:00,253.0,253.01,252.63,252.81,1739.0,253.0,253.01,252.63,252.81,1739.0
2022-01-13 13:55:00,252.94,253.11,252.45,253.11,1500.0,252.94,253.11,252.45,253.11,1500.0
2022-01-13 14:00:00,253.15,253.83,253.15,253.52,1556.0,253.15,253.83,253.15,253.52,1556.0
2022-01-13 14:05:00,253.62,253.84,252.98,253.05,3600.0,253.62,253.84,252.98,253.05,3600.0
2022-01-13 14:10:00,252.96,253.13,252.4,252.62,2083.0,252.96,253.13,252.4,252.62,2083.0
2022-01-13 14:15:00,252.62,252.64,251.37,251.68,5098.0,252.62,252.64,251.37,251.68,5098.0
2022-01-13 14:20:00,251.44,251.87,251.36,251.87,15714.0,251.44,251.87,251.36,251.87,15714.0
2022-01-13 14:25:00,251.82,252.45,251.7,251.8,24442.0,251.82,252.45,251.7,251.8,24442.0
2022-01-13 14:30:00,251.81,251.96,251.07,251.36,8717.0,251.81,251.96,251.07,251.36,8717.0
2022-01-13 14:35:00,251.47,251.54,251.12,251.12,2164.0,251.47,251.54,251.12,251.12,2164.0
2022-01-13 14:40:00,251.34,251.59,251.18,251.28,2550.0,251.34,251.59,251.18,251.28,2550.0
2022-01-13 14:45:00,251.17,251.22,250.76,250.96,4709.0,251.17,251.22,250.76,250.96,4709.0
2022-01-13 14:50:00,251.14,251.92,251.14,251.42,2967.0,251.14,251.92,251.14,251.42,2967.0
2022-01-13 14:55:00,251.33,251.84,251.33,251.74,1506.0,251.33,251.84,251.33,251.74,1506.0
2022-01-13 15:00:00,251.86,251.86,250.55,250.77,6868.0,251.86,251.86,250.55,250.77,6868.0
2022-01-13 15:05:00,251.0,251.3,250.28,250.42,3574.0,251.0,251.3,250.28,250.42,3574.0
2022-01-13 15:10:00,250.21,250.35,250.06,250.13,2935.0,250.21,250.35,250.06,250.13,2935.0
2022-01-13 15:15:00,250.25,250.86,250.05,250.67,7135.0,250.25,250.86,250.05,250.67,7135.0
2022-01-13 15:20:00,250.66,250.78,250.28,250.49,5745.0,250.66,250.78,250.28,250.49,5745.0
2022-01-13 15:25:00,250.4,251.39,250.34,251.07,10678.0,250.4,251.39,250.34,251.07,10678.0
2022-01-13 15:30:00,250.95,251.21,250.48,250.6,12091.0,250.95,251.21,250.48,250.6,12091.0
2022-01-13 15:35:00,250.62,250.66,249.97,250.01,23529.0,250.62,250.66,249.97,250.01,23529.0
2022-01-13 15:40:00,250.12,250.36,250.01,250.27,13566.0,250.12,250.36,250.01,250.27,13566.0
2022-01-13 15:45:00,250.25,250.4,249.03,249.29,20533.0,250.25,250.4,249.03,249.29,20533.0
2022-01-13 15:50:00,249.18,249.6,248.87,249.27,66059.0,249.18,249.6,248.87,249.27,66059.0
2022-01-13 15:55:00,249.26,250.36,249.18,249.41,119099.0,249.26,250.36,249.18,249.41,119099.0
2022-01-14 09:30:00,249.83,252.42,249.36,250.64,35643.0,249.83,252.42,249.36,250.64,35643.0
2022-01-14 09:35:00,251.02,254.22,251.01,253.32,24395.0,251.02,254.22,251.01,253.32,24395.0
2022-01-14 09:40:00,253.36,254.97,253.0,254.02,14895.0,253.36,254.97,253.0,254.02,14895.0
2022-01-14 09:45:00,253.76,253.99,251.33,252.48,6634.0,253.76,253.99,251.33,252.48,6634.0
2022-01-14 09:50:00,251.84,253.25,251.66,251.78,8044.0,251.84,253.25,251.66,251.78,8044.0
2022-01-14 09:55:00,252.3,253.15,252.05,252.98,2214.0,252.3,253.15,252.05,252.98,2214.0
2022-01-14 10:00:00,253.0,253.0,250.44,250.54,4091.0,253.0,253.0,250.44,250.54,4091.0
2022-01-14 10:05:00,250.84,252.59,250.83,250.98,6180.0,250.84,252.59,250.83,250.98,6180.0
2022-01-14 10:10:00,251.28,251.78,250.48,251.09,5704.0,251.28,251.78,250.48,251.09,5704.0
2022-01-14 10:15:00,251.3,253.0,251.3,252.62,5134.0,251.3,253.0,251.3,252.62,5134.0
2022-01-14 10:20:00,252.75,252.75,251.0,251.0,4608.0,252.75,252.75,251.0,251.0,4608.0
2022-01-14 10:25:00,250.82,250.96,250.37,250.87,3300.0,250.82,250.96,250.37,250.87,3300.0
2022-01-14 10:30:00,250.31,250.45,249.69,250.4,6710.0,250.31,250.45,249.69,250.4,6710.0
2022-01-14 10:35:00,250.1,250.4,249.46,250.1,15092.0,250.1,250.4,249.46,250.1,15092.0
2022-01-14 10:40:00,249.86,250.2,249.7,249.78,4490.0,249.86,250.2,249.7,249.78,4490.0
2022-01-14 10:45:00,250.1,250.7,249.52,250.7,5366.0,250.1,250.7,249.52,250.7,5366.0
2022-01-14 10:50:00,250.63,250.63,249.74,250.03,7863.0,250.63,250.63,249.74,250.03,7863.0
2022-01-14 10:55:00,249.81,250.39,249.77,250.18,3818.0,249.81,250.39,249.77,250.18,3818.0
2022-01-14 11:00:00,250.18,250.46,249.14,249.2,9395.0,250.18,250.46,249.14,249.2,9395.0
2022-01-14 11:05:00,249.0,249.01,248.1,248.39,2765.0,249.0,249.01,248.1,248.39,2765.0
2022-01-14 11:10:00,248.44,249.6,248.24,249.57,8963.0,248.44,249.6,248.24,249.57,8963.0
2022-01-14 11:15:00,249.56,249.78,248.59,249.02,23622.0,249.56,249.78,248.59,249.02,23622.0
2022-01-14 11:20:00,249.0,249.18,248.3,248.96,2367.0,249.0,249.18,248.3,248.96,2367.0
2022-01-14 11:25:00,249.08,250.15,248.97,249.78,3619.0,249.08,250.15,248.97,249.78,3619.0
2022-01-14 11:30:00,249.54,250.52,249.34,250.23,6665.0,249.54,250.52,249.34,250.23,6665.0
2022-01-14 11:35:00,250.69,251.23,250.06,251.03,4849.0,250.69,251.23,250.06,251.03,4849.0
2022-01-14 11:40:00,250.72,251.32,250.43,250.83,4168.0,250.72,251.32,250.43,250.83,4168.0
2022-01-14 11:45:00,251.16,251.91,250.83,251.72,17544.0,251.16,251.91,250.83,251.72,17544.0
2022-01-14 11:50:00,251.82,252.13,251.1,251.2,5566.0,251.82,252.13,251.1,251.2,5566.0
2022-01-14 11:55:00,251.31,251.37,250.85,251.14,3406.0,251.31,251.37,250.85,251.14,3406.0
2022-01-14 12:00:00,250.83,251.02,250.48,250.55,2726.0,250.83,251.02,250.48,250.55,2726.0
2022-01-14 12:05:00,250.47,250.72,250.14,250.67,3388.0,250.47,250.72,250.14,250.67,3388.0
2022-01-14 12:10:00,250.53,251.27,250.53,251.01,19424.0,250.53,251.27,250.53,251.01,19424.0
2022-01-14 12:15:00,251.01,251.16,250.41,251.01,8439.0,251.01,251.16,250.41,251.01,8439.0
2022-01-14 12:20:00,250.79,251.08,250.64,250.88,5737.0,250.79,251.08,250.64,250.88,5737.0
2022-01-14 12:25:00,250.93,251.53,250.83,251.53,8672.0,250.93,251.53,250.83,251.53,8672.0
2022-01-14 12:30:00,251.4,251.53,251.11,251.42,3707.0,251.4,251.53,251.11,251.42,3707.0
2022-01-14 12:35:00,251.47,251.9,251.33,251.9,12850.0,251.47,251.9,251.33,251.9,12850.0
2022-01-14 12:40:00,251.86,252.23,251.8,252.18,10703.0,251.86,252.23,251.8,252.18,10703.0
2022-01-14 12:45:00,252.0,252.0,251.59,251.66,50725.0,252.0,252.0,251.59,251.66,50725.0
2022-01-14 12:50:00,251.77,251.93,251.03,251.45,67216.0,251.77,251.93,251.03,251.45,67216.0
2022-01-14 12:55:00,251.43,251.66,250.36,251.03,34915.0,251.43,251.66,250.36,251.03,34915.0
2022-01-14 13:00:00,250.91,251.5,250.91,251.19,5768.0,250.91,251.5,250.91,251.19,5768.0
2022-01-14 13:05:00,251.1,251.43,250.85,251.19,17315.0,251.1,251.43,250.85,251.19,17315.0
2022-01-14 13:10:00,250.97,251.21,250.22,250.8,36159.0,250.97,251.21,250.22,250.8,36159.0
2022-01-14 13:15:00,250.63,250.87,250.2,250.57,10922.0,250.63,250.87,250.2,250.57,10922.0
2022-01-14 13:20:00,250.4,250.57,250.29,250.46,13575.0,250.4,250.57,250.29,250.46,13575.0
2022-01-14 13:25:00,250.45,250.56,250.19,250.32,10855.0,250.45,250.56,250.19,250.32,10855.0
2022-01-14 13:30:00,250.36,250.58,250.21,250.21,13574.0,250.36,250.58,250.21,250.21,13574.0
2022-01-14 13:35:00,250.22,250.52,250.2,250.39,24309.0,250.22,250.52,250.2,250.39,24309.0
2022-01-14 13:40:00,250.4,251.38,250.4,251.16,10201.0,250.4,251.38,250.4,251.16,10201.0
2022-01-14 13:45:00,251.2,251.67,251.1,251.56,11276.0,251.2,251.67,251.1,251.56,11276.0
2022-01-14 13:50:00,251.56,252.35,251.56,252.22,7228.0,251.56,252.35,251.56,252.22,7228.0
2022-01-14 13:55:00,252.34,253.09,252.26,252.79,4479.0,252.34,253.09,252.26,252.79,4479.0
2022-01-14 14:00:00,252.77,253.18,252.5,252.67,7110.0,252.77,253.18,252.5,252.67,7110.0
2022-01-14 14:05:00,252.85,253.22,252.55,253.12,7345.0,252.85,253.22,252.55,253.12,7345.0
2022-01-14 14:10:00,253.07,253.57,252.94,253.57,6400.0,253.07,253.57,252.94,253.57,6400.0
2022-01-14 14:15:00,253.62,253.65,252.9,253.13,5952.0,253.62,253.65,252.9,253.13,5952.0
2022-01-14 14:20:00,252.99,253.0,252.19,252.3,14061.0,252.99,253.0,252.19,252.3,14061.0
2022-01-14 14:25:00,252.38,252.51,251.42,251.73,8953.0,252.38,252.51,251.42,251.73,8953.0
2022-01-14 14:30:00,251.89,252.19,251.81,252.01,4066.0,251.89,252.19,251.81,252.01,4066.0
2022-01-14 14:35:00,252.29,253.04,252.16,252.91,15000.0,252.29,253.04,252.16,252.91,15000.0
2022-01-14 14:40:00,252.8,253.09,252.3,252.38,7693.0,252.8,253.09,252.3,252.38,7693.0
2022-01-14 14:45:00,252.32,252.69,252.18,252.64,3813.0,252.32,252.69,252.18,252.64,3813.0
2022-01-14 14:50:00,252.68,252.91,252.38,252.51,9042.0,252.68,252.91,252.38,252.51,9042.0
2022-01-14 14:55:00,252.77,252.84,252.5,252.58,4152.0,252.77,252.84,252.5,252.58,4152.0
2022-01-14 15:00:00,252.69,253.16,252.45,253.12,4800.0,252.69,253.16,252.45,253.12,4800.0
2022-01-14 15:05:00,253.13,254.11,253.1,253.92,35686.0,253.13,254.11,253.1,253.92,35686.0
2022-01-14 15:10:00,253.94,253.99,252.99,252.99,26387.0,253.94,253.99,252.99,252.99,26387.0
2022-01-14 15:15:00,252.82,253.87,252.79,253.87,10654.0,252.82,253.87,252.79,253.87,10654.0
2022-01-14 15:20:00,253.54,253.73,253.29,253.73,7839.0,253.54,253.73,253.29,253.73,7839.0
2022-01-14 15:25:00,253.68,254.06,253.59,254.01,15467.0,253.68,254.06,253.59,254.01,15467.0
2022-01-14 15:30:00,254.0,254.73,254.0,254.73,25515.0,254.0,254.73,254.0,254.73,25515.0
2022-01-14 15:35:00,254.61,255.07,254.59,254.84,23971.0,254.61,255.07,254.59,254.84,23971.0
2022-01-14 15:40:00,254.79,254.79,254.27,254.39,17887.0,254.79,254.79,254.27,254.39,17887.0
2022-01-14 15:45:00,254.4,254.68,253.87,254.23,25214.0,254.4,254.68,253.87,254.23,25214.0
2022-01-14 15:50:00,254.19,254.26,253.74,254.06,55582.0,254.19,254.26,253.74,254.06,55582.0
2022-01-14 15:55:00,254.06,254.46,253.97,254.31,92166.0,254.06,254.46,253.97,254.31,92166.0
2022-01-18 09:30:00,246.71,247.82,243.95,246.74,81015.0,246.71,247.82,243.95,246.74,81015.0
2022-01-18 09:35:00,246.66,249.42,245.81,249.06,27170.0,246.66,249.42,245.81,249.06,27170.0
2022-01-18 09:40:00,249.44,251.44,248.93,250.41,35068.0,249.44,251.44,248.93,250.41,35068.0
2022-01-18 09:45:00,250.05,250.11,248.27,248.61,17829.0,250.05,250.11,248.27,248.61,17829.0
2022-01-18 09:50:00,248.11,249.14,247.4,248.57,16042.0,248.11,249.14,247.4,248.57,16042.0
2022-01-18 09:55:00,248.18,249.62,248.01,249.29,32582.0,248.18,249.62,248.01,249.29,32582.0
2022-01-18 10:00:00,249.47,249.88,248.0,249.64,26967.0,249.47,249.88,248.0,249.64,26967.0
2022-01-18 10:05:00,249.79,251.26,249.79,250.97,18225.0,249.79,251.26,249.79,250.97,18225.0
2022-01-18 10:10:00,250.96,252.0,250.95,251.6,26821.0,250.96,252.0,250.95,251.6,26821.0
2022-01-18 10:15:00,251.71,252.69,251.35,251.67,15017.0,251.71,252.69,251.35,251.67,15017.0
2022-01-18 10:20:00,251.65,251.93,251.21,251.79,19500.0,251.65,251.93,251.21,251.79,19500.0
2022-01-18 10:25:00,251.78,251.8,249.85,250.15,19860.0,251.78,251.8,249.85,250.15,19860.0
2022-01-18 10:30:00,249.94,249.94,248.5,248.5,10794.0,249.94,249.94,248.5,248.5,10794.0
2022-01-18 10:35:00,248.49,249.66,248.48,249.06,18454.0,248.49,249.66,248.48,249.06,18454.0
2022-01-18 10:40:00,248.95,249.45,248.39,249.34,14841.0,248.95,249.45,248.39,249.34,14841.0
2022-01-18 10:45:00,249.03,249.73,248.41,249.48,16733.0,249.03,249.73,248.41,249.48,16733.0
2022-01-18 10:50:00,249.54,249.82,247.78,247.79,30389.0,249.54,249.82,247.78,247.79,30389.0
2022-01-18 10:55:00,247.79,248.21,247.33,247.97,26360.0,247.79,248.21,247.33,247.97,26360.0
2022-01-18 11:00:00,247.97,248.19,247.57,248.14,25652.0,247.97,248.19,247.57,248.14,25652.0
2022-01-18 11:05:00,248.03,248.11,246.48,246.73,11039.0,248.03,248.11,246.48,246.73,11039.0
2022-01-18 11:10:00,246.73,247.21,245.96,246.21,14073.0,246.73,247.21,245.96,246.21,14073.0
2022-01-18 11:15:00,246.19,247.18,246.18,246.83,11722.0,246.19,247.18,246.18,246.83,11722.0
2022-01-18 11:20:00,246.79,246.8,246.24,246.53,12099.0,246.79,246.8,246.24,246.53,12099.0
2022-01-18 11:25:00,246.52,246.86,246.51,246.51,10958.0,246.52,246.86,246.51,246.51,10958.0
2022-01-18 11:30:00,246.51,247.3,246.48,246.86,14414.0,246.51,247.3,246.48,246.86,14414.0
2022-01-18 11:35:00,247.11,248.22,246.83,247.68,14865.0,247.11,248.22,246.83,247.68,14865.0
2022-01-18 11:40:00,247.63,247.88,247.09,247.31,8199.0,247.63,247.88,247.09,247.31,8199.0
2022-01-18 11:45:00,247.31,247.86,247.14,247.14,8385.0,247.31,247.86,247.14,247.14,8385.0
2022-01-18 11:50:00,247.33,248.23,247.03,247.93,12626.0,247.33,248.23,247.03,247.93,12626.0
2022-01-18 11:55:00,248.02,248.14,247.69,247.71,4077.0,248.02,248.14,247.69,247.71,4077.0
2022-01-18 12:00:00,247.91,248.24,247.2,247.2,10675.0,247.91,248.24,247.2,247.2,10675.0
2022-01-18 12:05:00,247.72,248.05,247.09,248.05,10342.0,247.72,248.05,247.09,248.05,10342.0
2022-01-18 12:10:00,247.99,248.25,247.63,248.25,9376.0,247.99,248.25,247.63,248.25,9376.0
2022-01-18 12:15:00,248.06,248.87,247.68,248.39,9999.0,248.06,248.87,247.68,248.39,9999.0
2022-01-18 12:20:00,248.41,248.62,248.15,248.25,9413.0,248.41,248.62,248.15,248.25,9413.0
2022-01-18 12:25:00,248.37,248.39,247.81,247.95,10532.0,248.37,248.39,247.81,247.95,10532.0
2022-01-18 12:30:00,247.96,248.15,247.73,247.94,7714.0,247.96,248.15,247.73,247.94,7714.0
2022-01-18 12:35:00,248.1,248.11,247.45,247.67,7571.0,248.1,248.11,247.45,247.67,7571.0
2022-01-18 12:40:00,247.67,248.14,247.42,247.44,14964.0,247.67,248.14,247.42,247.44,14964.0
2022-01-18 12:45:00,247.43,247.53,247.0,247.19,13286.0,247.43,247.53,247.0,247.19,13286.0
2022-01-18 12:50:00,247.13,247.25,246.7,246.91,15708.0,247.13,247.25,246.7,246.91,15708.0
2022-01-18 12:55:00,246.79,247.33,246.73,246.92,14658.0,246.79,247.33,246.73,246.92,14658.0
2022-01-18 13:00:00,246.75,246.9,246.21,246.25,5360.0,246.75,246.9,246.21,246.25,5360.0
2022-01-18 13:05:00,246.18,246.27,245.72,246.21,12952.0,246.18,246.27,245.72,246.21,12952.0
2022-01-18 13:10:00,246.35,246.51,246.14,246.49,6335.0,246.35,246.51,246.14,246.49,6335.0
2022-01-18 13:15:00,246.2,246.71,246.17,246.61,11315.0,246.2,246.71,246.17,246.61,11315.0
2022-01-18 13:20:00,246.5,246.5,246.06,246.35,8939.0,246.5,246.5,246.06,246.35,8939.0
2022-01-18 13:25:00,246.35,246.62,246.23,246.49,5751.0,246.35,246.62,246.23,246.49,5751.0
2022-01-18 13:30:00,246.4,246.92,246.4,246.8,11085.0,246.4,246.92,246.4,246.8,11085.0
2022-01-18 13:35:00,246.92,247.53,246.75,246.81,7902.0,246.92,247.53,246.75,246.81,7902.0
2022-01-18 13:40:00,246.71,247.4,246.56,246.95,7085.0,246.71,247.4,246.56,246.95,7085.0
2022-01-18 13:45:00,246.9,247.13,246.27,246.31,5645.0,246.9,247.13,246.27,246.31,5645.0
2022-01-18 13:50:00,246.27,246.65,246.23,246.6,9187.0,246.27,246.65,246.23,246.6,9187.0
2022-01-18 13:55:00,246.55,246.97,246.4,246.83,5700.0,246.55,246.97,246.4,246.83,5700.0
2022-01-18 14:00:00,246.92,247.23,246.8,247.15,13217.0,246.92,247.23,246.8,247.15,13217.0
2022-01-18 14:05:00,247.17,247.9,247.05,247.79,20412.0,247.17,247.9,247.05,247.79,20412.0
2022-01-18 14:10:00,247.82,248.16,247.25,247.28,18881.0,247.82,248.16,247.25,247.28,18881.0
2022-01-18 14:15:00,247.34,247.8,247.03,247.8,9306.0,247.34,247.8,247.03,247.8,9306.0
2022-01-18 14:20:00,247.79,247.79,247.43,247.5,7216.0,247.79,247.79,247.43,247.5,7216.0
2022-01-18 14:25:00,247.5,247.66,247.02,247.05,9165.0,247.5,247.66,247.02,247.05,9165.0
2022-01-18 14:30:00,247.37,247.94,247.32,247.36,2900.0,247.37,247.94,247.32,247.36,2900.0
2022-01-18 14:35:00,247.25,248.31,247.25,248.07,5743.0,247.25,248.31,247.25,248.07,5743.0
2022-01-18 14:40:00,248.29,248.69,248.05,248.28,3670.0,248.29,248.69,248.05,248.28,3670.0
2022-01-18 14:45:00,248.38,249.17,248.37,249.17,4448.0,248.38,249.17,248.37,249.17,4448.0
2022-01-18 14:50:00,249.14,249.3,248.93,249.19,2206.0,249.14,249.3,248.93,249.19,2206.0
2022-01-18 14:55:00,249.11,249.48,249.02,249.2,3754.0,249.11,249.48,249.02,249.2,3754.0
2022-01-18 15:00:00,249.09,249.1,248.18,248.23,4255.0,249.09,249.1,248.18,248.23,4255.0
2022-01-18 15:05:00,248.19,248.52,247.98,248.34,3050.0,248.19,248.52,247.98,248.34,3050.0
2022-01-18 15:10:00,248.17,248.51,248.04,248.04,4215.0,248.17,248.51,248.04,248.04,4215.0
2022-01-18 15:15:00,247.89,248.09,247.0,247.2,5779.0,247.89,248.09,247.0,247.2,5779.0
2022-01-18 15:20:00,247.2,247.33,246.72,247.15,9687.0,247.2,247.33,246.72,247.15,9687.0
2022-01-18 15:25:00,246.98,247.39,246.89,247.27,6095.0,246.98,247.39,246.89,247.27,6095.0
2022-01-18 15:30:00,247.26,247.97,247.15,247.8,15105.0,247.26,247.97,247.15,247.8,15105.0
2022-01-18 15:35:00,247.8,247.82,247.38,247.64,16901.0,247.8,247.82,247.38,247.64,16901.0
2022-01-18 15:40:00,247.71,247.78,246.93,246.96,13828.0,247.71,247.78,246.93,246.96,13828.0
2022-01-18 15:45:00,246.96,247.4,246.88,247.22,16925.0,246.96,247.4,246.88,247.22,16925.0
2022-01-18 15:50:00,247.08,247.34,245.76,245.96,42909.0,247.08,247.34,245.76,245.96,42909.0
2022-01-18 15:55:00,245.95,246.44,245.52,245.86,117588.0,245.95,246.44,245.52,245.86,117588.0
2022-01-19 09:30:00,247.16,248.71,246.1,247.59,29097.0,247.16,248.71,246.1,247.59,29097.0
2022-01-19 09:35:00,247.53,250.46,247.27,249.61,9012.0,247.53,250.46,247.27,249.61,9012.0
2022-01-19 09:40:00,249.53,250.33,248.33,248.72,11891.0,249.53,250.33,248.33,248.72,11891.0
2022-01-19 09:45:00,249.02,250.68,249.02,249.23,5541.0,249.02,250.68,249.02,249.23,5541.0
2022-01-19 09:50:00,249.22,251.99,249.22,251.83,10476.0,249.22,251.99,249.22,251.83,10476.0
2022-01-19 09:55:00,251.76,253.8,251.76,252.82,21443.0,251.76,253.8,251.76,252.82,21443.0
2022-01-19 10:00:00,252.76,254.65,252.44,254.48,21132.0,252.76,254.65,252.44,254.48,21132.0
2022-01-19 10:05:00,254.48,254.63,252.92,253.33,34003.0,254.48,254.63,252.92,253.33,34003.0
2022-01-19 10:10:00,253.49,255.17,253.49,255.17,18021.0,253.49,255.17,253.49,255.17,18021.0
2022-01-19 10:15:00,254.91,255.17,252.61,253.05,10011.0,254.91,255.17,252.61,253.05,10011.0
2022-01-19 10:20:00,253.08,253.93,253.0,253.69,16163.0,253.08,253.93,253.0,253.69,16163.0
2022-01-19 10:25:00,254.03,254.84,254.02,254.23,30501.0,254.03,254.84,254.02,254.23,30501.0
2022-01-19 10:30:00,254.26,254.51,252.26,252.8,18001.0,254.26,254.51,252.26,252.8,18001.0
2022-01-19 10:35:00,252.89,253.09,251.55,251.56,10044.0,252.89,253.09,251.55,251.56,10044.0
2022-01-19 10:40:00,251.54,251.76,250.75,251.24,26345.0,251.54,251.76,250.75,251.24,26345.0
2022-01-19 10:45:00,251.24,251.27,249.27,249.27,11571.0,251.24,251.27,249.27,249.27,11571.0
2022-01-19 10:50:00,249.85,251.64,249.72,251.09,19290.0,249.85,251.64,249.72,251.09,19290.0
2022-01-19 10:55:00,250.88,251.48,250.6,251.39,6794.0,250.88,251.48,250.6,251.39,6794.0
2022-01-19 11:00:00,251.21,251.99,250.85,251.88,4642.0,251.21,251.99,250.85,251.88,4642.0
2022-01-19 11:05:00,251.68,251.68,250.86,251.61,3677.0,251.68,251.68,250.86,251.61,3677.0
2022-01-19 11:10:00,251.08,251.26,250.48,250.8,11958.0,251.08,251.26,250.48,250.8,11958.0
2022-01-19 11:15:00,250.78,251.29,250.73,251.0,6569.0,250.78,251.29,250.73,251.0,6569.0
2022-01-19 11:20:00,250.69,251.1,250.45,250.68,9776.0,250.69,251.1,250.45,250.68,9776.0
2022-01-19 11:25:00,250.39,251.83,250.02,251.83,13913.0,250.39,251.83,250.02,251.83,13913.0
2022-01-19 11:30:00,251.97,252.24,251.24,251.55,10029.0,251.97,252.24,251.24,251.55,10029.0
2022-01-19 11:35:00,251.64,251.93,250.52,250.98,5366.0,251.64,251.93,250.52,250.98,5366.0
2022-01-19 11:40:00,250.99,252.18,250.99,251.85,4899.0,250.99,252.18,250.99,251.85,4899.0
2022-01-19 11:45:00,251.99,252.79,251.88,252.04,4757.0,251.99,252.79,251.88,252.04,4757.0
2022-01-19 11:50:00,252.01,253.0,251.83,252.96,5370.0,252.01,253.0,251.83,252.96,5370.0
2022-01-19 11:55:00,252.92,253.12,252.53,252.6,3718.0,252.92,253.12,252.53,252.6,3718.0
2022-01-19 12:00:00,252.76,253.56,252.74,253.15,5602.0,252.76,253.56,252.74,253.15,5602.0
2022-01-19 12:05:00,253.37,253.95,253.24,253.91,2829.0,253.37,253.95,253.24,253.91,2829.0
2022-01-19 12:10:00,253.9,254.65,253.71,254.25,6594.0,253.9,254.65,253.71,254.25,6594.0
2022-01-19 12:15:00,254.5,254.8,254.23,254.37,11169.0,254.5,254.8,254.23,254.37,11169.0
2022-01-19 12:20:00,254.56,254.56,253.95,254.29,13422.0,254.56,254.56,253.95,254.29,13422.0
2022-01-19 12:25:00,253.94,254.39,253.93,254.39,4370.0,253.94,254.39,253.93,254.39,4370.0
2022-01-19 12:30:00,254.29,254.78,254.26,254.62,3556.0,254.29,254.78,254.26,254.62,3556.0
2022-01-19 12:35:00,254.64,254.79,254.14,254.22,4465.0,254.64,254.79,254.14,254.22,4465.0
2022-01-19 12:40:00,254.3,254.37,253.78,253.78,3504.0,254.3,254.37,253.78,253.78,3504.0
2022-01-19 12:45:00,253.79,254.65,253.68,254.31,3447.0,253.79,254.65,253.68,254.31,3447.0
2022-01-19 12:50:00,254.15,254.38,253.73,253.78,5287.0,254.15,254.38,253.73,253.78,5287.0
2022-01-19 12:55:00,253.79,255.17,253.78,255.02,6664.0,253.79,255.17,253.78,255.02,6664.0
2022-01-19 13:00:00,254.93,254.93,253.92,254.74,2050.0,254.93,254.93,253.92,254.74,2050.0
2022-01-19 13:05:00,254.46,254.51,253.82,253.99,8787.0,254.46,254.51,253.82,253.99,8787.0
2022-01-19 13:10:00,254.1,254.89,254.1,254.89,4240.0,254.1,254.89,254.1,254.89,4240.0
2022-01-19 13:15:00,254.65,254.8,254.32,254.35,6103.0,254.65,254.8,254.32,254.35,6103.0
2022-01-19 13:20:00,254.2,254.41,254.0,254.0,3179.0,254.2,254.41,254.0,254.0,3179.0
2022-01-19 13:25:00,254.21,254.29,253.71,253.71,3659.0,254.21,254.29,253.71,253.71,3659.0
2022-01-19 13:30:00,253.74,253.94,253.36,253.36,3320.0,253.74,253.94,253.36,253.36,3320.0
2022-01-19 13:35:00,253.01,253.71,253.0,253.65,6357.0,253.01,253.71,253.0,253.65,6357.0
2022-01-19 13:40:00,253.46,253.52,253.21,253.21,1504.0,253.46,253.52,253.21,253.21,1504.0
2022-01-19 13:45:00,253.24,253.38,253.06,253.06,1434.0,253.24,253.38,253.06,253.06,1434.0
2022-01-19 13:50:00,253.05,253.56,252.98,253.42,4400.0,253.05,253.56,252.98,253.42,4400.0
2022-01-19 13:55:00,253.29,253.83,253.2,253.51,5300.0,253.29,253.83,253.2,253.51,5300.0
2022-01-19 14:00:00,253.45,253.67,253.0,253.0,4020.0,253.45,253.67,253.0,253.0,4020.0
2022-01-19 14:05:00,253.02,253.02,251.74,252.0,2636.0,253.02,253.02,251.74,252.0,2636.0
2022-01-19 14:10:00,251.94,252.43,251.81,251.95,2651.0,251.94,252.43,251.81,251.95,2651.0
2022-01-19 14:15:00,252.11,252.33,251.94,252.14,4255.0,252.11,252.33,251.94,252.14,4255.0
2022-01-19 14:20:00,252.08,252.18,251.66,252.1,6006.0,252.08,252.18,251.66,252.1,6006.0
2022-01-19 14:25:00,252.01,252.02,251.25,251.25,5491.0,252.01,252.02,251.25,251.25,5491.0
2022-01-19 14:30:00,251.35,251.7,251.3,251.65,4700.0,251.35,251.7,251.3,251.65,4700.0
2022-01-19 14:35:00,251.46,252.14,251.46,251.65,5154.0,251.46,252.14,251.46,251.65,5154.0
2022-01-19 14:40:00,251.72,252.58,251.56,252.1,3639.0,251.72,252.58,251.56,252.1,3639.0
2022-01-19 14:45:00,252.48,252.48,251.65,251.65,2150.0,252.48,252.48,251.65,251.65,2150.0
2022-01-19 14:50:00,251.55,251.99,251.49,251.88,3260.0,251.55,251.99,251.49,251.88,3260.0
2022-01-19 14:55:00,251.86,252.38,251.67,251.82,7041.0,251.86,252.38,251.67,251.82,7041.0
2022-01-19 15:00:00,251.65,251.69,251.14,251.26,2400.0,251.65,251.69,251.14,251.26,2400.0
2022-01-19 15:05:00,251.28,251.98,251.15,251.83,12202.0,251.28,251.98,251.15,251.83,12202.0
2022-01-19 15:10:00,251.67,252.32,251.64,252.32,3500.0,251.67,252.32,251.64,252.32,3500.0
2022-01-19 15:15:00,252.32,252.47,251.55,251.83,6273.0,252.32,252.47,251.55,251.83,6273.0
2022-01-19 15:20:00,251.83,252.29,251.55,251.92,13816.0,251.83,252.29,251.55,251.92,13816.0
2022-01-19 15:25:00,251.99,252.04,250.76,250.86,4719.0,251.99,252.04,250.76,250.86,4719.0
2022-01-19 15:30:00,250.87,251.12,250.41,250.65,6019.0,250.87,251.12,250.41,250.65,6019.0
2022-01-19 15:35:00,250.64,251.04,250.27,250.27,5058.0,250.64,251.04,250.27,250.27,5058.0
2022-01-19 15:40:00,250.29,250.93,250.29,250.83,8014.0,250.29,250.93,250.29,250.83,8014.0
2022-01-19 15:45:00,250.83,250.83,250.13,250.2,9005.0,250.83,250.83,250.13,250.2,9005.0
2022-01-19 15:50:00,250.34,250.37,249.41,249.59,28183.0,250.34,250.37,249.41,249.59,28183.0
2022-01-19 15:55:00,249.59,249.89,249.36,249.41,73878.0,249.59,249.89,249.36,249.41,73878.0
2022-01-20 09:30:00,255.12,257.99,253.34,257.94,38980.0,255.12,257.99,253.34,257.94,38980.0
2022-01-20 09:35:00,257.58,258.65,256.76,258.41,22103.0,257.58,258.65,256.76,258.41,22103.0
2022-01-20 09:40:00,258.43,259.21,258.1,258.18,15771.0,258.43,259.21,258.1,258.18,15771.0
2022-01-20 09:45:00,258.25,259.73,258.25,258.25,16658.0,258.25,259.73,258.25,258.25,16658.0
2022-01-20 09:50:00,258.54,259.33,257.62,258.38,25700.0,258.54,259.33,257.62,258.38,25700.0
2022-01-20 09:55:00,258.35,258.53,257.13,257.6,12380.0,258.35,258.53,257.13,257.6,12380.0
2022-01-20 10:00:00,257.66,258.63,257.35,258.35,32548.0,257.66,258.63,257.35,258.35,32548.0
2022-01-20 10:05:00,258.4,258.94,258.24,258.75,10209.0,258.4,258.94,258.24,258.75,10209.0
2022-01-20 10:10:00,258.56,259.01,257.9,258.96,24975.0,258.56,259.01,257.9,258.96,24975.0
2022-01-20 10:15:00,258.82,258.97,256.73,257.09,15210.0,258.82,258.97,256.73,257.09,15210.0
2022-01-20 10:20:00,256.88,258.46,256.88,258.46,12944.0,256.88,258.46,256.88,258.46,12944.0
2022-01-20 10:25:00,258.51,259.64,258.41,259.14,13764.0,258.51,259.64,258.41,259.14,13764.0
2022-01-20 10:30:00,259.3,260.46,259.12,259.54,37694.0,259.3,260.46,259.12,259.54,37694.0
2022-01-20 10:35:00,259.7,259.7,258.79,258.87,5896.0,259.7,259.7,258.79,258.87,5896.0
2022-01-20 10:40:00,258.86,259.06,258.53,258.53,4878.0,258.86,259.06,258.53,258.53,4878.0
2022-01-20 10:45:00,258.52,258.88,257.98,258.46,6963.0,258.52,258.88,257.98,258.46,6963.0
2022-01-20 10:50:00,258.44,258.62,258.35,258.55,5169.0,258.44,258.62,258.35,258.55,5169.0
2022-01-20 10:55:00,258.54,258.61,257.75,258.39,11015.0,258.54,258.61,257.75,258.39,11015.0
2022-01-20 11:00:00,258.23,258.75,258.23,258.48,9676.0,258.23,258.75,258.23,258.48,9676.0
2022-01-20 11:05:00,258.44,259.47,258.44,259.38,51527.0,258.44,259.47,258.44,259.38,51527.0
2022-01-20 11:10:00,259.38,259.59,258.65,258.95,28018.0,259.38,259.59,258.65,258.95,28018.0
2022-01-20 11:15:00,258.81,259.12,258.23,258.47,19422.0,258.81,259.12,258.23,258.47,19422.0
2022-01-20 11:20:00,258.49,258.68,258.03,258.25,18746.0,258.49,258.68,258.03,258.25,18746.0
2022-01-20 11:25:00,258.08,258.56,257.9,258.44,5482.0,258.08,258.56,257.9,258.44,5482.0
2022-01-20 11:30:00,258.64,259.06,258.29,258.31,7915.0,258.64,259.06,258.29,258.31,7915.0
2022-01-20 11:35:00,258.23,258.36,257.9,258.18,7853.0,258.23,258.36,257.9,258.18,7853.0
2022-01-20 11:40:00,258.19,258.62,257.68,258.25,19759.0,258.19,258.62,257.68,258.25,19759.0
2022-01-20 11:45:00,258.26,259.05,258.26,258.94,6109.0,258.26,259.05,258.26,258.94,6109.0
2022-01-20 11:50:00,259.15,259.62,259.14,259.48,7543.0,259.15,259.62,259.14,259.48,7543.0
2022-01-20 11:55:00,259.34,259.63,258.88,258.89,6278.0,259.34,259.63,258.88,258.89,6278.0
2022-01-20 12:00:00,258.92,259.07,258.79,258.93,22569.0,258.92,259.07,258.79,258.93,22569.0
2022-01-20 12:05:00,258.93,258.93,258.08,258.18,5383.0,258.93,258.93,258.08,258.18,5383.0
2022-01-20 12:10:00,258.2,258.21,257.66,257.93,12424.0,258.2,258.21,257.66,257.93,12424.0
2022-01-20 12:15:00,257.81,258.67,257.81,258.31,8125.0,257.81,258.67,257.81,258.31,8125.0
2022-01-20 12:20:00,258.41,258.61,258.03,258.14,3884.0,258.41,258.61,258.03,258.14,3884.0
2022-01-20 12:25:00,257.97,258.22,257.77,258.22,5069.0,257.97,258.22,257.77,258.22,5069.0
2022-01-20 12:30:00,258.43,259.2,258.24,258.95,14160.0,258.43,259.2,258.24,258.95,14160.0
2022-01-20 12:35:00,258.98,259.43,258.92,258.96,57639.0,258.98,259.43,258.92,258.96,57639.0
2022-01-20 12:40:00,258.96,259.09,258.75,258.81,5774.0,258.96,259.09,258.75,258.81,5774.0
2022-01-20 12:45:00,258.73,258.74,258.0,258.05,2464.0,258.73,258.74,258.0,258.05,2464.0
2022-01-20 12:50:00,257.99,257.99,257.5,257.83,500.0,257.99,257.99,257.5,257.83,500.0
2022-01-20 12:55:00,257.35,257.43,257.03,257.03,3259.0,257.35,257.43,257.03,257.03,3259.0
2022-01-20 13:00:00,257.11,257.16,256.4,256.4,10140.0,257.11,257.16,256.4,256.4,10140.0
2022-01-20 13:05:00,256.41,256.54,256.1,256.52,4331.0,256.41,256.54,256.1,256.52,4331.0
2022-01-20 13:10:00,256.31,256.81,256.31,256.61,3897.0,256.31,256.81,256.31,256.61,3897.0
2022-01-20 13:15:00,256.46,256.72,256.11,256.58,3313.0,256.46,256.72,256.11,256.58,3313.0
2022-01-20 13:20:00,256.4,256.81,256.34,256.8,3983.0,256.4,256.81,256.34,256.8,3983.0
2022-01-20 13:25:00,256.72,257.49,256.71,257.07,4037.0,256.72,257.49,256.71,257.07,4037.0
2022-01-20 13:30:00,256.76,256.93,256.4,256.42,6202.0,256.76,256.93,256.4,256.42,6202.0
2022-01-20 13:35:00,256.18,256.91,256.18,256.9,5514.0,256.18,256.91,256.18,256.9,5514.0
2022-01-20 13:40:00,256.94,257.12,256.9,257.06,2156.0,256.94,257.12,256.9,257.06,2156.0
2022-01-20 13:45:00,256.97,257.43,256.72,256.73,31739.0,256.97,257.43,256.72,256.73,31739.0
2022-01-20 13:50:00,256.58,256.96,256.57,256.87,2750.0,256.58,256.96,256.57,256.87,2750.0
2022-01-20 13:55:00,256.98,257.08,256.5,256.6,1834.0,256.98,257.08,256.5,256.6,1834.0
2022-01-20 14:00:00,256.57,257.36,256.44,257.17,3100.0,256.57,257.36,256.44,257.17,3100.0
2022-01-20 14:05:00,257.17,257.17,256.92,257.02,1878.0,257.17,257.17,256.92,257.02,1878.0
2022-01-20 14:10:00,256.93,256.96,255.61,255.71,5809.0,256.93,256.96,255.61,255.71,5809.0
2022-01-20 14:15:00,255.4,255.57,255.19,255.45,3580.0,255.4,255.57,255.19,255.45,3580.0
2022-01-20 14:20:00,255.49,255.78,255.3,255.76,3996.0,255.49,255.78,255.3,255.76,3996.0
2022-01-20 14:25:00,255.76,255.87,255.33,255.43,4601.0,255.76,255.87,255.33,255.43,4601.0
2022-01-20 14:30:00,255.45,255.76,255.23,255.67,7026.0,255.45,255.76,255.23,255.67,7026.0
2022-01-20 14:35:00,255.66,255.72,254.89,255.08,6718.0,255.66,255.72,254.89,255.08,6718.0
2022-01-20 14:40:00,254.98,254.98,254.55,254.7,3072.0,254.98,254.98,254.55,254.7,3072.0
2022-01-20 14:45:00,254.75,255.64,254.75,255.64,11186.0,254.75,255.64,254.75,255.64,11186.0
2022-01-20 14:50:00,255.49,255.93,255.16,255.67,5823.0,255.49,255.93,255.16,255.67,5823.0
2022-01-20 14:55:00,255.58,255.69,255.02,255.15,10572.0,255.58,255.69,255.02,255.15,10572.0
2022-01-20 15:00:00,255.15,255.9,254.62,254.64,4326.0,255.15,255.9,254.62,254.64,4326.0
2022-01-20 15:05:00,254.65,254.65,253.91,253.92,4665.0,254.65,254.65,253.91,253.92,4665.0
2022-01-20 15:10:00,253.87,254.12,253.63,253.66,5860.0,253.87,254.12,253.63,253.66,5860.0
2022-01-20 15:15:00,253.87,254.55,253.71,254.4,43094.0,253.87,254.55,253.71,254.4,43094.0
2022-01-20 15:20:00,254.24,254.24,253.36,253.37,4010.0,254.24,254.24,253.36,253.37,4010.0
2022-01-20 15:25:00,253.28,253.7,252.64,253.68,10467.0,253.28,253.7,252.64,253.68,10467.0
2022-01-20 15:30:00,253.45,253.6,252.67,252.79,9769.0,253.45,253.6,252.67,252.79,9769.0
2022-01-20 15:35:00,252.66,252.66,251.59,252.08,9766.0,252.66,252.66,251.59,252.08,9766.0
2022-01-20 15:40:00,252.14,252.52,251.96,251.96,10798.0,252.14,252.52,251.96,251.96,10798.0
2022-01-20 15:45:00,251.88,252.05,251.61,251.75,20139.0,251.88,252.05,251.61,251.75,20139.0
2022-01-20 15:50:00,251.55,251.87,251.25,251.57,46831.0,251.55,251.87,251.25,251.57,46831.0
2022-01-20 15:55:00,251.58,252.11,251.46,251.86,114266.0,251.58,252.11,251.46,251.86,114266.0
2022-01-21 09:30:00,251.06,251.95,247.6,251.95,51523.0,251.06,251.95,247.6,251.95,51523.0
2022-01-21 09:35:00,251.54,253.14,251.49,252.44,21074.0,251.54,253.14,251.49,252.44,21074.0
2022-01-21 09:40:00,252.25,252.27,248.67,249.31,27253.0,252.25,252.27,248.67,249.31,27253.0
2022-01-21 09:45:00,248.97,251.18,248.62,249.73,6304.0,248.97,251.18,248.62,249.73,6304.0
2022-01-21 09:50:00,250.11,250.63,249.4,249.46,4879.0,250.11,250.63,249.4,249.46,4879.0
2022-01-21 09:55:00,249.47,250.16,249.04,249.59,5140.0,249.47,250.16,249.04,249.59,5140.0
2022-01-21 10:00:00,249.69,250.1,248.31,249.03,8609.0,249.69,250.1,248.31,249.03,8609.0
2022-01-21 10:05:00,249.34,249.84,248.12,248.8,10248.0,249.34,249.84,248.12,248.8,10248.0
2022-01-21 10:10:00,248.38,248.58,247.0,247.31,8358.0,248.38,248.58,247.0,247.31,8358.0
2022-01-21 10:15:00,247.54,248.22,247.21,247.36,2900.0,247.54,248.22,247.21,247.36,2900.0
2022-01-21 10:20:00,247.48,248.1,247.01,247.66,11498.0,247.48,248.1,247.01,247.66,11498.0
2022-01-21 10:25:00,248.5,249.26,248.34,248.72,8098.0,248.5,249.26,248.34,248.72,8098.0
2022-01-21 10:30:00,248.72,251.57,248.72,251.13,7139.0,248.72,251.57,248.72,251.13,7139.0
2022-01-21 10:35:00,251.29,252.05,251.07,251.22,26585.0,251.29,252.05,251.07,251.22,26585.0
2022-01-21 10:40:00,251.0,251.45,249.65,250.4,10784.0,251.0,251.45,249.65,250.4,10784.0
2022-01-21 10:45:00,250.07,250.18,249.36,249.84,14793.0,250.07,250.18,249.36,249.84,14793.0
2022-01-21 10:50:00,249.84,251.03,249.83,250.6,17106.0,249.84,251.03,249.83,250.6,17106.0
2022-01-21 10:55:00,250.53,250.81,249.74,249.98,11112.0,250.53,250.81,249.74,249.98,11112.0
2022-01-21 11:00:00,249.98,250.1,249.29,249.5,14002.0,249.98,250.1,249.29,249.5,14002.0
2022-01-21 11:05:00,249.59,250.16,249.43,249.87,12855.0,249.59,250.16,249.43,249.87,12855.0
2022-01-21 11:10:00,249.88,249.94,248.62,248.64,7824.0,249.88,249.94,248.62,248.64,7824.0
2022-01-21 11:15:00,248.58,249.51,248.58,249.37,3958.0,248.58,249.51,248.58,249.37,3958.0
2022-01-21 11:20:00,249.04,250.56,248.77,250.32,12534.0,249.04,250.56,248.77,250.32,12534.0
2022-01-21 11:25:00,250.3,250.79,250.09,250.47,7735.0,250.3,250.79,250.09,250.47,7735.0
2022-01-21 11:30:00,250.34,250.46,249.68,249.91,5531.0,250.34,250.46,249.68,249.91,5531.0
2022-01-21 11:35:00,249.95,249.95,248.32,248.32,3663.0,249.95,249.95,248.32,248.32,3663.0
2022-01-21 11:40:00,248.47,248.61,247.97,248.09,8548.0,248.47,248.61,247.97,248.09,8548.0
2022-01-21 11:45:00,248.39,248.58,247.01,247.77,14408.0,248.39,248.58,247.01,247.77,14408.0
2022-01-21 11:50:00,247.83,248.14,247.5,247.74,4871.0,247.83,248.14,247.5,247.74,4871.0
2022-01-21 11:55:00,247.89,248.57,247.64,248.57,7533.0,247.89,248.57,247.64,248.57,7533.0
2022-01-21 12:00:00,248.3,249.38,248.03,249.38,6594.0,248.3,249.38,248.03,249.38,6594.0
2022-01-21 12:05:00,249.02,249.52,248.14,248.34,1878.0,249.02,249.52,248.14,248.34,1878.0
2022-01-21 12:10:00,248.4,248.4,247.43,247.53,5435.0,248.4,248.4,247.43,247.53,5435.0
2022-01-21 12:15:00,247.66,247.72,246.46,246.96,12732.0,247.66,247.72,246.46,246.96,12732.0
2022-01-21 12:20:00,246.91,247.07,246.51,247.06,4307.0,246.91,247.07,246.51,247.06,4307.0
2022-01-21 12:25:00,247.19,247.67,246.7,246.93,11979.0,247.19,247.67,246.7,246.93,11979.0
2022-01-21 12:30:00,246.79,247.46,246.76,247.19,9732.0,246.79,247.46,246.76,247.19,9732.0
2022-01-21 12:35:00,247.34,247.8,247.0,247.32,4436.0,247.34,247.8,247.0,247.32,4436.0
2022-01-21 12:40:00,247.59,247.89,247.38,247.7,2491.0,247.59,247.89,247.38,247.7,2491.0
2022-01-21 12:45:00,247.4,248.14,247.11,247.16,2946.0,247.4,248.14,247.11,247.16,2946.0
2022-01-21 12:50:00,247.09,247.21,246.72,247.21,2005.0,247.09,247.21,246.72,247.21,2005.0
2022-01-21 12:55:00,247.09,247.8,246.94,247.45,3995.0,247.09,247.8,246.94,247.45,3995.0
2022-01-21 13:00:00,247.85,248.12,247.3,247.75,2726.0,247.85,248.12,247.3,247.75,2726.0
2022-01-21 13:05:00,247.43,248.01,247.24,247.91,1523.0,247.43,248.01,247.24,247.91,1523.0
2022-01-21 13:10:00,247.71,248.54,247.7,247.78,2387.0,247.71,248.54,247.7,247.78,2387.0
2022-01-21 13:15:00,247.58,247.73,246.67,246.71,4598.0,247.58,247.73,246.67,246.71,4598.0
2022-01-21 13:20:00,246.68,246.68,245.7,245.86,5157.0,246.68,246.68,245.7,245.86,5157.0
2022-01-21 13:25:00,245.57,246.13,245.55,246.01,4036.0,245.57,246.13,245.55,246.01,4036.0
2022-01-21 13:30:00,245.88,246.81,245.8,246.4,6586.0,245.88,246.81,245.8,246.4,6586.0
2022-01-21 13:35:00,246.43,247.17,246.25,246.97,3259.0,246.43,247.17,246.25,246.97,3259.0
2022-01-21 13:40:00,246.87,248.26,246.71,247.84,15067.0,246.87,248.26,246.71,247.84,15067.0
2022-01-21 13:45:00,247.97,247.97,247.34,247.72,5734.0,247.97,247.97,247.34,247.72,5734.0
2022-01-21 13:50:00,248.05,248.51,247.87,248.12,3630.0,248.05,248.51,247.87,248.12,3630.0
2022-01-21 13:55:00,248.36,248.36,247.15,247.38,6336.0,248.36,248.36,247.15,247.38,6336.0
2022-01-21 14:00:00,247.38,247.64,246.99,247.29,22965.0,247.38,247.64,246.99,247.29,22965.0
2022-01-21 14:05:00,247.44,248.08,247.32,247.4,5568.0,247.44,248.08,247.32,247.4,5568.0
2022-01-21 14:10:00,247.28,247.65,247.03,247.56,9376.0,247.28,247.65,247.03,247.56,9376.0
2022-01-21 14:15:00,247.79,248.07,247.39,247.71,2980.0,247.79,248.07,247.39,247.71,2980.0
2022-01-21 14:20:00,247.52,247.75,247.29,247.69,4177.0,247.52,247.75,247.29,247.69,4177.0
2022-01-21 14:25:00,247.67,247.67,246.05,246.15,7601.0,247.67,247.67,246.05,246.15,7601.0
2022-01-21 14:30:00,246.04,246.35,246.0,246.2,3788.0,246.04,246.35,246.0,246.2,3788.0
2022-01-21 14:35:00,246.21,247.27,246.12,247.09,8371.0,246.21,247.27,246.12,247.09,8371.0
2022-01-21 14:40:00,247.56,247.56,246.98,247.18,4549.0,247.56,247.56,246.98,247.18,4549.0
2022-01-21 14:45:00,247.37,247.57,247.17,247.2,1343.0,247.37,247.57,247.17,247.2,1343.0
2022-01-21 14:50:00,247.19,247.19,246.66,246.79,8402.0,247.19,247.19,246.66,246.79,8402.0
2022-01-21 14:55:00,246.83,246.83,245.76,245.81,7288.0,246.83,246.83,245.76,245.81,7288.0
2022-01-21 15:00:00,245.79,245.91,245.1,245.23,22678.0,245.79,245.91,245.1,245.23,22678.0
2022-01-21 15:05:00,245.12,245.15,244.8,244.81,23810.0,245.12,245.15,244.8,244.81,23810.0
2022-01-21 15:10:00,244.81,244.99,244.39,244.7,15184.0,244.81,244.99,244.39,244.7,15184.0
2022-01-21 15:15:00,244.59,245.85,244.55,245.5,22795.0,244.59,245.85,244.55,245.5,22795.0
2022-01-21 15:20:00,245.32,245.82,244.75,245.82,10102.0,245.32,245.82,244.75,245.82,10102.0
2022-01-21 15:25:00,245.78,245.98,245.29,245.5,14134.0,245.78,245.98,245.29,245.5,14134.0
2022-01-21 15:30:00,245.5,246.71,245.48,246.29,19600.0,245.5,246.71,245.48,246.29,19600.0
2022-01-21 15:35:00,246.25,246.76,246.25,246.76,15864.0,246.25,246.76,246.25,246.76,15864.0
2022-01-21 15:40:00,246.65,247.78,246.65,246.98,17308.0,246.65,247.78,246.65,246.98,17308.0
2022-01-21 15:45:00,246.91,246.98,246.42,246.87,26057.0,246.91,246.98,246.42,246.87,26057.0
2022-01-21 15:50:00,246.98,247.23,245.73,245.9,84128.0,246.98,247.23,245.73,245.9,84128.0
2022-01-21 15:55:00,245.87,246.43,245.37,245.67,138320.0,245.87,246.43,245.37,245.67,138320.0
2022-01-24 09:30:00,240.98,242.44,239.37,239.59,62368.0,240.98,242.44,239.37,239.59,62368.0
2022-01-24 09:35:00,240.47,242.89,240.15,242.16,37702.0,240.47,242.89,240.15,242.16,37702.0
2022-01-24 09:40:00,242.12,243.0,238.01,238.84,35934.0,242.12,243.0,238.01,238.84,35934.0
2022-01-24 09:45:00,238.36,240.79,238.17,239.48,10846.0,238.36,240.79,238.17,239.48,10846.0
2022-01-24 09:50:00,239.49,240.49,238.33,239.65,21196.0,239.49,240.49,238.33,239.65,21196.0
2022-01-24 09:55:00,240.31,241.47,238.44,238.92,30044.0,240.31,241.47,238.44,238.92,30044.0
2022-01-24 10:00:00,238.49,241.77,238.48,240.26,22373.0,238.49,241.77,238.48,240.26,22373.0
2022-01-24 10:05:00,240.51,240.74,238.92,238.92,36207.0,240.51,240.74,238.92,238.92,36207.0
2022-01-24 10:10:00,239.08,240.1,238.17,240.01,12713.0,239.08,240.1,238.17,240.01,12713.0
2022-01-24 10:15:00,239.4,239.4,237.42,237.43,14400.0,239.4,239.4,237.42,237.43,14400.0
2022-01-24 10:20:00,237.28,239.49,237.28,239.49,20002.0,237.28,239.49,237.28,239.49,20002.0
2022-01-24 10:25:00,239.28,240.0,238.59,239.7,30802.0,239.28,240.0,238.59,239.7,30802.0
2022-01-24 10:30:00,239.7,241.59,239.7,240.32,17267.0,239.7,241.59,239.7,240.32,17267.0
2022-01-24 10:35:00,240.09,240.94,238.98,239.01,11441.0,240.09,240.94,238.98,239.01,11441.0
2022-01-24 10:40:00,239.0,239.34,238.36,239.06,12025.0,239.0,239.34,238.36,239.06,12025.0
2022-01-24 10:45:00,238.92,239.07,237.04,237.04,13183.0,238.92,239.07,237.04,237.04,13183.0
2022-01-24 10:50:00,237.08,239.69,236.83,239.65,36540.0,237.08,239.69,236.83,239.65,36540.0
2022-01-24 10:55:00,239.72,240.14,238.83,239.03,13010.0,239.72,240.14,238.83,239.03,13010.0
2022-01-24 11:00:00,238.66,238.98,238.0,238.53,22558.0,238.66,238.98,238.0,238.53,22558.0
2022-01-24 11:05:00,238.63,238.63,237.74,238.03,10733.0,238.63,238.63,237.74,238.03,10733.0
2022-01-24 11:10:00,237.98,237.98,237.01,237.6,8388.0,237.98,237.98,237.01,237.6,8388.0
2022-01-24 11:15:00,237.51,237.96,237.0,237.32,11245.0,237.51,237.96,237.0,237.32,11245.0
2022-01-24 11:20:00,237.07,238.1,236.62,236.79,11386.0,237.07,238.1,236.62,236.79,11386.0
2022-01-24 11:25:00,236.53,237.35,236.21,237.11,12058.0,236.53,237.35,236.21,237.11,12058.0
2022-01-24 11:30:00,236.86,237.15,236.02,236.23,6268.0,236.86,237.15,236.02,236.23,6268.0
2022-01-24 11:35:00,236.79,237.1,236.12,236.52,11448.0,236.79,237.1,236.12,236.52,11448.0
2022-01-24 11:40:00,236.51,236.56,235.26,235.27,11005.0,236.51,236.56,235.26,235.27,11005.0
2022-01-24 11:45:00,235.27,235.91,234.16,234.2,13592.0,235.27,235.91,234.16,234.2,13592.0
2022-01-24 11:50:00,234.46,236.51,234.44,236.45,7476.0,234.46,236.51,234.44,236.45,7476.0
2022-01-24 11:55:00,236.38,236.83,235.82,236.61,16478.0,236.38,236.83,235.82,236.61,16478.0
2022-01-24 12:00:00,236.45,236.55,234.62,234.93,7631.0,236.45,236.55,234.62,234.93,7631.0
2022-01-24 12:05:00,235.0,235.32,234.19,234.44,10114.0,235.0,235.32,234.19,234.44,10114.0
2022-01-24 12:10:00,234.29,235.01,233.66,234.31,17181.0,234.29,235.01,233.66,234.31,17181.0
2022-01-24 12:15:00,234.09,234.23,233.34,233.92,18214.0,234.09,234.23,233.34,233.92,18214.0
2022-01-24 12:20:00,233.81,234.77,233.66,233.9,28735.0,233.81,234.77,233.66,233.9,28735.0
2022-01-24 12:25:00,233.85,234.77,233.31,234.28,14494.0,233.85,234.77,233.31,234.28,14494.0
2022-01-24 12:30:00,234.24,235.0,233.98,234.62,19493.0,234.24,235.0,233.98,234.62,19493.0
2022-01-24 12:35:00,234.46,234.63,233.53,234.58,11769.0,234.46,234.63,233.53,234.58,11769.0
2022-01-24 12:40:00,234.15,236.25,233.57,235.48,38121.0,234.15,236.25,233.57,235.48,38121.0
2022-01-24 12:45:00,235.62,236.92,235.5,236.92,13269.0,235.62,236.92,235.5,236.92,13269.0
2022-01-24 12:50:00,236.79,237.79,236.32,237.39,16844.0,236.79,237.79,236.32,237.39,16844.0
2022-01-24 12:55:00,237.12,237.89,236.88,237.0,10737.0,237.12,237.89,236.88,237.0,10737.0
2022-01-24 13:00:00,237.35,237.62,236.57,237.42,11613.0,237.35,237.62,236.57,237.42,11613.0
2022-01-24 13:05:00,237.29,238.82,237.26,238.24,11783.0,237.29,238.82,237.26,238.24,11783.0
2022-01-24 13:10:00,238.13,239.15,238.13,239.09,30630.0,238.13,239.15,238.13,239.09,30630.0
2022-01-24 13:15:00,239.05,240.28,238.51,239.84,14163.0,239.05,240.28,238.51,239.84,14163.0
2022-01-24 13:20:00,239.7,239.7,237.9,237.9,18393.0,239.7,239.7,237.9,237.9,18393.0
2022-01-24 13:25:00,237.97,238.56,237.2,237.88,8685.0,237.97,238.56,237.2,237.88,8685.0
2022-01-24 13:30:00,238.1,239.67,237.75,239.67,12466.0,238.1,239.67,237.75,239.67,12466.0
2022-01-24 13:35:00,239.3,240.18,238.42,240.18,6524.0,239.3,240.18,238.42,240.18,6524.0
2022-01-24 13:40:00,240.02,240.82,239.16,239.58,12201.0,240.02,240.82,239.16,239.58,12201.0
2022-01-24 13:45:00,239.8,240.74,239.64,240.72,8314.0,239.8,240.74,239.64,240.72,8314.0
2022-01-24 13:50:00,240.57,241.15,240.4,241.0,10190.0,240.57,241.15,240.4,241.0,10190.0
2022-01-24 13:55:00,241.31,241.47,240.86,241.19,7669.0,241.31,241.47,240.86,241.19,7669.0
2022-01-24 14:00:00,241.26,243.0,241.16,241.54,14068.0,241.26,243.0,241.16,241.54,14068.0
2022-01-24 14:05:00,241.5,242.0,240.94,241.59,18835.0,241.5,242.0,240.94,241.59,18835.0
2022-01-24 14:10:00,241.82,242.24,240.23,240.34,19429.0,241.82,242.24,240.23,240.34,19429.0
2022-01-24 14:15:00,240.52,241.33,240.38,240.93,22978.0,240.52,241.33,240.38,240.93,22978.0
2022-01-24 14:20:00,241.18,241.97,239.38,239.38,18478.0,241.18,241.97,239.38,239.38,18478.0
2022-01-24 14:25:00,239.54,241.03,239.37,240.51,22171.0,239.54,241.03,239.37,240.51,22171.0
2022-01-24 14:30:00,240.51,241.81,240.42,240.85,20989.0,240.51,241.81,240.42,240.85,20989.0
2022-01-24 14:35:00,240.84,240.93,238.98,239.85,12101.0,240.84,240.93,238.98,239.85,12101.0
2022-01-24 14:40:00,239.43,239.98,239.05,239.79,8681.0,239.43,239.98,239.05,239.79,8681.0
2022-01-24 14:45:00,239.77,241.78,238.85,241.78,12331.0,239.77,241.78,238.85,241.78,12331.0
2022-01-24 14:50:00,241.49,242.1,241.07,241.95,8122.0,241.49,242.1,241.07,241.95,8122.0
2022-01-24 14:55:00,241.81,242.24,240.59,242.24,22428.0,241.81,242.24,240.59,242.24,22428.0
2022-01-24 15:00:00,241.82,243.02,241.76,242.43,14412.0,241.82,243.02,241.76,242.43,14412.0
2022-01-24 15:05:00,242.45,242.45,241.36,242.1,8701.0,242.45,242.45,241.36,242.1,8701.0
2022-01-24 15:10:00,242.41,243.5,242.3,243.16,12090.0,242.41,243.5,242.3,243.16,12090.0
2022-01-24 15:15:00,243.29,244.52,243.2,243.21,23360.0,243.29,244.52,243.2,243.21,23360.0
2022-01-24 15:20:00,243.47,244.68,243.4,244.39,15233.0,243.47,244.68,243.4,244.39,15233.0
2022-01-24 15:25:00,244.45,245.3,243.74,244.68,19070.0,244.45,245.3,243.74,244.68,19070.0
2022-01-24 15:30:00,244.24,245.69,243.86,245.45,23372.0,244.24,245.69,243.86,245.45,23372.0
2022-01-24 15:35:00,245.46,245.81,244.6,245.46,34993.0,245.46,245.81,244.6,245.46,34993.0
2022-01-24 15:40:00,245.59,245.59,243.57,244.06,40459.0,245.59,245.59,243.57,244.06,40459.0
2022-01-24 15:45:00,244.09,245.74,244.08,245.58,45525.0,244.09,245.74,244.08,245.58,45525.0
2022-01-24 15:50:00,245.74,246.96,245.59,246.58,68650.0,245.74,246.96,245.59,246.58,68650.0
2022-01-24 15:55:00,246.76,248.03,245.94,247.63,159027.0,246.76,248.03,245.94,247.63,159027.0
2022-01-25 09:30:00,241.61,246.63,241.17,246.63,36046.0,241.61,246.63,241.17,246.63,36046.0
2022-01-25 09:35:00,245.5,246.88,244.85,246.8,8091.0,245.5,246.88,244.85,246.8,8091.0
2022-01-25 09:40:00,247.0,248.0,246.38,247.97,36616.0,247.0,248.0,246.38,247.97,36616.0
2022-01-25 09:45:00,247.55,247.87,245.23,246.09,28423.0,247.55,247.87,245.23,246.09,28423.0
2022-01-25 09:50:00,245.85,246.67,243.08,243.08,46879.0,245.85,246.67,243.08,243.08,46879.0
2022-01-25 09:55:00,243.85,245.55,243.44,243.44,15634.0,243.85,245.55,243.44,243.44,15634.0
2022-01-25 10:00:00,243.08,244.31,242.65,243.93,12773.0,243.08,244.31,242.65,243.93,12773.0
2022-01-25 10:05:00,243.86,243.93,241.38,242.29,12533.0,243.86,243.93,241.38,242.29,12533.0
2022-01-25 10:10:00,241.84,243.11,241.24,243.11,15387.0,241.84,243.11,241.24,243.11,15387.0
2022-01-25 10:15:00,243.18,243.18,241.65,241.71,25517.0,243.18,243.18,241.65,241.71,25517.0
2022-01-25 10:20:00,241.93,242.6,241.42,242.03,17854.0,241.93,242.6,241.42,242.03,17854.0
2022-01-25 10:25:00,242.04,244.33,241.34,243.65,15183.0,242.04,244.33,241.34,243.65,15183.0
2022-01-25 10:30:00,243.76,243.76,242.96,243.12,4591.0,243.76,243.76,242.96,243.12,4591.0
2022-01-25 10:35:00,243.35,243.95,241.76,241.76,5382.0,243.35,243.95,241.76,241.76,5382.0
2022-01-25 10:40:00,241.69,242.08,240.92,241.99,23132.0,241.69,242.08,240.92,241.99,23132.0
2022-01-25 10:45:00,242.01,242.79,241.76,242.07,25170.0,242.01,242.79,241.76,242.07,25170.0
2022-01-25 10:50:00,242.07,242.07,239.99,239.99,17856.0,242.07,242.07,239.99,239.99,17856.0
2022-01-25 10:55:00,240.12,240.28,238.92,239.32,12613.0,240.12,240.28,238.92,239.32,12613.0
2022-01-25 11:00:00,239.0,240.1,238.73,239.7,12383.0,239.0,240.1,238.73,239.7,12383.0
2022-01-25 11:05:00,239.91,240.0,238.25,238.32,8520.0,239.91,240.0,238.25,238.32,8520.0
2022-01-25 11:10:00,238.48,238.71,237.4,237.75,7627.0,238.48,238.71,237.4,237.75,7627.0
2022-01-25 11:15:00,237.49,238.5,237.3,238.35,30687.0,237.49,238.5,237.3,238.35,30687.0
2022-01-25 11:20:00,238.42,239.08,237.69,237.98,11612.0,238.42,239.08,237.69,237.98,11612.0
2022-01-25 11:25:00,238.18,238.18,236.53,236.95,12949.0,238.18,238.18,236.53,236.95,12949.0
2022-01-25 11:30:00,236.54,237.02,236.29,236.31,5380.0,236.54,237.02,236.29,236.31,5380.0
2022-01-25 11:35:00,236.43,236.62,235.15,235.82,13537.0,236.43,236.62,235.15,235.82,13537.0
2022-01-25 11:40:00,235.68,236.75,235.68,236.39,16979.0,235.68,236.75,235.68,236.39,16979.0
2022-01-25 11:45:00,236.54,237.29,236.52,236.69,9442.0,236.54,237.29,236.52,236.69,9442.0
2022-01-25 11:50:00,236.48,237.72,236.48,237.53,12530.0,236.48,237.72,236.48,237.53,12530.0
2022-01-25 11:55:00,237.4,237.59,236.06,236.06,18391.0,237.4,237.59,236.06,236.06,18391.0
2022-01-25 12:00:00,235.88,236.59,235.46,236.59,20255.0,235.88,236.59,235.46,236.59,20255.0
2022-01-25 12:05:00,236.75,237.39,236.2,236.24,11247.0,236.75,237.39,236.2,236.24,11247.0
2022-01-25 12:10:00,236.11,236.11,235.47,235.95,3155.0,236.11,236.11,235.47,235.95,3155.0
2022-01-25 12:15:00,236.06,236.73,235.19,236.72,73845.0,236.06,236.73,235.19,236.72,73845.0
2022-01-25 12:20:00,236.27,237.56,236.27,237.23,6355.0,236.27,237.56,236.27,237.23,6355.0
2022-01-25 12:25:00,237.39,237.62,237.05,237.57,11124.0,237.39,237.62,237.05,237.57,11124.0
2022-01-25 12:30:00,237.55,237.6,236.81,237.1,33082.0,237.55,237.6,236.81,237.1,33082.0
2022-01-25 12:35:00,237.13,237.35,236.54,236.76,15951.0,237.13,237.35,236.54,236.76,15951.0
2022-01-25 12:40:00,236.97,237.24,236.67,237.06,15723.0,236.97,237.24,236.67,237.06,15723.0
2022-01-25 12:45:00,237.61,237.61,236.24,236.45,4274.0,237.61,237.61,236.24,236.45,4274.0
2022-01-25 12:50:00,236.39,236.5,235.66,236.03,4378.0,236.39,236.5,235.66,236.03,4378.0
2022-01-25 12:55:00,235.49,236.34,235.49,236.18,4859.0,235.49,236.34,235.49,236.18,4859.0
2022-01-25 13:00:00,236.1,236.19,235.36,235.61,14017.0,236.1,236.19,235.36,235.61,14017.0
2022-01-25 13:05:00,235.59,236.14,235.12,235.38,16927.0,235.59,236.14,235.12,235.38,16927.0
2022-01-25 13:10:00,235.42,235.99,235.41,235.64,4354.0,235.42,235.99,235.41,235.64,4354.0
2022-01-25 13:15:00,235.64,236.39,235.49,236.3,7041.0,235.64,236.39,235.49,236.3,7041.0
2022-01-25 13:20:00,236.2,236.4,236.08,236.34,9626.0,236.2,236.4,236.08,236.34,9626.0
2022-01-25 13:25:00,236.15,237.75,236.15,237.69,3690.0,236.15,237.75,236.15,237.69,3690.0
2022-01-25 13:30:00,237.52,238.12,237.19,237.9,2300.0,237.52,238.12,237.19,237.9,2300.0
2022-01-25 13:35:00,238.18,238.18,237.19,237.68,10302.0,238.18,238.18,237.19,237.68,10302.0
2022-01-25 13:40:00,237.84,237.99,237.33,237.48,8150.0,237.84,237.99,237.33,237.48,8150.0
2022-01-25 13:45:00,237.49,237.78,237.14,237.69,9400.0,237.49,237.78,237.14,237.69,9400.0
2022-01-25 13:50:00,237.7,238.5,237.64,238.47,18121.0,237.7,238.5,237.64,238.47,18121.0
2022-01-25 13:55:00,238.27,238.75,238.05,238.75,23340.0,238.27,238.75,238.05,238.75,23340.0
2022-01-25 14:00:00,238.81,239.0,238.58,238.59,10834.0,238.81,239.0,238.58,238.59,10834.0
2022-01-25 14:05:00,238.66,238.67,238.2,238.33,6098.0,238.66,238.67,238.2,238.33,6098.0
2022-01-25 14:10:00,238.42,239.38,238.35,239.38,5111.0,238.42,239.38,238.35,239.38,5111.0
2022-01-25 14:15:00,239.18,239.33,238.67,238.94,8001.0,239.18,239.33,238.67,238.94,8001.0
2022-01-25 14:20:00,239.08,239.78,239.04,239.63,5376.0,239.08,239.78,239.04,239.63,5376.0
2022-01-25 14:25:00,239.08,239.47,238.82,238.96,9073.0,239.08,239.47,238.82,238.96,9073.0
2022-01-25 14:30:00,239.01,239.27,238.39,238.46,13266.0,239.01,239.27,238.39,238.46,13266.0
2022-01-25 14:35:00,238.63,238.76,238.24,238.45,33758.0,238.63,238.76,238.24,238.45,33758.0
2022-01-25 14:40:00,238.75,240.07,238.75,239.76,4906.0,238.75,240.07,238.75,239.76,4906.0
2022-01-25 14:45:00,239.9,240.24,239.28,239.45,5239.0,239.9,240.24,239.28,239.45,5239.0
2022-01-25 14:50:00,239.5,240.25,239.33,240.25,6806.0,239.5,240.25,239.33,240.25,6806.0
2022-01-25 14:55:00,240.1,241.0,239.89,241.0,56065.0,240.1,241.0,239.89,241.0,56065.0
2022-01-25 15:00:00,241.0,241.35,240.31,241.17,47920.0,241.0,241.35,240.31,241.17,47920.0
2022-01-25 15:05:00,241.38,241.38,239.52,239.94,26495.0,241.38,241.38,239.52,239.94,26495.0
2022-01-25 15:10:00,239.81,239.82,238.72,238.75,11337.0,239.81,239.82,238.72,238.75,11337.0
2022-01-25 15:15:00,238.8,239.72,238.61,239.72,27548.0,238.8,239.72,238.61,239.72,27548.0
2022-01-25 15:20:00,239.5,239.5,238.11,238.27,12108.0,239.5,239.5,238.11,238.27,12108.0
2022-01-25 15:25:00,238.21,238.21,237.01,237.27,6630.0,238.21,238.21,237.01,237.27,6630.0
2022-01-25 15:30:00,237.4,237.83,237.19,237.78,10739.0,237.4,237.83,237.19,237.78,10739.0
2022-01-25 15:35:00,237.53,238.26,237.0,238.01,12814.0,237.53,238.26,237.0,238.01,12814.0
2022-01-25 15:40:00,238.19,238.82,237.73,238.14,22471.0,238.19,238.82,237.73,238.14,22471.0
2022-01-25 15:45:00,238.14,238.78,237.57,237.7,33193.0,238.14,238.78,237.57,237.7,33193.0
2022-01-25 15:50:00,237.68,237.68,235.93,236.18,65089.0,237.68,237.68,235.93,236.18,65089.0
2022-01-25 15:55:00,236.2,236.9,236.07,236.1,78319.0,236.2,236.9,236.07,236.1,78319.0
2022-01-26 09:30:00,240.54,241.39,237.88,238.31,75443.0,240.54,241.39,237.88,238.31,75443.0
2022-01-26 09:35:00,238.31,238.31,233.7,233.88,48194.0,238.31,238.31,233.7,233.88,48194.0
2022-01-26 09:40:00,233.64,234.69,233.03,233.04,34044.0,233.64,234.69,233.03,233.04,34044.0
2022-01-26 09:45:00,233.39,233.73,231.62,233.24,47077.0,233.39,233.73,231.62,233.24,47077.0
2022-01-26 09:50:00,233.03,233.53,231.97,232.1,79557.0,233.03,233.53,231.97,232.1,79557.0
2022-01-26 09:55:00,232.23,233.3,231.8,232.88,107425.0,232.23,233.3,231.8,232.88,107425.0
2022-01-26 10:00:00,232.87,233.08,231.7,232.01,68907.0,232.87,233.08,231.7,232.01,68907.0
2022-01-26 10:05:00,232.36,232.43,231.02,231.31,42230.0,232.36,232.43,231.02,231.31,42230.0
2022-01-26 10:10:00,231.27,231.27,229.62,230.4,42490.0,231.27,231.27,229.62,230.4,42490.0
2022-01-26 10:15:00,230.63,232.11,230.51,231.55,52739.0,230.63,232.11,230.51,231.55,52739.0
2022-01-26 10:20:00,231.48,231.69,229.77,229.87,26520.0,231.48,231.69,229.77,229.87,26520.0
2022-01-26 10:25:00,229.94,230.91,229.83,230.58,20304.0,229.94,230.91,229.83,230.58,20304.0
2022-01-26 10:30:00,230.31,232.36,230.3,231.95,30429.0,230.31,232.36,230.3,231.95,30429.0
2022-01-26 10:35:00,231.96,232.41,231.54,231.95,24703.0,231.96,232.41,231.54,231.95,24703.0
2022-01-26 10:40:00,232.03,233.24,231.95,232.87,28656.0,232.03,233.24,231.95,232.87,28656.0
2022-01-26 10:45:00,232.92,233.55,231.71,231.72,18487.0,232.92,233.55,231.71,231.72,18487.0
2022-01-26 10:50:00,231.83,232.63,231.68,232.53,21608.0,231.83,232.63,231.68,232.53,21608.0
2022-01-26 10:55:00,232.46,235.14,232.26,234.59,43341.0,232.46,235.14,232.26,234.59,43341.0
2022-01-26 11:00:00,234.55,235.15,233.68,234.17,148247.0,234.55,235.15,233.68,234.17,148247.0
2022-01-26 11:05:00,234.23,234.74,234.1,234.59,22294.0,234.23,234.74,234.1,234.59,22294.0
2022-01-26 11:10:00,234.8,235.37,234.41,235.09,20897.0,234.8,235.37,234.41,235.09,20897.0
2022-01-26 11:15:00,235.64,236.29,235.32,235.69,20495.0,235.64,236.29,235.32,235.69,20495.0
2022-01-26 11:20:00,235.85,236.82,235.77,235.85,14419.0,235.85,236.82,235.77,235.85,14419.0
2022-01-26 11:25:00,235.83,236.02,235.45,235.64,11692.0,235.83,236.02,235.45,235.64,11692.0
2022-01-26 11:30:00,235.78,236.28,235.31,235.61,12025.0,235.78,236.28,235.31,235.61,12025.0
2022-01-26 11:35:00,235.62,235.65,235.1,235.52,8480.0,235.62,235.65,235.1,235.52,8480.0
2022-01-26 11:40:00,235.44,235.8,234.57,234.57,14910.0,235.44,235.8,234.57,234.57,14910.0
2022-01-26 11:45:00,234.95,235.12,234.19,234.61,10652.0,234.95,235.12,234.19,234.61,10652.0
2022-01-26 11:50:00,234.6,234.99,234.2,234.99,9833.0,234.6,234.99,234.2,234.99,9833.0
2022-01-26 11:55:00,234.97,235.11,234.31,234.81,11278.0,234.97,235.11,234.31,234.81,11278.0
2022-01-26 12:00:00,234.8,235.02,233.88,234.02,26468.0,234.8,235.02,233.88,234.02,26468.0
2022-01-26 12:05:00,233.93,234.15,233.36,233.57,22579.0,233.93,234.15,233.36,233.57,22579.0
2022-01-26 12:10:00,233.49,234.04,232.97,233.58,20221.0,233.49,234.04,232.97,233.58,20221.0
2022-01-26 12:15:00,233.42,234.24,232.8,233.57,30197.0,233.42,234.24,232.8,233.57,30197.0
2022-01-26 12:20:00,233.63,234.06,233.46,233.98,14402.0,233.63,234.06,233.46,233.98,14402.0
2022-01-26 12:25:00,233.88,235.05,233.35,235.05,33726.0,233.88,235.05,233.35,235.05,33726.0
2022-01-26 12:30:00,235.15,235.31,233.93,233.99,20805.0,235.15,235.31,233.93,233.99,20805.0
2022-01-26 12:35:00,234.12,234.56,233.84,234.38,17774.0,234.12,234.56,233.84,234.38,17774.0
2022-01-26 12:40:00,234.53,235.05,234.27,234.95,14658.0,234.53,235.05,234.27,234.95,14658.0
2022-01-26 12:45:00,235.08,236.32,234.79,236.14,18468.0,235.08,236.32,234.79,236.14,18468.0
2022-01-26 12:50:00,236.06,236.21,234.51,235.17,23413.0,236.06,236.21,234.51,235.17,23413.0
2022-01-26 12:55:00,235.0,235.7,234.81,235.63,21568.0,235.0,235.7,234.81,235.63,21568.0
2022-01-26 13:00:00,235.46,235.57,233.91,234.42,22165.0,235.46,235.57,233.91,234.42,22165.0
2022-01-26 13:05:00,234.53,234.68,234.12,234.48,24151.0,234.53,234.68,234.12,234.48,24151.0
2022-01-26 13:10:00,234.38,235.4,234.34,235.36,21107.0,234.38,235.4,234.34,235.36,21107.0
2022-01-26 13:15:00,235.3,235.43,234.83,234.96,23314.0,235.3,235.43,234.83,234.96,23314.0
2022-01-26 13:20:00,235.02,235.02,234.21,234.7,31170.0,235.02,235.02,234.21,234.7,31170.0
2022-01-26 13:25:00,234.54,234.76,233.88,234.58,18832.0,234.54,234.76,233.88,234.58,18832.0
2022-01-26 13:30:00,234.51,234.76,233.54,233.83,24619.0,234.51,234.76,233.54,233.83,24619.0
2022-01-26 13:35:00,233.72,233.78,232.68,232.98,112644.0,233.72,233.78,232.68,232.98,112644.0
2022-01-26 13:40:00,232.89,233.06,232.49,232.69,28877.0,232.89,233.06,232.49,232.69,28877.0
2022-01-26 13:45:00,232.79,233.08,232.18,232.39,47937.0,232.79,233.08,232.18,232.39,47937.0
2022-01-26 13:50:00,232.33,233.23,231.99,232.84,32061.0,232.33,233.23,231.99,232.84,32061.0
2022-01-26 13:55:00,232.97,233.5,232.71,233.24,23995.0,232.97,233.5,232.71,233.24,23995.0
2022-01-26 14:00:00,233.25,235.66,233.02,234.62,58605.0,233.25,235.66,233.02,234.62,58605.0
2022-01-26 14:05:00,234.81,236.35,234.55,235.54,38655.0,234.81,236.35,234.55,235.54,38655.0
2022-01-26 14:10:00,235.54,236.34,233.03,233.13,56288.0,235.54,236.34,233.03,233.13,56288.0
2022-01-26 14:15:00,233.2,234.03,232.17,232.27,39674.0,233.2,234.03,232.17,232.27,39674.0
2022-01-26 14:20:00,232.21,233.08,231.57,232.45,33899.0,232.21,233.08,231.57,232.45,33899.0
2022-01-26 14:25:00,232.82,234.03,232.74,233.6,13325.0,232.82,234.03,232.74,233.6,13325.0
2022-01-26 14:30:00,233.62,233.62,231.51,231.95,23655.0,233.62,233.62,231.51,231.95,23655.0
2022-01-26 14:35:00,231.84,233.55,230.73,233.04,71227.0,231.84,233.55,230.73,233.04,71227.0
2022-01-26 14:40:00,233.28,233.71,230.47,230.47,43801.0,233.28,233.71,230.47,230.47,43801.0
2022-01-26 14:45:00,230.94,230.94,227.79,228.53,30985.0,230.94,230.94,227.79,228.53,30985.0
2022-01-26 14:50:00,228.39,230.12,228.39,229.82,19639.0,228.39,230.12,228.39,229.82,19639.0
2022-01-26 14:55:00,229.49,229.67,228.22,229.0,28089.0,229.49,229.67,228.22,229.0,28089.0
2022-01-26 15:00:00,228.5,228.63,225.79,226.11,26238.0,228.5,228.63,225.79,226.11,26238.0
2022-01-26 15:05:00,226.06,226.26,224.6,225.0,28950.0,226.06,226.26,224.6,225.0,28950.0
2022-01-26 15:10:00,224.75,226.04,224.68,225.26,63915.0,224.75,226.04,224.68,225.26,63915.0
2022-01-26 15:15:00,225.17,226.05,225.02,225.93,18391.0,225.17,226.05,225.02,225.93,18391.0
2022-01-26 15:20:00,225.77,225.87,223.65,224.47,82771.0,225.77,225.87,223.65,224.47,82771.0
2022-01-26 15:25:00,224.6,228.02,224.17,227.49,51292.0,224.6,228.02,224.17,227.49,51292.0
2022-01-26 15:30:00,227.35,228.22,226.26,226.64,44269.0,227.35,228.22,226.26,226.64,44269.0
2022-01-26 15:35:00,226.48,226.94,225.38,226.2,55379.0,226.48,226.94,225.38,226.2,55379.0
2022-01-26 15:40:00,225.88,227.06,225.07,225.29,61188.0,225.88,227.06,225.07,225.29,61188.0
2022-01-26 15:45:00,225.27,225.97,224.04,224.85,79671.0,225.27,225.97,224.04,224.85,79671.0
2022-01-26 15:50:00,224.74,225.11,223.61,224.96,157443.0,224.74,225.11,223.61,224.96,157443.0
2022-01-26 15:55:00,224.96,225.78,223.95,225.24,272130.0,224.96,225.78,223.95,225.24,272130.0
2022-01-27 09:30:00,230.05,230.67,228.68,228.78,81502.0,230.05,230.67,228.68,228.78,81502.0
2022-01-27 09:35:00,228.78,229.09,227.14,228.75,40153.0,228.78,229.09,227.14,228.75,40153.0
2022-01-27 09:40:00,228.63,230.18,228.31,230.0,16172.0,228.63,230.18,228.31,230.0,16172.0
2022-01-27 09:45:00,230.0,232.22,229.6,231.25,24821.0,230.0,232.22,229.6,231.25,24821.0
2022-01-27 09:50:00,231.23,234.13,231.17,233.5,65267.0,231.23,234.13,231.17,233.5,65267.0
2022-01-27 09:55:00,233.67,233.97,232.86,233.52,23548.0,233.67,233.97,232.86,233.52,23548.0
2022-01-27 10:00:00,233.58,235.18,233.04,235.18,18898.0,233.58,235.18,233.04,235.18,18898.0
2022-01-27 10:05:00,235.18,235.5,234.39,234.95,5236.0,235.18,235.5,234.39,234.95,5236.0
2022-01-27 10:10:00,234.63,235.22,234.45,235.19,13466.0,234.63,235.22,234.45,235.19,13466.0
2022-01-27 10:15:00,235.04,235.3,234.52,234.62,29923.0,235.04,235.3,234.52,234.62,29923.0
2022-01-27 10:20:00,234.74,235.15,233.35,233.44,30721.0,234.74,235.15,233.35,233.44,30721.0
2022-01-27 10:25:00,233.44,233.86,233.23,233.23,45913.0,233.44,233.86,233.23,233.23,45913.0
2022-01-27 10:30:00,233.23,233.24,232.0,233.11,15538.0,233.23,233.24,232.0,233.11,15538.0
2022-01-27 10:35:00,232.87,233.0,230.91,231.03,27828.0,232.87,233.0,230.91,231.03,27828.0
2022-01-27 10:40:00,231.04,232.0,230.43,231.98,22084.0,231.04,232.0,230.43,231.98,22084.0
2022-01-27 10:45:00,231.76,232.28,230.64,231.05,8598.0,231.76,232.28,230.64,231.05,8598.0
2022-01-27 10:50:00,230.83,231.42,230.55,230.95,11142.0,230.83,231.42,230.55,230.95,11142.0
2022-01-27 10:55:00,231.48,233.27,231.15,233.27,11760.0,231.48,233.27,231.15,233.27,11760.0
2022-01-27 11:00:00,233.2,234.46,233.2,234.38,18415.0,233.2,234.46,233.2,234.38,18415.0
2022-01-27 11:05:00,234.39,234.5,233.34,233.34,7152.0,234.39,234.5,233.34,233.34,7152.0
2022-01-27 11:10:00,233.64,234.69,233.45,233.91,10576.0,233.64,234.69,233.45,233.91,10576.0
2022-01-27 11:15:00,233.88,233.89,232.71,233.36,8834.0,233.88,233.89,232.71,233.36,8834.0
2022-01-27 11:20:00,233.16,233.64,232.89,233.29,8544.0,233.16,233.64,232.89,233.29,8544.0
2022-01-27 11:25:00,233.17,233.17,232.02,232.61,9866.0,233.17,233.17,232.02,232.61,9866.0
2022-01-27 11:30:00,232.65,233.54,232.2,233.37,16564.0,232.65,233.54,232.2,233.37,16564.0
2022-01-27 11:35:00,233.5,233.59,232.69,232.96,11556.0,233.5,233.59,232.69,232.96,11556.0
2022-01-27 11:40:00,232.73,233.44,232.69,233.23,5370.0,232.73,233.44,232.69,233.23,5370.0
2022-01-27 11:45:00,233.26,233.45,231.72,231.73,6503.0,233.26,233.45,231.72,231.73,6503.0
2022-01-27 11:50:00,231.72,231.83,231.18,231.79,8250.0,231.72,231.83,231.18,231.79,8250.0
2022-01-27 11:55:00,231.81,231.85,231.15,231.51,13490.0,231.81,231.85,231.15,231.51,13490.0
2022-01-27 12:00:00,231.23,231.6,231.04,231.53,8563.0,231.23,231.6,231.04,231.53,8563.0
2022-01-27 12:05:00,231.54,232.19,231.23,231.3,10214.0,231.54,232.19,231.23,231.3,10214.0
2022-01-27 12:10:00,231.56,231.56,230.7,230.96,7155.0,231.56,231.56,230.7,230.96,7155.0
2022-01-27 12:15:00,230.94,231.05,229.98,230.03,15581.0,230.94,231.05,229.98,230.03,15581.0
2022-01-27 12:20:00,230.01,230.14,229.39,229.72,11948.0,230.01,230.14,229.39,229.72,11948.0
2022-01-27 12:25:00,229.57,229.78,229.22,229.61,15593.0,229.57,229.78,229.22,229.61,15593.0
2022-01-27 12:30:00,229.5,229.65,228.94,228.94,15330.0,229.5,229.65,228.94,228.94,15330.0
2022-01-27 12:35:00,228.97,229.52,228.66,229.43,11248.0,228.97,229.52,228.66,229.43,11248.0
2022-01-27 12:40:00,229.31,229.61,229.05,229.09,12534.0,229.31,229.61,229.05,229.09,12534.0
2022-01-27 12:45:00,229.14,229.18,228.48,228.48,9524.0,229.14,229.18,228.48,228.48,9524.0
2022-01-27 12:50:00,228.78,229.32,228.7,229.32,13946.0,228.78,229.32,228.7,229.32,13946.0
2022-01-27 12:55:00,229.29,230.77,229.29,230.04,16693.0,229.29,230.77,229.29,230.04,16693.0
2022-01-27 13:00:00,230.35,231.18,229.77,229.8,13328.0,230.35,231.18,229.77,229.8,13328.0
2022-01-27 13:05:00,229.68,229.92,229.32,229.77,9758.0,229.68,229.92,229.32,229.77,9758.0
2022-01-27 13:10:00,229.7,229.7,228.85,229.18,8264.0,229.7,229.7,228.85,229.18,8264.0
2022-01-27 13:15:00,229.34,229.82,228.51,228.69,14143.0,229.34,229.82,228.51,228.69,14143.0
2022-01-27 13:20:00,228.61,228.62,227.4,227.45,15259.0,228.61,228.62,227.4,227.45,15259.0
2022-01-27 13:25:00,227.3,227.41,226.66,226.75,20264.0,227.3,227.41,226.66,226.75,20264.0
2022-01-27 13:30:00,226.96,227.37,226.73,227.21,16271.0,226.96,227.37,226.73,227.21,16271.0
2022-01-27 13:35:00,227.03,227.91,226.89,226.89,31096.0,227.03,227.91,226.89,226.89,31096.0
2022-01-27 13:40:00,226.8,227.7,226.54,227.4,8736.0,226.8,227.7,226.54,227.4,8736.0
2022-01-27 13:45:00,227.32,228.92,227.3,228.69,6559.0,227.32,228.92,227.3,228.69,6559.0
2022-01-27 13:50:00,228.47,228.54,227.41,228.02,7207.0,228.47,228.54,227.41,228.02,7207.0
2022-01-27 13:55:00,227.91,229.25,227.9,229.07,7254.0,227.91,229.25,227.9,229.07,7254.0
2022-01-27 14:00:00,229.08,229.73,228.96,229.0,9092.0,229.08,229.73,228.96,229.0,9092.0
2022-01-27 14:05:00,229.11,229.75,228.59,228.63,6444.0,229.11,229.75,228.59,228.63,6444.0
2022-01-27 14:10:00,229.0,229.49,228.63,229.15,11831.0,229.0,229.49,228.63,229.15,11831.0
2022-01-27 14:15:00,229.18,229.2,228.57,228.8,8804.0,229.18,229.2,228.57,228.8,8804.0
2022-01-27 14:20:00,228.7,228.72,227.43,227.44,29970.0,228.7,228.72,227.43,227.44,29970.0
2022-01-27 14:25:00,227.64,227.85,227.14,227.28,5104.0,227.64,227.85,227.14,227.28,5104.0
2022-01-27 14:30:00,227.32,227.85,226.73,227.04,9106.0,227.32,227.85,226.73,227.04,9106.0
2022-01-27 14:35:00,227.15,227.57,227.08,227.57,6824.0,227.15,227.57,227.08,227.57,6824.0
2022-01-27 14:40:00,227.69,228.28,227.41,227.49,7000.0,227.69,228.28,227.41,227.49,7000.0
2022-01-27 14:45:00,227.69,228.0,226.97,227.18,6346.0,227.69,228.0,226.97,227.18,6346.0
2022-01-27 14:50:00,226.98,226.98,226.31,226.39,5483.0,226.98,226.98,226.31,226.39,5483.0
2022-01-27 14:55:00,226.4,227.28,226.11,227.03,9093.0,226.4,227.28,226.11,227.03,9093.0
2022-01-27 15:00:00,227.18,228.09,226.73,226.98,8692.0,227.18,228.09,226.73,226.98,8692.0
2022-01-27 15:05:00,226.76,227.86,226.75,226.76,9117.0,226.76,227.86,226.75,226.76,9117.0
2022-01-27 15:10:00,226.73,226.87,226.45,226.56,4600.0,226.73,226.87,226.45,226.56,4600.0
2022-01-27 15:15:00,226.42,226.73,225.87,226.5,8874.0,226.42,226.73,225.87,226.5,8874.0
2022-01-27 15:20:00,226.82,226.85,226.15,226.59,8168.0,226.82,226.85,226.15,226.59,8168.0
2022-01-27 15:25:00,226.7,227.01,226.31,226.79,5691.0,226.7,227.01,226.31,226.79,5691.0
2022-01-27 15:30:00,226.92,227.14,226.24,226.38,8200.0,226.92,227.14,226.24,226.38,8200.0
2022-01-27 15:35:00,226.51,226.71,225.73,226.06,10193.0,226.51,226.71,225.73,226.06,10193.0
2022-01-27 15:40:00,225.9,227.8,225.9,227.45,10746.0,225.9,227.8,225.9,227.45,10746.0
2022-01-27 15:45:00,227.56,228.22,226.84,227.34,17471.0,227.56,228.22,226.84,227.34,17471.0
2022-01-27 15:50:00,227.33,227.34,226.26,226.36,23207.0,227.33,227.34,226.26,226.36,23207.0
2022-01-27 15:55:00,226.45,226.62,225.88,225.89,61562.0,226.45,226.62,225.88,225.89,61562.0
2022-01-28 09:30:00,226.55,229.03,225.65,226.7,15577.0,226.55,229.03,225.65,226.7,15577.0
2022-01-28 09:35:00,226.41,227.14,224.46,224.62,5614.0,226.41,227.14,224.46,224.62,5614.0
2022-01-28 09:40:00,225.17,225.29,224.05,225.26,4841.0,225.17,225.29,224.05,225.26,4841.0
2022-01-28 09:45:00,225.17,225.17,223.52,224.16,8664.0,225.17,225.17,223.52,224.16,8664.0
2022-01-28 09:50:00,224.24,225.27,223.93,224.56,7311.0,224.24,225.27,223.93,224.56,7311.0
2022-01-28 09:55:00,224.28,225.6,223.96,225.06,8115.0,224.28,225.6,223.96,225.06,8115.0
2022-01-28 10:00:00,225.4,225.4,224.15,224.29,9971.0,225.4,225.4,224.15,224.29,9971.0
2022-01-28 10:05:00,224.29,224.93,223.84,224.4,10599.0,224.29,224.93,223.84,224.4,10599.0
2022-01-28 10:10:00,224.56,224.85,224.13,224.26,16289.0,224.56,224.85,224.13,224.26,16289.0
2022-01-28 10:15:00,224.37,225.73,224.35,225.73,21863.0,224.37,225.73,224.35,225.73,21863.0
2022-01-28 10:20:00,225.8,225.86,224.77,225.58,9814.0,225.8,225.86,224.77,225.58,9814.0
2022-01-28 10:25:00,225.57,226.15,224.76,225.27,5995.0,225.57,226.15,224.76,225.27,5995.0
2022-01-28 10:30:00,225.23,225.8,224.84,224.96,7134.0,225.23,225.8,224.84,224.96,7134.0
2022-01-28 10:35:00,225.06,227.18,224.81,226.51,7069.0,225.06,227.18,224.81,226.51,7069.0
2022-01-28 10:40:00,226.64,227.0,226.34,226.92,58111.0,226.64,227.0,226.34,226.92,58111.0
2022-01-28 10:45:00,226.75,229.17,226.75,229.17,6011.0,226.75,229.17,226.75,229.17,6011.0
2022-01-28 10:50:00,229.22,230.15,229.03,229.99,21447.0,229.22,230.15,229.03,229.99,21447.0
2022-01-28 10:55:00,230.03,231.07,229.34,231.02,20135.0,230.03,231.07,229.34,231.02,20135.0
2022-01-28 11:00:00,230.95,231.32,230.67,230.92,29216.0,230.95,231.32,230.67,230.92,29216.0
2022-01-28 11:05:00,230.94,232.75,230.88,232.69,19397.0,230.94,232.75,230.88,232.69,19397.0
2022-01-28 11:10:00,232.71,233.32,232.54,233.0,148500.0,232.71,233.32,232.54,233.0,148500.0
2022-01-28 11:15:00,233.0,233.83,233.0,233.22,27456.0,233.0,233.83,233.0,233.22,27456.0
2022-01-28 11:20:00,233.18,233.4,232.63,233.15,29420.0,233.18,233.4,232.63,233.15,29420.0
2022-01-28 11:25:00,232.98,233.63,232.98,233.47,12709.0,232.98,233.63,232.98,233.47,12709.0
2022-01-28 11:30:00,233.61,233.65,232.44,233.09,21443.0,233.61,233.65,232.44,233.09,21443.0
2022-01-28 11:35:00,233.14,234.67,233.14,233.43,23320.0,233.14,234.67,233.14,233.43,23320.0
2022-01-28 11:40:00,233.59,234.34,232.97,233.63,36038.0,233.59,234.34,232.97,233.63,36038.0
2022-01-28 11:45:00,233.59,234.19,232.75,233.83,54041.0,233.59,234.19,232.75,233.83,54041.0
2022-01-28 11:50:00,233.9,234.53,233.66,234.06,8803.0,233.9,234.53,233.66,234.06,8803.0
2022-01-28 11:55:00,234.61,235.21,234.28,235.16,12540.0,234.61,235.21,234.28,235.16,12540.0
2022-01-28 12:00:00,235.17,236.13,235.12,235.97,32993.0,235.17,236.13,235.12,235.97,32993.0
2022-01-28 12:05:00,235.95,236.73,235.88,236.73,9287.0,235.95,236.73,235.88,236.73,9287.0
2022-01-28 12:10:00,236.74,237.06,235.08,235.97,59111.0,236.74,237.06,235.08,235.97,59111.0
2022-01-28 12:15:00,235.97,236.5,235.73,236.24,16185.0,235.97,236.5,235.73,236.24,16185.0
2022-01-28 12:20:00,236.27,236.27,235.66,236.05,63755.0,236.27,236.27,235.66,236.05,63755.0
2022-01-28 12:25:00,236.01,236.24,235.49,236.12,49594.0,236.01,236.24,235.49,236.12,49594.0
2022-01-28 12:30:00,236.02,236.24,234.41,234.55,17154.0,236.02,236.24,234.41,234.55,17154.0
2022-01-28 12:35:00,234.56,235.17,234.09,234.17,8337.0,234.56,235.17,234.09,234.17,8337.0
2022-01-28 12:40:00,234.53,235.0,234.41,235.0,3889.0,234.53,235.0,234.41,235.0,3889.0
2022-01-28 12:45:00,235.27,235.27,234.12,234.29,4530.0,235.27,235.27,234.12,234.29,4530.0
2022-01-28 12:50:00,234.28,234.28,233.26,233.26,13276.0,234.28,234.28,233.26,233.26,13276.0
2022-01-28 12:55:00,233.07,233.33,232.64,233.32,7474.0,233.07,233.33,232.64,233.32,7474.0
2022-01-28 13:00:00,233.34,234.42,233.34,233.98,8391.0,233.34,234.42,233.34,233.98,8391.0
2022-01-28 13:05:00,233.96,234.99,233.87,234.99,5780.0,233.96,234.99,233.87,234.99,5780.0
2022-01-28 13:10:00,234.86,234.91,234.2,234.37,5490.0,234.86,234.91,234.2,234.37,5490.0
2022-01-28 13:15:00,234.61,234.96,234.27,234.55,7044.0,234.61,234.96,234.27,234.55,7044.0
2022-01-28 13:20:00,234.59,234.71,233.89,234.68,8456.0,234.59,234.71,233.89,234.68,8456.0
2022-01-28 13:25:00,234.39,234.77,233.75,234.38,6654.0,234.39,234.77,233.75,234.38,6654.0
2022-01-28 13:30:00,234.59,235.54,234.59,235.26,6064.0,234.59,235.54,234.59,235.26,6064.0
2022-01-28 13:35:00,235.26,235.68,234.54,234.54,7613.0,235.26,235.68,234.54,234.54,7613.0
2022-01-28 13:40:00,234.33,234.61,233.9,234.44,12812.0,234.33,234.61,233.9,234.44,12812.0
2022-01-28 13:45:00,234.01,234.33,233.64,233.73,10315.0,234.01,234.33,233.64,233.73,10315.0
2022-01-28 13:50:00,233.6,234.58,233.6,234.06,6111.0,233.6,234.58,233.6,234.06,6111.0
2022-01-28 13:55:00,234.06,234.77,233.9,234.61,7009.0,234.06,234.77,233.9,234.61,7009.0
2022-01-28 14:00:00,234.43,235.07,233.98,234.03,12160.0,234.43,235.07,233.98,234.03,12160.0
2022-01-28 14:05:00,234.03,234.03,233.0,233.35,17520.0,234.03,234.03,233.0,233.35,17520.0
2022-01-28 14:10:00,233.3,233.63,233.23,233.38,23680.0,233.3,233.63,233.23,233.38,23680.0
2022-01-28 14:15:00,233.36,233.85,233.2,233.2,18560.0,233.36,233.85,233.2,233.2,18560.0
2022-01-28 14:20:00,233.18,233.39,232.82,232.82,26813.0,233.18,233.39,232.82,232.82,26813.0
2022-01-28 14:25:00,232.89,233.35,232.66,232.91,9957.0,232.89,233.35,232.66,232.91,9957.0
2022-01-28 14:30:00,232.87,233.65,232.18,233.15,6663.0,232.87,233.65,232.18,233.15,6663.0
2022-01-28 14:35:00,233.17,233.75,233.06,233.35,6363.0,233.17,233.75,233.06,233.35,6363.0
2022-01-28 14:40:00,233.56,234.74,233.56,234.71,6435.0,233.56,234.74,233.56,234.71,6435.0
2022-01-28 14:45:00,234.86,234.86,233.72,234.52,9025.0,234.86,234.86,233.72,234.52,9025.0
2022-01-28 14:50:00,234.62,234.62,233.88,234.08,7666.0,234.62,234.62,233.88,234.08,7666.0
2022-01-28 14:55:00,234.84,235.29,234.61,235.1,7195.0,234.84,235.29,234.61,235.1,7195.0
2022-01-28 15:00:00,235.1,235.51,234.81,234.87,14658.0,235.1,235.51,234.81,234.87,14658.0
2022-01-28 15:05:00,235.0,235.52,234.69,235.39,8773.0,235.0,235.52,234.69,235.39,8773.0
2022-01-28 15:10:00,235.35,235.42,234.75,235.27,6724.0,235.35,235.42,234.75,235.27,6724.0
2022-01-28 15:15:00,235.53,235.62,235.11,235.62,7330.0,235.53,235.62,235.11,235.62,7330.0
2022-01-28 15:20:00,235.34,236.52,235.34,236.3,12811.0,235.34,236.52,235.34,236.3,12811.0
2022-01-28 15:25:00,236.45,236.58,235.75,235.87,10407.0,236.45,236.58,235.75,235.87,10407.0
2022-01-28 15:30:00,235.85,235.85,234.88,235.3,32513.0,235.85,235.85,234.88,235.3,32513.0
2022-01-28 15:35:00,235.21,236.32,235.21,236.03,11636.0,235.21,236.32,235.21,236.03,11636.0
2022-01-28 15:40:00,236.02,236.25,235.74,236.18,23934.0,236.02,236.25,235.74,236.18,23934.0
2022-01-28 15:45:00,236.15,236.89,236.05,236.69,30027.0,236.15,236.89,236.05,236.69,30027.0
2022-01-28 15:50:00,236.75,237.83,236.75,237.51,45790.0,236.75,237.83,236.75,237.51,45790.0
2022-01-28 15:55:00,237.61,238.74,236.95,238.34,117242.0,237.61,238.74,236.95,238.34,117242.0
2022-01-31 09:30:00,239.45,242.18,238.35,241.56,36052.0,239.45,242.18,238.35,241.56,36052.0
2022-01-31 09:35:00,241.56,243.44,241.56,243.44,20765.0,241.56,243.44,241.56,243.44,20765.0
2022-01-31 09:40:00,243.51,244.19,242.95,243.58,18993.0,243.51,244.19,242.95,243.58,18993.0
2022-01-31 09:45:00,243.52,244.64,242.57,242.57,37200.0,243.52,244.64,242.57,242.57,37200.0
2022-01-31 09:50:00,242.58,244.39,242.24,244.19,27656.0,242.58,244.39,242.24,244.19,27656.0
2022-01-31 09:55:00,244.16,245.77,243.94,245.77,32147.0,244.16,245.77,243.94,245.77,32147.0
2022-01-31 10:00:00,245.5,245.74,244.91,245.2,16748.0,245.5,245.74,244.91,245.2,16748.0
2022-01-31 10:05:00,245.09,246.9,244.97,246.81,15462.0,245.09,246.9,244.97,246.81,15462.0
2022-01-31 10:10:00,246.94,247.02,245.34,245.56,27181.0,246.94,247.02,245.34,245.56,27181.0
2022-01-31 10:15:00,245.63,245.88,244.77,245.03,35523.0,245.63,245.88,244.77,245.03,35523.0
2022-01-31 10:20:00,245.15,246.8,244.95,246.21,25597.0,245.15,246.8,244.95,246.21,25597.0
2022-01-31 10:25:00,245.9,246.45,244.95,245.23,34770.0,245.9,246.45,244.95,245.23,34770.0
2022-01-31 10:30:00,245.38,245.71,244.64,244.93,26902.0,245.38,245.71,244.64,244.93,26902.0
2022-01-31 10:35:00,244.91,245.74,244.71,245.74,26537.0,244.91,245.74,244.71,245.74,26537.0
2022-01-31 10:40:00,245.61,246.23,244.85,245.81,12471.0,245.61,246.23,244.85,245.81,12471.0
2022-01-31 10:45:00,245.92,245.92,244.93,245.22,7197.0,245.92,245.92,244.93,245.22,7197.0
2022-01-31 10:50:00,245.22,246.3,245.11,245.88,18305.0,245.22,246.3,245.11,245.88,18305.0
2022-01-31 10:55:00,245.73,246.38,245.51,246.23,16464.0,245.73,246.38,245.51,246.23,16464.0
2022-01-31 11:00:00,246.31,247.26,246.04,246.95,14758.0,246.31,247.26,246.04,246.95,14758.0
2022-01-31 11:05:00,247.1,247.23,246.45,246.69,17473.0,247.1,247.23,246.45,246.69,17473.0
2022-01-31 11:10:00,246.52,246.77,245.82,246.55,23316.0,246.52,246.77,245.82,246.55,23316.0
2022-01-31 11:15:00,246.56,246.99,246.24,246.69,14820.0,246.56,246.99,246.24,246.69,14820.0
2022-01-31 11:20:00,246.74,247.55,246.65,246.91,10729.0,246.74,247.55,246.65,246.91,10729.0
2022-01-31 11:25:00,246.79,247.69,246.76,247.48,10913.0,246.79,247.69,246.76,247.48,10913.0
2022-01-31 11:30:00,247.46,248.29,247.18,248.28,12446.0,247.46,248.29,247.18,248.28,12446.0
2022-01-31 11:35:00,248.28,248.64,248.26,248.63,13950.0,248.28,248.64,248.26,248.63,13950.0
2022-01-31 11:40:00,248.62,248.92,248.37,248.49,10795.0,248.62,248.92,248.37,248.49,10795.0
2022-01-31 11:45:00,248.65,249.21,248.36,249.12,16832.0,248.65,249.21,248.36,249.12,16832.0
2022-01-31 11:50:00,249.02,249.87,249.0,249.82,13534.0,249.02,249.87,249.0,249.82,13534.0
2022-01-31 11:55:00,249.79,250.82,249.69,250.21,31448.0,249.79,250.82,249.69,250.21,31448.0
2022-01-31 12:00:00,250.26,250.26,249.71,249.72,14379.0,250.26,250.26,249.71,249.72,14379.0
2022-01-31 12:05:00,249.8,249.87,249.2,249.47,17982.0,249.8,249.87,249.2,249.47,17982.0
2022-01-31 12:10:00,249.5,249.88,249.2,249.33,22922.0,249.5,249.88,249.2,249.33,22922.0
2022-01-31 12:15:00,249.54,250.19,249.07,249.83,13207.0,249.54,250.19,249.07,249.83,13207.0
2022-01-31 12:20:00,249.76,250.14,249.09,249.18,15059.0,249.76,250.14,249.09,249.18,15059.0
2022-01-31 12:25:00,249.18,249.22,248.77,249.05,12214.0,249.18,249.22,248.77,249.05,12214.0
2022-01-31 12:30:00,249.05,249.76,248.92,249.13,15771.0,249.05,249.76,248.92,249.13,15771.0
2022-01-31 12:35:00,249.13,250.08,249.04,249.79,8612.0,249.13,250.08,249.04,249.79,8612.0
2022-01-31 12:40:00,249.77,250.04,249.59,249.78,8721.0,249.77,250.04,249.59,249.78,8721.0
2022-01-31 12:45:00,249.78,250.11,249.58,249.98,7587.0,249.78,250.11,249.58,249.98,7587.0
2022-01-31 12:50:00,249.94,250.18,249.8,250.0,10923.0,249.94,250.18,249.8,250.0,10923.0
2022-01-31 12:55:00,250.14,250.2,249.69,249.71,8357.0,250.14,250.2,249.69,249.71,8357.0
2022-01-31 13:00:00,249.69,250.2,249.69,249.94,14695.0,249.69,250.2,249.69,249.94,14695.0
2022-01-31 13:05:00,250.11,250.42,249.83,250.26,6547.0,250.11,250.42,249.83,250.26,6547.0
2022-01-31 13:10:00,250.22,250.85,249.92,250.27,18882.0,250.22,250.85,249.92,250.27,18882.0
2022-01-31 13:15:00,250.02,250.87,250.02,250.82,20359.0,250.02,250.87,250.02,250.82,20359.0
2022-01-31 13:20:00,250.75,250.81,249.99,250.43,23963.0,250.75,250.81,249.99,250.43,23963.0
2022-01-31 13:25:00,250.39,250.49,249.69,249.86,37233.0,250.39,250.49,249.69,249.86,37233.0
2022-01-31 13:30:00,249.84,249.94,248.63,248.79,18124.0,249.84,249.94,248.63,248.79,18124.0
2022-01-31 13:35:00,248.79,249.15,248.65,249.03,14190.0,248.79,249.15,248.65,249.03,14190.0
2022-01-31 13:40:00,249.1,250.18,249.1,249.76,11030.0,249.1,250.18,249.1,249.76,11030.0
2022-01-31 13:45:00,249.76,250.16,249.61,249.99,9000.0,249.76,250.16,249.61,249.99,9000.0
2022-01-31 13:50:00,250.0,250.42,250.0,250.2,10754.0,250.0,250.42,250.0,250.2,10754.0
2022-01-31 13:55:00,250.1,250.13,249.56,249.84,10549.0,250.1,250.13,249.56,249.84,10549.0
2022-01-31 14:00:00,249.91,249.95,249.42,249.42,7200.0,249.91,249.95,249.42,249.42,7200.0
2022-01-31 14:05:00,249.56,250.05,249.31,249.85,10208.0,249.56,250.05,249.31,249.85,10208.0
2022-01-31 14:10:00,249.96,250.09,249.59,249.84,18740.0,249.96,250.09,249.59,249.84,18740.0
2022-01-31 14:15:00,249.96,250.18,249.87,250.04,10643.0,249.96,250.18,249.87,250.04,10643.0
2022-01-31 14:20:00,250.13,250.15,249.43,250.04,13119.0,250.13,250.15,249.43,250.04,13119.0
2022-01-31 14:25:00,250.04,250.6,249.89,250.39,11688.0,250.04,250.6,249.89,250.39,11688.0
2022-01-31 14:30:00,250.35,250.49,250.04,250.23,10788.0,250.35,250.49,250.04,250.23,10788.0
2022-01-31 14:35:00,250.28,250.78,250.18,250.42,15222.0,250.28,250.78,250.18,250.42,15222.0
2022-01-31 14:40:00,250.47,250.72,250.24,250.59,11640.0,250.47,250.72,250.24,250.59,11640.0
2022-01-31 14:45:00,250.67,250.89,250.35,250.7,27637.0,250.67,250.89,250.35,250.7,27637.0
2022-01-31 14:50:00,250.83,250.99,250.49,250.64,12501.0,250.83,250.99,250.49,250.64,12501.0
2022-01-31 14:55:00,250.65,250.97,250.6,250.9,11622.0,250.65,250.97,250.6,250.9,11622.0
2022-01-31 15:00:00,250.76,251.1,250.58,250.97,12481.0,250.76,251.1,250.58,250.97,12481.0
2022-01-31 15:05:00,251.03,251.06,250.4,250.41,12796.0,251.03,251.06,250.4,250.41,12796.0
2022-01-31 15:10:00,250.33,250.54,249.38,249.5,21728.0,250.33,250.54,249.38,249.5,21728.0
2022-01-31 15:15:00,249.6,249.83,248.84,248.92,16224.0,249.6,249.83,248.84,248.92,16224.0
2022-01-31 15:20:00,248.98,250.38,248.92,250.11,20043.0,248.98,250.38,248.92,250.11,20043.0
2022-01-31 15:25:00,250.1,250.27,249.57,249.64,36695.0,250.1,250.27,249.57,249.64,36695.0
2022-01-31 15:30:00,249.72,251.2,249.65,251.03,31035.0,249.72,251.2,249.65,251.03,31035.0
2022-01-31 15:35:00,250.94,251.37,250.23,250.76,48758.0,250.94,251.37,250.23,250.76,48758.0
2022-01-31 15:40:00,250.67,251.14,250.45,251.01,30194.0,250.67,251.14,250.45,251.01,30194.0
2022-01-31 15:45:00,250.99,251.47,250.89,251.42,35268.0,250.99,251.47,250.89,251.42,35268.0
2022-01-31 15:50:00,251.47,253.32,251.47,253.04,78134.0,251.47,253.32,251.47,253.04,78134.0
2022-01-31 15:55:00,253.19,253.28,252.59,253.01,230106.0,253.19,253.28,252.59,253.01,230106.0
2022-02-01 09:30:00,256.96,257.0,253.1,254.37,55866.0,256.96,257.0,253.1,254.37,55866.0
2022-02-01 09:35:00,254.95,254.95,250.85,250.85,40388.0,254.95,254.95,250.85,250.85,40388.0
2022-02-01 09:40:00,251.0,251.71,248.54,249.5,36291.0,251.0,251.71,248.54,249.5,36291.0
2022-02-01 09:45:00,249.97,249.97,248.02,248.56,29249.0,249.97,249.97,248.02,248.56,29249.0
2022-02-01 09:50:00,248.59,250.01,248.51,249.55,83882.0,248.59,250.01,248.51,249.55,83882.0
2022-02-01 09:55:00,249.34,249.9,248.21,249.01,28187.0,249.34,249.9,248.21,249.01,28187.0
2022-02-01 10:00:00,248.62,248.62,247.28,247.69,32161.0,248.62,248.62,247.28,247.69,32161.0
2022-02-01 10:05:00,247.91,248.64,246.95,248.64,21939.0,247.91,248.64,246.95,248.64,21939.0
2022-02-01 10:10:00,249.28,250.05,247.58,249.97,21459.0,249.28,250.05,247.58,249.97,21459.0
2022-02-01 10:15:00,250.29,250.84,249.55,250.04,16956.0,250.29,250.84,249.55,250.04,16956.0
2022-02-01 10:20:00,250.4,251.74,250.12,251.46,13439.0,250.4,251.74,250.12,251.46,13439.0
2022-02-01 10:25:00,251.45,251.48,250.12,250.42,13267.0,251.45,251.48,250.12,250.42,13267.0
2022-02-01 10:30:00,250.43,251.43,249.62,249.71,8614.0,250.43,251.43,249.62,249.71,8614.0
2022-02-01 10:35:00,249.87,250.76,249.11,250.14,6784.0,249.87,250.76,249.11,250.14,6784.0
2022-02-01 10:40:00,250.23,250.7,248.79,248.93,8117.0,250.23,250.7,248.79,248.93,8117.0
2022-02-01 10:45:00,248.87,249.43,248.49,248.86,7486.0,248.87,249.43,248.49,248.86,7486.0
2022-02-01 10:50:00,248.82,249.88,248.82,249.83,6850.0,248.82,249.88,248.82,249.83,6850.0
2022-02-01 10:55:00,249.62,251.42,249.62,251.42,11197.0,249.62,251.42,249.62,251.42,11197.0
2022-02-01 11:00:00,251.16,251.57,251.06,251.21,11620.0,251.16,251.57,251.06,251.21,11620.0
2022-02-01 11:05:00,251.31,251.58,250.73,251.28,5224.0,251.31,251.58,250.73,251.28,5224.0
2022-02-01 11:10:00,251.16,251.71,250.93,251.67,6283.0,251.16,251.71,250.93,251.67,6283.0
2022-02-01 11:15:00,251.64,252.04,251.4,251.61,10158.0,251.64,252.04,251.4,251.61,10158.0
2022-02-01 11:20:00,251.47,251.71,250.17,250.2,7675.0,251.47,251.71,250.17,250.2,7675.0
2022-02-01 11:25:00,250.2,251.34,250.19,251.31,6306.0,250.2,251.34,250.19,251.31,6306.0
2022-02-01 11:30:00,251.18,251.25,250.53,250.98,7281.0,251.18,251.25,250.53,250.98,7281.0
2022-02-01 11:35:00,251.16,251.16,250.19,250.63,5431.0,251.16,251.16,250.19,250.63,5431.0
2022-02-01 11:40:00,250.69,250.71,249.92,250.59,7341.0,250.69,250.71,249.92,250.59,7341.0
2022-02-01 11:45:00,250.62,251.15,250.62,250.79,2654.0,250.62,251.15,250.62,250.79,2654.0
2022-02-01 11:50:00,250.64,251.07,250.47,251.07,5675.0,250.64,251.07,250.47,251.07,5675.0
2022-02-01 11:55:00,250.93,251.82,250.86,251.34,9915.0,250.93,251.82,250.86,251.34,9915.0
2022-02-01 12:00:00,251.26,251.26,250.8,250.8,3632.0,251.26,251.26,250.8,250.8,3632.0
2022-02-01 12:05:00,250.87,250.87,250.31,250.51,6032.0,250.87,250.87,250.31,250.51,6032.0
2022-02-01 12:10:00,250.59,250.77,250.27,250.77,16156.0,250.59,250.77,250.27,250.77,16156.0
2022-02-01 12:15:00,250.96,251.54,250.96,251.35,8029.0,250.96,251.54,250.96,251.35,8029.0
2022-02-01 12:20:00,251.47,251.49,250.97,251.15,3917.0,251.47,251.49,250.97,251.15,3917.0
2022-02-01 12:25:00,251.17,251.3,250.57,251.02,9100.0,251.17,251.3,250.57,251.02,9100.0
2022-02-01 12:30:00,251.12,251.25,250.18,250.33,7315.0,251.12,251.25,250.18,250.33,7315.0
2022-02-01 12:35:00,250.54,250.97,250.37,250.41,4566.0,250.54,250.97,250.37,250.41,4566.0
2022-02-01 12:40:00,250.33,250.95,250.32,250.95,7972.0,250.33,250.95,250.32,250.95,7972.0
2022-02-01 12:45:00,250.99,251.24,250.84,251.05,5984.0,250.99,251.24,250.84,251.05,5984.0
2022-02-01 12:50:00,251.27,251.47,251.27,251.46,4439.0,251.27,251.47,251.27,251.46,4439.0
2022-02-01 12:55:00,251.58,252.36,251.52,252.25,5833.0,251.58,252.36,251.52,252.25,5833.0
2022-02-01 13:00:00,252.26,252.47,251.63,251.63,6114.0,252.26,252.47,251.63,251.63,6114.0
2022-02-01 13:05:00,251.82,251.87,251.47,251.52,3650.0,251.82,251.87,251.47,251.52,3650.0
2022-02-01 13:10:00,251.5,251.8,251.5,251.8,7361.0,251.5,251.8,251.5,251.8,7361.0
2022-02-01 13:15:00,251.7,251.97,251.64,251.91,6590.0,251.7,251.97,251.64,251.91,6590.0
2022-02-01 13:20:00,251.91,251.95,251.47,251.95,7887.0,251.91,251.95,251.47,251.95,7887.0
2022-02-01 13:25:00,252.09,252.52,252.03,252.44,3690.0,252.09,252.52,252.03,252.44,3690.0
2022-02-01 13:30:00,252.25,252.25,251.67,251.68,7001.0,252.25,252.25,251.67,251.68,7001.0
2022-02-01 13:35:00,251.55,251.86,250.86,251.81,6627.0,251.55,251.86,250.86,251.81,6627.0
2022-02-01 13:40:00,251.69,251.86,251.49,251.49,4467.0,251.69,251.86,251.49,251.49,4467.0
2022-02-01 13:45:00,251.66,251.66,251.18,251.29,5707.0,251.66,251.66,251.18,251.29,5707.0
2022-02-01 13:50:00,251.37,251.49,251.11,251.4,5335.0,251.37,251.49,251.11,251.4,5335.0
2022-02-01 13:55:00,251.44,251.44,250.71,251.23,7158.0,251.44,251.44,250.71,251.23,7158.0
2022-02-01 14:00:00,251.28,251.79,251.03,251.79,5894.0,251.28,251.79,251.03,251.79,5894.0
2022-02-01 14:05:00,251.65,251.86,251.56,251.86,8401.0,251.65,251.86,251.56,251.86,8401.0
2022-02-01 14:10:00,251.81,252.07,251.18,251.65,13787.0,251.81,252.07,251.18,251.65,13787.0
2022-02-01 14:15:00,251.8,251.99,251.39,251.52,8383.0,251.8,251.99,251.39,251.52,8383.0
2022-02-01 14:20:00,251.52,251.52,250.79,251.45,11201.0,251.52,251.52,250.79,251.45,11201.0
2022-02-01 14:25:00,251.47,251.53,251.1,251.34,10959.0,251.47,251.53,251.1,251.34,10959.0
2022-02-01 14:30:00,251.37,251.84,251.36,251.66,6000.0,251.37,251.84,251.36,251.66,6000.0
2022-02-01 14:35:00,251.67,251.79,250.51,250.99,9919.0,251.67,251.79,250.51,250.99,9919.0
2022-02-01 14:40:00,251.05,251.41,250.85,251.32,11432.0,251.05,251.41,250.85,251.32,11432.0
2022-02-01 14:45:00,251.11,251.51,250.99,251.28,9096.0,251.11,251.51,250.99,251.28,9096.0
2022-02-01 14:50:00,251.21,251.27,250.53,250.95,8402.0,251.21,251.27,250.53,250.95,8402.0
2022-02-01 14:55:00,250.96,251.13,250.4,250.76,12378.0,250.96,251.13,250.4,250.76,12378.0
2022-02-01 15:00:00,250.71,251.58,250.43,251.52,12978.0,250.71,251.58,250.43,251.52,12978.0
2022-02-01 15:05:00,251.38,251.58,251.17,251.34,14804.0,251.38,251.58,251.17,251.34,14804.0
2022-02-01 15:10:00,251.34,251.35,250.94,251.22,14600.0,251.34,251.35,250.94,251.22,14600.0
2022-02-01 15:15:00,251.19,251.34,250.63,250.63,8802.0,251.19,251.34,250.63,250.63,8802.0
2022-02-01 15:20:00,250.79,251.31,250.72,251.31,11899.0,250.79,251.31,250.72,251.31,11899.0
2022-02-01 15:25:00,251.29,251.58,250.88,251.55,13270.0,251.29,251.58,250.88,251.55,13270.0
2022-02-01 15:30:00,251.55,251.83,251.54,251.59,12942.0,251.55,251.83,251.54,251.59,12942.0
2022-02-01 15:35:00,251.59,251.59,250.28,250.9,23699.0,251.59,251.59,250.28,250.9,23699.0
2022-02-01 15:40:00,250.89,251.73,250.27,251.73,34713.0,250.89,251.73,250.27,251.73,34713.0
2022-02-01 15:45:00,251.74,252.2,251.65,251.95,26781.0,251.74,252.2,251.65,251.95,26781.0
2022-02-01 15:50:00,252.01,252.64,251.83,252.53,50857.0,252.01,252.64,251.83,252.53,50857.0
2022-02-01 15:55:00,252.43,252.87,252.25,252.79,100100.0,252.43,252.87,252.25,252.79,100100.0
2022-02-02 09:30:00,252.13,252.75,250.0,251.08,32004.0,252.13,252.75,250.0,251.08,32004.0
2022-02-02 09:35:00,251.05,252.89,250.85,251.06,9954.0,251.05,252.89,250.85,251.06,9954.0
2022-02-02 09:40:00,251.01,251.01,248.02,249.16,27957.0,251.01,251.01,248.02,249.16,27957.0
2022-02-02 09:45:00,248.73,249.47,246.72,247.51,22181.0,248.73,249.47,246.72,247.51,22181.0
2022-02-02 09:50:00,247.51,249.44,247.51,248.54,28626.0,247.51,249.44,247.51,248.54,28626.0
2022-02-02 09:55:00,248.66,248.76,247.17,247.84,44399.0,248.66,248.76,247.17,247.84,44399.0
2022-02-02 10:00:00,248.0,249.63,247.84,248.27,35645.0,248.0,249.63,247.84,248.27,35645.0
2022-02-02 10:05:00,248.34,249.26,248.07,249.04,35941.0,248.34,249.26,248.07,249.04,35941.0
2022-02-02 10:10:00,248.92,248.92,247.31,247.75,13604.0,248.92,248.92,247.31,247.75,13604.0
2022-02-02 10:15:00,247.74,248.08,247.4,247.98,7788.0,247.74,248.08,247.4,247.98,7788.0
2022-02-02 10:20:00,248.42,248.87,246.9,246.97,13152.0,248.42,248.87,246.9,246.97,13152.0
2022-02-02 10:25:00,247.13,247.4,245.06,246.28,16326.0,247.13,247.4,245.06,246.28,16326.0
2022-02-02 10:30:00,246.08,246.33,245.64,245.64,10814.0,246.08,246.33,245.64,245.64,10814.0
2022-02-02 10:35:00,245.68,246.22,245.33,245.93,13634.0,245.68,246.22,245.33,245.93,13634.0
2022-02-02 10:40:00,245.85,246.03,245.05,245.31,16908.0,245.85,246.03,245.05,245.31,16908.0
2022-02-02 10:45:00,245.31,246.21,245.01,245.89,18582.0,245.31,246.21,245.01,245.89,18582.0
2022-02-02 10:50:00,246.26,246.7,245.0,245.24,13876.0,246.26,246.7,245.0,245.24,13876.0
2022-02-02 10:55:00,245.28,245.95,244.72,245.95,24380.0,245.28,245.95,244.72,245.95,24380.0
2022-02-02 11:00:00,245.78,245.78,244.73,244.73,7312.0,245.78,245.78,244.73,244.73,7312.0
2022-02-02 11:05:00,244.65,245.53,244.54,244.77,17214.0,244.65,245.53,244.54,244.77,17214.0
2022-02-02 11:10:00,244.69,244.79,243.24,243.37,17229.0,244.69,244.79,243.24,243.37,17229.0
2022-02-02 11:15:00,243.53,244.16,243.04,244.05,18678.0,243.53,244.16,243.04,244.05,18678.0
2022-02-02 11:20:00,244.15,245.02,243.13,243.67,48968.0,244.15,245.02,243.13,243.67,48968.0
2022-02-02 11:25:00,243.68,244.01,242.54,242.66,28576.0,243.68,244.01,242.54,242.66,28576.0
2022-02-02 11:30:00,242.56,242.93,242.35,242.62,20474.0,242.56,242.93,242.35,242.62,20474.0
2022-02-02 11:35:00,242.56,242.78,241.42,242.32,29527.0,242.56,242.78,241.42,242.32,29527.0
2022-02-02 11:40:00,242.27,242.9,242.0,242.56,8263.0,242.27,242.9,242.0,242.56,8263.0
2022-02-02 11:45:00,242.69,242.88,242.32,242.32,9164.0,242.69,242.88,242.32,242.32,9164.0
2022-02-02 11:50:00,242.4,243.74,242.4,243.15,55924.0,242.4,243.74,242.4,243.15,55924.0
2022-02-02 11:55:00,243.07,243.99,242.52,243.92,7086.0,243.07,243.99,242.52,243.92,7086.0
2022-02-02 12:00:00,243.97,244.11,242.69,242.8,12940.0,243.97,244.11,242.69,242.8,12940.0
2022-02-02 12:05:00,242.83,243.93,242.63,243.58,29523.0,242.83,243.93,242.63,243.58,29523.0
2022-02-02 12:10:00,243.74,243.81,243.29,243.64,9910.0,243.74,243.81,243.29,243.64,9910.0
2022-02-02 12:15:00,243.63,243.84,242.19,242.33,27286.0,243.63,243.84,242.19,242.33,27286.0
2022-02-02 12:20:00,242.41,242.87,242.38,242.5,9254.0,242.41,242.87,242.38,242.5,9254.0
2022-02-02 12:25:00,242.35,242.81,242.17,242.37,9999.0,242.35,242.81,242.17,242.37,9999.0
2022-02-02 12:30:00,242.31,243.21,242.15,243.21,11968.0,242.31,243.21,242.15,243.21,11968.0
2022-02-02 12:35:00,243.18,243.49,242.36,243.41,27607.0,243.18,243.49,242.36,243.41,27607.0
2022-02-02 12:40:00,243.56,243.65,242.77,242.92,29586.0,243.56,243.65,242.77,242.92,29586.0
2022-02-02 12:45:00,243.0,243.82,242.25,243.7,71689.0,243.0,243.82,242.25,243.7,71689.0
2022-02-02 12:50:00,243.71,244.26,243.36,243.77,10291.0,243.71,244.26,243.36,243.77,10291.0
2022-02-02 12:55:00,243.77,244.15,243.43,244.01,8216.0,243.77,244.15,243.43,244.01,8216.0
2022-02-02 13:00:00,244.11,244.18,242.9,242.92,15769.0,244.11,244.18,242.9,242.92,15769.0
2022-02-02 13:05:00,242.73,243.01,242.51,242.62,10874.0,242.73,243.01,242.51,242.62,10874.0
2022-02-02 13:10:00,242.62,242.62,241.92,242.33,14014.0,242.62,242.62,241.92,242.33,14014.0
2022-02-02 13:15:00,242.46,242.69,242.07,242.2,16444.0,242.46,242.69,242.07,242.2,16444.0
2022-02-02 13:20:00,242.2,242.68,241.49,241.49,15676.0,242.2,242.68,241.49,241.49,15676.0
2022-02-02 13:25:00,241.61,241.8,240.71,240.93,24438.0,241.61,241.8,240.71,240.93,24438.0
2022-02-02 13:30:00,241.03,241.39,240.88,241.24,12966.0,241.03,241.39,240.88,241.24,12966.0
2022-02-02 13:35:00,241.36,241.61,241.18,241.46,17587.0,241.36,241.61,241.18,241.46,17587.0
2022-02-02 13:40:00,241.63,242.52,241.58,242.06,10744.0,241.63,242.52,241.58,242.06,10744.0
2022-02-02 13:45:00,242.09,242.16,241.35,241.35,6144.0,242.09,242.16,241.35,241.35,6144.0
2022-02-02 13:50:00,241.5,241.61,240.71,241.08,10223.0,241.5,241.61,240.71,241.08,10223.0
2022-02-02 13:55:00,240.99,241.12,240.8,240.83,7625.0,240.99,241.12,240.8,240.83,7625.0
2022-02-02 14:00:00,240.92,241.65,240.84,241.27,12849.0,240.92,241.65,240.84,241.27,12849.0
2022-02-02 14:05:00,241.3,241.63,241.03,241.14,13400.0,241.3,241.63,241.03,241.14,13400.0
2022-02-02 14:10:00,241.18,241.28,240.18,240.18,16616.0,241.18,241.28,240.18,240.18,16616.0
2022-02-02 14:15:00,240.27,240.42,239.95,240.28,24275.0,240.27,240.42,239.95,240.28,24275.0
2022-02-02 14:20:00,240.27,240.43,240.08,240.23,10559.0,240.27,240.43,240.08,240.23,10559.0
2022-02-02 14:25:00,240.37,241.27,239.99,241.27,13667.0,240.37,241.27,239.99,241.27,13667.0
2022-02-02 14:30:00,241.32,242.34,241.17,242.34,10318.0,241.32,242.34,241.17,242.34,10318.0
2022-02-02 14:35:00,242.27,242.46,241.69,241.7,6800.0,242.27,242.46,241.69,241.7,6800.0
2022-02-02 14:40:00,241.58,242.46,241.58,242.14,5744.0,241.58,242.46,241.58,242.14,5744.0
2022-02-02 14:45:00,242.24,242.66,241.8,242.66,11034.0,242.24,242.66,241.8,242.66,11034.0
2022-02-02 14:50:00,242.75,242.75,242.33,242.65,11730.0,242.75,242.75,242.33,242.65,11730.0
2022-02-02 14:55:00,242.53,242.53,242.07,242.1,6599.0,242.53,242.53,242.07,242.1,6599.0
2022-02-02 15:00:00,242.18,242.59,241.55,242.55,21951.0,242.18,242.59,241.55,242.55,21951.0
2022-02-02 15:05:00,242.65,242.65,242.3,242.48,10703.0,242.65,242.65,242.3,242.48,10703.0
2022-02-02 15:10:00,242.28,242.53,242.14,242.47,13896.0,242.28,242.53,242.14,242.47,13896.0
2022-02-02 15:15:00,242.42,243.57,242.42,243.46,26685.0,242.42,243.57,242.42,243.46,26685.0
2022-02-02 15:20:00,243.43,243.78,243.12,243.37,14740.0,243.43,243.78,243.12,243.37,14740.0
2022-02-02 15:25:00,243.4,243.51,242.73,243.1,16625.0,243.4,243.51,242.73,243.1,16625.0
2022-02-02 15:30:00,243.03,243.35,242.73,243.11,15824.0,243.03,243.35,242.73,243.11,15824.0
2022-02-02 15:35:00,243.19,243.34,242.54,242.62,44641.0,243.19,243.34,242.54,242.62,44641.0
2022-02-02 15:40:00,242.64,242.94,242.4,242.76,32564.0,242.64,242.94,242.4,242.76,32564.0
2022-02-02 15:45:00,242.77,243.43,242.58,243.27,41753.0,242.77,243.43,242.58,243.27,41753.0
2022-02-02 15:50:00,243.24,244.2,242.29,243.17,89441.0,243.24,244.2,242.29,243.17,89441.0
2022-02-02 15:55:00,243.17,243.68,242.42,242.85,205238.0,243.17,243.68,242.42,242.85,205238.0
2022-02-03 09:30:00,238.33,238.57,235.51,237.03,27406.0,238.33,238.57,235.51,237.03,27406.0
2022-02-03 09:35:00,238.0,238.59,237.25,238.58,22255.0,238.0,238.59,237.25,238.58,22255.0
2022-02-03 09:40:00,238.48,239.32,238.19,238.53,13710.0,238.48,239.32,238.19,238.53,13710.0
2022-02-03 09:45:00,238.21,238.55,236.92,237.21,15020.0,238.21,238.55,236.92,237.21,15020.0
2022-02-03 09:50:00,237.21,238.0,236.9,237.29,15803.0,237.21,238.0,236.9,237.29,15803.0
2022-02-03 09:55:00,237.34,237.85,236.59,236.59,34404.0,237.34,237.85,236.59,236.59,34404.0
2022-02-03 10:00:00,236.84,237.97,236.58,237.0,28645.0,236.84,237.97,236.58,237.0,28645.0
2022-02-03 10:05:00,236.84,237.57,236.49,237.57,25654.0,236.84,237.57,236.49,237.57,25654.0
2022-02-03 10:10:00,237.67,237.67,236.4,237.04,44822.0,237.67,237.67,236.4,237.04,44822.0
2022-02-03 10:15:00,237.35,238.29,236.89,238.07,63147.0,237.35,238.29,236.89,238.07,63147.0
2022-02-03 10:20:00,238.19,239.22,238.03,238.03,24380.0,238.19,239.22,238.03,238.03,24380.0
2022-02-03 10:25:00,238.07,238.37,237.02,237.41,10431.0,238.07,238.37,237.02,237.41,10431.0
2022-02-03 10:30:00,237.48,237.86,235.83,235.83,15367.0,237.48,237.86,235.83,235.83,15367.0
2022-02-03 10:35:00,235.83,236.74,235.5,236.47,28634.0,235.83,236.74,235.5,236.47,28634.0
2022-02-03 10:40:00,236.35,236.72,235.24,235.25,12392.0,236.35,236.72,235.24,235.25,12392.0
2022-02-03 10:45:00,235.57,235.57,233.96,234.36,22360.0,235.57,235.57,233.96,234.36,22360.0
2022-02-03 10:50:00,234.5,234.8,233.87,234.62,13338.0,234.5,234.8,233.87,234.62,13338.0
2022-02-03 10:55:00,234.59,235.6,234.54,234.79,12118.0,234.59,235.6,234.54,234.79,12118.0
2022-02-03 11:00:00,234.78,235.0,234.37,234.99,16546.0,234.78,235.0,234.37,234.99,16546.0
2022-02-03 11:05:00,235.23,235.7,234.87,235.12,11634.0,235.23,235.7,234.87,235.12,11634.0
2022-02-03 11:10:00,235.12,237.91,234.89,237.85,21663.0,235.12,237.91,234.89,237.85,21663.0
2022-02-03 11:15:00,238.02,238.02,236.5,236.98,23141.0,238.02,238.02,236.5,236.98,23141.0
2022-02-03 11:20:00,236.8,237.07,235.96,236.14,12069.0,236.8,237.07,235.96,236.14,12069.0
2022-02-03 11:25:00,236.05,236.05,235.53,235.95,4100.0,236.05,236.05,235.53,235.95,4100.0
2022-02-03 11:30:00,235.88,236.18,235.67,236.0,3056.0,235.88,236.18,235.67,236.0,3056.0
2022-02-03 11:35:00,235.81,236.51,235.81,236.05,6400.0,235.81,236.51,235.81,236.05,6400.0
2022-02-03 11:40:00,235.98,236.22,235.8,236.22,14642.0,235.98,236.22,235.8,236.22,14642.0
2022-02-03 11:45:00,236.27,236.31,235.56,235.66,9660.0,236.27,236.31,235.56,235.66,9660.0
2022-02-03 11:50:00,235.62,236.1,235.09,235.32,21263.0,235.62,236.1,235.09,235.32,21263.0
2022-02-03 11:55:00,235.32,235.49,234.87,235.05,7718.0,235.32,235.49,234.87,235.05,7718.0
2022-02-03 12:00:00,234.98,235.34,234.23,234.28,20122.0,234.98,235.34,234.23,234.28,20122.0
2022-02-03 12:05:00,234.27,234.59,233.9,234.59,11589.0,234.27,234.59,233.9,234.59,11589.0
2022-02-03 12:10:00,234.51,235.1,234.32,235.09,8529.0,234.51,235.1,234.32,235.09,8529.0
2022-02-03 12:15:00,235.03,235.03,233.98,234.12,47066.0,235.03,235.03,233.98,234.12,47066.0
2022-02-03 12:20:00,234.04,234.87,234.04,234.5,16090.0,234.04,234.87,234.04,234.5,16090.0
2022-02-03 12:25:00,234.53,234.66,234.08,234.08,29001.0,234.53,234.66,234.08,234.08,29001.0
2022-02-03 12:30:00,234.08,234.5,233.78,233.8,17237.0,234.08,234.5,233.78,233.8,17237.0
2022-02-03 12:35:00,233.8,234.5,233.44,233.51,15732.0,233.8,234.5,233.44,233.51,15732.0
2022-02-03 12:40:00,233.72,234.0,233.3,233.3,14990.0,233.72,234.0,233.3,233.3,14990.0
2022-02-03 12:45:00,233.26,233.6,233.26,233.27,11574.0,233.26,233.6,233.26,233.27,11574.0
2022-02-03 12:50:00,233.4,233.53,233.03,233.13,7658.0,233.4,233.53,233.03,233.13,7658.0
2022-02-03 12:55:00,233.02,233.84,232.97,233.51,18413.0,233.02,233.84,232.97,233.51,18413.0
2022-02-03 13:00:00,233.42,233.63,233.19,233.36,10347.0,233.42,233.63,233.19,233.36,10347.0
2022-02-03 13:05:00,233.53,233.56,233.0,233.23,8526.0,233.53,233.56,233.0,233.23,8526.0
2022-02-03 13:10:00,233.15,233.23,232.96,233.18,6786.0,233.15,233.23,232.96,233.18,6786.0
2022-02-03 13:15:00,233.29,233.61,233.1,233.52,11714.0,233.29,233.61,233.1,233.52,11714.0
2022-02-03 13:20:00,233.43,234.11,233.37,233.59,24751.0,233.43,234.11,233.37,233.59,24751.0
2022-02-03 13:25:00,233.64,233.64,232.94,233.01,18556.0,233.64,233.64,232.94,233.01,18556.0
2022-02-03 13:30:00,233.18,233.59,232.92,233.34,16019.0,233.18,233.59,232.92,233.34,16019.0
2022-02-03 13:35:00,233.25,233.36,232.83,232.94,40187.0,233.25,233.36,232.83,232.94,40187.0
2022-02-03 13:40:00,232.83,233.05,232.58,232.99,15213.0,232.83,233.05,232.58,232.99,15213.0
2022-02-03 13:45:00,233.06,233.22,232.83,233.1,25457.0,233.06,233.22,232.83,233.1,25457.0
2022-02-03 13:50:00,233.08,233.08,232.75,232.75,9608.0,233.08,233.08,232.75,232.75,9608.0
2022-02-03 13:55:00,232.69,233.27,232.68,232.86,17788.0,232.69,233.27,232.68,232.86,17788.0
2022-02-03 14:00:00,232.95,233.4,232.81,233.28,15997.0,232.95,233.4,232.81,233.28,15997.0
2022-02-03 14:05:00,233.28,233.46,233.08,233.09,21530.0,233.28,233.46,233.08,233.09,21530.0
2022-02-03 14:10:00,233.1,233.17,232.74,233.02,14381.0,233.1,233.17,232.74,233.02,14381.0
2022-02-03 14:15:00,233.08,233.19,232.91,233.01,10554.0,233.08,233.19,232.91,233.01,10554.0
2022-02-03 14:20:00,232.9,233.06,232.69,232.78,10020.0,232.9,233.06,232.69,232.78,10020.0
2022-02-03 14:25:00,232.76,232.97,232.64,232.75,12479.0,232.76,232.97,232.64,232.75,12479.0
2022-02-03 14:30:00,232.75,233.04,232.5,232.81,15588.0,232.75,233.04,232.5,232.81,15588.0
2022-02-03 14:35:00,232.86,232.93,232.25,232.43,16225.0,232.86,232.93,232.25,232.43,16225.0
2022-02-03 14:40:00,232.53,232.77,232.3,232.33,8909.0,232.53,232.77,232.3,232.33,8909.0
2022-02-03 14:45:00,232.35,232.35,231.44,232.0,26208.0,232.35,232.35,231.44,232.0,26208.0
2022-02-03 14:50:00,232.09,232.15,231.51,231.61,12695.0,232.09,232.15,231.51,231.61,12695.0
2022-02-03 14:55:00,231.54,231.87,231.39,231.46,17519.0,231.54,231.87,231.39,231.46,17519.0
2022-02-03 15:00:00,231.46,231.83,231.41,231.74,29820.0,231.46,231.83,231.41,231.74,29820.0
2022-02-03 15:05:00,231.75,232.24,231.63,231.91,31780.0,231.75,232.24,231.63,231.91,31780.0
2022-02-03 15:10:00,232.03,232.16,231.62,232.04,26922.0,232.03,232.16,231.62,232.04,26922.0
2022-02-03 15:15:00,232.03,232.31,231.69,232.06,103797.0,232.03,232.31,231.69,232.06,103797.0
2022-02-03 15:20:00,232.06,233.97,232.06,233.67,21835.0,232.06,233.97,232.06,233.67,21835.0
2022-02-03 15:25:00,233.65,234.14,233.19,233.72,37213.0,233.65,234.14,233.19,233.72,37213.0
2022-02-03 15:30:00,233.82,233.82,232.41,233.01,46712.0,233.82,233.82,232.41,233.01,46712.0
2022-02-03 15:35:00,232.93,233.49,232.82,233.4,20849.0,232.93,233.49,232.82,233.4,20849.0
2022-02-03 15:40:00,233.4,233.98,233.21,233.75,22942.0,233.4,233.98,233.21,233.75,22942.0
2022-02-03 15:45:00,233.75,233.75,232.96,233.31,19547.0,233.75,233.75,232.96,233.31,19547.0
2022-02-03 15:50:00,233.25,233.25,232.2,232.67,33822.0,233.25,233.25,232.2,232.67,33822.0
2022-02-03 15:55:00,232.54,233.52,232.45,233.03,99578.0,232.54,233.52,232.45,233.03,99578.0
2022-02-04 09:30:00,234.24,235.81,231.88,234.2,19626.0,234.24,235.81,231.88,234.2,19626.0
2022-02-04 09:35:00,233.51,233.72,231.94,232.75,15812.0,233.51,233.72,231.94,232.75,15812.0
2022-02-04 09:40:00,233.01,235.74,233.01,235.52,5015.0,233.01,235.74,233.01,235.52,5015.0
2022-02-04 09:45:00,235.91,237.25,235.66,236.0,8237.0,235.91,237.25,235.66,236.0,8237.0
2022-02-04 09:50:00,236.32,236.32,234.42,235.2,9912.0,236.32,236.32,234.42,235.2,9912.0
2022-02-04 09:55:00,234.99,237.29,234.74,237.08,6146.0,234.99,237.29,234.74,237.08,6146.0
2022-02-04 10:00:00,237.01,238.69,237.01,238.47,12530.0,237.01,238.69,237.01,238.47,12530.0
2022-02-04 10:05:00,238.7,239.29,238.11,238.35,14704.0,238.7,239.29,238.11,238.35,14704.0
2022-02-04 10:10:00,238.22,239.04,237.73,239.04,7263.0,238.22,239.04,237.73,239.04,7263.0
2022-02-04 10:15:00,239.29,239.85,239.05,239.46,9207.0,239.29,239.85,239.05,239.46,9207.0
2022-02-04 10:20:00,239.32,239.76,238.78,239.01,17058.0,239.32,239.76,238.78,239.01,17058.0
2022-02-04 10:25:00,239.11,239.6,238.12,238.26,11713.0,239.11,239.6,238.12,238.26,11713.0
2022-02-04 10:30:00,237.95,239.56,237.95,239.49,17135.0,237.95,239.56,237.95,239.49,17135.0
2022-02-04 10:35:00,239.49,239.57,237.99,238.72,15481.0,239.49,239.57,237.99,238.72,15481.0
2022-02-04 10:40:00,238.76,239.26,237.18,237.41,19929.0,238.76,239.26,237.18,237.41,19929.0
2022-02-04 10:45:00,237.19,237.72,236.73,237.69,12681.0,237.19,237.72,236.73,237.69,12681.0
2022-02-04 10:50:00,237.69,238.27,237.34,238.12,4500.0,237.69,238.27,237.34,238.12,4500.0
2022-02-04 10:55:00,238.26,238.68,237.75,237.84,6260.0,238.26,238.68,237.75,237.84,6260.0
2022-02-04 11:00:00,237.86,238.8,237.53,238.8,10671.0,237.86,238.8,237.53,238.8,10671.0
2022-02-04 11:05:00,238.63,238.65,238.31,238.55,3765.0,238.63,238.65,238.31,238.55,3765.0
2022-02-04 11:10:00,238.36,238.36,237.15,237.24,5251.0,238.36,238.36,237.15,237.24,5251.0
2022-02-04 11:15:00,237.18,237.73,237.01,237.72,5985.0,237.18,237.73,237.01,237.72,5985.0
2022-02-04 11:20:00,237.51,237.97,237.14,237.97,7385.0,237.51,237.97,237.14,237.97,7385.0
2022-02-04 11:25:00,237.62,239.0,237.62,238.42,3215.0,237.62,239.0,237.62,238.42,3215.0
2022-02-04 11:30:00,238.56,239.06,238.38,238.92,4700.0,238.56,239.06,238.38,238.92,4700.0
2022-02-04 11:35:00,238.84,239.05,238.71,238.87,2500.0,238.84,239.05,238.71,238.87,2500.0
2022-02-04 11:40:00,239.02,239.04,238.58,238.97,2900.0,239.02,239.04,238.58,238.97,2900.0
2022-02-04 11:45:00,239.12,239.85,239.12,239.32,2222.0,239.12,239.85,239.12,239.32,2222.0
2022-02-04 11:50:00,239.29,239.65,239.29,239.65,4922.0,239.29,239.65,239.29,239.65,4922.0
2022-02-04 11:55:00,239.6,239.8,238.87,238.88,8291.0,239.6,239.8,238.87,238.88,8291.0
2022-02-04 12:00:00,239.03,239.33,238.66,238.97,6362.0,239.03,239.33,238.66,238.97,6362.0
2022-02-04 12:05:00,238.8,239.17,238.75,239.17,4243.0,238.8,239.17,238.75,239.17,4243.0
2022-02-04 12:10:00,239.19,239.65,238.88,239.61,3349.0,239.19,239.65,238.88,239.61,3349.0
2022-02-04 12:15:00,239.72,239.76,239.27,239.41,2850.0,239.72,239.76,239.27,239.41,2850.0
2022-02-04 12:20:00,239.65,239.65,238.36,238.49,6499.0,239.65,239.65,238.36,238.49,6499.0
2022-02-04 12:25:00,238.71,239.07,237.83,238.43,6875.0,238.71,239.07,237.83,238.43,6875.0
2022-02-04 12:30:00,238.21,238.59,237.39,237.88,4095.0,238.21,238.59,237.39,237.88,4095.0
2022-02-04 12:35:00,238.2,238.62,237.89,238.62,1689.0,238.2,238.62,237.89,238.62,1689.0
2022-02-04 12:40:00,238.78,238.78,237.95,238.03,6239.0,238.78,238.78,237.95,238.03,6239.0
2022-02-04 12:45:00,238.07,238.82,237.94,238.49,5024.0,238.07,238.82,237.94,238.49,5024.0
2022-02-04 12:50:00,238.82,238.82,238.48,238.59,3581.0,238.82,238.82,238.48,238.59,3581.0
2022-02-04 12:55:00,238.73,238.98,238.59,238.95,3063.0,238.73,238.98,238.59,238.95,3063.0
2022-02-04 13:00:00,238.96,239.71,238.96,239.7,6197.0,238.96,239.71,238.96,239.7,6197.0
2022-02-04 13:05:00,239.79,239.79,239.43,239.64,4800.0,239.79,239.79,239.43,239.64,4800.0
2022-02-04 13:10:00,239.55,239.65,239.23,239.41,3585.0,239.55,239.65,239.23,239.41,3585.0
2022-02-04 13:15:00,239.39,239.64,239.3,239.64,6897.0,239.39,239.64,239.3,239.64,6897.0
2022-02-04 13:20:00,239.56,240.21,239.55,239.85,12865.0,239.56,240.21,239.55,239.85,12865.0
2022-02-04 13:25:00,239.98,240.0,239.19,239.34,5403.0,239.98,240.0,239.19,239.34,5403.0
2022-02-04 13:30:00,239.29,239.45,238.86,239.39,8248.0,239.29,239.45,238.86,239.39,8248.0
2022-02-04 13:35:00,239.46,239.47,238.81,238.82,5870.0,239.46,239.47,238.81,238.82,5870.0
2022-02-04 13:40:00,238.95,239.53,238.84,239.31,5734.0,238.95,239.53,238.84,239.31,5734.0
2022-02-04 13:45:00,239.44,239.44,238.82,239.05,7646.0,239.44,239.44,238.82,239.05,7646.0
2022-02-04 13:50:00,239.02,239.45,239.02,239.44,7789.0,239.02,239.45,239.02,239.44,7789.0
2022-02-04 13:55:00,239.51,239.66,239.15,239.3,8387.0,239.51,239.66,239.15,239.3,8387.0
2022-02-04 14:00:00,239.32,239.44,238.96,239.22,5930.0,239.32,239.44,238.96,239.22,5930.0
2022-02-04 14:05:00,239.19,239.41,239.14,239.41,3672.0,239.19,239.41,239.14,239.41,3672.0
2022-02-04 14:10:00,239.47,239.58,238.81,238.87,8416.0,239.47,239.58,238.81,238.87,8416.0
2022-02-04 14:15:00,238.93,239.08,238.61,238.63,5269.0,238.93,239.08,238.61,238.63,5269.0
2022-02-04 14:20:00,238.67,239.22,238.04,239.15,6046.0,238.67,239.22,238.04,239.15,6046.0
2022-02-04 14:25:00,239.09,239.41,238.92,239.09,7157.0,239.09,239.41,238.92,239.09,7157.0
2022-02-04 14:30:00,239.0,239.8,238.97,239.66,6401.0,239.0,239.8,238.97,239.66,6401.0
2022-02-04 14:35:00,239.71,239.82,239.27,239.4,5300.0,239.71,239.82,239.27,239.4,5300.0
2022-02-04 14:40:00,239.29,239.34,238.71,238.86,7694.0,239.29,239.34,238.71,238.86,7694.0
2022-02-04 14:45:00,238.75,238.93,238.61,238.71,4800.0,238.75,238.93,238.61,238.71,4800.0
2022-02-04 14:50:00,238.95,239.4,238.7,239.4,5476.0,238.95,239.4,238.7,239.4,5476.0
2022-02-04 14:55:00,239.47,239.6,239.06,239.32,5906.0,239.47,239.6,239.06,239.32,5906.0
2022-02-04 15:00:00,239.36,239.92,239.31,239.81,10780.0,239.36,239.92,239.31,239.81,10780.0
2022-02-04 15:05:00,239.92,240.13,239.65,239.68,9248.0,239.92,240.13,239.65,239.68,9248.0
2022-02-04 15:10:00,239.72,240.23,239.52,239.7,9563.0,239.72,240.23,239.52,239.7,9563.0
2022-02-04 15:15:00,239.76,239.89,239.18,239.3,10066.0,239.76,239.89,239.18,239.3,10066.0
2022-02-04 15:20:00,239.31,239.38,238.88,238.99,14765.0,239.31,239.38,238.88,238.99,14765.0
2022-02-04 15:25:00,239.11,239.11,238.28,238.53,26113.0,239.11,239.11,238.28,238.53,26113.0
2022-02-04 15:30:00,238.64,238.81,237.94,238.09,39569.0,238.64,238.81,237.94,238.09,39569.0
2022-02-04 15:35:00,238.13,238.71,237.94,238.47,28879.0,238.13,238.71,237.94,238.47,28879.0
2022-02-04 15:40:00,238.42,238.6,237.12,237.32,35258.0,238.42,238.6,237.12,237.32,35258.0
2022-02-04 15:45:00,237.37,237.53,236.57,236.66,32284.0,237.37,237.53,236.57,236.66,32284.0
2022-02-04 15:50:00,236.75,237.18,236.24,237.07,81956.0,236.75,237.18,236.24,237.07,81956.0
2022-02-04 15:55:00,237.0,237.4,236.53,236.77,121019.0,237.0,237.4,236.53,236.77,121019.0
2022-02-07 09:30:00,237.5,239.11,236.09,238.71,22732.0,237.5,239.11,236.09,238.71,22732.0
2022-02-07 09:35:00,238.75,240.43,238.13,240.11,16586.0,238.75,240.43,238.13,240.11,16586.0
2022-02-07 09:40:00,239.64,240.97,239.64,240.77,7728.0,239.64,240.97,239.64,240.77,7728.0
2022-02-07 09:45:00,240.93,241.19,240.13,240.35,10227.0,240.93,241.19,240.13,240.35,10227.0
2022-02-07 09:50:00,240.55,242.46,240.55,241.97,9643.0,240.55,242.46,240.55,241.97,9643.0
2022-02-07 09:55:00,242.3,242.82,242.05,242.21,11778.0,242.3,242.82,242.05,242.21,11778.0
2022-02-07 10:00:00,242.48,242.53,241.47,241.67,5356.0,242.48,242.53,241.47,241.67,5356.0
2022-02-07 10:05:00,241.53,242.44,241.53,242.38,9695.0,241.53,242.44,241.53,242.38,9695.0
2022-02-07 10:10:00,242.35,242.53,240.38,240.79,12000.0,242.35,242.53,240.38,240.79,12000.0
2022-02-07 10:15:00,240.84,241.05,240.19,240.42,7495.0,240.84,241.05,240.19,240.42,7495.0
2022-02-07 10:20:00,240.46,241.35,240.34,241.21,8697.0,240.46,241.35,240.34,241.21,8697.0
2022-02-07 10:25:00,240.99,241.71,240.56,241.39,26786.0,240.99,241.71,240.56,241.39,26786.0
2022-02-07 10:30:00,241.48,241.49,240.41,241.3,16027.0,241.48,241.49,240.41,241.3,16027.0
2022-02-07 10:35:00,241.57,241.67,241.1,241.28,3243.0,241.57,241.67,241.1,241.28,3243.0
2022-02-07 10:40:00,241.15,241.15,239.59,239.59,8925.0,241.15,241.15,239.59,239.59,8925.0
2022-02-07 10:45:00,239.59,240.41,239.46,240.01,4603.0,239.59,240.41,239.46,240.01,4603.0
2022-02-07 10:50:00,239.78,241.48,239.77,241.39,6168.0,239.78,241.48,239.77,241.39,6168.0
2022-02-07 10:55:00,241.53,241.76,241.05,241.47,6930.0,241.53,241.76,241.05,241.47,6930.0
2022-02-07 11:00:00,241.38,242.08,241.08,241.19,6232.0,241.38,242.08,241.08,241.19,6232.0
2022-02-07 11:05:00,241.02,241.45,240.17,240.17,4225.0,241.02,241.45,240.17,240.17,4225.0
2022-02-07 11:10:00,240.46,240.81,240.44,240.76,4143.0,240.46,240.81,240.44,240.76,4143.0
2022-02-07 11:15:00,240.55,240.63,239.49,240.17,5303.0,240.55,240.63,239.49,240.17,5303.0
2022-02-07 11:20:00,240.09,240.09,239.76,239.98,5317.0,240.09,240.09,239.76,239.98,5317.0
2022-02-07 11:25:00,239.91,240.33,239.89,239.89,4600.0,239.91,240.33,239.89,239.89,4600.0
2022-02-07 11:30:00,239.95,239.95,238.75,238.75,10008.0,239.95,239.95,238.75,238.75,10008.0
2022-02-07 11:35:00,238.88,239.02,237.12,237.17,11732.0,238.88,239.02,237.12,237.17,11732.0
2022-02-07 11:40:00,237.32,237.77,236.15,236.16,17656.0,237.32,237.77,236.15,236.16,17656.0
2022-02-07 11:45:00,236.27,236.71,235.77,236.31,48813.0,236.27,236.71,235.77,236.31,48813.0
2022-02-07 11:50:00,236.43,236.79,236.1,236.1,6735.0,236.43,236.79,236.1,236.1,6735.0
2022-02-07 11:55:00,236.27,237.03,236.25,236.86,6212.0,236.27,237.03,236.25,236.86,6212.0
2022-02-07 12:00:00,236.77,237.21,235.99,237.2,7894.0,236.77,237.21,235.99,237.2,7894.0
2022-02-07 12:05:00,237.2,237.36,236.87,236.95,6869.0,237.2,237.36,236.87,236.95,6869.0
2022-02-07 12:10:00,237.16,237.32,236.92,237.16,6758.0,237.16,237.32,236.92,237.16,6758.0
2022-02-07 12:15:00,237.12,237.92,237.0,237.45,6955.0,237.12,237.92,237.0,237.45,6955.0
2022-02-07 12:20:00,237.57,237.93,237.38,237.92,5679.0,237.57,237.93,237.38,237.92,5679.0
2022-02-07 12:25:00,237.72,238.17,237.27,237.3,10454.0,237.72,238.17,237.27,237.3,10454.0
2022-02-07 12:30:00,237.13,237.91,236.86,237.72,10850.0,237.13,237.91,236.86,237.72,10850.0
2022-02-07 12:35:00,237.68,237.78,237.01,237.28,4730.0,237.68,237.78,237.01,237.28,4730.0
2022-02-07 12:40:00,237.27,237.74,237.27,237.67,3374.0,237.27,237.74,237.27,237.67,3374.0
2022-02-07 12:45:00,237.66,237.84,237.25,237.5,9356.0,237.66,237.84,237.25,237.5,9356.0
2022-02-07 12:50:00,237.75,237.89,237.57,237.57,3570.0,237.75,237.89,237.57,237.57,3570.0
2022-02-07 12:55:00,237.71,238.14,237.53,237.99,7190.0,237.71,238.14,237.53,237.99,7190.0
2022-02-07 13:00:00,237.93,238.89,237.83,238.77,8130.0,237.93,238.89,237.83,238.77,8130.0
2022-02-07 13:05:00,238.77,239.01,238.58,238.94,2357.0,238.77,239.01,238.58,238.94,2357.0
2022-02-07 13:10:00,238.86,239.18,238.72,238.72,3174.0,238.86,239.18,238.72,238.72,3174.0
2022-02-07 13:15:00,238.71,238.86,238.4,238.46,1976.0,238.71,238.86,238.4,238.46,1976.0
2022-02-07 13:20:00,238.62,238.83,238.47,238.7,5800.0,238.62,238.83,238.47,238.7,5800.0
2022-02-07 13:25:00,238.91,239.37,238.87,239.19,4827.0,238.91,239.37,238.87,239.19,4827.0
2022-02-07 13:30:00,239.1,239.22,238.73,238.84,3354.0,239.1,239.22,238.73,238.84,3354.0
2022-02-07 13:35:00,238.84,239.36,238.77,239.27,5443.0,238.84,239.36,238.77,239.27,5443.0
2022-02-07 13:40:00,239.15,239.23,238.85,238.98,3600.0,239.15,239.23,238.85,238.98,3600.0
2022-02-07 13:45:00,238.89,238.96,238.45,238.58,3000.0,238.89,238.96,238.45,238.58,3000.0
2022-02-07 13:50:00,238.59,239.13,238.54,238.86,13204.0,238.59,239.13,238.54,238.86,13204.0
2022-02-07 13:55:00,238.96,239.51,238.92,239.51,4932.0,238.96,239.51,238.92,239.51,4932.0
2022-02-07 14:00:00,239.54,239.58,239.07,239.07,3819.0,239.54,239.58,239.07,239.07,3819.0
2022-02-07 14:05:00,239.02,239.08,238.57,238.63,3602.0,239.02,239.08,238.57,238.63,3602.0
2022-02-07 14:10:00,238.7,238.91,238.66,238.66,3192.0,238.7,238.91,238.66,238.66,3192.0
2022-02-07 14:15:00,238.57,238.93,238.53,238.62,3910.0,238.57,238.93,238.53,238.62,3910.0
2022-02-07 14:20:00,238.61,238.87,238.53,238.73,3700.0,238.61,238.87,238.53,238.73,3700.0
2022-02-07 14:25:00,238.69,239.55,238.62,239.55,4246.0,238.69,239.55,238.62,239.55,4246.0
2022-02-07 14:30:00,239.48,239.69,239.17,239.26,4286.0,239.48,239.69,239.17,239.26,4286.0
2022-02-07 14:35:00,239.24,239.47,238.89,238.92,4850.0,239.24,239.47,238.89,238.92,4850.0
2022-02-07 14:40:00,238.99,239.36,238.98,239.36,2687.0,238.99,239.36,238.98,239.36,2687.0
2022-02-07 14:45:00,239.2,239.35,238.84,238.84,5153.0,239.2,239.35,238.84,238.84,5153.0
2022-02-07 14:50:00,238.79,238.84,238.51,238.67,3935.0,238.79,238.84,238.51,238.67,3935.0
2022-02-07 14:55:00,238.61,238.89,238.46,238.52,5461.0,238.61,238.89,238.46,238.52,5461.0
2022-02-07 15:00:00,238.47,238.9,238.13,238.81,5252.0,238.47,238.9,238.13,238.81,5252.0
2022-02-07 15:05:00,238.81,239.02,238.4,239.01,5701.0,238.81,239.02,238.4,239.01,5701.0
2022-02-07 15:10:00,238.99,239.75,238.77,239.47,4942.0,238.99,239.75,238.77,239.47,4942.0
2022-02-07 15:15:00,239.48,239.48,238.9,238.95,6778.0,239.48,239.48,238.9,238.95,6778.0
2022-02-07 15:20:00,238.78,239.0,238.2,238.42,5400.0,238.78,239.0,238.2,238.42,5400.0
2022-02-07 15:25:00,238.39,238.51,237.76,237.85,6698.0,238.39,238.51,237.76,237.85,6698.0
2022-02-07 15:30:00,238.01,238.24,237.77,237.85,8438.0,238.01,238.24,237.77,237.85,8438.0
2022-02-07 15:35:00,238.04,238.19,237.13,237.13,8757.0,238.04,238.19,237.13,237.13,8757.0
2022-02-07 15:40:00,237.11,237.33,236.92,236.97,11471.0,237.11,237.33,236.92,236.97,11471.0
2022-02-07 15:45:00,236.94,237.12,236.6,236.68,11913.0,236.94,237.12,236.6,236.68,11913.0
2022-02-07 15:50:00,236.84,237.66,235.74,235.92,50924.0,236.84,237.66,235.74,235.92,50924.0
2022-02-07 15:55:00,235.66,236.58,235.66,236.45,74459.0,235.66,236.58,235.66,236.45,74459.0
2022-02-08 09:30:00,234.51,235.0,232.01,232.67,23124.0,234.51,235.0,232.01,232.67,23124.0
2022-02-08 09:35:00,232.61,235.13,232.61,234.92,10967.0,232.61,235.13,232.61,234.92,10967.0
2022-02-08 09:40:00,234.78,235.58,234.05,235.05,12328.0,234.78,235.58,234.05,235.05,12328.0
2022-02-08 09:45:00,235.27,235.4,233.97,234.62,4416.0,235.27,235.4,233.97,234.62,4416.0
2022-02-08 09:50:00,234.36,235.01,233.75,234.1,11207.0,234.36,235.01,233.75,234.1,11207.0
2022-02-08 09:55:00,234.04,234.52,233.7,233.83,8200.0,234.04,234.52,233.7,233.83,8200.0
2022-02-08 10:00:00,233.76,234.23,233.38,234.16,10134.0,233.76,234.23,233.38,234.16,10134.0
2022-02-08 10:05:00,233.84,234.14,233.51,233.97,13267.0,233.84,234.14,233.51,233.97,13267.0
2022-02-08 10:10:00,233.87,234.96,233.87,234.95,9103.0,233.87,234.96,233.87,234.95,9103.0
2022-02-08 10:15:00,234.99,235.64,234.53,235.28,9790.0,234.99,235.64,234.53,235.28,9790.0
2022-02-08 10:20:00,235.41,235.41,234.76,234.94,6264.0,235.41,235.41,234.76,234.94,6264.0
2022-02-08 10:25:00,234.76,234.92,233.82,234.5,6940.0,234.76,234.92,233.82,234.5,6940.0
2022-02-08 10:30:00,234.37,234.75,234.18,234.56,3503.0,234.37,234.75,234.18,234.56,3503.0
2022-02-08 10:35:00,234.5,235.59,234.09,235.59,5691.0,234.5,235.59,234.09,235.59,5691.0
2022-02-08 10:40:00,235.38,236.31,235.07,236.11,5652.0,235.38,236.31,235.07,236.11,5652.0
2022-02-08 10:45:00,236.35,236.87,236.35,236.66,7292.0,236.35,236.87,236.35,236.66,7292.0
2022-02-08 10:50:00,236.62,237.3,236.13,237.12,6559.0,236.62,237.3,236.13,237.12,6559.0
2022-02-08 10:55:00,236.91,237.29,236.85,237.03,7126.0,236.91,237.29,236.85,237.03,7126.0
2022-02-08 11:00:00,237.03,237.43,236.88,237.37,12139.0,237.03,237.43,236.88,237.37,12139.0
2022-02-08 11:05:00,237.33,237.82,236.88,237.6,7795.0,237.33,237.82,236.88,237.6,7795.0
2022-02-08 11:10:00,237.54,238.24,237.39,238.05,9020.0,237.54,238.24,237.39,238.05,9020.0
2022-02-08 11:15:00,238.1,238.28,237.74,237.79,7115.0,238.1,238.28,237.74,237.79,7115.0
2022-02-08 11:20:00,237.76,238.56,237.47,238.56,16602.0,237.76,238.56,237.47,238.56,16602.0
2022-02-08 11:25:00,238.56,238.9,237.79,238.32,12213.0,238.56,238.9,237.79,238.32,12213.0
2022-02-08 11:30:00,238.38,239.22,238.26,238.79,8057.0,238.38,239.22,238.26,238.79,8057.0
2022-02-08 11:35:00,238.7,239.32,238.63,239.22,13057.0,238.7,239.32,238.63,239.22,13057.0
2022-02-08 11:40:00,239.13,239.47,238.65,238.97,8645.0,239.13,239.47,238.65,238.97,8645.0
2022-02-08 11:45:00,238.96,239.26,238.62,238.77,3300.0,238.96,239.26,238.62,238.77,3300.0
2022-02-08 11:50:00,238.65,239.39,238.65,238.85,7300.0,238.65,239.39,238.65,238.85,7300.0
2022-02-08 11:55:00,238.86,239.16,238.28,238.91,9552.0,238.86,239.16,238.28,238.91,9552.0
2022-02-08 12:00:00,238.88,239.35,238.71,238.71,5605.0,238.88,239.35,238.71,238.71,5605.0
2022-02-08 12:05:00,238.79,238.79,238.29,238.42,3944.0,238.79,238.79,238.29,238.42,3944.0
2022-02-08 12:10:00,238.44,238.81,238.31,238.43,2784.0,238.44,238.81,238.31,238.43,2784.0
2022-02-08 12:15:00,238.48,238.93,238.11,238.92,3554.0,238.48,238.93,238.11,238.92,3554.0
2022-02-08 12:20:00,238.95,238.95,238.31,238.41,5677.0,238.95,238.95,238.31,238.41,5677.0
2022-02-08 12:25:00,238.31,238.92,238.31,238.92,5011.0,238.31,238.92,238.31,238.92,5011.0
2022-02-08 12:30:00,238.83,239.42,238.83,239.16,1714.0,238.83,239.42,238.83,239.16,1714.0
2022-02-08 12:35:00,239.17,239.7,238.96,239.56,7098.0,239.17,239.7,238.96,239.56,7098.0
2022-02-08 12:40:00,239.47,239.55,239.29,239.45,3863.0,239.47,239.55,239.29,239.45,3863.0
2022-02-08 12:45:00,239.23,239.5,239.12,239.2,3704.0,239.23,239.5,239.12,239.2,3704.0
2022-02-08 12:50:00,239.14,239.23,238.98,239.19,4609.0,239.14,239.23,238.98,239.19,4609.0
2022-02-08 12:55:00,239.07,239.08,238.6,238.74,4370.0,239.07,239.08,238.6,238.74,4370.0
2022-02-08 13:00:00,238.61,238.74,238.25,238.28,15627.0,238.61,238.74,238.25,238.28,15627.0
2022-02-08 13:05:00,238.17,238.64,237.94,238.28,7210.0,238.17,238.64,237.94,238.28,7210.0
2022-02-08 13:10:00,238.15,238.85,237.96,238.56,4579.0,238.15,238.85,237.96,238.56,4579.0
2022-02-08 13:15:00,238.64,238.64,237.96,238.48,5885.0,238.64,238.64,237.96,238.48,5885.0
2022-02-08 13:20:00,238.07,238.1,237.8,237.93,3800.0,238.07,238.1,237.8,237.93,3800.0
2022-02-08 13:25:00,238.05,238.13,237.48,237.67,8306.0,238.05,238.13,237.48,237.67,8306.0
2022-02-08 13:30:00,237.56,237.92,237.45,237.5,6942.0,237.56,237.92,237.45,237.5,6942.0
2022-02-08 13:35:00,237.5,237.83,236.94,236.95,14952.0,237.5,237.83,236.94,236.95,14952.0
2022-02-08 13:40:00,236.95,237.16,236.47,236.74,4393.0,236.95,237.16,236.47,236.74,4393.0
2022-02-08 13:45:00,236.78,237.02,236.65,236.88,3743.0,236.78,237.02,236.65,236.88,3743.0
2022-02-08 13:50:00,236.79,236.83,236.24,236.45,8963.0,236.79,236.83,236.24,236.45,8963.0
2022-02-08 13:55:00,236.41,237.01,236.4,236.96,21045.0,236.41,237.01,236.4,236.96,21045.0
2022-02-08 14:00:00,237.25,237.28,237.15,237.2,1519.0,237.25,237.28,237.15,237.2,1519.0
2022-02-08 14:05:00,237.46,237.6,237.42,237.43,900.0,237.46,237.6,237.42,237.43,900.0
2022-02-08 14:10:00,237.32,237.77,237.25,237.58,3326.0,237.32,237.77,237.25,237.58,3326.0
2022-02-08 14:15:00,237.59,237.64,237.3,237.55,4000.0,237.59,237.64,237.3,237.55,4000.0
2022-02-08 14:20:00,237.31,237.31,236.88,237.04,3344.0,237.31,237.31,236.88,237.04,3344.0
2022-02-08 14:25:00,236.8,236.96,236.54,236.54,3700.0,236.8,236.96,236.54,236.54,3700.0
2022-02-08 14:30:00,236.77,237.32,236.76,237.24,3700.0,236.77,237.32,236.76,237.24,3700.0
2022-02-08 14:35:00,237.21,237.3,236.81,236.94,6241.0,237.21,237.3,236.81,236.94,6241.0
2022-02-08 14:40:00,236.94,237.48,236.83,237.48,7129.0,236.94,237.48,236.83,237.48,7129.0
2022-02-08 14:45:00,237.59,237.79,237.32,237.76,5760.0,237.59,237.79,237.32,237.76,5760.0
2022-02-08 14:50:00,237.84,237.96,237.45,237.78,6218.0,237.84,237.96,237.45,237.78,6218.0
2022-02-08 14:55:00,237.72,237.84,237.38,237.58,13100.0,237.72,237.84,237.38,237.58,13100.0
2022-02-08 15:00:00,237.48,237.5,236.65,237.3,6686.0,237.48,237.5,236.65,237.3,6686.0
2022-02-08 15:05:00,237.17,237.68,236.99,237.61,4135.0,237.17,237.68,236.99,237.61,4135.0
2022-02-08 15:10:00,237.68,238.0,237.68,237.91,10213.0,237.68,238.0,237.68,237.91,10213.0
2022-02-08 15:15:00,237.92,238.4,237.86,238.03,10384.0,237.92,238.4,237.86,238.03,10384.0
2022-02-08 15:20:00,237.97,238.13,237.28,237.28,8326.0,237.97,238.13,237.28,237.28,8326.0
2022-02-08 15:25:00,237.23,237.43,236.98,237.43,9404.0,237.23,237.43,236.98,237.43,9404.0
2022-02-08 15:30:00,237.54,238.4,237.36,238.37,16979.0,237.54,238.4,237.36,238.37,16979.0
2022-02-08 15:35:00,238.24,238.42,238.14,238.31,14206.0,238.24,238.42,238.14,238.31,14206.0
2022-02-08 15:40:00,238.42,238.89,238.38,238.62,13800.0,238.42,238.89,238.38,238.62,13800.0
2022-02-08 15:45:00,238.44,238.47,237.95,238.0,39528.0,238.44,238.47,237.95,238.0,39528.0
2022-02-08 15:50:00,238.05,239.23,237.84,239.11,48551.0,238.05,239.23,237.84,239.11,48551.0
2022-02-08 15:55:00,238.86,239.17,238.43,238.47,66990.0,238.86,239.17,238.43,238.47,66990.0
2022-02-09 09:30:00,243.73,246.34,242.37,245.56,41116.0,243.73,246.34,242.37,245.56,41116.0
2022-02-09 09:35:00,245.32,246.17,244.54,245.88,14783.0,245.32,246.17,244.54,245.88,14783.0
2022-02-09 09:40:00,245.88,246.21,244.05,244.24,21753.0,245.88,246.21,244.05,244.24,21753.0
2022-02-09 09:45:00,244.34,244.61,243.72,243.94,19810.0,244.34,244.61,243.72,243.94,19810.0
2022-02-09 09:50:00,244.18,244.19,243.4,243.83,9832.0,244.18,244.19,243.4,243.83,9832.0
2022-02-09 09:55:00,243.92,244.21,243.24,243.64,14145.0,243.92,244.21,243.24,243.64,14145.0
2022-02-09 10:00:00,243.82,244.64,243.82,244.12,7858.0,243.82,244.64,243.82,244.12,7858.0
2022-02-09 10:05:00,244.03,245.12,243.46,244.66,16523.0,244.03,245.12,243.46,244.66,16523.0
2022-02-09 10:10:00,244.53,244.73,243.21,243.4,3873.0,244.53,244.73,243.21,243.4,3873.0
2022-02-09 10:15:00,243.43,243.57,242.79,242.79,8326.0,243.43,243.57,242.79,242.79,8326.0
2022-02-09 10:20:00,242.77,243.9,242.22,243.79,12523.0,242.77,243.9,242.22,243.79,12523.0
2022-02-09 10:25:00,243.52,244.79,243.52,244.34,12392.0,243.52,244.79,243.52,244.34,12392.0
2022-02-09 10:30:00,244.21,245.46,244.21,245.11,21788.0,244.21,245.46,244.21,245.11,21788.0
2022-02-09 10:35:00,245.07,245.49,244.58,244.58,5608.0,245.07,245.49,244.58,244.58,5608.0
2022-02-09 10:40:00,244.33,244.52,243.65,243.65,4790.0,244.33,244.52,243.65,243.65,4790.0
2022-02-09 10:45:00,243.5,243.69,243.38,243.52,6845.0,243.5,243.69,243.38,243.52,6845.0
2022-02-09 10:50:00,243.63,243.85,243.05,243.06,4702.0,243.63,243.85,243.05,243.06,4702.0
2022-02-09 10:55:00,243.1,243.91,243.1,243.91,5713.0,243.1,243.91,243.1,243.91,5713.0
2022-02-09 11:00:00,244.03,245.24,244.01,245.15,12148.0,244.03,245.24,244.01,245.15,12148.0
2022-02-09 11:05:00,245.18,245.19,244.57,244.58,5660.0,245.18,245.19,244.57,244.58,5660.0
2022-02-09 11:10:00,244.57,244.58,243.89,244.14,12547.0,244.57,244.58,243.89,244.14,12547.0
2022-02-09 11:15:00,244.09,244.24,243.76,244.12,11838.0,244.09,244.24,243.76,244.12,11838.0
2022-02-09 11:20:00,244.07,244.18,243.62,244.14,6267.0,244.07,244.18,243.62,244.14,6267.0
2022-02-09 11:25:00,244.01,244.12,243.58,243.58,1684.0,244.01,244.12,243.58,243.58,1684.0
2022-02-09 11:30:00,243.71,243.77,243.26,243.5,6170.0,243.71,243.77,243.26,243.5,6170.0
2022-02-09 11:35:00,243.54,243.97,243.54,243.66,4374.0,243.54,243.97,243.54,243.66,4374.0
2022-02-09 11:40:00,243.63,243.63,243.0,243.03,7360.0,243.63,243.63,243.0,243.03,7360.0
2022-02-09 11:45:00,243.0,243.45,242.88,243.16,7120.0,243.0,243.45,242.88,243.16,7120.0
2022-02-09 11:50:00,243.07,243.14,242.39,242.39,5665.0,243.07,243.14,242.39,242.39,5665.0
2022-02-09 11:55:00,242.33,242.51,242.29,242.42,4441.0,242.33,242.51,242.29,242.42,4441.0
2022-02-09 12:00:00,242.4,242.76,242.25,242.73,4036.0,242.4,242.76,242.25,242.73,4036.0
2022-02-09 12:05:00,242.66,242.66,242.14,242.37,5211.0,242.66,242.66,242.14,242.37,5211.0
2022-02-09 12:10:00,242.24,242.9,242.24,242.9,5622.0,242.24,242.9,242.24,242.9,5622.0
2022-02-09 12:15:00,242.85,242.95,242.68,242.84,5281.0,242.85,242.95,242.68,242.84,5281.0
2022-02-09 12:20:00,242.92,243.51,242.91,243.51,7004.0,242.92,243.51,242.91,243.51,7004.0
2022-02-09 12:25:00,243.52,243.65,243.39,243.39,4479.0,243.52,243.65,243.39,243.39,4479.0
2022-02-09 12:30:00,243.4,243.44,243.04,243.15,6808.0,243.4,243.44,243.04,243.15,6808.0
2022-02-09 12:35:00,243.15,243.91,243.08,243.85,3590.0,243.15,243.91,243.08,243.85,3590.0
2022-02-09 12:40:00,243.89,244.07,243.76,243.84,2512.0,243.89,244.07,243.76,243.84,2512.0
2022-02-09 12:45:00,243.88,243.98,243.8,243.87,2994.0,243.88,243.98,243.8,243.87,2994.0
2022-02-09 12:50:00,243.81,243.81,243.57,243.59,1205.0,243.81,243.81,243.57,243.59,1205.0
2022-02-09 12:55:00,243.68,243.7,243.44,243.67,3450.0,243.68,243.7,243.44,243.67,3450.0
2022-02-09 13:00:00,243.64,243.97,243.56,243.68,4358.0,243.64,243.97,243.56,243.68,4358.0
2022-02-09 13:05:00,243.6,244.11,243.59,243.91,4801.0,243.6,244.11,243.59,243.91,4801.0
2022-02-09 13:10:00,243.73,243.73,243.29,243.29,2210.0,243.73,243.73,243.29,243.29,2210.0
2022-02-09 13:15:00,243.31,243.6,243.11,243.11,4700.0,243.31,243.6,243.11,243.11,4700.0
2022-02-09 13:20:00,243.25,243.38,243.15,243.31,4227.0,243.25,243.38,243.15,243.31,4227.0
2022-02-09 13:25:00,243.37,243.66,243.33,243.33,7466.0,243.37,243.66,243.33,243.33,7466.0
2022-02-09 13:30:00,243.36,243.36,242.7,242.7,4648.0,243.36,243.36,242.7,242.7,4648.0
2022-02-09 13:35:00,242.61,242.89,242.32,242.52,6030.0,242.61,242.89,242.32,242.52,6030.0
2022-02-09 13:40:00,242.47,242.7,242.47,242.62,3094.0,242.47,242.7,242.47,242.62,3094.0
2022-02-09 13:45:00,242.54,242.6,242.21,242.35,2450.0,242.54,242.6,242.21,242.35,2450.0
2022-02-09 13:50:00,242.46,242.47,242.18,242.35,3647.0,242.46,242.47,242.18,242.35,3647.0
2022-02-09 13:55:00,242.39,242.47,242.0,242.47,5478.0,242.39,242.47,242.0,242.47,5478.0
2022-02-09 14:00:00,242.43,243.08,242.43,243.08,4115.0,242.43,243.08,242.43,243.08,4115.0
2022-02-09 14:05:00,242.99,243.09,242.9,243.08,4865.0,242.99,243.09,242.9,243.08,4865.0
2022-02-09 14:10:00,243.03,243.28,242.98,243.11,7700.0,243.03,243.28,242.98,243.11,7700.0
2022-02-09 14:15:00,243.05,243.1,242.6,242.67,3222.0,243.05,243.1,242.6,242.67,3222.0
2022-02-09 14:20:00,242.52,242.58,242.35,242.45,5407.0,242.52,242.58,242.35,242.45,5407.0
2022-02-09 14:25:00,242.47,242.6,242.29,242.59,6035.0,242.47,242.6,242.29,242.59,6035.0
2022-02-09 14:30:00,242.57,242.58,242.17,242.19,7044.0,242.57,242.58,242.17,242.19,7044.0
2022-02-09 14:35:00,242.22,242.47,242.16,242.32,9157.0,242.22,242.47,242.16,242.32,9157.0
2022-02-09 14:40:00,242.23,242.65,242.13,242.53,20357.0,242.23,242.65,242.13,242.53,20357.0
2022-02-09 14:45:00,242.54,242.61,242.13,242.17,13546.0,242.54,242.61,242.13,242.17,13546.0
2022-02-09 14:50:00,242.08,242.22,242.0,242.12,8985.0,242.08,242.22,242.0,242.12,8985.0
2022-02-09 14:55:00,242.05,242.07,241.6,241.6,8978.0,242.05,242.07,241.6,241.6,8978.0
2022-02-09 15:00:00,241.62,241.69,241.32,241.53,4066.0,241.62,241.69,241.32,241.53,4066.0
2022-02-09 15:05:00,241.63,241.68,241.14,241.17,4450.0,241.63,241.68,241.14,241.17,4450.0
2022-02-09 15:10:00,241.19,241.72,241.17,241.49,9770.0,241.19,241.72,241.17,241.49,9770.0
2022-02-09 15:15:00,241.45,241.47,241.04,241.42,8622.0,241.45,241.47,241.04,241.42,8622.0
2022-02-09 15:20:00,241.48,241.48,241.04,241.25,8650.0,241.48,241.48,241.04,241.25,8650.0
2022-02-09 15:25:00,241.23,241.83,240.99,241.83,10237.0,241.23,241.83,240.99,241.83,10237.0
2022-02-09 15:30:00,241.82,242.57,241.81,242.56,17095.0,241.82,242.57,241.81,242.56,17095.0
2022-02-09 15:35:00,242.58,242.77,242.52,242.7,14110.0,242.58,242.77,242.52,242.7,14110.0
2022-02-09 15:40:00,242.71,242.71,241.93,242.39,23602.0,242.71,242.71,241.93,242.39,23602.0
2022-02-09 15:45:00,242.41,242.95,242.14,242.95,17579.0,242.41,242.95,242.14,242.95,17579.0
2022-02-09 15:50:00,243.0,243.46,242.84,243.16,31034.0,243.0,243.46,242.84,243.16,31034.0
2022-02-09 15:55:00,243.16,243.68,242.94,243.42,102949.0,243.16,243.68,242.94,243.42,102949.0
2022-02-10 09:30:00,237.04,238.68,236.1,238.02,28226.0,237.04,238.68,236.1,238.02,28226.0
2022-02-10 09:35:00,237.87,238.34,237.49,238.34,8950.0,237.87,238.34,237.49,238.34,8950.0
2022-02-10 09:40:00,238.62,239.28,237.95,238.89,25587.0,238.62,239.28,237.95,238.89,25587.0
2022-02-10 09:45:00,239.12,239.33,238.18,238.85,8071.0,239.12,239.33,238.18,238.85,8071.0
2022-02-10 09:50:00,239.62,241.73,239.62,241.73,7589.0,239.62,241.73,239.62,241.73,7589.0
2022-02-10 09:55:00,241.64,242.44,241.27,241.75,7636.0,241.64,242.44,241.27,241.75,7636.0
2022-02-10 10:00:00,241.78,243.12,241.27,242.46,11536.0,241.78,243.12,241.27,242.46,11536.0
2022-02-10 10:05:00,242.66,243.1,242.37,243.01,3954.0,242.66,243.1,242.37,243.01,3954.0
2022-02-10 10:10:00,243.14,243.14,241.7,241.79,9691.0,243.14,243.14,241.7,241.79,9691.0
2022-02-10 10:15:00,241.75,241.75,240.94,240.95,5299.0,241.75,241.75,240.94,240.95,5299.0
2022-02-10 10:20:00,240.73,241.64,240.57,241.58,3703.0,240.73,241.64,240.57,241.58,3703.0
2022-02-10 10:25:00,241.43,242.44,241.19,242.44,3377.0,241.43,242.44,241.19,242.44,3377.0
2022-02-10 10:30:00,242.38,242.89,242.2,242.36,6480.0,242.38,242.89,242.2,242.36,6480.0
2022-02-10 10:35:00,242.21,243.1,242.12,243.02,4159.0,242.21,243.1,242.12,243.02,4159.0
2022-02-10 10:40:00,242.91,243.66,242.91,243.32,10628.0,242.91,243.66,242.91,243.32,10628.0
2022-02-10 10:45:00,243.29,243.29,242.68,242.77,6383.0,243.29,243.29,242.68,242.77,6383.0
2022-02-10 10:50:00,242.79,242.82,241.37,241.55,7168.0,242.79,242.82,241.37,241.55,7168.0
2022-02-10 10:55:00,241.42,241.57,240.87,241.56,12320.0,241.42,241.57,240.87,241.56,12320.0
2022-02-10 11:00:00,241.35,241.93,240.47,241.29,15713.0,241.35,241.93,240.47,241.29,15713.0
2022-02-10 11:05:00,241.17,241.91,241.17,241.43,1751.0,241.17,241.91,241.17,241.43,1751.0
2022-02-10 11:10:00,241.64,241.64,241.09,241.09,3514.0,241.64,241.64,241.09,241.09,3514.0
2022-02-10 11:15:00,241.1,241.12,240.91,241.02,5403.0,241.1,241.12,240.91,241.02,5403.0
2022-02-10 11:20:00,240.98,241.26,240.26,240.98,6988.0,240.98,241.26,240.26,240.98,6988.0
2022-02-10 11:25:00,240.98,241.53,240.91,241.32,4674.0,240.98,241.53,240.91,241.32,4674.0
2022-02-10 11:30:00,241.32,241.32,240.4,240.7,21133.0,241.32,241.32,240.4,240.7,21133.0
2022-02-10 11:35:00,240.82,240.88,240.44,240.72,1400.0,240.82,240.88,240.44,240.72,1400.0
2022-02-10 11:40:00,240.66,241.09,240.44,241.09,3785.0,240.66,241.09,240.44,241.09,3785.0
2022-02-10 11:45:00,241.06,241.81,241.06,241.79,1407.0,241.06,241.81,241.06,241.79,1407.0
2022-02-10 11:50:00,241.87,241.88,241.56,241.57,3901.0,241.87,241.88,241.56,241.57,3901.0
2022-02-10 11:55:00,241.65,242.5,241.65,242.5,2444.0,241.65,242.5,241.65,242.5,2444.0
2022-02-10 12:00:00,242.53,242.84,242.46,242.5,12217.0,242.53,242.84,242.46,242.5,12217.0
2022-02-10 12:05:00,242.63,242.81,242.42,242.57,6521.0,242.63,242.81,242.42,242.57,6521.0
2022-02-10 12:10:00,242.63,243.44,242.43,243.06,9744.0,242.63,243.44,242.43,243.06,9744.0
2022-02-10 12:15:00,243.03,243.18,242.6,243.08,7220.0,243.03,243.18,242.6,243.08,7220.0
2022-02-10 12:20:00,243.13,243.3,243.02,243.04,6123.0,243.13,243.3,243.02,243.04,6123.0
2022-02-10 12:25:00,243.02,243.19,242.89,242.99,4185.0,243.02,243.19,242.89,242.99,4185.0
2022-02-10 12:30:00,243.05,243.23,242.56,242.65,7186.0,243.05,243.23,242.56,242.65,7186.0
2022-02-10 12:35:00,242.74,243.15,242.72,243.15,3200.0,242.74,243.15,242.72,243.15,3200.0
2022-02-10 12:40:00,243.14,243.31,243.04,243.04,5359.0,243.14,243.31,243.04,243.04,5359.0
2022-02-10 12:45:00,243.22,243.24,241.2,241.62,22892.0,243.22,243.24,241.2,241.62,22892.0
2022-02-10 12:50:00,241.45,242.6,240.85,242.3,7166.0,241.45,242.6,240.85,242.3,7166.0
2022-02-10 12:55:00,242.04,242.55,242.04,242.55,12068.0,242.04,242.55,242.04,242.55,12068.0
2022-02-10 13:00:00,242.51,243.19,242.26,243.19,3991.0,242.51,243.19,242.26,243.19,3991.0
2022-02-10 13:05:00,243.01,243.18,242.58,242.63,3102.0,243.01,243.18,242.58,242.63,3102.0
2022-02-10 13:10:00,242.93,242.98,242.44,242.89,6459.0,242.93,242.98,242.44,242.89,6459.0
2022-02-10 13:15:00,242.59,242.68,241.23,241.28,3374.0,242.59,242.68,241.23,241.28,3374.0
2022-02-10 13:20:00,241.17,241.73,240.79,241.73,4535.0,241.17,241.73,240.79,241.73,4535.0
2022-02-10 13:25:00,241.76,241.87,241.21,241.25,5320.0,241.76,241.87,241.21,241.25,5320.0
2022-02-10 13:30:00,241.25,241.45,240.65,240.97,11513.0,241.25,241.45,240.65,240.97,11513.0
2022-02-10 13:35:00,240.76,241.03,240.21,241.03,4590.0,240.76,241.03,240.21,241.03,4590.0
2022-02-10 13:40:00,241.01,241.68,240.98,241.65,4365.0,241.01,241.68,240.98,241.65,4365.0
2022-02-10 13:45:00,241.63,241.83,241.34,241.48,3328.0,241.63,241.83,241.34,241.48,3328.0
2022-02-10 13:50:00,241.74,241.88,241.42,241.74,4932.0,241.74,241.88,241.42,241.74,4932.0
2022-02-10 13:55:00,241.74,242.42,241.38,242.38,8923.0,241.74,242.42,241.38,242.38,8923.0
2022-02-10 14:00:00,242.53,242.53,241.23,241.24,3069.0,242.53,242.53,241.23,241.24,3069.0
2022-02-10 14:05:00,241.17,241.32,240.64,241.1,12097.0,241.17,241.32,240.64,241.1,12097.0
2022-02-10 14:10:00,241.11,241.11,240.55,240.58,3847.0,241.11,241.11,240.55,240.58,3847.0
2022-02-10 14:15:00,240.4,240.55,240.12,240.33,5510.0,240.4,240.55,240.12,240.33,5510.0
2022-02-10 14:20:00,240.26,240.5,239.79,240.5,4686.0,240.26,240.5,239.79,240.5,4686.0
2022-02-10 14:25:00,240.5,240.74,240.47,240.57,4800.0,240.5,240.74,240.47,240.57,4800.0
2022-02-10 14:30:00,240.58,241.07,240.49,240.66,10934.0,240.58,241.07,240.49,240.66,10934.0
2022-02-10 14:35:00,240.75,241.11,240.52,240.91,5559.0,240.75,241.11,240.52,240.91,5559.0
2022-02-10 14:40:00,241.07,241.12,240.59,240.59,4044.0,241.07,241.12,240.59,240.59,4044.0
2022-02-10 14:45:00,240.65,240.98,240.17,240.26,9269.0,240.65,240.98,240.17,240.26,9269.0
2022-02-10 14:50:00,240.2,240.3,239.51,239.59,3311.0,240.2,240.3,239.51,239.59,3311.0
2022-02-10 14:55:00,239.55,239.61,239.15,239.2,3899.0,239.55,239.61,239.15,239.2,3899.0
2022-02-10 15:00:00,239.32,239.63,238.87,239.63,5064.0,239.32,239.63,238.87,239.63,5064.0
2022-02-10 15:05:00,239.48,239.84,239.29,239.61,7289.0,239.48,239.84,239.29,239.61,7289.0
2022-02-10 15:10:00,240.02,240.31,239.57,239.98,7952.0,240.02,240.31,239.57,239.98,7952.0
2022-02-10 15:15:00,239.97,240.54,239.83,239.97,4397.0,239.97,240.54,239.83,239.97,4397.0
2022-02-10 15:20:00,240.09,240.32,239.45,239.87,5123.0,240.09,240.32,239.45,239.87,5123.0
2022-02-10 15:25:00,239.92,240.08,239.52,239.58,5934.0,239.92,240.08,239.52,239.58,5934.0
2022-02-10 15:30:00,239.56,239.57,238.67,238.67,10070.0,239.56,239.57,238.67,238.67,10070.0
2022-02-10 15:35:00,238.59,239.34,238.34,239.34,10906.0,238.59,239.34,238.34,239.34,10906.0
2022-02-10 15:40:00,239.34,239.46,238.49,238.88,11163.0,239.34,239.46,238.49,238.88,11163.0
2022-02-10 15:45:00,238.71,238.88,238.33,238.6,11445.0,238.71,238.88,238.33,238.6,11445.0
2022-02-10 15:50:00,238.7,239.52,238.18,239.11,20123.0,238.7,239.52,238.18,239.11,20123.0
2022-02-10 15:55:00,239.27,240.29,239.27,239.63,68513.0,239.27,240.29,239.27,239.63,68513.0
2022-02-11 09:30:00,239.7,243.87,239.7,243.61,20313.0,239.7,243.87,239.7,243.61,20313.0
2022-02-11 09:35:00,243.69,243.77,242.16,242.53,4402.0,243.69,243.77,242.16,242.53,4402.0
2022-02-11 09:40:00,241.89,242.1,241.0,241.23,6558.0,241.89,242.1,241.0,241.23,6558.0
2022-02-11 09:45:00,241.67,242.31,241.66,241.82,3787.0,241.67,242.31,241.66,241.82,3787.0
2022-02-11 09:50:00,241.95,242.18,240.33,240.33,6460.0,241.95,242.18,240.33,240.33,6460.0
2022-02-11 09:55:00,240.32,240.58,238.63,238.74,2824.0,240.32,240.58,238.63,238.74,2824.0
2022-02-11 10:00:00,238.74,239.94,238.28,239.35,6057.0,238.74,239.94,238.28,239.35,6057.0
2022-02-11 10:05:00,239.78,241.05,239.77,240.02,3765.0,239.78,241.05,239.77,240.02,3765.0
2022-02-11 10:10:00,240.24,240.8,239.5,239.92,3337.0,240.24,240.8,239.5,239.92,3337.0
2022-02-11 10:15:00,240.05,240.31,238.83,239.61,5846.0,240.05,240.31,238.83,239.61,5846.0
2022-02-11 10:20:00,239.76,240.45,239.6,240.45,1771.0,239.76,240.45,239.6,240.45,1771.0
2022-02-11 10:25:00,240.42,240.86,240.19,240.62,5543.0,240.42,240.86,240.19,240.62,5543.0
2022-02-11 10:30:00,240.54,240.97,240.3,240.3,7353.0,240.54,240.97,240.3,240.3,7353.0
2022-02-11 10:35:00,240.42,241.0,239.98,240.96,6314.0,240.42,241.0,239.98,240.96,6314.0
2022-02-11 10:40:00,240.97,241.22,240.55,241.0,8877.0,240.97,241.22,240.55,241.0,8877.0
2022-02-11 10:45:00,241.0,241.43,240.8,241.04,9900.0,241.0,241.43,240.8,241.04,9900.0
2022-02-11 10:50:00,241.03,241.08,240.05,240.07,4733.0,241.03,241.08,240.05,240.07,4733.0
2022-02-11 10:55:00,240.24,240.24,239.33,239.44,6513.0,240.24,240.24,239.33,239.44,6513.0
2022-02-11 11:00:00,239.41,240.15,239.26,240.09,3045.0,239.41,240.15,239.26,240.09,3045.0
2022-02-11 11:05:00,240.07,240.07,238.91,238.96,5669.0,240.07,240.07,238.91,238.96,5669.0
2022-02-11 11:10:00,239.01,239.08,238.08,238.08,8581.0,239.01,239.08,238.08,238.08,8581.0
2022-02-11 11:15:00,237.69,238.12,237.35,237.8,5239.0,237.69,238.12,237.35,237.8,5239.0
2022-02-11 11:20:00,237.99,238.42,237.96,238.12,5305.0,237.99,238.42,237.96,238.12,5305.0
2022-02-11 11:25:00,238.32,238.52,237.78,237.84,3780.0,238.32,238.52,237.78,237.84,3780.0
2022-02-11 11:30:00,238.11,238.65,237.53,237.78,8758.0,238.11,238.65,237.53,237.78,8758.0
2022-02-11 11:35:00,237.78,237.79,237.18,237.38,2958.0,237.78,237.79,237.18,237.38,2958.0
2022-02-11 11:40:00,237.38,237.72,237.13,237.72,4842.0,237.38,237.72,237.13,237.72,4842.0
2022-02-11 11:45:00,237.68,238.42,237.53,238.31,5074.0,237.68,238.42,237.53,238.31,5074.0
2022-02-11 11:50:00,238.29,238.3,237.77,237.95,4312.0,238.29,238.3,237.77,237.95,4312.0
2022-02-11 11:55:00,237.86,238.61,237.86,237.99,5305.0,237.86,238.61,237.86,237.99,5305.0
2022-02-11 12:00:00,237.9,238.34,237.71,237.99,6177.0,237.9,238.34,237.71,237.99,6177.0
2022-02-11 12:05:00,237.97,238.35,237.64,238.35,1242.0,237.97,238.35,237.64,238.35,1242.0
2022-02-11 12:10:00,238.21,238.7,238.16,238.66,1636.0,238.21,238.7,238.16,238.66,1636.0
2022-02-11 12:15:00,238.59,238.61,238.13,238.37,3127.0,238.59,238.61,238.13,238.37,3127.0
2022-02-11 12:20:00,238.2,238.37,238.05,238.37,2491.0,238.2,238.37,238.05,238.37,2491.0
2022-02-11 12:25:00,238.42,238.6,238.34,238.49,2717.0,238.42,238.6,238.34,238.49,2717.0
2022-02-11 12:30:00,238.37,238.7,238.26,238.4,2671.0,238.37,238.7,238.26,238.4,2671.0
2022-02-11 12:35:00,238.25,238.36,238.02,238.23,2385.0,238.25,238.36,238.02,238.23,2385.0
2022-02-11 12:40:00,238.1,238.19,237.74,237.89,5275.0,238.1,238.19,237.74,237.89,5275.0
2022-02-11 12:45:00,237.84,238.16,237.67,238.08,19648.0,237.84,238.16,237.67,238.08,19648.0
2022-02-11 12:50:00,238.13,238.13,237.15,237.18,2500.0,238.13,238.13,237.15,237.18,2500.0
2022-02-11 12:55:00,237.3,237.33,236.86,237.08,4061.0,237.3,237.33,236.86,237.08,4061.0
2022-02-11 13:00:00,237.07,237.16,236.82,237.08,4328.0,237.07,237.16,236.82,237.08,4328.0
2022-02-11 13:05:00,236.93,237.65,236.92,237.46,2100.0,236.93,237.65,236.92,237.46,2100.0
2022-02-11 13:10:00,237.39,237.59,237.0,237.2,3867.0,237.39,237.59,237.0,237.2,3867.0
2022-02-11 13:15:00,237.2,238.02,237.17,238.02,4900.0,237.2,238.02,237.17,238.02,4900.0
2022-02-11 13:20:00,237.82,237.91,237.49,237.66,7298.0,237.82,237.91,237.49,237.66,7298.0
2022-02-11 13:25:00,237.59,237.66,236.91,237.02,7778.0,237.59,237.66,236.91,237.02,7778.0
2022-02-11 13:30:00,236.89,236.89,236.19,236.2,5752.0,236.89,236.89,236.19,236.2,5752.0
2022-02-11 13:35:00,236.07,236.24,235.18,235.18,7379.0,236.07,236.24,235.18,235.18,7379.0
2022-02-11 13:40:00,235.22,235.84,235.21,235.54,4803.0,235.22,235.84,235.21,235.54,4803.0
2022-02-11 13:45:00,235.17,235.3,234.5,235.2,7499.0,235.17,235.3,234.5,235.2,7499.0
2022-02-11 13:50:00,235.06,235.74,234.68,235.62,4800.0,235.06,235.74,234.68,235.62,4800.0
2022-02-11 13:55:00,235.33,235.33,234.7,234.75,3191.0,235.33,235.33,234.7,234.75,3191.0
2022-02-11 14:00:00,234.78,235.04,233.83,234.59,4919.0,234.78,235.04,233.83,234.59,4919.0
2022-02-11 14:05:00,234.46,235.37,234.19,234.79,8001.0,234.46,235.37,234.19,234.79,8001.0
2022-02-11 14:10:00,234.75,234.75,233.87,234.39,11035.0,234.75,234.75,233.87,234.39,11035.0
2022-02-11 14:15:00,234.43,235.64,234.43,235.15,29762.0,234.43,235.64,234.43,235.15,29762.0
2022-02-11 14:20:00,234.99,235.1,234.32,234.43,9126.0,234.99,235.1,234.32,234.43,9126.0
2022-02-11 14:25:00,234.43,234.54,233.66,233.86,10569.0,234.43,234.54,233.66,233.86,10569.0
2022-02-11 14:30:00,233.87,234.81,233.15,234.5,12366.0,233.87,234.81,233.15,234.5,12366.0
2022-02-11 14:35:00,234.42,234.42,233.47,233.81,6091.0,234.42,234.42,233.47,233.81,6091.0
2022-02-11 14:40:00,233.47,233.65,232.91,233.33,6183.0,233.47,233.65,232.91,233.33,6183.0
2022-02-11 14:45:00,233.44,233.44,232.67,232.95,9721.0,233.44,233.44,232.67,232.95,9721.0
2022-02-11 14:50:00,233.08,233.08,232.0,232.48,9251.0,233.08,233.08,232.0,232.48,9251.0
2022-02-11 14:55:00,232.62,233.2,232.44,232.87,9509.0,232.62,233.2,232.44,232.87,9509.0
2022-02-11 15:00:00,233.3,234.51,233.15,234.29,7301.0,233.3,234.51,233.15,234.29,7301.0
2022-02-11 15:05:00,233.99,234.24,233.36,233.53,13530.0,233.99,234.24,233.36,233.53,13530.0
2022-02-11 15:10:00,233.57,234.05,233.34,233.66,10482.0,233.57,234.05,233.34,233.66,10482.0
2022-02-11 15:15:00,233.66,234.48,233.06,233.38,8583.0,233.66,234.48,233.06,233.38,8583.0
2022-02-11 15:20:00,233.29,233.65,233.1,233.4,7548.0,233.29,233.65,233.1,233.4,7548.0
2022-02-11 15:25:00,233.58,234.16,233.18,233.37,13897.0,233.58,234.16,233.18,233.37,13897.0
2022-02-11 15:30:00,233.27,233.37,232.51,233.05,13950.0,233.27,233.37,232.51,233.05,13950.0
2022-02-11 15:35:00,232.97,233.12,232.24,232.38,12879.0,232.97,233.12,232.24,232.38,12879.0
2022-02-11 15:40:00,232.49,232.88,231.86,232.66,21153.0,232.49,232.88,231.86,232.66,21153.0
2022-02-11 15:45:00,232.82,234.05,232.81,233.5,30053.0,232.82,234.05,232.81,233.5,30053.0
2022-02-11 15:50:00,233.84,233.88,233.09,233.24,32087.0,233.84,233.88,233.09,233.24,32087.0
2022-02-11 15:55:00,233.29,234.15,232.64,232.81,70656.0,233.29,234.15,232.64,232.81,70656.0
2022-02-14 09:30:00,232.44,233.78,232.04,233.47,14747.0,232.44,233.78,232.04,233.47,14747.0
2022-02-14 09:35:00,233.99,234.44,233.3,233.64,7927.0,233.99,234.44,233.3,233.64,7927.0
2022-02-14 09:40:00,233.62,234.35,232.63,233.82,7875.0,233.62,234.35,232.63,233.82,7875.0
2022-02-14 09:45:00,233.94,235.31,233.43,235.31,9940.0,233.94,235.31,233.43,235.31,9940.0
2022-02-14 09:50:00,235.56,236.2,235.26,236.03,9915.0,235.56,236.2,235.26,236.03,9915.0
2022-02-14 09:55:00,235.73,235.73,233.95,234.27,14017.0,235.73,235.73,233.95,234.27,14017.0
2022-02-14 10:00:00,234.44,234.44,232.57,232.82,7767.0,234.44,234.44,232.57,232.82,7767.0
2022-02-14 10:05:00,232.88,234.6,232.8,234.6,23476.0,232.88,234.6,232.8,234.6,23476.0
2022-02-14 10:10:00,234.6,235.55,234.46,235.3,6369.0,234.6,235.55,234.46,235.3,6369.0
2022-02-14 10:15:00,235.21,235.4,233.92,234.01,8222.0,235.21,235.4,233.92,234.01,8222.0
2022-02-14 10:20:00,234.01,234.24,232.72,233.61,8771.0,234.01,234.24,232.72,233.61,8771.0
2022-02-14 10:25:00,234.0,234.39,233.62,234.1,4047.0,234.0,234.39,233.62,234.1,4047.0
2022-02-14 10:30:00,234.44,234.62,233.06,233.26,5550.0,234.44,234.62,233.06,233.26,5550.0
2022-02-14 10:35:00,233.26,233.67,232.98,233.41,6709.0,233.26,233.67,232.98,233.41,6709.0
2022-02-14 10:40:00,233.49,234.7,233.48,234.52,5410.0,233.49,234.7,233.48,234.52,5410.0
2022-02-14 10:45:00,234.52,236.03,234.52,235.76,6880.0,234.52,236.03,234.52,235.76,6880.0
2022-02-14 10:50:00,235.84,236.15,235.01,235.48,6945.0,235.84,236.15,235.01,235.48,6945.0
2022-02-14 10:55:00,235.34,235.69,234.95,235.01,11240.0,235.34,235.69,234.95,235.01,11240.0
2022-02-14 11:00:00,235.09,235.36,234.82,235.09,2811.0,235.09,235.36,234.82,235.09,2811.0
2022-02-14 11:05:00,235.13,235.4,234.8,235.2,4545.0,235.13,235.4,234.8,235.2,4545.0
2022-02-14 11:10:00,235.21,235.39,234.69,234.81,10483.0,235.21,235.39,234.69,234.81,10483.0
2022-02-14 11:15:00,234.64,235.91,234.48,235.76,10455.0,234.64,235.91,234.48,235.76,10455.0
2022-02-14 11:20:00,235.72,235.93,235.48,235.73,5183.0,235.72,235.93,235.48,235.73,5183.0
2022-02-14 11:25:00,235.67,235.91,235.49,235.64,3413.0,235.67,235.91,235.49,235.64,3413.0
2022-02-14 11:30:00,235.67,235.74,234.4,234.81,10609.0,235.67,235.74,234.4,234.81,10609.0
2022-02-14 11:35:00,234.96,235.06,233.82,233.92,10821.0,234.96,235.06,233.82,233.92,10821.0
2022-02-14 11:40:00,234.01,234.69,234.01,234.46,9159.0,234.01,234.69,234.01,234.46,9159.0
2022-02-14 11:45:00,234.53,234.92,234.2,234.69,19555.0,234.53,234.92,234.2,234.69,19555.0
2022-02-14 11:50:00,234.65,234.67,233.77,233.96,10262.0,234.65,234.67,233.77,233.96,10262.0
2022-02-14 11:55:00,233.71,234.16,233.71,234.04,9891.0,233.71,234.16,233.71,234.04,9891.0
2022-02-14 12:00:00,233.96,234.03,233.32,233.78,20537.0,233.96,234.03,233.32,233.78,20537.0
2022-02-14 12:05:00,233.91,234.2,233.52,233.72,5684.0,233.91,234.2,233.52,233.72,5684.0
2022-02-14 12:10:00,233.69,233.98,233.67,233.91,3200.0,233.69,233.98,233.67,233.91,3200.0
2022-02-14 12:15:00,233.91,234.17,233.55,233.6,6949.0,233.91,234.17,233.55,233.6,6949.0
2022-02-14 12:20:00,233.59,233.94,233.58,233.74,7373.0,233.59,233.94,233.58,233.74,7373.0
2022-02-14 12:25:00,233.72,233.9,233.45,233.9,6121.0,233.72,233.9,233.45,233.9,6121.0
2022-02-14 12:30:00,233.98,234.54,233.98,234.53,5704.0,233.98,234.54,233.98,234.53,5704.0
2022-02-14 12:35:00,234.61,234.64,233.74,233.76,8369.0,234.61,234.64,233.74,233.76,8369.0
2022-02-14 12:40:00,233.84,234.0,233.59,233.98,4617.0,233.84,234.0,233.59,233.98,4617.0
2022-02-14 12:45:00,233.91,234.51,233.84,234.34,4213.0,233.91,234.51,233.84,234.34,4213.0
2022-02-14 12:50:00,234.35,234.36,234.03,234.32,3525.0,234.35,234.36,234.03,234.32,3525.0
2022-02-14 12:55:00,234.26,234.26,233.41,233.66,4800.0,234.26,234.26,233.41,233.66,4800.0
2022-02-14 13:00:00,233.66,233.66,233.14,233.49,3771.0,233.66,233.66,233.14,233.49,3771.0
2022-02-14 13:05:00,233.51,233.98,233.5,233.57,5914.0,233.51,233.98,233.5,233.57,5914.0
2022-02-14 13:10:00,233.62,233.82,233.47,233.53,7360.0,233.62,233.82,233.47,233.53,7360.0
2022-02-14 13:15:00,233.6,233.83,233.49,233.83,2700.0,233.6,233.83,233.49,233.83,2700.0
2022-02-14 13:20:00,233.74,233.84,232.64,232.84,14963.0,233.74,233.84,232.64,232.84,14963.0
2022-02-14 13:25:00,232.92,233.05,232.48,232.94,8300.0,232.92,233.05,232.48,232.94,8300.0
2022-02-14 13:30:00,232.82,232.86,232.23,232.77,5200.0,232.82,232.86,232.23,232.77,5200.0
2022-02-14 13:35:00,232.66,233.06,232.52,232.6,6836.0,232.66,233.06,232.52,232.6,6836.0
2022-02-14 13:40:00,232.59,232.92,232.49,232.69,5153.0,232.59,232.92,232.49,232.69,5153.0
2022-02-14 13:45:00,232.65,232.79,232.16,232.23,4919.0,232.65,232.79,232.16,232.23,4919.0
2022-02-14 13:50:00,232.15,232.37,231.4,231.4,11123.0,232.15,232.37,231.4,231.4,11123.0
2022-02-14 13:55:00,231.45,231.84,231.08,231.14,10437.0,231.45,231.84,231.08,231.14,10437.0
2022-02-14 14:00:00,230.96,231.27,230.51,230.61,14262.0,230.96,231.27,230.51,230.61,14262.0
2022-02-14 14:05:00,230.55,230.74,230.35,230.65,7226.0,230.55,230.74,230.35,230.65,7226.0
2022-02-14 14:10:00,230.56,231.5,230.43,231.34,6917.0,230.56,231.5,230.43,231.34,6917.0
2022-02-14 14:15:00,231.34,231.76,230.96,231.69,18235.0,231.34,231.76,230.96,231.69,18235.0
2022-02-14 14:20:00,231.78,232.13,231.58,231.58,7107.0,231.78,232.13,231.58,231.58,7107.0
2022-02-14 14:25:00,231.43,233.26,231.37,232.88,14570.0,231.43,233.26,231.37,232.88,14570.0
2022-02-14 14:30:00,232.94,233.22,232.09,232.96,11276.0,232.94,233.22,232.09,232.96,11276.0
2022-02-14 14:35:00,232.89,233.13,232.77,232.78,5539.0,232.89,233.13,232.77,232.78,5539.0
2022-02-14 14:40:00,233.12,233.45,232.72,232.73,5349.0,233.12,233.45,232.72,232.73,5349.0
2022-02-14 14:45:00,232.84,233.1,232.43,232.49,4810.0,232.84,233.1,232.43,232.49,4810.0
2022-02-14 14:50:00,232.69,233.82,232.69,233.09,5333.0,232.69,233.82,232.69,233.09,5333.0
2022-02-14 14:55:00,233.09,233.61,233.05,233.48,6366.0,233.09,233.61,233.05,233.48,6366.0
2022-02-14 15:00:00,233.49,233.69,232.96,233.39,6888.0,233.49,233.69,232.96,233.39,6888.0
2022-02-14 15:05:00,233.21,233.62,232.42,233.5,7810.0,233.21,233.62,232.42,233.5,7810.0
2022-02-14 15:10:00,233.56,233.82,233.06,233.47,9784.0,233.56,233.82,233.06,233.47,9784.0
2022-02-14 15:15:00,233.62,233.62,232.77,233.07,8390.0,233.62,233.62,232.77,233.07,8390.0
2022-02-14 15:20:00,232.9,234.15,232.39,233.82,8234.0,232.9,234.15,232.39,233.82,8234.0
2022-02-14 15:25:00,233.77,234.17,233.54,233.61,9211.0,233.77,234.17,233.54,233.61,9211.0
2022-02-14 15:30:00,233.58,234.25,233.58,234.19,6700.0,233.58,234.25,233.58,234.19,6700.0
2022-02-14 15:35:00,234.04,234.24,233.66,233.68,8985.0,234.04,234.24,233.66,233.68,8985.0
2022-02-14 15:40:00,233.74,233.83,232.92,233.32,9748.0,233.74,233.83,232.92,233.32,9748.0
2022-02-14 15:45:00,233.23,233.37,232.27,233.18,20966.0,233.23,233.37,232.27,233.18,20966.0
2022-02-14 15:50:00,232.97,233.0,232.01,232.47,30295.0,232.97,233.0,232.01,232.47,30295.0
2022-02-14 15:55:00,232.4,233.01,232.38,232.99,57434.0,232.4,233.01,232.38,232.99,57434.0
2022-02-15 09:30:00,237.7,238.62,236.35,238.62,30076.0,237.7,238.62,236.35,238.62,30076.0
2022-02-15 09:35:00,238.2,238.2,236.45,236.47,16283.0,238.2,238.2,236.45,236.47,16283.0
2022-02-15 09:40:00,236.73,236.73,235.36,235.54,9920.0,236.73,236.73,235.36,235.54,9920.0
2022-02-15 09:45:00,235.93,236.0,234.33,234.45,12856.0,235.93,236.0,234.33,234.45,12856.0
2022-02-15 09:50:00,234.01,235.54,233.85,235.54,7950.0,234.01,235.54,233.85,235.54,7950.0
2022-02-15 09:55:00,235.29,236.47,235.29,236.2,11031.0,235.29,236.47,235.29,236.2,11031.0
2022-02-15 10:00:00,236.26,236.26,235.3,235.3,4292.0,236.26,236.26,235.3,235.3,4292.0
2022-02-15 10:05:00,235.04,235.56,234.87,235.13,17642.0,235.04,235.56,234.87,235.13,17642.0
2022-02-15 10:10:00,235.05,235.09,234.53,234.57,14961.0,235.05,235.09,234.53,234.57,14961.0
2022-02-15 10:15:00,234.59,234.96,233.73,233.77,12561.0,234.59,234.96,233.73,233.77,12561.0
2022-02-15 10:20:00,233.62,233.88,233.32,233.55,3698.0,233.62,233.88,233.32,233.55,3698.0
2022-02-15 10:25:00,233.33,233.81,232.92,233.45,5676.0,233.33,233.81,232.92,233.45,5676.0
2022-02-15 10:30:00,233.53,234.24,233.48,233.55,9267.0,233.53,234.24,233.48,233.55,9267.0
2022-02-15 10:35:00,233.54,234.51,233.38,234.39,7060.0,233.54,234.51,233.38,234.39,7060.0
2022-02-15 10:40:00,234.44,235.0,234.42,235.0,3926.0,234.44,235.0,234.42,235.0,3926.0
2022-02-15 10:45:00,235.02,235.5,234.59,235.5,12330.0,235.02,235.5,234.59,235.5,12330.0
2022-02-15 10:50:00,235.71,235.71,235.04,235.06,3575.0,235.71,235.71,235.04,235.06,3575.0
2022-02-15 10:55:00,235.09,235.22,234.52,234.55,4984.0,235.09,235.22,234.52,234.55,4984.0
2022-02-15 11:00:00,234.43,234.86,234.29,234.86,2295.0,234.43,234.86,234.29,234.86,2295.0
2022-02-15 11:05:00,234.94,235.67,234.79,235.48,12429.0,234.94,235.67,234.79,235.48,12429.0
2022-02-15 11:10:00,235.58,235.58,235.04,235.05,4617.0,235.58,235.58,235.04,235.05,4617.0
2022-02-15 11:15:00,235.06,235.07,234.83,234.83,4231.0,235.06,235.07,234.83,234.83,4231.0
2022-02-15 11:20:00,234.96,235.25,234.82,234.86,3951.0,234.96,235.25,234.82,234.86,3951.0
2022-02-15 11:25:00,234.5,234.58,234.24,234.43,4371.0,234.5,234.58,234.24,234.43,4371.0
2022-02-15 11:30:00,234.59,234.63,234.06,234.57,5766.0,234.59,234.63,234.06,234.57,5766.0
2022-02-15 11:35:00,234.44,234.54,234.12,234.39,7967.0,234.44,234.54,234.12,234.39,7967.0
2022-02-15 11:40:00,234.22,234.34,234.21,234.21,1350.0,234.22,234.34,234.21,234.21,1350.0
2022-02-15 11:45:00,234.07,234.57,234.07,234.42,6020.0,234.07,234.57,234.07,234.42,6020.0
2022-02-15 11:50:00,234.49,234.7,234.35,234.63,10705.0,234.49,234.7,234.35,234.63,10705.0
2022-02-15 11:55:00,234.58,234.74,234.25,234.25,2950.0,234.58,234.74,234.25,234.25,2950.0
2022-02-15 12:00:00,234.38,234.4,233.32,233.46,11771.0,234.38,234.4,233.32,233.46,11771.0
2022-02-15 12:05:00,233.3,233.47,233.06,233.14,12561.0,233.3,233.47,233.06,233.14,12561.0
2022-02-15 12:10:00,233.16,233.6,233.15,233.37,16476.0,233.16,233.6,233.15,233.37,16476.0
2022-02-15 12:15:00,233.37,233.52,232.68,232.83,7932.0,233.37,233.52,232.68,232.83,7932.0
2022-02-15 12:20:00,232.79,232.8,232.15,232.15,8963.0,232.79,232.8,232.15,232.15,8963.0
2022-02-15 12:25:00,232.31,232.36,231.97,232.29,5040.0,232.31,232.36,231.97,232.29,5040.0
2022-02-15 12:30:00,232.19,232.39,231.92,231.96,2422.0,232.19,232.39,231.92,231.96,2422.0
2022-02-15 12:35:00,231.99,232.45,231.98,232.33,8830.0,231.99,232.45,231.98,232.33,8830.0
2022-02-15 12:40:00,232.4,232.4,232.0,232.12,4663.0,232.4,232.4,232.0,232.12,4663.0
2022-02-15 12:45:00,232.02,232.02,231.35,231.37,4354.0,232.02,232.02,231.35,231.37,4354.0
2022-02-15 12:50:00,231.52,232.12,231.51,231.77,2337.0,231.52,232.12,231.51,231.77,2337.0
2022-02-15 12:55:00,231.89,232.55,231.89,232.35,2923.0,231.89,232.55,231.89,232.35,2923.0
2022-02-15 13:00:00,232.37,232.98,232.37,232.9,2449.0,232.37,232.98,232.37,232.9,2449.0
2022-02-15 13:05:00,233.01,233.29,233.01,233.04,4927.0,233.01,233.29,233.01,233.04,4927.0
2022-02-15 13:10:00,233.17,233.25,232.86,232.89,2035.0,233.17,233.25,232.86,232.89,2035.0
2022-02-15 13:15:00,232.87,233.04,232.78,232.89,4082.0,232.87,233.04,232.78,232.89,4082.0
2022-02-15 13:20:00,233.02,233.56,232.91,233.26,5794.0,233.02,233.56,232.91,233.26,5794.0
2022-02-15 13:25:00,233.4,233.46,233.08,233.22,3900.0,233.4,233.46,233.08,233.22,3900.0
2022-02-15 13:30:00,233.18,233.46,233.05,233.27,5756.0,233.18,233.46,233.05,233.27,5756.0
2022-02-15 13:35:00,233.27,233.27,233.1,233.2,1700.0,233.27,233.27,233.1,233.2,1700.0
2022-02-15 13:40:00,233.26,233.3,232.91,233.04,16689.0,233.26,233.3,232.91,233.04,16689.0
2022-02-15 13:45:00,233.12,233.4,233.1,233.35,4334.0,233.12,233.4,233.1,233.35,4334.0
2022-02-15 13:50:00,233.29,233.47,233.29,233.31,2440.0,233.29,233.47,233.29,233.31,2440.0
2022-02-15 13:55:00,233.36,233.36,233.31,233.31,1800.0,233.36,233.36,233.31,233.31,1800.0
2022-02-15 14:00:00,233.31,233.49,233.25,233.29,4796.0,233.31,233.49,233.25,233.29,4796.0
2022-02-15 14:05:00,233.31,233.31,232.85,233.04,6929.0,233.31,233.31,232.85,233.04,6929.0
2022-02-15 14:10:00,233.07,233.28,233.07,233.14,1808.0,233.07,233.28,233.07,233.14,1808.0
2022-02-15 14:15:00,233.14,233.46,232.97,233.44,7599.0,233.14,233.46,232.97,233.44,7599.0
2022-02-15 14:20:00,233.58,233.78,233.58,233.78,1252.0,233.58,233.78,233.58,233.78,1252.0
2022-02-15 14:25:00,233.68,233.73,233.51,233.51,3044.0,233.68,233.73,233.51,233.51,3044.0
2022-02-15 14:30:00,233.49,233.57,233.09,233.1,4400.0,233.49,233.57,233.09,233.1,4400.0
2022-02-15 14:35:00,233.14,233.58,233.1,233.47,3715.0,233.14,233.58,233.1,233.47,3715.0
2022-02-15 14:40:00,233.39,233.43,232.65,233.42,6552.0,233.39,233.43,232.65,233.42,6552.0
2022-02-15 14:45:00,233.41,233.69,233.4,233.59,10432.0,233.41,233.69,233.4,233.59,10432.0
2022-02-15 14:50:00,233.59,233.84,233.37,233.61,3786.0,233.59,233.84,233.37,233.61,3786.0
2022-02-15 14:55:00,233.8,234.17,233.73,234.13,10936.0,233.8,234.17,233.73,234.13,10936.0
2022-02-15 15:00:00,234.11,234.42,234.03,234.24,17180.0,234.11,234.42,234.03,234.24,17180.0
2022-02-15 15:05:00,234.34,234.58,234.1,234.38,16925.0,234.34,234.58,234.1,234.38,16925.0
2022-02-15 15:10:00,234.3,234.49,234.08,234.11,24548.0,234.3,234.49,234.08,234.11,24548.0
2022-02-15 15:15:00,234.19,234.23,233.66,233.74,9444.0,234.19,234.23,233.66,233.74,9444.0
2022-02-15 15:20:00,233.75,234.08,233.74,234.08,8807.0,233.75,234.08,233.74,234.08,8807.0
2022-02-15 15:25:00,234.19,234.22,233.93,234.1,2825.0,234.19,234.22,233.93,234.1,2825.0
2022-02-15 15:30:00,234.08,234.12,233.66,233.73,11993.0,234.08,234.12,233.66,233.73,11993.0
2022-02-15 15:35:00,233.82,234.47,233.82,234.34,13749.0,233.82,234.47,233.82,234.34,13749.0
2022-02-15 15:40:00,234.2,235.22,234.07,235.22,16853.0,234.2,235.22,234.07,235.22,16853.0
2022-02-15 15:45:00,235.18,235.43,234.72,235.08,28676.0,235.18,235.43,234.72,235.08,28676.0
2022-02-15 15:50:00,235.15,235.71,234.55,235.27,59220.0,235.15,235.71,234.55,235.27,59220.0
2022-02-15 15:55:00,235.27,235.71,234.85,235.24,71655.0,235.27,235.71,234.85,235.24,71655.0
2022-02-16 09:30:00,232.18,235.0,228.57,229.07,39066.0,232.18,235.0,228.57,229.07,39066.0
2022-02-16 09:35:00,229.07,229.41,227.89,227.89,15528.0,229.07,229.41,227.89,227.89,15528.0
2022-02-16 09:40:00,227.81,227.89,226.35,226.59,17662.0,227.81,227.89,226.35,226.59,17662.0
2022-02-16 09:45:00,226.83,227.5,226.4,227.33,25608.0,226.83,227.5,226.4,227.33,25608.0
2022-02-16 09:50:00,227.38,227.38,226.0,226.62,18624.0,227.38,227.38,226.0,226.62,18624.0
2022-02-16 09:55:00,226.92,228.5,226.71,227.8,25873.0,226.92,228.5,226.71,227.8,25873.0
2022-02-16 10:00:00,227.8,228.32,226.94,227.83,34327.0,227.8,228.32,226.94,227.83,34327.0
2022-02-16 10:05:00,227.98,228.57,227.74,228.29,11825.0,227.98,228.57,227.74,228.29,11825.0
2022-02-16 10:10:00,228.41,228.64,227.26,227.92,27621.0,228.41,228.64,227.26,227.92,27621.0
2022-02-16 10:15:00,227.71,227.93,227.4,227.81,18603.0,227.71,227.93,227.4,227.81,18603.0
2022-02-16 10:20:00,227.73,227.97,227.06,227.97,20428.0,227.73,227.97,227.06,227.97,20428.0
2022-02-16 10:25:00,227.81,228.57,227.61,228.31,4500.0,227.81,228.57,227.61,228.31,4500.0
2022-02-16 10:30:00,228.32,228.61,228.08,228.4,8188.0,228.32,228.61,228.08,228.4,8188.0
2022-02-16 10:35:00,228.45,228.97,228.31,228.97,12666.0,228.45,228.97,228.31,228.97,12666.0
2022-02-16 10:40:00,229.05,229.7,228.77,229.53,6303.0,229.05,229.7,228.77,229.53,6303.0
2022-02-16 10:45:00,229.42,230.15,229.34,229.91,17326.0,229.42,230.15,229.34,229.91,17326.0
2022-02-16 10:50:00,230.15,230.27,229.09,229.28,5600.0,230.15,230.27,229.09,229.28,5600.0
2022-02-16 10:55:00,229.47,229.48,228.69,228.72,2912.0,229.47,229.48,228.69,228.72,2912.0
2022-02-16 11:00:00,228.58,228.84,228.42,228.67,2167.0,228.58,228.84,228.42,228.67,2167.0
2022-02-16 11:05:00,228.49,229.32,228.45,229.09,1300.0,228.49,229.32,228.45,229.09,1300.0
2022-02-16 11:10:00,229.17,229.22,228.57,228.64,3968.0,229.17,229.22,228.57,228.64,3968.0
2022-02-16 11:15:00,228.51,228.75,228.36,228.51,5423.0,228.51,228.75,228.36,228.51,5423.0
2022-02-16 11:20:00,228.59,228.74,228.29,228.35,16028.0,228.59,228.74,228.29,228.35,16028.0
2022-02-16 11:25:00,228.34,228.57,228.23,228.43,5810.0,228.34,228.57,228.23,228.43,5810.0
2022-02-16 11:30:00,228.25,228.35,228.06,228.2,7963.0,228.25,228.35,228.06,228.2,7963.0
2022-02-16 11:35:00,228.2,228.26,227.71,227.71,24514.0,228.2,228.26,227.71,227.71,24514.0
2022-02-16 11:40:00,227.7,228.0,227.34,227.81,8288.0,227.7,228.0,227.34,227.81,8288.0
2022-02-16 11:45:00,227.72,228.04,227.53,227.74,6512.0,227.72,228.04,227.53,227.74,6512.0
2022-02-16 11:50:00,227.93,228.42,227.79,227.96,3900.0,227.93,228.42,227.79,227.96,3900.0
2022-02-16 11:55:00,228.27,228.48,228.15,228.27,2000.0,228.27,228.48,228.15,228.27,2000.0
2022-02-16 12:00:00,228.43,228.51,227.79,227.89,10555.0,228.43,228.51,227.79,227.89,10555.0
2022-02-16 12:05:00,227.76,227.81,227.54,227.59,10893.0,227.76,227.81,227.54,227.59,10893.0
2022-02-16 12:10:00,227.62,227.67,226.98,227.21,17591.0,227.62,227.67,226.98,227.21,17591.0
2022-02-16 12:15:00,227.16,227.36,226.86,227.0,9974.0,227.16,227.36,226.86,227.0,9974.0
2022-02-16 12:20:00,227.11,227.31,226.97,227.23,6700.0,227.11,227.31,226.97,227.23,6700.0
2022-02-16 12:25:00,227.23,227.25,226.94,227.06,6191.0,227.23,227.25,226.94,227.06,6191.0
2022-02-16 12:30:00,227.06,227.06,226.41,226.54,13387.0,227.06,227.06,226.41,226.54,13387.0
2022-02-16 12:35:00,226.5,226.6,226.4,226.55,12299.0,226.5,226.6,226.4,226.55,12299.0
2022-02-16 12:40:00,226.57,227.03,226.52,226.96,7223.0,226.57,227.03,226.52,226.96,7223.0
2022-02-16 12:45:00,227.06,227.15,226.84,227.09,11540.0,227.06,227.15,226.84,227.09,11540.0
2022-02-16 12:50:00,227.12,227.16,226.88,226.92,3000.0,227.12,227.16,226.88,226.92,3000.0
2022-02-16 12:55:00,226.89,227.0,226.63,226.85,7565.0,226.89,227.0,226.63,226.85,7565.0
2022-02-16 13:00:00,226.76,226.96,226.45,226.55,8700.0,226.76,226.96,226.45,226.55,8700.0
2022-02-16 13:05:00,226.65,227.1,226.61,226.88,8923.0,226.65,227.1,226.61,226.88,8923.0
2022-02-16 13:10:00,226.92,227.19,226.82,227.11,2624.0,226.92,227.19,226.82,227.11,2624.0
2022-02-16 13:15:00,227.12,227.21,226.95,227.13,5148.0,227.12,227.21,226.95,227.13,5148.0
2022-02-16 13:20:00,227.21,227.45,227.0,227.27,7300.0,227.21,227.45,227.0,227.27,7300.0
2022-02-16 13:25:00,227.3,227.39,227.09,227.3,6846.0,227.3,227.39,227.09,227.3,6846.0
2022-02-16 13:30:00,227.29,227.46,227.05,227.05,11427.0,227.29,227.46,227.05,227.05,11427.0
2022-02-16 13:35:00,227.1,227.18,226.79,226.9,7651.0,227.1,227.18,226.79,226.9,7651.0
2022-02-16 13:40:00,226.83,227.12,226.7,226.87,6032.0,226.83,227.12,226.7,226.87,6032.0
2022-02-16 13:45:00,226.94,227.23,226.91,227.08,2131.0,226.94,227.23,226.91,227.08,2131.0
2022-02-16 13:50:00,227.11,227.3,226.68,226.83,9292.0,227.11,227.3,226.68,226.83,9292.0
2022-02-16 13:55:00,226.72,226.76,226.42,226.67,15103.0,226.72,226.76,226.42,226.67,15103.0
2022-02-16 14:00:00,226.65,228.14,226.19,226.98,24953.0,226.65,228.14,226.19,226.98,24953.0
2022-02-16 14:05:00,227.19,228.12,227.11,227.75,9314.0,227.19,228.12,227.11,227.75,9314.0
2022-02-16 14:10:00,227.79,227.93,226.71,227.05,32195.0,227.79,227.93,226.71,227.05,32195.0
2022-02-16 14:15:00,227.14,227.67,226.89,227.13,8453.0,227.14,227.67,226.89,227.13,8453.0
2022-02-16 14:20:00,227.08,228.09,226.93,228.04,7800.0,227.08,228.09,226.93,228.04,7800.0
2022-02-16 14:25:00,228.02,228.71,227.85,228.58,34327.0,228.02,228.71,227.85,228.58,34327.0
2022-02-16 14:30:00,228.62,229.16,228.45,228.46,22451.0,228.62,229.16,228.45,228.46,22451.0
2022-02-16 14:35:00,228.48,228.5,227.96,228.06,18218.0,228.48,228.5,227.96,228.06,18218.0
2022-02-16 14:40:00,228.0,228.23,227.69,227.74,10144.0,228.0,228.23,227.69,227.74,10144.0
2022-02-16 14:45:00,227.77,227.99,227.1,227.31,12084.0,227.77,227.99,227.1,227.31,12084.0
2022-02-16 14:50:00,227.21,227.69,227.21,227.39,9758.0,227.21,227.69,227.21,227.39,9758.0
2022-02-16 14:55:00,227.36,227.69,227.35,227.61,27633.0,227.36,227.69,227.35,227.61,27633.0
2022-02-16 15:00:00,227.7,228.73,227.65,228.67,33407.0,227.7,228.73,227.65,228.67,33407.0
2022-02-16 15:05:00,228.63,228.65,228.0,228.56,19189.0,228.63,228.65,228.0,228.56,19189.0
2022-02-16 15:10:00,228.48,228.85,228.27,228.42,16303.0,228.48,228.85,228.27,228.42,16303.0
2022-02-16 15:15:00,228.35,228.91,228.18,228.63,29539.0,228.35,228.91,228.18,228.63,29539.0
2022-02-16 15:20:00,228.72,228.72,228.24,228.37,10549.0,228.72,228.72,228.24,228.37,10549.0
2022-02-16 15:25:00,228.56,229.08,228.55,229.07,15575.0,228.56,229.08,228.55,229.07,15575.0
2022-02-16 15:30:00,229.09,229.38,228.5,228.94,29434.0,229.09,229.38,228.5,228.94,29434.0
2022-02-16 15:35:00,228.88,229.35,228.57,229.18,41803.0,228.88,229.35,228.57,229.18,41803.0
2022-02-16 15:40:00,229.11,229.32,228.59,228.76,22514.0,229.11,229.32,228.59,228.76,22514.0
2022-02-16 15:45:00,228.65,229.13,228.42,229.08,23977.0,228.65,229.13,228.42,229.08,23977.0
2022-02-16 15:50:00,229.25,229.52,228.51,228.51,59710.0,229.25,229.52,228.51,228.51,59710.0
2022-02-16 15:55:00,228.57,228.92,228.16,228.29,115418.0,228.57,228.92,228.16,228.29,115418.0
2022-02-17 09:30:00,226.63,226.94,224.17,224.3,18523.0,226.63,226.94,224.17,224.3,18523.0
2022-02-17 09:35:00,224.62,225.55,224.5,225.3,19227.0,224.62,225.55,224.5,225.3,19227.0
2022-02-17 09:40:00,225.09,225.39,224.37,224.59,9642.0,225.09,225.39,224.37,224.59,9642.0
2022-02-17 09:45:00,224.74,224.74,222.78,222.8,13161.0,224.74,224.74,222.78,222.8,13161.0
2022-02-17 09:50:00,222.74,223.24,222.63,222.85,18541.0,222.74,223.24,222.63,222.85,18541.0
2022-02-17 09:55:00,223.03,223.68,222.56,223.21,16780.0,223.03,223.68,222.56,223.21,16780.0
2022-02-17 10:00:00,223.18,224.12,222.79,223.58,14415.0,223.18,224.12,222.79,223.58,14415.0
2022-02-17 10:05:00,223.64,223.7,222.87,223.04,15686.0,223.64,223.7,222.87,223.04,15686.0
2022-02-17 10:10:00,223.03,223.45,222.65,222.8,12338.0,223.03,223.45,222.65,222.8,12338.0
2022-02-17 10:15:00,222.92,223.06,222.03,222.06,18467.0,222.92,223.06,222.03,222.06,18467.0
2022-02-17 10:20:00,222.09,222.21,221.2,221.44,26086.0,222.09,222.21,221.2,221.44,26086.0
2022-02-17 10:25:00,221.38,221.41,220.54,220.94,34264.0,221.38,221.41,220.54,220.94,34264.0
2022-02-17 10:30:00,220.83,221.38,220.43,220.89,36351.0,220.83,221.38,220.43,220.89,36351.0
2022-02-17 10:35:00,220.77,221.18,220.47,221.02,18825.0,220.77,221.18,220.47,221.02,18825.0
2022-02-17 10:40:00,221.02,221.39,220.91,221.23,15240.0,221.02,221.39,220.91,221.23,15240.0
2022-02-17 10:45:00,221.15,221.32,220.58,220.59,15139.0,221.15,221.32,220.58,220.59,15139.0
2022-02-17 10:50:00,220.51,220.93,220.33,220.67,8849.0,220.51,220.93,220.33,220.67,8849.0
2022-02-17 10:55:00,220.63,221.4,220.59,221.07,15183.0,220.63,221.4,220.59,221.07,15183.0
2022-02-17 11:00:00,221.18,221.4,220.91,220.91,13539.0,221.18,221.4,220.91,220.91,13539.0
2022-02-17 11:05:00,221.06,221.2,220.9,221.2,9767.0,221.06,221.2,220.9,221.2,9767.0
2022-02-17 11:10:00,221.16,221.69,221.16,221.68,6992.0,221.16,221.69,221.16,221.68,6992.0
2022-02-17 11:15:00,221.57,221.63,221.13,221.43,8854.0,221.57,221.63,221.13,221.43,8854.0
2022-02-17 11:20:00,221.43,221.85,221.35,221.43,19358.0,221.43,221.85,221.35,221.43,19358.0
2022-02-17 11:25:00,221.41,221.9,221.23,221.64,11693.0,221.41,221.9,221.23,221.64,11693.0
2022-02-17 11:30:00,221.77,221.96,221.46,221.51,12841.0,221.77,221.96,221.46,221.51,12841.0
2022-02-17 11:35:00,221.5,221.64,221.36,221.43,7814.0,221.5,221.64,221.36,221.43,7814.0
2022-02-17 11:40:00,221.47,221.65,221.27,221.49,15368.0,221.47,221.65,221.27,221.49,15368.0
2022-02-17 11:45:00,221.56,221.92,221.38,221.79,15297.0,221.56,221.92,221.38,221.79,15297.0
2022-02-17 11:50:00,221.79,221.83,220.86,220.91,9697.0,221.79,221.83,220.86,220.91,9697.0
2022-02-17 11:55:00,220.84,221.14,220.4,220.54,14007.0,220.84,221.14,220.4,220.54,14007.0
2022-02-17 12:00:00,220.48,220.68,219.82,220.2,22113.0,220.48,220.68,219.82,220.2,22113.0
2022-02-17 12:05:00,220.23,220.42,219.41,219.54,9526.0,220.23,220.42,219.41,219.54,9526.0
2022-02-17 12:10:00,219.46,219.6,218.98,219.51,18649.0,219.46,219.6,218.98,219.51,18649.0
2022-02-17 12:15:00,219.48,219.66,218.8,218.96,16809.0,219.48,219.66,218.8,218.96,16809.0
2022-02-17 12:20:00,218.99,219.48,218.89,219.38,13321.0,218.99,219.48,218.89,219.38,13321.0
2022-02-17 12:25:00,219.27,219.58,219.09,219.15,14125.0,219.27,219.58,219.09,219.15,14125.0
2022-02-17 12:30:00,219.07,219.8,219.05,219.56,18604.0,219.07,219.8,219.05,219.56,18604.0
2022-02-17 12:35:00,219.68,219.89,219.33,219.45,5778.0,219.68,219.89,219.33,219.45,5778.0
2022-02-17 12:40:00,219.41,219.73,219.15,219.73,10072.0,219.41,219.73,219.15,219.73,10072.0
2022-02-17 12:45:00,219.71,219.73,219.24,219.24,8710.0,219.71,219.73,219.24,219.24,8710.0
2022-02-17 12:50:00,219.26,219.43,219.15,219.31,5298.0,219.26,219.43,219.15,219.31,5298.0
2022-02-17 12:55:00,219.3,219.59,219.09,219.25,8729.0,219.3,219.59,219.09,219.25,8729.0
2022-02-17 13:00:00,219.03,219.21,218.59,218.72,9646.0,219.03,219.21,218.59,218.72,9646.0
2022-02-17 13:05:00,218.79,219.03,218.62,218.62,11310.0,218.79,219.03,218.62,218.62,11310.0
2022-02-17 13:10:00,218.59,218.59,217.59,217.69,18608.0,218.59,218.59,217.59,217.69,18608.0
2022-02-17 13:15:00,217.76,217.99,217.45,217.71,17184.0,217.76,217.99,217.45,217.71,17184.0
2022-02-17 13:20:00,217.79,217.85,216.87,217.14,14506.0,217.79,217.85,216.87,217.14,14506.0
2022-02-17 13:25:00,217.12,217.43,216.93,217.43,15360.0,217.12,217.43,216.93,217.43,15360.0
2022-02-17 13:30:00,217.47,217.9,217.25,217.87,14540.0,217.47,217.9,217.25,217.87,14540.0
2022-02-17 13:35:00,217.84,217.97,217.41,217.75,12958.0,217.84,217.97,217.41,217.75,12958.0
2022-02-17 13:40:00,217.55,217.69,217.41,217.53,15999.0,217.55,217.69,217.41,217.53,15999.0
2022-02-17 13:45:00,217.58,217.64,217.29,217.36,9725.0,217.58,217.64,217.29,217.36,9725.0
2022-02-17 13:50:00,217.48,217.93,217.37,217.68,10479.0,217.48,217.93,217.37,217.68,10479.0
2022-02-17 13:55:00,217.69,218.41,217.62,218.11,12105.0,217.69,218.41,217.62,218.11,12105.0
2022-02-17 14:00:00,218.09,218.35,217.93,218.0,11292.0,218.09,218.35,217.93,218.0,11292.0
2022-02-17 14:05:00,217.94,218.19,217.83,217.92,6724.0,217.94,218.19,217.83,217.92,6724.0
2022-02-17 14:10:00,217.96,218.52,217.95,218.42,8876.0,217.96,218.52,217.95,218.42,8876.0
2022-02-17 14:15:00,218.65,218.75,218.28,218.6,13640.0,218.65,218.75,218.28,218.6,13640.0
2022-02-17 14:20:00,218.54,218.64,218.07,218.19,5343.0,218.54,218.64,218.07,218.19,5343.0
2022-02-17 14:25:00,218.18,218.4,218.06,218.25,7909.0,218.18,218.4,218.06,218.25,7909.0
2022-02-17 14:30:00,218.23,218.44,217.81,217.84,7950.0,218.23,218.44,217.81,217.84,7950.0
2022-02-17 14:35:00,217.85,218.4,217.63,218.15,12080.0,217.85,218.4,217.63,218.15,12080.0
2022-02-17 14:40:00,218.06,218.52,218.04,218.1,7680.0,218.06,218.52,218.04,218.1,7680.0
2022-02-17 14:45:00,218.19,218.98,218.0,218.83,15061.0,218.19,218.98,218.0,218.83,15061.0
2022-02-17 14:50:00,218.78,218.78,218.23,218.34,16177.0,218.78,218.78,218.23,218.34,16177.0
2022-02-17 14:55:00,218.37,218.63,217.9,217.95,14981.0,218.37,218.63,217.9,217.95,14981.0
2022-02-17 15:00:00,217.77,218.01,217.22,217.44,13170.0,217.77,218.01,217.22,217.44,13170.0
2022-02-17 15:05:00,217.41,217.43,217.12,217.22,8635.0,217.41,217.43,217.12,217.22,8635.0
2022-02-17 15:10:00,217.3,217.66,217.22,217.57,32905.0,217.3,217.66,217.22,217.57,32905.0
2022-02-17 15:15:00,217.54,217.65,217.12,217.33,11413.0,217.54,217.65,217.12,217.33,11413.0
2022-02-17 15:20:00,217.28,217.51,217.12,217.14,14509.0,217.28,217.51,217.12,217.14,14509.0
2022-02-17 15:25:00,217.22,217.26,216.69,216.85,17290.0,217.22,217.26,216.69,216.85,17290.0
2022-02-17 15:30:00,216.85,217.43,216.7,217.0,33622.0,216.85,217.43,216.7,217.0,33622.0
2022-02-17 15:35:00,217.07,217.73,216.91,217.65,25329.0,217.07,217.73,216.91,217.65,25329.0
2022-02-17 15:40:00,217.63,218.24,217.35,218.17,40710.0,217.63,218.24,217.35,218.17,40710.0
2022-02-17 15:45:00,218.28,218.47,217.73,217.73,35637.0,218.28,218.47,217.73,217.73,35637.0
2022-02-17 15:50:00,217.82,218.02,217.18,217.62,80653.0,217.82,218.02,217.18,217.62,80653.0
2022-02-17 15:55:00,217.64,217.64,216.54,216.69,180840.0,217.64,217.64,216.54,216.69,180840.0
2022-02-18 09:30:00,217.0,217.54,215.12,215.57,35848.0,217.0,217.54,215.12,215.57,35848.0
2022-02-18 09:35:00,215.58,215.79,214.68,215.46,13265.0,215.58,215.79,214.68,215.46,13265.0
2022-02-18 09:40:00,215.43,215.43,214.54,215.11,16089.0,215.43,215.43,214.54,215.11,16089.0
2022-02-18 09:45:00,215.36,216.5,215.13,216.22,26940.0,215.36,216.5,215.13,216.22,26940.0
2022-02-18 09:50:00,216.2,218.2,216.15,218.19,17830.0,216.2,218.2,216.15,218.19,17830.0
2022-02-18 09:55:00,218.19,218.34,216.95,216.99,18100.0,218.19,218.34,216.95,216.99,18100.0
2022-02-18 10:00:00,216.88,217.16,215.78,215.92,14467.0,216.88,217.16,215.78,215.92,14467.0
2022-02-18 10:05:00,215.94,216.27,215.61,216.0,13156.0,215.94,216.27,215.61,216.0,13156.0
2022-02-18 10:10:00,216.13,217.21,215.85,217.21,13568.0,216.13,217.21,215.85,217.21,13568.0
2022-02-18 10:15:00,216.99,217.54,215.86,216.18,11343.0,216.99,217.54,215.86,216.18,11343.0
2022-02-18 10:20:00,216.23,216.43,215.24,215.86,15809.0,216.23,216.43,215.24,215.86,15809.0
2022-02-18 10:25:00,215.98,216.07,215.41,215.86,20911.0,215.98,216.07,215.41,215.86,20911.0
2022-02-18 10:30:00,215.83,215.83,215.21,215.31,8666.0,215.83,215.83,215.21,215.31,8666.0
2022-02-18 10:35:00,215.39,215.48,214.93,215.22,9525.0,215.39,215.48,214.93,215.22,9525.0
2022-02-18 10:40:00,215.17,215.52,214.95,215.43,17957.0,215.17,215.52,214.95,215.43,17957.0
2022-02-18 10:45:00,215.41,215.54,214.81,215.23,17866.0,215.41,215.54,214.81,215.23,17866.0
2022-02-18 10:50:00,215.18,215.53,214.74,215.25,10607.0,215.18,215.53,214.74,215.25,10607.0
2022-02-18 10:55:00,215.31,215.34,214.83,215.26,20526.0,215.31,215.34,214.83,215.26,20526.0
2022-02-18 11:00:00,215.26,215.26,213.96,213.96,8501.0,215.26,215.26,213.96,213.96,8501.0
2022-02-18 11:05:00,214.11,214.72,214.0,214.47,7500.0,214.11,214.72,214.0,214.47,7500.0
2022-02-18 11:10:00,214.57,215.25,214.31,215.25,16449.0,214.57,215.25,214.31,215.25,16449.0
2022-02-18 11:15:00,215.4,215.55,214.39,215.44,7263.0,215.4,215.55,214.39,215.44,7263.0
2022-02-18 11:20:00,215.43,215.57,215.18,215.27,11281.0,215.43,215.57,215.18,215.27,11281.0
2022-02-18 11:25:00,215.3,215.58,214.95,214.95,13688.0,215.3,215.58,214.95,214.95,13688.0
2022-02-18 11:30:00,215.01,215.75,214.92,215.18,17208.0,215.01,215.75,214.92,215.18,17208.0
2022-02-18 11:35:00,215.24,215.96,215.04,215.77,7194.0,215.24,215.96,215.04,215.77,7194.0
2022-02-18 11:40:00,215.63,215.69,215.02,215.02,9453.0,215.63,215.69,215.02,215.02,9453.0
2022-02-18 11:45:00,215.13,215.52,214.74,214.96,7833.0,215.13,215.52,214.74,214.96,7833.0
2022-02-18 11:50:00,214.98,215.04,214.82,214.84,12436.0,214.98,215.04,214.82,214.84,12436.0
2022-02-18 11:55:00,214.92,214.92,214.39,214.7,14496.0,214.92,214.92,214.39,214.7,14496.0
2022-02-18 12:00:00,214.64,214.76,214.39,214.47,12322.0,214.64,214.76,214.39,214.47,12322.0
2022-02-18 12:05:00,214.55,215.64,214.55,215.6,5943.0,214.55,215.64,214.55,215.6,5943.0
2022-02-18 12:10:00,215.71,215.92,215.59,215.59,3100.0,215.71,215.92,215.59,215.59,3100.0
2022-02-18 12:15:00,215.22,216.2,215.2,215.74,7744.0,215.22,216.2,215.2,215.74,7744.0
2022-02-18 12:20:00,215.75,216.0,214.97,214.97,7182.0,215.75,216.0,214.97,214.97,7182.0
2022-02-18 12:25:00,215.05,215.36,214.62,214.7,13282.0,215.05,215.36,214.62,214.7,13282.0
2022-02-18 12:30:00,214.66,215.36,214.41,214.95,9329.0,214.66,215.36,214.41,214.95,9329.0
2022-02-18 12:35:00,214.94,215.07,213.77,213.85,5337.0,214.94,215.07,213.77,213.85,5337.0
2022-02-18 12:40:00,213.82,213.89,213.43,213.44,7541.0,213.82,213.89,213.43,213.44,7541.0
2022-02-18 12:45:00,213.47,213.74,213.4,213.67,8002.0,213.47,213.74,213.4,213.67,8002.0
2022-02-18 12:50:00,213.63,213.72,213.41,213.5,4057.0,213.63,213.72,213.41,213.5,4057.0
2022-02-18 12:55:00,213.42,213.69,213.16,213.16,4451.0,213.42,213.69,213.16,213.16,4451.0
2022-02-18 13:00:00,213.13,213.24,212.99,213.04,5380.0,213.13,213.24,212.99,213.04,5380.0
2022-02-18 13:05:00,213.1,213.19,212.93,212.99,6963.0,213.1,213.19,212.93,212.99,6963.0
2022-02-18 13:10:00,212.99,212.99,212.55,212.69,4963.0,212.99,212.99,212.55,212.69,4963.0
2022-02-18 13:15:00,212.65,212.81,212.43,212.55,6026.0,212.65,212.81,212.43,212.55,6026.0
2022-02-18 13:20:00,212.35,212.79,212.34,212.78,7611.0,212.35,212.79,212.34,212.78,7611.0
2022-02-18 13:25:00,212.66,212.66,212.23,212.44,3463.0,212.66,212.66,212.23,212.44,3463.0
2022-02-18 13:30:00,212.38,212.75,212.26,212.55,8277.0,212.38,212.75,212.26,212.55,8277.0
2022-02-18 13:35:00,212.56,213.47,212.42,213.38,6856.0,212.56,213.47,212.42,213.38,6856.0
2022-02-18 13:40:00,213.2,213.37,212.87,213.36,15405.0,213.2,213.37,212.87,213.36,15405.0
2022-02-18 13:45:00,213.45,214.35,213.45,214.35,42479.0,213.45,214.35,213.45,214.35,42479.0
2022-02-18 13:50:00,214.3,214.95,214.28,214.63,37524.0,214.3,214.95,214.28,214.63,37524.0
2022-02-18 13:55:00,214.52,214.83,214.47,214.64,32383.0,214.52,214.83,214.47,214.64,32383.0
2022-02-18 14:00:00,214.75,215.61,214.71,215.21,27932.0,214.75,215.61,214.71,215.21,27932.0
2022-02-18 14:05:00,215.22,215.45,215.03,215.39,11984.0,215.22,215.45,215.03,215.39,11984.0
2022-02-18 14:10:00,215.33,215.51,215.13,215.33,15048.0,215.33,215.51,215.13,215.33,15048.0
2022-02-18 14:15:00,215.33,216.08,215.23,215.62,18631.0,215.33,216.08,215.23,215.62,18631.0
2022-02-18 14:20:00,215.65,216.36,215.6,216.36,10506.0,215.65,216.36,215.6,216.36,10506.0
2022-02-18 14:25:00,216.35,216.79,215.94,216.59,20338.0,216.35,216.79,215.94,216.59,20338.0
2022-02-18 14:30:00,216.59,217.41,216.59,216.85,36359.0,216.59,217.41,216.59,216.85,36359.0
2022-02-18 14:35:00,216.83,217.04,216.47,216.48,17437.0,216.83,217.04,216.47,216.48,17437.0
2022-02-18 14:40:00,216.45,216.6,216.28,216.36,12564.0,216.45,216.6,216.28,216.36,12564.0
2022-02-18 14:45:00,216.35,216.69,215.81,215.81,15096.0,216.35,216.69,215.81,215.81,15096.0
2022-02-18 14:50:00,215.86,216.77,215.82,216.77,26364.0,215.86,216.77,215.82,216.77,26364.0
2022-02-18 14:55:00,216.84,217.17,216.53,217.1,11654.0,216.84,217.17,216.53,217.1,11654.0
2022-02-18 15:00:00,217.17,217.6,216.88,217.14,21581.0,217.17,217.6,216.88,217.14,21581.0
2022-02-18 15:05:00,217.32,217.45,216.88,217.45,48093.0,217.32,217.45,216.88,217.45,48093.0
2022-02-18 15:10:00,217.44,217.79,216.06,216.2,19821.0,217.44,217.79,216.06,216.2,19821.0
2022-02-18 15:15:00,216.19,216.38,214.93,215.01,18538.0,216.19,216.38,214.93,215.01,18538.0
2022-02-18 15:20:00,215.09,215.25,214.57,214.62,19170.0,215.09,215.25,214.57,214.62,19170.0
2022-02-18 15:25:00,214.61,214.98,214.29,214.49,12764.0,214.61,214.98,214.29,214.49,12764.0
2022-02-18 15:30:00,214.48,214.49,213.58,213.85,18287.0,214.48,214.49,213.58,213.85,18287.0
2022-02-18 15:35:00,213.87,214.08,213.52,213.81,14599.0,213.87,214.08,213.52,213.81,14599.0
2022-02-18 15:40:00,213.94,214.58,213.78,214.4,20279.0,213.94,214.58,213.78,214.4,20279.0
2022-02-18 15:45:00,214.48,214.92,213.93,213.93,23562.0,214.48,214.92,213.93,213.93,23562.0
2022-02-18 15:50:00,214.03,214.36,213.39,213.93,43355.0,214.03,214.36,213.39,213.93,43355.0
2022-02-18 15:55:00,213.93,214.5,213.93,214.22,152399.0,213.93,214.5,213.93,214.22,152399.0
2022-02-22 09:30:00,214.38,217.3,213.0,217.0,29923.0,214.38,217.3,213.0,217.0,29923.0
2022-02-22 09:35:00,216.89,219.51,216.77,219.09,21833.0,216.89,219.51,216.77,219.09,21833.0
2022-02-22 09:40:00,219.23,222.49,218.79,222.19,99344.0,219.23,222.49,218.79,222.19,99344.0
2022-02-22 09:45:00,222.05,223.12,221.07,222.78,19647.0,222.05,223.12,221.07,222.78,19647.0
2022-02-22 09:50:00,222.8,225.69,222.47,224.67,114421.0,222.8,225.69,222.47,224.67,114421.0
2022-02-22 09:55:00,224.41,224.54,221.53,221.53,24075.0,224.41,224.54,221.53,221.53,24075.0
2022-02-22 10:00:00,221.32,221.96,220.87,221.77,10868.0,221.32,221.96,220.87,221.77,10868.0
2022-02-22 10:05:00,221.99,222.64,220.86,222.31,14733.0,221.99,222.64,220.86,222.31,14733.0
2022-02-22 10:10:00,222.39,223.11,221.67,222.05,11248.0,222.39,223.11,221.67,222.05,11248.0
2022-02-22 10:15:00,222.03,222.54,221.44,221.91,8415.0,222.03,222.54,221.44,221.91,8415.0
2022-02-22 10:20:00,221.75,222.85,221.75,222.29,21942.0,221.75,222.85,221.75,222.29,21942.0
2022-02-22 10:25:00,222.29,222.77,222.01,222.72,35064.0,222.29,222.77,222.01,222.72,35064.0
2022-02-22 10:30:00,222.63,222.69,220.47,221.61,16477.0,222.63,222.69,220.47,221.61,16477.0
2022-02-22 10:35:00,221.51,221.64,220.41,220.41,13967.0,221.51,221.64,220.41,220.41,13967.0
2022-02-22 10:40:00,220.33,220.49,220.04,220.37,6651.0,220.33,220.49,220.04,220.37,6651.0
2022-02-22 10:45:00,220.48,220.99,220.13,220.89,14010.0,220.48,220.99,220.13,220.89,14010.0
2022-02-22 10:50:00,221.01,221.01,220.1,220.41,9527.0,221.01,221.01,220.1,220.41,9527.0
2022-02-22 10:55:00,220.2,220.75,219.59,219.63,13422.0,220.2,220.75,219.59,219.63,13422.0
2022-02-22 11:00:00,219.99,220.6,219.9,220.46,9393.0,219.99,220.6,219.9,220.46,9393.0
2022-02-22 11:05:00,220.49,220.73,220.09,220.09,16116.0,220.49,220.73,220.09,220.09,16116.0
2022-02-22 11:10:00,220.04,220.1,218.9,219.52,20323.0,220.04,220.1,218.9,219.52,20323.0
2022-02-22 11:15:00,219.7,219.87,219.08,219.38,9924.0,219.7,219.87,219.08,219.38,9924.0
2022-02-22 11:20:00,219.43,219.52,219.06,219.4,8392.0,219.43,219.52,219.06,219.4,8392.0
2022-02-22 11:25:00,219.24,220.65,219.2,219.84,13075.0,219.24,220.65,219.2,219.84,13075.0
2022-02-22 11:30:00,219.85,220.35,219.25,220.28,8871.0,219.85,220.35,219.25,220.28,8871.0
2022-02-22 11:35:00,220.02,220.33,219.64,219.93,14244.0,220.02,220.33,219.64,219.93,14244.0
2022-02-22 11:40:00,219.93,219.93,218.98,219.47,23647.0,219.93,219.93,218.98,219.47,23647.0
2022-02-22 11:45:00,219.38,220.38,219.36,220.11,7925.0,219.38,220.38,219.36,220.11,7925.0
2022-02-22 11:50:00,220.09,220.32,219.53,219.53,6191.0,220.09,220.32,219.53,219.53,6191.0
2022-02-22 11:55:00,219.46,220.04,219.19,220.03,11199.0,219.46,220.04,219.19,220.03,11199.0
2022-02-22 12:00:00,219.93,220.72,219.9,220.59,4024.0,219.93,220.72,219.9,220.59,4024.0
2022-02-22 12:05:00,220.81,220.9,220.23,220.45,8172.0,220.81,220.9,220.23,220.45,8172.0
2022-02-22 12:10:00,220.45,220.5,220.01,220.36,8181.0,220.45,220.5,220.01,220.36,8181.0
2022-02-22 12:15:00,220.24,220.34,220.03,220.11,11931.0,220.24,220.34,220.03,220.11,11931.0
2022-02-22 12:20:00,220.07,220.62,220.06,220.32,6751.0,220.07,220.62,220.06,220.32,6751.0
2022-02-22 12:25:00,220.31,220.96,220.31,220.52,5500.0,220.31,220.96,220.31,220.52,5500.0
2022-02-22 12:30:00,220.41,220.5,219.84,220.03,8406.0,220.41,220.5,219.84,220.03,8406.0
2022-02-22 12:35:00,219.92,220.64,219.85,220.38,9805.0,219.92,220.64,219.85,220.38,9805.0
2022-02-22 12:40:00,220.25,220.6,220.04,220.51,9789.0,220.25,220.6,220.04,220.51,9789.0
2022-02-22 12:45:00,220.5,220.87,220.21,220.32,10891.0,220.5,220.87,220.21,220.32,10891.0
2022-02-22 12:50:00,220.25,220.88,220.24,220.42,12290.0,220.25,220.88,220.24,220.42,12290.0
2022-02-22 12:55:00,220.35,220.72,220.15,220.39,4090.0,220.35,220.72,220.15,220.39,4090.0
2022-02-22 13:00:00,220.52,220.52,219.47,219.62,4100.0,220.52,220.52,219.47,219.62,4100.0
2022-02-22 13:05:00,219.9,220.21,219.79,220.16,6436.0,219.9,220.21,219.79,220.16,6436.0
2022-02-22 13:10:00,220.29,220.7,220.22,220.5,5600.0,220.29,220.7,220.22,220.5,5600.0
2022-02-22 13:15:00,220.5,220.56,219.56,219.62,7097.0,220.5,220.56,219.56,219.62,7097.0
2022-02-22 13:20:00,219.72,219.86,219.57,219.71,4178.0,219.72,219.86,219.57,219.71,4178.0
2022-02-22 13:25:00,219.75,220.13,219.66,219.99,7775.0,219.75,220.13,219.66,219.99,7775.0
2022-02-22 13:30:00,220.08,220.27,219.93,220.01,4546.0,220.08,220.27,219.93,220.01,4546.0
2022-02-22 13:35:00,219.83,219.95,219.78,219.89,2304.0,219.83,219.95,219.78,219.89,2304.0
2022-02-22 13:40:00,219.9,220.26,219.51,219.51,3617.0,219.9,220.26,219.51,219.51,3617.0
2022-02-22 13:45:00,219.43,219.59,219.22,219.34,4850.0,219.43,219.59,219.22,219.34,4850.0
2022-02-22 13:50:00,219.28,219.38,219.04,219.04,3985.0,219.28,219.38,219.04,219.04,3985.0
2022-02-22 13:55:00,219.04,219.14,218.76,219.14,4973.0,219.04,219.14,218.76,219.14,4973.0
2022-02-22 14:00:00,219.1,219.12,218.85,219.11,5047.0,219.1,219.12,218.85,219.11,5047.0
2022-02-22 14:05:00,219.05,219.05,218.53,218.57,11803.0,219.05,219.05,218.53,218.57,11803.0
2022-02-22 14:10:00,218.46,219.16,218.39,219.08,15799.0,218.46,219.16,218.39,219.08,15799.0
2022-02-22 14:15:00,219.03,219.43,218.94,219.24,47821.0,219.03,219.43,218.94,219.24,47821.0
2022-02-22 14:20:00,219.49,220.1,218.98,219.17,7794.0,219.49,220.1,218.98,219.17,7794.0
2022-02-22 14:25:00,219.93,220.27,219.08,219.51,13770.0,219.93,220.27,219.08,219.51,13770.0
2022-02-22 14:30:00,219.35,220.46,219.02,219.64,22365.0,219.35,220.46,219.02,219.64,22365.0
2022-02-22 14:35:00,219.83,220.14,219.6,219.62,7317.0,219.83,220.14,219.6,219.62,7317.0
2022-02-22 14:40:00,219.8,219.94,218.53,218.63,4774.0,219.8,219.94,218.53,218.63,4774.0
2022-02-22 14:45:00,218.63,220.28,218.45,220.2,6141.0,218.63,220.28,218.45,220.2,6141.0
2022-02-22 14:50:00,220.25,220.94,220.15,220.33,44516.0,220.25,220.94,220.15,220.33,44516.0
2022-02-22 14:55:00,220.39,220.83,220.1,220.11,40090.0,220.39,220.83,220.1,220.11,40090.0
2022-02-22 15:00:00,220.22,221.08,220.06,220.92,34567.0,220.22,221.08,220.06,220.92,34567.0
2022-02-22 15:05:00,220.98,221.22,220.63,221.12,102411.0,220.98,221.22,220.63,221.12,102411.0
2022-02-22 15:10:00,221.24,221.52,220.78,221.07,36649.0,221.24,221.52,220.78,221.07,36649.0
2022-02-22 15:15:00,221.12,221.56,220.33,220.42,13029.0,221.12,221.56,220.33,220.42,13029.0
2022-02-22 15:20:00,220.39,220.67,219.54,219.63,18003.0,220.39,220.67,219.54,219.63,18003.0
2022-02-22 15:25:00,219.62,220.88,219.52,220.48,49825.0,219.62,220.88,219.52,220.48,49825.0
2022-02-22 15:30:00,220.46,220.46,219.17,219.25,15187.0,220.46,220.46,219.17,219.25,15187.0
2022-02-22 15:35:00,219.25,219.4,218.55,219.2,19071.0,219.25,219.4,218.55,219.2,19071.0
2022-02-22 15:40:00,219.24,219.47,218.68,219.24,14126.0,219.24,219.47,218.68,219.24,14126.0
2022-02-22 15:45:00,219.17,219.17,218.5,218.78,12745.0,219.17,219.17,218.5,218.78,12745.0
2022-02-22 15:50:00,218.74,218.77,217.47,217.79,33963.0,218.74,218.77,217.47,217.79,33963.0
2022-02-22 15:55:00,217.93,218.44,217.74,217.76,122224.0,217.93,218.44,217.74,217.76,122224.0
2022-02-23 09:30:00,218.76,220.55,218.13,218.98,22516.0,218.76,220.55,218.13,218.98,22516.0
2022-02-23 09:35:00,218.76,220.82,218.5,220.82,26948.0,218.76,220.82,218.5,220.82,26948.0
2022-02-23 09:40:00,220.95,221.31,219.61,220.14,12471.0,220.95,221.31,219.61,220.14,12471.0
2022-02-23 09:45:00,220.54,222.08,220.54,221.97,10511.0,220.54,222.08,220.54,221.97,10511.0
2022-02-23 09:50:00,221.88,221.94,220.45,220.48,24325.0,221.88,221.94,220.45,220.48,24325.0
2022-02-23 09:55:00,220.27,220.8,220.11,220.69,6373.0,220.27,220.8,220.11,220.69,6373.0
2022-02-23 10:00:00,220.55,220.55,219.49,220.23,10249.0,220.55,220.55,219.49,220.23,10249.0
2022-02-23 10:05:00,220.19,220.19,219.01,219.68,8971.0,220.19,220.19,219.01,219.68,8971.0
2022-02-23 10:10:00,219.74,221.12,219.44,221.0,6485.0,219.74,221.12,219.44,221.0,6485.0
2022-02-23 10:15:00,221.13,221.13,219.76,220.25,5365.0,221.13,221.13,219.76,220.25,5365.0
2022-02-23 10:20:00,220.38,221.02,219.8,219.81,3364.0,220.38,221.02,219.8,219.81,3364.0
2022-02-23 10:25:00,219.63,219.63,219.0,219.18,8489.0,219.63,219.63,219.0,219.18,8489.0
2022-02-23 10:30:00,219.14,219.52,219.0,219.21,9356.0,219.14,219.52,219.0,219.21,9356.0
2022-02-23 10:35:00,219.53,219.77,218.79,218.88,5600.0,219.53,219.77,218.79,218.88,5600.0
2022-02-23 10:40:00,218.83,218.9,217.92,217.96,7405.0,218.83,218.9,217.92,217.96,7405.0
2022-02-23 10:45:00,218.12,218.22,217.73,217.73,7547.0,218.12,218.22,217.73,217.73,7547.0
2022-02-23 10:50:00,217.7,218.1,217.65,217.74,5117.0,217.7,218.1,217.65,217.74,5117.0
2022-02-23 10:55:00,217.9,219.04,217.72,218.44,8031.0,217.9,219.04,217.72,218.44,8031.0
2022-02-23 11:00:00,218.22,218.4,217.74,217.87,6637.0,218.22,218.4,217.74,217.87,6637.0
2022-02-23 11:05:00,217.87,217.9,217.05,217.33,5950.0,217.87,217.9,217.05,217.33,5950.0
2022-02-23 11:10:00,217.19,217.55,217.08,217.23,2317.0,217.19,217.55,217.08,217.23,2317.0
2022-02-23 11:15:00,217.08,217.23,216.48,216.58,15126.0,217.08,217.23,216.48,216.58,15126.0
2022-02-23 11:20:00,216.59,216.69,216.14,216.14,14571.0,216.59,216.69,216.14,216.14,14571.0
2022-02-23 11:25:00,216.14,216.48,216.08,216.45,3838.0,216.14,216.48,216.08,216.45,3838.0
2022-02-23 11:30:00,216.34,217.21,216.34,216.92,10690.0,216.34,217.21,216.34,216.92,10690.0
2022-02-23 11:35:00,216.83,217.31,216.7,216.9,5097.0,216.83,217.31,216.7,216.9,5097.0
2022-02-23 11:40:00,217.02,217.09,216.43,216.53,9096.0,217.02,217.09,216.43,216.53,9096.0
2022-02-23 11:45:00,216.42,216.67,216.18,216.4,9435.0,216.42,216.67,216.18,216.4,9435.0
2022-02-23 11:50:00,216.48,216.87,216.17,216.87,11102.0,216.48,216.87,216.17,216.87,11102.0
2022-02-23 11:55:00,216.8,217.33,216.79,216.8,5500.0,216.8,217.33,216.79,216.8,5500.0
2022-02-23 12:00:00,216.89,217.36,216.74,216.89,7917.0,216.89,217.36,216.74,216.89,7917.0
2022-02-23 12:05:00,216.89,217.2,216.56,217.11,13493.0,216.89,217.2,216.56,217.11,13493.0
2022-02-23 12:10:00,217.11,217.22,216.74,216.83,7848.0,217.11,217.22,216.74,216.83,7848.0
2022-02-23 12:15:00,216.9,217.44,216.9,217.3,5432.0,216.9,217.44,216.9,217.3,5432.0
2022-02-23 12:20:00,217.36,217.71,217.21,217.41,36682.0,217.36,217.71,217.21,217.41,36682.0
2022-02-23 12:25:00,217.3,217.64,217.16,217.25,9743.0,217.3,217.64,217.16,217.25,9743.0
2022-02-23 12:30:00,217.34,217.34,216.95,216.96,8591.0,217.34,217.34,216.95,216.96,8591.0
2022-02-23 12:35:00,216.88,217.37,216.88,216.93,17974.0,216.88,217.37,216.88,216.93,17974.0
2022-02-23 12:40:00,217.0,217.01,216.85,216.99,5456.0,217.0,217.01,216.85,216.99,5456.0
2022-02-23 12:45:00,217.09,217.17,216.77,216.78,30032.0,217.09,217.17,216.77,216.78,30032.0
2022-02-23 12:50:00,216.78,216.78,216.03,216.09,7517.0,216.78,216.78,216.03,216.09,7517.0
2022-02-23 12:55:00,216.07,216.11,215.88,215.93,6303.0,216.07,216.11,215.88,215.93,6303.0
2022-02-23 13:00:00,215.93,215.93,215.74,215.89,3525.0,215.93,215.93,215.74,215.89,3525.0
2022-02-23 13:05:00,215.9,215.9,215.24,215.48,6438.0,215.9,215.9,215.24,215.48,6438.0
2022-02-23 13:10:00,215.51,215.51,215.0,215.09,36599.0,215.51,215.51,215.0,215.09,36599.0
2022-02-23 13:15:00,215.01,215.42,215.01,215.21,3375.0,215.01,215.42,215.01,215.21,3375.0
2022-02-23 13:20:00,215.09,215.33,215.01,215.01,6428.0,215.09,215.33,215.01,215.01,6428.0
2022-02-23 13:25:00,215.11,215.27,214.39,214.46,7124.0,215.11,215.27,214.39,214.46,7124.0
2022-02-23 13:30:00,214.54,214.82,214.49,214.82,4976.0,214.54,214.82,214.49,214.82,4976.0
2022-02-23 13:35:00,214.9,215.43,214.81,215.24,5406.0,214.9,215.43,214.81,215.24,5406.0
2022-02-23 13:40:00,215.17,215.69,215.05,215.47,32662.0,215.17,215.69,215.05,215.47,32662.0
2022-02-23 13:45:00,215.45,215.57,215.11,215.28,23395.0,215.45,215.57,215.11,215.28,23395.0
2022-02-23 13:50:00,215.17,215.31,214.5,214.66,4165.0,215.17,215.31,214.5,214.66,4165.0
2022-02-23 13:55:00,214.66,214.94,214.46,214.58,53112.0,214.66,214.94,214.46,214.58,53112.0
2022-02-23 14:00:00,214.53,215.44,214.52,214.71,40261.0,214.53,215.44,214.52,214.71,40261.0
2022-02-23 14:05:00,214.84,215.37,214.83,215.26,5776.0,214.84,215.37,214.83,215.26,5776.0
2022-02-23 14:10:00,215.4,215.53,215.09,215.25,6210.0,215.4,215.53,215.09,215.25,6210.0
2022-02-23 14:15:00,215.27,215.52,214.93,215.16,4898.0,215.27,215.52,214.93,215.16,4898.0
2022-02-23 14:20:00,215.23,215.23,214.55,214.61,5138.0,215.23,215.23,214.55,214.61,5138.0
2022-02-23 14:25:00,214.61,214.99,214.58,214.93,12453.0,214.61,214.99,214.58,214.93,12453.0
2022-02-23 14:30:00,214.99,215.1,214.66,214.73,8079.0,214.99,215.1,214.66,214.73,8079.0
2022-02-23 14:35:00,214.92,215.08,214.75,214.75,4122.0,214.92,215.08,214.75,214.75,4122.0
2022-02-23 14:40:00,214.78,214.9,213.61,213.98,25289.0,214.78,214.9,213.61,213.98,25289.0
2022-02-23 14:45:00,213.89,214.53,213.89,214.49,10399.0,213.89,214.53,213.89,214.49,10399.0
2022-02-23 14:50:00,214.51,214.69,214.26,214.34,8210.0,214.51,214.69,214.26,214.34,8210.0
2022-02-23 14:55:00,214.23,214.53,214.11,214.22,12650.0,214.23,214.53,214.11,214.22,12650.0
2022-02-23 15:00:00,214.28,214.45,213.68,213.85,4900.0,214.28,214.45,213.68,213.85,4900.0
2022-02-23 15:05:00,213.81,214.06,213.81,214.03,11517.0,213.81,214.06,213.81,214.03,11517.0
2022-02-23 15:10:00,214.04,214.17,213.62,214.05,7547.0,214.04,214.17,213.62,214.05,7547.0
2022-02-23 15:15:00,213.96,214.52,213.72,213.98,14341.0,213.96,214.52,213.72,213.98,14341.0
2022-02-23 15:20:00,214.19,214.19,213.75,214.09,10257.0,214.19,214.19,213.75,214.09,10257.0
2022-02-23 15:25:00,214.03,214.97,214.03,214.65,28699.0,214.03,214.97,214.03,214.65,28699.0
2022-02-23 15:30:00,214.68,215.0,214.4,214.64,13487.0,214.68,215.0,214.4,214.64,13487.0
2022-02-23 15:35:00,214.71,214.9,214.23,214.3,21433.0,214.71,214.9,214.23,214.3,21433.0
2022-02-23 15:40:00,214.36,214.55,213.93,213.95,23229.0,214.36,214.55,213.93,213.95,23229.0
2022-02-23 15:45:00,213.95,214.09,213.2,213.21,31421.0,213.95,214.09,213.2,213.21,31421.0
2022-02-23 15:50:00,213.07,213.58,212.69,213.29,48060.0,213.07,213.58,212.69,213.29,48060.0
2022-02-23 15:55:00,213.34,213.54,212.79,213.01,133427.0,213.34,213.54,212.79,213.01,133427.0
2022-02-24 09:30:00,206.56,209.15,205.9,208.24,58345.0,206.56,209.15,205.9,208.24,58345.0
2022-02-24 09:35:00,208.51,210.9,208.42,210.9,22271.0,208.51,210.9,208.42,210.9,22271.0
2022-02-24 09:40:00,211.26,211.26,209.01,211.04,56334.0,211.26,211.26,209.01,211.04,56334.0
2022-02-24 09:45:00,210.67,212.28,210.5,212.07,38752.0,210.67,212.28,210.5,212.07,38752.0
2022-02-24 09:50:00,212.34,213.39,211.72,212.98,20045.0,212.34,213.39,211.72,212.98,20045.0
2022-02-24 09:55:00,212.91,213.59,212.42,212.92,23329.0,212.91,213.59,212.42,212.92,23329.0
2022-02-24 10:00:00,212.68,212.68,210.87,211.34,13703.0,212.68,212.68,210.87,211.34,13703.0
2022-02-24 10:05:00,211.2,212.32,210.26,212.32,20901.0,211.2,212.32,210.26,212.32,20901.0
2022-02-24 10:10:00,212.23,214.08,212.06,213.72,28957.0,212.23,214.08,212.06,213.72,28957.0
2022-02-24 10:15:00,213.81,214.9,213.73,214.71,39469.0,213.81,214.9,213.73,214.71,39469.0
2022-02-24 10:20:00,214.81,215.88,214.13,214.37,22934.0,214.81,215.88,214.13,214.37,22934.0
2022-02-24 10:25:00,214.42,214.7,213.65,214.09,16841.0,214.42,214.7,213.65,214.09,16841.0
2022-02-24 10:30:00,213.91,214.2,213.09,214.2,44447.0,213.91,214.2,213.09,214.2,44447.0
2022-02-24 10:35:00,213.89,214.28,212.58,213.22,18179.0,213.89,214.28,212.58,213.22,18179.0
2022-02-24 10:40:00,213.21,214.27,212.64,213.99,13619.0,213.21,214.27,212.64,213.99,13619.0
2022-02-24 10:45:00,213.98,215.0,213.88,214.56,16847.0,213.98,215.0,213.88,214.56,16847.0
2022-02-24 10:50:00,214.56,215.29,213.66,214.84,11224.0,214.56,215.29,213.66,214.84,11224.0
2022-02-24 10:55:00,215.14,215.82,214.8,214.91,31467.0,215.14,215.82,214.8,214.91,31467.0
2022-02-24 11:00:00,214.91,215.5,214.25,214.67,63122.0,214.91,215.5,214.25,214.67,63122.0
2022-02-24 11:05:00,214.58,215.73,214.51,215.4,36698.0,214.58,215.73,214.51,215.4,36698.0
2022-02-24 11:10:00,215.2,215.64,214.91,215.56,6630.0,215.2,215.64,214.91,215.56,6630.0
2022-02-24 11:15:00,215.3,216.06,215.16,215.82,8175.0,215.3,216.06,215.16,215.82,8175.0
2022-02-24 11:20:00,216.36,216.36,215.44,215.45,8652.0,216.36,216.36,215.44,215.45,8652.0
2022-02-24 11:25:00,215.38,215.67,214.72,214.73,6938.0,215.38,215.67,214.72,214.73,6938.0
2022-02-24 11:30:00,214.73,215.34,214.42,214.74,7273.0,214.73,215.34,214.42,214.74,7273.0
2022-02-24 11:35:00,214.76,215.34,214.55,215.34,9512.0,214.76,215.34,214.55,215.34,9512.0
2022-02-24 11:40:00,215.2,215.2,213.91,214.09,6757.0,215.2,215.2,213.91,214.09,6757.0
2022-02-24 11:45:00,214.15,214.38,213.76,214.23,7905.0,214.15,214.38,213.76,214.23,7905.0
2022-02-24 11:50:00,214.34,215.03,214.29,214.86,4757.0,214.34,215.03,214.29,214.86,4757.0
2022-02-24 11:55:00,214.74,215.36,214.58,214.7,14648.0,214.74,215.36,214.58,214.7,14648.0
2022-02-24 12:00:00,215.05,215.07,214.53,214.86,5396.0,215.05,215.07,214.53,214.86,5396.0
2022-02-24 12:05:00,214.9,215.19,214.45,214.45,46790.0,214.9,215.19,214.45,214.45,46790.0
2022-02-24 12:10:00,214.77,214.8,213.47,213.59,25917.0,214.77,214.8,213.47,213.59,25917.0
2022-02-24 12:15:00,213.65,213.86,213.43,213.64,5468.0,213.65,213.86,213.43,213.64,5468.0
2022-02-24 12:20:00,213.81,213.85,212.47,212.61,8260.0,213.81,213.85,212.47,212.61,8260.0
2022-02-24 12:25:00,212.73,213.47,212.6,213.47,8776.0,212.73,213.47,212.6,213.47,8776.0
2022-02-24 12:30:00,213.64,213.96,213.15,213.93,7980.0,213.64,213.96,213.15,213.93,7980.0
2022-02-24 12:35:00,213.95,214.76,213.87,214.68,15402.0,213.95,214.76,213.87,214.68,15402.0
2022-02-24 12:40:00,214.9,215.38,214.84,214.89,16841.0,214.9,215.38,214.84,214.89,16841.0
2022-02-24 12:45:00,214.77,214.96,214.14,214.23,9522.0,214.77,214.96,214.14,214.23,9522.0
2022-02-24 12:50:00,214.19,214.76,214.1,214.58,8948.0,214.19,214.76,214.1,214.58,8948.0
2022-02-24 12:55:00,214.69,215.34,214.49,214.85,22227.0,214.69,215.34,214.49,214.85,22227.0
2022-02-24 13:00:00,214.75,215.3,214.61,215.16,9819.0,214.75,215.3,214.61,215.16,9819.0
2022-02-24 13:05:00,215.04,215.6,215.04,215.5,6548.0,215.04,215.6,215.04,215.5,6548.0
2022-02-24 13:10:00,215.37,215.85,215.24,215.46,6107.0,215.37,215.85,215.24,215.46,6107.0
2022-02-24 13:15:00,215.46,215.69,214.59,215.64,6220.0,215.46,215.69,214.59,215.64,6220.0
2022-02-24 13:20:00,215.72,215.85,215.25,215.35,7849.0,215.72,215.85,215.25,215.35,7849.0
2022-02-24 13:25:00,215.34,215.46,214.99,215.26,8482.0,215.34,215.46,214.99,215.26,8482.0
2022-02-24 13:30:00,215.26,215.9,215.23,215.74,15453.0,215.26,215.9,215.23,215.74,15453.0
2022-02-24 13:35:00,215.75,217.03,215.63,217.03,5251.0,215.75,217.03,215.63,217.03,5251.0
2022-02-24 13:40:00,217.15,217.66,216.84,216.84,29604.0,217.15,217.66,216.84,216.84,29604.0
2022-02-24 13:45:00,216.45,218.35,216.45,218.35,18095.0,216.45,218.35,216.45,218.35,18095.0
2022-02-24 13:50:00,218.44,218.44,217.83,217.86,23746.0,218.44,218.44,217.83,217.86,23746.0
2022-02-24 13:55:00,217.91,217.93,216.84,216.87,6603.0,217.91,217.93,216.84,216.87,6603.0
2022-02-24 14:00:00,216.9,216.9,215.92,216.9,9536.0,216.9,216.9,215.92,216.9,9536.0
2022-02-24 14:05:00,217.08,217.3,216.25,216.27,7189.0,217.08,217.3,216.25,216.27,7189.0
2022-02-24 14:10:00,216.35,217.24,216.35,217.24,10756.0,216.35,217.24,216.35,217.24,10756.0
2022-02-24 14:15:00,217.31,217.76,216.9,217.69,8560.0,217.31,217.76,216.9,217.69,8560.0
2022-02-24 14:20:00,217.84,217.87,216.81,216.88,7504.0,217.84,217.87,216.81,216.88,7504.0
2022-02-24 14:25:00,217.0,217.46,216.89,217.46,10496.0,217.0,217.46,216.89,217.46,10496.0
2022-02-24 14:30:00,217.68,219.58,217.63,219.58,15828.0,217.68,219.58,217.63,219.58,15828.0
2022-02-24 14:35:00,219.5,220.19,219.23,220.19,17822.0,219.5,220.19,219.23,220.19,17822.0
2022-02-24 14:40:00,220.14,220.26,218.45,218.67,30314.0,220.14,220.26,218.45,218.67,30314.0
2022-02-24 14:45:00,218.81,219.46,218.6,219.46,8791.0,218.81,219.46,218.6,219.46,8791.0
2022-02-24 14:50:00,219.44,220.57,219.09,220.52,17379.0,219.44,220.57,219.09,220.52,17379.0
2022-02-24 14:55:00,220.4,220.43,219.22,219.65,13063.0,220.4,220.43,219.22,219.65,13063.0
2022-02-24 15:00:00,219.75,220.72,219.26,220.72,15144.0,219.75,220.72,219.26,220.72,15144.0
2022-02-24 15:05:00,220.6,221.0,220.37,220.62,18537.0,220.6,221.0,220.37,220.62,18537.0
2022-02-24 15:10:00,220.56,221.11,220.09,220.98,25297.0,220.56,221.11,220.09,220.98,25297.0
2022-02-24 15:15:00,221.12,221.62,220.74,221.53,22942.0,221.12,221.62,220.74,221.53,22942.0
2022-02-24 15:20:00,221.47,221.79,221.16,221.34,20789.0,221.47,221.79,221.16,221.34,20789.0
2022-02-24 15:25:00,221.34,221.75,221.07,221.14,24554.0,221.34,221.75,221.07,221.14,24554.0
2022-02-24 15:30:00,221.19,222.68,221.19,222.67,26689.0,221.19,222.68,221.19,222.67,26689.0
2022-02-24 15:35:00,222.66,223.03,222.54,222.81,23466.0,222.66,223.03,222.54,222.81,23466.0
2022-02-24 15:40:00,222.8,222.8,221.72,221.87,31293.0,222.8,222.8,221.72,221.87,31293.0
2022-02-24 15:45:00,221.78,222.48,221.77,222.11,34777.0,221.78,222.48,221.77,222.11,34777.0
2022-02-24 15:50:00,222.12,223.1,221.87,222.24,90153.0,222.12,223.1,221.87,222.24,90153.0
2022-02-24 15:55:00,222.31,222.66,221.98,222.62,133479.0,222.31,222.66,221.98,222.62,133479.0
2022-02-25 09:30:00,220.24,222.78,219.38,222.5,27707.0,220.24,222.78,219.38,222.5,27707.0
2022-02-25 09:35:00,222.51,223.55,220.69,221.07,21771.0,222.51,223.55,220.69,221.07,21771.0
2022-02-25 09:40:00,220.78,222.12,220.0,220.46,26407.0,220.78,222.12,220.0,220.46,26407.0
2022-02-25 09:45:00,220.19,222.08,220.17,222.08,6399.0,220.19,222.08,220.17,222.08,6399.0
2022-02-25 09:50:00,222.2,222.33,221.03,221.35,12306.0,222.2,222.33,221.03,221.35,12306.0
2022-02-25 09:55:00,221.44,221.72,219.62,219.84,14160.0,221.44,221.72,219.62,219.84,14160.0
2022-02-25 10:00:00,219.68,219.89,219.08,219.58,11633.0,219.68,219.89,219.08,219.58,11633.0
2022-02-25 10:05:00,219.53,220.94,219.53,220.94,10063.0,219.53,220.94,219.53,220.94,10063.0
2022-02-25 10:10:00,220.81,221.68,220.35,220.47,14200.0,220.81,221.68,220.35,220.47,14200.0
2022-02-25 10:15:00,220.38,221.03,219.94,220.95,8434.0,220.38,221.03,219.94,220.95,8434.0
2022-02-25 10:20:00,220.74,222.12,220.74,222.04,7433.0,220.74,222.12,220.74,222.04,7433.0
2022-02-25 10:25:00,222.38,222.52,221.72,221.93,4300.0,222.38,222.52,221.72,221.93,4300.0
2022-02-25 10:30:00,221.92,222.55,221.64,221.97,7001.0,221.92,222.55,221.64,221.97,7001.0
2022-02-25 10:35:00,222.14,222.32,221.24,221.41,8208.0,222.14,222.32,221.24,221.41,8208.0
2022-02-25 10:40:00,221.41,223.23,221.41,223.23,7213.0,221.41,223.23,221.41,223.23,7213.0
2022-02-25 10:45:00,223.24,223.69,223.24,223.4,10775.0,223.24,223.69,223.24,223.4,10775.0
2022-02-25 10:50:00,223.41,223.69,222.9,222.9,13312.0,223.41,223.69,222.9,222.9,13312.0
2022-02-25 10:55:00,222.9,223.38,222.65,222.69,16218.0,222.9,223.38,222.65,222.69,16218.0
2022-02-25 11:00:00,222.61,222.61,221.83,222.14,12197.0,222.61,222.61,221.83,222.14,12197.0
2022-02-25 11:05:00,222.24,222.28,221.22,222.06,28909.0,222.24,222.28,221.22,222.06,28909.0
2022-02-25 11:10:00,222.08,222.82,221.95,222.77,6852.0,222.08,222.82,221.95,222.77,6852.0
2022-02-25 11:15:00,222.76,223.37,222.15,223.37,11178.0,222.76,223.37,222.15,223.37,11178.0
2022-02-25 11:20:00,223.55,223.61,223.16,223.18,8098.0,223.55,223.61,223.16,223.18,8098.0
2022-02-25 11:25:00,223.18,223.5,222.96,223.38,5767.0,223.18,223.5,222.96,223.38,5767.0
2022-02-25 11:30:00,223.28,223.3,222.46,222.95,9004.0,223.28,223.3,222.46,222.95,9004.0
2022-02-25 11:35:00,223.21,223.5,222.5,223.02,8737.0,223.21,223.5,222.5,223.02,8737.0
2022-02-25 11:40:00,222.92,223.12,222.73,222.95,3800.0,222.92,223.12,222.73,222.95,3800.0
2022-02-25 11:45:00,223.02,224.05,222.87,224.05,11012.0,223.02,224.05,222.87,224.05,11012.0
2022-02-25 11:50:00,224.12,224.46,223.87,224.46,14501.0,224.12,224.46,223.87,224.46,14501.0
2022-02-25 11:55:00,224.39,224.54,224.13,224.35,11571.0,224.39,224.54,224.13,224.35,11571.0
2022-02-25 12:00:00,224.34,224.4,223.94,223.95,7002.0,224.34,224.4,223.94,223.95,7002.0
2022-02-25 12:05:00,223.84,224.07,223.7,223.85,48642.0,223.84,224.07,223.7,223.85,48642.0
2022-02-25 12:10:00,223.89,224.01,223.5,223.66,16578.0,223.89,224.01,223.5,223.66,16578.0
2022-02-25 12:15:00,223.56,224.25,223.5,224.16,8948.0,223.56,224.25,223.5,224.16,8948.0
2022-02-25 12:20:00,224.0,224.04,223.8,223.93,2600.0,224.0,224.04,223.8,223.93,2600.0
2022-02-25 12:25:00,223.84,224.43,223.79,224.17,10100.0,223.84,224.43,223.79,224.17,10100.0
2022-02-25 12:30:00,224.26,224.59,224.07,224.45,6908.0,224.26,224.59,224.07,224.45,6908.0
2022-02-25 12:35:00,224.43,224.48,223.65,223.75,3557.0,224.43,224.48,223.65,223.75,3557.0
2022-02-25 12:40:00,223.82,224.42,223.7,223.8,8497.0,223.82,224.42,223.7,223.8,8497.0
2022-02-25 12:45:00,223.8,223.84,223.19,223.19,5436.0,223.8,223.84,223.19,223.19,5436.0
2022-02-25 12:50:00,223.1,223.1,222.11,222.26,7481.0,223.1,223.1,222.11,222.26,7481.0
2022-02-25 12:55:00,222.16,222.35,221.8,222.05,20441.0,222.16,222.35,221.8,222.05,20441.0
2022-02-25 13:00:00,222.18,222.43,221.86,222.04,8378.0,222.18,222.43,221.86,222.04,8378.0
2022-02-25 13:05:00,222.04,222.25,221.51,221.59,6865.0,222.04,222.25,221.51,221.59,6865.0
2022-02-25 13:10:00,221.72,221.78,221.26,221.54,7510.0,221.72,221.78,221.26,221.54,7510.0
2022-02-25 13:15:00,221.28,222.06,221.11,221.93,6032.0,221.28,222.06,221.11,221.93,6032.0
2022-02-25 13:20:00,221.93,222.03,221.82,221.95,18836.0,221.93,222.03,221.82,221.95,18836.0
2022-02-25 13:25:00,221.96,222.07,221.61,221.93,29847.0,221.96,222.07,221.61,221.93,29847.0
2022-02-25 13:30:00,222.0,222.42,221.9,222.4,52023.0,222.0,222.42,221.9,222.4,52023.0
2022-02-25 13:35:00,222.32,222.39,221.3,221.81,14452.0,222.32,222.39,221.3,221.81,14452.0
2022-02-25 13:40:00,221.91,223.27,221.91,223.1,17651.0,221.91,223.27,221.91,223.1,17651.0
2022-02-25 13:45:00,223.16,223.23,222.8,223.02,16834.0,223.16,223.23,222.8,223.02,16834.0
2022-02-25 13:50:00,223.02,223.36,222.95,223.09,7950.0,223.02,223.36,222.95,223.09,7950.0
2022-02-25 13:55:00,223.05,223.5,222.52,223.5,12861.0,223.05,223.5,222.52,223.5,12861.0
2022-02-25 14:00:00,223.5,224.15,223.0,224.0,9605.0,223.5,224.15,223.0,224.0,9605.0
2022-02-25 14:05:00,223.99,224.0,223.32,223.32,4748.0,223.99,224.0,223.32,223.32,4748.0
2022-02-25 14:10:00,223.31,223.36,222.87,223.2,7262.0,223.31,223.36,222.87,223.2,7262.0
2022-02-25 14:15:00,223.27,223.61,223.19,223.43,4959.0,223.27,223.61,223.19,223.43,4959.0
2022-02-25 14:20:00,223.41,224.27,223.4,224.27,5168.0,223.41,224.27,223.4,224.27,5168.0
2022-02-25 14:25:00,224.19,224.46,224.06,224.06,9341.0,224.19,224.46,224.06,224.06,9341.0
2022-02-25 14:30:00,224.16,224.63,223.39,223.42,8910.0,224.16,224.63,223.39,223.42,8910.0
2022-02-25 14:35:00,223.41,223.64,223.4,223.55,6546.0,223.41,223.64,223.4,223.55,6546.0
2022-02-25 14:40:00,223.58,223.86,223.37,223.51,7201.0,223.58,223.86,223.37,223.51,7201.0
2022-02-25 14:45:00,223.65,223.75,223.34,223.34,5646.0,223.65,223.75,223.34,223.34,5646.0
2022-02-25 14:50:00,223.3,223.45,222.62,223.19,5426.0,223.3,223.45,222.62,223.19,5426.0
2022-02-25 14:55:00,223.19,223.69,223.12,223.47,4235.0,223.19,223.69,223.12,223.47,4235.0
2022-02-25 15:00:00,223.6,223.75,223.3,223.57,6185.0,223.6,223.75,223.3,223.57,6185.0
2022-02-25 15:05:00,223.48,223.69,223.21,223.52,7906.0,223.48,223.69,223.21,223.52,7906.0
2022-02-25 15:10:00,223.56,224.07,223.46,224.07,8784.0,223.56,224.07,223.46,224.07,8784.0
2022-02-25 15:15:00,224.07,224.58,223.96,224.43,10522.0,224.07,224.58,223.96,224.43,10522.0
2022-02-25 15:20:00,224.6,224.85,224.31,224.73,9758.0,224.6,224.85,224.31,224.73,9758.0
2022-02-25 15:25:00,224.78,224.98,224.5,224.72,19178.0,224.78,224.98,224.5,224.72,19178.0
2022-02-25 15:30:00,224.78,225.0,224.64,224.75,16525.0,224.78,225.0,224.64,224.75,16525.0
2022-02-25 15:35:00,224.78,224.84,224.41,224.73,15767.0,224.78,224.84,224.41,224.73,15767.0
2022-02-25 15:40:00,224.71,224.9,224.4,224.83,21863.0,224.71,224.9,224.4,224.83,21863.0
2022-02-25 15:45:00,224.82,224.9,224.5,224.61,30470.0,224.82,224.9,224.5,224.61,30470.0
2022-02-25 15:50:00,224.72,225.38,224.57,225.21,46393.0,224.72,225.38,224.57,225.21,46393.0
2022-02-25 15:55:00,225.21,225.25,224.5,225.23,123712.0,225.21,225.25,224.5,225.23,123712.0
2022-02-28 09:30:00,224.85,227.66,224.85,227.25,47717.0,224.85,227.66,224.85,227.25,47717.0
2022-02-28 09:35:00,227.56,227.56,223.66,224.28,36867.0,227.56,227.56,223.66,224.28,36867.0
2022-02-28 09:40:00,224.02,227.07,223.77,226.84,90483.0,224.02,227.07,223.77,226.84,90483.0
2022-02-28 09:45:00,226.81,228.61,226.21,228.32,35140.0,226.81,228.61,226.21,228.32,35140.0
2022-02-28 09:50:00,228.26,229.0,227.42,228.93,47836.0,228.26,229.0,227.42,228.93,47836.0
2022-02-28 09:55:00,228.81,230.93,228.72,230.92,56757.0,228.81,230.93,228.72,230.92,56757.0
2022-02-28 10:00:00,230.96,231.39,229.09,229.09,41049.0,230.96,231.39,229.09,229.09,41049.0
2022-02-28 10:05:00,229.26,229.63,228.38,229.57,29286.0,229.26,229.63,228.38,229.57,29286.0
2022-02-28 10:10:00,229.63,230.02,228.53,228.88,22974.0,229.63,230.02,228.53,228.88,22974.0
2022-02-28 10:15:00,228.84,228.99,228.3,228.66,23872.0,228.84,228.99,228.3,228.66,23872.0
2022-02-28 10:20:00,228.81,229.95,228.68,229.79,26174.0,228.81,229.95,228.68,229.79,26174.0
2022-02-28 10:25:00,229.8,231.07,229.58,229.97,40299.0,229.8,231.07,229.58,229.97,40299.0
2022-02-28 10:30:00,229.91,230.95,229.7,229.81,27176.0,229.91,230.95,229.7,229.81,27176.0
2022-02-28 10:35:00,229.92,231.1,229.92,230.91,12419.0,229.92,231.1,229.92,230.91,12419.0
2022-02-28 10:40:00,231.07,231.73,230.71,230.91,28328.0,231.07,231.73,230.71,230.91,28328.0
2022-02-28 10:45:00,231.09,231.18,229.72,229.75,12633.0,231.09,231.18,229.72,229.75,12633.0
2022-02-28 10:50:00,229.58,230.37,229.53,229.99,15001.0,229.58,230.37,229.53,229.99,15001.0
2022-02-28 10:55:00,230.07,230.61,229.55,229.57,10875.0,230.07,230.61,229.55,229.57,10875.0
2022-02-28 11:00:00,229.75,230.36,229.5,230.16,12174.0,229.75,230.36,229.5,230.16,12174.0
2022-02-28 11:05:00,230.09,230.51,229.44,229.71,11222.0,230.09,230.51,229.44,229.71,11222.0
2022-02-28 11:10:00,229.85,230.6,229.79,230.37,10993.0,229.85,230.6,229.79,230.37,10993.0
2022-02-28 11:15:00,230.39,231.15,230.32,230.74,12325.0,230.39,231.15,230.32,230.74,12325.0
2022-02-28 11:20:00,230.78,230.93,230.46,230.64,17196.0,230.78,230.93,230.46,230.64,17196.0
2022-02-28 11:25:00,230.76,231.23,230.37,231.0,14219.0,230.76,231.23,230.37,231.0,14219.0
2022-02-28 11:30:00,230.96,231.37,230.76,230.91,8522.0,230.96,231.37,230.76,230.91,8522.0
2022-02-28 11:35:00,230.93,231.37,230.75,231.1,4382.0,230.93,231.37,230.75,231.1,4382.0
2022-02-28 11:40:00,231.13,231.22,230.67,230.89,7909.0,231.13,231.22,230.67,230.89,7909.0
2022-02-28 11:45:00,230.96,231.36,230.51,231.0,6568.0,230.96,231.36,230.51,231.0,6568.0
2022-02-28 11:50:00,231.01,231.13,230.43,230.45,10073.0,231.01,231.13,230.43,230.45,10073.0
2022-02-28 11:55:00,230.62,230.87,230.38,230.83,14648.0,230.62,230.87,230.38,230.83,14648.0
2022-02-28 12:00:00,230.75,231.22,230.46,230.46,5674.0,230.75,231.22,230.46,230.46,5674.0
2022-02-28 12:05:00,230.6,230.61,229.3,229.44,10972.0,230.6,230.61,229.3,229.44,10972.0
2022-02-28 12:10:00,229.37,229.64,228.92,229.36,8268.0,229.37,229.64,228.92,229.36,8268.0
2022-02-28 12:15:00,229.18,229.2,228.9,229.0,12203.0,229.18,229.2,228.9,229.0,12203.0
2022-02-28 12:20:00,228.89,229.32,228.17,228.19,11536.0,228.89,229.32,228.17,228.19,11536.0
2022-02-28 12:25:00,228.3,228.83,228.26,228.61,6872.0,228.3,228.83,228.26,228.61,6872.0
2022-02-28 12:30:00,228.42,228.67,227.9,228.08,9403.0,228.42,228.67,227.9,228.08,9403.0
2022-02-28 12:35:00,228.16,228.38,227.05,227.2,13629.0,228.16,228.38,227.05,227.2,13629.0
2022-02-28 12:40:00,227.3,227.46,226.54,226.54,18715.0,227.3,227.46,226.54,226.54,18715.0
2022-02-28 12:45:00,226.51,226.69,226.0,226.64,18883.0,226.51,226.69,226.0,226.64,18883.0
2022-02-28 12:50:00,226.63,226.9,226.33,226.53,8240.0,226.63,226.9,226.33,226.53,8240.0
2022-02-28 12:55:00,226.78,227.02,226.67,226.92,6286.0,226.78,227.02,226.67,226.92,6286.0
2022-02-28 13:00:00,226.92,227.89,226.8,227.73,14724.0,226.92,227.89,226.8,227.73,14724.0
2022-02-28 13:05:00,227.74,228.01,227.36,228.0,11786.0,227.74,228.01,227.36,228.0,11786.0
2022-02-28 13:10:00,227.91,228.29,227.76,227.98,14189.0,227.91,228.29,227.76,227.98,14189.0
2022-02-28 13:15:00,227.95,227.95,226.69,227.0,10008.0,227.95,227.95,226.69,227.0,10008.0
2022-02-28 13:20:00,226.84,227.38,226.77,227.38,2569.0,226.84,227.38,226.77,227.38,2569.0
2022-02-28 13:25:00,227.31,228.04,227.31,227.56,16020.0,227.31,228.04,227.31,227.56,16020.0
2022-02-28 13:30:00,227.55,228.54,227.41,228.06,16415.0,227.55,228.54,227.41,228.06,16415.0
2022-02-28 13:35:00,228.31,228.82,227.99,228.56,17743.0,228.31,228.82,227.99,228.56,17743.0
2022-02-28 13:40:00,228.59,228.64,227.77,227.77,14689.0,228.59,228.64,227.77,227.77,14689.0
2022-02-28 13:45:00,227.79,228.11,227.5,227.85,15556.0,227.79,228.11,227.5,227.85,15556.0
2022-02-28 13:50:00,227.89,228.48,227.8,227.88,10669.0,227.89,228.48,227.8,227.88,10669.0
2022-02-28 13:55:00,227.84,227.94,226.95,227.06,15968.0,227.84,227.94,226.95,227.06,15968.0
2022-02-28 14:00:00,226.97,226.97,226.22,226.3,15005.0,226.97,226.97,226.22,226.3,15005.0
2022-02-28 14:05:00,226.48,226.67,225.76,226.04,16753.0,226.48,226.67,225.76,226.04,16753.0
2022-02-28 14:10:00,225.97,226.33,224.93,225.2,44674.0,225.97,226.33,224.93,225.2,44674.0
2022-02-28 14:15:00,225.24,226.08,224.88,226.04,57027.0,225.24,226.08,224.88,226.04,57027.0
2022-02-28 14:20:00,226.04,226.22,224.88,224.9,17150.0,226.04,226.22,224.88,224.9,17150.0
2022-02-28 14:25:00,224.76,225.66,224.76,225.16,21265.0,224.76,225.66,224.76,225.16,21265.0
2022-02-28 14:30:00,225.38,225.54,225.0,225.2,18379.0,225.38,225.54,225.0,225.2,18379.0
2022-02-28 14:35:00,225.27,225.8,224.81,224.99,15015.0,225.27,225.8,224.81,224.99,15015.0
2022-02-28 14:40:00,225.15,226.78,224.97,226.67,16181.0,225.15,226.78,224.97,226.67,16181.0
2022-02-28 14:45:00,226.75,227.0,226.11,226.31,24272.0,226.75,227.0,226.11,226.31,24272.0
2022-02-28 14:50:00,226.39,226.85,226.12,226.51,6125.0,226.39,226.85,226.12,226.51,6125.0
2022-02-28 14:55:00,226.54,227.42,226.54,227.39,22421.0,226.54,227.42,226.54,227.39,22421.0
2022-02-28 15:00:00,227.15,227.25,226.74,226.94,11884.0,227.15,227.25,226.74,226.94,11884.0
2022-02-28 15:05:00,226.94,226.98,226.0,226.92,10502.0,226.94,226.98,226.0,226.92,10502.0
2022-02-28 15:10:00,226.9,226.9,225.95,226.18,14377.0,226.9,226.9,225.95,226.18,14377.0
2022-02-28 15:15:00,226.34,226.4,225.86,226.09,12689.0,226.34,226.4,225.86,226.09,12689.0
2022-02-28 15:20:00,226.16,226.71,226.11,226.35,24112.0,226.16,226.71,226.11,226.35,24112.0
2022-02-28 15:25:00,226.36,226.77,226.03,226.26,34480.0,226.36,226.77,226.03,226.26,34480.0
2022-02-28 15:30:00,226.19,226.38,225.65,225.67,33176.0,226.19,226.38,225.65,225.67,33176.0
2022-02-28 15:35:00,225.64,225.67,225.18,225.56,30222.0,225.64,225.67,225.18,225.56,30222.0
2022-02-28 15:40:00,225.62,226.33,225.17,226.2,35271.0,225.62,226.33,225.17,226.2,35271.0
2022-02-28 15:45:00,226.34,227.19,226.28,226.93,50310.0,226.34,227.19,226.28,226.93,50310.0
2022-02-28 15:50:00,226.89,228.94,226.89,228.78,77009.0,226.89,228.94,226.89,228.78,77009.0
2022-02-28 15:55:00,228.55,229.5,228.25,229.49,180215.0,228.55,229.5,228.25,229.49,180215.0
2022-03-01 09:30:00,245.98,249.88,240.91,241.45,440390.0,245.98,249.88,240.91,241.45,440390.0
2022-03-01 09:35:00,241.72,244.89,240.5,241.83,263398.0,241.72,244.89,240.5,241.83,263398.0
2022-03-01 09:40:00,241.83,241.83,238.52,240.69,197246.0,241.83,241.83,238.52,240.69,197246.0
2022-03-01 09:45:00,241.02,242.0,237.72,241.45,234316.0,241.02,242.0,237.72,241.45,234316.0
2022-03-01 09:50:00,241.34,241.65,239.0,239.38,100836.0,241.34,241.65,239.0,239.38,100836.0
2022-03-01 09:55:00,239.56,241.26,239.31,240.74,85384.0,239.56,241.26,239.31,240.74,85384.0
2022-03-01 10:00:00,240.88,242.75,238.14,238.84,174543.0,240.88,242.75,238.14,238.84,174543.0
2022-03-01 10:05:00,238.94,241.31,238.42,241.0,121149.0,238.94,241.31,238.42,241.0,121149.0
2022-03-01 10:10:00,240.95,243.05,239.86,243.05,105218.0,240.95,243.05,239.86,243.05,105218.0
2022-03-01 10:15:00,243.03,245.06,243.03,245.05,170192.0,243.03,245.06,243.03,245.05,170192.0
2022-03-01 10:20:00,245.06,247.94,245.05,247.08,147210.0,245.06,247.94,245.05,247.08,147210.0
2022-03-01 10:25:00,247.03,247.44,246.28,246.68,130141.0,247.03,247.44,246.28,246.68,130141.0
2022-03-01 10:30:00,246.7,247.3,245.54,247.3,66535.0,246.7,247.3,245.54,247.3,66535.0
2022-03-01 10:35:00,247.28,247.61,246.36,247.33,71248.0,247.28,247.61,246.36,247.33,71248.0
2022-03-01 10:40:00,247.33,247.33,245.97,246.37,185429.0,247.33,247.33,245.97,246.37,185429.0
2022-03-01 10:45:00,246.47,247.29,246.25,246.8,132758.0,246.47,247.29,246.25,246.8,132758.0
2022-03-01 10:50:00,246.84,246.94,244.37,244.82,93590.0,246.84,246.94,244.37,244.82,93590.0
2022-03-01 10:55:00,244.98,246.33,244.38,245.0,49778.0,244.98,246.33,244.38,245.0,49778.0
2022-03-01 11:00:00,244.99,245.15,243.11,244.03,35519.0,244.99,245.15,243.11,244.03,35519.0
2022-03-01 11:05:00,244.48,245.56,243.76,245.42,21180.0,244.48,245.56,243.76,245.42,21180.0
2022-03-01 11:10:00,245.45,247.0,245.15,245.65,42604.0,245.45,247.0,245.15,245.65,42604.0
2022-03-01 11:15:00,245.13,246.03,244.79,245.62,16283.0,245.13,246.03,244.79,245.62,16283.0
2022-03-01 11:20:00,245.42,245.45,244.7,245.19,33338.0,245.42,245.45,244.7,245.19,33338.0
2022-03-01 11:25:00,245.43,246.38,244.37,244.96,19296.0,245.43,246.38,244.37,244.96,19296.0
2022-03-01 11:30:00,245.02,245.05,243.16,243.19,35893.0,245.02,245.05,243.16,243.19,35893.0
2022-03-01 11:35:00,243.22,244.57,243.0,244.06,30263.0,243.22,244.57,243.0,244.06,30263.0
2022-03-01 11:40:00,244.21,244.67,243.76,244.6,19326.0,244.21,244.67,243.76,244.6,19326.0
2022-03-01 11:45:00,244.77,245.23,243.62,245.23,20834.0,244.77,245.23,243.62,245.23,20834.0
2022-03-01 11:50:00,245.22,245.29,244.17,244.5,21391.0,245.22,245.29,244.17,244.5,21391.0
2022-03-01 11:55:00,244.46,244.62,242.86,243.05,25262.0,244.46,244.62,242.86,243.05,25262.0
2022-03-01 12:00:00,242.95,244.7,242.91,244.64,40419.0,242.95,244.7,242.91,244.64,40419.0
2022-03-01 12:05:00,244.61,244.86,242.19,242.91,24357.0,244.61,244.86,242.19,242.91,24357.0
2022-03-01 12:10:00,242.9,244.98,242.8,244.39,21786.0,242.9,244.98,242.8,244.39,21786.0
2022-03-01 12:15:00,244.28,245.02,244.05,244.45,35580.0,244.28,245.02,244.05,244.45,35580.0
2022-03-01 12:20:00,244.25,244.63,243.92,244.45,18622.0,244.25,244.63,243.92,244.45,18622.0
2022-03-01 12:25:00,244.7,244.74,243.97,244.21,16797.0,244.7,244.74,243.97,244.21,16797.0
2022-03-01 12:30:00,244.23,244.57,243.25,244.08,16511.0,244.23,244.57,243.25,244.08,16511.0
2022-03-01 12:35:00,244.17,244.33,243.52,244.05,13337.0,244.17,244.33,243.52,244.05,13337.0
2022-03-01 12:40:00,244.15,245.39,244.03,244.94,21735.0,244.15,245.39,244.03,244.94,21735.0
2022-03-01 12:45:00,245.02,246.48,244.8,246.06,20110.0,245.02,246.48,244.8,246.06,20110.0
2022-03-01 12:50:00,246.07,246.41,245.92,246.26,22942.0,246.07,246.41,245.92,246.26,22942.0
2022-03-01 12:55:00,246.15,246.26,245.3,245.58,10318.0,246.15,246.26,245.3,245.58,10318.0
2022-03-01 13:00:00,245.38,246.32,245.33,245.92,18693.0,245.38,246.32,245.33,245.92,18693.0
2022-03-01 13:05:00,245.79,245.86,245.38,245.64,9865.0,245.79,245.86,245.38,245.64,9865.0
2022-03-01 13:10:00,245.59,245.68,245.31,245.46,12105.0,245.59,245.68,245.31,245.46,12105.0
2022-03-01 13:15:00,245.23,245.38,244.3,245.13,11546.0,245.23,245.38,244.3,245.13,11546.0
2022-03-01 13:20:00,244.94,245.5,244.63,244.75,10900.0,244.94,245.5,244.63,244.75,10900.0
2022-03-01 13:25:00,244.76,244.76,243.55,243.75,17774.0,244.76,244.76,243.55,243.75,17774.0
2022-03-01 13:30:00,243.62,244.12,243.57,243.85,11360.0,243.62,244.12,243.57,243.85,11360.0
2022-03-01 13:35:00,243.81,244.54,243.43,244.14,24367.0,243.81,244.54,243.43,244.14,24367.0
2022-03-01 13:40:00,244.21,244.43,243.88,244.35,16190.0,244.21,244.43,243.88,244.35,16190.0
2022-03-01 13:45:00,244.48,245.2,244.43,244.44,14520.0,244.48,245.2,244.43,244.44,14520.0
2022-03-01 13:50:00,244.49,244.95,244.17,244.46,13359.0,244.49,244.95,244.17,244.46,13359.0
2022-03-01 13:55:00,244.46,245.36,244.09,244.77,17598.0,244.46,245.36,244.09,244.77,17598.0
2022-03-01 14:00:00,244.67,244.94,243.91,244.68,15769.0,244.67,244.94,243.91,244.68,15769.0
2022-03-01 14:05:00,244.53,244.94,244.25,244.63,12753.0,244.53,244.94,244.25,244.63,12753.0
2022-03-01 14:10:00,244.77,244.88,244.16,244.29,9941.0,244.77,244.88,244.16,244.29,9941.0
2022-03-01 14:15:00,244.38,244.83,244.04,244.83,16856.0,244.38,244.83,244.04,244.83,16856.0
2022-03-01 14:20:00,245.09,245.66,244.46,245.66,13764.0,245.09,245.66,244.46,245.66,13764.0
2022-03-01 14:25:00,245.64,245.99,245.25,245.57,28236.0,245.64,245.99,245.25,245.57,28236.0
2022-03-01 14:30:00,245.49,245.72,244.65,244.78,15034.0,245.49,245.72,244.65,244.78,15034.0
2022-03-01 14:35:00,244.84,245.51,244.43,245.18,18890.0,244.84,245.51,244.43,245.18,18890.0
2022-03-01 14:40:00,245.21,245.47,244.88,244.88,14250.0,245.21,245.47,244.88,244.88,14250.0
2022-03-01 14:45:00,244.9,244.9,243.93,244.31,15207.0,244.9,244.9,243.93,244.31,15207.0
2022-03-01 14:50:00,244.23,244.3,243.6,243.73,15750.0,244.23,244.3,243.6,243.73,15750.0
2022-03-01 14:55:00,243.73,243.78,243.14,243.18,17965.0,243.73,243.78,243.14,243.18,17965.0
2022-03-01 15:00:00,243.19,244.69,243.14,244.53,21392.0,243.19,244.69,243.14,244.53,21392.0
2022-03-01 15:05:00,244.8,245.08,244.0,244.11,32240.0,244.8,245.08,244.0,244.11,32240.0
2022-03-01 15:10:00,244.07,244.1,242.37,242.52,23971.0,244.07,244.1,242.37,242.52,23971.0
2022-03-01 15:15:00,242.56,243.01,241.52,241.52,28864.0,242.56,243.01,241.52,241.52,28864.0
2022-03-01 15:20:00,241.52,241.92,240.6,240.69,52483.0,241.52,241.92,240.6,240.69,52483.0
2022-03-01 15:25:00,240.68,240.8,239.94,239.94,44954.0,240.68,240.8,239.94,239.94,44954.0
2022-03-01 15:30:00,239.89,240.03,238.68,239.14,52347.0,239.89,240.03,238.68,239.14,52347.0
2022-03-01 15:35:00,239.17,240.06,238.63,239.98,84848.0,239.17,240.06,238.63,239.98,84848.0
2022-03-01 15:40:00,239.88,240.94,239.28,239.42,55227.0,239.88,240.94,239.28,239.42,55227.0
2022-03-01 15:45:00,239.31,239.72,239.05,239.49,48772.0,239.31,239.72,239.05,239.49,48772.0
2022-03-01 15:50:00,239.46,241.0,238.92,240.85,83813.0,239.46,241.0,238.92,240.85,83813.0
2022-03-01 15:55:00,240.83,241.15,240.22,240.33,214042.0,240.83,241.15,240.22,240.33,214042.0
2022-03-02 09:30:00,239.24,240.97,236.0,236.53,106857.0,239.24,240.97,236.0,236.53,106857.0
2022-03-02 09:35:00,236.8,238.0,236.02,237.7,33978.0,236.8,238.0,236.02,237.7,33978.0
2022-03-02 09:40:00,237.39,240.81,237.31,240.12,36192.0,237.39,240.81,237.31,240.12,36192.0
2022-03-02 09:45:00,240.31,240.78,239.78,240.4,18470.0,240.31,240.78,239.78,240.4,18470.0
2022-03-02 09:50:00,240.4,240.92,239.48,240.13,27414.0,240.4,240.92,239.48,240.13,27414.0
2022-03-02 09:55:00,240.25,240.5,239.15,239.3,43124.0,240.25,240.5,239.15,239.3,43124.0
2022-03-02 10:00:00,239.56,239.6,237.25,238.13,26818.0,239.56,239.6,237.25,238.13,26818.0
2022-03-02 10:05:00,238.21,238.74,237.21,237.31,41462.0,238.21,238.74,237.21,237.31,41462.0
2022-03-02 10:10:00,237.4,238.4,236.65,237.69,36379.0,237.4,238.4,236.65,237.69,36379.0
2022-03-02 10:15:00,237.69,238.4,236.57,236.72,34194.0,237.69,238.4,236.57,236.72,34194.0
2022-03-02 10:20:00,236.55,237.8,235.94,236.21,50344.0,236.55,237.8,235.94,236.21,50344.0
2022-03-02 10:25:00,236.23,239.33,235.6,239.33,25395.0,236.23,239.33,235.6,239.33,25395.0
2022-03-02 10:30:00,239.17,240.81,238.87,238.95,38281.0,239.17,240.81,238.87,238.95,38281.0
2022-03-02 10:35:00,238.75,240.67,238.73,239.94,20389.0,238.75,240.67,238.73,239.94,20389.0
2022-03-02 10:40:00,239.93,240.77,239.62,240.61,19921.0,239.93,240.77,239.62,240.61,19921.0
2022-03-02 10:45:00,240.77,241.91,239.77,241.91,39573.0,240.77,241.91,239.77,241.91,39573.0
2022-03-02 10:50:00,242.0,243.33,241.86,241.97,49303.0,242.0,243.33,241.86,241.97,49303.0
2022-03-02 10:55:00,241.93,242.74,241.66,241.66,20119.0,241.93,242.74,241.66,241.66,20119.0
2022-03-02 11:00:00,241.78,243.66,240.93,243.61,17200.0,241.78,243.66,240.93,243.61,17200.0
2022-03-02 11:05:00,243.68,245.63,243.68,245.33,33000.0,243.68,245.63,243.68,245.33,33000.0
2022-03-02 11:10:00,245.49,245.99,244.91,245.81,40876.0,245.49,245.99,244.91,245.81,40876.0
2022-03-02 11:15:00,245.93,245.93,244.03,244.66,30510.0,245.93,245.93,244.03,244.66,30510.0
2022-03-02 11:20:00,244.69,244.73,243.52,244.26,7701.0,244.69,244.73,243.52,244.26,7701.0
2022-03-02 11:25:00,244.36,245.13,244.25,244.76,12286.0,244.36,245.13,244.25,244.76,12286.0
2022-03-02 11:30:00,244.76,245.31,244.58,244.64,12442.0,244.76,245.31,244.58,244.64,12442.0
2022-03-02 11:35:00,244.47,245.3,244.0,245.08,18017.0,244.47,245.3,244.0,245.08,18017.0
2022-03-02 11:40:00,245.03,245.8,244.79,245.08,22359.0,245.03,245.8,244.79,245.08,22359.0
2022-03-02 11:45:00,245.11,245.42,244.63,244.72,12138.0,245.11,245.42,244.63,244.72,12138.0
2022-03-02 11:50:00,244.84,245.27,244.08,244.41,23277.0,244.84,245.27,244.08,244.41,23277.0
2022-03-02 11:55:00,244.41,244.8,244.03,244.59,16336.0,244.41,244.8,244.03,244.59,16336.0
2022-03-02 12:00:00,244.49,244.92,244.24,244.83,17459.0,244.49,244.92,244.24,244.83,17459.0
2022-03-02 12:05:00,244.66,245.84,244.64,245.69,30110.0,244.66,245.84,244.64,245.69,30110.0
2022-03-02 12:10:00,245.83,246.95,245.83,246.95,17212.0,245.83,246.95,245.83,246.95,17212.0
2022-03-02 12:15:00,246.96,247.97,246.82,247.67,27860.0,246.96,247.97,246.82,247.67,27860.0
2022-03-02 12:20:00,247.64,248.06,247.07,247.07,25023.0,247.64,248.06,247.07,247.07,25023.0
2022-03-02 12:25:00,247.13,247.38,246.17,246.97,22924.0,247.13,247.38,246.17,246.97,22924.0
2022-03-02 12:30:00,246.97,247.07,246.41,246.99,17949.0,246.97,247.07,246.41,246.99,17949.0
2022-03-02 12:35:00,246.98,247.12,246.43,246.84,17680.0,246.98,247.12,246.43,246.84,17680.0
2022-03-02 12:40:00,247.0,247.6,246.96,247.57,13632.0,247.0,247.6,246.96,247.57,13632.0
2022-03-02 12:45:00,247.52,247.62,247.12,247.59,12645.0,247.52,247.62,247.12,247.59,12645.0
2022-03-02 12:50:00,247.47,248.42,246.71,248.02,37927.0,247.47,248.42,246.71,248.02,37927.0
2022-03-02 12:55:00,248.0,248.41,247.83,248.13,35101.0,248.0,248.41,247.83,248.13,35101.0
2022-03-02 13:00:00,248.13,248.57,247.87,248.31,28333.0,248.13,248.57,247.87,248.31,28333.0
2022-03-02 13:05:00,248.62,248.88,248.0,248.39,16718.0,248.62,248.88,248.0,248.39,16718.0
2022-03-02 13:10:00,248.47,248.8,248.25,248.71,42403.0,248.47,248.8,248.25,248.71,42403.0
2022-03-02 13:15:00,248.81,249.3,248.78,249.2,24074.0,248.81,249.3,248.78,249.2,24074.0
2022-03-02 13:20:00,249.21,249.35,248.61,249.25,25717.0,249.21,249.35,248.61,249.25,25717.0
2022-03-02 13:25:00,249.14,249.36,248.96,249.23,21909.0,249.14,249.36,248.96,249.23,21909.0
2022-03-02 13:30:00,249.2,249.87,249.19,249.51,30729.0,249.2,249.87,249.19,249.51,30729.0
2022-03-02 13:35:00,249.48,249.87,249.08,249.72,25948.0,249.48,249.87,249.08,249.72,25948.0
2022-03-02 13:40:00,249.72,249.91,248.35,248.61,26463.0,249.72,249.91,248.35,248.61,26463.0
2022-03-02 13:45:00,248.76,248.98,247.83,247.84,24592.0,248.76,248.98,247.83,247.84,24592.0
2022-03-02 13:50:00,247.96,248.45,247.75,248.03,32200.0,247.96,248.45,247.75,248.03,32200.0
2022-03-02 13:55:00,247.89,248.35,247.64,248.25,14147.0,247.89,248.35,247.64,248.25,14147.0
2022-03-02 14:00:00,248.25,249.2,248.12,249.14,13313.0,248.25,249.2,248.12,249.14,13313.0
2022-03-02 14:05:00,248.95,249.02,248.45,248.68,11705.0,248.95,249.02,248.45,248.68,11705.0
2022-03-02 14:10:00,248.61,248.82,248.38,248.6,11782.0,248.61,248.82,248.38,248.6,11782.0
2022-03-02 14:15:00,248.68,249.56,248.46,249.52,18509.0,248.68,249.56,248.46,249.52,18509.0
2022-03-02 14:20:00,249.58,249.76,248.71,249.08,12339.0,249.58,249.76,248.71,249.08,12339.0
2022-03-02 14:25:00,249.06,249.07,248.5,248.6,19030.0,249.06,249.07,248.5,248.6,19030.0
2022-03-02 14:30:00,248.65,248.65,247.34,247.34,18896.0,248.65,248.65,247.34,247.34,18896.0
2022-03-02 14:35:00,247.54,247.87,247.08,247.08,16738.0,247.54,247.87,247.08,247.08,16738.0
2022-03-02 14:40:00,247.26,247.51,247.15,247.51,22613.0,247.26,247.51,247.15,247.51,22613.0
2022-03-02 14:45:00,247.51,247.98,247.28,247.97,37847.0,247.51,247.98,247.28,247.97,37847.0
2022-03-02 14:50:00,247.89,248.47,247.89,248.26,13864.0,247.89,248.47,247.89,248.26,13864.0
2022-03-02 14:55:00,248.14,248.14,247.35,247.6,19156.0,248.14,248.14,247.35,247.6,19156.0
2022-03-02 15:00:00,247.57,248.55,247.57,248.04,13667.0,247.57,248.55,247.57,248.04,13667.0
2022-03-02 15:05:00,248.06,248.06,247.11,247.45,42458.0,248.06,248.06,247.11,247.45,42458.0
2022-03-02 15:10:00,247.56,248.12,247.4,247.79,16798.0,247.56,248.12,247.4,247.79,16798.0
2022-03-02 15:15:00,247.93,248.0,247.19,247.57,21844.0,247.93,248.0,247.19,247.57,21844.0
2022-03-02 15:20:00,247.56,247.65,247.23,247.24,16507.0,247.56,247.65,247.23,247.24,16507.0
2022-03-02 15:25:00,247.35,247.8,247.16,247.49,13657.0,247.35,247.8,247.16,247.49,13657.0
2022-03-02 15:30:00,247.44,248.24,247.43,248.23,24491.0,247.44,248.24,247.43,248.23,24491.0
2022-03-02 15:35:00,248.23,248.7,248.23,248.39,30355.0,248.23,248.7,248.23,248.39,30355.0
2022-03-02 15:40:00,248.41,248.62,248.05,248.41,33046.0,248.41,248.62,248.05,248.41,33046.0
2022-03-02 15:45:00,248.41,248.78,248.22,248.39,87615.0,248.41,248.78,248.22,248.39,87615.0
2022-03-02 15:50:00,248.44,249.21,248.13,248.98,71674.0,248.44,249.21,248.13,248.98,71674.0
2022-03-02 15:55:00,248.95,249.02,248.31,248.35,174578.0,248.95,249.02,248.31,248.35,174578.0
2022-03-03 09:30:00,250.0,250.0,247.77,248.39,34762.0,250.0,250.0,247.77,248.39,34762.0
2022-03-03 09:35:00,248.71,248.71,247.54,248.55,15313.0,248.71,248.71,247.54,248.55,15313.0
2022-03-03 09:40:00,248.63,249.09,247.11,247.93,17359.0,248.63,249.09,247.11,247.93,17359.0
2022-03-03 09:45:00,248.16,248.61,247.76,248.09,12172.0,248.16,248.61,247.76,248.09,12172.0
2022-03-03 09:50:00,248.08,248.67,247.88,248.4,11205.0,248.08,248.67,247.88,248.4,11205.0
2022-03-03 09:55:00,248.11,248.76,246.09,246.52,23865.0,248.11,248.76,246.09,246.52,23865.0
2022-03-03 10:00:00,246.31,247.7,246.1,247.36,18150.0,246.31,247.7,246.1,247.36,18150.0
2022-03-03 10:05:00,247.37,247.61,245.91,246.06,38229.0,247.37,247.61,245.91,246.06,38229.0
2022-03-03 10:10:00,246.07,246.5,245.84,246.5,12532.0,246.07,246.5,245.84,246.5,12532.0
2022-03-03 10:15:00,246.39,246.49,245.04,245.34,14255.0,246.39,246.49,245.04,245.34,14255.0
2022-03-03 10:20:00,245.17,245.26,243.31,243.95,18140.0,245.17,245.26,243.31,243.95,18140.0
2022-03-03 10:25:00,244.11,244.75,243.35,244.75,10988.0,244.11,244.75,243.35,244.75,10988.0
2022-03-03 10:30:00,244.67,245.18,244.38,244.86,8908.0,244.67,245.18,244.38,244.86,8908.0
2022-03-03 10:35:00,244.86,245.0,243.52,243.52,7733.0,244.86,245.0,243.52,243.52,7733.0
2022-03-03 10:40:00,243.71,244.04,242.5,243.49,26384.0,243.71,244.04,242.5,243.49,26384.0
2022-03-03 10:45:00,243.33,243.68,242.98,243.68,9155.0,243.33,243.68,242.98,243.68,9155.0
2022-03-03 10:50:00,243.45,243.84,243.1,243.17,6576.0,243.45,243.84,243.1,243.17,6576.0
2022-03-03 10:55:00,243.17,243.48,243.0,243.07,15080.0,243.17,243.48,243.0,243.07,15080.0
2022-03-03 11:00:00,243.0,243.48,242.03,242.42,15153.0,243.0,243.48,242.03,242.42,15153.0
2022-03-03 11:05:00,242.49,242.49,242.04,242.17,10307.0,242.49,242.49,242.04,242.17,10307.0
2022-03-03 11:10:00,242.16,242.63,241.97,242.41,13356.0,242.16,242.63,241.97,242.41,13356.0
2022-03-03 11:15:00,242.42,242.77,241.77,242.69,9184.0,242.42,242.77,241.77,242.69,9184.0
2022-03-03 11:20:00,242.63,243.29,242.63,243.29,7554.0,242.63,243.29,242.63,243.29,7554.0
2022-03-03 11:25:00,242.9,243.6,242.48,242.77,12640.0,242.9,243.6,242.48,242.77,12640.0
2022-03-03 11:30:00,242.73,243.35,242.16,242.67,21679.0,242.73,243.35,242.16,242.67,21679.0
2022-03-03 11:35:00,242.67,243.45,242.49,242.96,8559.0,242.67,243.45,242.49,242.96,8559.0
2022-03-03 11:40:00,243.13,243.82,243.0,243.56,9063.0,243.13,243.82,243.0,243.56,9063.0
2022-03-03 11:45:00,243.44,243.75,243.27,243.41,7809.0,243.44,243.75,243.27,243.41,7809.0
2022-03-03 11:50:00,243.54,244.38,243.11,244.06,12362.0,243.54,244.38,243.11,244.06,12362.0
2022-03-03 11:55:00,243.93,244.55,243.23,244.01,6302.0,243.93,244.55,243.23,244.01,6302.0
2022-03-03 12:00:00,243.86,244.26,243.72,243.92,15691.0,243.86,244.26,243.72,243.92,15691.0
2022-03-03 12:05:00,243.83,244.32,243.76,244.02,9487.0,243.83,244.32,243.76,244.02,9487.0
2022-03-03 12:10:00,243.79,244.5,243.44,244.09,12463.0,243.79,244.5,243.44,244.09,12463.0
2022-03-03 12:15:00,244.22,244.44,243.91,244.39,6976.0,244.22,244.44,243.91,244.39,6976.0
2022-03-03 12:20:00,244.42,244.43,243.75,243.91,6413.0,244.42,244.43,243.75,243.91,6413.0
2022-03-03 12:25:00,243.8,243.83,242.77,242.91,17815.0,243.8,243.83,242.77,242.91,17815.0
2022-03-03 12:30:00,242.97,245.66,242.92,245.52,21609.0,242.97,245.66,242.92,245.52,21609.0
2022-03-03 12:35:00,245.53,246.1,244.71,244.98,10380.0,245.53,246.1,244.71,244.98,10380.0
2022-03-03 12:40:00,245.01,245.18,244.35,245.18,11992.0,245.01,245.18,244.35,245.18,11992.0
2022-03-03 12:45:00,245.06,245.42,244.17,245.34,15271.0,245.06,245.42,244.17,245.34,15271.0
2022-03-03 12:50:00,245.23,245.44,244.83,245.44,14736.0,245.23,245.44,244.83,245.44,14736.0
2022-03-03 12:55:00,245.27,245.43,245.12,245.15,3308.0,245.27,245.43,245.12,245.15,3308.0
2022-03-03 13:00:00,245.14,245.35,244.55,245.15,9340.0,245.14,245.35,244.55,245.15,9340.0
2022-03-03 13:05:00,244.97,245.63,244.96,245.08,4037.0,244.97,245.63,244.96,245.08,4037.0
2022-03-03 13:10:00,244.97,245.5,244.94,245.43,4657.0,244.97,245.5,244.94,245.43,4657.0
2022-03-03 13:15:00,245.4,246.95,245.4,246.88,8552.0,245.4,246.95,245.4,246.88,8552.0
2022-03-03 13:20:00,246.78,247.18,246.71,246.85,14345.0,246.78,247.18,246.71,246.85,14345.0
2022-03-03 13:25:00,246.78,246.82,246.16,246.44,10247.0,246.78,246.82,246.16,246.44,10247.0
2022-03-03 13:30:00,246.42,246.42,245.23,245.58,6009.0,246.42,246.42,245.23,245.58,6009.0
2022-03-03 13:35:00,245.73,245.93,245.45,245.84,10924.0,245.73,245.93,245.45,245.84,10924.0
2022-03-03 13:40:00,245.74,246.0,244.97,245.38,7670.0,245.74,246.0,244.97,245.38,7670.0
2022-03-03 13:45:00,245.28,245.7,245.25,245.59,6352.0,245.28,245.7,245.25,245.59,6352.0
2022-03-03 13:50:00,245.68,246.13,245.55,245.68,6034.0,245.68,246.13,245.55,245.68,6034.0
2022-03-03 13:55:00,245.66,245.95,245.47,245.74,8172.0,245.66,245.95,245.47,245.74,8172.0
2022-03-03 14:00:00,245.94,246.22,245.63,245.71,3574.0,245.94,246.22,245.63,245.71,3574.0
2022-03-03 14:05:00,245.53,246.03,245.43,245.67,8391.0,245.53,246.03,245.43,245.67,8391.0
2022-03-03 14:10:00,245.7,246.91,245.18,246.91,5883.0,245.7,246.91,245.18,246.91,5883.0
2022-03-03 14:15:00,246.75,246.78,246.2,246.21,6791.0,246.75,246.78,246.2,246.21,6791.0
2022-03-03 14:20:00,245.93,246.38,245.5,245.79,8052.0,245.93,246.38,245.5,245.79,8052.0
2022-03-03 14:25:00,246.04,246.27,245.79,246.2,4909.0,246.04,246.27,245.79,246.2,4909.0
2022-03-03 14:30:00,246.09,246.09,245.5,245.6,8206.0,246.09,246.09,245.5,245.6,8206.0
2022-03-03 14:35:00,245.6,245.83,245.45,245.54,8218.0,245.6,245.83,245.45,245.54,8218.0
2022-03-03 14:40:00,245.53,245.89,245.14,245.38,13531.0,245.53,245.89,245.14,245.38,13531.0
2022-03-03 14:45:00,245.38,245.47,245.01,245.01,15543.0,245.38,245.47,245.01,245.01,15543.0
2022-03-03 14:50:00,245.12,245.25,244.48,244.88,31196.0,245.12,245.25,244.48,244.88,31196.0
2022-03-03 14:55:00,244.99,245.24,244.47,245.1,12405.0,244.99,245.24,244.47,245.1,12405.0
2022-03-03 15:00:00,245.04,245.17,244.81,244.85,17245.0,245.04,245.17,244.81,244.85,17245.0
2022-03-03 15:05:00,244.83,245.08,244.07,244.45,11221.0,244.83,245.08,244.07,244.45,11221.0
2022-03-03 15:10:00,244.48,245.02,244.4,244.99,22915.0,244.48,245.02,244.4,244.99,22915.0
2022-03-03 15:15:00,244.9,245.42,244.72,245.02,14153.0,244.9,245.42,244.72,245.02,14153.0
2022-03-03 15:20:00,244.92,245.09,244.68,244.85,14914.0,244.92,245.09,244.68,244.85,14914.0
2022-03-03 15:25:00,244.89,244.89,244.12,244.76,26113.0,244.89,244.89,244.12,244.76,26113.0
2022-03-03 15:30:00,244.73,245.22,243.91,244.35,51599.0,244.73,245.22,243.91,244.35,51599.0
2022-03-03 15:35:00,244.24,245.15,244.19,244.64,29956.0,244.24,245.15,244.19,244.64,29956.0
2022-03-03 15:40:00,244.64,245.06,244.2,244.25,36739.0,244.64,245.06,244.2,244.25,36739.0
2022-03-03 15:45:00,244.2,244.6,243.73,243.93,43371.0,244.2,244.6,243.73,243.93,43371.0
2022-03-03 15:50:00,243.71,245.42,243.55,245.33,63884.0,243.71,245.42,243.55,245.33,63884.0
2022-03-03 15:55:00,245.28,245.44,244.67,245.43,136731.0,245.28,245.44,244.67,245.43,136731.0
2022-03-04 09:30:00,245.74,248.23,245.74,246.18,33367.0,245.74,248.23,245.74,246.18,33367.0
2022-03-04 09:35:00,246.46,248.5,246.35,247.31,30478.0,246.46,248.5,246.35,247.31,30478.0
2022-03-04 09:40:00,247.33,247.33,243.79,244.28,17351.0,247.33,247.33,243.79,244.28,17351.0
2022-03-04 09:45:00,244.24,245.06,242.46,242.46,43460.0,244.24,245.06,242.46,242.46,43460.0
2022-03-04 09:50:00,242.55,243.66,242.3,243.0,17918.0,242.55,243.66,242.3,243.0,17918.0
2022-03-04 09:55:00,243.14,244.94,243.03,244.94,15864.0,243.14,244.94,243.03,244.94,15864.0
2022-03-04 10:00:00,244.63,245.71,244.14,244.69,9465.0,244.63,245.71,244.14,244.69,9465.0
2022-03-04 10:05:00,244.58,244.58,243.73,244.23,18647.0,244.58,244.58,243.73,244.23,18647.0
2022-03-04 10:10:00,244.23,244.5,242.2,242.47,30192.0,244.23,244.5,242.2,242.47,30192.0
2022-03-04 10:15:00,242.6,242.93,242.24,242.75,9430.0,242.6,242.93,242.24,242.75,9430.0
2022-03-04 10:20:00,242.75,243.15,242.43,242.5,14206.0,242.75,243.15,242.43,242.5,14206.0
2022-03-04 10:25:00,242.45,243.13,242.23,242.35,19196.0,242.45,243.13,242.23,242.35,19196.0
2022-03-04 10:30:00,242.21,242.81,241.93,241.93,33422.0,242.21,242.81,241.93,241.93,33422.0
2022-03-04 10:35:00,241.93,243.7,241.93,242.65,21592.0,241.93,243.7,241.93,242.65,21592.0
2022-03-04 10:40:00,242.69,243.17,242.18,242.69,8400.0,242.69,243.17,242.18,242.69,8400.0
2022-03-04 10:45:00,242.54,243.22,242.04,242.45,10189.0,242.54,243.22,242.04,242.45,10189.0
2022-03-04 10:50:00,242.14,242.97,242.05,242.73,15534.0,242.14,242.97,242.05,242.73,15534.0
2022-03-04 10:55:00,242.77,242.81,241.38,241.56,18740.0,242.77,242.81,241.38,241.56,18740.0
2022-03-04 11:00:00,241.53,241.83,240.45,240.46,33623.0,241.53,241.83,240.45,240.46,33623.0
2022-03-04 11:05:00,240.32,240.73,239.92,240.73,16864.0,240.32,240.73,239.92,240.73,16864.0
2022-03-04 11:10:00,240.72,240.84,240.18,240.36,15187.0,240.72,240.84,240.18,240.36,15187.0
2022-03-04 11:15:00,240.26,240.64,239.91,240.22,33654.0,240.26,240.64,239.91,240.22,33654.0
2022-03-04 11:20:00,240.09,240.16,239.24,239.71,13486.0,240.09,240.16,239.24,239.71,13486.0
2022-03-04 11:25:00,239.43,240.34,239.02,239.72,16206.0,239.43,240.34,239.02,239.72,16206.0
2022-03-04 11:30:00,239.72,240.07,239.2,239.2,11182.0,239.72,240.07,239.2,239.2,11182.0
2022-03-04 11:35:00,239.04,240.22,238.85,239.92,19533.0,239.04,240.22,238.85,239.92,19533.0
2022-03-04 11:40:00,239.96,240.07,239.45,239.59,14233.0,239.96,240.07,239.45,239.59,14233.0
2022-03-04 11:45:00,239.85,240.05,239.33,239.67,4200.0,239.85,240.05,239.33,239.67,4200.0
2022-03-04 11:50:00,239.55,239.61,239.13,239.24,5011.0,239.55,239.61,239.13,239.24,5011.0
2022-03-04 11:55:00,239.29,239.38,238.56,238.6,5408.0,239.29,239.38,238.56,238.6,5408.0
2022-03-04 12:00:00,238.7,238.73,237.97,238.26,15391.0,238.7,238.73,237.97,238.26,15391.0
2022-03-04 12:05:00,238.08,238.62,237.91,238.36,12558.0,238.08,238.62,237.91,238.36,12558.0
2022-03-04 12:10:00,238.34,239.87,238.3,239.87,38449.0,238.34,239.87,238.3,239.87,38449.0
2022-03-04 12:15:00,239.69,240.42,239.11,239.11,15309.0,239.69,240.42,239.11,239.11,15309.0
2022-03-04 12:20:00,239.2,239.33,238.21,238.34,26230.0,239.2,239.33,238.21,238.34,26230.0
2022-03-04 12:25:00,238.28,239.52,238.13,239.3,24086.0,238.28,239.52,238.13,239.3,24086.0
2022-03-04 12:30:00,239.37,239.37,237.79,238.11,26141.0,239.37,239.37,237.79,238.11,26141.0
2022-03-04 12:35:00,238.01,238.73,237.64,238.51,16582.0,238.01,238.73,237.64,238.51,16582.0
2022-03-04 12:40:00,238.59,238.78,237.81,238.0,16858.0,238.59,238.78,237.81,238.0,16858.0
2022-03-04 12:45:00,237.99,238.65,237.84,238.31,12654.0,237.99,238.65,237.84,238.31,12654.0
2022-03-04 12:50:00,238.33,239.14,237.8,238.64,10803.0,238.33,239.14,237.8,238.64,10803.0
2022-03-04 12:55:00,238.56,239.19,238.29,238.5,11448.0,238.56,239.19,238.29,238.5,11448.0
2022-03-04 13:00:00,238.56,239.53,238.56,239.26,12890.0,238.56,239.53,238.56,239.26,12890.0
2022-03-04 13:05:00,239.29,239.47,238.79,239.32,15500.0,239.29,239.47,238.79,239.32,15500.0
2022-03-04 13:10:00,239.26,239.9,238.88,239.47,14256.0,239.26,239.9,238.88,239.47,14256.0
2022-03-04 13:15:00,239.22,239.79,238.74,239.02,14122.0,239.22,239.79,238.74,239.02,14122.0
2022-03-04 13:20:00,239.0,239.17,238.67,238.67,9426.0,239.0,239.17,238.67,238.67,9426.0
2022-03-04 13:25:00,238.56,239.03,238.47,238.88,13170.0,238.56,239.03,238.47,238.88,13170.0
2022-03-04 13:30:00,238.93,239.54,238.77,238.77,5242.0,238.93,239.54,238.77,238.77,5242.0
2022-03-04 13:35:00,238.82,239.21,238.38,239.02,14032.0,238.82,239.21,238.38,239.02,14032.0
2022-03-04 13:40:00,239.07,239.32,238.16,238.26,10300.0,239.07,239.32,238.16,238.26,10300.0
2022-03-04 13:45:00,238.3,238.79,238.24,238.51,9754.0,238.3,238.79,238.24,238.51,9754.0
2022-03-04 13:50:00,238.54,239.24,238.52,239.15,8218.0,238.54,239.24,238.52,239.15,8218.0
2022-03-04 13:55:00,239.22,239.26,238.37,238.39,10869.0,239.22,239.26,238.37,238.39,10869.0
2022-03-04 14:00:00,238.37,238.65,238.01,238.18,7300.0,238.37,238.65,238.01,238.18,7300.0
2022-03-04 14:05:00,238.06,238.73,238.05,238.45,43300.0,238.06,238.73,238.05,238.45,43300.0
2022-03-04 14:10:00,238.37,238.37,237.66,238.08,8940.0,238.37,238.37,237.66,238.08,8940.0
2022-03-04 14:15:00,238.14,238.18,237.83,238.09,10268.0,238.14,238.18,237.83,238.09,10268.0
2022-03-04 14:20:00,238.09,238.55,237.99,238.5,6552.0,238.09,238.55,237.99,238.5,6552.0
2022-03-04 14:25:00,238.53,238.79,238.05,238.27,11225.0,238.53,238.79,238.05,238.27,11225.0
2022-03-04 14:30:00,238.33,238.89,238.12,238.64,12096.0,238.33,238.89,238.12,238.64,12096.0
2022-03-04 14:35:00,238.62,239.37,238.25,239.16,10315.0,238.62,239.37,238.25,239.16,10315.0
2022-03-04 14:40:00,239.15,239.39,238.64,238.93,9165.0,239.15,239.39,238.64,238.93,9165.0
2022-03-04 14:45:00,238.97,239.49,238.92,239.33,27006.0,238.97,239.49,238.92,239.33,27006.0
2022-03-04 14:50:00,239.27,240.0,239.27,239.7,6014.0,239.27,240.0,239.27,239.7,6014.0
2022-03-04 14:55:00,239.7,239.88,239.06,239.37,8315.0,239.7,239.88,239.06,239.37,8315.0
2022-03-04 15:00:00,239.22,240.02,239.01,239.73,16290.0,239.22,240.02,239.01,239.73,16290.0
2022-03-04 15:05:00,239.77,240.1,239.42,239.62,8150.0,239.77,240.1,239.42,239.62,8150.0
2022-03-04 15:10:00,239.67,240.1,239.08,239.27,13269.0,239.67,240.1,239.08,239.27,13269.0
2022-03-04 15:15:00,239.35,239.71,239.21,239.25,10931.0,239.35,239.71,239.21,239.25,10931.0
2022-03-04 15:20:00,239.21,239.38,238.77,239.0,16385.0,239.21,239.38,238.77,239.0,16385.0
2022-03-04 15:25:00,238.98,239.81,238.8,238.8,19958.0,238.98,239.81,238.8,238.8,19958.0
2022-03-04 15:30:00,238.83,239.33,238.58,239.15,25353.0,238.83,239.33,238.58,239.15,25353.0
2022-03-04 15:35:00,239.16,239.45,238.5,238.78,23197.0,239.16,239.45,238.5,238.78,23197.0
2022-03-04 15:40:00,238.78,239.19,238.31,238.66,34662.0,238.78,239.19,238.31,238.66,34662.0
2022-03-04 15:45:00,238.55,239.07,238.2,238.37,50989.0,238.55,239.07,238.2,238.37,50989.0
2022-03-04 15:50:00,238.45,239.65,238.23,239.65,56253.0,238.45,239.65,238.23,239.65,56253.0
2022-03-04 15:55:00,239.73,240.3,239.53,240.19,148300.0,239.73,240.3,239.53,240.19,148300.0
2022-03-07 09:30:00,240.84,242.05,239.65,240.08,63922.0,240.84,242.05,239.65,240.08,63922.0
2022-03-07 09:35:00,239.95,241.35,239.59,239.85,20234.0,239.95,241.35,239.59,239.85,20234.0
2022-03-07 09:40:00,239.76,239.76,237.85,238.41,37569.0,239.76,239.76,237.85,238.41,37569.0
2022-03-07 09:45:00,238.52,239.14,236.28,237.64,24371.0,238.52,239.14,236.28,237.64,24371.0
2022-03-07 09:50:00,237.65,238.15,236.01,236.04,99047.0,237.65,238.15,236.01,236.04,99047.0
2022-03-07 09:55:00,236.04,237.11,234.81,234.81,37783.0,236.04,237.11,234.81,234.81,37783.0
2022-03-07 10:00:00,235.09,235.25,233.63,233.93,36120.0,235.09,235.25,233.63,233.93,36120.0
2022-03-07 10:05:00,234.13,234.13,232.0,232.01,76526.0,234.13,234.13,232.0,232.01,76526.0
2022-03-07 10:10:00,231.99,232.82,230.19,230.19,21594.0,231.99,232.82,230.19,230.19,21594.0
2022-03-07 10:15:00,230.34,230.39,229.02,229.51,23430.0,230.34,230.39,229.02,229.51,23430.0
2022-03-07 10:20:00,229.77,230.15,229.01,229.01,19490.0,229.77,230.15,229.01,229.01,19490.0
2022-03-07 10:25:00,228.74,231.34,228.74,230.91,26238.0,228.74,231.34,228.74,230.91,26238.0
2022-03-07 10:30:00,230.9,232.17,230.68,231.09,75483.0,230.9,232.17,230.68,231.09,75483.0
2022-03-07 10:35:00,230.99,231.43,230.39,230.39,19772.0,230.99,231.43,230.39,230.39,19772.0
2022-03-07 10:40:00,230.56,231.09,230.29,230.92,22707.0,230.56,231.09,230.29,230.92,22707.0
2022-03-07 10:45:00,230.94,231.45,230.75,231.29,27824.0,230.94,231.45,230.75,231.29,27824.0
2022-03-07 10:50:00,231.08,231.53,230.43,230.56,31571.0,231.08,231.53,230.43,230.56,31571.0
2022-03-07 10:55:00,230.56,230.96,230.28,230.31,18462.0,230.56,230.96,230.28,230.31,18462.0
2022-03-07 11:00:00,230.26,231.49,230.12,231.01,29540.0,230.26,231.49,230.12,231.01,29540.0
2022-03-07 11:05:00,231.27,232.01,230.98,231.04,72858.0,231.27,232.01,230.98,231.04,72858.0
2022-03-07 11:10:00,231.2,231.55,230.25,230.66,61240.0,231.2,231.55,230.25,230.66,61240.0
2022-03-07 11:15:00,230.82,231.07,230.49,230.62,38262.0,230.82,231.07,230.49,230.62,38262.0
2022-03-07 11:20:00,230.67,230.67,230.06,230.26,25963.0,230.67,230.67,230.06,230.26,25963.0
2022-03-07 11:25:00,230.29,230.38,229.92,230.08,21536.0,230.29,230.38,229.92,230.08,21536.0
2022-03-07 11:30:00,229.92,230.11,229.36,229.68,13477.0,229.92,230.11,229.36,229.68,13477.0
2022-03-07 11:35:00,229.7,230.11,229.28,229.44,8546.0,229.7,230.11,229.28,229.44,8546.0
2022-03-07 11:40:00,229.45,229.85,229.18,229.41,14043.0,229.45,229.85,229.18,229.41,14043.0
2022-03-07 11:45:00,229.37,230.34,229.23,229.78,48553.0,229.37,230.34,229.23,229.78,48553.0
2022-03-07 11:50:00,229.83,230.12,229.16,229.16,38106.0,229.83,230.12,229.16,229.16,38106.0
2022-03-07 11:55:00,229.16,229.21,227.92,228.13,35164.0,229.16,229.21,227.92,228.13,35164.0
2022-03-07 12:00:00,228.17,228.59,227.98,228.03,26339.0,228.17,228.59,227.98,228.03,26339.0
2022-03-07 12:05:00,228.04,228.45,227.87,228.3,15905.0,228.04,228.45,227.87,228.3,15905.0
2022-03-07 12:10:00,228.26,228.55,227.71,227.87,17520.0,228.26,228.55,227.71,227.87,17520.0
2022-03-07 12:15:00,228.0,229.3,228.0,228.66,10225.0,228.0,229.3,228.0,228.66,10225.0
2022-03-07 12:20:00,228.66,228.67,228.04,228.08,16276.0,228.66,228.67,228.04,228.08,16276.0
2022-03-07 12:25:00,227.99,228.45,227.67,228.44,12429.0,227.99,228.45,227.67,228.44,12429.0
2022-03-07 12:30:00,228.44,228.45,227.7,228.17,13271.0,228.44,228.45,227.7,228.17,13271.0
2022-03-07 12:35:00,228.38,228.55,227.7,227.99,8517.0,228.38,228.55,227.7,227.99,8517.0
2022-03-07 12:40:00,228.26,229.34,228.26,228.55,12901.0,228.26,229.34,228.26,228.55,12901.0
2022-03-07 12:45:00,228.57,229.1,228.4,229.0,38708.0,228.57,229.1,228.4,229.0,38708.0
2022-03-07 12:50:00,228.96,229.22,227.69,227.69,17202.0,228.96,229.22,227.69,227.69,17202.0
2022-03-07 12:55:00,227.57,227.84,226.84,226.84,10617.0,227.57,227.84,226.84,226.84,10617.0
2022-03-07 13:00:00,226.78,226.99,226.45,226.72,12112.0,226.78,226.99,226.45,226.72,12112.0
2022-03-07 13:05:00,226.72,227.23,226.38,226.51,7658.0,226.72,227.23,226.38,226.51,7658.0
2022-03-07 13:10:00,226.54,226.82,226.05,226.47,10714.0,226.54,226.82,226.05,226.47,10714.0
2022-03-07 13:15:00,226.56,226.9,226.07,226.84,8330.0,226.56,226.9,226.07,226.84,8330.0
2022-03-07 13:20:00,226.84,227.53,226.73,227.19,22767.0,226.84,227.53,226.73,227.19,22767.0
2022-03-07 13:25:00,227.04,227.3,226.96,227.06,16308.0,227.04,227.3,226.96,227.06,16308.0
2022-03-07 13:30:00,226.99,227.68,226.85,227.1,20908.0,226.99,227.68,226.85,227.1,20908.0
2022-03-07 13:35:00,227.03,227.8,226.76,227.62,21524.0,227.03,227.8,226.76,227.62,21524.0
2022-03-07 13:40:00,227.5,228.41,227.38,228.38,14872.0,227.5,228.41,227.38,228.38,14872.0
2022-03-07 13:45:00,228.27,229.4,228.26,228.6,19230.0,228.27,229.4,228.26,228.6,19230.0
2022-03-07 13:50:00,228.71,230.34,228.71,230.17,45363.0,228.71,230.34,228.71,230.17,45363.0
2022-03-07 13:55:00,230.06,230.26,228.8,229.04,27276.0,230.06,230.26,228.8,229.04,27276.0
2022-03-07 14:00:00,228.97,229.69,228.63,228.63,6099.0,228.97,229.69,228.63,228.63,6099.0
2022-03-07 14:05:00,228.54,229.02,228.33,228.33,9517.0,228.54,229.02,228.33,228.33,9517.0
2022-03-07 14:10:00,228.33,229.13,228.33,228.67,18394.0,228.33,229.13,228.33,228.67,18394.0
2022-03-07 14:15:00,228.7,229.04,228.51,228.89,62480.0,228.7,229.04,228.51,228.89,62480.0
2022-03-07 14:20:00,228.87,228.95,228.0,228.19,8356.0,228.87,228.95,228.0,228.19,8356.0
2022-03-07 14:25:00,228.16,228.16,227.56,227.92,8595.0,228.16,228.16,227.56,227.92,8595.0
2022-03-07 14:30:00,227.83,228.04,227.28,227.58,12483.0,227.83,228.04,227.28,227.58,12483.0
2022-03-07 14:35:00,227.72,227.81,227.25,227.46,14971.0,227.72,227.81,227.25,227.46,14971.0
2022-03-07 14:40:00,227.49,227.64,227.11,227.31,14702.0,227.49,227.64,227.11,227.31,14702.0
2022-03-07 14:45:00,227.19,227.19,226.54,226.93,10990.0,227.19,227.19,226.54,226.93,10990.0
2022-03-07 14:50:00,226.91,226.91,226.3,226.3,10381.0,226.91,226.91,226.3,226.3,10381.0
2022-03-07 14:55:00,226.38,226.43,226.08,226.32,10649.0,226.38,226.43,226.08,226.32,10649.0
2022-03-07 15:00:00,226.41,226.58,226.0,226.19,13974.0,226.41,226.58,226.0,226.19,13974.0
2022-03-07 15:05:00,226.19,226.41,225.92,226.21,17788.0,226.19,226.41,225.92,226.21,17788.0
2022-03-07 15:10:00,226.25,226.31,225.53,225.71,13271.0,226.25,226.31,225.53,225.71,13271.0
2022-03-07 15:15:00,225.64,225.74,225.22,225.3,34390.0,225.64,225.74,225.22,225.3,34390.0
2022-03-07 15:20:00,225.31,225.71,225.08,225.49,62057.0,225.31,225.71,225.08,225.49,62057.0
2022-03-07 15:25:00,225.54,225.91,225.28,225.42,55176.0,225.54,225.91,225.28,225.42,55176.0
2022-03-07 15:30:00,225.49,225.5,224.7,224.73,44862.0,225.49,225.5,224.7,224.73,44862.0
2022-03-07 15:35:00,224.78,224.78,224.37,224.52,61940.0,224.78,224.78,224.37,224.52,61940.0
2022-03-07 15:40:00,224.48,224.89,224.3,224.78,76744.0,224.48,224.89,224.3,224.78,76744.0
2022-03-07 15:45:00,224.77,224.84,223.59,223.67,70046.0,224.77,224.84,223.59,223.67,70046.0
2022-03-07 15:50:00,223.47,223.95,223.15,223.65,109646.0,223.47,223.95,223.15,223.65,109646.0
2022-03-07 15:55:00,223.74,224.46,223.62,224.46,201290.0,223.74,224.46,223.62,224.46,201290.0
2022-03-08 09:30:00,220.07,221.38,218.29,218.74,40124.0,220.07,221.38,218.29,218.74,40124.0
2022-03-08 09:35:00,218.44,222.33,218.16,220.45,23770.0,218.44,222.33,218.16,220.45,23770.0
2022-03-08 09:40:00,220.18,223.22,220.17,222.04,30278.0,220.18,223.22,220.17,222.04,30278.0
2022-03-08 09:45:00,222.55,222.56,219.62,220.15,14995.0,222.55,222.56,219.62,220.15,14995.0
2022-03-08 09:50:00,219.82,221.1,217.37,217.41,33238.0,219.82,221.1,217.37,217.41,33238.0
2022-03-08 09:55:00,217.74,218.82,216.85,218.23,26872.0,217.74,218.82,216.85,218.23,26872.0
2022-03-08 10:00:00,217.85,218.19,216.85,217.12,44889.0,217.85,218.19,216.85,217.12,44889.0
2022-03-08 10:05:00,216.93,217.53,216.47,217.41,20992.0,216.93,217.53,216.47,217.41,20992.0
2022-03-08 10:10:00,217.45,218.05,216.13,216.2,20405.0,217.45,218.05,216.13,216.2,20405.0
2022-03-08 10:15:00,216.38,218.39,216.26,218.39,50538.0,216.38,218.39,216.26,218.39,50538.0
2022-03-08 10:20:00,218.19,218.4,217.61,217.87,11000.0,218.19,218.4,217.61,217.87,11000.0
2022-03-08 10:25:00,217.7,218.31,217.43,217.72,22241.0,217.7,218.31,217.43,217.72,22241.0
2022-03-08 10:30:00,217.63,218.36,216.08,216.45,44138.0,217.63,218.36,216.08,216.45,44138.0
2022-03-08 10:35:00,216.52,217.72,215.84,216.19,22781.0,216.52,217.72,215.84,216.19,22781.0
2022-03-08 10:40:00,216.25,217.43,215.76,216.67,19567.0,216.25,217.43,215.76,216.67,19567.0
2022-03-08 10:45:00,216.71,217.7,216.33,217.7,9536.0,216.71,217.7,216.33,217.7,9536.0
2022-03-08 10:50:00,217.68,219.1,216.81,218.87,22747.0,217.68,219.1,216.81,218.87,22747.0
2022-03-08 10:55:00,219.05,219.83,218.59,219.34,29596.0,219.05,219.83,218.59,219.34,29596.0
2022-03-08 11:00:00,219.31,220.05,218.86,219.44,12449.0,219.31,220.05,218.86,219.44,12449.0
2022-03-08 11:05:00,219.73,219.77,218.68,218.88,13706.0,219.73,219.77,218.68,218.88,13706.0
2022-03-08 11:10:00,218.78,219.46,218.18,218.99,18577.0,218.78,219.46,218.18,218.99,18577.0
2022-03-08 11:15:00,219.15,219.27,218.21,218.82,12679.0,219.15,219.27,218.21,218.82,12679.0
2022-03-08 11:20:00,219.05,219.05,217.99,218.5,16265.0,219.05,219.05,217.99,218.5,16265.0
2022-03-08 11:25:00,218.44,219.11,217.99,218.71,19958.0,218.44,219.11,217.99,218.71,19958.0
2022-03-08 11:30:00,218.72,218.96,217.09,217.85,20749.0,218.72,218.96,217.09,217.85,20749.0
2022-03-08 11:35:00,217.66,217.7,215.84,216.07,12507.0,217.66,217.7,215.84,216.07,12507.0
2022-03-08 11:40:00,216.03,216.82,215.79,216.07,11896.0,216.03,216.82,215.79,216.07,11896.0
2022-03-08 11:45:00,216.05,217.09,216.05,216.78,9293.0,216.05,217.09,216.05,216.78,9293.0
2022-03-08 11:50:00,216.67,217.23,216.35,216.82,6747.0,216.67,217.23,216.35,216.82,6747.0
2022-03-08 11:55:00,216.9,217.35,216.14,216.29,8275.0,216.9,217.35,216.14,216.29,8275.0
2022-03-08 12:00:00,216.43,218.38,216.13,218.15,7697.0,216.43,218.38,216.13,218.15,7697.0
2022-03-08 12:05:00,218.15,219.14,217.95,218.71,12737.0,218.15,219.14,217.95,218.71,12737.0
2022-03-08 12:10:00,218.89,220.93,218.71,220.93,16169.0,218.89,220.93,218.71,220.93,16169.0
2022-03-08 12:15:00,220.99,224.0,220.83,223.34,23590.0,220.99,224.0,220.83,223.34,23590.0
2022-03-08 12:20:00,223.55,224.74,223.55,223.85,27379.0,223.55,224.74,223.55,223.85,27379.0
2022-03-08 12:25:00,223.98,224.16,222.62,223.64,24983.0,223.98,224.16,222.62,223.64,24983.0
2022-03-08 12:30:00,223.33,224.36,222.07,224.26,10181.0,223.33,224.36,222.07,224.26,10181.0
2022-03-08 12:35:00,224.15,225.63,223.63,225.63,30068.0,224.15,225.63,223.63,225.63,30068.0
2022-03-08 12:40:00,225.23,225.93,224.61,225.92,34604.0,225.23,225.93,224.61,225.92,34604.0
2022-03-08 12:45:00,225.57,226.56,225.41,226.06,25366.0,225.57,226.56,225.41,226.06,25366.0
2022-03-08 12:50:00,225.8,226.22,224.87,225.86,52875.0,225.8,226.22,224.87,225.86,52875.0
2022-03-08 12:55:00,225.72,225.72,224.59,225.01,13050.0,225.72,225.72,224.59,225.01,13050.0
2022-03-08 13:00:00,224.98,226.29,224.97,225.9,30166.0,224.98,226.29,224.97,225.9,30166.0
2022-03-08 13:05:00,225.73,225.73,224.87,224.99,18751.0,225.73,225.73,224.87,224.99,18751.0
2022-03-08 13:10:00,224.88,225.67,224.17,224.4,19777.0,224.88,225.67,224.17,224.4,19777.0
2022-03-08 13:15:00,224.42,225.23,223.85,224.42,32570.0,224.42,225.23,223.85,224.42,32570.0
2022-03-08 13:20:00,224.36,224.36,222.92,222.92,8923.0,224.36,224.36,222.92,222.92,8923.0
2022-03-08 13:25:00,222.76,222.89,222.09,222.39,18171.0,222.76,222.89,222.09,222.39,18171.0
2022-03-08 13:30:00,222.42,222.42,221.21,221.3,10439.0,222.42,222.42,221.21,221.3,10439.0
2022-03-08 13:35:00,221.23,221.68,220.87,221.3,14340.0,221.23,221.68,220.87,221.3,14340.0
2022-03-08 13:40:00,221.33,221.6,220.43,221.13,18590.0,221.33,221.6,220.43,221.13,18590.0
2022-03-08 13:45:00,220.93,220.97,219.22,219.48,30140.0,220.93,220.97,219.22,219.48,30140.0
2022-03-08 13:50:00,219.47,219.85,219.12,219.43,12980.0,219.47,219.85,219.12,219.43,12980.0
2022-03-08 13:55:00,219.2,219.83,218.33,218.84,20366.0,219.2,219.83,218.33,218.84,20366.0
2022-03-08 14:00:00,218.77,219.09,217.9,218.48,7850.0,218.77,219.09,217.9,218.48,7850.0
2022-03-08 14:05:00,218.25,218.59,218.04,218.52,40360.0,218.25,218.59,218.04,218.52,40360.0
2022-03-08 14:10:00,218.45,219.95,218.3,219.62,11484.0,218.45,219.95,218.3,219.62,11484.0
2022-03-08 14:15:00,219.46,219.46,218.56,219.02,9598.0,219.46,219.46,218.56,219.02,9598.0
2022-03-08 14:20:00,219.02,220.17,218.4,220.17,10736.0,219.02,220.17,218.4,220.17,10736.0
2022-03-08 14:25:00,219.7,220.81,219.52,220.63,8672.0,219.7,220.81,219.52,220.63,8672.0
2022-03-08 14:30:00,220.56,221.01,219.76,219.88,12115.0,220.56,221.01,219.76,219.88,12115.0
2022-03-08 14:35:00,220.03,221.15,219.95,220.8,10437.0,220.03,221.15,219.95,220.8,10437.0
2022-03-08 14:40:00,220.77,221.35,220.5,221.33,10574.0,220.77,221.35,220.5,221.33,10574.0
2022-03-08 14:45:00,221.42,221.84,221.23,221.58,5921.0,221.42,221.84,221.23,221.58,5921.0
2022-03-08 14:50:00,221.65,221.93,220.69,220.69,5721.0,221.65,221.93,220.69,220.69,5721.0
2022-03-08 14:55:00,220.85,221.53,220.63,221.39,10408.0,220.85,221.53,220.63,221.39,10408.0
2022-03-08 15:00:00,221.08,222.55,220.97,222.31,6775.0,221.08,222.55,220.97,222.31,6775.0
2022-03-08 15:05:00,222.17,222.49,221.91,222.11,3707.0,222.17,222.49,221.91,222.11,3707.0
2022-03-08 15:10:00,222.1,222.14,220.81,221.63,17055.0,222.1,222.14,220.81,221.63,17055.0
2022-03-08 15:15:00,221.47,221.71,220.64,221.14,8560.0,221.47,221.71,220.64,221.14,8560.0
2022-03-08 15:20:00,221.05,221.05,220.33,220.93,16314.0,221.05,221.05,220.33,220.93,16314.0
2022-03-08 15:25:00,220.77,220.84,220.09,220.18,17200.0,220.77,220.84,220.09,220.18,17200.0
2022-03-08 15:30:00,220.27,220.5,219.26,219.58,35798.0,220.27,220.5,219.26,219.58,35798.0
2022-03-08 15:35:00,219.38,220.07,218.99,219.93,19581.0,219.38,220.07,218.99,219.93,19581.0
2022-03-08 15:40:00,220.04,220.58,219.68,219.85,42268.0,220.04,220.58,219.68,219.85,42268.0
2022-03-08 15:45:00,219.77,220.41,219.72,220.02,43770.0,219.77,220.41,219.72,220.02,43770.0
2022-03-08 15:50:00,220.09,221.2,220.09,220.21,68736.0,220.09,221.2,220.09,220.21,68736.0
2022-03-08 15:55:00,220.29,220.33,219.17,220.04,140808.0,220.29,220.33,219.17,220.04,140808.0
2022-03-09 09:30:00,224.77,227.62,223.83,226.19,21401.0,224.77,227.62,223.83,226.19,21401.0
2022-03-09 09:35:00,226.27,228.35,226.16,227.7,18374.0,226.27,228.35,226.16,227.7,18374.0
2022-03-09 09:40:00,228.09,228.17,226.33,226.55,15499.0,228.09,228.17,226.33,226.55,15499.0
2022-03-09 09:45:00,226.59,227.42,225.92,226.29,10414.0,226.59,227.42,225.92,226.29,10414.0
2022-03-09 09:50:00,226.85,228.62,226.74,226.74,17955.0,226.85,228.62,226.74,226.74,17955.0
2022-03-09 09:55:00,227.14,229.15,227.14,228.81,11249.0,227.14,229.15,227.14,228.81,11249.0
2022-03-09 10:00:00,228.88,229.5,228.54,229.26,12482.0,228.88,229.5,228.54,229.26,12482.0
2022-03-09 10:05:00,229.65,230.64,229.3,230.3,20115.0,229.65,230.64,229.3,230.3,20115.0
2022-03-09 10:10:00,230.3,231.44,230.06,231.29,33345.0,230.3,231.44,230.06,231.29,33345.0
2022-03-09 10:15:00,231.67,231.85,230.29,231.0,13251.0,231.67,231.85,230.29,231.0,13251.0
2022-03-09 10:20:00,230.97,232.49,230.96,232.39,6039.0,230.97,232.49,230.96,232.39,6039.0
2022-03-09 10:25:00,232.38,232.63,231.61,231.9,11285.0,232.38,232.63,231.61,231.9,11285.0
2022-03-09 10:30:00,232.17,232.37,231.79,232.37,6035.0,232.17,232.37,231.79,232.37,6035.0
2022-03-09 10:35:00,232.36,232.61,231.97,232.0,49989.0,232.36,232.61,231.97,232.0,49989.0
2022-03-09 10:40:00,231.76,231.83,230.73,230.73,10258.0,231.76,231.83,230.73,230.73,10258.0
2022-03-09 10:45:00,230.73,231.35,230.45,231.35,11232.0,230.73,231.35,230.45,231.35,11232.0
2022-03-09 10:50:00,231.38,231.87,231.27,231.46,7967.0,231.38,231.87,231.27,231.46,7967.0
2022-03-09 10:55:00,231.45,232.66,231.2,232.54,14121.0,231.45,232.66,231.2,232.54,14121.0
2022-03-09 11:00:00,232.84,232.99,232.39,232.46,18968.0,232.84,232.99,232.39,232.46,18968.0
2022-03-09 11:05:00,232.47,232.95,232.38,232.82,14452.0,232.47,232.95,232.38,232.82,14452.0
2022-03-09 11:10:00,232.82,232.92,231.68,232.05,27825.0,232.82,232.92,231.68,232.05,27825.0
2022-03-09 11:15:00,232.02,232.86,231.88,232.83,11088.0,232.02,232.86,231.88,232.83,11088.0
2022-03-09 11:20:00,232.89,233.2,232.55,232.96,11346.0,232.89,233.2,232.55,232.96,11346.0
2022-03-09 11:25:00,232.92,233.0,232.29,232.4,5817.0,232.92,233.0,232.29,232.4,5817.0
2022-03-09 11:30:00,232.4,232.79,232.13,232.79,8231.0,232.4,232.79,232.13,232.79,8231.0
2022-03-09 11:35:00,232.9,233.29,232.53,233.29,9436.0,232.9,233.29,232.53,233.29,9436.0
2022-03-09 11:40:00,233.39,233.91,233.3,233.58,10580.0,233.39,233.91,233.3,233.58,10580.0
2022-03-09 11:45:00,233.58,233.97,233.29,233.97,8060.0,233.58,233.97,233.29,233.97,8060.0
2022-03-09 11:50:00,233.84,234.16,233.58,234.16,11261.0,233.84,234.16,233.58,234.16,11261.0
2022-03-09 11:55:00,234.24,234.6,234.17,234.45,6059.0,234.24,234.6,234.17,234.45,6059.0
2022-03-09 12:00:00,234.45,235.13,234.25,234.65,7493.0,234.45,235.13,234.25,234.65,7493.0
2022-03-09 12:05:00,234.83,235.22,234.44,234.52,9972.0,234.83,235.22,234.44,234.52,9972.0
2022-03-09 12:10:00,234.59,234.61,234.19,234.31,4390.0,234.59,234.61,234.19,234.31,4390.0
2022-03-09 12:15:00,234.19,234.35,233.73,234.04,10935.0,234.19,234.35,233.73,234.04,10935.0
2022-03-09 12:20:00,234.01,234.17,233.42,233.66,12655.0,234.01,234.17,233.42,233.66,12655.0
2022-03-09 12:25:00,233.66,234.09,233.09,233.97,14741.0,233.66,234.09,233.09,233.97,14741.0
2022-03-09 12:30:00,233.93,234.9,233.92,234.55,14370.0,233.93,234.9,233.92,234.55,14370.0
2022-03-09 12:35:00,234.66,234.73,234.28,234.41,20338.0,234.66,234.73,234.28,234.41,20338.0
2022-03-09 12:40:00,234.46,234.69,233.87,234.37,41534.0,234.46,234.69,233.87,234.37,41534.0
2022-03-09 12:45:00,234.42,234.69,234.36,234.55,24492.0,234.42,234.69,234.36,234.55,24492.0
2022-03-09 12:50:00,234.59,234.59,234.09,234.2,17201.0,234.59,234.59,234.09,234.2,17201.0
2022-03-09 12:55:00,234.1,234.3,233.72,233.76,16639.0,234.1,234.3,233.72,233.76,16639.0
2022-03-09 13:00:00,233.77,233.77,232.85,233.05,32868.0,233.77,233.77,232.85,233.05,32868.0
2022-03-09 13:05:00,233.05,234.67,232.96,234.37,13645.0,233.05,234.67,232.96,234.37,13645.0
2022-03-09 13:10:00,234.48,234.94,234.32,234.47,18598.0,234.48,234.94,234.32,234.47,18598.0
2022-03-09 13:15:00,234.46,234.76,234.22,234.25,10583.0,234.46,234.76,234.22,234.25,10583.0
2022-03-09 13:20:00,234.28,234.61,234.24,234.61,38776.0,234.28,234.61,234.24,234.61,38776.0
2022-03-09 13:25:00,234.61,235.43,234.44,235.08,35083.0,234.61,235.43,234.44,235.08,35083.0
2022-03-09 13:30:00,235.12,235.17,234.71,235.05,23485.0,235.12,235.17,234.71,235.05,23485.0
2022-03-09 13:35:00,235.05,235.08,234.47,234.69,28979.0,235.05,235.08,234.47,234.69,28979.0
2022-03-09 13:40:00,234.84,234.95,233.93,233.99,31195.0,234.84,234.95,233.93,233.99,31195.0
2022-03-09 13:45:00,234.08,234.24,233.48,234.24,14679.0,234.08,234.24,233.48,234.24,14679.0
2022-03-09 13:50:00,234.09,235.0,234.07,234.43,8954.0,234.09,235.0,234.07,234.43,8954.0
2022-03-09 13:55:00,234.44,234.44,233.7,233.87,8297.0,234.44,234.44,233.7,233.87,8297.0
2022-03-09 14:00:00,233.8,235.13,233.8,235.11,14076.0,233.8,235.13,233.8,235.11,14076.0
2022-03-09 14:05:00,235.02,235.3,234.87,234.97,15205.0,235.02,235.3,234.87,234.97,15205.0
2022-03-09 14:10:00,235.0,235.07,234.26,234.44,14815.0,235.0,235.07,234.26,234.44,14815.0
2022-03-09 14:15:00,234.43,234.51,233.71,233.95,8868.0,234.43,234.51,233.71,233.95,8868.0
2022-03-09 14:20:00,233.85,234.32,233.77,233.81,6935.0,233.85,234.32,233.77,233.81,6935.0
2022-03-09 14:25:00,233.81,233.97,233.22,233.28,12652.0,233.81,233.97,233.22,233.28,12652.0
2022-03-09 14:30:00,233.43,233.82,233.21,233.41,17142.0,233.43,233.82,233.21,233.41,17142.0
2022-03-09 14:35:00,233.45,233.46,233.05,233.1,18814.0,233.45,233.46,233.05,233.1,18814.0
2022-03-09 14:40:00,233.1,233.37,233.04,233.34,18551.0,233.1,233.37,233.04,233.34,18551.0
2022-03-09 14:45:00,233.34,233.39,232.55,232.8,13582.0,233.34,233.39,232.55,232.8,13582.0
2022-03-09 14:50:00,232.81,233.31,232.71,232.75,12751.0,232.81,233.31,232.71,232.75,12751.0
2022-03-09 14:55:00,232.75,233.14,232.6,232.65,14808.0,232.75,233.14,232.6,232.65,14808.0
2022-03-09 15:00:00,232.75,233.05,232.52,232.96,9400.0,232.75,233.05,232.52,232.96,9400.0
2022-03-09 15:05:00,232.96,233.44,232.95,233.37,16572.0,232.96,233.44,232.95,233.37,16572.0
2022-03-09 15:10:00,233.38,233.72,233.15,233.72,14722.0,233.38,233.72,233.15,233.72,14722.0
2022-03-09 15:15:00,233.75,234.04,233.26,233.72,14286.0,233.75,234.04,233.26,233.72,14286.0
2022-03-09 15:20:00,233.66,233.81,233.52,233.7,9089.0,233.66,233.81,233.52,233.7,9089.0
2022-03-09 15:25:00,233.57,233.93,233.4,233.93,15906.0,233.57,233.93,233.4,233.93,15906.0
2022-03-09 15:30:00,234.0,234.49,233.86,234.19,22787.0,234.0,234.49,233.86,234.19,22787.0
2022-03-09 15:35:00,234.19,234.3,233.57,233.6,16594.0,234.19,234.3,233.57,233.6,16594.0
2022-03-09 15:40:00,233.56,233.91,233.4,233.52,24251.0,233.56,233.91,233.4,233.52,24251.0
2022-03-09 15:45:00,233.54,233.86,233.27,233.53,25969.0,233.54,233.86,233.27,233.53,25969.0
2022-03-09 15:50:00,233.6,233.95,232.66,232.89,56251.0,233.6,233.95,232.66,232.89,56251.0
2022-03-09 15:55:00,232.91,233.53,232.73,233.53,141997.0,232.91,233.53,232.73,233.53,141997.0
2022-03-10 09:30:00,228.64,232.06,227.84,230.81,40847.0,228.64,232.06,227.84,230.81,40847.0
2022-03-10 09:35:00,229.81,230.78,228.31,228.88,12308.0,229.81,230.78,228.31,228.88,12308.0
2022-03-10 09:40:00,229.51,230.56,228.94,230.43,13277.0,229.51,230.56,228.94,230.43,13277.0
2022-03-10 09:45:00,230.41,231.0,229.87,230.84,14544.0,230.41,231.0,229.87,230.84,14544.0
2022-03-10 09:50:00,230.81,230.9,229.79,229.84,17168.0,230.81,230.9,229.79,229.84,17168.0
2022-03-10 09:55:00,230.38,231.81,230.38,231.34,11636.0,230.38,231.81,230.38,231.34,11636.0
2022-03-10 10:00:00,231.34,231.34,228.23,228.86,8492.0,231.34,231.34,228.23,228.86,8492.0
2022-03-10 10:05:00,229.01,229.68,228.41,229.34,7635.0,229.01,229.68,228.41,229.34,7635.0
2022-03-10 10:10:00,229.64,230.63,229.64,230.27,5376.0,229.64,230.63,229.64,230.27,5376.0
2022-03-10 10:15:00,230.3,231.23,230.3,230.99,16772.0,230.3,231.23,230.3,230.99,16772.0
2022-03-10 10:20:00,231.18,231.75,230.7,230.92,15112.0,231.18,231.75,230.7,230.92,15112.0
2022-03-10 10:25:00,231.03,231.47,230.77,230.94,19875.0,231.03,231.47,230.77,230.94,19875.0
2022-03-10 10:30:00,230.76,230.92,229.99,230.02,17336.0,230.76,230.92,229.99,230.02,17336.0
2022-03-10 10:35:00,230.01,230.19,229.75,229.83,12346.0,230.01,230.19,229.75,229.83,12346.0
2022-03-10 10:40:00,229.8,230.48,229.38,229.94,5379.0,229.8,230.48,229.38,229.94,5379.0
2022-03-10 10:45:00,229.76,231.2,229.54,230.57,7269.0,229.76,231.2,229.54,230.57,7269.0
2022-03-10 10:50:00,230.21,230.21,229.08,229.08,5503.0,230.21,230.21,229.08,229.08,5503.0
2022-03-10 10:55:00,229.07,229.37,228.47,228.81,6970.0,229.07,229.37,228.47,228.81,6970.0
2022-03-10 11:00:00,228.38,228.6,227.88,228.21,7698.0,228.38,228.6,227.88,228.21,7698.0
2022-03-10 11:05:00,228.39,228.46,227.39,227.39,58193.0,228.39,228.46,227.39,227.39,58193.0
2022-03-10 11:10:00,227.39,227.39,226.84,227.12,17318.0,227.39,227.39,226.84,227.12,17318.0
2022-03-10 11:15:00,227.17,227.33,226.71,226.75,20838.0,227.17,227.33,226.71,226.75,20838.0
2022-03-10 11:20:00,226.69,227.11,226.69,226.79,7906.0,226.69,227.11,226.69,226.79,7906.0
2022-03-10 11:25:00,226.81,227.07,226.62,227.07,2476.0,226.81,227.07,226.62,227.07,2476.0
2022-03-10 11:30:00,227.42,227.6,227.13,227.14,10098.0,227.42,227.6,227.13,227.14,10098.0
2022-03-10 11:35:00,227.13,227.8,227.13,227.78,3979.0,227.13,227.8,227.13,227.78,3979.0
2022-03-10 11:40:00,228.02,228.26,227.33,228.0,2569.0,228.02,228.26,227.33,228.0,2569.0
2022-03-10 11:45:00,227.79,227.79,227.46,227.78,2060.0,227.79,227.79,227.46,227.78,2060.0
2022-03-10 11:50:00,227.86,228.6,227.86,228.57,2230.0,227.86,228.6,227.86,228.57,2230.0
2022-03-10 11:55:00,228.49,228.68,228.01,228.68,1500.0,228.49,228.68,228.01,228.68,1500.0
2022-03-10 12:00:00,228.79,228.88,228.22,228.39,2314.0,228.79,228.88,228.22,228.39,2314.0
2022-03-10 12:05:00,228.39,228.57,227.57,228.18,4776.0,228.39,228.57,227.57,228.18,4776.0
2022-03-10 12:10:00,228.33,228.51,228.04,228.51,3364.0,228.33,228.51,228.04,228.51,3364.0
2022-03-10 12:15:00,228.77,228.92,228.52,228.92,1363.0,228.77,228.92,228.52,228.92,1363.0
2022-03-10 12:20:00,228.72,229.91,228.71,229.91,2738.0,228.72,229.91,228.71,229.91,2738.0
2022-03-10 12:25:00,229.99,230.14,229.72,229.79,3391.0,229.99,230.14,229.72,229.79,3391.0
2022-03-10 12:30:00,229.74,229.74,229.22,229.38,2261.0,229.74,229.74,229.22,229.38,2261.0
2022-03-10 12:35:00,229.35,229.43,228.81,229.34,4564.0,229.35,229.43,228.81,229.34,4564.0
2022-03-10 12:40:00,228.99,229.24,228.96,229.1,3947.0,228.99,229.24,228.96,229.1,3947.0
2022-03-10 12:45:00,229.2,229.45,228.98,229.38,2410.0,229.2,229.45,228.98,229.38,2410.0
2022-03-10 12:50:00,229.36,229.36,228.84,228.84,2960.0,229.36,229.36,228.84,228.84,2960.0
2022-03-10 12:55:00,229.02,229.19,228.94,228.99,1900.0,229.02,229.19,228.94,228.99,1900.0
2022-03-10 13:00:00,229.1,229.8,228.99,229.05,2707.0,229.1,229.8,228.99,229.05,2707.0
2022-03-10 13:05:00,228.7,229.48,228.7,228.96,2450.0,228.7,229.48,228.7,228.96,2450.0
2022-03-10 13:10:00,229.03,229.41,229.03,229.26,5301.0,229.03,229.41,229.03,229.26,5301.0
2022-03-10 13:15:00,229.17,229.45,228.83,229.29,7440.0,229.17,229.45,228.83,229.29,7440.0
2022-03-10 13:20:00,229.17,229.54,228.95,229.54,5628.0,229.17,229.54,228.95,229.54,5628.0
2022-03-10 13:25:00,229.59,229.83,229.26,229.58,4686.0,229.59,229.83,229.26,229.58,4686.0
2022-03-10 13:30:00,229.56,230.37,229.55,230.37,5744.0,229.56,230.37,229.55,230.37,5744.0
2022-03-10 13:35:00,230.24,230.47,229.46,229.46,4849.0,230.24,230.47,229.46,229.46,4849.0
2022-03-10 13:40:00,229.59,229.63,228.84,229.03,3800.0,229.59,229.63,228.84,229.03,3800.0
2022-03-10 13:45:00,229.1,230.01,229.1,229.98,4343.0,229.1,230.01,229.1,229.98,4343.0
2022-03-10 13:50:00,230.09,230.09,229.71,229.95,2450.0,230.09,230.09,229.71,229.95,2450.0
2022-03-10 13:55:00,229.81,230.1,229.57,229.82,2815.0,229.81,230.1,229.57,229.82,2815.0
2022-03-10 14:00:00,229.75,231.1,229.53,231.1,3819.0,229.75,231.1,229.53,231.1,3819.0
2022-03-10 14:05:00,231.18,231.43,229.98,229.98,7647.0,231.18,231.43,229.98,229.98,7647.0
2022-03-10 14:10:00,230.12,230.31,229.65,229.65,4740.0,230.12,230.31,229.65,229.65,4740.0
2022-03-10 14:15:00,229.67,230.03,229.56,229.65,1639.0,229.67,230.03,229.56,229.65,1639.0
2022-03-10 14:20:00,229.63,230.03,229.28,229.37,29657.0,229.63,230.03,229.28,229.37,29657.0
2022-03-10 14:25:00,229.39,229.69,229.13,229.14,46858.0,229.39,229.69,229.13,229.14,46858.0
2022-03-10 14:30:00,229.25,229.62,228.93,229.17,5012.0,229.25,229.62,228.93,229.17,5012.0
2022-03-10 14:35:00,229.16,229.54,228.89,229.38,4080.0,229.16,229.54,228.89,229.38,4080.0
2022-03-10 14:40:00,229.3,229.54,228.61,228.61,6009.0,229.3,229.54,228.61,228.61,6009.0
2022-03-10 14:45:00,228.52,229.07,228.36,228.8,20848.0,228.52,229.07,228.36,228.8,20848.0
2022-03-10 14:50:00,228.92,229.06,228.3,228.3,14892.0,228.92,229.06,228.3,228.3,14892.0
2022-03-10 14:55:00,228.49,229.17,228.47,228.95,14762.0,228.49,229.17,228.47,228.95,14762.0
2022-03-10 15:00:00,229.09,229.1,228.05,228.07,5202.0,229.09,229.1,228.05,228.07,5202.0
2022-03-10 15:05:00,228.11,228.28,227.81,228.1,3070.0,228.11,228.28,227.81,228.1,3070.0
2022-03-10 15:10:00,228.32,229.25,228.12,229.25,4686.0,228.32,229.25,228.12,229.25,4686.0
2022-03-10 15:15:00,229.09,229.61,229.05,229.15,6333.0,229.09,229.61,229.05,229.15,6333.0
2022-03-10 15:20:00,229.0,229.47,228.58,228.8,4862.0,229.0,229.47,228.58,228.8,4862.0
2022-03-10 15:25:00,228.76,229.22,228.67,229.09,3500.0,228.76,229.22,228.67,229.09,3500.0
2022-03-10 15:30:00,229.25,229.48,228.96,229.34,23544.0,229.25,229.48,228.96,229.34,23544.0
2022-03-10 15:35:00,229.4,229.4,228.44,228.96,9231.0,229.4,229.4,228.44,228.96,9231.0
2022-03-10 15:40:00,229.04,229.42,228.88,229.19,14072.0,229.04,229.42,228.88,229.19,14072.0
2022-03-10 15:45:00,229.02,229.06,228.2,228.32,20389.0,229.02,229.06,228.2,228.32,20389.0
2022-03-10 15:50:00,228.51,229.09,228.34,229.0,43886.0,228.51,229.09,228.34,229.0,43886.0
2022-03-10 15:55:00,229.16,229.34,228.27,228.28,97719.0,229.16,229.34,228.27,228.28,97719.0
2022-03-11 09:30:00,231.38,232.29,229.34,230.34,10168.0,231.38,232.29,229.34,230.34,10168.0
2022-03-11 09:35:00,229.29,231.36,227.33,227.71,4183.0,229.29,231.36,227.33,227.71,4183.0
2022-03-11 09:40:00,226.87,227.37,226.08,227.37,6045.0,226.87,227.37,226.08,227.37,6045.0
2022-03-11 09:45:00,227.35,227.95,226.74,226.99,4750.0,227.35,227.95,226.74,226.99,4750.0
2022-03-11 09:50:00,227.6,227.88,226.77,226.77,2785.0,227.6,227.88,226.77,226.77,2785.0
2022-03-11 09:55:00,226.28,226.84,225.59,226.37,13009.0,226.28,226.84,225.59,226.37,13009.0
2022-03-11 10:00:00,226.38,227.15,225.85,227.12,27796.0,226.38,227.15,225.85,227.12,27796.0
2022-03-11 10:05:00,227.3,228.96,227.24,227.97,27289.0,227.3,228.96,227.24,227.97,27289.0
2022-03-11 10:10:00,228.18,228.48,227.59,228.48,6867.0,228.18,228.48,227.59,228.48,6867.0
2022-03-11 10:15:00,228.45,228.45,227.38,227.74,8190.0,228.45,228.45,227.38,227.74,8190.0
2022-03-11 10:20:00,227.75,227.75,226.9,227.19,8319.0,227.75,227.75,226.9,227.19,8319.0
2022-03-11 10:25:00,227.26,228.94,227.14,228.12,9965.0,227.26,228.94,227.14,228.12,9965.0
2022-03-11 10:30:00,227.93,228.16,226.84,227.12,5730.0,227.93,228.16,226.84,227.12,5730.0
2022-03-11 10:35:00,227.19,228.02,227.08,227.63,4928.0,227.19,228.02,227.08,227.63,4928.0
2022-03-11 10:40:00,227.79,228.3,227.28,227.34,3083.0,227.79,228.3,227.28,227.34,3083.0
2022-03-11 10:45:00,227.47,228.0,227.24,227.59,7288.0,227.47,228.0,227.24,227.59,7288.0
2022-03-11 10:50:00,227.45,227.91,227.2,227.2,5686.0,227.45,227.91,227.2,227.2,5686.0
2022-03-11 10:55:00,227.49,227.63,227.16,227.28,4086.0,227.49,227.63,227.16,227.28,4086.0
2022-03-11 11:00:00,227.25,227.25,226.53,226.79,6162.0,227.25,227.25,226.53,226.79,6162.0
2022-03-11 11:05:00,226.89,227.35,226.71,227.19,10281.0,226.89,227.35,226.71,227.19,10281.0
2022-03-11 11:10:00,227.22,227.59,226.72,226.91,8121.0,227.22,227.59,226.72,226.91,8121.0
2022-03-11 11:15:00,227.15,227.79,226.94,227.59,4742.0,227.15,227.79,226.94,227.59,4742.0
2022-03-11 11:20:00,227.63,228.18,227.58,227.92,6292.0,227.63,228.18,227.58,227.92,6292.0
2022-03-11 11:25:00,227.96,227.99,227.4,227.55,4561.0,227.96,227.99,227.4,227.55,4561.0
2022-03-11 11:30:00,227.56,227.65,226.78,227.14,15063.0,227.56,227.65,226.78,227.14,15063.0
2022-03-11 11:35:00,227.14,227.24,226.79,227.04,8521.0,227.14,227.24,226.79,227.04,8521.0
2022-03-11 11:40:00,227.05,227.13,226.23,226.77,5889.0,227.05,227.13,226.23,226.77,5889.0
2022-03-11 11:45:00,226.78,227.04,226.66,226.86,6538.0,226.78,227.04,226.66,226.86,6538.0
2022-03-11 11:50:00,226.78,226.85,226.06,226.58,5801.0,226.78,226.85,226.06,226.58,5801.0
2022-03-11 11:55:00,226.58,227.3,226.48,227.15,9638.0,226.58,227.3,226.48,227.15,9638.0
2022-03-11 12:00:00,227.15,227.53,227.0,227.5,7750.0,227.15,227.53,227.0,227.5,7750.0
2022-03-11 12:05:00,227.82,228.0,227.45,227.64,9505.0,227.82,228.0,227.45,227.64,9505.0
2022-03-11 12:10:00,227.65,227.67,227.29,227.52,5766.0,227.65,227.67,227.29,227.52,5766.0
2022-03-11 12:15:00,227.56,227.92,227.35,227.83,5851.0,227.56,227.92,227.35,227.83,5851.0
2022-03-11 12:20:00,227.93,228.24,227.4,227.45,7702.0,227.93,228.24,227.4,227.45,7702.0
2022-03-11 12:25:00,227.31,227.31,226.01,226.16,9547.0,227.31,227.31,226.01,226.16,9547.0
2022-03-11 12:30:00,226.17,226.31,225.52,225.64,19141.0,226.17,226.31,225.52,225.64,19141.0
2022-03-11 12:35:00,225.43,225.43,224.83,225.08,2997.0,225.43,225.43,224.83,225.08,2997.0
2022-03-11 12:40:00,225.17,225.28,224.82,225.28,3214.0,225.17,225.28,224.82,225.28,3214.0
2022-03-11 12:45:00,225.19,225.49,225.19,225.35,3575.0,225.19,225.49,225.19,225.35,3575.0
2022-03-11 12:50:00,225.37,225.55,224.94,224.96,5357.0,225.37,225.55,224.94,224.96,5357.0
2022-03-11 12:55:00,224.9,225.51,224.89,225.29,5821.0,224.9,225.51,224.89,225.29,5821.0
2022-03-11 13:00:00,225.23,225.48,224.87,225.09,4875.0,225.23,225.48,224.87,225.09,4875.0
2022-03-11 13:05:00,225.43,225.43,224.9,225.34,10064.0,225.43,225.43,224.9,225.34,10064.0
2022-03-11 13:10:00,225.23,225.72,225.17,225.44,5558.0,225.23,225.72,225.17,225.44,5558.0
2022-03-11 13:15:00,225.75,226.59,225.72,226.53,17037.0,225.75,226.59,225.72,226.53,17037.0
2022-03-11 13:20:00,226.72,227.21,226.59,227.09,5956.0,226.72,227.21,226.59,227.09,5956.0
2022-03-11 13:25:00,227.01,227.18,226.63,226.75,4933.0,227.01,227.18,226.63,226.75,4933.0
2022-03-11 13:30:00,226.63,226.95,226.38,226.73,6600.0,226.63,226.95,226.38,226.73,6600.0
2022-03-11 13:35:00,226.91,227.26,226.41,226.61,7354.0,226.91,227.26,226.41,226.61,7354.0
2022-03-11 13:40:00,226.71,227.04,226.59,226.69,5300.0,226.71,227.04,226.59,226.69,5300.0
2022-03-11 13:45:00,226.5,227.55,226.38,227.46,8110.0,226.5,227.55,226.38,227.46,8110.0
2022-03-11 13:50:00,227.65,227.65,226.32,226.37,4504.0,227.65,227.65,226.32,226.37,4504.0
2022-03-11 13:55:00,226.23,226.89,226.14,226.29,6645.0,226.23,226.89,226.14,226.29,6645.0
2022-03-11 14:00:00,226.02,226.33,225.83,226.3,8815.0,226.02,226.33,225.83,226.3,8815.0
2022-03-11 14:05:00,226.23,226.41,225.73,226.18,7373.0,226.23,226.41,225.73,226.18,7373.0
2022-03-11 14:10:00,226.14,226.28,226.02,226.2,3613.0,226.14,226.28,226.02,226.2,3613.0
2022-03-11 14:15:00,226.19,226.45,226.07,226.11,1700.0,226.19,226.45,226.07,226.11,1700.0
2022-03-11 14:20:00,226.0,226.16,225.79,226.13,3000.0,226.0,226.16,225.79,226.13,3000.0
2022-03-11 14:25:00,226.07,226.75,225.83,226.7,5198.0,226.07,226.75,225.83,226.7,5198.0
2022-03-11 14:30:00,226.5,226.83,226.48,226.5,7230.0,226.5,226.83,226.48,226.5,7230.0
2022-03-11 14:35:00,226.33,226.76,226.33,226.58,5457.0,226.33,226.76,226.33,226.58,5457.0
2022-03-11 14:40:00,226.52,226.53,226.04,226.26,7002.0,226.52,226.53,226.04,226.26,7002.0
2022-03-11 14:45:00,226.21,226.52,226.09,226.49,6159.0,226.21,226.52,226.09,226.49,6159.0
2022-03-11 14:50:00,226.3,226.71,226.07,226.21,12060.0,226.3,226.71,226.07,226.21,12060.0
2022-03-11 14:55:00,226.21,226.72,225.85,226.1,14907.0,226.21,226.72,225.85,226.1,14907.0
2022-03-11 15:00:00,226.1,227.09,226.01,226.89,13050.0,226.1,227.09,226.01,226.89,13050.0
2022-03-11 15:05:00,226.73,226.9,226.11,226.56,6028.0,226.73,226.9,226.11,226.56,6028.0
2022-03-11 15:10:00,226.58,227.02,226.54,226.71,9734.0,226.58,227.02,226.54,226.71,9734.0
2022-03-11 15:15:00,226.79,226.97,226.36,226.68,9917.0,226.79,226.97,226.36,226.68,9917.0
2022-03-11 15:20:00,226.72,227.02,226.66,226.82,17013.0,226.72,227.02,226.66,226.82,17013.0
2022-03-11 15:25:00,226.82,226.93,226.05,226.05,16258.0,226.82,226.93,226.05,226.05,16258.0
2022-03-11 15:30:00,226.04,226.32,225.93,226.0,22357.0,226.04,226.32,225.93,226.0,22357.0
2022-03-11 15:35:00,226.07,226.64,226.03,226.52,36587.0,226.07,226.64,226.03,226.52,36587.0
2022-03-11 15:40:00,226.55,226.9,226.42,226.55,34452.0,226.55,226.9,226.42,226.55,34452.0
2022-03-11 15:45:00,226.6,226.63,225.65,225.76,25276.0,226.6,226.63,225.65,225.76,25276.0
2022-03-11 15:50:00,225.87,226.01,224.92,225.15,49884.0,225.87,226.01,224.92,225.15,49884.0
2022-03-11 15:55:00,225.08,225.42,224.69,224.91,127696.0,225.08,225.42,224.69,224.91,127696.0
2022-03-14 09:30:00,224.5,225.92,223.21,225.51,34416.0,224.5,225.92,223.21,225.51,34416.0
2022-03-14 09:35:00,225.63,227.22,225.62,226.14,6433.0,225.63,227.22,225.62,226.14,6433.0
2022-03-14 09:40:00,226.28,229.1,226.07,227.86,6944.0,226.28,229.1,226.07,227.86,6944.0
2022-03-14 09:45:00,228.2,229.22,227.13,227.13,4194.0,228.2,229.22,227.13,227.13,4194.0
2022-03-14 09:50:00,227.48,227.67,226.01,226.75,3725.0,227.48,227.67,226.01,226.75,3725.0
2022-03-14 09:55:00,226.66,226.66,225.13,225.97,8597.0,226.66,226.66,225.13,225.97,8597.0
2022-03-14 10:00:00,225.97,226.04,224.27,225.51,6127.0,225.97,226.04,224.27,225.51,6127.0
2022-03-14 10:05:00,225.11,226.88,225.1,226.58,6418.0,225.11,226.88,225.1,226.58,6418.0
2022-03-14 10:10:00,226.46,227.24,226.12,227.12,18659.0,226.46,227.24,226.12,227.12,18659.0
2022-03-14 10:15:00,227.29,227.72,226.11,227.07,32501.0,227.29,227.72,226.11,227.07,32501.0
2022-03-14 10:20:00,227.0,227.49,226.23,227.22,19224.0,227.0,227.49,226.23,227.22,19224.0
2022-03-14 10:25:00,227.24,227.71,226.72,226.9,39608.0,227.24,227.71,226.72,226.9,39608.0
2022-03-14 10:30:00,226.8,226.8,225.76,226.11,14106.0,226.8,226.8,225.76,226.11,14106.0
2022-03-14 10:35:00,226.27,226.6,225.88,226.31,4530.0,226.27,226.6,225.88,226.31,4530.0
2022-03-14 10:40:00,226.5,226.66,225.23,225.24,5762.0,226.5,226.66,225.23,225.24,5762.0
2022-03-14 10:45:00,225.08,225.41,224.73,224.92,6120.0,225.08,225.41,224.73,224.92,6120.0
2022-03-14 10:50:00,225.06,225.98,224.95,225.8,11204.0,225.06,225.98,224.95,225.8,11204.0
2022-03-14 10:55:00,225.8,225.93,224.84,225.18,2400.0,225.8,225.93,224.84,225.18,2400.0
2022-03-14 11:00:00,225.01,225.13,224.64,225.12,7405.0,225.01,225.13,224.64,225.12,7405.0
2022-03-14 11:05:00,225.22,225.37,224.02,224.02,2916.0,225.22,225.37,224.02,224.02,2916.0
2022-03-14 11:10:00,224.0,224.13,222.8,223.16,5990.0,224.0,224.13,222.8,223.16,5990.0
2022-03-14 11:15:00,223.3,223.41,223.07,223.3,2884.0,223.3,223.41,223.07,223.3,2884.0
2022-03-14 11:20:00,223.21,223.21,222.58,222.99,4240.0,223.21,223.21,222.58,222.99,4240.0
2022-03-14 11:25:00,222.95,222.95,222.42,222.81,6635.0,222.95,222.95,222.42,222.81,6635.0
2022-03-14 11:30:00,222.66,222.8,222.36,222.78,5246.0,222.66,222.8,222.36,222.78,5246.0
2022-03-14 11:35:00,222.78,222.82,221.99,222.26,4824.0,222.78,222.82,221.99,222.26,4824.0
2022-03-14 11:40:00,222.02,222.14,221.49,221.61,3750.0,222.02,222.14,221.49,221.61,3750.0
2022-03-14 11:45:00,221.61,221.67,221.22,221.38,7336.0,221.61,221.67,221.22,221.38,7336.0
2022-03-14 11:50:00,221.44,222.06,221.43,222.06,3820.0,221.44,222.06,221.43,222.06,3820.0
2022-03-14 11:55:00,221.99,222.07,221.33,221.58,8972.0,221.99,222.07,221.33,221.58,8972.0
2022-03-14 12:00:00,221.5,221.79,221.29,221.37,12150.0,221.5,221.79,221.29,221.37,12150.0
2022-03-14 12:05:00,221.44,221.76,221.22,221.23,12157.0,221.44,221.76,221.22,221.23,12157.0
2022-03-14 12:10:00,221.29,221.94,221.18,221.64,6610.0,221.29,221.94,221.18,221.64,6610.0
2022-03-14 12:15:00,221.81,222.36,221.49,221.84,9683.0,221.81,222.36,221.49,221.84,9683.0
2022-03-14 12:20:00,221.75,222.09,221.45,221.93,9143.0,221.75,222.09,221.45,221.93,9143.0
2022-03-14 12:25:00,221.75,221.82,221.34,221.58,7739.0,221.75,221.82,221.34,221.58,7739.0
2022-03-14 12:30:00,221.51,221.86,221.24,221.35,5555.0,221.51,221.86,221.24,221.35,5555.0
2022-03-14 12:35:00,221.47,221.78,221.25,221.7,4732.0,221.47,221.78,221.25,221.7,4732.0
2022-03-14 12:40:00,221.44,221.61,220.96,221.04,5432.0,221.44,221.61,220.96,221.04,5432.0
2022-03-14 12:45:00,221.02,221.02,220.28,220.71,7778.0,221.02,221.02,220.28,220.71,7778.0
2022-03-14 12:50:00,220.81,220.81,219.61,219.8,6194.0,220.81,220.81,219.61,219.8,6194.0
2022-03-14 12:55:00,219.65,219.66,219.04,219.04,7242.0,219.65,219.66,219.04,219.04,7242.0
2022-03-14 13:00:00,219.12,219.44,218.95,219.26,18003.0,219.12,219.44,218.95,219.26,18003.0
2022-03-14 13:05:00,219.22,220.0,219.22,219.75,33992.0,219.22,220.0,219.22,219.75,33992.0
2022-03-14 13:10:00,219.8,220.32,219.8,219.95,38680.0,219.8,220.32,219.8,219.95,38680.0
2022-03-14 13:15:00,219.92,220.84,219.88,220.42,28518.0,219.92,220.84,219.88,220.42,28518.0
2022-03-14 13:20:00,220.43,220.46,219.71,220.4,5725.0,220.43,220.46,219.71,220.4,5725.0
2022-03-14 13:25:00,220.36,220.36,219.61,219.76,2059.0,220.36,220.36,219.61,219.76,2059.0
2022-03-14 13:30:00,219.82,219.98,219.26,219.74,3400.0,219.82,219.98,219.26,219.74,3400.0
2022-03-14 13:35:00,219.76,219.76,219.0,219.4,5306.0,219.76,219.76,219.0,219.4,5306.0
2022-03-14 13:40:00,219.45,219.88,219.24,219.79,9087.0,219.45,219.88,219.24,219.79,9087.0
2022-03-14 13:45:00,219.79,220.16,219.73,219.91,8781.0,219.79,220.16,219.73,219.91,8781.0
2022-03-14 13:50:00,220.04,221.42,220.04,220.77,5231.0,220.04,221.42,220.04,220.77,5231.0
2022-03-14 13:55:00,220.66,220.9,219.88,219.98,7567.0,220.66,220.9,219.88,219.98,7567.0
2022-03-14 14:00:00,220.07,220.12,219.75,219.85,8219.0,220.07,220.12,219.75,219.85,8219.0
2022-03-14 14:05:00,220.11,220.45,219.9,220.21,5698.0,220.11,220.45,219.9,220.21,5698.0
2022-03-14 14:10:00,220.29,220.44,220.07,220.08,5688.0,220.29,220.44,220.07,220.08,5688.0
2022-03-14 14:15:00,220.26,220.33,219.65,219.84,12049.0,220.26,220.33,219.65,219.84,12049.0
2022-03-14 14:20:00,219.97,220.29,219.43,219.48,8238.0,219.97,220.29,219.43,219.48,8238.0
2022-03-14 14:25:00,219.38,219.63,219.23,219.34,5950.0,219.38,219.63,219.23,219.34,5950.0
2022-03-14 14:30:00,219.31,219.82,218.9,219.76,5710.0,219.31,219.82,218.9,219.76,5710.0
2022-03-14 14:35:00,219.72,220.15,219.7,219.8,8783.0,219.72,220.15,219.7,219.8,8783.0
2022-03-14 14:40:00,219.96,220.12,219.61,220.04,13831.0,219.96,220.12,219.61,220.04,13831.0
2022-03-14 14:45:00,219.93,219.99,219.44,219.65,5356.0,219.93,219.99,219.44,219.65,5356.0
2022-03-14 14:50:00,219.69,220.51,219.59,220.49,9540.0,219.69,220.51,219.59,220.49,9540.0
2022-03-14 14:55:00,220.59,220.85,219.99,220.27,8364.0,220.59,220.85,219.99,220.27,8364.0
2022-03-14 15:00:00,220.24,221.04,220.08,220.56,8654.0,220.24,221.04,220.08,220.56,8654.0
2022-03-14 15:05:00,220.52,220.52,219.67,219.91,5474.0,220.52,220.52,219.67,219.91,5474.0
2022-03-14 15:10:00,219.8,220.87,219.78,220.87,17665.0,219.8,220.87,219.78,220.87,17665.0
2022-03-14 15:15:00,221.04,221.53,220.84,220.89,16321.0,221.04,221.53,220.84,220.89,16321.0
2022-03-14 15:20:00,220.88,221.88,220.72,221.71,23033.0,220.88,221.88,220.72,221.71,23033.0
2022-03-14 15:25:00,221.71,222.01,221.01,221.06,25803.0,221.71,222.01,221.01,221.06,25803.0
2022-03-14 15:30:00,220.93,221.28,220.27,220.62,16189.0,220.93,221.28,220.27,220.62,16189.0
2022-03-14 15:35:00,220.67,220.74,219.91,220.36,20111.0,220.67,220.74,219.91,220.36,20111.0
2022-03-14 15:40:00,220.33,220.64,220.07,220.42,17591.0,220.33,220.64,220.07,220.42,17591.0
2022-03-14 15:45:00,220.52,221.27,220.41,220.64,20579.0,220.52,221.27,220.41,220.64,20579.0
2022-03-14 15:50:00,220.71,220.79,220.11,220.57,36822.0,220.71,220.79,220.11,220.57,36822.0
2022-03-14 15:55:00,220.8,221.42,220.66,220.91,88206.0,220.8,221.42,220.66,220.91,88206.0
2022-03-15 09:30:00,222.33,223.35,221.26,221.31,35509.0,222.33,223.35,221.26,221.31,35509.0
2022-03-15 09:35:00,221.32,221.58,218.21,218.58,16108.0,221.32,221.58,218.21,218.58,16108.0
2022-03-15 09:40:00,218.68,219.85,217.98,219.85,27496.0,218.68,219.85,217.98,219.85,27496.0
2022-03-15 09:45:00,219.85,220.13,217.98,219.09,13763.0,219.85,220.13,217.98,219.09,13763.0
2022-03-15 09:50:00,219.19,220.38,219.1,220.27,24555.0,219.19,220.38,219.1,220.27,24555.0
2022-03-15 09:55:00,220.35,220.69,220.02,220.28,15932.0,220.35,220.69,220.02,220.28,15932.0
2022-03-15 10:00:00,220.3,221.49,219.71,221.3,31361.0,220.3,221.49,219.71,221.3,31361.0
2022-03-15 10:05:00,221.29,221.52,220.56,220.57,13116.0,221.29,221.52,220.56,220.57,13116.0
2022-03-15 10:10:00,220.68,220.94,219.54,219.57,11658.0,220.68,220.94,219.54,219.57,11658.0
2022-03-15 10:15:00,219.5,219.81,219.08,219.32,18029.0,219.5,219.81,219.08,219.32,18029.0
2022-03-15 10:20:00,219.29,219.97,219.21,219.29,20750.0,219.29,219.97,219.21,219.29,20750.0
2022-03-15 10:25:00,219.26,219.31,217.85,218.42,17373.0,219.26,219.31,217.85,218.42,17373.0
2022-03-15 10:30:00,218.42,219.09,218.21,218.26,15108.0,218.42,219.09,218.21,218.26,15108.0
2022-03-15 10:35:00,218.43,220.21,218.26,220.12,15263.0,218.43,220.21,218.26,220.12,15263.0
2022-03-15 10:40:00,220.11,220.36,219.4,219.99,19978.0,220.11,220.36,219.4,219.99,19978.0
2022-03-15 10:45:00,219.99,220.82,219.95,220.82,31931.0,219.99,220.82,219.95,220.82,31931.0
2022-03-15 10:50:00,220.75,220.75,220.08,220.37,8809.0,220.75,220.75,220.08,220.37,8809.0
2022-03-15 10:55:00,220.07,220.07,219.12,219.48,10757.0,220.07,220.07,219.12,219.48,10757.0
2022-03-15 11:00:00,219.65,219.83,218.79,219.83,13718.0,219.65,219.83,218.79,219.83,13718.0
2022-03-15 11:05:00,219.97,219.98,219.26,219.58,13430.0,219.97,219.98,219.26,219.58,13430.0
2022-03-15 11:10:00,219.63,219.9,218.83,219.28,12880.0,219.63,219.9,218.83,219.28,12880.0
2022-03-15 11:15:00,219.28,219.29,218.74,218.75,10485.0,219.28,219.29,218.74,218.75,10485.0
2022-03-15 11:20:00,218.85,218.85,218.17,218.75,10741.0,218.85,218.85,218.17,218.75,10741.0
2022-03-15 11:25:00,218.84,219.27,218.84,219.12,9257.0,218.84,219.27,218.84,219.12,9257.0
2022-03-15 11:30:00,219.16,219.69,218.93,219.58,8493.0,219.16,219.69,218.93,219.58,8493.0
2022-03-15 11:35:00,219.56,219.7,218.98,218.98,9549.0,219.56,219.7,218.98,218.98,9549.0
2022-03-15 11:40:00,219.12,219.31,218.57,218.59,9421.0,219.12,219.31,218.57,218.59,9421.0
2022-03-15 11:45:00,218.67,218.89,218.4,218.88,10286.0,218.67,218.89,218.4,218.88,10286.0
2022-03-15 11:50:00,218.95,219.33,218.61,218.78,6852.0,218.95,219.33,218.61,218.78,6852.0
2022-03-15 11:55:00,218.66,218.86,218.15,218.69,9367.0,218.66,218.86,218.15,218.69,9367.0
2022-03-15 12:00:00,218.55,218.61,217.81,218.53,28192.0,218.55,218.61,217.81,218.53,28192.0
2022-03-15 12:05:00,218.39,219.41,218.31,219.28,10656.0,218.39,219.41,218.31,219.28,10656.0
2022-03-15 12:10:00,219.17,219.27,218.77,218.88,5675.0,219.17,219.27,218.77,218.88,5675.0
2022-03-15 12:15:00,218.91,219.01,218.28,218.91,13245.0,218.91,219.01,218.28,218.91,13245.0
2022-03-15 12:20:00,218.82,219.0,218.26,218.93,8304.0,218.82,219.0,218.26,218.93,8304.0
2022-03-15 12:25:00,218.97,219.14,218.86,218.89,4700.0,218.97,219.14,218.86,218.89,4700.0
2022-03-15 12:30:00,219.03,219.08,218.31,218.77,8604.0,219.03,219.08,218.31,218.77,8604.0
2022-03-15 12:35:00,218.78,219.19,218.47,218.74,7286.0,218.78,219.19,218.47,218.74,7286.0
2022-03-15 12:40:00,218.79,218.8,218.11,218.33,9100.0,218.79,218.8,218.11,218.33,9100.0
2022-03-15 12:45:00,218.37,218.72,218.08,218.25,9533.0,218.37,218.72,218.08,218.25,9533.0
2022-03-15 12:50:00,218.31,218.46,218.06,218.17,12355.0,218.31,218.46,218.06,218.17,12355.0
2022-03-15 12:55:00,218.13,218.29,217.86,218.29,8979.0,218.13,218.29,217.86,218.29,8979.0
2022-03-15 13:00:00,218.3,218.86,218.2,218.77,10299.0,218.3,218.86,218.2,218.77,10299.0
2022-03-15 13:05:00,218.59,218.59,218.15,218.32,10008.0,218.59,218.59,218.15,218.32,10008.0
2022-03-15 13:10:00,218.24,218.26,217.77,217.9,12138.0,218.24,218.26,217.77,217.9,12138.0
2022-03-15 13:15:00,217.72,217.92,217.22,217.42,11069.0,217.72,217.92,217.22,217.42,11069.0
2022-03-15 13:20:00,217.43,217.85,217.38,217.67,11783.0,217.43,217.85,217.38,217.67,11783.0
2022-03-15 13:25:00,217.77,217.91,217.15,217.2,9788.0,217.77,217.91,217.15,217.2,9788.0
2022-03-15 13:30:00,217.18,217.93,217.18,217.91,10769.0,217.18,217.93,217.18,217.91,10769.0
2022-03-15 13:35:00,217.97,218.38,217.81,217.91,10994.0,217.97,218.38,217.81,217.91,10994.0
2022-03-15 13:40:00,217.86,218.43,217.86,218.28,20171.0,217.86,218.43,217.86,218.28,20171.0
2022-03-15 13:45:00,218.21,218.46,217.95,218.28,15726.0,218.21,218.46,217.95,218.28,15726.0
2022-03-15 13:50:00,218.34,218.98,218.32,218.73,12866.0,218.34,218.98,218.32,218.73,12866.0
2022-03-15 13:55:00,218.68,219.3,218.62,219.02,16751.0,218.68,219.3,218.62,219.02,16751.0
2022-03-15 14:00:00,219.0,219.29,218.42,218.42,8417.0,219.0,219.29,218.42,218.42,8417.0
2022-03-15 14:05:00,218.58,218.65,218.19,218.65,9018.0,218.58,218.65,218.19,218.65,9018.0
2022-03-15 14:10:00,218.55,218.77,218.33,218.71,15516.0,218.55,218.77,218.33,218.71,15516.0
2022-03-15 14:15:00,218.63,218.71,217.64,217.72,12865.0,218.63,218.71,217.64,217.72,12865.0
2022-03-15 14:20:00,217.69,218.04,217.42,217.92,13691.0,217.69,218.04,217.42,217.92,13691.0
2022-03-15 14:25:00,217.95,218.15,217.78,217.78,5973.0,217.95,218.15,217.78,217.78,5973.0
2022-03-15 14:30:00,217.69,218.38,217.57,218.2,13876.0,217.69,218.38,217.57,218.2,13876.0
2022-03-15 14:35:00,218.22,218.41,217.98,218.13,7689.0,218.22,218.41,217.98,218.13,7689.0
2022-03-15 14:40:00,218.29,218.56,218.2,218.54,8558.0,218.29,218.56,218.2,218.54,8558.0
2022-03-15 14:45:00,218.62,219.3,218.62,219.18,6653.0,218.62,219.3,218.62,219.18,6653.0
2022-03-15 14:50:00,219.19,219.61,218.97,219.58,12696.0,219.19,219.61,218.97,219.58,12696.0
2022-03-15 14:55:00,219.56,219.62,219.15,219.62,4292.0,219.56,219.62,219.15,219.62,4292.0
2022-03-15 15:00:00,219.5,220.18,219.36,220.1,7243.0,219.5,220.18,219.36,220.1,7243.0
2022-03-15 15:05:00,220.0,220.47,219.94,220.21,6599.0,220.0,220.47,219.94,220.21,6599.0
2022-03-15 15:10:00,220.29,220.62,220.21,220.31,10018.0,220.29,220.62,220.21,220.31,10018.0
2022-03-15 15:15:00,220.39,221.31,220.39,221.07,13075.0,220.39,221.31,220.39,221.07,13075.0
2022-03-15 15:20:00,221.1,221.43,221.07,221.43,15660.0,221.1,221.43,221.07,221.43,15660.0
2022-03-15 15:25:00,221.47,221.51,221.16,221.25,16957.0,221.47,221.51,221.16,221.25,16957.0
2022-03-15 15:30:00,221.32,221.77,221.3,221.49,21148.0,221.32,221.77,221.3,221.49,21148.0
2022-03-15 15:35:00,221.43,221.47,221.11,221.28,18533.0,221.43,221.47,221.11,221.28,18533.0
2022-03-15 15:40:00,221.34,221.35,220.95,221.06,20148.0,221.34,221.35,220.95,221.06,20148.0
2022-03-15 15:45:00,221.09,221.23,220.75,221.18,25823.0,221.09,221.23,220.75,221.18,25823.0
2022-03-15 15:50:00,221.27,221.93,221.27,221.31,32364.0,221.27,221.93,221.27,221.31,32364.0
2022-03-15 15:55:00,221.35,221.64,221.04,221.36,123717.0,221.35,221.64,221.04,221.36,123717.0
2022-03-16 09:30:00,223.75,225.86,223.75,225.36,29922.0,223.75,225.86,223.75,225.36,29922.0
2022-03-16 09:35:00,225.85,226.63,224.86,225.2,12292.0,225.85,226.63,224.86,225.2,12292.0
2022-03-16 09:40:00,225.24,226.99,225.18,225.91,11432.0,225.24,226.99,225.18,225.91,11432.0
2022-03-16 09:45:00,226.24,226.91,225.87,226.24,10652.0,226.24,226.91,225.87,226.24,10652.0
2022-03-16 09:50:00,226.49,226.76,226.0,226.06,16507.0,226.49,226.76,226.0,226.06,16507.0
2022-03-16 09:55:00,226.13,226.36,225.29,225.44,3855.0,226.13,226.36,225.29,225.44,3855.0
2022-03-16 10:00:00,225.6,226.69,225.6,225.79,7090.0,225.6,226.69,225.6,225.79,7090.0
2022-03-16 10:05:00,226.13,226.13,225.07,225.08,6691.0,226.13,226.13,225.07,225.08,6691.0
2022-03-16 10:10:00,225.03,227.29,225.02,227.26,6905.0,225.03,227.29,225.02,227.26,6905.0
2022-03-16 10:15:00,226.98,228.26,226.97,227.66,8752.0,226.98,228.26,226.97,227.66,8752.0
2022-03-16 10:20:00,227.87,227.98,227.33,227.92,7714.0,227.87,227.98,227.33,227.92,7714.0
2022-03-16 10:25:00,227.89,228.16,227.76,227.98,22686.0,227.89,228.16,227.76,227.98,22686.0
2022-03-16 10:30:00,228.01,228.21,227.75,227.82,11209.0,228.01,228.21,227.75,227.82,11209.0
2022-03-16 10:35:00,227.81,228.09,227.21,228.09,8224.0,227.81,228.09,227.21,228.09,8224.0
2022-03-16 10:40:00,228.11,228.23,226.79,227.15,6483.0,228.11,228.23,226.79,227.15,6483.0
2022-03-16 10:45:00,227.16,227.16,226.44,226.74,4464.0,227.16,227.16,226.44,226.74,4464.0
2022-03-16 10:50:00,226.7,227.1,225.91,226.05,10908.0,226.7,227.1,225.91,226.05,10908.0
2022-03-16 10:55:00,226.04,226.2,225.59,225.98,5213.0,226.04,226.2,225.59,225.98,5213.0
2022-03-16 11:00:00,226.05,226.46,225.87,225.88,9469.0,226.05,226.46,225.87,225.88,9469.0
2022-03-16 11:05:00,225.98,226.43,225.27,225.58,8449.0,225.98,226.43,225.27,225.58,8449.0
2022-03-16 11:10:00,225.72,225.72,225.09,225.19,9570.0,225.72,225.72,225.09,225.19,9570.0
2022-03-16 11:15:00,225.28,225.97,225.01,225.66,10224.0,225.28,225.97,225.01,225.66,10224.0
2022-03-16 11:20:00,225.65,225.65,225.11,225.17,4566.0,225.65,225.65,225.11,225.17,4566.0
2022-03-16 11:25:00,225.27,225.31,224.78,225.01,8896.0,225.27,225.31,224.78,225.01,8896.0
2022-03-16 11:30:00,225.41,226.06,225.41,225.96,5780.0,225.41,226.06,225.41,225.96,5780.0
2022-03-16 11:35:00,225.67,225.93,225.41,225.62,3494.0,225.67,225.93,225.41,225.62,3494.0
2022-03-16 11:40:00,225.61,225.67,225.24,225.67,5702.0,225.61,225.67,225.24,225.67,5702.0
2022-03-16 11:45:00,225.54,225.66,225.29,225.53,5753.0,225.54,225.66,225.29,225.53,5753.0
2022-03-16 11:50:00,225.51,225.85,225.27,225.83,5191.0,225.51,225.85,225.27,225.83,5191.0
2022-03-16 11:55:00,225.81,225.9,225.34,225.83,5209.0,225.81,225.9,225.34,225.83,5209.0
2022-03-16 12:00:00,225.91,226.0,225.53,225.6,3572.0,225.91,226.0,225.53,225.6,3572.0
2022-03-16 12:05:00,225.68,226.03,225.3,225.54,11818.0,225.68,226.03,225.3,225.54,11818.0
2022-03-16 12:10:00,225.51,225.61,224.97,225.04,5260.0,225.51,225.61,224.97,225.04,5260.0
2022-03-16 12:15:00,225.15,225.4,225.03,225.24,6471.0,225.15,225.4,225.03,225.24,6471.0
2022-03-16 12:20:00,225.16,225.42,224.9,224.99,4335.0,225.16,225.42,224.9,224.99,4335.0
2022-03-16 12:25:00,224.95,224.98,224.22,224.31,4033.0,224.95,224.98,224.22,224.31,4033.0
2022-03-16 12:30:00,224.13,224.13,223.55,223.89,6140.0,224.13,224.13,223.55,223.89,6140.0
2022-03-16 12:35:00,224.05,224.05,223.17,223.17,6563.0,224.05,224.05,223.17,223.17,6563.0
2022-03-16 12:40:00,223.39,223.97,223.26,223.82,10568.0,223.39,223.97,223.26,223.82,10568.0
2022-03-16 12:45:00,223.86,223.86,222.28,222.53,9004.0,223.86,223.86,222.28,222.53,9004.0
2022-03-16 12:50:00,222.61,223.05,222.41,222.84,4585.0,222.61,223.05,222.41,222.84,4585.0
2022-03-16 12:55:00,222.97,223.61,222.76,223.46,8871.0,222.97,223.61,222.76,223.46,8871.0
2022-03-16 13:00:00,223.52,224.18,223.51,224.15,16684.0,223.52,224.18,223.51,224.15,16684.0
2022-03-16 13:05:00,224.01,224.04,223.4,223.55,10228.0,224.01,224.04,223.4,223.55,10228.0
2022-03-16 13:10:00,223.39,223.43,222.8,223.01,5533.0,223.39,223.43,222.8,223.01,5533.0
2022-03-16 13:15:00,222.77,223.08,222.7,222.75,6788.0,222.77,223.08,222.7,222.75,6788.0
2022-03-16 13:20:00,222.92,222.94,222.62,222.75,13885.0,222.92,222.94,222.62,222.75,13885.0
2022-03-16 13:25:00,222.78,222.78,222.55,222.67,4500.0,222.78,222.78,222.55,222.67,4500.0
2022-03-16 13:30:00,222.8,223.7,222.74,223.58,8089.0,222.8,223.7,222.74,223.58,8089.0
2022-03-16 13:35:00,223.58,224.23,223.57,223.96,4183.0,223.58,224.23,223.57,223.96,4183.0
2022-03-16 13:40:00,223.9,223.9,223.46,223.8,4350.0,223.9,223.9,223.46,223.8,4350.0
2022-03-16 13:45:00,223.74,224.35,223.61,224.35,5602.0,223.74,224.35,223.61,224.35,5602.0
2022-03-16 13:50:00,224.37,224.47,224.12,224.28,3500.0,224.37,224.47,224.12,224.28,3500.0
2022-03-16 13:55:00,224.37,225.08,224.26,224.86,8623.0,224.37,225.08,224.26,224.86,8623.0
2022-03-16 14:00:00,224.78,224.86,222.13,222.23,9126.0,224.78,224.86,222.13,222.23,9126.0
2022-03-16 14:05:00,222.19,222.86,221.4,221.56,10967.0,222.19,222.86,221.4,221.56,10967.0
2022-03-16 14:10:00,221.36,221.54,220.18,220.38,11125.0,221.36,221.54,220.18,220.38,11125.0
2022-03-16 14:15:00,220.21,221.4,220.21,221.15,8838.0,220.21,221.4,220.21,221.15,8838.0
2022-03-16 14:20:00,221.43,221.43,220.13,220.25,10140.0,221.43,221.43,220.13,220.25,10140.0
2022-03-16 14:25:00,220.15,220.8,220.15,220.25,4922.0,220.15,220.8,220.15,220.25,4922.0
2022-03-16 14:30:00,220.2,220.31,219.34,220.03,11658.0,220.2,220.31,219.34,220.03,11658.0
2022-03-16 14:35:00,220.06,221.97,219.47,221.97,9804.0,220.06,221.97,219.47,221.97,9804.0
2022-03-16 14:40:00,221.93,223.34,221.8,223.34,9542.0,221.93,223.34,221.8,223.34,9542.0
2022-03-16 14:45:00,223.09,223.88,222.86,223.47,7651.0,223.09,223.88,222.86,223.47,7651.0
2022-03-16 14:50:00,223.13,224.6,222.93,224.51,4295.0,223.13,224.6,222.93,224.51,4295.0
2022-03-16 14:55:00,224.53,225.3,224.41,224.81,6972.0,224.53,225.3,224.41,224.81,6972.0
2022-03-16 15:00:00,224.89,225.63,224.25,225.19,8330.0,224.89,225.63,224.25,225.19,8330.0
2022-03-16 15:05:00,225.62,225.84,224.66,224.66,12155.0,225.62,225.84,224.66,224.66,12155.0
2022-03-16 15:10:00,224.7,225.46,224.61,225.41,9665.0,224.7,225.46,224.61,225.41,9665.0
2022-03-16 15:15:00,225.46,226.01,224.98,225.83,10099.0,225.46,226.01,224.98,225.83,10099.0
2022-03-16 15:20:00,225.79,226.13,225.51,225.74,12939.0,225.79,226.13,225.51,225.74,12939.0
2022-03-16 15:25:00,225.94,226.05,225.6,225.8,13818.0,225.94,226.05,225.6,225.8,13818.0
2022-03-16 15:30:00,225.76,226.01,225.2,225.94,32199.0,225.76,226.01,225.2,225.94,32199.0
2022-03-16 15:35:00,225.88,226.09,225.59,225.97,13589.0,225.88,226.09,225.59,225.97,13589.0
2022-03-16 15:40:00,225.91,226.84,225.81,226.69,28958.0,225.91,226.84,225.81,226.69,28958.0
2022-03-16 15:45:00,226.76,227.29,226.44,227.09,39458.0,226.76,227.29,226.44,227.09,39458.0
2022-03-16 15:50:00,227.18,227.77,226.8,227.13,55434.0,227.18,227.77,226.8,227.13,55434.0
2022-03-16 15:55:00,227.11,227.63,226.82,227.63,139010.0,227.11,227.63,226.82,227.63,139010.0
2022-03-17 09:30:00,227.03,228.51,226.03,228.32,23349.0,227.03,228.51,226.03,228.32,23349.0
2022-03-17 09:35:00,228.45,229.39,226.98,229.14,7814.0,228.45,229.39,226.98,229.14,7814.0
2022-03-17 09:40:00,229.15,229.15,228.29,228.58,6702.0,229.15,229.15,228.29,228.58,6702.0
2022-03-17 09:45:00,228.57,229.24,228.57,228.57,8088.0,228.57,229.24,228.57,228.57,8088.0
2022-03-17 09:50:00,228.56,230.38,228.56,229.89,8004.0,228.56,230.38,228.56,229.89,8004.0
2022-03-17 09:55:00,230.0,231.0,229.87,231.0,11425.0,230.0,231.0,229.87,231.0,11425.0
2022-03-17 10:00:00,230.8,232.22,230.75,232.04,13396.0,230.8,232.22,230.75,232.04,13396.0
2022-03-17 10:05:00,231.99,232.42,231.8,232.37,19241.0,231.99,232.42,231.8,232.37,19241.0
2022-03-17 10:10:00,232.41,232.91,231.19,231.2,12111.0,232.41,232.91,231.19,231.2,12111.0
2022-03-17 10:15:00,231.28,231.5,230.37,230.53,6608.0,231.28,231.5,230.37,230.53,6608.0
2022-03-17 10:20:00,230.68,230.94,230.45,230.64,9811.0,230.68,230.94,230.45,230.64,9811.0
2022-03-17 10:25:00,230.63,231.25,230.52,231.06,10178.0,230.63,231.25,230.52,231.06,10178.0
2022-03-17 10:30:00,231.02,231.34,230.34,231.22,9194.0,231.02,231.34,230.34,231.22,9194.0
2022-03-17 10:35:00,231.22,231.34,230.56,231.24,7434.0,231.22,231.34,230.56,231.24,7434.0
2022-03-17 10:40:00,231.25,231.5,230.7,230.94,8299.0,231.25,231.5,230.7,230.94,8299.0
2022-03-17 10:45:00,230.93,231.04,229.96,230.52,7187.0,230.93,231.04,229.96,230.52,7187.0
2022-03-17 10:50:00,230.56,230.6,229.47,229.47,17384.0,230.56,230.6,229.47,229.47,17384.0
2022-03-17 10:55:00,229.47,230.0,229.4,229.85,3342.0,229.47,230.0,229.4,229.85,3342.0
2022-03-17 11:00:00,229.45,229.66,229.04,229.41,2277.0,229.45,229.66,229.04,229.41,2277.0
2022-03-17 11:05:00,229.49,230.2,229.48,230.02,6836.0,229.49,230.2,229.48,230.02,6836.0
2022-03-17 11:10:00,230.13,230.21,229.3,229.32,5991.0,230.13,230.21,229.3,229.32,5991.0
2022-03-17 11:15:00,229.37,230.07,229.31,229.89,3419.0,229.37,230.07,229.31,229.89,3419.0
2022-03-17 11:20:00,230.11,230.4,229.88,230.4,5247.0,230.11,230.4,229.88,230.4,5247.0
2022-03-17 11:25:00,230.34,230.59,230.12,230.39,6339.0,230.34,230.59,230.12,230.39,6339.0
2022-03-17 11:30:00,230.4,230.65,230.27,230.41,7797.0,230.4,230.65,230.27,230.41,7797.0
2022-03-17 11:35:00,230.3,230.92,230.29,230.74,1400.0,230.3,230.92,230.29,230.74,1400.0
2022-03-17 11:40:00,230.97,231.2,230.55,230.56,4382.0,230.97,231.2,230.55,230.56,4382.0
2022-03-17 11:45:00,230.56,230.57,229.56,229.56,5032.0,230.56,230.57,229.56,229.56,5032.0
2022-03-17 11:50:00,229.58,230.49,229.53,230.47,3640.0,229.58,230.49,229.53,230.47,3640.0
2022-03-17 11:55:00,230.59,230.67,230.18,230.3,5018.0,230.59,230.67,230.18,230.3,5018.0
2022-03-17 12:00:00,230.38,230.4,230.07,230.32,5309.0,230.38,230.4,230.07,230.32,5309.0
2022-03-17 12:05:00,230.44,230.69,230.02,230.02,8592.0,230.44,230.69,230.02,230.02,8592.0
2022-03-17 12:10:00,230.1,230.19,229.78,229.79,3129.0,230.1,230.19,229.78,229.79,3129.0
2022-03-17 12:15:00,230.0,230.06,229.6,230.02,3183.0,230.0,230.06,229.6,230.02,3183.0
2022-03-17 12:20:00,230.04,230.61,230.0,230.56,3200.0,230.04,230.61,230.0,230.56,3200.0
2022-03-17 12:25:00,230.63,230.63,230.14,230.56,4071.0,230.63,230.63,230.14,230.56,4071.0
2022-03-17 12:30:00,230.36,230.42,230.03,230.35,4929.0,230.36,230.42,230.03,230.35,4929.0
2022-03-17 12:35:00,230.16,230.41,230.14,230.41,1500.0,230.16,230.41,230.14,230.41,1500.0
2022-03-17 12:40:00,230.38,230.45,229.98,230.29,3000.0,230.38,230.45,229.98,230.29,3000.0
2022-03-17 12:45:00,230.49,230.6,230.01,230.01,3019.0,230.49,230.6,230.01,230.01,3019.0
2022-03-17 12:50:00,230.29,230.42,230.12,230.12,2508.0,230.29,230.42,230.12,230.12,2508.0
2022-03-17 12:55:00,230.16,230.6,230.16,230.31,8526.0,230.16,230.6,230.16,230.31,8526.0
2022-03-17 13:00:00,230.44,230.49,229.89,230.07,3713.0,230.44,230.49,229.89,230.07,3713.0
2022-03-17 13:05:00,230.22,230.32,229.97,230.3,6100.0,230.22,230.32,229.97,230.3,6100.0
2022-03-17 13:10:00,230.2,230.5,229.87,229.93,4030.0,230.2,230.5,229.87,229.93,4030.0
2022-03-17 13:15:00,229.9,230.45,229.71,230.45,3000.0,229.9,230.45,229.71,230.45,3000.0
2022-03-17 13:20:00,230.28,231.23,230.28,231.13,2100.0,230.28,231.23,230.28,231.13,2100.0
2022-03-17 13:25:00,231.14,231.74,231.13,231.56,7365.0,231.14,231.74,231.13,231.56,7365.0
2022-03-17 13:30:00,231.71,231.82,231.51,231.6,13465.0,231.71,231.82,231.51,231.6,13465.0
2022-03-17 13:35:00,231.49,231.59,231.08,231.4,3429.0,231.49,231.59,231.08,231.4,3429.0
2022-03-17 13:40:00,231.64,232.32,231.59,232.32,12748.0,231.64,232.32,231.59,232.32,12748.0
2022-03-17 13:45:00,232.36,232.88,232.36,232.78,9314.0,232.36,232.88,232.36,232.78,9314.0
2022-03-17 13:50:00,232.79,233.31,232.68,233.18,14537.0,232.79,233.31,232.68,233.18,14537.0
2022-03-17 13:55:00,233.24,233.91,233.19,233.51,27267.0,233.24,233.91,233.19,233.51,27267.0
2022-03-17 14:00:00,233.54,234.03,233.39,234.03,12262.0,233.54,234.03,233.39,234.03,12262.0
2022-03-17 14:05:00,234.13,234.9,233.89,234.75,18708.0,234.13,234.9,233.89,234.75,18708.0
2022-03-17 14:10:00,234.78,234.82,234.1,234.28,19233.0,234.78,234.82,234.1,234.28,19233.0
2022-03-17 14:15:00,234.35,234.93,234.28,234.69,26872.0,234.35,234.93,234.28,234.69,26872.0
2022-03-17 14:20:00,234.98,235.0,234.42,234.53,16380.0,234.98,235.0,234.42,234.53,16380.0
2022-03-17 14:25:00,234.68,234.68,233.95,234.1,6481.0,234.68,234.68,233.95,234.1,6481.0
2022-03-17 14:30:00,234.12,234.61,233.84,234.5,4853.0,234.12,234.61,233.84,234.5,4853.0
2022-03-17 14:35:00,234.58,234.7,234.21,234.31,5707.0,234.58,234.7,234.21,234.31,5707.0
2022-03-17 14:40:00,234.25,234.35,234.03,234.29,11511.0,234.25,234.35,234.03,234.29,11511.0
2022-03-17 14:45:00,234.25,234.28,233.75,234.02,4275.0,234.25,234.28,233.75,234.02,4275.0
2022-03-17 14:50:00,234.01,234.14,233.72,234.01,6062.0,234.01,234.14,233.72,234.01,6062.0
2022-03-17 14:55:00,233.98,235.0,233.77,234.95,17594.0,233.98,235.0,233.77,234.95,17594.0
2022-03-17 15:00:00,234.9,235.28,234.69,235.06,17820.0,234.9,235.28,234.69,235.06,17820.0
2022-03-17 15:05:00,235.08,235.38,234.93,234.99,22146.0,235.08,235.38,234.93,234.99,22146.0
2022-03-17 15:10:00,235.01,235.45,234.74,234.84,51251.0,235.01,235.45,234.74,234.84,51251.0
2022-03-17 15:15:00,234.86,235.74,234.84,235.56,33921.0,234.86,235.74,234.84,235.56,33921.0
2022-03-17 15:20:00,235.56,235.63,235.28,235.45,16494.0,235.56,235.63,235.28,235.45,16494.0
2022-03-17 15:25:00,235.5,236.04,235.5,235.94,20796.0,235.5,236.04,235.5,235.94,20796.0
2022-03-17 15:30:00,235.98,236.33,235.89,236.17,24543.0,235.98,236.33,235.89,236.17,24543.0
2022-03-17 15:35:00,236.17,236.81,236.06,236.79,37418.0,236.17,236.81,236.06,236.79,37418.0
2022-03-17 15:40:00,236.81,237.46,236.58,237.34,29878.0,236.81,237.46,236.58,237.34,29878.0
2022-03-17 15:45:00,237.32,237.65,237.22,237.47,36045.0,237.32,237.65,237.22,237.47,36045.0
2022-03-17 15:50:00,237.45,237.45,236.04,236.18,71395.0,237.45,237.45,236.04,236.18,71395.0
2022-03-17 15:55:00,235.98,236.06,235.0,235.3,159351.0,235.98,236.06,235.0,235.3,159351.0
2022-03-18 09:30:00,234.07,235.52,232.55,234.75,142067.0,234.07,235.52,232.55,234.75,142067.0
2022-03-18 09:35:00,234.83,235.84,234.82,235.75,9930.0,234.83,235.84,234.82,235.75,9930.0
2022-03-18 09:40:00,235.59,236.8,235.29,236.55,15216.0,235.59,236.8,235.29,236.55,15216.0
2022-03-18 09:45:00,236.54,237.55,236.31,236.76,11418.0,236.54,237.55,236.31,236.76,11418.0
2022-03-18 09:50:00,236.72,237.1,236.36,236.53,9942.0,236.72,237.1,236.36,236.53,9942.0
2022-03-18 09:55:00,236.7,237.6,236.7,237.22,17606.0,236.7,237.6,236.7,237.22,17606.0
2022-03-18 10:00:00,237.67,238.1,237.06,237.59,11737.0,237.67,238.1,237.06,237.59,11737.0
2022-03-18 10:05:00,237.59,239.29,237.59,239.18,11784.0,237.59,239.29,237.59,239.18,11784.0
2022-03-18 10:10:00,239.06,239.77,238.33,239.13,9765.0,239.06,239.77,238.33,239.13,9765.0
2022-03-18 10:15:00,239.08,240.0,238.89,238.99,19402.0,239.08,240.0,238.89,238.99,19402.0
2022-03-18 10:20:00,239.14,239.14,238.38,238.41,8634.0,239.14,239.14,238.38,238.41,8634.0
2022-03-18 10:25:00,238.39,239.1,238.39,238.82,5587.0,238.39,239.1,238.39,238.82,5587.0
2022-03-18 10:30:00,238.82,238.84,237.69,237.75,5306.0,238.82,238.84,237.69,237.75,5306.0
2022-03-18 10:35:00,237.95,237.95,237.1,237.32,4221.0,237.95,237.95,237.1,237.32,4221.0
2022-03-18 10:40:00,237.34,237.92,237.0,237.61,4826.0,237.34,237.92,237.0,237.61,4826.0
2022-03-18 10:45:00,237.82,238.49,237.72,238.2,9352.0,237.82,238.49,237.72,238.2,9352.0
2022-03-18 10:50:00,237.61,238.46,237.61,238.26,6523.0,237.61,238.46,237.61,238.26,6523.0
2022-03-18 10:55:00,237.63,238.69,237.63,238.69,3381.0,237.63,238.69,237.63,238.69,3381.0
2022-03-18 11:00:00,238.65,238.97,238.39,238.67,9100.0,238.65,238.97,238.39,238.67,9100.0
2022-03-18 11:05:00,238.73,239.54,238.58,239.54,29427.0,238.73,239.54,238.58,239.54,29427.0
2022-03-18 11:10:00,239.68,239.83,239.43,239.43,5700.0,239.68,239.83,239.43,239.43,5700.0
2022-03-18 11:15:00,239.41,239.41,238.47,239.06,4792.0,239.41,239.41,238.47,239.06,4792.0
2022-03-18 11:20:00,238.98,238.98,238.49,238.73,3786.0,238.98,238.98,238.49,238.73,3786.0
2022-03-18 11:25:00,238.68,238.88,238.39,238.57,4477.0,238.68,238.88,238.39,238.57,4477.0
2022-03-18 11:30:00,238.84,239.32,238.84,239.24,4858.0,238.84,239.32,238.84,239.24,4858.0
2022-03-18 11:35:00,239.24,239.55,239.03,239.43,3728.0,239.24,239.55,239.03,239.43,3728.0
2022-03-18 11:40:00,239.28,239.37,239.0,239.02,1647.0,239.28,239.37,239.0,239.02,1647.0
2022-03-18 11:45:00,238.95,239.02,238.4,238.6,7680.0,238.95,239.02,238.4,238.6,7680.0
2022-03-18 11:50:00,238.71,239.2,238.6,238.72,3558.0,238.71,239.2,238.6,238.72,3558.0
2022-03-18 11:55:00,238.52,239.44,238.52,239.43,3451.0,238.52,239.44,238.52,239.43,3451.0
2022-03-18 12:00:00,239.24,239.61,239.18,239.61,4808.0,239.24,239.61,239.18,239.61,4808.0
2022-03-18 12:05:00,239.52,239.62,239.39,239.61,4043.0,239.52,239.62,239.39,239.61,4043.0
2022-03-18 12:10:00,239.76,239.94,239.42,239.94,9412.0,239.76,239.94,239.42,239.94,9412.0
2022-03-18 12:15:00,239.93,240.62,239.93,240.62,22955.0,239.93,240.62,239.93,240.62,22955.0
2022-03-18 12:20:00,240.49,241.35,240.42,241.3,9023.0,240.49,241.35,240.42,241.3,9023.0
2022-03-18 12:25:00,241.36,241.59,241.24,241.57,14091.0,241.36,241.59,241.24,241.57,14091.0
2022-03-18 12:30:00,241.54,241.89,241.54,241.89,10068.0,241.54,241.89,241.54,241.89,10068.0
2022-03-18 12:35:00,241.91,242.28,241.85,242.28,21568.0,241.91,242.28,241.85,242.28,21568.0
2022-03-18 12:40:00,242.31,242.77,242.31,242.77,18328.0,242.31,242.77,242.31,242.77,18328.0
2022-03-18 12:45:00,242.77,243.03,242.58,243.03,18447.0,242.77,243.03,242.58,243.03,18447.0
2022-03-18 12:50:00,243.07,243.33,242.93,243.09,26052.0,243.07,243.33,242.93,243.09,26052.0
2022-03-18 12:55:00,243.06,243.29,242.92,243.05,5606.0,243.06,243.29,242.92,243.05,5606.0
2022-03-18 13:00:00,242.95,243.44,242.95,243.44,4393.0,242.95,243.44,242.95,243.44,4393.0
2022-03-18 13:05:00,243.38,243.81,243.21,243.34,12006.0,243.38,243.81,243.21,243.34,12006.0
2022-03-18 13:10:00,243.34,243.5,242.96,243.03,5639.0,243.34,243.5,242.96,243.03,5639.0
2022-03-18 13:15:00,243.2,243.46,243.08,243.23,8597.0,243.2,243.46,243.08,243.23,8597.0
2022-03-18 13:20:00,243.22,243.86,243.2,243.73,10067.0,243.22,243.86,243.2,243.73,10067.0
2022-03-18 13:25:00,243.82,244.0,243.65,244.0,8123.0,243.82,244.0,243.65,244.0,8123.0
2022-03-18 13:30:00,244.05,244.09,243.82,243.93,7774.0,244.05,244.09,243.82,243.93,7774.0
2022-03-18 13:35:00,243.84,243.94,243.76,243.86,3614.0,243.84,243.94,243.76,243.86,3614.0
2022-03-18 13:40:00,243.89,243.9,243.38,243.45,8282.0,243.89,243.9,243.38,243.45,8282.0
2022-03-18 13:45:00,243.39,243.79,243.32,243.72,15901.0,243.39,243.79,243.32,243.72,15901.0
2022-03-18 13:50:00,243.57,243.87,243.52,243.74,7947.0,243.57,243.87,243.52,243.74,7947.0
2022-03-18 13:55:00,243.66,243.83,243.42,243.48,4682.0,243.66,243.83,243.42,243.48,4682.0
2022-03-18 14:00:00,243.4,243.88,243.4,243.83,5568.0,243.4,243.88,243.4,243.83,5568.0
2022-03-18 14:05:00,243.8,243.8,243.05,243.05,44008.0,243.8,243.8,243.05,243.05,44008.0
2022-03-18 14:10:00,242.92,242.92,242.37,242.72,13027.0,242.92,242.92,242.37,242.72,13027.0
2022-03-18 14:15:00,242.73,243.3,242.58,243.16,24810.0,242.73,243.3,242.58,243.16,24810.0
2022-03-18 14:20:00,243.21,243.6,243.19,243.24,7812.0,243.21,243.6,243.19,243.24,7812.0
2022-03-18 14:25:00,243.15,243.2,242.67,242.77,9922.0,243.15,243.2,242.67,242.77,9922.0
2022-03-18 14:30:00,242.78,242.78,242.28,242.45,8587.0,242.78,242.78,242.28,242.45,8587.0
2022-03-18 14:35:00,242.45,243.05,242.26,243.05,18840.0,242.45,243.05,242.26,243.05,18840.0
2022-03-18 14:40:00,242.97,243.02,242.45,242.88,7759.0,242.97,243.02,242.45,242.88,7759.0
2022-03-18 14:45:00,242.89,243.21,242.71,243.18,5642.0,242.89,243.21,242.71,243.18,5642.0
2022-03-18 14:50:00,243.18,243.32,243.1,243.1,3937.0,243.18,243.32,243.1,243.1,3937.0
2022-03-18 14:55:00,243.08,243.35,243.02,243.32,3180.0,243.08,243.35,243.02,243.32,3180.0
2022-03-18 15:00:00,243.29,244.01,243.06,244.0,14668.0,243.29,244.01,243.06,244.0,14668.0
2022-03-18 15:05:00,243.93,243.95,243.5,243.6,6393.0,243.93,243.95,243.5,243.6,6393.0
2022-03-18 15:10:00,243.6,243.82,243.6,243.8,4128.0,243.6,243.82,243.6,243.8,4128.0
2022-03-18 15:15:00,243.88,244.2,243.84,244.2,28560.0,243.88,244.2,243.84,244.2,28560.0
2022-03-18 15:20:00,244.2,244.4,243.87,244.36,14007.0,244.2,244.4,243.87,244.36,14007.0
2022-03-18 15:25:00,244.3,244.63,244.25,244.41,11951.0,244.3,244.63,244.25,244.41,11951.0
2022-03-18 15:30:00,244.36,244.88,244.36,244.85,31859.0,244.36,244.88,244.36,244.85,31859.0
2022-03-18 15:35:00,244.87,244.88,243.95,244.05,31523.0,244.87,244.88,243.95,244.05,31523.0
2022-03-18 15:40:00,244.06,244.59,243.91,244.41,20573.0,244.06,244.59,243.91,244.41,20573.0
2022-03-18 15:45:00,244.45,244.65,243.88,243.97,28999.0,244.45,244.65,243.88,243.97,28999.0
2022-03-18 15:50:00,243.93,245.15,243.8,244.64,87798.0,243.93,245.15,243.8,244.64,87798.0
2022-03-18 15:55:00,244.6,244.74,243.46,243.6,168485.0,244.6,244.74,243.46,243.6,168485.0
2022-03-21 09:30:00,241.43,243.5,240.25,242.8,32829.0,241.43,243.5,240.25,242.8,32829.0
2022-03-21 09:35:00,242.81,243.96,242.11,243.57,14572.0,242.81,243.96,242.11,243.57,14572.0
2022-03-21 09:40:00,243.58,244.48,243.36,244.12,6541.0,243.58,244.48,243.36,244.12,6541.0
2022-03-21 09:45:00,244.11,244.11,241.55,241.69,24930.0,244.11,244.11,241.55,241.69,24930.0
2022-03-21 09:50:00,241.75,242.0,239.9,240.09,8804.0,241.75,242.0,239.9,240.09,8804.0
2022-03-21 09:55:00,240.18,241.48,239.96,241.12,18670.0,240.18,241.48,239.96,241.12,18670.0
2022-03-21 10:00:00,241.29,242.12,241.06,241.12,19009.0,241.29,242.12,241.06,241.12,19009.0
2022-03-21 10:05:00,240.96,241.54,240.85,241.29,12379.0,240.96,241.54,240.85,241.29,12379.0
2022-03-21 10:10:00,241.28,241.71,241.04,241.55,9630.0,241.28,241.71,241.04,241.55,9630.0
2022-03-21 10:15:00,241.49,241.53,240.7,240.93,5821.0,241.49,241.53,240.7,240.93,5821.0
2022-03-21 10:20:00,240.95,241.28,240.46,241.0,6136.0,240.95,241.28,240.46,241.0,6136.0
2022-03-21 10:25:00,240.82,240.95,240.11,240.18,6679.0,240.82,240.95,240.11,240.18,6679.0
2022-03-21 10:30:00,240.32,241.1,240.12,240.77,5623.0,240.32,241.1,240.12,240.77,5623.0
2022-03-21 10:35:00,240.5,241.07,240.2,241.04,2962.0,240.5,241.07,240.2,241.04,2962.0
2022-03-21 10:40:00,241.27,241.38,240.51,240.7,5277.0,241.27,241.38,240.51,240.7,5277.0
2022-03-21 10:45:00,240.86,241.43,240.86,241.19,2750.0,240.86,241.43,240.86,241.19,2750.0
2022-03-21 10:50:00,241.36,241.59,240.82,241.01,5323.0,241.36,241.59,240.82,241.01,5323.0
2022-03-21 10:55:00,240.97,241.69,240.85,241.41,4633.0,240.97,241.69,240.85,241.41,4633.0
2022-03-21 11:00:00,241.67,242.42,241.51,241.91,4995.0,241.67,242.42,241.51,241.91,4995.0
2022-03-21 11:05:00,241.91,242.0,241.26,241.26,2159.0,241.91,242.0,241.26,241.26,2159.0
2022-03-21 11:10:00,241.55,242.03,241.51,241.62,3449.0,241.55,242.03,241.51,241.62,3449.0
2022-03-21 11:15:00,241.55,243.0,241.15,242.66,8551.0,241.55,243.0,241.15,242.66,8551.0
2022-03-21 11:20:00,242.65,243.42,242.58,242.86,11141.0,242.65,243.42,242.58,242.86,11141.0
2022-03-21 11:25:00,243.0,243.51,243.0,243.35,1400.0,243.0,243.51,243.0,243.35,1400.0
2022-03-21 11:30:00,243.28,243.43,242.23,242.23,2591.0,243.28,243.43,242.23,242.23,2591.0
2022-03-21 11:35:00,242.38,242.97,241.65,242.78,4554.0,242.38,242.97,241.65,242.78,4554.0
2022-03-21 11:40:00,242.81,243.52,242.8,242.87,8631.0,242.81,243.52,242.8,242.87,8631.0
2022-03-21 11:45:00,242.9,243.4,242.45,243.22,13880.0,242.9,243.4,242.45,243.22,13880.0
2022-03-21 11:50:00,243.18,244.18,243.18,244.03,9939.0,243.18,244.18,243.18,244.03,9939.0
2022-03-21 11:55:00,243.88,244.55,243.86,244.09,4320.0,243.88,244.55,243.86,244.09,4320.0
2022-03-21 12:00:00,244.35,244.35,243.57,243.93,19173.0,244.35,244.35,243.57,243.93,19173.0
2022-03-21 12:05:00,243.94,244.12,243.42,244.12,6329.0,243.94,244.12,243.42,244.12,6329.0
2022-03-21 12:10:00,243.96,244.21,243.74,244.09,3413.0,243.96,244.21,243.74,244.09,3413.0
2022-03-21 12:15:00,244.17,244.17,243.67,244.02,5232.0,244.17,244.17,243.67,244.02,5232.0
2022-03-21 12:20:00,243.96,244.42,243.96,244.31,5043.0,243.96,244.42,243.96,244.31,5043.0
2022-03-21 12:25:00,244.38,244.73,244.25,244.5,9372.0,244.38,244.73,244.25,244.5,9372.0
2022-03-21 12:30:00,244.42,244.42,242.71,242.71,18707.0,244.42,244.42,242.71,242.71,18707.0
2022-03-21 12:35:00,242.93,243.07,242.03,243.02,6423.0,242.93,243.07,242.03,243.02,6423.0
2022-03-21 12:40:00,243.21,243.67,243.09,243.39,8964.0,243.21,243.67,243.09,243.39,8964.0
2022-03-21 12:45:00,243.65,244.36,243.55,244.21,16228.0,243.65,244.36,243.55,244.21,16228.0
2022-03-21 12:50:00,244.01,244.01,243.24,243.44,20921.0,244.01,244.01,243.24,243.44,20921.0
2022-03-21 12:55:00,243.38,243.69,242.76,242.85,9350.0,243.38,243.69,242.76,242.85,9350.0
2022-03-21 13:00:00,242.83,243.09,242.32,242.49,11726.0,242.83,243.09,242.32,242.49,11726.0
2022-03-21 13:05:00,242.2,242.95,242.2,242.76,8378.0,242.2,242.95,242.2,242.76,8378.0
2022-03-21 13:10:00,242.56,242.67,241.89,241.94,19507.0,242.56,242.67,241.89,241.94,19507.0
2022-03-21 13:15:00,242.08,242.09,241.53,241.71,20950.0,242.08,242.09,241.53,241.71,20950.0
2022-03-21 13:20:00,241.72,242.1,241.18,241.49,35005.0,241.72,242.1,241.18,241.49,35005.0
2022-03-21 13:25:00,241.51,242.06,241.43,241.64,13908.0,241.51,242.06,241.43,241.64,13908.0
2022-03-21 13:30:00,241.53,242.25,241.53,242.0,10771.0,241.53,242.25,241.53,242.0,10771.0
2022-03-21 13:35:00,242.09,242.09,241.46,241.8,12689.0,242.09,242.09,241.46,241.8,12689.0
2022-03-21 13:40:00,241.64,242.29,240.95,241.11,16993.0,241.64,242.29,240.95,241.11,16993.0
2022-03-21 13:45:00,241.3,241.82,241.0,241.59,11310.0,241.3,241.82,241.0,241.59,11310.0
2022-03-21 13:50:00,241.65,241.8,241.54,241.65,3532.0,241.65,241.8,241.54,241.65,3532.0
2022-03-21 13:55:00,241.57,241.69,241.2,241.69,3269.0,241.57,241.69,241.2,241.69,3269.0
2022-03-21 14:00:00,241.65,241.95,241.11,241.11,3243.0,241.65,241.95,241.11,241.11,3243.0
2022-03-21 14:05:00,240.99,241.86,240.78,241.86,4242.0,240.99,241.86,240.78,241.86,4242.0
2022-03-21 14:10:00,241.69,241.75,241.05,241.05,4505.0,241.69,241.75,241.05,241.05,4505.0
2022-03-21 14:15:00,241.23,241.3,240.97,241.24,3606.0,241.23,241.3,240.97,241.24,3606.0
2022-03-21 14:20:00,241.3,242.66,241.3,242.53,5807.0,241.3,242.66,241.3,242.53,5807.0
2022-03-21 14:25:00,242.5,242.7,242.45,242.6,6320.0,242.5,242.7,242.45,242.6,6320.0
2022-03-21 14:30:00,242.49,242.59,241.91,241.91,3681.0,242.49,242.59,241.91,241.91,3681.0
2022-03-21 14:35:00,241.97,242.38,241.76,242.06,5077.0,241.97,242.38,241.76,242.06,5077.0
2022-03-21 14:40:00,242.05,242.7,241.88,242.7,4432.0,242.05,242.7,241.88,242.7,4432.0
2022-03-21 14:45:00,242.57,242.8,241.66,241.81,4037.0,242.57,242.8,241.66,241.81,4037.0
2022-03-21 14:50:00,241.86,242.05,241.66,241.89,8253.0,241.86,242.05,241.66,241.89,8253.0
2022-03-21 14:55:00,241.91,241.91,241.2,241.3,11267.0,241.91,241.91,241.2,241.3,11267.0
2022-03-21 15:00:00,241.26,241.48,240.94,241.23,6381.0,241.26,241.48,240.94,241.23,6381.0
2022-03-21 15:05:00,241.21,241.81,241.21,241.68,7340.0,241.21,241.81,241.21,241.68,7340.0
2022-03-21 15:10:00,241.61,242.27,241.61,242.27,2555.0,241.61,242.27,241.61,242.27,2555.0
2022-03-21 15:15:00,242.33,242.61,241.92,241.92,5380.0,242.33,242.61,241.92,241.92,5380.0
2022-03-21 15:20:00,242.06,242.26,241.95,242.26,2887.0,242.06,242.26,241.95,242.26,2887.0
2022-03-21 15:25:00,242.31,242.63,242.16,242.63,2705.0,242.31,242.63,242.16,242.63,2705.0
2022-03-21 15:30:00,242.62,243.07,242.44,242.66,6625.0,242.62,243.07,242.44,242.66,6625.0
2022-03-21 15:35:00,242.62,242.77,242.31,242.61,5116.0,242.62,242.77,242.31,242.61,5116.0
2022-03-21 15:40:00,242.52,242.87,242.2,242.67,12009.0,242.52,242.87,242.2,242.67,12009.0
2022-03-21 15:45:00,242.74,242.74,241.71,241.77,15230.0,242.74,242.74,241.71,241.77,15230.0
2022-03-21 15:50:00,241.84,243.13,241.84,242.54,38501.0,241.84,243.13,241.84,242.54,38501.0
2022-03-21 15:55:00,242.61,242.97,242.45,242.85,120910.0,242.61,242.97,242.45,242.85,120910.0
2022-03-22 09:30:00,241.85,243.2,241.67,241.67,12235.0,241.85,243.2,241.67,241.67,12235.0
2022-03-22 09:35:00,241.55,244.5,241.31,244.33,36345.0,241.55,244.5,241.31,244.33,36345.0
2022-03-22 09:40:00,244.33,244.33,243.07,243.85,4121.0,244.33,244.33,243.07,243.85,4121.0
2022-03-22 09:45:00,243.13,243.2,241.27,242.03,8823.0,243.13,243.2,241.27,242.03,8823.0
2022-03-22 09:50:00,241.65,243.41,241.0,243.37,3500.0,241.65,243.41,241.0,243.37,3500.0
2022-03-22 09:55:00,243.38,244.08,242.76,244.02,7987.0,243.38,244.08,242.76,244.02,7987.0
2022-03-22 10:00:00,245.0,245.4,244.71,245.12,5193.0,245.0,245.4,244.71,245.12,5193.0
2022-03-22 10:05:00,245.31,245.74,245.01,245.74,8700.0,245.31,245.74,245.01,245.74,8700.0
2022-03-22 10:10:00,245.65,245.79,245.28,245.69,10000.0,245.65,245.79,245.28,245.69,10000.0
2022-03-22 10:15:00,245.49,246.38,244.98,246.38,4620.0,245.49,246.38,244.98,246.38,4620.0
2022-03-22 10:20:00,246.56,246.75,246.21,246.68,5007.0,246.56,246.75,246.21,246.68,5007.0
2022-03-22 10:25:00,246.77,246.86,246.42,246.73,8209.0,246.77,246.86,246.42,246.73,8209.0
2022-03-22 10:30:00,246.72,247.56,246.72,247.3,7501.0,246.72,247.56,246.72,247.3,7501.0
2022-03-22 10:35:00,247.23,247.24,246.74,246.75,17070.0,247.23,247.24,246.74,246.75,17070.0
2022-03-22 10:40:00,246.93,247.11,246.68,246.93,6244.0,246.93,247.11,246.68,246.93,6244.0
2022-03-22 10:45:00,247.01,247.28,246.84,246.84,3572.0,247.01,247.28,246.84,246.84,3572.0
2022-03-22 10:50:00,246.82,246.91,246.39,246.39,6231.0,246.82,246.91,246.39,246.39,6231.0
2022-03-22 10:55:00,246.24,246.64,246.01,246.2,11686.0,246.24,246.64,246.01,246.2,11686.0
2022-03-22 11:00:00,246.34,246.54,246.07,246.5,7038.0,246.34,246.54,246.07,246.5,7038.0
2022-03-22 11:05:00,246.37,247.01,246.3,246.73,6040.0,246.37,247.01,246.3,246.73,6040.0
2022-03-22 11:10:00,246.73,247.2,246.67,246.88,23086.0,246.73,247.2,246.67,246.88,23086.0
2022-03-22 11:15:00,246.97,247.76,246.97,247.53,4744.0,246.97,247.76,246.97,247.53,4744.0
2022-03-22 11:20:00,247.67,247.79,247.25,247.53,6795.0,247.67,247.79,247.25,247.53,6795.0
2022-03-22 11:25:00,247.56,248.17,247.55,247.76,8134.0,247.56,248.17,247.55,247.76,8134.0
2022-03-22 11:30:00,247.75,248.27,247.59,248.07,9939.0,247.75,248.27,247.59,248.07,9939.0
2022-03-22 11:35:00,248.06,248.06,247.49,247.5,7117.0,248.06,248.06,247.49,247.5,7117.0
2022-03-22 11:40:00,247.5,248.09,247.32,247.85,3550.0,247.5,248.09,247.32,247.85,3550.0
2022-03-22 11:45:00,247.77,247.91,247.5,247.56,3831.0,247.77,247.91,247.5,247.56,3831.0
2022-03-22 11:50:00,247.61,247.61,247.4,247.59,2581.0,247.61,247.61,247.4,247.59,2581.0
2022-03-22 11:55:00,247.49,247.5,246.79,246.79,5813.0,247.49,247.5,246.79,246.79,5813.0
2022-03-22 12:00:00,246.81,246.88,246.2,246.51,5015.0,246.81,246.88,246.2,246.51,5015.0
2022-03-22 12:05:00,246.8,247.2,246.55,246.55,2610.0,246.8,247.2,246.55,246.55,2610.0
2022-03-22 12:10:00,246.69,246.9,246.43,246.9,3853.0,246.69,246.9,246.43,246.9,3853.0
2022-03-22 12:15:00,246.88,247.5,246.63,247.16,60058.0,246.88,247.5,246.63,247.16,60058.0
2022-03-22 12:20:00,247.26,247.46,246.15,246.29,7488.0,247.26,247.46,246.15,246.29,7488.0
2022-03-22 12:25:00,246.44,246.65,246.09,246.42,9093.0,246.44,246.65,246.09,246.42,9093.0
2022-03-22 12:30:00,246.42,246.54,245.77,246.16,7403.0,246.42,246.54,245.77,246.16,7403.0
2022-03-22 12:35:00,246.33,246.47,245.78,245.99,4000.0,246.33,246.47,245.78,245.99,4000.0
2022-03-22 12:40:00,246.3,246.37,245.82,246.07,3616.0,246.3,246.37,245.82,246.07,3616.0
2022-03-22 12:45:00,246.15,246.45,246.02,246.31,2400.0,246.15,246.45,246.02,246.31,2400.0
2022-03-22 12:50:00,246.56,246.72,246.24,246.42,2483.0,246.56,246.72,246.24,246.42,2483.0
2022-03-22 12:55:00,246.23,246.36,245.97,245.97,5464.0,246.23,246.36,245.97,245.97,5464.0
2022-03-22 13:00:00,245.71,246.06,245.69,246.0,2150.0,245.71,246.06,245.69,246.0,2150.0
2022-03-22 13:05:00,246.0,246.0,245.71,245.74,1900.0,246.0,246.0,245.71,245.74,1900.0
2022-03-22 13:10:00,245.73,245.85,245.45,245.48,4308.0,245.73,245.85,245.45,245.48,4308.0
2022-03-22 13:15:00,245.54,245.55,245.19,245.33,5479.0,245.54,245.55,245.19,245.33,5479.0
2022-03-22 13:20:00,245.1,245.17,244.86,244.86,4259.0,245.1,245.17,244.86,244.86,4259.0
2022-03-22 13:25:00,244.92,245.07,244.72,244.99,8991.0,244.92,245.07,244.72,244.99,8991.0
2022-03-22 13:30:00,244.92,245.11,244.83,245.0,46215.0,244.92,245.11,244.83,245.0,46215.0
2022-03-22 13:35:00,244.89,245.31,244.8,245.23,27264.0,244.89,245.31,244.8,245.23,27264.0
2022-03-22 13:40:00,245.23,245.4,244.78,245.3,13387.0,245.23,245.4,244.78,245.3,13387.0
2022-03-22 13:45:00,245.29,245.37,244.8,245.05,5705.0,245.29,245.37,244.8,245.05,5705.0
2022-03-22 13:50:00,245.05,245.13,244.77,244.89,5025.0,245.05,245.13,244.77,244.89,5025.0
2022-03-22 13:55:00,245.02,245.82,244.89,245.5,94432.0,245.02,245.82,244.89,245.5,94432.0
2022-03-22 14:00:00,245.58,245.58,245.08,245.15,3801.0,245.58,245.58,245.08,245.15,3801.0
2022-03-22 14:05:00,244.99,245.48,244.92,245.48,3000.0,244.99,245.48,244.92,245.48,3000.0
2022-03-22 14:10:00,245.47,245.87,245.46,245.86,3741.0,245.47,245.87,245.46,245.86,3741.0
2022-03-22 14:15:00,245.85,246.57,245.85,246.21,5387.0,245.85,246.57,245.85,246.21,5387.0
2022-03-22 14:20:00,246.08,246.08,245.65,245.66,2200.0,246.08,246.08,245.65,245.66,2200.0
2022-03-22 14:25:00,245.67,245.71,245.1,245.59,6053.0,245.67,245.71,245.1,245.59,6053.0
2022-03-22 14:30:00,245.6,245.76,245.25,245.76,4700.0,245.6,245.76,245.25,245.76,4700.0
2022-03-22 14:35:00,245.69,245.83,245.55,245.71,3198.0,245.69,245.83,245.55,245.71,3198.0
2022-03-22 14:40:00,245.63,245.67,245.38,245.56,3145.0,245.63,245.67,245.38,245.56,3145.0
2022-03-22 14:45:00,245.64,245.74,245.33,245.5,6100.0,245.64,245.74,245.33,245.5,6100.0
2022-03-22 14:50:00,245.58,245.62,245.3,245.62,6374.0,245.58,245.62,245.3,245.62,6374.0
2022-03-22 14:55:00,245.64,246.0,245.61,245.96,3627.0,245.64,246.0,245.61,245.96,3627.0
2022-03-22 15:00:00,245.87,246.28,245.85,246.15,5834.0,245.87,246.28,245.85,246.15,5834.0
2022-03-22 15:05:00,246.33,246.38,245.96,246.02,3961.0,246.33,246.38,245.96,246.02,3961.0
2022-03-22 15:10:00,246.07,246.17,245.69,246.02,3869.0,246.07,246.17,245.69,246.02,3869.0
2022-03-22 15:15:00,246.05,246.25,245.95,246.01,5277.0,246.05,246.25,245.95,246.01,5277.0
2022-03-22 15:20:00,245.81,245.89,244.82,244.96,24812.0,245.81,245.89,244.82,244.96,24812.0
2022-03-22 15:25:00,244.95,244.96,244.25,244.3,17264.0,244.95,244.96,244.25,244.3,17264.0
2022-03-22 15:30:00,244.21,244.28,244.02,244.11,20384.0,244.21,244.28,244.02,244.11,20384.0
2022-03-22 15:35:00,244.07,244.6,243.87,244.57,15601.0,244.07,244.6,243.87,244.57,15601.0
2022-03-22 15:40:00,244.53,245.05,244.14,244.95,20581.0,244.53,245.05,244.14,244.95,20581.0
2022-03-22 15:45:00,244.97,245.34,244.57,244.84,18546.0,244.97,245.34,244.57,244.84,18546.0
2022-03-22 15:50:00,245.02,245.5,244.04,244.19,45125.0,245.02,245.5,244.04,244.19,45125.0
2022-03-22 15:55:00,244.1,244.29,243.64,244.15,136186.0,244.1,244.29,243.64,244.15,136186.0
2022-03-23 09:30:00,241.85,242.44,239.71,239.92,36435.0,241.85,242.44,239.71,239.92,36435.0
2022-03-23 09:35:00,239.83,239.88,237.48,237.48,10447.0,239.83,239.88,237.48,237.48,10447.0
2022-03-23 09:40:00,237.63,239.48,237.02,239.05,29059.0,237.63,239.48,237.02,239.05,29059.0
2022-03-23 09:45:00,239.0,239.39,238.05,238.26,14200.0,239.0,239.39,238.05,238.26,14200.0
2022-03-23 09:50:00,238.24,239.75,238.07,238.96,12365.0,238.24,239.75,238.07,238.96,12365.0
2022-03-23 09:55:00,238.41,238.91,237.89,237.9,10315.0,238.41,238.91,237.89,237.9,10315.0
2022-03-23 10:00:00,237.97,238.03,237.08,237.15,9850.0,237.97,238.03,237.08,237.15,9850.0
2022-03-23 10:05:00,237.18,238.5,236.55,238.17,17627.0,237.18,238.5,236.55,238.17,17627.0
2022-03-23 10:10:00,238.18,238.68,238.02,238.64,7900.0,238.18,238.68,238.02,238.64,7900.0
2022-03-23 10:15:00,238.72,240.61,238.72,239.98,12625.0,238.72,240.61,238.72,239.98,12625.0
2022-03-23 10:20:00,240.34,240.34,239.56,239.79,11512.0,240.34,240.34,239.56,239.79,11512.0
2022-03-23 10:25:00,239.79,240.19,239.57,240.03,11681.0,239.79,240.19,239.57,240.03,11681.0
2022-03-23 10:30:00,240.03,240.39,239.79,240.28,20084.0,240.03,240.39,239.79,240.28,20084.0
2022-03-23 10:35:00,240.21,240.85,240.09,240.68,9904.0,240.21,240.85,240.09,240.68,9904.0
2022-03-23 10:40:00,240.7,240.77,239.76,240.01,7339.0,240.7,240.77,239.76,240.01,7339.0
2022-03-23 10:45:00,240.06,240.06,238.85,239.58,19533.0,240.06,240.06,238.85,239.58,19533.0
2022-03-23 10:50:00,239.74,240.33,239.73,239.99,6518.0,239.74,240.33,239.73,239.99,6518.0
2022-03-23 10:55:00,240.02,240.56,240.01,240.29,22253.0,240.02,240.56,240.01,240.29,22253.0
2022-03-23 11:00:00,240.39,240.62,240.16,240.34,5603.0,240.39,240.62,240.16,240.34,5603.0
2022-03-23 11:05:00,240.38,240.64,240.17,240.26,17590.0,240.38,240.64,240.17,240.26,17590.0
2022-03-23 11:10:00,240.19,241.12,240.03,240.35,17354.0,240.19,241.12,240.03,240.35,17354.0
2022-03-23 11:15:00,240.23,240.37,240.0,240.37,6209.0,240.23,240.37,240.0,240.37,6209.0
2022-03-23 11:20:00,240.43,240.69,240.12,240.39,18022.0,240.43,240.69,240.12,240.39,18022.0
2022-03-23 11:25:00,240.48,240.5,239.87,240.08,13089.0,240.48,240.5,239.87,240.08,13089.0
2022-03-23 11:30:00,240.14,240.33,239.58,239.76,13453.0,240.14,240.33,239.58,239.76,13453.0
2022-03-23 11:35:00,239.76,240.14,239.7,240.12,14300.0,239.76,240.14,239.7,240.12,14300.0
2022-03-23 11:40:00,240.05,240.66,239.83,240.52,37372.0,240.05,240.66,239.83,240.52,37372.0
2022-03-23 11:45:00,240.54,240.59,240.12,240.15,15718.0,240.54,240.59,240.12,240.15,15718.0
2022-03-23 11:50:00,240.09,240.56,240.06,240.3,10074.0,240.09,240.56,240.06,240.3,10074.0
2022-03-23 11:55:00,240.41,240.61,240.25,240.27,16014.0,240.41,240.61,240.25,240.27,16014.0
2022-03-23 12:00:00,240.15,240.62,240.14,240.52,17996.0,240.15,240.62,240.14,240.52,17996.0
2022-03-23 12:05:00,240.51,240.53,239.67,239.7,13091.0,240.51,240.53,239.67,239.7,13091.0
2022-03-23 12:10:00,239.7,239.75,239.09,239.63,9411.0,239.7,239.75,239.09,239.63,9411.0
2022-03-23 12:15:00,239.78,240.31,239.61,240.0,10659.0,239.78,240.31,239.61,240.0,10659.0
2022-03-23 12:20:00,240.12,240.21,239.52,239.61,5991.0,240.12,240.21,239.52,239.61,5991.0
2022-03-23 12:25:00,239.73,239.73,239.07,239.38,5762.0,239.73,239.73,239.07,239.38,5762.0
2022-03-23 12:30:00,239.33,239.57,239.0,239.16,6939.0,239.33,239.57,239.0,239.16,6939.0
2022-03-23 12:35:00,239.07,239.11,238.78,238.84,3799.0,239.07,239.11,238.78,238.84,3799.0
2022-03-23 12:40:00,238.73,238.9,238.43,238.69,14256.0,238.73,238.9,238.43,238.69,14256.0
2022-03-23 12:45:00,238.71,239.07,238.35,239.0,7020.0,238.71,239.07,238.35,239.0,7020.0
2022-03-23 12:50:00,238.97,238.97,238.55,238.64,3195.0,238.97,238.97,238.55,238.64,3195.0
2022-03-23 12:55:00,238.73,238.73,238.07,238.32,7129.0,238.73,238.73,238.07,238.32,7129.0
2022-03-23 13:00:00,238.16,238.43,237.91,238.03,6209.0,238.16,238.43,237.91,238.03,6209.0
2022-03-23 13:05:00,238.05,238.55,238.05,238.29,3736.0,238.05,238.55,238.05,238.29,3736.0
2022-03-23 13:10:00,238.52,238.6,238.29,238.45,1918.0,238.52,238.6,238.29,238.45,1918.0
2022-03-23 13:15:00,238.44,238.49,237.71,237.95,4893.0,238.44,238.49,237.71,237.95,4893.0
2022-03-23 13:20:00,237.99,237.99,236.97,237.04,10595.0,237.99,237.99,236.97,237.04,10595.0
2022-03-23 13:25:00,236.98,236.98,236.2,236.28,20408.0,236.98,236.98,236.2,236.28,20408.0
2022-03-23 13:30:00,236.35,237.26,236.33,237.13,13830.0,236.35,237.26,236.33,237.13,13830.0
2022-03-23 13:35:00,237.09,237.84,237.09,237.48,7144.0,237.09,237.84,237.09,237.48,7144.0
2022-03-23 13:40:00,237.39,237.9,237.07,237.67,8424.0,237.39,237.9,237.07,237.67,8424.0
2022-03-23 13:45:00,237.67,238.09,237.66,237.84,5678.0,237.67,238.09,237.66,237.84,5678.0
2022-03-23 13:50:00,237.81,238.59,237.68,238.56,5478.0,237.81,238.59,237.68,238.56,5478.0
2022-03-23 13:55:00,238.51,238.6,238.29,238.55,5390.0,238.51,238.6,238.29,238.55,5390.0
2022-03-23 14:00:00,238.39,238.92,238.39,238.61,7134.0,238.39,238.92,238.39,238.61,7134.0
2022-03-23 14:05:00,238.61,238.61,237.75,237.82,4228.0,238.61,238.61,237.75,237.82,4228.0
2022-03-23 14:10:00,237.85,237.87,237.26,237.47,5949.0,237.85,237.87,237.26,237.47,5949.0
2022-03-23 14:15:00,237.29,237.59,237.1,237.37,6817.0,237.29,237.59,237.1,237.37,6817.0
2022-03-23 14:20:00,237.35,237.4,236.92,236.99,4600.0,237.35,237.4,236.92,236.99,4600.0
2022-03-23 14:25:00,237.06,237.45,236.84,237.35,4765.0,237.06,237.45,236.84,237.35,4765.0
2022-03-23 14:30:00,237.34,237.49,237.1,237.1,3002.0,237.34,237.49,237.1,237.1,3002.0
2022-03-23 14:35:00,237.06,237.51,237.02,237.49,12440.0,237.06,237.51,237.02,237.49,12440.0
2022-03-23 14:40:00,237.49,237.6,237.28,237.36,7699.0,237.49,237.6,237.28,237.36,7699.0
2022-03-23 14:45:00,237.4,238.05,237.34,237.95,13825.0,237.4,238.05,237.34,237.95,13825.0
2022-03-23 14:50:00,237.98,237.98,237.43,237.59,6231.0,237.98,237.98,237.43,237.59,6231.0
2022-03-23 14:55:00,237.59,237.59,237.11,237.14,6047.0,237.59,237.59,237.11,237.14,6047.0
2022-03-23 15:00:00,237.05,237.19,236.89,237.13,10896.0,237.05,237.19,236.89,237.13,10896.0
2022-03-23 15:05:00,237.06,237.06,236.66,236.73,7126.0,237.06,237.06,236.66,236.73,7126.0
2022-03-23 15:10:00,236.64,236.87,236.43,236.73,10996.0,236.64,236.87,236.43,236.73,10996.0
2022-03-23 15:15:00,236.68,237.11,236.5,236.66,11347.0,236.68,237.11,236.5,236.66,11347.0
2022-03-23 15:20:00,236.59,237.38,236.58,237.38,13425.0,236.59,237.38,236.58,237.38,13425.0
2022-03-23 15:25:00,237.37,237.55,237.14,237.27,18756.0,237.37,237.55,237.14,237.27,18756.0
2022-03-23 15:30:00,237.25,237.5,237.16,237.23,17371.0,237.25,237.5,237.16,237.23,17371.0
2022-03-23 15:35:00,237.16,237.27,236.89,237.03,23286.0,237.16,237.27,236.89,237.03,23286.0
2022-03-23 15:40:00,237.02,237.5,236.71,237.34,25825.0,237.02,237.5,236.71,237.34,25825.0
2022-03-23 15:45:00,237.37,237.93,237.37,237.55,36055.0,237.37,237.93,237.37,237.55,36055.0
2022-03-23 15:50:00,237.5,237.5,236.58,236.73,50568.0,237.5,237.5,236.58,236.73,50568.0
2022-03-23 15:55:00,236.74,237.0,236.6,236.84,87958.0,236.74,237.0,236.6,236.84,87958.0
2022-03-24 09:30:00,238.26,238.6,236.58,236.75,15861.0,238.26,238.6,236.58,236.75,15861.0
2022-03-24 09:35:00,237.0,237.0,235.0,235.8,6533.0,237.0,237.0,235.0,235.8,6533.0
2022-03-24 09:40:00,235.26,236.76,234.78,235.1,7176.0,235.26,236.76,234.78,235.1,7176.0
2022-03-24 09:45:00,235.45,236.14,233.65,233.88,21130.0,235.45,236.14,233.65,233.88,21130.0
2022-03-24 09:50:00,233.51,234.7,233.23,234.32,8038.0,233.51,234.7,233.23,234.32,8038.0
2022-03-24 09:55:00,234.35,234.69,233.95,234.35,9741.0,234.35,234.69,233.95,234.35,9741.0
2022-03-24 10:00:00,234.3,235.25,234.3,235.06,17635.0,234.3,235.25,234.3,235.06,17635.0
2022-03-24 10:05:00,235.09,235.43,234.05,234.29,10903.0,235.09,235.43,234.05,234.29,10903.0
2022-03-24 10:10:00,234.11,234.12,233.32,233.75,7808.0,234.11,234.12,233.32,233.75,7808.0
2022-03-24 10:15:00,233.98,234.02,233.0,233.44,9460.0,233.98,234.02,233.0,233.44,9460.0
2022-03-24 10:20:00,233.62,233.9,233.15,233.58,13699.0,233.62,233.9,233.15,233.58,13699.0
2022-03-24 10:25:00,233.65,234.04,233.4,233.83,13468.0,233.65,234.04,233.4,233.83,13468.0
2022-03-24 10:30:00,233.82,234.57,233.38,234.51,14933.0,233.82,234.57,233.38,234.51,14933.0
2022-03-24 10:35:00,234.51,234.84,234.13,234.76,8718.0,234.51,234.84,234.13,234.76,8718.0
2022-03-24 10:40:00,234.57,235.64,234.42,235.42,10002.0,234.57,235.64,234.42,235.42,10002.0
2022-03-24 10:45:00,235.46,236.13,235.46,235.95,6165.0,235.46,236.13,235.46,235.95,6165.0
2022-03-24 10:50:00,235.71,236.45,235.49,236.34,24736.0,235.71,236.45,235.49,236.34,24736.0
2022-03-24 10:55:00,236.44,236.59,236.19,236.51,11498.0,236.44,236.59,236.19,236.51,11498.0
2022-03-24 11:00:00,236.51,237.31,236.33,236.85,7726.0,236.51,237.31,236.33,236.85,7726.0
2022-03-24 11:05:00,236.8,237.15,236.56,236.92,21654.0,236.8,237.15,236.56,236.92,21654.0
2022-03-24 11:10:00,236.77,237.5,236.77,237.21,9489.0,236.77,237.5,236.77,237.21,9489.0
2022-03-24 11:15:00,236.94,236.96,236.62,236.96,4478.0,236.94,236.96,236.62,236.96,4478.0
2022-03-24 11:20:00,236.96,237.5,236.73,237.25,30067.0,236.96,237.5,236.73,237.25,30067.0
2022-03-24 11:25:00,237.32,238.29,237.31,238.02,5700.0,237.32,238.29,237.31,238.02,5700.0
2022-03-24 11:30:00,238.12,238.38,237.88,237.89,3675.0,238.12,238.38,237.88,237.89,3675.0
2022-03-24 11:35:00,237.72,237.95,237.25,237.5,2637.0,237.72,237.95,237.25,237.5,2637.0
2022-03-24 11:40:00,237.45,238.24,237.28,238.0,5987.0,237.45,238.24,237.28,238.0,5987.0
2022-03-24 11:45:00,237.95,238.0,237.32,237.32,3866.0,237.95,238.0,237.32,237.32,3866.0
2022-03-24 11:50:00,237.43,237.94,237.3,237.81,3735.0,237.43,237.94,237.3,237.81,3735.0
2022-03-24 11:55:00,237.72,238.03,237.72,238.01,4290.0,237.72,238.03,237.72,238.01,4290.0
2022-03-24 12:00:00,237.9,238.39,237.84,238.1,26832.0,237.9,238.39,237.84,238.1,26832.0
2022-03-24 12:05:00,238.08,238.49,237.88,238.28,16284.0,238.08,238.49,237.88,238.28,16284.0
2022-03-24 12:10:00,238.35,238.46,238.18,238.33,14717.0,238.35,238.46,238.18,238.33,14717.0
2022-03-24 12:15:00,238.25,238.48,238.16,238.47,7866.0,238.25,238.48,238.16,238.47,7866.0
2022-03-24 12:20:00,238.44,239.26,238.33,238.97,6016.0,238.44,239.26,238.33,238.97,6016.0
2022-03-24 12:25:00,239.06,239.09,238.74,238.77,2800.0,239.06,239.09,238.74,238.77,2800.0
2022-03-24 12:30:00,238.86,238.86,238.17,238.25,3419.0,238.86,238.86,238.17,238.25,3419.0
2022-03-24 12:35:00,238.05,239.1,238.04,239.1,13041.0,238.05,239.1,238.04,239.1,13041.0
2022-03-24 12:40:00,238.99,239.04,238.64,238.96,8275.0,238.99,239.04,238.64,238.96,8275.0
2022-03-24 12:45:00,238.91,238.91,238.51,238.64,4135.0,238.91,238.91,238.51,238.64,4135.0
2022-03-24 12:50:00,238.74,238.99,238.63,238.89,2953.0,238.74,238.99,238.63,238.89,2953.0
2022-03-24 12:55:00,238.77,238.96,238.73,238.81,2889.0,238.77,238.96,238.73,238.81,2889.0
2022-03-24 13:00:00,238.76,239.25,238.59,238.59,4781.0,238.76,239.25,238.59,238.59,4781.0
2022-03-24 13:05:00,238.56,238.69,238.33,238.45,3001.0,238.56,238.69,238.33,238.45,3001.0
2022-03-24 13:10:00,238.34,238.7,238.34,238.65,4154.0,238.34,238.7,238.34,238.65,4154.0
2022-03-24 13:15:00,238.62,238.95,238.62,238.95,2900.0,238.62,238.95,238.62,238.95,2900.0
2022-03-24 13:20:00,238.94,239.01,238.69,238.81,7311.0,238.94,239.01,238.69,238.81,7311.0
2022-03-24 13:25:00,238.79,239.12,238.72,239.0,4375.0,238.79,239.12,238.72,239.0,4375.0
2022-03-24 13:30:00,239.08,239.22,238.66,238.66,9469.0,239.08,239.22,238.66,238.66,9469.0
2022-03-24 13:35:00,238.65,238.98,238.61,238.91,7571.0,238.65,238.98,238.61,238.91,7571.0
2022-03-24 13:40:00,239.0,239.06,238.79,238.9,9442.0,239.0,239.06,238.79,238.9,9442.0
2022-03-24 13:45:00,238.9,239.09,238.84,238.96,6852.0,238.9,239.09,238.84,238.96,6852.0
2022-03-24 13:50:00,238.86,238.97,238.66,238.97,18042.0,238.86,238.97,238.66,238.97,18042.0
2022-03-24 13:55:00,239.0,239.06,238.74,239.06,14693.0,239.0,239.06,238.74,239.06,14693.0
2022-03-24 14:00:00,239.07,239.71,239.01,239.71,5796.0,239.07,239.71,239.01,239.71,5796.0
2022-03-24 14:05:00,239.6,239.71,239.25,239.48,4397.0,239.6,239.71,239.25,239.48,4397.0
2022-03-24 14:10:00,239.45,239.71,239.21,239.64,4500.0,239.45,239.71,239.21,239.64,4500.0
2022-03-24 14:15:00,239.67,240.24,239.65,240.24,10763.0,239.67,240.24,239.65,240.24,10763.0
2022-03-24 14:20:00,240.16,240.33,239.75,240.12,5201.0,240.16,240.33,239.75,240.12,5201.0
2022-03-24 14:25:00,240.19,240.64,240.19,240.56,6610.0,240.19,240.64,240.19,240.56,6610.0
2022-03-24 14:30:00,240.49,240.65,240.35,240.43,5325.0,240.49,240.65,240.35,240.43,5325.0
2022-03-24 14:35:00,240.29,240.29,239.88,240.05,5412.0,240.29,240.29,239.88,240.05,5412.0
2022-03-24 14:40:00,239.96,240.12,239.77,240.01,10750.0,239.96,240.12,239.77,240.01,10750.0
2022-03-24 14:45:00,240.06,240.11,239.73,240.04,8638.0,240.06,240.11,239.73,240.04,8638.0
2022-03-24 14:50:00,240.01,240.41,240.01,240.06,3900.0,240.01,240.41,240.01,240.06,3900.0
2022-03-24 14:55:00,240.02,240.24,240.02,240.02,7368.0,240.02,240.24,240.02,240.02,7368.0
2022-03-24 15:00:00,240.02,240.02,239.63,239.68,3100.0,240.02,240.02,239.63,239.68,3100.0
2022-03-24 15:05:00,239.64,240.56,239.55,240.56,7400.0,239.64,240.56,239.55,240.56,7400.0
2022-03-24 15:10:00,240.38,240.42,240.1,240.1,3674.0,240.38,240.42,240.1,240.1,3674.0
2022-03-24 15:15:00,240.16,240.35,240.02,240.33,6097.0,240.16,240.35,240.02,240.33,6097.0
2022-03-24 15:20:00,240.34,240.67,240.34,240.63,4914.0,240.34,240.67,240.34,240.63,4914.0
2022-03-24 15:25:00,240.69,241.22,240.69,240.82,7536.0,240.69,241.22,240.69,240.82,7536.0
2022-03-24 15:30:00,240.96,241.34,240.92,241.24,10072.0,240.96,241.34,240.92,241.24,10072.0
2022-03-24 15:35:00,241.34,241.44,240.97,240.99,12532.0,241.34,241.44,240.97,240.99,12532.0
2022-03-24 15:40:00,241.04,241.07,240.68,241.04,17362.0,241.04,241.07,240.68,241.04,17362.0
2022-03-24 15:45:00,241.04,241.11,240.64,240.69,17017.0,241.04,241.11,240.64,240.69,17017.0
2022-03-24 15:50:00,240.75,241.73,240.73,241.1,41693.0,240.75,241.73,240.73,241.1,41693.0
2022-03-24 15:55:00,241.1,241.48,240.83,241.46,157222.0,241.1,241.48,240.83,241.46,157222.0
2022-03-25 09:30:00,243.94,244.0,241.51,241.51,17983.0,243.94,244.0,241.51,241.51,17983.0
2022-03-25 09:35:00,241.01,241.12,239.79,239.79,4221.0,241.01,241.12,239.79,239.79,4221.0
2022-03-25 09:40:00,239.4,239.4,238.9,239.22,1820.0,239.4,239.4,238.9,239.22,1820.0
2022-03-25 09:45:00,238.91,239.91,238.66,239.63,10551.0,238.91,239.91,238.66,239.63,10551.0
2022-03-25 09:50:00,239.58,239.93,238.9,239.14,15542.0,239.58,239.93,238.9,239.14,15542.0
2022-03-25 09:55:00,239.04,239.04,237.55,238.02,4862.0,239.04,239.04,237.55,238.02,4862.0
2022-03-25 10:00:00,237.97,238.18,236.88,237.11,8912.0,237.97,238.18,236.88,237.11,8912.0
2022-03-25 10:05:00,237.17,237.91,236.77,237.59,5993.0,237.17,237.91,236.77,237.59,5993.0
2022-03-25 10:10:00,237.58,238.09,237.32,237.72,3000.0,237.58,238.09,237.32,237.72,3000.0
2022-03-25 10:15:00,237.66,237.69,236.97,237.51,4500.0,237.66,237.69,236.97,237.51,4500.0
2022-03-25 10:20:00,237.44,238.76,237.44,238.56,4908.0,237.44,238.76,237.44,238.56,4908.0
2022-03-25 10:25:00,238.71,239.2,238.29,239.15,8088.0,238.71,239.2,238.29,239.15,8088.0
2022-03-25 10:30:00,239.13,239.98,239.13,239.94,8137.0,239.13,239.98,239.13,239.94,8137.0
2022-03-25 10:35:00,240.04,240.72,239.98,240.25,12846.0,240.04,240.72,239.98,240.25,12846.0
2022-03-25 10:40:00,240.11,240.41,239.95,240.11,8486.0,240.11,240.41,239.95,240.11,8486.0
2022-03-25 10:45:00,240.16,240.5,239.78,240.07,30691.0,240.16,240.5,239.78,240.07,30691.0
2022-03-25 10:50:00,240.05,240.16,238.63,238.79,8376.0,240.05,240.16,238.63,238.79,8376.0
2022-03-25 10:55:00,238.74,239.09,237.93,238.98,3997.0,238.74,239.09,237.93,238.98,3997.0
2022-03-25 11:00:00,238.98,238.99,237.72,238.06,4625.0,238.98,238.99,237.72,238.06,4625.0
2022-03-25 11:05:00,237.98,237.98,236.33,236.47,8986.0,237.98,237.98,236.33,236.47,8986.0
2022-03-25 11:10:00,236.45,236.55,236.19,236.31,3105.0,236.45,236.55,236.19,236.31,3105.0
2022-03-25 11:15:00,236.23,236.72,236.18,236.22,4110.0,236.23,236.72,236.18,236.22,4110.0
2022-03-25 11:20:00,236.21,236.34,235.62,235.62,5362.0,236.21,236.34,235.62,235.62,5362.0
2022-03-25 11:25:00,235.64,235.81,235.0,235.19,11335.0,235.64,235.81,235.0,235.19,11335.0
2022-03-25 11:30:00,235.17,235.34,234.8,234.97,8710.0,235.17,235.34,234.8,234.97,8710.0
2022-03-25 11:35:00,235.18,235.46,235.03,235.28,2000.0,235.18,235.46,235.03,235.28,2000.0
2022-03-25 11:40:00,235.51,236.05,235.49,236.05,3500.0,235.51,236.05,235.49,236.05,3500.0
2022-03-25 11:45:00,235.85,235.88,235.54,235.73,2499.0,235.85,235.88,235.54,235.73,2499.0
2022-03-25 11:50:00,235.7,236.24,235.59,235.99,1800.0,235.7,236.24,235.59,235.99,1800.0
2022-03-25 11:55:00,235.91,236.01,235.56,236.01,4842.0,235.91,236.01,235.56,236.01,4842.0
2022-03-25 12:00:00,236.08,236.18,235.52,235.73,7869.0,236.08,236.18,235.52,235.73,7869.0
2022-03-25 12:05:00,235.85,236.33,235.82,236.11,2411.0,235.85,236.33,235.82,236.11,2411.0
2022-03-25 12:10:00,236.22,237.0,236.22,236.94,4265.0,236.22,237.0,236.22,236.94,4265.0
2022-03-25 12:15:00,236.98,237.68,236.94,237.6,4559.0,236.98,237.68,236.94,237.6,4559.0
2022-03-25 12:20:00,237.5,237.65,236.96,237.15,34666.0,237.5,237.65,236.96,237.15,34666.0
2022-03-25 12:25:00,237.27,237.45,236.72,237.45,3298.0,237.27,237.45,236.72,237.45,3298.0
2022-03-25 12:30:00,237.6,237.6,237.05,237.05,3003.0,237.6,237.6,237.05,237.05,3003.0
2022-03-25 12:35:00,237.17,237.19,236.65,236.93,4759.0,237.17,237.19,236.65,236.93,4759.0
2022-03-25 12:40:00,236.93,237.04,236.56,236.74,3000.0,236.93,237.04,236.56,236.74,3000.0
2022-03-25 12:45:00,236.95,237.5,236.9,237.37,4404.0,236.95,237.5,236.9,237.37,4404.0
2022-03-25 12:50:00,237.44,238.11,237.08,237.21,5200.0,237.44,238.11,237.08,237.21,5200.0
2022-03-25 12:55:00,237.22,237.45,237.17,237.39,7187.0,237.22,237.45,237.17,237.39,7187.0
2022-03-25 13:00:00,237.31,237.55,237.12,237.45,2986.0,237.31,237.55,237.12,237.45,2986.0
2022-03-25 13:05:00,237.44,237.74,237.38,237.48,2186.0,237.44,237.74,237.38,237.48,2186.0
2022-03-25 13:10:00,237.48,237.56,237.14,237.45,2737.0,237.48,237.56,237.14,237.45,2737.0
2022-03-25 13:15:00,237.51,238.61,237.5,238.49,4300.0,237.51,238.61,237.5,238.49,4300.0
2022-03-25 13:20:00,238.47,238.48,237.74,237.84,4382.0,238.47,238.48,237.74,237.84,4382.0
2022-03-25 13:25:00,237.74,237.74,237.27,237.42,5366.0,237.74,237.74,237.27,237.42,5366.0
2022-03-25 13:30:00,237.54,237.66,237.3,237.48,5907.0,237.54,237.66,237.3,237.48,5907.0
2022-03-25 13:35:00,237.48,237.67,237.4,237.43,5128.0,237.48,237.67,237.4,237.43,5128.0
2022-03-25 13:40:00,237.48,237.6,237.2,237.6,6965.0,237.48,237.6,237.2,237.6,6965.0
2022-03-25 13:45:00,237.7,237.75,237.32,237.54,4617.0,237.7,237.75,237.32,237.54,4617.0
2022-03-25 13:50:00,237.85,237.89,237.52,237.68,3900.0,237.85,237.89,237.52,237.68,3900.0
2022-03-25 13:55:00,237.74,237.84,237.52,237.64,8713.0,237.74,237.84,237.52,237.64,8713.0
2022-03-25 14:00:00,237.55,237.84,237.55,237.84,1900.0,237.55,237.84,237.55,237.84,1900.0
2022-03-25 14:05:00,237.9,238.1,237.61,238.02,18872.0,237.9,238.1,237.61,238.02,18872.0
2022-03-25 14:10:00,237.97,238.0,237.72,237.72,6156.0,237.97,238.0,237.72,237.72,6156.0
2022-03-25 14:15:00,237.82,237.84,237.38,237.38,4430.0,237.82,237.84,237.38,237.38,4430.0
2022-03-25 14:20:00,237.37,237.68,237.35,237.55,2301.0,237.37,237.68,237.35,237.55,2301.0
2022-03-25 14:25:00,237.56,237.72,237.36,237.56,4613.0,237.56,237.72,237.36,237.56,4613.0
2022-03-25 14:30:00,237.7,237.91,237.59,237.68,3300.0,237.7,237.91,237.59,237.68,3300.0
2022-03-25 14:35:00,237.61,237.72,237.39,237.7,2500.0,237.61,237.72,237.39,237.7,2500.0
2022-03-25 14:40:00,237.62,237.78,237.51,237.56,2700.0,237.62,237.78,237.51,237.56,2700.0
2022-03-25 14:45:00,237.79,237.83,237.5,237.56,5297.0,237.79,237.83,237.5,237.56,5297.0
2022-03-25 14:50:00,237.69,238.05,237.52,238.04,1645.0,237.69,238.05,237.52,238.04,1645.0
2022-03-25 14:55:00,238.06,238.26,237.95,238.26,2587.0,238.06,238.26,237.95,238.26,2587.0
2022-03-25 15:00:00,238.3,238.3,237.3,237.76,4150.0,238.3,238.3,237.3,237.76,4150.0
2022-03-25 15:05:00,237.76,237.79,237.46,237.5,5936.0,237.76,237.79,237.46,237.5,5936.0
2022-03-25 15:10:00,237.5,237.64,237.29,237.53,8095.0,237.5,237.64,237.29,237.53,8095.0
2022-03-25 15:15:00,237.59,237.59,237.08,237.15,3000.0,237.59,237.59,237.08,237.15,3000.0
2022-03-25 15:20:00,237.2,237.2,236.61,236.73,3350.0,237.2,237.2,236.61,236.73,3350.0
2022-03-25 15:25:00,236.79,236.91,236.41,236.5,8696.0,236.79,236.91,236.41,236.5,8696.0
2022-03-25 15:30:00,236.46,236.73,236.0,236.72,19851.0,236.46,236.73,236.0,236.72,19851.0
2022-03-25 15:35:00,236.81,237.09,236.58,236.59,13540.0,236.81,237.09,236.58,236.59,13540.0
2022-03-25 15:40:00,236.73,237.69,236.72,237.46,8004.0,236.73,237.69,236.72,237.46,8004.0
2022-03-25 15:45:00,237.51,238.4,237.51,238.24,16599.0,237.51,238.4,237.51,238.24,16599.0
2022-03-25 15:50:00,238.33,238.61,237.83,238.08,34099.0,238.33,238.61,237.83,238.08,34099.0
2022-03-25 15:55:00,238.08,238.34,237.75,238.07,114604.0,238.08,238.34,237.75,238.07,114604.0
2022-03-28 09:30:00,237.37,240.72,237.37,240.72,17570.0,237.37,240.72,237.37,240.72,17570.0
2022-03-28 09:35:00,241.28,241.28,240.2,240.79,8227.0,241.28,241.28,240.2,240.79,8227.0
2022-03-28 09:40:00,241.0,241.24,239.83,240.08,10774.0,241.0,241.24,239.83,240.08,10774.0
2022-03-28 09:45:00,240.1,240.19,239.54,239.92,8060.0,240.1,240.19,239.54,239.92,8060.0
2022-03-28 09:50:00,240.01,241.37,240.0,241.37,14527.0,240.01,241.37,240.0,241.37,14527.0
2022-03-28 09:55:00,241.8,242.63,241.65,242.21,6083.0,241.8,242.63,241.65,242.21,6083.0
2022-03-28 10:00:00,241.86,241.95,240.44,240.93,4000.0,241.86,241.95,240.44,240.93,4000.0
2022-03-28 10:05:00,240.6,241.73,240.33,241.13,3641.0,240.6,241.73,240.33,241.13,3641.0
2022-03-28 10:10:00,241.46,242.34,241.34,241.77,6485.0,241.46,242.34,241.34,241.77,6485.0
2022-03-28 10:15:00,241.84,241.88,240.89,241.33,4948.0,241.84,241.88,240.89,241.33,4948.0
2022-03-28 10:20:00,241.48,241.48,239.75,239.99,6577.0,241.48,241.48,239.75,239.99,6577.0
2022-03-28 10:25:00,239.76,240.96,239.59,240.95,2343.0,239.76,240.96,239.59,240.95,2343.0
2022-03-28 10:30:00,240.85,241.37,240.76,241.09,3200.0,240.85,241.37,240.76,241.09,3200.0
2022-03-28 10:35:00,241.37,241.37,240.56,241.11,1113.0,241.37,241.37,240.56,241.11,1113.0
2022-03-28 10:40:00,240.9,240.92,240.51,240.69,11319.0,240.9,240.92,240.51,240.69,11319.0
2022-03-28 10:45:00,240.96,241.45,240.87,241.33,4122.0,240.96,241.45,240.87,241.33,4122.0
2022-03-28 10:50:00,241.29,241.38,240.47,241.27,18921.0,241.29,241.38,240.47,241.27,18921.0
2022-03-28 10:55:00,241.15,241.37,240.82,240.83,11885.0,241.15,241.37,240.82,240.83,11885.0
2022-03-28 11:00:00,240.99,241.24,240.03,240.67,7032.0,240.99,241.24,240.03,240.67,7032.0
2022-03-28 11:05:00,240.44,240.69,240.18,240.68,9723.0,240.44,240.69,240.18,240.68,9723.0
2022-03-28 11:10:00,240.59,241.0,240.58,240.93,5808.0,240.59,241.0,240.58,240.93,5808.0
2022-03-28 11:15:00,240.82,241.09,240.77,240.99,5476.0,240.82,241.09,240.77,240.99,5476.0
2022-03-28 11:20:00,241.01,241.2,239.83,239.87,4437.0,241.01,241.2,239.83,239.87,4437.0
2022-03-28 11:25:00,239.88,240.27,239.61,240.27,3768.0,239.88,240.27,239.61,240.27,3768.0
2022-03-28 11:30:00,240.3,240.31,239.29,239.29,4225.0,240.3,240.31,239.29,239.29,4225.0
2022-03-28 11:35:00,239.26,239.26,238.42,238.7,4115.0,239.26,239.26,238.42,238.7,4115.0
2022-03-28 11:40:00,238.74,239.53,238.74,239.53,6419.0,238.74,239.53,238.74,239.53,6419.0
2022-03-28 11:45:00,239.39,239.89,239.29,239.29,6199.0,239.39,239.89,239.29,239.29,6199.0
2022-03-28 11:50:00,239.1,239.55,239.02,239.1,4193.0,239.1,239.55,239.02,239.1,4193.0
2022-03-28 11:55:00,239.24,239.39,239.24,239.25,1100.0,239.24,239.39,239.24,239.25,1100.0
2022-03-28 12:00:00,239.25,239.88,239.13,239.88,3141.0,239.25,239.88,239.13,239.88,3141.0
2022-03-28 12:05:00,239.88,239.91,239.51,239.65,2839.0,239.88,239.91,239.51,239.65,2839.0
2022-03-28 12:10:00,239.42,239.46,239.17,239.33,1864.0,239.42,239.46,239.17,239.33,1864.0
2022-03-28 12:15:00,239.33,239.47,238.78,238.9,5011.0,239.33,239.47,238.78,238.9,5011.0
2022-03-28 12:20:00,239.0,239.93,239.0,239.93,11933.0,239.0,239.93,239.0,239.93,11933.0
2022-03-28 12:25:00,239.93,239.93,239.14,239.22,2835.0,239.93,239.93,239.14,239.22,2835.0
2022-03-28 12:30:00,239.2,239.82,239.19,239.75,2100.0,239.2,239.82,239.19,239.75,2100.0
2022-03-28 12:35:00,239.98,240.13,239.67,240.13,2200.0,239.98,240.13,239.67,240.13,2200.0
2022-03-28 12:40:00,240.23,240.5,240.05,240.23,2311.0,240.23,240.5,240.05,240.23,2311.0
2022-03-28 12:45:00,240.04,240.24,239.85,240.24,1832.0,240.04,240.24,239.85,240.24,1832.0
2022-03-28 12:50:00,240.28,240.53,240.21,240.43,2962.0,240.28,240.53,240.21,240.43,2962.0
2022-03-28 12:55:00,240.55,240.78,240.44,240.68,3120.0,240.55,240.78,240.44,240.68,3120.0
2022-03-28 13:00:00,240.68,240.82,240.55,240.73,2102.0,240.68,240.82,240.55,240.73,2102.0
2022-03-28 13:05:00,240.72,240.93,240.65,240.78,1811.0,240.72,240.93,240.65,240.78,1811.0
2022-03-28 13:10:00,240.7,241.08,240.7,240.89,3224.0,240.7,241.08,240.7,240.89,3224.0
2022-03-28 13:15:00,240.9,241.15,240.88,240.92,1955.0,240.9,241.15,240.88,240.92,1955.0
2022-03-28 13:20:00,240.92,241.42,240.92,241.42,2847.0,240.92,241.42,240.92,241.42,2847.0
2022-03-28 13:25:00,241.49,241.91,241.34,241.5,6166.0,241.49,241.91,241.34,241.5,6166.0
2022-03-28 13:30:00,241.64,241.86,241.63,241.83,3200.0,241.64,241.86,241.63,241.83,3200.0
2022-03-28 13:35:00,241.98,241.98,241.72,241.73,4533.0,241.98,241.98,241.72,241.73,4533.0
2022-03-28 13:40:00,241.73,241.85,241.54,241.54,2443.0,241.73,241.85,241.54,241.54,2443.0
2022-03-28 13:45:00,241.67,242.05,241.67,242.03,3223.0,241.67,242.05,241.67,242.03,3223.0
2022-03-28 13:50:00,241.98,242.04,241.74,241.74,2400.0,241.98,242.04,241.74,241.74,2400.0
2022-03-28 13:55:00,241.81,242.23,241.58,242.13,4067.0,241.81,242.23,241.58,242.13,4067.0
2022-03-28 14:00:00,241.99,242.39,241.99,242.21,1244.0,241.99,242.39,241.99,242.21,1244.0
2022-03-28 14:05:00,241.93,242.18,241.93,242.07,1300.0,241.93,242.18,241.93,242.07,1300.0
2022-03-28 14:10:00,242.17,242.3,241.86,242.02,2700.0,242.17,242.3,241.86,242.02,2700.0
2022-03-28 14:15:00,241.97,242.04,241.81,241.81,1548.0,241.97,242.04,241.81,241.81,1548.0
2022-03-28 14:20:00,241.76,241.96,241.4,241.96,2043.0,241.76,241.96,241.4,241.96,2043.0
2022-03-28 14:25:00,241.84,242.03,241.73,241.81,4144.0,241.84,242.03,241.73,241.81,4144.0
2022-03-28 14:30:00,241.82,241.86,241.59,241.76,2429.0,241.82,241.86,241.59,241.76,2429.0
2022-03-28 14:35:00,241.65,241.75,241.52,241.68,5545.0,241.65,241.75,241.52,241.68,5545.0
2022-03-28 14:40:00,241.69,241.97,241.55,241.79,11599.0,241.69,241.97,241.55,241.79,11599.0
2022-03-28 14:45:00,241.86,242.17,241.82,242.03,2400.0,241.86,242.17,241.82,242.03,2400.0
2022-03-28 14:50:00,242.11,242.48,242.06,242.46,3000.0,242.11,242.48,242.06,242.46,3000.0
2022-03-28 14:55:00,242.42,243.43,242.42,243.43,5295.0,242.42,243.43,242.42,243.43,5295.0
2022-03-28 15:00:00,243.49,243.83,243.39,243.81,12376.0,243.49,243.83,243.39,243.81,12376.0
2022-03-28 15:05:00,243.86,244.42,243.85,244.36,44146.0,243.86,244.42,243.85,244.36,44146.0
2022-03-28 15:10:00,244.37,245.31,244.33,245.21,49278.0,244.37,245.31,244.33,245.21,49278.0
2022-03-28 15:15:00,245.23,245.49,245.03,245.49,37062.0,245.23,245.49,245.03,245.49,37062.0
2022-03-28 15:20:00,245.47,245.66,245.41,245.45,24098.0,245.47,245.66,245.41,245.45,24098.0
2022-03-28 15:25:00,245.43,245.96,245.42,245.91,20295.0,245.43,245.96,245.42,245.91,20295.0
2022-03-28 15:30:00,245.91,246.18,245.83,245.94,44272.0,245.91,246.18,245.83,245.94,44272.0
2022-03-28 15:35:00,245.92,245.96,245.22,245.24,21863.0,245.92,245.96,245.22,245.24,21863.0
2022-03-28 15:40:00,245.2,245.31,245.02,245.26,9231.0,245.2,245.31,245.02,245.26,9231.0
2022-03-28 15:45:00,245.21,245.27,244.84,245.27,17258.0,245.21,245.27,244.84,245.27,17258.0
2022-03-28 15:50:00,244.69,245.06,244.06,244.41,43955.0,244.69,245.06,244.06,244.41,43955.0
2022-03-28 15:55:00,244.32,244.42,243.98,244.17,118285.0,244.32,244.42,243.98,244.17,118285.0
2022-03-29 09:30:00,247.82,248.92,246.0,248.39,39776.0,247.82,248.92,246.0,248.39,39776.0
2022-03-29 09:35:00,248.21,248.3,247.15,247.53,20240.0,248.21,248.3,247.15,247.53,20240.0
2022-03-29 09:40:00,247.15,248.08,246.09,247.42,20668.0,247.15,248.08,246.09,247.42,20668.0
2022-03-29 09:45:00,247.42,248.01,246.66,246.66,61191.0,247.42,248.01,246.66,246.66,61191.0
2022-03-29 09:50:00,246.65,248.04,246.21,247.93,34187.0,246.65,248.04,246.21,247.93,34187.0
2022-03-29 09:55:00,248.0,248.14,247.13,248.09,21837.0,248.0,248.14,247.13,248.09,21837.0
2022-03-29 10:00:00,247.84,248.34,247.04,247.04,26504.0,247.84,248.34,247.04,247.04,26504.0
2022-03-29 10:05:00,247.04,247.21,246.15,246.72,13012.0,247.04,247.21,246.15,246.72,13012.0
2022-03-29 10:10:00,246.81,247.32,245.87,245.91,16676.0,246.81,247.32,245.87,245.91,16676.0
2022-03-29 10:15:00,246.1,246.97,245.87,246.37,17002.0,246.1,246.97,245.87,246.37,17002.0
2022-03-29 10:20:00,246.19,246.36,245.1,245.36,14225.0,246.19,246.36,245.1,245.36,14225.0
2022-03-29 10:25:00,245.06,246.9,245.06,246.68,5642.0,245.06,246.9,245.06,246.68,5642.0
2022-03-29 10:30:00,246.51,246.61,245.6,246.04,5000.0,246.51,246.61,245.6,246.04,5000.0
2022-03-29 10:35:00,245.89,246.15,245.4,246.08,9545.0,245.89,246.15,245.4,246.08,9545.0
2022-03-29 10:40:00,246.13,247.33,245.84,247.12,8477.0,246.13,247.33,245.84,247.12,8477.0
2022-03-29 10:45:00,247.21,247.57,247.09,247.23,8610.0,247.21,247.57,247.09,247.23,8610.0
2022-03-29 10:50:00,247.33,247.53,246.91,246.91,5100.0,247.33,247.53,246.91,246.91,5100.0
2022-03-29 10:55:00,246.88,247.11,246.05,246.26,5200.0,246.88,247.11,246.05,246.26,5200.0
2022-03-29 11:00:00,246.34,246.82,246.23,246.75,4336.0,246.34,246.82,246.23,246.75,4336.0
2022-03-29 11:05:00,246.79,247.11,246.68,246.86,6012.0,246.79,247.11,246.68,246.86,6012.0
2022-03-29 11:10:00,246.78,247.48,246.68,247.48,4660.0,246.78,247.48,246.68,247.48,4660.0
2022-03-29 11:15:00,247.65,247.65,247.2,247.65,7835.0,247.65,247.65,247.2,247.65,7835.0
2022-03-29 11:20:00,247.5,247.55,246.38,247.03,6465.0,247.5,247.55,246.38,247.03,6465.0
2022-03-29 11:25:00,247.12,247.86,247.11,247.48,5025.0,247.12,247.86,247.11,247.48,5025.0
2022-03-29 11:30:00,247.33,247.44,247.0,247.07,7585.0,247.33,247.44,247.0,247.07,7585.0
2022-03-29 11:35:00,247.29,247.29,246.73,247.01,9741.0,247.29,247.29,246.73,247.01,9741.0
2022-03-29 11:40:00,247.03,247.45,246.77,247.45,7775.0,247.03,247.45,246.77,247.45,7775.0
2022-03-29 11:45:00,247.56,248.29,247.56,248.21,11668.0,247.56,248.29,247.56,248.21,11668.0
2022-03-29 11:50:00,248.15,248.27,247.9,248.1,25689.0,248.15,248.27,247.9,248.1,25689.0
2022-03-29 11:55:00,248.04,248.17,246.9,247.35,13596.0,248.04,248.17,246.9,247.35,13596.0
2022-03-29 12:00:00,247.25,247.46,246.95,247.3,10076.0,247.25,247.46,246.95,247.3,10076.0
2022-03-29 12:05:00,247.3,247.71,247.12,247.4,5794.0,247.3,247.71,247.12,247.4,5794.0
2022-03-29 12:10:00,247.38,247.38,246.82,247.01,6168.0,247.38,247.38,246.82,247.01,6168.0
2022-03-29 12:15:00,246.9,247.02,246.65,246.85,7100.0,246.9,247.02,246.65,246.85,7100.0
2022-03-29 12:20:00,246.83,247.22,246.76,246.97,4570.0,246.83,247.22,246.76,246.97,4570.0
2022-03-29 12:25:00,246.98,246.98,246.15,246.28,9533.0,246.98,246.98,246.15,246.28,9533.0
2022-03-29 12:30:00,246.2,246.2,245.34,245.86,6382.0,246.2,246.2,245.34,245.86,6382.0
2022-03-29 12:35:00,245.74,245.81,245.37,245.74,8753.0,245.74,245.81,245.37,245.74,8753.0
2022-03-29 12:40:00,245.68,246.05,245.64,246.05,1400.0,245.68,246.05,245.64,246.05,1400.0
2022-03-29 12:45:00,246.08,246.44,246.07,246.44,5858.0,246.08,246.44,246.07,246.44,5858.0
2022-03-29 12:50:00,246.33,246.38,245.58,245.75,10555.0,246.33,246.38,245.58,245.75,10555.0
2022-03-29 12:55:00,245.72,246.1,245.72,246.1,5570.0,245.72,246.1,245.72,246.1,5570.0
2022-03-29 13:00:00,246.08,246.08,245.76,246.04,6897.0,246.08,246.08,245.76,246.04,6897.0
2022-03-29 13:05:00,245.91,246.07,245.72,245.74,4450.0,245.91,246.07,245.72,245.74,4450.0
2022-03-29 13:10:00,245.8,246.15,245.8,246.03,6192.0,245.8,246.15,245.8,246.03,6192.0
2022-03-29 13:15:00,246.09,246.19,245.93,246.08,5693.0,246.09,246.19,245.93,246.08,5693.0
2022-03-29 13:20:00,246.12,246.19,245.65,246.04,3496.0,246.12,246.19,245.65,246.04,3496.0
2022-03-29 13:25:00,246.16,246.37,246.06,246.06,4702.0,246.16,246.37,246.06,246.06,4702.0
2022-03-29 13:30:00,246.17,246.23,245.69,246.0,6544.0,246.17,246.23,245.69,246.0,6544.0
2022-03-29 13:35:00,246.04,246.23,245.99,246.04,4911.0,246.04,246.23,245.99,246.04,4911.0
2022-03-29 13:40:00,246.09,246.34,246.06,246.3,8600.0,246.09,246.34,246.06,246.3,8600.0
2022-03-29 13:45:00,246.26,246.76,245.97,246.52,5714.0,246.26,246.76,245.97,246.52,5714.0
2022-03-29 13:50:00,246.49,246.7,246.46,246.68,3889.0,246.49,246.7,246.46,246.68,3889.0
2022-03-29 13:55:00,246.56,246.98,246.33,246.98,12457.0,246.56,246.98,246.33,246.98,12457.0
2022-03-29 14:00:00,247.05,247.21,246.93,247.16,5604.0,247.05,247.21,246.93,247.16,5604.0
2022-03-29 14:05:00,247.16,247.46,246.92,247.31,9231.0,247.16,247.46,246.92,247.31,9231.0
2022-03-29 14:10:00,247.32,247.5,247.27,247.4,4041.0,247.32,247.5,247.27,247.4,4041.0
2022-03-29 14:15:00,247.32,247.32,246.96,246.98,6620.0,247.32,247.32,246.96,246.98,6620.0
2022-03-29 14:20:00,246.91,247.18,246.9,246.92,13509.0,246.91,247.18,246.9,246.92,13509.0
2022-03-29 14:25:00,246.98,247.7,246.92,247.6,5688.0,246.98,247.7,246.92,247.6,5688.0
2022-03-29 14:30:00,247.48,247.78,247.33,247.67,5439.0,247.48,247.78,247.33,247.67,5439.0
2022-03-29 14:35:00,247.67,248.14,247.66,248.14,7626.0,247.67,248.14,247.66,248.14,7626.0
2022-03-29 14:40:00,248.08,248.15,247.82,247.87,21406.0,248.08,248.15,247.82,247.87,21406.0
2022-03-29 14:45:00,247.87,248.03,247.64,247.89,19872.0,247.87,248.03,247.64,247.89,19872.0
2022-03-29 14:50:00,247.89,247.95,247.55,247.64,27779.0,247.89,247.95,247.55,247.64,27779.0
2022-03-29 14:55:00,247.69,247.72,247.34,247.52,17492.0,247.69,247.72,247.34,247.52,17492.0
2022-03-29 15:00:00,247.56,247.84,247.3,247.72,9359.0,247.56,247.84,247.3,247.72,9359.0
2022-03-29 15:05:00,247.72,247.91,247.62,247.84,11928.0,247.72,247.91,247.62,247.84,11928.0
2022-03-29 15:10:00,247.8,247.8,247.51,247.51,5017.0,247.8,247.8,247.51,247.51,5017.0
2022-03-29 15:15:00,247.54,247.63,247.28,247.44,5814.0,247.54,247.63,247.28,247.44,5814.0
2022-03-29 15:20:00,247.44,247.44,247.02,247.03,21079.0,247.44,247.44,247.02,247.03,21079.0
2022-03-29 15:25:00,246.89,247.03,246.79,246.92,40458.0,246.89,247.03,246.79,246.92,40458.0
2022-03-29 15:30:00,246.99,247.5,246.82,247.49,23954.0,246.99,247.5,246.82,247.49,23954.0
2022-03-29 15:35:00,247.5,247.67,247.34,247.34,18975.0,247.5,247.67,247.34,247.34,18975.0
2022-03-29 15:40:00,247.33,247.36,246.59,246.91,28829.0,247.33,247.36,246.59,246.91,28829.0
2022-03-29 15:45:00,246.97,247.21,246.77,246.92,32857.0,246.97,247.21,246.77,246.92,32857.0
2022-03-29 15:50:00,247.05,247.1,245.06,245.71,55224.0,247.05,247.1,245.06,245.71,55224.0
2022-03-29 15:55:00,245.55,246.45,245.47,246.38,85680.0,245.55,246.45,245.47,246.38,85680.0
2022-03-30 09:30:00,245.0,245.32,243.83,245.11,18181.0,245.0,245.32,243.83,245.11,18181.0
2022-03-30 09:35:00,243.97,244.95,243.83,244.61,6557.0,243.97,244.95,243.83,244.61,6557.0
2022-03-30 09:40:00,245.67,246.4,245.17,246.4,2778.0,245.67,246.4,245.17,246.4,2778.0
2022-03-30 09:45:00,245.93,246.13,245.46,245.97,2969.0,245.93,246.13,245.46,245.97,2969.0
2022-03-30 09:50:00,246.24,246.27,244.28,244.57,10883.0,246.24,246.27,244.28,244.57,10883.0
2022-03-30 09:55:00,244.76,244.78,243.89,244.12,5780.0,244.76,244.78,243.89,244.12,5780.0
2022-03-30 10:00:00,244.04,244.32,243.59,243.92,6210.0,244.04,244.32,243.59,243.92,6210.0
2022-03-30 10:05:00,243.92,243.92,243.26,243.67,3183.0,243.92,243.92,243.26,243.67,3183.0
2022-03-30 10:10:00,244.06,244.88,243.66,244.75,6637.0,244.06,244.88,243.66,244.75,6637.0
2022-03-30 10:15:00,245.21,245.21,244.43,244.51,4182.0,245.21,245.21,244.43,244.51,4182.0
2022-03-30 10:20:00,244.31,245.06,244.31,244.69,5179.0,244.31,245.06,244.31,244.69,5179.0
2022-03-30 10:25:00,244.71,244.88,244.17,244.31,9274.0,244.71,244.88,244.17,244.31,9274.0
2022-03-30 10:30:00,244.31,244.36,243.38,243.54,7760.0,244.31,244.36,243.38,243.54,7760.0
2022-03-30 10:35:00,243.41,244.83,243.39,244.8,8061.0,243.41,244.83,243.39,244.8,8061.0
2022-03-30 10:40:00,244.83,244.85,243.95,244.12,7626.0,244.83,244.85,243.95,244.12,7626.0
2022-03-30 10:45:00,244.08,244.16,243.25,243.55,8787.0,244.08,244.16,243.25,243.55,8787.0
2022-03-30 10:50:00,243.49,243.67,243.28,243.35,12008.0,243.49,243.67,243.28,243.35,12008.0
2022-03-30 10:55:00,243.25,243.31,242.94,243.21,9871.0,243.25,243.31,242.94,243.21,9871.0
2022-03-30 11:00:00,243.23,243.54,243.0,243.14,18612.0,243.23,243.54,243.0,243.14,18612.0
2022-03-30 11:05:00,243.06,243.08,242.34,242.63,6089.0,243.06,243.08,242.34,242.63,6089.0
2022-03-30 11:10:00,242.59,242.83,242.3,242.75,3900.0,242.59,242.83,242.3,242.75,3900.0
2022-03-30 11:15:00,242.71,243.22,242.69,243.11,8960.0,242.71,243.22,242.69,243.11,8960.0
2022-03-30 11:20:00,243.11,243.5,243.02,243.22,5591.0,243.11,243.5,243.02,243.22,5591.0
2022-03-30 11:25:00,243.14,243.19,242.8,243.02,4591.0,243.14,243.19,242.8,243.02,4591.0
2022-03-30 11:30:00,243.13,243.2,242.67,242.8,3910.0,243.13,243.2,242.67,242.8,3910.0
2022-03-30 11:35:00,242.62,243.23,242.62,242.84,4400.0,242.62,243.23,242.62,242.84,4400.0
2022-03-30 11:40:00,242.87,242.87,242.44,242.79,3565.0,242.87,242.87,242.44,242.79,3565.0
2022-03-30 11:45:00,242.61,242.84,242.35,242.36,3304.0,242.61,242.84,242.35,242.36,3304.0
2022-03-30 11:50:00,242.31,242.68,242.28,242.68,5232.0,242.31,242.68,242.28,242.68,5232.0
2022-03-30 11:55:00,242.62,243.02,242.59,242.74,4569.0,242.62,243.02,242.59,242.74,4569.0
2022-03-30 12:00:00,242.77,243.18,242.65,243.11,3893.0,242.77,243.18,242.65,243.11,3893.0
2022-03-30 12:05:00,243.0,243.11,242.75,243.11,5300.0,243.0,243.11,242.75,243.11,5300.0
2022-03-30 12:10:00,243.05,243.2,242.91,243.1,3225.0,243.05,243.2,242.91,243.1,3225.0
2022-03-30 12:15:00,243.07,243.25,242.99,243.2,3698.0,243.07,243.25,242.99,243.2,3698.0
2022-03-30 12:20:00,243.28,243.74,243.25,243.71,5832.0,243.28,243.74,243.25,243.71,5832.0
2022-03-30 12:25:00,243.62,244.23,243.62,243.97,5231.0,243.62,244.23,243.62,243.97,5231.0
2022-03-30 12:30:00,243.93,243.97,243.52,243.67,3600.0,243.93,243.97,243.52,243.67,3600.0
2022-03-30 12:35:00,243.76,243.97,243.68,243.91,3686.0,243.76,243.97,243.68,243.91,3686.0
2022-03-30 12:40:00,243.99,244.22,243.75,244.19,4101.0,243.99,244.22,243.75,244.19,4101.0
2022-03-30 12:45:00,244.12,244.12,243.67,243.95,4205.0,244.12,244.12,243.67,243.95,4205.0
2022-03-30 12:50:00,244.04,244.04,243.76,243.91,2685.0,244.04,244.04,243.76,243.91,2685.0
2022-03-30 12:55:00,244.0,244.22,243.87,244.17,3745.0,244.0,244.22,243.87,244.17,3745.0
2022-03-30 13:00:00,244.14,244.24,243.99,244.06,4013.0,244.14,244.24,243.99,244.06,4013.0
2022-03-30 13:05:00,244.1,244.24,243.58,243.67,4300.0,244.1,244.24,243.58,243.67,4300.0
2022-03-30 13:10:00,243.63,244.03,243.61,244.03,5432.0,243.63,244.03,243.61,244.03,5432.0
2022-03-30 13:15:00,244.09,244.09,243.43,243.48,4500.0,244.09,244.09,243.43,243.48,4500.0
2022-03-30 13:20:00,243.4,243.58,243.23,243.38,3225.0,243.4,243.58,243.23,243.38,3225.0
2022-03-30 13:25:00,243.43,243.5,243.23,243.3,1820.0,243.43,243.5,243.23,243.3,1820.0
2022-03-30 13:30:00,243.43,243.76,243.39,243.67,4653.0,243.43,243.76,243.39,243.67,4653.0
2022-03-30 13:35:00,243.62,243.85,243.43,243.44,4360.0,243.62,243.85,243.43,243.44,4360.0
2022-03-30 13:40:00,243.33,243.45,243.22,243.22,1500.0,243.33,243.45,243.22,243.22,1500.0
2022-03-30 13:45:00,243.14,243.36,243.09,243.36,5717.0,243.14,243.36,243.09,243.36,5717.0
2022-03-30 13:50:00,243.22,243.31,242.96,243.15,4400.0,243.22,243.31,242.96,243.15,4400.0
2022-03-30 13:55:00,243.16,243.38,242.63,242.76,4300.0,243.16,243.38,242.63,242.76,4300.0
2022-03-30 14:00:00,242.68,242.92,242.48,242.74,2523.0,242.68,242.92,242.48,242.74,2523.0
2022-03-30 14:05:00,242.73,242.8,242.45,242.66,3148.0,242.73,242.8,242.45,242.66,3148.0
2022-03-30 14:10:00,242.59,242.64,242.17,242.18,10690.0,242.59,242.64,242.17,242.18,10690.0
2022-03-30 14:15:00,242.11,242.12,241.45,241.6,4044.0,242.11,242.12,241.45,241.6,4044.0
2022-03-30 14:20:00,241.48,241.6,241.25,241.28,5540.0,241.48,241.6,241.25,241.28,5540.0
2022-03-30 14:25:00,241.41,241.41,240.78,240.78,7810.0,241.41,241.41,240.78,240.78,7810.0
2022-03-30 14:30:00,240.76,241.29,240.76,241.1,9224.0,240.76,241.29,240.76,241.1,9224.0
2022-03-30 14:35:00,241.19,241.33,240.99,241.18,9492.0,241.19,241.33,240.99,241.18,9492.0
2022-03-30 14:40:00,241.27,241.28,241.0,241.28,6846.0,241.27,241.28,241.0,241.28,6846.0
2022-03-30 14:45:00,241.24,241.42,241.13,241.31,1702.0,241.24,241.42,241.13,241.31,1702.0
2022-03-30 14:50:00,241.49,241.49,241.32,241.36,1900.0,241.49,241.49,241.32,241.36,1900.0
2022-03-30 14:55:00,241.42,241.63,241.02,241.13,4445.0,241.42,241.63,241.02,241.13,4445.0
2022-03-30 15:00:00,241.11,241.21,240.82,240.82,3834.0,241.11,241.21,240.82,240.82,3834.0
2022-03-30 15:05:00,240.79,240.88,240.6,240.72,4150.0,240.79,240.88,240.6,240.72,4150.0
2022-03-30 15:10:00,240.73,241.05,240.41,241.05,5809.0,240.73,241.05,240.41,241.05,5809.0
2022-03-30 15:15:00,241.03,241.07,240.37,240.43,8207.0,241.03,241.07,240.37,240.43,8207.0
2022-03-30 15:20:00,240.38,240.61,240.24,240.33,7919.0,240.38,240.61,240.24,240.33,7919.0
2022-03-30 15:25:00,240.37,240.76,240.36,240.69,7301.0,240.37,240.76,240.36,240.69,7301.0
2022-03-30 15:30:00,240.7,241.22,240.62,241.08,12394.0,240.7,241.22,240.62,241.08,12394.0
2022-03-30 15:35:00,241.09,241.25,240.7,240.87,13713.0,241.09,241.25,240.7,240.87,13713.0
2022-03-30 15:40:00,240.85,241.24,240.7,241.01,29444.0,240.85,241.24,240.7,241.01,29444.0
2022-03-30 15:45:00,241.04,241.62,241.0,241.31,15131.0,241.04,241.62,241.0,241.31,15131.0
2022-03-30 15:50:00,241.13,241.32,240.88,241.05,25649.0,241.13,241.32,240.88,241.05,25649.0
2022-03-30 15:55:00,241.1,241.67,241.1,241.62,66565.0,241.1,241.67,241.1,241.62,66565.0
2022-03-31 09:30:00,242.86,242.86,240.75,240.75,30920.0,242.86,242.86,240.75,240.75,30920.0
2022-03-31 09:35:00,240.69,240.69,239.12,240.04,5967.0,240.69,240.69,239.12,240.04,5967.0
2022-03-31 09:40:00,240.06,240.06,238.84,239.81,5810.0,240.06,240.06,238.84,239.81,5810.0
2022-03-31 09:45:00,240.01,240.27,238.4,238.91,44327.0,240.01,240.27,238.4,238.91,44327.0
2022-03-31 09:50:00,238.81,240.04,238.8,239.66,8800.0,238.81,240.04,238.8,239.66,8800.0
2022-03-31 09:55:00,239.67,240.27,239.24,240.15,8773.0,239.67,240.27,239.24,240.15,8773.0
2022-03-31 10:00:00,239.99,239.99,238.48,239.13,5150.0,239.99,239.99,238.48,239.13,5150.0
2022-03-31 10:05:00,239.42,240.3,239.42,240.3,6473.0,239.42,240.3,239.42,240.3,6473.0
2022-03-31 10:10:00,239.99,240.64,239.73,240.6,21730.0,239.99,240.64,239.73,240.6,21730.0
2022-03-31 10:15:00,240.7,241.63,240.69,241.26,9926.0,240.7,241.63,240.69,241.26,9926.0
2022-03-31 10:20:00,241.29,241.37,240.17,240.36,9917.0,241.29,241.37,240.17,240.36,9917.0
2022-03-31 10:25:00,240.18,240.27,239.51,239.76,9350.0,240.18,240.27,239.51,239.76,9350.0
2022-03-31 10:30:00,239.95,240.29,239.72,240.08,6375.0,239.95,240.29,239.72,240.08,6375.0
2022-03-31 10:35:00,240.05,240.49,239.76,240.37,9000.0,240.05,240.49,239.76,240.37,9000.0
2022-03-31 10:40:00,240.5,240.69,240.26,240.46,11997.0,240.5,240.69,240.26,240.46,11997.0
2022-03-31 10:45:00,240.39,241.37,240.34,241.17,9138.0,240.39,241.37,240.34,241.17,9138.0
2022-03-31 10:50:00,241.06,241.09,240.75,240.93,6003.0,241.06,241.09,240.75,240.93,6003.0
2022-03-31 10:55:00,240.92,241.75,240.92,241.38,3900.0,240.92,241.75,240.92,241.38,3900.0
2022-03-31 11:00:00,241.41,241.56,241.03,241.55,12542.0,241.41,241.56,241.03,241.55,12542.0
2022-03-31 11:05:00,241.49,241.95,241.29,241.63,8473.0,241.49,241.95,241.29,241.63,8473.0
2022-03-31 11:10:00,241.6,241.77,241.17,241.26,4266.0,241.6,241.77,241.17,241.26,4266.0
2022-03-31 11:15:00,241.42,241.43,240.73,241.09,8500.0,241.42,241.43,240.73,241.09,8500.0
2022-03-31 11:20:00,241.18,241.48,241.01,241.07,7028.0,241.18,241.48,241.01,241.07,7028.0
2022-03-31 11:25:00,240.99,241.0,240.69,240.9,7661.0,240.99,241.0,240.69,240.9,7661.0
2022-03-31 11:30:00,240.84,241.3,240.81,240.98,19031.0,240.84,241.3,240.81,240.98,19031.0
2022-03-31 11:35:00,241.04,241.36,240.91,241.22,7959.0,241.04,241.36,240.91,241.22,7959.0
2022-03-31 11:40:00,241.31,242.2,241.3,241.83,3808.0,241.31,242.2,241.3,241.83,3808.0
2022-03-31 11:45:00,241.7,242.03,241.59,241.74,3186.0,241.7,242.03,241.59,241.74,3186.0
2022-03-31 11:50:00,241.69,241.75,241.57,241.72,2554.0,241.69,241.75,241.57,241.72,2554.0
2022-03-31 11:55:00,241.62,241.79,241.36,241.42,7741.0,241.62,241.79,241.36,241.42,7741.0
2022-03-31 12:00:00,241.42,241.5,240.82,240.94,5400.0,241.42,241.5,240.82,240.94,5400.0
2022-03-31 12:05:00,240.91,240.96,240.76,240.92,3050.0,240.91,240.96,240.76,240.92,3050.0
2022-03-31 12:10:00,240.79,240.83,240.37,240.41,3759.0,240.79,240.83,240.37,240.41,3759.0
2022-03-31 12:15:00,240.47,240.69,240.45,240.61,3700.0,240.47,240.69,240.45,240.61,3700.0
2022-03-31 12:20:00,240.62,240.62,240.32,240.47,7328.0,240.62,240.62,240.32,240.47,7328.0
2022-03-31 12:25:00,240.46,240.65,240.36,240.53,4400.0,240.46,240.65,240.36,240.53,4400.0
2022-03-31 12:30:00,240.54,240.64,239.75,239.75,5898.0,240.54,240.64,239.75,239.75,5898.0
2022-03-31 12:35:00,239.83,240.12,239.72,239.93,9741.0,239.83,240.12,239.72,239.93,9741.0
2022-03-31 12:40:00,240.02,240.19,239.86,239.96,10896.0,240.02,240.19,239.86,239.96,10896.0
2022-03-31 12:45:00,240.01,240.08,239.8,239.97,5500.0,240.01,240.08,239.8,239.97,5500.0
2022-03-31 12:50:00,239.92,239.99,239.78,239.79,2570.0,239.92,239.99,239.78,239.79,2570.0
2022-03-31 12:55:00,239.79,239.87,239.52,239.54,5659.0,239.79,239.87,239.52,239.54,5659.0
2022-03-31 13:00:00,239.62,240.0,239.62,239.91,3900.0,239.62,240.0,239.62,239.91,3900.0
2022-03-31 13:05:00,239.92,240.05,239.72,239.83,2825.0,239.92,240.05,239.72,239.83,2825.0
2022-03-31 13:10:00,239.84,240.23,239.84,240.14,1455.0,239.84,240.23,239.84,240.14,1455.0
2022-03-31 13:15:00,240.15,240.31,240.06,240.22,3903.0,240.15,240.31,240.06,240.22,3903.0
2022-03-31 13:20:00,240.13,240.37,240.11,240.31,5528.0,240.13,240.37,240.11,240.31,5528.0
2022-03-31 13:25:00,240.3,240.84,240.23,240.82,4796.0,240.3,240.84,240.23,240.82,4796.0
2022-03-31 13:30:00,240.79,241.04,240.79,241.03,6760.0,240.79,241.04,240.79,241.03,6760.0
2022-03-31 13:35:00,240.99,241.38,240.81,240.81,14321.0,240.99,241.38,240.81,240.81,14321.0
2022-03-31 13:40:00,240.66,241.22,240.59,241.07,4771.0,240.66,241.22,240.59,241.07,4771.0
2022-03-31 13:45:00,241.24,241.3,240.78,240.78,6605.0,241.24,241.3,240.78,240.78,6605.0
2022-03-31 13:50:00,241.07,241.34,241.04,241.25,3910.0,241.07,241.34,241.04,241.25,3910.0
2022-03-31 13:55:00,241.12,241.22,240.99,241.02,2483.0,241.12,241.22,240.99,241.02,2483.0
2022-03-31 14:00:00,240.89,240.89,240.51,240.54,3658.0,240.89,240.89,240.51,240.54,3658.0
2022-03-31 14:05:00,240.59,240.64,240.29,240.34,6544.0,240.59,240.64,240.29,240.34,6544.0
2022-03-31 14:10:00,240.35,240.46,240.23,240.42,3620.0,240.35,240.46,240.23,240.42,3620.0
2022-03-31 14:15:00,240.37,240.44,239.69,239.84,10072.0,240.37,240.44,239.69,239.84,10072.0
2022-03-31 14:20:00,239.84,240.0,239.78,239.78,5660.0,239.84,240.0,239.78,239.78,5660.0
2022-03-31 14:25:00,239.73,240.11,239.56,240.09,8616.0,239.73,240.11,239.56,240.09,8616.0
2022-03-31 14:30:00,239.99,240.33,239.93,240.16,4358.0,239.99,240.33,239.93,240.16,4358.0
2022-03-31 14:35:00,240.19,241.28,240.19,241.25,9654.0,240.19,241.28,240.19,241.25,9654.0
2022-03-31 14:40:00,241.27,241.36,240.91,241.07,5294.0,241.27,241.36,240.91,241.07,5294.0
2022-03-31 14:45:00,241.01,241.32,240.81,241.07,4847.0,241.01,241.32,240.81,241.07,4847.0
2022-03-31 14:50:00,240.95,241.18,240.9,240.99,2057.0,240.95,241.18,240.9,240.99,2057.0
2022-03-31 14:55:00,240.95,241.33,240.93,241.33,3019.0,240.95,241.33,240.93,241.33,3019.0
2022-03-31 15:00:00,241.34,242.33,241.31,241.81,9717.0,241.34,242.33,241.31,241.81,9717.0
2022-03-31 15:05:00,241.72,242.19,241.55,241.58,6470.0,241.72,242.19,241.55,241.58,6470.0
2022-03-31 15:10:00,241.43,241.59,241.26,241.45,4024.0,241.43,241.59,241.26,241.45,4024.0
2022-03-31 15:15:00,241.37,241.58,241.09,241.19,11845.0,241.37,241.58,241.09,241.19,11845.0
2022-03-31 15:20:00,241.25,241.25,240.49,240.51,8709.0,241.25,241.25,240.49,240.51,8709.0
2022-03-31 15:25:00,240.55,240.76,240.28,240.56,10515.0,240.55,240.76,240.28,240.56,10515.0
2022-03-31 15:30:00,240.63,240.74,240.11,240.34,31861.0,240.63,240.74,240.11,240.34,31861.0
2022-03-31 15:35:00,240.23,240.88,240.21,240.76,9092.0,240.23,240.88,240.21,240.76,9092.0
2022-03-31 15:40:00,240.72,241.08,240.56,240.83,16651.0,240.72,241.08,240.56,240.83,16651.0
2022-03-31 15:45:00,240.8,241.02,240.43,240.58,36045.0,240.8,241.02,240.43,240.58,36045.0
2022-03-31 15:50:00,240.52,240.8,240.14,240.25,42631.0,240.52,240.8,240.14,240.25,42631.0
2022-03-31 15:55:00,240.37,240.71,239.28,239.47,100419.0,240.37,240.71,239.28,239.47,100419.0
2022-04-01 09:30:00,237.78,241.38,237.09,239.37,62588.0,237.78,241.38,237.09,239.37,62588.0
2022-04-01 09:35:00,238.94,239.05,237.17,237.17,27143.0,238.94,239.05,237.17,237.17,27143.0
2022-04-01 09:40:00,237.17,239.49,236.84,238.31,37599.0,237.17,239.49,236.84,238.31,37599.0
2022-04-01 09:45:00,238.33,240.54,238.26,240.35,11121.0,238.33,240.54,238.26,240.35,11121.0
2022-04-01 09:50:00,240.42,240.61,239.31,239.44,19167.0,240.42,240.61,239.31,239.44,19167.0
2022-04-01 09:55:00,239.31,240.64,239.31,240.51,10579.0,239.31,240.64,239.31,240.51,10579.0
2022-04-01 10:00:00,240.64,240.84,239.44,240.5,23388.0,240.64,240.84,239.44,240.5,23388.0
2022-04-01 10:05:00,240.41,240.65,240.26,240.52,16243.0,240.41,240.65,240.26,240.52,16243.0
2022-04-01 10:10:00,240.58,241.1,240.37,240.96,33628.0,240.58,241.1,240.37,240.96,33628.0
2022-04-01 10:15:00,241.05,241.14,240.01,240.19,10108.0,241.05,241.14,240.01,240.19,10108.0
2022-04-01 10:20:00,240.27,240.53,239.71,239.91,23542.0,240.27,240.53,239.71,239.91,23542.0
2022-04-01 10:25:00,239.78,240.34,239.67,240.14,12579.0,239.78,240.34,239.67,240.14,12579.0
2022-04-01 10:30:00,240.28,240.89,240.28,240.53,11369.0,240.28,240.89,240.28,240.53,11369.0
2022-04-01 10:35:00,240.79,241.19,240.33,240.44,27746.0,240.79,241.19,240.33,240.44,27746.0
2022-04-01 10:40:00,240.47,240.79,240.07,240.35,12102.0,240.47,240.79,240.07,240.35,12102.0
2022-04-01 10:45:00,240.33,240.8,240.11,240.45,11227.0,240.33,240.8,240.11,240.45,11227.0
2022-04-01 10:50:00,240.62,242.0,240.4,241.74,12427.0,240.62,242.0,240.4,241.74,12427.0
2022-04-01 10:55:00,241.59,242.0,241.36,241.59,23789.0,241.59,242.0,241.36,241.59,23789.0
2022-04-01 11:00:00,241.6,242.14,241.41,241.97,27688.0,241.6,242.14,241.41,241.97,27688.0
2022-04-01 11:05:00,242.08,242.08,241.08,241.71,22327.0,242.08,242.08,241.08,241.71,22327.0
2022-04-01 11:10:00,241.69,242.17,241.14,241.23,31096.0,241.69,242.17,241.14,241.23,31096.0
2022-04-01 11:15:00,241.13,241.33,240.58,240.69,24279.0,241.13,241.33,240.58,240.69,24279.0
2022-04-01 11:20:00,240.64,241.38,240.1,240.21,12249.0,240.64,241.38,240.1,240.21,12249.0
2022-04-01 11:25:00,240.13,240.35,239.8,240.13,8354.0,240.13,240.35,239.8,240.13,8354.0
2022-04-01 11:30:00,240.22,240.24,239.69,239.74,8069.0,240.22,240.24,239.69,239.74,8069.0
2022-04-01 11:35:00,239.6,239.6,238.97,239.04,6572.0,239.6,239.6,238.97,239.04,6572.0
2022-04-01 11:40:00,239.0,239.15,238.5,238.54,14173.0,239.0,239.15,238.5,238.54,14173.0
2022-04-01 11:45:00,238.65,239.35,238.6,239.35,9402.0,238.65,239.35,238.6,239.35,9402.0
2022-04-01 11:50:00,239.33,239.6,239.12,239.25,7510.0,239.33,239.6,239.12,239.25,7510.0
2022-04-01 11:55:00,238.77,238.78,237.75,238.21,7822.0,238.77,238.78,237.75,238.21,7822.0
2022-04-01 12:00:00,238.04,238.06,237.78,238.06,5620.0,238.04,238.06,237.78,238.06,5620.0
2022-04-01 12:05:00,237.9,238.72,237.88,238.65,5757.0,237.9,238.72,237.88,238.65,5757.0
2022-04-01 12:10:00,238.73,238.77,238.27,238.66,7487.0,238.73,238.77,238.27,238.66,7487.0
2022-04-01 12:15:00,238.73,238.73,238.29,238.47,7727.0,238.73,238.73,238.29,238.47,7727.0
2022-04-01 12:20:00,238.44,239.15,238.43,239.09,6404.0,238.44,239.15,238.43,239.09,6404.0
2022-04-01 12:25:00,239.16,239.25,238.87,239.07,7943.0,239.16,239.25,238.87,239.07,7943.0
2022-04-01 12:30:00,239.05,239.05,238.45,238.61,11906.0,239.05,239.05,238.45,238.61,11906.0
2022-04-01 12:35:00,238.58,238.9,238.34,238.82,7988.0,238.58,238.9,238.34,238.82,7988.0
2022-04-01 12:40:00,238.71,239.11,238.61,238.99,11831.0,238.71,239.11,238.61,238.99,11831.0
2022-04-01 12:45:00,238.99,239.09,238.73,238.85,4749.0,238.99,239.09,238.73,238.85,4749.0
2022-04-01 12:50:00,238.87,238.87,238.08,238.31,4800.0,238.87,238.87,238.08,238.31,4800.0
2022-04-01 12:55:00,238.23,238.33,237.94,238.06,6260.0,238.23,238.33,237.94,238.06,6260.0
2022-04-01 13:00:00,238.07,238.38,237.8,237.85,5698.0,238.07,238.38,237.8,237.85,5698.0
2022-04-01 13:05:00,238.05,238.18,237.52,237.69,5826.0,238.05,238.18,237.52,237.69,5826.0
2022-04-01 13:10:00,237.56,237.66,237.02,237.12,12636.0,237.56,237.66,237.02,237.12,12636.0
2022-04-01 13:15:00,237.2,237.35,236.92,237.35,7231.0,237.2,237.35,236.92,237.35,7231.0
2022-04-01 13:20:00,237.31,237.43,237.05,237.22,11179.0,237.31,237.43,237.05,237.22,11179.0
2022-04-01 13:25:00,237.01,237.14,236.84,237.04,7563.0,237.01,237.14,236.84,237.04,7563.0
2022-04-01 13:30:00,236.85,237.23,236.58,236.73,21759.0,236.85,237.23,236.58,236.73,21759.0
2022-04-01 13:35:00,236.77,237.36,236.77,237.2,17103.0,236.77,237.36,236.77,237.2,17103.0
2022-04-01 13:40:00,237.07,237.59,236.95,237.21,16175.0,237.07,237.59,236.95,237.21,16175.0
2022-04-01 13:45:00,237.19,237.4,237.02,237.34,6346.0,237.19,237.4,237.02,237.34,6346.0
2022-04-01 13:50:00,237.31,237.36,237.09,237.18,5413.0,237.31,237.36,237.09,237.18,5413.0
2022-04-01 13:55:00,237.2,237.53,237.12,237.46,4307.0,237.2,237.53,237.12,237.46,4307.0
2022-04-01 14:00:00,237.4,237.5,236.92,237.27,13251.0,237.4,237.5,236.92,237.27,13251.0
2022-04-01 14:05:00,237.28,237.36,236.66,236.84,28716.0,237.28,237.36,236.66,236.84,28716.0
2022-04-01 14:10:00,236.84,237.1,236.65,236.96,10741.0,236.84,237.1,236.65,236.96,10741.0
2022-04-01 14:15:00,237.02,237.83,237.0,237.68,9511.0,237.02,237.83,237.0,237.68,9511.0
2022-04-01 14:20:00,237.74,237.85,236.9,236.93,29999.0,237.74,237.85,236.9,236.93,29999.0
2022-04-01 14:25:00,237.0,237.08,236.86,237.03,13734.0,237.0,237.08,236.86,237.03,13734.0
2022-04-01 14:30:00,237.01,237.23,236.8,237.12,25240.0,237.01,237.23,236.8,237.12,25240.0
2022-04-01 14:35:00,237.18,237.2,236.85,237.06,15506.0,237.18,237.2,236.85,237.06,15506.0
2022-04-01 14:40:00,237.04,237.86,237.02,237.79,13219.0,237.04,237.86,237.02,237.79,13219.0
2022-04-01 14:45:00,237.77,237.84,237.58,237.74,9156.0,237.77,237.84,237.58,237.74,9156.0
2022-04-01 14:50:00,237.62,237.7,237.1,237.1,7386.0,237.62,237.7,237.1,237.1,7386.0
2022-04-01 14:55:00,237.19,237.5,236.96,237.07,4400.0,237.19,237.5,236.96,237.07,4400.0
2022-04-01 15:00:00,237.09,237.54,237.03,237.46,7534.0,237.09,237.54,237.03,237.46,7534.0
2022-04-01 15:05:00,237.51,238.0,236.93,237.07,26871.0,237.51,238.0,236.93,237.07,26871.0
2022-04-01 15:10:00,237.07,237.32,236.88,237.29,9207.0,237.07,237.32,236.88,237.29,9207.0
2022-04-01 15:15:00,237.3,237.3,236.37,236.37,7207.0,237.3,237.3,236.37,236.37,7207.0
2022-04-01 15:20:00,236.33,236.49,236.08,236.14,14677.0,236.33,236.49,236.08,236.14,14677.0
2022-04-01 15:25:00,236.19,236.55,236.01,236.54,17579.0,236.19,236.55,236.01,236.54,17579.0
2022-04-01 15:30:00,236.58,236.58,235.99,235.99,30791.0,236.58,236.58,235.99,235.99,30791.0
2022-04-01 15:35:00,236.04,236.05,235.58,235.93,20341.0,236.04,236.05,235.58,235.93,20341.0
2022-04-01 15:40:00,235.92,236.19,235.63,235.83,23632.0,235.92,236.19,235.63,235.83,23632.0
2022-04-01 15:45:00,235.79,236.0,235.45,235.64,30882.0,235.79,236.0,235.45,235.64,30882.0
2022-04-01 15:50:00,235.65,237.4,235.65,237.36,59882.0,235.65,237.4,235.65,237.36,59882.0
2022-04-01 15:55:00,237.37,237.99,237.07,237.93,150527.0,237.37,237.99,237.07,237.93,150527.0
2022-04-04 09:30:00,238.24,240.53,237.48,240.16,20686.0,238.24,240.53,237.48,240.16,20686.0
2022-04-04 09:35:00,240.57,240.73,239.58,240.73,70061.0,240.57,240.73,239.58,240.73,70061.0
2022-04-04 09:40:00,240.73,244.65,240.52,244.42,33323.0,240.73,244.65,240.52,244.42,33323.0
2022-04-04 09:45:00,244.57,244.61,243.21,244.39,41713.0,244.57,244.61,243.21,244.39,41713.0
2022-04-04 09:50:00,244.81,245.55,244.38,244.71,113004.0,244.81,245.55,244.38,244.71,113004.0
2022-04-04 09:55:00,244.61,245.09,244.27,245.05,17773.0,244.61,245.09,244.27,245.05,17773.0
2022-04-04 10:00:00,245.09,245.83,244.65,244.98,9364.0,245.09,245.83,244.65,244.98,9364.0
2022-04-04 10:05:00,245.22,245.34,244.63,244.81,35993.0,245.22,245.34,244.63,244.81,35993.0
2022-04-04 10:10:00,244.9,245.49,244.33,244.81,21592.0,244.9,245.49,244.33,244.81,21592.0
2022-04-04 10:15:00,244.6,244.61,243.69,243.8,5150.0,244.6,244.61,243.69,243.8,5150.0
2022-04-04 10:20:00,244.04,244.39,243.19,243.19,6858.0,244.04,244.39,243.19,243.19,6858.0
2022-04-04 10:25:00,243.34,243.34,242.62,242.75,8653.0,243.34,243.34,242.62,242.75,8653.0
2022-04-04 10:30:00,242.91,243.39,242.84,243.31,8512.0,242.91,243.39,242.84,243.31,8512.0
2022-04-04 10:35:00,243.44,244.52,243.44,244.36,5030.0,243.44,244.52,243.44,244.36,5030.0
2022-04-04 10:40:00,244.42,244.42,243.13,243.46,5564.0,244.42,244.42,243.13,243.46,5564.0
2022-04-04 10:45:00,243.3,243.58,243.21,243.54,3171.0,243.3,243.58,243.21,243.54,3171.0
2022-04-04 10:50:00,243.6,243.77,243.35,243.68,4810.0,243.6,243.77,243.35,243.68,4810.0
2022-04-04 10:55:00,243.52,243.95,243.31,243.82,5514.0,243.52,243.95,243.31,243.82,5514.0
2022-04-04 11:00:00,243.84,244.84,243.83,244.72,6100.0,243.84,244.84,243.83,244.72,6100.0
2022-04-04 11:05:00,244.81,245.07,244.66,244.84,6145.0,244.81,245.07,244.66,244.84,6145.0
2022-04-04 11:10:00,244.72,244.83,243.89,244.12,5760.0,244.72,244.83,243.89,244.12,5760.0
2022-04-04 11:15:00,244.07,244.11,243.37,243.67,4088.0,244.07,244.11,243.37,243.67,4088.0
2022-04-04 11:20:00,243.85,243.88,243.48,243.56,10785.0,243.85,243.88,243.48,243.56,10785.0
2022-04-04 11:25:00,243.59,243.78,243.19,243.24,11265.0,243.59,243.78,243.19,243.24,11265.0
2022-04-04 11:30:00,243.26,243.32,242.88,242.91,10105.0,243.26,243.32,242.88,242.91,10105.0
2022-04-04 11:35:00,242.91,243.09,242.78,243.09,5971.0,242.91,243.09,242.78,243.09,5971.0
2022-04-04 11:40:00,243.13,243.92,242.82,243.9,15141.0,243.13,243.92,242.82,243.9,15141.0
2022-04-04 11:45:00,243.99,244.55,243.92,244.51,5553.0,243.99,244.55,243.92,244.51,5553.0
2022-04-04 11:50:00,244.52,244.79,244.52,244.72,3722.0,244.52,244.79,244.52,244.72,3722.0
2022-04-04 11:55:00,244.67,244.67,244.22,244.65,2000.0,244.67,244.67,244.22,244.65,2000.0
2022-04-04 12:00:00,244.58,245.55,244.58,245.15,15053.0,244.58,245.55,244.58,245.15,15053.0
2022-04-04 12:05:00,245.17,245.33,245.09,245.29,2723.0,245.17,245.33,245.09,245.29,2723.0
2022-04-04 12:10:00,245.36,245.5,245.0,245.42,8023.0,245.36,245.5,245.0,245.42,8023.0
2022-04-04 12:15:00,245.42,245.52,245.08,245.25,10326.0,245.42,245.52,245.08,245.25,10326.0
2022-04-04 12:20:00,245.25,245.59,245.09,245.25,21373.0,245.25,245.59,245.09,245.25,21373.0
2022-04-04 12:25:00,245.27,245.27,245.14,245.18,4722.0,245.27,245.27,245.14,245.18,4722.0
2022-04-04 12:30:00,245.18,245.38,245.02,245.11,4549.0,245.18,245.38,245.02,245.11,4549.0
2022-04-04 12:35:00,245.25,245.35,244.45,244.8,6476.0,245.25,245.35,244.45,244.8,6476.0
2022-04-04 12:40:00,244.79,245.03,244.79,245.01,2853.0,244.79,245.03,244.79,245.01,2853.0
2022-04-04 12:45:00,244.97,245.0,244.76,245.0,8549.0,244.97,245.0,244.76,245.0,8549.0
2022-04-04 12:50:00,244.98,245.44,244.88,245.3,30563.0,244.98,245.44,244.88,245.3,30563.0
2022-04-04 12:55:00,245.22,245.22,244.92,245.0,6232.0,245.22,245.22,244.92,245.0,6232.0
2022-04-04 13:00:00,245.03,245.08,244.86,245.08,3200.0,245.03,245.08,244.86,245.08,3200.0
2022-04-04 13:05:00,245.09,245.15,244.81,245.0,3065.0,245.09,245.15,244.81,245.0,3065.0
2022-04-04 13:10:00,245.01,245.08,244.8,245.01,5262.0,245.01,245.08,244.8,245.01,5262.0
2022-04-04 13:15:00,244.99,245.07,244.79,245.04,3206.0,244.99,245.07,244.79,245.04,3206.0
2022-04-04 13:20:00,245.0,245.0,244.66,244.95,3700.0,245.0,245.0,244.66,244.95,3700.0
2022-04-04 13:25:00,244.95,245.01,244.67,244.81,4366.0,244.95,245.01,244.67,244.81,4366.0
2022-04-04 13:30:00,244.71,244.82,244.42,244.65,2706.0,244.71,244.82,244.42,244.65,2706.0
2022-04-04 13:35:00,244.64,244.72,244.5,244.64,2296.0,244.64,244.72,244.5,244.64,2296.0
2022-04-04 13:40:00,244.59,244.72,244.51,244.66,2300.0,244.59,244.72,244.51,244.66,2300.0
2022-04-04 13:45:00,244.79,244.97,244.75,244.76,2770.0,244.79,244.97,244.75,244.76,2770.0
2022-04-04 13:50:00,244.87,245.0,244.77,244.95,3676.0,244.87,245.0,244.77,244.95,3676.0
2022-04-04 13:55:00,245.0,245.0,244.74,244.75,7619.0,245.0,245.0,244.74,244.75,7619.0
2022-04-04 14:00:00,244.74,244.74,244.42,244.49,1300.0,244.74,244.74,244.42,244.49,1300.0
2022-04-04 14:05:00,244.62,244.62,244.02,244.23,3800.0,244.62,244.62,244.02,244.23,3800.0
2022-04-04 14:10:00,244.26,244.57,244.26,244.38,4168.0,244.26,244.57,244.26,244.38,4168.0
2022-04-04 14:15:00,244.31,244.75,244.31,244.52,8256.0,244.31,244.75,244.31,244.52,8256.0
2022-04-04 14:20:00,244.56,244.67,244.35,244.51,5800.0,244.56,244.67,244.35,244.51,5800.0
2022-04-04 14:25:00,244.59,244.6,244.29,244.55,3560.0,244.59,244.6,244.29,244.55,3560.0
2022-04-04 14:30:00,244.43,244.52,244.37,244.48,2300.0,244.43,244.52,244.37,244.48,2300.0
2022-04-04 14:35:00,244.63,244.79,244.55,244.75,3600.0,244.63,244.79,244.55,244.75,3600.0
2022-04-04 14:40:00,244.73,244.83,244.65,244.65,4860.0,244.73,244.83,244.65,244.65,4860.0
2022-04-04 14:45:00,244.65,244.83,244.5,244.76,3900.0,244.65,244.83,244.5,244.76,3900.0
2022-04-04 14:50:00,244.77,244.77,244.29,244.41,3976.0,244.77,244.77,244.29,244.41,3976.0
2022-04-04 14:55:00,244.47,244.47,244.08,244.1,5773.0,244.47,244.47,244.08,244.1,5773.0
2022-04-04 15:00:00,244.08,244.38,243.88,244.29,7521.0,244.08,244.38,243.88,244.29,7521.0
2022-04-04 15:05:00,244.29,244.33,244.02,244.15,5718.0,244.29,244.33,244.02,244.15,5718.0
2022-04-04 15:10:00,244.1,244.19,243.61,243.79,18071.0,244.1,244.19,243.61,243.79,18071.0
2022-04-04 15:15:00,243.84,244.1,243.79,243.97,8561.0,243.84,244.1,243.79,243.97,8561.0
2022-04-04 15:20:00,244.1,244.16,243.8,243.84,11346.0,244.1,244.16,243.8,243.84,11346.0
2022-04-04 15:25:00,243.84,244.1,243.81,243.98,9576.0,243.84,244.1,243.81,243.98,9576.0
2022-04-04 15:30:00,243.93,244.04,243.68,243.92,13724.0,243.93,244.04,243.68,243.92,13724.0
2022-04-04 15:35:00,243.85,243.97,243.8,243.85,13862.0,243.85,243.97,243.8,243.85,13862.0
2022-04-04 15:40:00,243.84,243.84,243.54,243.58,11706.0,243.84,243.84,243.54,243.58,11706.0
2022-04-04 15:45:00,243.54,243.73,243.18,243.53,31826.0,243.54,243.73,243.18,243.53,31826.0
2022-04-04 15:50:00,243.33,243.52,242.88,243.06,41617.0,243.33,243.52,242.88,243.06,41617.0
2022-04-04 15:55:00,243.06,243.31,242.7,242.89,101017.0,243.06,243.31,242.7,242.89,101017.0
2022-04-05 09:30:00,243.47,243.68,241.67,242.19,27675.0,243.47,243.68,241.67,242.19,27675.0
2022-04-05 09:35:00,242.84,244.2,241.73,243.85,15526.0,242.84,244.2,241.73,243.85,15526.0
2022-04-05 09:40:00,243.81,243.97,242.01,243.04,9029.0,243.81,243.97,242.01,243.04,9029.0
2022-04-05 09:45:00,242.87,243.61,242.67,243.49,19791.0,242.87,243.61,242.67,243.49,19791.0
2022-04-05 09:50:00,243.61,243.67,242.16,242.17,7036.0,243.61,243.67,242.16,242.17,7036.0
2022-04-05 09:55:00,242.18,243.07,242.14,243.07,3822.0,242.18,243.07,242.14,243.07,3822.0
2022-04-05 10:00:00,243.22,243.61,242.43,242.91,37777.0,243.22,243.61,242.43,242.91,37777.0
2022-04-05 10:05:00,242.91,242.91,240.52,240.56,6657.0,242.91,242.91,240.52,240.56,6657.0
2022-04-05 10:10:00,240.6,241.71,240.6,241.59,113107.0,240.6,241.71,240.6,241.59,113107.0
2022-04-05 10:15:00,241.28,241.34,240.53,240.84,88744.0,241.28,241.34,240.53,240.84,88744.0
2022-04-05 10:20:00,240.81,241.68,240.68,241.56,9498.0,240.81,241.68,240.68,241.56,9498.0
2022-04-05 10:25:00,241.62,241.9,241.11,241.6,7910.0,241.62,241.9,241.11,241.6,7910.0
2022-04-05 10:30:00,241.72,242.13,241.34,241.69,5936.0,241.72,242.13,241.34,241.69,5936.0
2022-04-05 10:35:00,241.37,241.99,240.65,240.74,5477.0,241.37,241.99,240.65,240.74,5477.0
2022-04-05 10:40:00,240.75,240.79,239.83,240.19,9592.0,240.75,240.79,239.83,240.19,9592.0
2022-04-05 10:45:00,240.09,240.63,240.09,240.63,3515.0,240.09,240.63,240.09,240.63,3515.0
2022-04-05 10:50:00,240.83,242.13,240.83,242.03,8828.0,240.83,242.13,240.83,242.03,8828.0
2022-04-05 10:55:00,241.98,241.98,241.54,241.82,3192.0,241.98,241.98,241.54,241.82,3192.0
2022-04-05 11:00:00,241.81,242.23,241.63,242.0,5788.0,241.81,242.23,241.63,242.0,5788.0
2022-04-05 11:05:00,242.01,242.76,241.96,242.33,8523.0,242.01,242.76,241.96,242.33,8523.0
2022-04-05 11:10:00,242.22,242.74,242.13,242.52,4166.0,242.22,242.74,242.13,242.52,4166.0
2022-04-05 11:15:00,242.64,242.9,242.14,242.22,5631.0,242.64,242.9,242.14,242.22,5631.0
2022-04-05 11:20:00,242.3,242.51,241.67,241.67,17583.0,242.3,242.51,241.67,241.67,17583.0
2022-04-05 11:25:00,241.55,242.08,241.55,242.08,2943.0,241.55,242.08,241.55,242.08,2943.0
2022-04-05 11:30:00,242.0,242.3,242.0,242.19,3991.0,242.0,242.3,242.0,242.19,3991.0
2022-04-05 11:35:00,242.04,242.05,240.85,240.85,2430.0,242.04,242.05,240.85,240.85,2430.0
2022-04-05 11:40:00,241.04,241.29,241.0,241.29,2100.0,241.04,241.29,241.0,241.29,2100.0
2022-04-05 11:45:00,241.26,241.26,240.0,240.0,12126.0,241.26,241.26,240.0,240.0,12126.0
2022-04-05 11:50:00,240.01,240.34,239.42,239.42,12904.0,240.01,240.34,239.42,239.42,12904.0
2022-04-05 11:55:00,239.7,240.12,239.66,239.89,14181.0,239.7,240.12,239.66,239.89,14181.0
2022-04-05 12:00:00,239.97,240.27,239.58,239.68,8004.0,239.97,240.27,239.58,239.68,8004.0
2022-04-05 12:05:00,239.6,239.78,239.43,239.7,5158.0,239.6,239.78,239.43,239.7,5158.0
2022-04-05 12:10:00,239.76,239.76,239.12,239.13,8566.0,239.76,239.76,239.12,239.13,8566.0
2022-04-05 12:15:00,239.12,239.12,238.0,238.06,13250.0,239.12,239.12,238.0,238.06,13250.0
2022-04-05 12:20:00,238.01,238.01,237.58,237.88,6832.0,238.01,238.01,237.58,237.88,6832.0
2022-04-05 12:25:00,237.88,238.12,237.73,237.95,10980.0,237.88,238.12,237.73,237.95,10980.0
2022-04-05 12:30:00,237.69,237.94,237.61,237.65,6042.0,237.69,237.94,237.61,237.65,6042.0
2022-04-05 12:35:00,237.64,237.91,237.5,237.8,8596.0,237.64,237.91,237.5,237.8,8596.0
2022-04-05 12:40:00,237.82,237.93,237.71,237.76,7500.0,237.82,237.93,237.71,237.76,7500.0
2022-04-05 12:45:00,237.87,238.53,237.83,238.53,9695.0,237.87,238.53,237.83,238.53,9695.0
2022-04-05 12:50:00,238.6,238.91,238.4,238.47,4730.0,238.6,238.91,238.4,238.47,4730.0
2022-04-05 12:55:00,238.45,238.7,238.31,238.43,7930.0,238.45,238.7,238.31,238.43,7930.0
2022-04-05 13:00:00,238.46,238.89,238.43,238.82,7009.0,238.46,238.89,238.43,238.82,7009.0
2022-04-05 13:05:00,238.76,239.39,238.49,239.34,10071.0,238.76,239.39,238.49,239.34,10071.0
2022-04-05 13:10:00,239.39,239.69,239.38,239.58,6194.0,239.39,239.69,239.38,239.58,6194.0
2022-04-05 13:15:00,239.61,239.64,239.25,239.25,6779.0,239.61,239.64,239.25,239.25,6779.0
2022-04-05 13:20:00,239.23,239.38,239.15,239.35,6896.0,239.23,239.38,239.15,239.35,6896.0
2022-04-05 13:25:00,239.29,239.79,239.19,239.41,8940.0,239.29,239.79,239.19,239.41,8940.0
2022-04-05 13:30:00,239.34,239.42,239.12,239.15,5886.0,239.34,239.42,239.12,239.15,5886.0
2022-04-05 13:35:00,239.2,239.2,238.76,238.76,5660.0,239.2,239.2,238.76,238.76,5660.0
2022-04-05 13:40:00,238.76,238.79,238.29,238.32,5556.0,238.76,238.79,238.29,238.32,5556.0
2022-04-05 13:45:00,238.38,238.49,238.2,238.27,5200.0,238.38,238.49,238.2,238.27,5200.0
2022-04-05 13:50:00,238.25,238.29,238.02,238.08,6295.0,238.25,238.29,238.02,238.08,6295.0
2022-04-05 13:55:00,238.15,238.32,237.96,238.32,10316.0,238.15,238.32,237.96,238.32,10316.0
2022-04-05 14:00:00,238.29,238.36,238.17,238.36,2519.0,238.29,238.36,238.17,238.36,2519.0
2022-04-05 14:05:00,238.31,238.73,238.19,238.56,3211.0,238.31,238.73,238.19,238.56,3211.0
2022-04-05 14:10:00,238.49,238.6,238.17,238.44,10612.0,238.49,238.6,238.17,238.44,10612.0
2022-04-05 14:15:00,238.61,239.2,238.61,239.2,7477.0,238.61,239.2,238.61,239.2,7477.0
2022-04-05 14:20:00,239.15,239.38,239.13,239.3,6415.0,239.15,239.38,239.13,239.3,6415.0
2022-04-05 14:25:00,239.25,239.79,239.22,239.6,5896.0,239.25,239.79,239.22,239.6,5896.0
2022-04-05 14:30:00,239.53,239.61,239.4,239.51,3271.0,239.53,239.61,239.4,239.51,3271.0
2022-04-05 14:35:00,239.51,239.73,239.11,239.11,5901.0,239.51,239.73,239.11,239.11,5901.0
2022-04-05 14:40:00,239.07,239.55,239.07,239.54,7839.0,239.07,239.55,239.07,239.54,7839.0
2022-04-05 14:45:00,239.58,239.7,239.27,239.27,7600.0,239.58,239.7,239.27,239.27,7600.0
2022-04-05 14:50:00,239.33,239.37,239.01,239.11,7011.0,239.33,239.37,239.01,239.11,7011.0
2022-04-05 14:55:00,239.13,239.3,238.65,238.79,3988.0,239.13,239.3,238.65,238.79,3988.0
2022-04-05 15:00:00,238.82,239.23,238.31,238.35,5569.0,238.82,239.23,238.31,238.35,5569.0
2022-04-05 15:05:00,238.44,238.44,237.91,237.92,38350.0,238.44,238.44,237.91,237.92,38350.0
2022-04-05 15:10:00,237.92,237.99,237.78,237.97,4068.0,237.92,237.99,237.78,237.97,4068.0
2022-04-05 15:15:00,237.96,238.03,237.75,237.76,6242.0,237.96,238.03,237.75,237.76,6242.0
2022-04-05 15:20:00,237.8,238.04,237.69,238.02,8109.0,237.8,238.04,237.69,238.02,8109.0
2022-04-05 15:25:00,237.97,239.18,237.67,238.72,42438.0,237.97,239.18,237.67,238.72,42438.0
2022-04-05 15:30:00,238.78,238.78,238.05,238.34,13909.0,238.78,238.78,238.05,238.34,13909.0
2022-04-05 15:35:00,238.33,238.61,238.17,238.47,18324.0,238.33,238.61,238.17,238.47,18324.0
2022-04-05 15:40:00,238.54,238.76,238.27,238.7,21538.0,238.54,238.76,238.27,238.7,21538.0
2022-04-05 15:45:00,238.74,238.85,238.42,238.55,18833.0,238.74,238.85,238.42,238.55,18833.0
2022-04-05 15:50:00,238.53,239.77,238.02,239.75,41733.0,238.53,239.77,238.02,239.75,41733.0
2022-04-05 15:55:00,239.77,239.95,239.39,239.95,89504.0,239.77,239.95,239.39,239.95,89504.0
2022-04-06 09:30:00,234.06,234.58,232.71,233.54,25535.0,234.06,234.58,232.71,233.54,25535.0
2022-04-06 09:35:00,233.69,234.01,232.97,233.26,4540.0,233.69,234.01,232.97,233.26,4540.0
2022-04-06 09:40:00,233.52,233.59,231.83,232.06,13535.0,233.52,233.59,231.83,232.06,13535.0
2022-04-06 09:45:00,231.84,232.83,231.02,231.14,29700.0,231.84,232.83,231.02,231.14,29700.0
2022-04-06 09:50:00,231.08,231.33,230.23,230.3,23841.0,231.08,231.33,230.23,230.3,23841.0
2022-04-06 09:55:00,230.25,230.86,230.0,230.49,25124.0,230.25,230.86,230.0,230.49,25124.0
2022-04-06 10:00:00,230.24,230.42,229.01,229.15,6741.0,230.24,230.42,229.01,229.15,6741.0
2022-04-06 10:05:00,229.13,229.65,229.11,229.29,7872.0,229.13,229.65,229.11,229.29,7872.0
2022-04-06 10:10:00,229.27,229.55,228.94,229.32,10147.0,229.27,229.55,228.94,229.32,10147.0
2022-04-06 10:15:00,229.19,230.2,229.14,230.19,38378.0,229.19,230.2,229.14,230.19,38378.0
2022-04-06 10:20:00,230.08,230.31,229.74,229.74,3200.0,230.08,230.31,229.74,229.74,3200.0
2022-04-06 10:25:00,229.69,230.91,229.59,230.37,21634.0,229.69,230.91,229.59,230.37,21634.0
2022-04-06 10:30:00,230.3,231.44,230.3,230.76,15379.0,230.3,231.44,230.3,230.76,15379.0
2022-04-06 10:35:00,230.85,231.13,229.34,229.37,25555.0,230.85,231.13,229.34,229.37,25555.0
2022-04-06 10:40:00,229.36,230.95,229.0,230.74,37483.0,229.36,230.95,229.0,230.74,37483.0
2022-04-06 10:45:00,230.63,231.13,230.4,230.58,4125.0,230.63,231.13,230.4,230.58,4125.0
2022-04-06 10:50:00,230.68,231.48,230.35,231.42,6241.0,230.68,231.48,230.35,231.42,6241.0
2022-04-06 10:55:00,231.32,231.82,231.32,231.41,4756.0,231.32,231.82,231.32,231.41,4756.0
2022-04-06 11:00:00,231.28,231.73,231.19,231.41,9357.0,231.28,231.73,231.19,231.41,9357.0
2022-04-06 11:05:00,231.42,231.43,230.9,231.01,4812.0,231.42,231.43,230.9,231.01,4812.0
2022-04-06 11:10:00,231.04,231.77,230.99,231.65,8551.0,231.04,231.77,230.99,231.65,8551.0
2022-04-06 11:15:00,231.68,232.2,231.6,231.75,13145.0,231.68,232.2,231.6,231.75,13145.0
2022-04-06 11:20:00,231.8,232.59,231.6,232.01,6765.0,231.8,232.59,231.6,232.01,6765.0
2022-04-06 11:25:00,231.94,231.97,231.44,231.87,4721.0,231.94,231.97,231.44,231.87,4721.0
2022-04-06 11:30:00,231.86,231.86,231.02,231.29,5710.0,231.86,231.86,231.02,231.29,5710.0
2022-04-06 11:35:00,231.14,231.32,230.74,231.1,4514.0,231.14,231.32,230.74,231.1,4514.0
2022-04-06 11:40:00,231.08,231.86,230.99,231.77,4900.0,231.08,231.86,230.99,231.77,4900.0
2022-04-06 11:45:00,231.99,232.3,231.47,231.79,15133.0,231.99,232.3,231.47,231.79,15133.0
2022-04-06 11:50:00,231.67,231.89,231.4,231.49,7967.0,231.67,231.89,231.4,231.49,7967.0
2022-04-06 11:55:00,231.45,231.45,230.55,231.02,7262.0,231.45,231.45,230.55,231.02,7262.0
2022-04-06 12:00:00,230.92,230.92,230.53,230.71,3549.0,230.92,230.92,230.53,230.71,3549.0
2022-04-06 12:05:00,230.54,230.59,230.24,230.34,6975.0,230.54,230.59,230.24,230.34,6975.0
2022-04-06 12:10:00,230.39,230.41,230.02,230.18,5972.0,230.39,230.41,230.02,230.18,5972.0
2022-04-06 12:15:00,230.12,230.3,229.96,230.19,6653.0,230.12,230.3,229.96,230.19,6653.0
2022-04-06 12:20:00,230.16,230.16,229.75,229.94,3605.0,230.16,230.16,229.75,229.94,3605.0
2022-04-06 12:25:00,229.87,230.0,229.45,229.81,6437.0,229.87,230.0,229.45,229.81,6437.0
2022-04-06 12:30:00,229.76,230.44,229.73,230.32,4300.0,229.76,230.44,229.73,230.32,4300.0
2022-04-06 12:35:00,230.15,230.29,230.02,230.14,5100.0,230.15,230.29,230.02,230.14,5100.0
2022-04-06 12:40:00,230.11,230.32,229.93,230.03,7200.0,230.11,230.32,229.93,230.03,7200.0
2022-04-06 12:45:00,230.05,230.44,229.53,230.17,6671.0,230.05,230.44,229.53,230.17,6671.0
2022-04-06 12:50:00,230.17,230.38,230.02,230.34,4100.0,230.17,230.38,230.02,230.34,4100.0
2022-04-06 12:55:00,230.45,230.46,230.13,230.23,5139.0,230.45,230.46,230.13,230.23,5139.0
2022-04-06 13:00:00,230.17,230.23,229.98,229.99,5000.0,230.17,230.23,229.98,229.99,5000.0
2022-04-06 13:05:00,230.05,230.22,229.96,230.16,5900.0,230.05,230.22,229.96,230.16,5900.0
2022-04-06 13:10:00,230.24,230.28,230.11,230.12,7100.0,230.24,230.28,230.11,230.12,7100.0
2022-04-06 13:15:00,230.04,231.06,230.02,231.06,6872.0,230.04,231.06,230.02,231.06,6872.0
2022-04-06 13:20:00,231.27,231.28,230.91,230.99,4601.0,231.27,231.28,230.91,230.99,4601.0
2022-04-06 13:25:00,231.05,231.14,230.77,231.14,4508.0,231.05,231.14,230.77,231.14,4508.0
2022-04-06 13:30:00,231.13,231.31,230.74,231.08,5899.0,231.13,231.31,230.74,231.08,5899.0
2022-04-06 13:35:00,230.78,231.22,230.74,231.22,4705.0,230.78,231.22,230.74,231.22,4705.0
2022-04-06 13:40:00,231.35,231.82,231.23,231.66,13385.0,231.35,231.82,231.23,231.66,13385.0
2022-04-06 13:45:00,231.64,231.94,231.51,231.89,14891.0,231.64,231.94,231.51,231.89,14891.0
2022-04-06 13:50:00,231.84,231.84,231.29,231.75,12052.0,231.84,231.84,231.29,231.75,12052.0
2022-04-06 13:55:00,231.7,231.82,231.0,231.0,10987.0,231.7,231.82,231.0,231.0,10987.0
2022-04-06 14:00:00,230.96,232.39,230.82,231.75,24789.0,230.96,232.39,230.82,231.75,24789.0
2022-04-06 14:05:00,231.55,231.55,229.77,229.8,8900.0,231.55,231.55,229.77,229.8,8900.0
2022-04-06 14:10:00,229.83,230.14,229.12,229.28,8013.0,229.83,230.14,229.12,229.28,8013.0
2022-04-06 14:15:00,229.31,229.32,228.6,228.98,9402.0,229.31,229.32,228.6,228.98,9402.0
2022-04-06 14:20:00,228.98,229.51,228.8,228.89,28232.0,228.98,229.51,228.8,228.89,28232.0
2022-04-06 14:25:00,228.87,229.46,228.83,229.01,36398.0,228.87,229.46,228.83,229.01,36398.0
2022-04-06 14:30:00,229.03,231.05,228.84,230.66,30943.0,229.03,231.05,228.84,230.66,30943.0
2022-04-06 14:35:00,230.77,231.31,229.77,230.47,7859.0,230.77,231.31,229.77,230.47,7859.0
2022-04-06 14:40:00,230.13,230.98,229.76,230.68,8500.0,230.13,230.98,229.76,230.68,8500.0
2022-04-06 14:45:00,231.08,231.16,230.02,230.27,7200.0,231.08,231.16,230.02,230.27,7200.0
2022-04-06 14:50:00,230.39,231.16,230.38,231.16,5811.0,230.39,231.16,230.38,231.16,5811.0
2022-04-06 14:55:00,231.33,232.2,231.33,232.07,7406.0,231.33,232.2,231.33,232.07,7406.0
2022-04-06 15:00:00,232.22,232.8,232.06,232.63,7015.0,232.22,232.8,232.06,232.63,7015.0
2022-04-06 15:05:00,232.47,232.52,231.64,231.86,9300.0,232.47,232.52,231.64,231.86,9300.0
2022-04-06 15:10:00,231.88,232.3,231.31,232.0,10189.0,231.88,232.3,231.31,232.0,10189.0
2022-04-06 15:15:00,231.86,232.08,231.12,231.26,6995.0,231.86,232.08,231.12,231.26,6995.0
2022-04-06 15:20:00,231.04,231.1,230.43,230.44,6352.0,231.04,231.1,230.43,230.44,6352.0
2022-04-06 15:25:00,230.59,230.76,230.25,230.51,9533.0,230.59,230.76,230.25,230.51,9533.0
2022-04-06 15:30:00,230.38,230.9,229.9,230.15,14268.0,230.38,230.9,229.9,230.15,14268.0
2022-04-06 15:35:00,230.17,231.38,230.13,231.34,9515.0,230.17,231.38,230.13,231.34,9515.0
2022-04-06 15:40:00,231.27,231.28,230.52,231.11,17601.0,231.27,231.28,230.52,231.11,17601.0
2022-04-06 15:45:00,231.06,232.08,230.93,231.96,28719.0,231.06,232.08,230.93,231.96,28719.0
2022-04-06 15:50:00,231.97,232.07,231.06,231.07,18626.0,231.97,232.07,231.06,231.07,18626.0
2022-04-06 15:55:00,231.07,231.37,230.14,230.14,94650.0,231.07,231.37,230.14,230.14,94650.0
2022-04-07 09:30:00,228.96,232.29,228.96,232.24,8848.0,228.96,232.29,228.96,232.24,8848.0
2022-04-07 09:35:00,232.24,234.76,232.24,233.93,22670.0,232.24,234.76,232.24,233.93,22670.0
2022-04-07 09:40:00,234.09,234.09,232.07,232.07,9240.0,234.09,234.09,232.07,232.07,9240.0
2022-04-07 09:45:00,232.4,233.02,231.67,231.67,3808.0,232.4,233.02,231.67,231.67,3808.0
2022-04-07 09:50:00,231.91,233.03,231.86,233.03,2237.0,231.91,233.03,231.86,233.03,2237.0
2022-04-07 09:55:00,232.8,234.48,232.8,234.12,2994.0,232.8,234.48,232.8,234.12,2994.0
2022-04-07 10:00:00,234.2,235.16,233.89,234.75,4861.0,234.2,235.16,233.89,234.75,4861.0
2022-04-07 10:05:00,234.7,234.7,233.64,233.64,8317.0,234.7,234.7,233.64,233.64,8317.0
2022-04-07 10:10:00,233.84,234.69,233.25,234.47,5488.0,233.84,234.69,233.25,234.47,5488.0
2022-04-07 10:15:00,234.17,234.17,233.37,233.9,4110.0,234.17,234.17,233.37,233.9,4110.0
2022-04-07 10:20:00,233.51,233.84,233.05,233.84,7316.0,233.51,233.84,233.05,233.84,7316.0
2022-04-07 10:25:00,233.92,234.42,233.9,233.96,6149.0,233.92,234.42,233.9,233.96,6149.0
2022-04-07 10:30:00,233.95,234.3,233.62,233.97,4644.0,233.95,234.3,233.62,233.97,4644.0
2022-04-07 10:35:00,234.08,234.57,233.01,233.01,5276.0,234.08,234.57,233.01,233.01,5276.0
2022-04-07 10:40:00,232.73,232.73,231.44,231.72,10632.0,232.73,232.73,231.44,231.72,10632.0
2022-04-07 10:45:00,231.68,231.73,231.24,231.55,7874.0,231.68,231.73,231.24,231.55,7874.0
2022-04-07 10:50:00,231.81,232.38,231.81,232.06,9303.0,231.81,232.38,231.81,232.06,9303.0
2022-04-07 10:55:00,232.04,232.37,231.88,232.09,6370.0,232.04,232.37,231.88,232.09,6370.0
2022-04-07 11:00:00,232.2,233.23,232.2,232.44,5064.0,232.2,233.23,232.2,232.44,5064.0
2022-04-07 11:05:00,232.39,232.58,232.05,232.34,3009.0,232.39,232.58,232.05,232.34,3009.0
2022-04-07 11:10:00,232.25,232.33,231.87,232.27,5504.0,232.25,232.33,231.87,232.27,5504.0
2022-04-07 11:15:00,231.94,232.24,231.72,231.76,4765.0,231.94,232.24,231.72,231.76,4765.0
2022-04-07 11:20:00,231.71,232.22,231.63,231.95,8460.0,231.71,232.22,231.63,231.95,8460.0
2022-04-07 11:25:00,232.03,232.19,231.64,231.74,3578.0,232.03,232.19,231.64,231.74,3578.0
2022-04-07 11:30:00,231.73,231.73,230.91,231.08,4124.0,231.73,231.73,230.91,231.08,4124.0
2022-04-07 11:35:00,231.46,232.02,231.46,231.66,2189.0,231.46,232.02,231.46,231.66,2189.0
2022-04-07 11:40:00,231.6,232.09,231.37,231.55,7682.0,231.6,232.09,231.37,231.55,7682.0
2022-04-07 11:45:00,231.54,231.72,231.17,231.25,6500.0,231.54,231.72,231.17,231.25,6500.0
2022-04-07 11:50:00,231.11,231.36,230.58,230.72,7027.0,231.11,231.36,230.58,230.72,7027.0
2022-04-07 11:55:00,230.66,230.86,230.53,230.72,7983.0,230.66,230.86,230.53,230.72,7983.0
2022-04-07 12:00:00,230.83,230.94,230.71,230.73,2052.0,230.83,230.94,230.71,230.73,2052.0
2022-04-07 12:05:00,230.69,231.13,230.66,231.06,5324.0,230.69,231.13,230.66,231.06,5324.0
2022-04-07 12:10:00,231.06,231.45,230.96,231.08,6239.0,231.06,231.45,230.96,231.08,6239.0
2022-04-07 12:15:00,231.08,231.15,230.8,231.11,5213.0,231.08,231.15,230.8,231.11,5213.0
2022-04-07 12:20:00,231.01,231.52,230.81,230.99,3782.0,231.01,231.52,230.81,230.99,3782.0
2022-04-07 12:25:00,231.01,231.27,230.88,231.07,3220.0,231.01,231.27,230.88,231.07,3220.0
2022-04-07 12:30:00,231.17,231.31,230.82,230.89,4126.0,231.17,231.31,230.82,230.89,4126.0
2022-04-07 12:35:00,230.77,231.06,230.62,230.66,4000.0,230.77,231.06,230.62,230.66,4000.0
2022-04-07 12:40:00,230.62,230.76,230.18,230.25,4800.0,230.62,230.76,230.18,230.25,4800.0
2022-04-07 12:45:00,230.22,230.3,229.56,229.56,3718.0,230.22,230.3,229.56,229.56,3718.0
2022-04-07 12:50:00,229.52,230.28,229.51,230.22,3110.0,229.52,230.28,229.51,230.22,3110.0
2022-04-07 12:55:00,230.15,230.58,230.15,230.56,3756.0,230.15,230.58,230.15,230.56,3756.0
2022-04-07 13:00:00,230.57,231.43,230.37,231.43,3509.0,230.57,231.43,230.37,231.43,3509.0
2022-04-07 13:05:00,231.29,231.61,231.13,231.52,5099.0,231.29,231.61,231.13,231.52,5099.0
2022-04-07 13:10:00,231.49,232.01,231.42,231.57,4645.0,231.49,232.01,231.42,231.57,4645.0
2022-04-07 13:15:00,231.47,232.11,231.46,232.11,5167.0,231.47,232.11,231.46,232.11,5167.0
2022-04-07 13:20:00,232.0,232.17,231.61,231.63,4669.0,232.0,232.17,231.61,231.63,4669.0
2022-04-07 13:25:00,231.86,232.5,231.76,232.28,8175.0,231.86,232.5,231.76,232.28,8175.0
2022-04-07 13:30:00,232.28,232.85,232.25,232.47,7048.0,232.28,232.85,232.25,232.47,7048.0
2022-04-07 13:35:00,232.37,232.71,231.91,231.91,5513.0,232.37,232.71,231.91,231.91,5513.0
2022-04-07 13:40:00,232.05,232.2,231.83,231.95,3879.0,232.05,232.2,231.83,231.95,3879.0
2022-04-07 13:45:00,231.69,232.04,231.31,231.44,5875.0,231.69,232.04,231.31,231.44,5875.0
2022-04-07 13:50:00,231.49,231.83,231.33,231.83,2969.0,231.49,231.83,231.33,231.83,2969.0
2022-04-07 13:55:00,231.78,232.49,231.77,232.49,4269.0,231.78,232.49,231.77,232.49,4269.0
2022-04-07 14:00:00,232.6,232.86,232.33,232.37,3138.0,232.6,232.86,232.33,232.37,3138.0
2022-04-07 14:05:00,232.35,232.5,232.14,232.5,2539.0,232.35,232.5,232.14,232.5,2539.0
2022-04-07 14:10:00,232.38,232.47,231.97,232.26,4124.0,232.38,232.47,231.97,232.26,4124.0
2022-04-07 14:15:00,232.3,232.3,231.71,231.92,3100.0,232.3,232.3,231.71,231.92,3100.0
2022-04-07 14:20:00,232.0,232.18,231.91,232.0,5031.0,232.0,232.18,231.91,232.0,5031.0
2022-04-07 14:25:00,232.26,232.91,231.98,231.98,4037.0,232.26,232.91,231.98,231.98,4037.0
2022-04-07 14:30:00,231.89,232.45,231.87,232.23,5108.0,231.89,232.45,231.87,232.23,5108.0
2022-04-07 14:35:00,232.16,232.44,232.04,232.44,2775.0,232.16,232.44,232.04,232.44,2775.0
2022-04-07 14:40:00,232.44,232.52,232.0,232.52,3650.0,232.44,232.52,232.0,232.52,3650.0
2022-04-07 14:45:00,232.51,232.98,232.04,232.82,5036.0,232.51,232.98,232.04,232.82,5036.0
2022-04-07 14:50:00,232.67,233.44,232.58,233.23,7545.0,232.67,233.44,232.58,233.23,7545.0
2022-04-07 14:55:00,233.21,233.6,233.06,233.44,6940.0,233.21,233.6,233.06,233.44,6940.0
2022-04-07 15:00:00,233.44,234.13,233.44,234.07,4713.0,233.44,234.13,233.44,234.07,4713.0
2022-04-07 15:05:00,234.06,234.64,234.05,234.63,7819.0,234.06,234.64,234.05,234.63,7819.0
2022-04-07 15:10:00,234.61,235.0,234.49,234.93,5950.0,234.61,235.0,234.49,234.93,5950.0
2022-04-07 15:15:00,234.99,235.16,234.45,234.5,8096.0,234.99,235.16,234.45,234.5,8096.0
2022-04-07 15:20:00,234.48,234.5,233.81,233.96,6829.0,234.48,234.5,233.81,233.96,6829.0
2022-04-07 15:25:00,233.87,234.07,233.35,233.47,10208.0,233.87,234.07,233.35,233.47,10208.0
2022-04-07 15:30:00,233.5,234.06,233.47,233.99,11703.0,233.5,234.06,233.47,233.99,11703.0
2022-04-07 15:35:00,233.89,234.07,233.81,234.07,7300.0,233.89,234.07,233.81,234.07,7300.0
2022-04-07 15:40:00,234.11,234.44,233.72,233.86,8398.0,234.11,234.44,233.72,233.86,8398.0
2022-04-07 15:45:00,233.77,234.21,233.19,233.41,12468.0,233.77,234.21,233.19,233.41,12468.0
2022-04-07 15:50:00,233.28,233.46,232.9,233.24,33016.0,233.28,233.46,232.9,233.24,33016.0
2022-04-07 15:55:00,233.29,233.46,232.92,233.25,89347.0,233.29,233.46,232.92,233.25,89347.0
2022-04-08 09:30:00,232.76,233.2,231.31,232.45,17610.0,232.76,233.2,231.31,232.45,17610.0
2022-04-08 09:35:00,232.3,232.44,231.7,232.44,1860.0,232.3,232.44,231.7,232.44,1860.0
2022-04-08 09:40:00,231.89,232.38,230.32,231.12,9484.0,231.89,232.38,230.32,231.12,9484.0
2022-04-08 09:45:00,231.19,231.19,230.34,230.7,5121.0,231.19,231.19,230.34,230.7,5121.0
2022-04-08 09:50:00,230.5,230.5,229.21,229.31,6542.0,230.5,230.5,229.21,229.31,6542.0
2022-04-08 09:55:00,229.15,230.02,229.01,229.78,4137.0,229.15,230.02,229.01,229.78,4137.0
2022-04-08 10:00:00,229.67,229.73,229.23,229.54,3855.0,229.67,229.73,229.23,229.54,3855.0
2022-04-08 10:05:00,229.69,230.11,228.81,229.73,5529.0,229.69,230.11,228.81,229.73,5529.0
2022-04-08 10:10:00,229.88,229.88,229.13,229.53,5179.0,229.88,229.88,229.13,229.53,5179.0
2022-04-08 10:15:00,229.46,230.18,229.2,229.74,56696.0,229.46,230.18,229.2,229.74,56696.0
2022-04-08 10:20:00,229.96,230.48,229.66,230.31,7144.0,229.96,230.48,229.66,230.31,7144.0
2022-04-08 10:25:00,230.44,231.55,230.35,230.96,39720.0,230.44,231.55,230.35,230.96,39720.0
2022-04-08 10:30:00,231.02,231.2,230.42,230.81,6892.0,231.02,231.2,230.42,230.81,6892.0
2022-04-08 10:35:00,230.78,231.4,230.78,231.16,3050.0,230.78,231.4,230.78,231.16,3050.0
2022-04-08 10:40:00,231.51,231.51,230.38,230.48,10832.0,231.51,231.51,230.38,230.48,10832.0
2022-04-08 10:45:00,230.25,230.47,229.7,229.79,4770.0,230.25,230.47,229.7,229.79,4770.0
2022-04-08 10:50:00,229.94,231.19,229.81,231.18,12835.0,229.94,231.19,229.81,231.18,12835.0
2022-04-08 10:55:00,231.08,232.01,231.07,231.94,5288.0,231.08,232.01,231.07,231.94,5288.0
2022-04-08 11:00:00,232.01,232.45,231.74,231.96,8391.0,232.01,232.45,231.74,231.96,8391.0
2022-04-08 11:05:00,231.98,232.14,231.57,231.84,10325.0,231.98,232.14,231.57,231.84,10325.0
2022-04-08 11:10:00,231.53,231.87,231.52,231.71,25164.0,231.53,231.87,231.52,231.71,25164.0
2022-04-08 11:15:00,231.65,232.04,231.38,231.57,8475.0,231.65,232.04,231.38,231.57,8475.0
2022-04-08 11:20:00,231.48,231.63,230.59,230.59,7410.0,231.48,231.63,230.59,230.59,7410.0
2022-04-08 11:25:00,230.59,230.79,230.27,230.78,12082.0,230.59,230.79,230.27,230.78,12082.0
2022-04-08 11:30:00,230.77,231.12,230.65,230.8,4617.0,230.77,231.12,230.65,230.8,4617.0
2022-04-08 11:35:00,230.73,231.09,230.33,230.93,5087.0,230.73,231.09,230.33,230.93,5087.0
2022-04-08 11:40:00,231.0,231.37,230.93,231.24,2924.0,231.0,231.37,230.93,231.24,2924.0
2022-04-08 11:45:00,231.23,231.65,231.13,231.6,2047.0,231.23,231.65,231.13,231.6,2047.0
2022-04-08 11:50:00,231.57,231.66,231.27,231.43,7281.0,231.57,231.66,231.27,231.43,7281.0
2022-04-08 11:55:00,231.07,231.47,230.98,231.47,1975.0,231.07,231.47,230.98,231.47,1975.0
2022-04-08 12:00:00,231.43,231.59,230.96,231.05,3312.0,231.43,231.59,230.96,231.05,3312.0
2022-04-08 12:05:00,230.98,231.1,230.68,230.86,3200.0,230.98,231.1,230.68,230.86,3200.0
2022-04-08 12:10:00,230.96,231.13,230.71,230.91,2700.0,230.96,231.13,230.71,230.91,2700.0
2022-04-08 12:15:00,230.81,231.37,230.78,231.37,4247.0,230.81,231.37,230.78,231.37,4247.0
2022-04-08 12:20:00,231.48,231.83,231.46,231.81,4700.0,231.48,231.83,231.46,231.81,4700.0
2022-04-08 12:25:00,232.0,232.17,231.94,232.17,1400.0,232.0,232.17,231.94,232.17,1400.0
2022-04-08 12:30:00,231.89,231.89,231.35,231.36,3346.0,231.89,231.89,231.35,231.36,3346.0
2022-04-08 12:35:00,231.51,231.58,231.21,231.58,4462.0,231.51,231.58,231.21,231.58,4462.0
2022-04-08 12:40:00,231.67,231.72,231.35,231.41,2509.0,231.67,231.72,231.35,231.41,2509.0
2022-04-08 12:45:00,231.23,231.44,231.17,231.17,3100.0,231.23,231.44,231.17,231.17,3100.0
2022-04-08 12:50:00,231.24,231.51,231.11,231.51,3484.0,231.24,231.51,231.11,231.51,3484.0
2022-04-08 12:55:00,231.53,231.75,231.47,231.73,2131.0,231.53,231.75,231.47,231.73,2131.0
2022-04-08 13:00:00,231.65,231.68,231.16,231.68,3924.0,231.65,231.68,231.16,231.68,3924.0
2022-04-08 13:05:00,231.61,231.67,231.27,231.62,2500.0,231.61,231.67,231.27,231.62,2500.0
2022-04-08 13:10:00,231.66,231.66,231.11,231.15,4865.0,231.66,231.66,231.11,231.15,4865.0
2022-04-08 13:15:00,231.15,231.18,230.61,230.78,5079.0,231.15,231.18,230.61,230.78,5079.0
2022-04-08 13:20:00,230.6,230.78,230.18,230.27,4118.0,230.6,230.78,230.18,230.27,4118.0
2022-04-08 13:25:00,230.28,230.28,229.8,229.86,10931.0,230.28,230.28,229.8,229.86,10931.0
2022-04-08 13:30:00,229.83,229.83,229.45,229.73,2927.0,229.83,229.83,229.45,229.73,2927.0
2022-04-08 13:35:00,229.42,229.64,229.23,229.64,4554.0,229.42,229.64,229.23,229.64,4554.0
2022-04-08 13:40:00,229.56,229.67,229.29,229.59,5930.0,229.56,229.67,229.29,229.59,5930.0
2022-04-08 13:45:00,229.72,229.72,229.27,229.29,3406.0,229.72,229.72,229.27,229.29,3406.0
2022-04-08 13:50:00,229.24,229.84,229.22,229.75,72855.0,229.24,229.84,229.22,229.75,72855.0
2022-04-08 13:55:00,229.78,230.09,229.64,230.09,5654.0,229.78,230.09,229.64,230.09,5654.0
2022-04-08 14:00:00,229.92,229.95,229.47,229.61,2517.0,229.92,229.95,229.47,229.61,2517.0
2022-04-08 14:05:00,229.48,229.8,229.48,229.77,2900.0,229.48,229.8,229.48,229.77,2900.0
2022-04-08 14:10:00,229.75,230.0,229.62,229.67,5700.0,229.75,230.0,229.62,229.67,5700.0
2022-04-08 14:15:00,229.7,229.7,229.46,229.56,4000.0,229.7,229.7,229.46,229.56,4000.0
2022-04-08 14:20:00,229.64,229.71,228.81,228.93,4923.0,229.64,229.71,228.81,228.93,4923.0
2022-04-08 14:25:00,228.93,228.93,228.54,228.93,7593.0,228.93,228.93,228.54,228.93,7593.0
2022-04-08 14:30:00,228.78,228.78,228.46,228.51,5102.0,228.78,228.78,228.46,228.51,5102.0
2022-04-08 14:35:00,228.41,228.75,228.32,228.59,3264.0,228.41,228.75,228.32,228.59,3264.0
2022-04-08 14:40:00,228.58,228.64,228.24,228.39,15810.0,228.58,228.64,228.24,228.39,15810.0
2022-04-08 14:45:00,228.47,228.83,228.39,228.83,2506.0,228.47,228.83,228.39,228.83,2506.0
2022-04-08 14:50:00,228.76,229.1,228.45,228.97,2800.0,228.76,229.1,228.45,228.97,2800.0
2022-04-08 14:55:00,228.78,228.85,228.43,228.56,4044.0,228.78,228.85,228.43,228.56,4044.0
2022-04-08 15:00:00,228.47,228.89,228.46,228.66,7217.0,228.47,228.89,228.46,228.66,7217.0
2022-04-08 15:05:00,228.73,228.89,228.56,228.75,6342.0,228.73,228.89,228.56,228.75,6342.0
2022-04-08 15:10:00,228.84,229.78,228.75,229.56,6213.0,228.84,229.78,228.75,229.56,6213.0
2022-04-08 15:15:00,229.45,229.75,229.21,229.21,5520.0,229.45,229.75,229.21,229.21,5520.0
2022-04-08 15:20:00,229.21,229.4,228.89,229.09,6612.0,229.21,229.4,228.89,229.09,6612.0
2022-04-08 15:25:00,229.02,229.08,228.77,228.93,12929.0,229.02,229.08,228.77,228.93,12929.0
2022-04-08 15:30:00,228.96,229.08,228.72,228.75,10326.0,228.96,229.08,228.72,228.75,10326.0
2022-04-08 15:35:00,228.77,228.94,228.54,228.87,12265.0,228.77,228.94,228.54,228.87,12265.0
2022-04-08 15:40:00,228.99,229.52,228.89,229.52,12483.0,228.99,229.52,228.89,229.52,12483.0
2022-04-08 15:45:00,229.56,229.6,228.97,229.04,14588.0,229.56,229.6,228.97,229.04,14588.0
2022-04-08 15:50:00,228.93,229.0,228.42,228.67,19779.0,228.93,229.0,228.42,228.67,19779.0
2022-04-08 15:55:00,228.83,229.02,228.47,228.86,48543.0,228.83,229.02,228.47,228.86,48543.0
2022-04-11 09:30:00,225.71,225.71,224.39,224.68,20391.0,225.71,225.71,224.39,224.68,20391.0
2022-04-11 09:35:00,224.39,224.81,223.49,223.49,7882.0,224.39,224.81,223.49,223.49,7882.0
2022-04-11 09:40:00,223.66,226.13,223.41,225.59,7965.0,223.66,226.13,223.41,225.59,7965.0
2022-04-11 09:45:00,225.96,227.7,225.87,227.21,11184.0,225.96,227.7,225.87,227.21,11184.0
2022-04-11 09:50:00,226.87,228.03,226.52,227.6,8387.0,226.87,228.03,226.52,227.6,8387.0
2022-04-11 09:55:00,227.08,227.54,226.67,226.98,8799.0,227.08,227.54,226.67,226.98,8799.0
2022-04-11 10:00:00,226.83,228.63,226.52,227.38,13959.0,226.83,228.63,226.52,227.38,13959.0
2022-04-11 10:05:00,227.29,228.37,226.63,228.34,5720.0,227.29,228.37,226.63,228.34,5720.0
2022-04-11 10:10:00,228.43,228.87,227.62,227.66,7277.0,228.43,228.87,227.62,227.66,7277.0
2022-04-11 10:15:00,227.83,228.12,226.13,226.32,6947.0,227.83,228.12,226.13,226.32,6947.0
2022-04-11 10:20:00,226.59,226.74,226.15,226.33,8563.0,226.59,226.74,226.15,226.33,8563.0
2022-04-11 10:25:00,226.54,226.65,225.7,225.93,3095.0,226.54,226.65,225.7,225.93,3095.0
2022-04-11 10:30:00,225.95,226.9,225.95,226.8,7669.0,225.95,226.9,225.95,226.8,7669.0
2022-04-11 10:35:00,226.64,226.71,225.0,225.0,9995.0,226.64,226.71,225.0,225.0,9995.0
2022-04-11 10:40:00,224.87,224.95,224.35,224.67,8230.0,224.87,224.95,224.35,224.67,8230.0
2022-04-11 10:45:00,224.64,225.38,224.59,224.82,7233.0,224.64,225.38,224.59,224.82,7233.0
2022-04-11 10:50:00,224.74,225.13,224.73,224.96,7423.0,224.74,225.13,224.73,224.96,7423.0
2022-04-11 10:55:00,224.99,225.82,224.99,225.35,5524.0,224.99,225.82,224.99,225.35,5524.0
2022-04-11 11:00:00,225.51,225.98,225.27,225.71,4668.0,225.51,225.98,225.27,225.71,4668.0
2022-04-11 11:05:00,225.63,226.25,225.48,226.1,8881.0,225.63,226.25,225.48,226.1,8881.0
2022-04-11 11:10:00,226.13,226.38,225.94,226.16,12665.0,226.13,226.38,225.94,226.16,12665.0
2022-04-11 11:15:00,226.09,226.28,225.82,226.18,5401.0,226.09,226.28,225.82,226.18,5401.0
2022-04-11 11:20:00,226.31,226.74,226.26,226.5,4927.0,226.31,226.74,226.26,226.5,4927.0
2022-04-11 11:25:00,226.27,226.74,226.27,226.62,3158.0,226.27,226.74,226.27,226.62,3158.0
2022-04-11 11:30:00,226.88,227.15,226.66,226.78,9596.0,226.88,227.15,226.66,226.78,9596.0
2022-04-11 11:35:00,226.51,227.0,226.47,226.61,6418.0,226.51,227.0,226.47,226.61,6418.0
2022-04-11 11:40:00,226.61,227.02,226.61,226.93,11545.0,226.61,227.02,226.61,226.93,11545.0
2022-04-11 11:45:00,226.93,227.04,226.49,226.58,5895.0,226.93,227.04,226.49,226.58,5895.0
2022-04-11 11:50:00,226.33,227.21,226.32,227.11,6173.0,226.33,227.21,226.32,227.11,6173.0
2022-04-11 11:55:00,227.07,227.43,226.59,227.33,5379.0,227.07,227.43,226.59,227.33,5379.0
2022-04-11 12:00:00,227.39,227.39,226.97,227.11,2322.0,227.39,227.39,226.97,227.11,2322.0
2022-04-11 12:05:00,227.07,227.3,226.97,227.05,3195.0,227.07,227.3,226.97,227.05,3195.0
2022-04-11 12:10:00,227.22,227.35,226.99,227.01,2089.0,227.22,227.35,226.99,227.01,2089.0
2022-04-11 12:15:00,226.84,227.21,226.83,227.09,3678.0,226.84,227.21,226.83,227.09,3678.0
2022-04-11 12:20:00,227.1,227.1,226.9,226.95,2500.0,227.1,227.1,226.9,226.95,2500.0
2022-04-11 12:25:00,226.92,227.07,226.6,226.91,2593.0,226.92,227.07,226.6,226.91,2593.0
2022-04-11 12:30:00,226.88,227.1,226.78,227.1,2763.0,226.88,227.1,226.78,227.1,2763.0
2022-04-11 12:35:00,227.17,227.56,227.16,227.46,2238.0,227.17,227.56,227.16,227.46,2238.0
2022-04-11 12:40:00,227.32,227.46,227.17,227.36,2592.0,227.32,227.46,227.17,227.36,2592.0
2022-04-11 12:45:00,227.23,227.83,227.23,227.62,2307.0,227.23,227.83,227.23,227.62,2307.0
2022-04-11 12:50:00,227.64,227.78,227.44,227.78,2796.0,227.64,227.78,227.44,227.78,2796.0
2022-04-11 12:55:00,227.82,228.38,227.82,228.17,4939.0,227.82,228.38,227.82,228.17,4939.0
2022-04-11 13:00:00,228.34,228.89,228.34,228.75,5375.0,228.34,228.89,228.34,228.75,5375.0
2022-04-11 13:05:00,228.72,228.84,228.56,228.61,2700.0,228.72,228.84,228.56,228.61,2700.0
2022-04-11 13:10:00,228.48,228.8,228.35,228.52,4425.0,228.48,228.8,228.35,228.52,4425.0
2022-04-11 13:15:00,228.42,228.63,228.18,228.35,13745.0,228.42,228.63,228.18,228.35,13745.0
2022-04-11 13:20:00,228.12,228.36,227.82,228.13,9004.0,228.12,228.36,227.82,228.13,9004.0
2022-04-11 13:25:00,228.13,228.6,227.95,228.25,12041.0,228.13,228.6,227.95,228.25,12041.0
2022-04-11 13:30:00,228.34,228.92,228.34,228.9,6050.0,228.34,228.92,228.34,228.9,6050.0
2022-04-11 13:35:00,229.0,229.09,228.28,228.28,4805.0,229.0,229.09,228.28,228.28,4805.0
2022-04-11 13:40:00,228.25,228.61,228.12,228.41,2863.0,228.25,228.61,228.12,228.41,2863.0
2022-04-11 13:45:00,228.1,228.19,227.72,227.72,2738.0,228.1,228.19,227.72,227.72,2738.0
2022-04-11 13:50:00,227.84,228.04,227.69,228.03,2752.0,227.84,228.04,227.69,228.03,2752.0
2022-04-11 13:55:00,227.95,228.24,227.92,228.24,3065.0,227.95,228.24,227.92,228.24,3065.0
2022-04-11 14:00:00,228.24,228.36,227.72,228.08,3236.0,228.24,228.36,227.72,228.08,3236.0
2022-04-11 14:05:00,228.28,228.9,228.28,228.84,3006.0,228.28,228.9,228.28,228.84,3006.0
2022-04-11 14:10:00,228.67,229.0,228.27,228.34,5355.0,228.67,229.0,228.27,228.34,5355.0
2022-04-11 14:15:00,228.29,228.39,227.95,228.09,5134.0,228.29,228.39,227.95,228.09,5134.0
2022-04-11 14:20:00,227.84,228.2,227.84,228.2,2802.0,227.84,228.2,227.84,228.2,2802.0
2022-04-11 14:25:00,228.12,228.37,228.12,228.28,5717.0,228.12,228.37,228.12,228.28,5717.0
2022-04-11 14:30:00,228.19,228.36,228.07,228.27,6132.0,228.19,228.36,228.07,228.27,6132.0
2022-04-11 14:35:00,228.24,228.43,227.86,227.98,4028.0,228.24,228.43,227.86,227.98,4028.0
2022-04-11 14:40:00,228.1,228.33,228.0,228.33,1811.0,228.1,228.33,228.0,228.33,1811.0
2022-04-11 14:45:00,228.67,229.09,228.45,229.09,4024.0,228.67,229.09,228.45,229.09,4024.0
2022-04-11 14:50:00,229.07,229.19,228.78,228.78,3835.0,229.07,229.19,228.78,228.78,3835.0
2022-04-11 14:55:00,228.89,229.0,228.71,228.85,5610.0,228.89,229.0,228.71,228.85,5610.0
2022-04-11 15:00:00,228.81,229.08,228.16,228.16,4280.0,228.81,229.08,228.16,228.16,4280.0
2022-04-11 15:05:00,228.09,228.4,228.08,228.33,6231.0,228.09,228.4,228.08,228.33,6231.0
2022-04-11 15:10:00,228.33,228.43,228.06,228.1,6269.0,228.33,228.43,228.06,228.1,6269.0
2022-04-11 15:15:00,228.12,228.35,227.77,228.09,8184.0,228.12,228.35,227.77,228.09,8184.0
2022-04-11 15:20:00,228.13,228.25,227.86,228.16,7144.0,228.13,228.25,227.86,228.16,7144.0
2022-04-11 15:25:00,228.09,228.2,228.0,228.06,5050.0,228.09,228.2,228.0,228.06,5050.0
2022-04-11 15:30:00,228.2,228.3,227.8,227.82,3467.0,228.2,228.3,227.8,227.82,3467.0
2022-04-11 15:35:00,227.92,227.93,227.59,227.84,6753.0,227.92,227.93,227.59,227.84,6753.0
2022-04-11 15:40:00,227.9,228.06,227.61,227.87,10317.0,227.9,228.06,227.61,227.87,10317.0
2022-04-11 15:45:00,227.81,227.89,227.64,227.66,15958.0,227.81,227.89,227.64,227.66,15958.0
2022-04-11 15:50:00,227.64,228.39,227.49,227.58,31056.0,227.64,228.39,227.49,227.58,31056.0
2022-04-11 15:55:00,227.63,227.63,227.05,227.23,89071.0,227.63,227.63,227.05,227.23,89071.0
2022-04-12 09:30:00,231.2,233.59,231.2,231.7,29605.0,231.2,233.59,231.2,231.7,29605.0
2022-04-12 09:35:00,231.71,232.34,230.81,231.75,18351.0,231.71,232.34,230.81,231.75,18351.0
2022-04-12 09:40:00,231.76,232.28,230.96,231.77,10998.0,231.76,232.28,230.96,231.77,10998.0
2022-04-12 09:45:00,231.77,232.91,231.53,232.84,13615.0,231.77,232.91,231.53,232.84,13615.0
2022-04-12 09:50:00,232.69,233.47,232.6,233.09,6345.0,232.69,233.47,232.6,233.09,6345.0
2022-04-12 09:55:00,232.99,233.84,232.99,233.0,5098.0,232.99,233.84,232.99,233.0,5098.0
2022-04-12 10:00:00,233.28,233.35,232.58,232.83,19299.0,233.28,233.35,232.58,232.83,19299.0
2022-04-12 10:05:00,232.95,233.04,232.05,232.27,8859.0,232.95,233.04,232.05,232.27,8859.0
2022-04-12 10:10:00,232.43,232.96,231.84,232.3,17231.0,232.43,232.96,231.84,232.3,17231.0
2022-04-12 10:15:00,232.38,232.38,231.31,231.31,10338.0,232.38,232.38,231.31,231.31,10338.0
2022-04-12 10:20:00,231.28,231.62,230.37,230.44,8940.0,231.28,231.62,230.37,230.44,8940.0
2022-04-12 10:25:00,230.7,230.88,230.28,230.28,7152.0,230.7,230.88,230.28,230.28,7152.0
2022-04-12 10:30:00,230.25,230.68,230.04,230.39,5570.0,230.25,230.68,230.04,230.39,5570.0
2022-04-12 10:35:00,230.53,230.73,229.48,229.92,2501.0,230.53,230.73,229.48,229.92,2501.0
2022-04-12 10:40:00,229.92,230.61,229.84,230.56,7315.0,229.92,230.61,229.84,230.56,7315.0
2022-04-12 10:45:00,230.47,230.9,229.69,230.02,3609.0,230.47,230.9,229.69,230.02,3609.0
2022-04-12 10:50:00,229.9,230.65,229.77,230.2,9438.0,229.9,230.65,229.77,230.2,9438.0
2022-04-12 10:55:00,230.24,230.76,229.89,230.66,2366.0,230.24,230.76,229.89,230.66,2366.0
2022-04-12 11:00:00,230.45,231.36,230.1,230.74,4645.0,230.45,231.36,230.1,230.74,4645.0
2022-04-12 11:05:00,230.77,230.77,229.89,229.89,2200.0,230.77,230.77,229.89,229.89,2200.0
2022-04-12 11:10:00,229.78,230.93,229.64,230.93,3000.0,229.78,230.93,229.64,230.93,3000.0
2022-04-12 11:15:00,230.96,231.3,230.68,231.09,2800.0,230.96,231.3,230.68,231.09,2800.0
2022-04-12 11:20:00,231.2,231.34,230.7,230.91,3629.0,231.2,231.34,230.7,230.91,3629.0
2022-04-12 11:25:00,230.99,231.19,230.9,230.92,2096.0,230.99,231.19,230.9,230.92,2096.0
2022-04-12 11:30:00,231.13,231.58,231.13,231.37,5602.0,231.13,231.58,231.13,231.37,5602.0
2022-04-12 11:35:00,231.5,231.71,231.25,231.56,3079.0,231.5,231.71,231.25,231.56,3079.0
2022-04-12 11:40:00,231.6,231.88,231.39,231.85,5400.0,231.6,231.88,231.39,231.85,5400.0
2022-04-12 11:45:00,231.87,231.9,231.21,231.22,5871.0,231.87,231.9,231.21,231.22,5871.0
2022-04-12 11:50:00,230.98,231.41,230.98,231.14,10400.0,230.98,231.41,230.98,231.14,10400.0
2022-04-12 11:55:00,231.21,231.21,230.54,230.7,3877.0,231.21,231.21,230.54,230.7,3877.0
2022-04-12 12:00:00,230.52,230.71,229.81,229.81,8600.0,230.52,230.71,229.81,229.81,8600.0
2022-04-12 12:05:00,229.91,229.94,229.21,229.26,6434.0,229.91,229.94,229.21,229.26,6434.0
2022-04-12 12:10:00,229.27,229.31,229.0,229.06,4553.0,229.27,229.31,229.0,229.06,4553.0
2022-04-12 12:15:00,229.12,230.25,228.98,229.67,7249.0,229.12,230.25,228.98,229.67,7249.0
2022-04-12 12:20:00,229.54,229.58,228.89,228.89,4496.0,229.54,229.58,228.89,228.89,4496.0
2022-04-12 12:25:00,228.84,228.88,228.31,228.85,5202.0,228.84,228.88,228.31,228.85,5202.0
2022-04-12 12:30:00,228.68,229.27,228.67,229.02,2400.0,228.68,229.27,228.67,229.02,2400.0
2022-04-12 12:35:00,229.07,229.36,228.91,229.09,3138.0,229.07,229.36,228.91,229.09,3138.0
2022-04-12 12:40:00,229.18,229.35,228.94,229.13,4532.0,229.18,229.35,228.94,229.13,4532.0
2022-04-12 12:45:00,229.27,229.27,228.63,228.71,7104.0,229.27,229.27,228.63,228.71,7104.0
2022-04-12 12:50:00,228.81,229.37,228.76,229.12,3838.0,228.81,229.37,228.76,229.12,3838.0
2022-04-12 12:55:00,229.06,229.91,229.06,229.6,8950.0,229.06,229.91,229.06,229.6,8950.0
2022-04-12 13:00:00,229.6,229.83,228.61,228.61,16119.0,229.6,229.83,228.61,228.61,16119.0
2022-04-12 13:05:00,228.87,229.01,228.56,228.56,22257.0,228.87,229.01,228.56,228.56,22257.0
2022-04-12 13:10:00,228.87,229.7,228.54,229.68,8237.0,228.87,229.7,228.54,229.68,8237.0
2022-04-12 13:15:00,229.55,229.62,228.95,229.43,4668.0,229.55,229.62,228.95,229.43,4668.0
2022-04-12 13:20:00,229.49,229.99,229.11,229.22,5091.0,229.49,229.99,229.11,229.22,5091.0
2022-04-12 13:25:00,229.32,229.32,228.84,228.93,2601.0,229.32,229.32,228.84,228.93,2601.0
2022-04-12 13:30:00,229.09,229.21,228.81,229.21,4300.0,229.09,229.21,228.81,229.21,4300.0
2022-04-12 13:35:00,229.1,229.47,229.0,229.04,2100.0,229.1,229.47,229.0,229.04,2100.0
2022-04-12 13:40:00,228.68,228.92,228.35,228.42,3703.0,228.68,228.92,228.35,228.42,3703.0
2022-04-12 13:45:00,228.54,228.54,228.25,228.38,1200.0,228.54,228.54,228.25,228.38,1200.0
2022-04-12 13:50:00,228.38,228.38,227.85,227.86,2600.0,228.38,228.38,227.85,227.86,2600.0
2022-04-12 13:55:00,227.85,227.98,227.68,227.91,8316.0,227.85,227.98,227.68,227.91,8316.0
2022-04-12 14:00:00,227.68,228.09,227.64,228.09,1976.0,227.68,228.09,227.64,228.09,1976.0
2022-04-12 14:05:00,228.02,228.52,227.77,228.05,4518.0,228.02,228.52,227.77,228.05,4518.0
2022-04-12 14:10:00,227.93,227.96,227.27,227.27,1466.0,227.93,227.96,227.27,227.27,1466.0
2022-04-12 14:15:00,227.31,227.33,226.84,226.98,4723.0,227.31,227.33,226.84,226.98,4723.0
2022-04-12 14:20:00,226.95,227.08,226.66,226.84,3400.0,226.95,227.08,226.66,226.84,3400.0
2022-04-12 14:25:00,226.8,226.99,226.69,226.73,2509.0,226.8,226.99,226.69,226.73,2509.0
2022-04-12 14:30:00,226.74,226.86,226.41,226.8,5809.0,226.74,226.86,226.41,226.8,5809.0
2022-04-12 14:35:00,226.66,227.0,226.58,226.58,5179.0,226.66,227.0,226.58,226.58,5179.0
2022-04-12 14:40:00,226.59,226.74,226.46,226.61,2600.0,226.59,226.74,226.46,226.61,2600.0
2022-04-12 14:45:00,226.77,227.21,226.77,226.99,2230.0,226.77,227.21,226.77,226.99,2230.0
2022-04-12 14:50:00,227.15,227.29,226.98,227.29,4758.0,227.15,227.29,226.98,227.29,4758.0
2022-04-12 14:55:00,227.36,227.4,226.68,226.84,4540.0,227.36,227.4,226.68,226.84,4540.0
2022-04-12 15:00:00,226.63,226.74,225.55,225.76,6430.0,226.63,226.74,225.55,225.76,6430.0
2022-04-12 15:05:00,225.82,225.93,225.58,225.68,3861.0,225.82,225.93,225.58,225.68,3861.0
2022-04-12 15:10:00,225.7,225.81,225.45,225.55,3639.0,225.7,225.81,225.45,225.55,3639.0
2022-04-12 15:15:00,225.54,225.8,225.48,225.8,2707.0,225.54,225.8,225.48,225.8,2707.0
2022-04-12 15:20:00,225.91,226.08,225.5,225.54,34769.0,225.91,226.08,225.5,225.54,34769.0
2022-04-12 15:25:00,225.48,225.96,225.45,225.96,7807.0,225.48,225.96,225.45,225.96,7807.0
2022-04-12 15:30:00,226.0,226.18,225.78,226.1,13158.0,226.0,226.18,225.78,226.1,13158.0
2022-04-12 15:35:00,226.06,226.94,226.01,226.89,6263.0,226.06,226.94,226.01,226.89,6263.0
2022-04-12 15:40:00,226.8,227.11,226.54,226.58,7470.0,226.8,227.11,226.54,226.58,7470.0
2022-04-12 15:45:00,226.52,227.19,226.33,227.01,11210.0,226.52,227.19,226.33,227.01,11210.0
2022-04-12 15:50:00,226.84,227.04,226.19,226.47,26673.0,226.84,227.04,226.19,226.47,26673.0
2022-04-12 15:55:00,226.34,226.43,225.79,225.93,59328.0,226.34,226.43,225.79,225.93,59328.0
2022-04-13 09:30:00,225.81,227.02,225.35,225.35,15186.0,225.81,227.02,225.35,225.35,15186.0
2022-04-13 09:35:00,225.4,227.01,225.4,226.06,2800.0,225.4,227.01,225.4,226.06,2800.0
2022-04-13 09:40:00,225.98,228.12,225.41,228.1,5503.0,225.98,228.12,225.41,228.1,5503.0
2022-04-13 09:45:00,227.31,228.93,227.12,228.3,8704.0,227.31,228.93,227.12,228.3,8704.0
2022-04-13 09:50:00,228.3,229.0,228.15,228.69,7897.0,228.3,229.0,228.15,228.69,7897.0
2022-04-13 09:55:00,228.83,229.16,228.01,228.89,8353.0,228.83,229.16,228.01,228.89,8353.0
2022-04-13 10:00:00,228.61,228.68,227.86,228.65,6248.0,228.61,228.68,227.86,228.65,6248.0
2022-04-13 10:05:00,228.74,229.1,227.27,227.52,15172.0,228.74,229.1,227.27,227.52,15172.0
2022-04-13 10:10:00,227.48,228.68,227.3,228.57,11825.0,227.48,228.68,227.3,228.57,11825.0
2022-04-13 10:15:00,228.64,229.45,228.52,229.23,3269.0,228.64,229.45,228.52,229.23,3269.0
2022-04-13 10:20:00,229.03,229.36,229.03,229.17,2245.0,229.03,229.36,229.03,229.17,2245.0
2022-04-13 10:25:00,229.24,229.66,228.85,229.34,6778.0,229.24,229.66,228.85,229.34,6778.0
2022-04-13 10:30:00,229.42,230.94,229.41,229.47,10048.0,229.42,230.94,229.41,229.47,10048.0
2022-04-13 10:35:00,229.62,229.63,229.07,229.07,4383.0,229.62,229.63,229.07,229.07,4383.0
2022-04-13 10:40:00,228.78,229.49,228.75,229.41,4537.0,228.78,229.49,228.75,229.41,4537.0
2022-04-13 10:45:00,229.41,230.0,229.23,229.3,7294.0,229.41,230.0,229.23,229.3,7294.0
2022-04-13 10:50:00,229.36,229.62,229.24,229.39,4397.0,229.36,229.62,229.24,229.39,4397.0
2022-04-13 10:55:00,229.3,229.44,228.75,228.92,4783.0,229.3,229.44,228.75,228.92,4783.0
2022-04-13 11:00:00,228.77,230.5,228.76,230.26,5858.0,228.77,230.5,228.76,230.26,5858.0
2022-04-13 11:05:00,230.21,230.38,230.04,230.23,6584.0,230.21,230.38,230.04,230.23,6584.0
2022-04-13 11:10:00,230.0,230.63,230.0,230.49,2974.0,230.0,230.63,230.0,230.49,2974.0
2022-04-13 11:15:00,230.66,230.78,230.27,230.47,4400.0,230.66,230.78,230.27,230.47,4400.0
2022-04-13 11:20:00,230.63,230.75,230.49,230.63,3500.0,230.63,230.75,230.49,230.63,3500.0
2022-04-13 11:25:00,230.76,230.81,230.52,230.57,4768.0,230.76,230.81,230.52,230.57,4768.0
2022-04-13 11:30:00,230.71,230.91,230.64,230.91,3027.0,230.71,230.91,230.64,230.91,3027.0
2022-04-13 11:35:00,230.7,230.71,230.22,230.3,5904.0,230.7,230.71,230.22,230.3,5904.0
2022-04-13 11:40:00,230.28,230.41,230.11,230.13,2861.0,230.28,230.41,230.11,230.13,2861.0
2022-04-13 11:45:00,230.04,230.16,229.85,229.87,5380.0,230.04,230.16,229.85,229.87,5380.0
2022-04-13 11:50:00,230.02,230.22,229.9,230.16,4774.0,230.02,230.22,229.9,230.16,4774.0
2022-04-13 11:55:00,230.12,230.2,229.8,230.2,4806.0,230.12,230.2,229.8,230.2,4806.0
2022-04-13 12:00:00,230.24,230.29,229.74,230.28,14516.0,230.24,230.29,229.74,230.28,14516.0
2022-04-13 12:05:00,230.35,230.4,230.11,230.15,3839.0,230.35,230.4,230.11,230.15,3839.0
2022-04-13 12:10:00,230.08,230.18,229.58,229.87,3492.0,230.08,230.18,229.58,229.87,3492.0
2022-04-13 12:15:00,229.86,230.27,229.69,230.27,5856.0,229.86,230.27,229.69,230.27,5856.0
2022-04-13 12:20:00,230.17,230.31,230.02,230.12,4133.0,230.17,230.31,230.02,230.12,4133.0
2022-04-13 12:25:00,230.23,230.34,229.74,229.84,3730.0,230.23,230.34,229.74,229.84,3730.0
2022-04-13 12:30:00,229.85,229.97,229.8,229.91,3896.0,229.85,229.97,229.8,229.91,3896.0
2022-04-13 12:35:00,229.92,230.07,229.85,230.05,1700.0,229.92,230.07,229.85,230.05,1700.0
2022-04-13 12:40:00,230.11,230.39,230.1,230.31,17198.0,230.11,230.39,230.1,230.31,17198.0
2022-04-13 12:45:00,230.2,230.2,230.04,230.07,1817.0,230.2,230.2,230.04,230.07,1817.0
2022-04-13 12:50:00,230.15,230.17,230.08,230.12,1650.0,230.15,230.17,230.08,230.12,1650.0
2022-04-13 12:55:00,230.11,230.21,229.98,230.12,9727.0,230.11,230.21,229.98,230.12,9727.0
2022-04-13 13:00:00,230.18,230.42,229.92,230.19,4892.0,230.18,230.42,229.92,230.19,4892.0
2022-04-13 13:05:00,230.22,230.28,229.81,230.01,4937.0,230.22,230.28,229.81,230.01,4937.0
2022-04-13 13:10:00,230.07,230.39,230.0,230.0,5540.0,230.07,230.39,230.0,230.0,5540.0
2022-04-13 13:15:00,230.05,230.08,229.62,229.63,2854.0,230.05,230.08,229.62,229.63,2854.0
2022-04-13 13:20:00,229.65,230.02,229.65,229.71,9524.0,229.65,230.02,229.65,229.71,9524.0
2022-04-13 13:25:00,229.65,229.68,229.44,229.49,3267.0,229.65,229.68,229.44,229.49,3267.0
2022-04-13 13:30:00,229.54,229.54,229.37,229.37,1195.0,229.54,229.54,229.37,229.37,1195.0
2022-04-13 13:35:00,229.36,229.58,229.01,229.19,5100.0,229.36,229.58,229.01,229.19,5100.0
2022-04-13 13:40:00,229.14,229.14,228.64,228.68,2854.0,229.14,229.14,228.64,228.68,2854.0
2022-04-13 13:45:00,228.73,228.87,228.46,228.58,18047.0,228.73,228.87,228.46,228.58,18047.0
2022-04-13 13:50:00,228.53,228.53,228.05,228.19,3794.0,228.53,228.53,228.05,228.19,3794.0
2022-04-13 13:55:00,228.12,228.66,228.07,228.66,3412.0,228.12,228.66,228.07,228.66,3412.0
2022-04-13 14:00:00,228.64,228.74,228.44,228.44,3534.0,228.64,228.74,228.44,228.44,3534.0
2022-04-13 14:05:00,228.55,229.08,228.41,228.93,17646.0,228.55,229.08,228.41,228.93,17646.0
2022-04-13 14:10:00,228.92,229.11,228.84,229.11,4439.0,228.92,229.11,228.84,229.11,4439.0
2022-04-13 14:15:00,229.16,229.25,228.94,229.18,4972.0,229.16,229.25,228.94,229.18,4972.0
2022-04-13 14:20:00,229.2,229.46,229.13,229.34,7901.0,229.2,229.46,229.13,229.34,7901.0
2022-04-13 14:25:00,229.41,229.59,229.28,229.44,9247.0,229.41,229.59,229.28,229.44,9247.0
2022-04-13 14:30:00,229.41,229.41,229.1,229.2,4827.0,229.41,229.41,229.1,229.2,4827.0
2022-04-13 14:35:00,229.25,229.25,228.93,229.0,6773.0,229.25,229.25,228.93,229.0,6773.0
2022-04-13 14:40:00,229.0,229.21,228.92,229.15,6318.0,229.0,229.21,228.92,229.15,6318.0
2022-04-13 14:45:00,229.22,229.36,229.09,229.36,3122.0,229.22,229.36,229.09,229.36,3122.0
2022-04-13 14:50:00,229.48,229.73,229.36,229.66,6433.0,229.48,229.73,229.36,229.66,6433.0
2022-04-13 14:55:00,229.65,229.83,229.53,229.74,13023.0,229.65,229.83,229.53,229.74,13023.0
2022-04-13 15:00:00,229.71,229.71,229.31,229.5,5369.0,229.71,229.71,229.31,229.5,5369.0
2022-04-13 15:05:00,229.49,230.1,229.46,230.1,27104.0,229.49,230.1,229.46,230.1,27104.0
2022-04-13 15:10:00,230.07,230.07,229.8,229.84,3245.0,230.07,230.07,229.8,229.84,3245.0
2022-04-13 15:15:00,229.86,229.86,229.54,229.64,23425.0,229.86,229.86,229.54,229.64,23425.0
2022-04-13 15:20:00,229.63,229.77,229.53,229.53,7431.0,229.63,229.77,229.53,229.53,7431.0
2022-04-13 15:25:00,229.64,229.82,229.52,229.54,48086.0,229.64,229.82,229.52,229.54,48086.0
2022-04-13 15:30:00,229.53,229.95,229.47,229.91,12008.0,229.53,229.95,229.47,229.91,12008.0
2022-04-13 15:35:00,229.89,229.89,229.57,229.76,12298.0,229.89,229.89,229.57,229.76,12298.0
2022-04-13 15:40:00,229.74,229.75,229.54,229.67,7935.0,229.74,229.75,229.54,229.67,7935.0
2022-04-13 15:45:00,229.68,229.76,229.3,229.52,8735.0,229.68,229.76,229.3,229.52,8735.0
2022-04-13 15:50:00,229.74,229.75,229.06,229.12,22955.0,229.74,229.75,229.06,229.12,22955.0
2022-04-13 15:55:00,229.11,229.11,228.59,228.65,59788.0,229.11,229.11,228.59,228.65,59788.0
2022-04-14 09:30:00,229.0,229.26,227.32,227.5,22463.0,229.0,229.26,227.32,227.5,22463.0
2022-04-14 09:35:00,227.6,228.07,227.04,227.98,5830.0,227.6,228.07,227.04,227.98,5830.0
2022-04-14 09:40:00,227.94,227.94,227.13,227.38,4497.0,227.94,227.94,227.13,227.38,4497.0
2022-04-14 09:45:00,227.05,227.17,226.31,226.96,5544.0,227.05,227.17,226.31,226.96,5544.0
2022-04-14 09:50:00,226.91,227.25,226.6,226.97,5500.0,226.91,227.25,226.6,226.97,5500.0
2022-04-14 09:55:00,226.92,227.14,226.62,227.05,7109.0,226.92,227.14,226.62,227.05,7109.0
2022-04-14 10:00:00,226.91,227.57,226.86,227.32,5000.0,226.91,227.57,226.86,227.32,5000.0
2022-04-14 10:05:00,227.23,227.23,225.35,225.44,2970.0,227.23,227.23,225.35,225.44,2970.0
2022-04-14 10:10:00,225.56,226.39,225.33,226.39,9372.0,225.56,226.39,225.33,226.39,9372.0
2022-04-14 10:15:00,226.4,226.68,226.04,226.25,3095.0,226.4,226.68,226.04,226.25,3095.0
2022-04-14 10:20:00,226.22,226.44,226.05,226.18,5262.0,226.22,226.44,226.05,226.18,5262.0
2022-04-14 10:25:00,226.05,226.71,226.01,226.67,3764.0,226.05,226.71,226.01,226.67,3764.0
2022-04-14 10:30:00,226.71,226.85,226.15,226.19,7034.0,226.71,226.85,226.15,226.19,7034.0
2022-04-14 10:35:00,226.19,226.38,225.5,225.84,7083.0,226.19,226.38,225.5,225.84,7083.0
2022-04-14 10:40:00,225.61,226.03,225.5,225.88,6418.0,225.61,226.03,225.5,225.88,6418.0
2022-04-14 10:45:00,225.83,226.08,225.44,225.44,3000.0,225.83,226.08,225.44,225.44,3000.0
2022-04-14 10:50:00,225.33,225.75,225.27,225.7,36504.0,225.33,225.75,225.27,225.7,36504.0
2022-04-14 10:55:00,225.71,226.33,225.65,226.28,12939.0,225.71,226.33,225.65,226.28,12939.0
2022-04-14 11:00:00,226.1,227.05,226.09,226.84,6582.0,226.1,227.05,226.09,226.84,6582.0
2022-04-14 11:05:00,226.78,227.07,226.44,226.74,4709.0,226.78,227.07,226.44,226.74,4709.0
2022-04-14 11:10:00,226.64,226.87,226.26,226.81,6554.0,226.64,226.87,226.26,226.81,6554.0
2022-04-14 11:15:00,226.81,227.07,226.22,226.29,8510.0,226.81,227.07,226.22,226.29,8510.0
2022-04-14 11:20:00,226.39,227.19,226.38,227.11,11721.0,226.39,227.19,226.38,227.11,11721.0
2022-04-14 11:25:00,227.32,227.32,226.95,227.09,6235.0,227.32,227.32,226.95,227.09,6235.0
2022-04-14 11:30:00,227.08,227.09,226.81,226.95,2473.0,227.08,227.09,226.81,226.95,2473.0
2022-04-14 11:35:00,226.89,226.89,226.33,226.34,2800.0,226.89,226.89,226.33,226.34,2800.0
2022-04-14 11:40:00,226.35,226.68,225.99,226.23,7659.0,226.35,226.68,225.99,226.23,7659.0
2022-04-14 11:45:00,226.28,226.67,226.28,226.57,1504.0,226.28,226.67,226.28,226.57,1504.0
2022-04-14 11:50:00,226.62,226.73,226.47,226.52,2700.0,226.62,226.73,226.47,226.52,2700.0
2022-04-14 11:55:00,226.52,226.62,226.44,226.45,1829.0,226.52,226.62,226.44,226.45,1829.0
2022-04-14 12:00:00,226.08,226.39,226.08,226.12,4575.0,226.08,226.39,226.08,226.12,4575.0
2022-04-14 12:05:00,226.21,226.6,226.12,226.47,3611.0,226.21,226.6,226.12,226.47,3611.0
2022-04-14 12:10:00,226.46,226.53,226.15,226.22,2982.0,226.46,226.53,226.15,226.22,2982.0
2022-04-14 12:15:00,226.2,226.3,226.0,226.3,2200.0,226.2,226.3,226.0,226.3,2200.0
2022-04-14 12:20:00,226.23,226.7,226.23,226.7,1882.0,226.23,226.7,226.23,226.7,1882.0
2022-04-14 12:25:00,226.72,226.77,226.02,226.02,3300.0,226.72,226.77,226.02,226.02,3300.0
2022-04-14 12:30:00,226.01,226.17,225.91,226.0,1615.0,226.01,226.17,225.91,226.0,1615.0
2022-04-14 12:35:00,225.94,226.09,225.91,225.91,3516.0,225.94,226.09,225.91,225.91,3516.0
2022-04-14 12:40:00,225.68,225.69,225.51,225.68,973.0,225.68,225.69,225.51,225.68,973.0
2022-04-14 12:45:00,225.53,225.93,225.51,225.61,2700.0,225.53,225.93,225.51,225.61,2700.0
2022-04-14 12:50:00,225.6,225.89,225.56,225.75,5253.0,225.6,225.89,225.56,225.75,5253.0
2022-04-14 12:55:00,225.83,226.1,225.8,225.96,3662.0,225.83,226.1,225.8,225.96,3662.0
2022-04-14 13:00:00,225.96,226.22,225.86,225.99,5400.0,225.96,226.22,225.86,225.99,5400.0
2022-04-14 13:05:00,225.9,226.12,225.89,226.02,3706.0,225.9,226.12,225.89,226.02,3706.0
2022-04-14 13:10:00,225.95,226.19,225.81,226.02,10125.0,225.95,226.19,225.81,226.02,10125.0
2022-04-14 13:15:00,225.99,226.22,225.88,226.17,2007.0,225.99,226.22,225.88,226.17,2007.0
2022-04-14 13:20:00,226.25,226.4,226.22,226.25,3200.0,226.25,226.4,226.22,226.25,3200.0
2022-04-14 13:25:00,226.24,226.31,226.15,226.25,7819.0,226.24,226.31,226.15,226.25,7819.0
2022-04-14 13:30:00,226.22,226.55,226.21,226.47,7280.0,226.22,226.55,226.21,226.47,7280.0
2022-04-14 13:35:00,226.54,226.78,226.54,226.65,1959.0,226.54,226.78,226.54,226.65,1959.0
2022-04-14 13:40:00,226.8,227.07,226.7,226.86,2900.0,226.8,227.07,226.7,226.86,2900.0
2022-04-14 13:45:00,226.84,227.04,226.81,226.81,6237.0,226.84,227.04,226.81,226.81,6237.0
2022-04-14 13:50:00,226.81,226.93,226.52,226.53,5341.0,226.81,226.93,226.52,226.53,5341.0
2022-04-14 13:55:00,226.52,226.75,226.35,226.73,10869.0,226.52,226.75,226.35,226.73,10869.0
2022-04-14 14:00:00,226.76,227.1,226.53,226.9,7564.0,226.76,227.1,226.53,226.9,7564.0
2022-04-14 14:05:00,226.88,227.13,226.84,226.95,12777.0,226.88,227.13,226.84,226.95,12777.0
2022-04-14 14:10:00,226.98,227.23,226.92,227.07,6010.0,226.98,227.23,226.92,227.07,6010.0
2022-04-14 14:15:00,227.13,227.19,226.46,226.68,6138.0,227.13,227.19,226.46,226.68,6138.0
2022-04-14 14:20:00,226.56,226.56,226.0,226.0,2600.0,226.56,226.56,226.0,226.0,2600.0
2022-04-14 14:25:00,226.2,226.46,226.0,226.36,4165.0,226.2,226.46,226.0,226.36,4165.0
2022-04-14 14:30:00,226.32,226.55,226.0,226.0,5800.0,226.32,226.55,226.0,226.0,5800.0
2022-04-14 14:35:00,226.08,226.12,225.97,226.04,3248.0,226.08,226.12,225.97,226.04,3248.0
2022-04-14 14:40:00,226.12,226.14,225.97,226.0,2500.0,226.12,226.14,225.97,226.0,2500.0
2022-04-14 14:45:00,226.06,226.26,225.99,226.07,12930.0,226.06,226.26,225.99,226.07,12930.0
2022-04-14 14:50:00,226.15,226.24,225.6,225.6,6093.0,226.15,226.24,225.6,225.6,6093.0
2022-04-14 14:55:00,225.6,225.62,225.44,225.5,2609.0,225.6,225.62,225.44,225.5,2609.0
2022-04-14 15:00:00,225.46,225.61,225.33,225.48,3756.0,225.46,225.61,225.33,225.48,3756.0
2022-04-14 15:05:00,225.41,225.51,225.17,225.23,4890.0,225.41,225.51,225.17,225.23,4890.0
2022-04-14 15:10:00,225.14,225.47,225.14,225.39,4656.0,225.14,225.47,225.14,225.39,4656.0
2022-04-14 15:15:00,225.37,225.87,225.37,225.7,7783.0,225.37,225.87,225.37,225.7,7783.0
2022-04-14 15:20:00,225.68,225.81,225.49,225.53,8239.0,225.68,225.81,225.49,225.53,8239.0
2022-04-14 15:25:00,225.52,225.54,225.14,225.14,10066.0,225.52,225.54,225.14,225.14,10066.0
2022-04-14 15:30:00,225.23,225.36,224.86,224.86,10990.0,225.23,225.36,224.86,224.86,10990.0
2022-04-14 15:35:00,224.86,225.0,224.49,224.52,11170.0,224.86,225.0,224.49,224.52,11170.0
2022-04-14 15:40:00,224.5,224.86,224.33,224.81,22108.0,224.5,224.86,224.33,224.81,22108.0
2022-04-14 15:45:00,224.85,224.87,224.56,224.7,28087.0,224.85,224.87,224.56,224.7,28087.0
2022-04-14 15:50:00,224.64,224.65,224.01,224.4,50884.0,224.64,224.65,224.01,224.4,50884.0
2022-04-14 15:55:00,224.42,224.7,224.16,224.68,113315.0,224.42,224.7,224.16,224.68,113315.0
2022-04-18 09:30:00,220.99,222.0,220.51,220.75,85002.0,220.99,222.0,220.51,220.75,85002.0
2022-04-18 09:35:00,220.63,220.75,219.4,219.4,47456.0,220.63,220.75,219.4,219.4,47456.0
2022-04-18 09:40:00,219.52,220.2,218.66,219.22,34503.0,219.52,220.2,218.66,219.22,34503.0
2022-04-18 09:45:00,219.01,219.15,218.19,219.01,37803.0,219.01,219.15,218.19,219.01,37803.0
2022-04-18 09:50:00,219.06,219.07,217.92,218.39,19970.0,219.06,219.07,217.92,218.39,19970.0
2022-04-18 09:55:00,218.28,219.21,217.89,219.11,37147.0,218.28,219.21,217.89,219.11,37147.0
2022-04-18 10:00:00,218.99,220.35,218.78,220.33,34874.0,218.99,220.35,218.78,220.33,34874.0
2022-04-18 10:05:00,220.35,220.68,219.22,219.36,21435.0,220.35,220.68,219.22,219.36,21435.0
2022-04-18 10:10:00,219.16,220.94,219.15,220.94,61517.0,219.16,220.94,219.15,220.94,61517.0
2022-04-18 10:15:00,220.97,221.64,220.54,220.91,31407.0,220.97,221.64,220.54,220.91,31407.0
2022-04-18 10:20:00,220.86,221.21,220.35,221.05,20385.0,220.86,221.21,220.35,221.05,20385.0
2022-04-18 10:25:00,220.86,221.0,220.55,220.59,19030.0,220.86,221.0,220.55,220.59,19030.0
2022-04-18 10:30:00,220.59,220.63,219.66,219.88,20401.0,220.59,220.63,219.66,219.88,20401.0
2022-04-18 10:35:00,219.89,219.89,219.06,219.32,20628.0,219.89,219.89,219.06,219.32,20628.0
2022-04-18 10:40:00,219.42,219.81,218.41,218.74,26605.0,219.42,219.81,218.41,218.74,26605.0
2022-04-18 10:45:00,218.65,218.92,218.43,218.74,26196.0,218.65,218.92,218.43,218.74,26196.0
2022-04-18 10:50:00,218.71,218.83,218.0,218.01,21885.0,218.71,218.83,218.0,218.01,21885.0
2022-04-18 10:55:00,218.02,218.59,217.76,218.57,25323.0,218.02,218.59,217.76,218.57,25323.0
2022-04-18 11:00:00,218.46,218.91,218.38,218.79,17644.0,218.46,218.91,218.38,218.79,17644.0
2022-04-18 11:05:00,218.8,219.08,218.31,218.32,15117.0,218.8,219.08,218.31,218.32,15117.0
2022-04-18 11:10:00,218.25,218.34,217.68,217.74,17915.0,218.25,218.34,217.68,217.74,17915.0
2022-04-18 11:15:00,217.66,217.83,217.31,217.5,21899.0,217.66,217.83,217.31,217.5,21899.0
2022-04-18 11:20:00,217.44,217.5,217.12,217.14,26887.0,217.44,217.5,217.12,217.14,26887.0
2022-04-18 11:25:00,217.01,217.32,216.93,217.15,16705.0,217.01,217.32,216.93,217.15,16705.0
2022-04-18 11:30:00,217.1,217.25,216.7,216.71,11790.0,217.1,217.25,216.7,216.71,11790.0
2022-04-18 11:35:00,216.74,216.76,216.41,216.51,19333.0,216.74,216.76,216.41,216.51,19333.0
2022-04-18 11:40:00,216.43,216.54,216.26,216.34,19556.0,216.43,216.54,216.26,216.34,19556.0
2022-04-18 11:45:00,216.3,216.43,215.83,215.83,30646.0,216.3,216.43,215.83,215.83,30646.0
2022-04-18 11:50:00,215.88,216.09,215.6,216.09,19874.0,215.88,216.09,215.6,216.09,19874.0
2022-04-18 11:55:00,216.1,216.43,216.0,216.29,17250.0,216.1,216.43,216.0,216.29,17250.0
2022-04-18 12:00:00,216.25,216.3,215.85,216.02,16354.0,216.25,216.3,215.85,216.02,16354.0
2022-04-18 12:05:00,216.0,216.12,215.75,215.76,15653.0,216.0,216.12,215.75,215.76,15653.0
2022-04-18 12:10:00,215.8,215.82,215.12,215.24,20699.0,215.8,215.82,215.12,215.24,20699.0
2022-04-18 12:15:00,215.26,215.43,214.88,215.1,15297.0,215.26,215.43,214.88,215.1,15297.0
2022-04-18 12:20:00,215.09,215.09,214.82,215.05,9256.0,215.09,215.09,214.82,215.05,9256.0
2022-04-18 12:25:00,215.0,215.02,214.69,214.71,12793.0,215.0,215.02,214.69,214.71,12793.0
2022-04-18 12:30:00,214.66,214.98,214.57,214.95,16646.0,214.66,214.98,214.57,214.95,16646.0
2022-04-18 12:35:00,215.0,215.42,215.0,215.15,10087.0,215.0,215.42,215.0,215.15,10087.0
2022-04-18 12:40:00,215.14,216.0,215.08,215.84,30985.0,215.14,216.0,215.08,215.84,30985.0
2022-04-18 12:45:00,215.81,215.86,215.43,215.45,18423.0,215.81,215.86,215.43,215.45,18423.0
2022-04-18 12:50:00,215.4,215.56,215.29,215.44,33740.0,215.4,215.56,215.29,215.44,33740.0
2022-04-18 12:55:00,215.49,215.66,215.21,215.21,22232.0,215.49,215.66,215.21,215.21,22232.0
2022-04-18 13:00:00,215.18,215.31,214.9,215.21,32460.0,215.18,215.31,214.9,215.21,32460.0
2022-04-18 13:05:00,215.18,215.49,215.07,215.35,21775.0,215.18,215.49,215.07,215.35,21775.0
2022-04-18 13:10:00,215.36,215.9,215.36,215.82,15749.0,215.36,215.9,215.36,215.82,15749.0
2022-04-18 13:15:00,215.83,215.91,215.62,215.75,12871.0,215.83,215.91,215.62,215.75,12871.0
2022-04-18 13:20:00,215.79,216.02,215.7,215.74,20181.0,215.79,216.02,215.7,215.74,20181.0
2022-04-18 13:25:00,215.77,216.23,215.53,216.02,21620.0,215.77,216.23,215.53,216.02,21620.0
2022-04-18 13:30:00,215.96,216.98,215.83,216.95,16187.0,215.96,216.98,215.83,216.95,16187.0
2022-04-18 13:35:00,216.96,217.59,216.92,217.43,31695.0,216.96,217.59,216.92,217.43,31695.0
2022-04-18 13:40:00,217.53,217.92,217.39,217.92,16326.0,217.53,217.92,217.39,217.92,16326.0
2022-04-18 13:45:00,217.89,219.64,217.85,219.33,63871.0,217.89,219.64,217.85,219.33,63871.0
2022-04-18 13:50:00,219.27,219.66,219.11,219.45,18823.0,219.27,219.66,219.11,219.45,18823.0
2022-04-18 13:55:00,219.54,219.81,219.04,219.11,15788.0,219.54,219.81,219.04,219.11,15788.0
2022-04-18 14:00:00,219.06,219.44,219.05,219.39,21639.0,219.06,219.44,219.05,219.39,21639.0
2022-04-18 14:05:00,219.34,219.37,218.83,219.02,14094.0,219.34,219.37,218.83,219.02,14094.0
2022-04-18 14:10:00,218.87,219.2,218.55,219.2,12019.0,218.87,219.2,218.55,219.2,12019.0
2022-04-18 14:15:00,219.21,219.65,218.96,219.04,14642.0,219.21,219.65,218.96,219.04,14642.0
2022-04-18 14:20:00,219.02,220.4,218.78,220.4,23476.0,219.02,220.4,218.78,220.4,23476.0
2022-04-18 14:25:00,220.39,220.56,219.77,220.2,15308.0,220.39,220.56,219.77,220.2,15308.0
2022-04-18 14:30:00,220.2,220.64,220.13,220.64,3822.0,220.2,220.64,220.13,220.64,3822.0
2022-04-18 14:35:00,220.66,220.73,220.35,220.44,6166.0,220.66,220.73,220.35,220.44,6166.0
2022-04-18 14:40:00,220.39,220.49,220.02,220.38,10475.0,220.39,220.49,220.02,220.38,10475.0
2022-04-18 14:45:00,220.28,220.33,219.94,220.22,6862.0,220.28,220.33,219.94,220.22,6862.0
2022-04-18 14:50:00,220.14,220.49,220.03,220.18,6133.0,220.14,220.49,220.03,220.18,6133.0
2022-04-18 14:55:00,220.16,220.41,219.88,219.95,7600.0,220.16,220.41,219.88,219.95,7600.0
2022-04-18 15:00:00,219.87,220.18,219.52,219.56,7082.0,219.87,220.18,219.52,219.56,7082.0
2022-04-18 15:05:00,219.66,219.99,219.66,219.8,8341.0,219.66,219.99,219.66,219.8,8341.0
2022-04-18 15:10:00,219.86,220.22,219.61,219.9,9035.0,219.86,220.22,219.61,219.9,9035.0
2022-04-18 15:15:00,219.88,220.07,219.7,219.78,15136.0,219.88,220.07,219.7,219.78,15136.0
2022-04-18 15:20:00,219.83,220.06,219.51,219.66,7398.0,219.83,220.06,219.51,219.66,7398.0
2022-04-18 15:25:00,219.73,219.87,219.6,219.8,8797.0,219.73,219.87,219.6,219.8,8797.0
2022-04-18 15:30:00,219.73,219.9,219.06,219.14,20027.0,219.73,219.9,219.06,219.14,20027.0
2022-04-18 15:35:00,219.14,219.36,219.09,219.34,13679.0,219.14,219.36,219.09,219.34,13679.0
2022-04-18 15:40:00,219.32,219.66,219.14,219.64,22977.0,219.32,219.66,219.14,219.64,22977.0
2022-04-18 15:45:00,219.62,219.65,219.21,219.26,24688.0,219.62,219.65,219.21,219.26,24688.0
2022-04-18 15:50:00,219.21,219.63,219.04,219.41,53318.0,219.21,219.63,219.04,219.41,53318.0
2022-04-18 15:55:00,219.37,219.97,219.3,219.51,189530.0,219.37,219.97,219.3,219.51,189530.0
2022-04-19 09:30:00,218.19,219.7,218.19,219.53,33568.0,218.19,219.7,218.19,219.53,33568.0
2022-04-19 09:35:00,218.31,218.88,216.84,217.13,5076.0,218.31,218.88,216.84,217.13,5076.0
2022-04-19 09:40:00,216.84,217.88,216.56,217.45,12003.0,216.84,217.88,216.56,217.45,12003.0
2022-04-19 09:45:00,217.35,218.12,216.81,218.12,5230.0,217.35,218.12,216.81,218.12,5230.0
2022-04-19 09:50:00,217.72,219.3,217.29,218.91,32944.0,217.72,219.3,217.29,218.91,32944.0
2022-04-19 09:55:00,218.96,219.59,218.53,219.48,14641.0,218.96,219.59,218.53,219.48,14641.0
2022-04-19 10:00:00,219.62,220.22,219.49,219.82,13285.0,219.62,220.22,219.49,219.82,13285.0
2022-04-19 10:05:00,219.76,220.48,219.46,220.27,8996.0,219.76,220.48,219.46,220.27,8996.0
2022-04-19 10:10:00,220.58,221.38,220.58,221.37,5927.0,220.58,221.38,220.58,221.37,5927.0
2022-04-19 10:15:00,221.16,222.95,221.07,222.89,13301.0,221.16,222.95,221.07,222.89,13301.0
2022-04-19 10:20:00,222.91,223.0,221.33,221.5,13716.0,222.91,223.0,221.33,221.5,13716.0
2022-04-19 10:25:00,221.28,221.57,221.06,221.36,4136.0,221.28,221.57,221.06,221.36,4136.0
2022-04-19 10:30:00,221.37,221.5,221.1,221.14,3993.0,221.37,221.5,221.1,221.14,3993.0
2022-04-19 10:35:00,221.07,221.8,220.97,221.8,6610.0,221.07,221.8,220.97,221.8,6610.0
2022-04-19 10:40:00,221.8,222.12,221.61,222.04,6217.0,221.8,222.12,221.61,222.04,6217.0
2022-04-19 10:45:00,221.94,222.16,221.88,222.02,15803.0,221.94,222.16,221.88,222.02,15803.0
2022-04-19 10:50:00,222.0,222.12,221.58,221.67,10236.0,222.0,222.12,221.58,221.67,10236.0
2022-04-19 10:55:00,221.67,221.82,221.55,221.79,2596.0,221.67,221.82,221.55,221.79,2596.0
2022-04-19 11:00:00,221.81,221.88,221.32,221.62,25202.0,221.81,221.88,221.32,221.62,25202.0
2022-04-19 11:05:00,221.74,222.37,221.7,222.36,32966.0,221.74,222.37,221.7,222.36,32966.0
2022-04-19 11:10:00,222.39,222.63,222.18,222.41,18592.0,222.39,222.63,222.18,222.41,18592.0
2022-04-19 11:15:00,222.37,222.93,222.25,222.36,22518.0,222.37,222.93,222.25,222.36,22518.0
2022-04-19 11:20:00,222.35,223.08,222.3,222.98,29817.0,222.35,223.08,222.3,222.98,29817.0
2022-04-19 11:25:00,223.04,223.65,222.85,223.53,36697.0,223.04,223.65,222.85,223.53,36697.0
2022-04-19 11:30:00,223.46,223.6,223.16,223.32,26306.0,223.46,223.6,223.16,223.32,26306.0
2022-04-19 11:35:00,223.37,223.8,223.17,223.8,5406.0,223.37,223.8,223.17,223.8,5406.0
2022-04-19 11:40:00,223.81,224.28,223.58,224.13,6634.0,223.81,224.28,223.58,224.13,6634.0
2022-04-19 11:45:00,224.03,224.25,224.0,224.23,9717.0,224.03,224.25,224.0,224.23,9717.0
2022-04-19 11:50:00,224.31,224.75,224.17,224.73,47671.0,224.31,224.75,224.17,224.73,47671.0
2022-04-19 11:55:00,224.68,224.84,224.28,224.47,16456.0,224.68,224.84,224.28,224.47,16456.0
2022-04-19 12:00:00,224.44,224.5,223.87,223.98,15932.0,224.44,224.5,223.87,223.98,15932.0
2022-04-19 12:05:00,224.09,224.48,224.06,224.48,4821.0,224.09,224.48,224.06,224.48,4821.0
2022-04-19 12:10:00,224.37,224.54,224.3,224.4,4951.0,224.37,224.54,224.3,224.4,4951.0
2022-04-19 12:15:00,224.44,224.45,224.1,224.17,5444.0,224.44,224.45,224.1,224.17,5444.0
2022-04-19 12:20:00,224.23,224.32,224.08,224.32,4204.0,224.23,224.32,224.08,224.32,4204.0
2022-04-19 12:25:00,224.23,224.23,223.9,224.14,5536.0,224.23,224.23,223.9,224.14,5536.0
2022-04-19 12:30:00,224.08,224.39,224.01,224.28,4142.0,224.08,224.39,224.01,224.28,4142.0
2022-04-19 12:35:00,224.34,224.4,224.08,224.15,4321.0,224.34,224.4,224.08,224.15,4321.0
2022-04-19 12:40:00,224.18,224.68,224.18,224.68,4947.0,224.18,224.68,224.18,224.68,4947.0
2022-04-19 12:45:00,224.61,224.85,224.56,224.73,4853.0,224.61,224.85,224.56,224.73,4853.0
2022-04-19 12:50:00,224.75,225.32,224.75,225.07,14019.0,224.75,225.32,224.75,225.07,14019.0
2022-04-19 12:55:00,225.03,225.31,224.96,225.28,19108.0,225.03,225.31,224.96,225.28,19108.0
2022-04-19 13:00:00,225.21,225.57,225.15,225.48,14830.0,225.21,225.57,225.15,225.48,14830.0
2022-04-19 13:05:00,225.47,225.47,225.03,225.14,7178.0,225.47,225.47,225.03,225.14,7178.0
2022-04-19 13:10:00,225.17,225.34,225.0,225.26,7672.0,225.17,225.34,225.0,225.26,7672.0
2022-04-19 13:15:00,225.25,225.6,225.21,225.28,15004.0,225.25,225.6,225.21,225.28,15004.0
2022-04-19 13:20:00,225.27,225.32,224.94,224.94,7871.0,225.27,225.32,224.94,224.94,7871.0
2022-04-19 13:25:00,224.95,224.95,224.63,224.63,3796.0,224.95,224.95,224.63,224.63,3796.0
2022-04-19 13:30:00,224.69,224.78,224.57,224.78,4950.0,224.69,224.78,224.57,224.78,4950.0
2022-04-19 13:35:00,224.76,224.89,224.59,224.81,5925.0,224.76,224.89,224.59,224.81,5925.0
2022-04-19 13:40:00,224.84,224.84,224.65,224.75,3690.0,224.84,224.84,224.65,224.75,3690.0
2022-04-19 13:45:00,224.71,224.72,224.43,224.71,4187.0,224.71,224.72,224.43,224.71,4187.0
2022-04-19 13:50:00,224.69,224.96,224.69,224.96,3661.0,224.69,224.96,224.69,224.96,3661.0
2022-04-19 13:55:00,224.92,224.94,224.77,224.84,6370.0,224.92,224.94,224.77,224.84,6370.0
2022-04-19 14:00:00,224.75,224.75,224.43,224.68,6865.0,224.75,224.75,224.43,224.68,6865.0
2022-04-19 14:05:00,224.66,224.81,223.91,224.12,8174.0,224.66,224.81,223.91,224.12,8174.0
2022-04-19 14:10:00,224.13,224.23,223.68,224.12,6156.0,224.13,224.23,223.68,224.12,6156.0
2022-04-19 14:15:00,224.04,224.22,223.87,224.22,6317.0,224.04,224.22,223.87,224.22,6317.0
2022-04-19 14:20:00,224.25,224.38,224.12,224.34,5546.0,224.25,224.38,224.12,224.34,5546.0
2022-04-19 14:25:00,224.26,224.51,223.98,224.51,4994.0,224.26,224.51,223.98,224.51,4994.0
2022-04-19 14:30:00,224.51,224.69,224.26,224.33,4952.0,224.51,224.69,224.26,224.33,4952.0
2022-04-19 14:35:00,224.4,224.44,223.79,224.08,11842.0,224.4,224.44,223.79,224.08,11842.0
2022-04-19 14:40:00,223.98,224.11,223.81,224.05,5364.0,223.98,224.11,223.81,224.05,5364.0
2022-04-19 14:45:00,223.96,224.01,223.84,223.9,6534.0,223.96,224.01,223.84,223.9,6534.0
2022-04-19 14:50:00,223.84,224.53,223.66,223.79,12279.0,223.84,224.53,223.66,223.79,12279.0
2022-04-19 14:55:00,223.84,224.1,223.84,224.1,5160.0,223.84,224.1,223.84,224.1,5160.0
2022-04-19 15:00:00,224.09,224.1,223.77,223.82,3286.0,224.09,224.1,223.77,223.82,3286.0
2022-04-19 15:05:00,223.86,224.2,223.84,224.07,4376.0,223.86,224.2,223.84,224.07,4376.0
2022-04-19 15:10:00,224.19,224.81,224.19,224.76,5346.0,224.19,224.81,224.19,224.76,5346.0
2022-04-19 15:15:00,224.7,225.03,224.64,224.98,12769.0,224.7,225.03,224.64,224.98,12769.0
2022-04-19 15:20:00,224.98,224.98,224.59,224.73,10407.0,224.98,224.98,224.59,224.73,10407.0
2022-04-19 15:25:00,224.72,224.76,224.41,224.47,8493.0,224.72,224.76,224.41,224.47,8493.0
2022-04-19 15:30:00,224.49,224.77,224.22,224.22,11855.0,224.49,224.77,224.22,224.22,11855.0
2022-04-19 15:35:00,224.24,224.56,224.15,224.43,16739.0,224.24,224.56,224.15,224.43,16739.0
2022-04-19 15:40:00,224.39,224.39,223.97,224.15,7129.0,224.39,224.39,223.97,224.15,7129.0
2022-04-19 15:45:00,224.13,224.34,223.79,224.23,17633.0,224.13,224.34,223.79,224.23,17633.0
2022-04-19 15:50:00,224.28,225.01,224.28,224.45,23914.0,224.28,225.01,224.28,224.45,23914.0
2022-04-19 15:55:00,224.32,224.8,223.79,224.4,129266.0,224.32,224.8,223.79,224.4,129266.0
2022-04-20 09:30:00,226.46,226.79,223.27,223.77,29045.0,226.46,226.79,223.27,223.77,29045.0
2022-04-20 09:35:00,223.75,223.75,222.24,222.24,6873.0,223.75,223.75,222.24,222.24,6873.0
2022-04-20 09:40:00,222.15,222.63,221.62,221.97,13820.0,222.15,222.63,221.62,221.97,13820.0
2022-04-20 09:45:00,221.78,222.65,221.68,222.65,3671.0,221.78,222.65,221.68,222.65,3671.0
2022-04-20 09:50:00,222.55,222.93,222.02,222.34,2776.0,222.55,222.93,222.02,222.34,2776.0
2022-04-20 09:55:00,222.15,222.44,221.18,221.22,5441.0,222.15,222.44,221.18,221.22,5441.0
2022-04-20 10:00:00,221.28,221.85,220.78,220.78,3869.0,221.28,221.85,220.78,220.78,3869.0
2022-04-20 10:05:00,220.75,221.31,220.53,221.21,5069.0,220.75,221.31,220.53,221.21,5069.0
2022-04-20 10:10:00,221.28,222.19,221.12,221.93,2900.0,221.28,222.19,221.12,221.93,2900.0
2022-04-20 10:15:00,221.91,222.36,221.79,222.26,5081.0,221.91,222.36,221.79,222.26,5081.0
2022-04-20 10:20:00,222.27,222.66,221.63,221.63,6507.0,222.27,222.66,221.63,221.63,6507.0
2022-04-20 10:25:00,221.77,222.82,221.77,222.19,6195.0,221.77,222.82,221.77,222.19,6195.0
2022-04-20 10:30:00,222.3,223.02,221.77,223.01,21155.0,222.3,223.02,221.77,223.01,21155.0
2022-04-20 10:35:00,223.22,223.48,222.98,223.12,4216.0,223.22,223.48,222.98,223.12,4216.0
2022-04-20 10:40:00,223.3,223.6,223.24,223.3,2850.0,223.3,223.6,223.24,223.3,2850.0
2022-04-20 10:45:00,223.33,223.65,223.05,223.46,9788.0,223.33,223.65,223.05,223.46,9788.0
2022-04-20 10:50:00,223.63,224.04,223.43,223.92,1200.0,223.63,224.04,223.43,223.92,1200.0
2022-04-20 10:55:00,223.99,223.99,223.4,223.8,5407.0,223.99,223.99,223.4,223.8,5407.0
2022-04-20 11:00:00,223.83,224.0,223.4,223.79,13370.0,223.83,224.0,223.4,223.79,13370.0
2022-04-20 11:05:00,223.7,223.96,223.46,223.5,2588.0,223.7,223.96,223.46,223.5,2588.0
2022-04-20 11:10:00,223.47,223.59,222.59,222.73,6859.0,223.47,223.59,222.59,222.73,6859.0
2022-04-20 11:15:00,222.7,222.93,222.63,222.76,8142.0,222.7,222.93,222.63,222.76,8142.0
2022-04-20 11:20:00,222.75,222.99,222.71,222.78,18056.0,222.75,222.99,222.71,222.78,18056.0
2022-04-20 11:25:00,222.71,222.98,222.64,222.78,3980.0,222.71,222.98,222.64,222.78,3980.0
2022-04-20 11:30:00,222.86,223.09,222.63,222.85,4074.0,222.86,223.09,222.63,222.85,4074.0
2022-04-20 11:35:00,222.54,223.01,222.54,222.94,1251.0,222.54,223.01,222.54,222.94,1251.0
2022-04-20 11:40:00,222.94,223.43,222.94,223.43,1550.0,222.94,223.43,222.94,223.43,1550.0
2022-04-20 11:45:00,223.59,223.6,222.83,222.93,2351.0,223.59,223.6,222.83,222.93,2351.0
2022-04-20 11:50:00,222.91,222.91,222.41,222.51,2066.0,222.91,222.91,222.41,222.51,2066.0
2022-04-20 11:55:00,222.44,222.58,221.98,222.14,7813.0,222.44,222.58,221.98,222.14,7813.0
2022-04-20 12:00:00,222.22,222.22,221.71,222.02,6840.0,222.22,222.22,221.71,222.02,6840.0
2022-04-20 12:05:00,222.33,222.37,221.48,221.64,1872.0,222.33,222.37,221.48,221.64,1872.0
2022-04-20 12:10:00,221.62,221.67,221.26,221.34,2091.0,221.62,221.67,221.26,221.34,2091.0
2022-04-20 12:15:00,221.32,221.44,221.21,221.44,889.0,221.32,221.44,221.21,221.44,889.0
2022-04-20 12:20:00,221.45,221.48,221.25,221.38,3353.0,221.45,221.48,221.25,221.38,3353.0
2022-04-20 12:25:00,221.3,221.7,221.3,221.7,4236.0,221.3,221.7,221.3,221.7,4236.0
2022-04-20 12:30:00,221.63,222.17,221.63,222.07,2100.0,221.63,222.17,221.63,222.07,2100.0
2022-04-20 12:35:00,222.15,222.53,222.13,222.16,2100.0,222.15,222.53,222.13,222.16,2100.0
2022-04-20 12:40:00,222.39,222.39,222.04,222.1,3436.0,222.39,222.39,222.04,222.1,3436.0
2022-04-20 12:45:00,222.18,222.29,222.05,222.29,1017.0,222.18,222.29,222.05,222.29,1017.0
2022-04-20 12:50:00,222.05,222.19,221.88,221.88,1720.0,222.05,222.19,221.88,221.88,1720.0
2022-04-20 12:55:00,222.07,222.07,221.8,221.86,2207.0,222.07,222.07,221.8,221.86,2207.0
2022-04-20 13:00:00,221.8,222.49,221.8,222.49,4450.0,221.8,222.49,221.8,222.49,4450.0
2022-04-20 13:05:00,222.4,222.43,221.73,221.74,2563.0,222.4,222.43,221.73,221.74,2563.0
2022-04-20 13:10:00,221.92,222.57,221.91,222.35,4840.0,221.92,222.57,221.91,222.35,4840.0
2022-04-20 13:15:00,222.26,222.31,221.93,222.0,4164.0,222.26,222.31,221.93,222.0,4164.0
2022-04-20 13:20:00,221.93,222.3,221.93,222.3,2554.0,221.93,222.3,221.93,222.3,2554.0
2022-04-20 13:25:00,222.24,222.37,222.05,222.18,2611.0,222.24,222.37,222.05,222.18,2611.0
2022-04-20 13:30:00,222.32,222.38,221.89,221.98,3462.0,222.32,222.38,221.89,221.98,3462.0
2022-04-20 13:35:00,222.06,222.17,221.93,222.07,2182.0,222.06,222.17,221.93,222.07,2182.0
2022-04-20 13:40:00,222.06,222.44,222.05,222.4,2400.0,222.06,222.44,222.05,222.4,2400.0
2022-04-20 13:45:00,222.49,222.58,221.77,221.77,2650.0,222.49,222.58,221.77,221.77,2650.0
2022-04-20 13:50:00,221.78,221.87,221.54,221.63,3037.0,221.78,221.87,221.54,221.63,3037.0
2022-04-20 13:55:00,221.56,221.63,221.34,221.51,1929.0,221.56,221.63,221.34,221.51,1929.0
2022-04-20 14:00:00,221.42,221.76,221.28,221.28,1900.0,221.42,221.76,221.28,221.28,1900.0
2022-04-20 14:05:00,221.26,221.29,221.07,221.16,2407.0,221.26,221.29,221.07,221.16,2407.0
2022-04-20 14:10:00,221.07,221.08,220.54,220.56,2300.0,221.07,221.08,220.54,220.56,2300.0
2022-04-20 14:15:00,220.55,220.7,220.53,220.66,3714.0,220.55,220.7,220.53,220.66,3714.0
2022-04-20 14:20:00,220.62,220.92,220.57,220.84,2516.0,220.62,220.92,220.57,220.84,2516.0
2022-04-20 14:25:00,220.83,220.83,220.56,220.59,1670.0,220.83,220.83,220.56,220.59,1670.0
2022-04-20 14:30:00,220.6,220.92,220.6,220.71,2541.0,220.6,220.92,220.6,220.71,2541.0
2022-04-20 14:35:00,220.68,220.69,220.18,220.23,2716.0,220.68,220.69,220.18,220.23,2716.0
2022-04-20 14:40:00,220.14,220.3,220.12,220.12,3281.0,220.14,220.3,220.12,220.12,3281.0
2022-04-20 14:45:00,220.14,220.52,220.1,220.44,1500.0,220.14,220.52,220.1,220.44,1500.0
2022-04-20 14:50:00,220.36,220.41,219.69,219.69,3614.0,220.36,220.41,219.69,219.69,3614.0
2022-04-20 14:55:00,219.63,220.02,219.58,220.02,2342.0,219.63,220.02,219.58,220.02,2342.0
2022-04-20 15:00:00,220.09,220.56,220.09,220.46,3159.0,220.09,220.56,220.09,220.46,3159.0
2022-04-20 15:05:00,220.36,220.47,220.19,220.21,4920.0,220.36,220.47,220.19,220.21,4920.0
2022-04-20 15:10:00,220.2,220.76,219.92,220.71,4058.0,220.2,220.76,219.92,220.71,4058.0
2022-04-20 15:15:00,220.68,221.0,220.52,220.94,8239.0,220.68,221.0,220.52,220.94,8239.0
2022-04-20 15:20:00,220.93,220.93,220.68,220.72,5472.0,220.93,220.93,220.68,220.72,5472.0
2022-04-20 15:25:00,220.79,221.14,220.6,220.64,4208.0,220.79,221.14,220.6,220.64,4208.0
2022-04-20 15:30:00,220.7,220.7,219.94,220.08,5603.0,220.7,220.7,219.94,220.08,5603.0
2022-04-20 15:35:00,219.9,220.42,219.87,220.29,9133.0,219.9,220.42,219.87,220.29,9133.0
2022-04-20 15:40:00,220.29,220.55,220.18,220.55,8748.0,220.29,220.55,220.18,220.55,8748.0
2022-04-20 15:45:00,220.65,221.16,220.6,221.01,12783.0,220.65,221.16,220.6,221.01,12783.0
2022-04-20 15:50:00,220.93,220.93,220.04,220.1,25758.0,220.93,220.93,220.04,220.1,25758.0
2022-04-20 15:55:00,220.19,220.29,219.87,220.19,64461.0,220.19,220.29,219.87,220.19,64461.0
2022-04-21 09:30:00,220.86,224.21,220.86,224.14,31642.0,220.86,224.21,220.86,224.14,31642.0
2022-04-21 09:35:00,223.86,223.87,223.14,223.34,8600.0,223.86,223.87,223.14,223.34,8600.0
2022-04-21 09:40:00,223.63,223.81,223.16,223.7,12755.0,223.63,223.81,223.16,223.7,12755.0
2022-04-21 09:45:00,223.63,223.86,222.4,222.91,7167.0,223.63,223.86,222.4,222.91,7167.0
2022-04-21 09:50:00,223.24,223.43,222.4,222.63,10306.0,223.24,223.43,222.4,222.63,10306.0
2022-04-21 09:55:00,222.59,222.69,221.17,221.36,11737.0,222.59,222.69,221.17,221.36,11737.0
2022-04-21 10:00:00,221.38,221.89,221.2,221.63,12378.0,221.38,221.89,221.2,221.63,12378.0
2022-04-21 10:05:00,221.43,221.43,220.36,220.63,6214.0,221.43,221.43,220.36,220.63,6214.0
2022-04-21 10:10:00,220.61,220.73,220.05,220.26,5730.0,220.61,220.73,220.05,220.26,5730.0
2022-04-21 10:15:00,220.06,220.78,220.06,220.13,13598.0,220.06,220.78,220.06,220.13,13598.0
2022-04-21 10:20:00,219.8,219.89,219.39,219.8,4478.0,219.8,219.89,219.39,219.8,4478.0
2022-04-21 10:25:00,219.81,221.31,219.69,221.31,6160.0,219.81,221.31,219.69,221.31,6160.0
2022-04-21 10:30:00,221.24,221.37,220.31,220.82,7279.0,221.24,221.37,220.31,220.82,7279.0
2022-04-21 10:35:00,220.96,221.12,220.02,220.02,6718.0,220.96,221.12,220.02,220.02,6718.0
2022-04-21 10:40:00,219.98,220.09,219.51,219.51,4119.0,219.98,220.09,219.51,219.51,4119.0
2022-04-21 10:45:00,219.47,219.48,218.06,218.06,2858.0,219.47,219.48,218.06,218.06,2858.0
2022-04-21 10:50:00,218.0,218.05,217.29,217.31,3706.0,218.0,218.05,217.29,217.31,3706.0
2022-04-21 10:55:00,217.29,217.94,217.15,217.85,5600.0,217.29,217.94,217.15,217.85,5600.0
2022-04-21 11:00:00,217.77,218.47,217.54,218.47,4470.0,217.77,218.47,217.54,218.47,4470.0
2022-04-21 11:05:00,218.43,218.62,217.91,218.43,4458.0,218.43,218.62,217.91,218.43,4458.0
2022-04-21 11:10:00,218.47,218.82,218.2,218.55,3184.0,218.47,218.82,218.2,218.55,3184.0
2022-04-21 11:15:00,218.49,218.6,218.12,218.25,2441.0,218.49,218.6,218.12,218.25,2441.0
2022-04-21 11:20:00,218.31,218.51,217.75,218.51,2648.0,218.31,218.51,217.75,218.51,2648.0
2022-04-21 11:25:00,218.56,218.72,217.89,217.89,3328.0,218.56,218.72,217.89,217.89,3328.0
2022-04-21 11:30:00,217.94,218.16,217.18,217.18,10655.0,217.94,218.16,217.18,217.18,10655.0
2022-04-21 11:35:00,217.15,217.4,216.84,216.84,1973.0,217.15,217.4,216.84,216.84,1973.0
2022-04-21 11:40:00,216.86,216.86,216.51,216.55,4781.0,216.86,216.86,216.51,216.55,4781.0
2022-04-21 11:45:00,216.56,216.63,216.08,216.18,7127.0,216.56,216.63,216.08,216.18,7127.0
2022-04-21 11:50:00,216.16,216.18,215.87,215.88,5576.0,216.16,216.18,215.87,215.88,5576.0
2022-04-21 11:55:00,215.82,215.82,215.11,215.27,4754.0,215.82,215.82,215.11,215.27,4754.0
2022-04-21 12:00:00,215.22,215.93,215.22,215.57,4400.0,215.22,215.93,215.22,215.57,4400.0
2022-04-21 12:05:00,215.58,216.0,215.46,215.47,3406.0,215.58,216.0,215.46,215.47,3406.0
2022-04-21 12:10:00,215.38,215.53,214.95,215.25,9484.0,215.38,215.53,214.95,215.25,9484.0
2022-04-21 12:15:00,215.15,215.29,214.91,215.01,7072.0,215.15,215.29,214.91,215.01,7072.0
2022-04-21 12:20:00,215.0,215.14,214.47,214.47,5810.0,215.0,215.14,214.47,214.47,5810.0
2022-04-21 12:25:00,214.5,214.78,214.44,214.53,4901.0,214.5,214.78,214.44,214.53,4901.0
2022-04-21 12:30:00,214.56,214.91,214.23,214.85,5007.0,214.56,214.91,214.23,214.85,5007.0
2022-04-21 12:35:00,214.85,215.19,214.74,214.98,5800.0,214.85,215.19,214.74,214.98,5800.0
2022-04-21 12:40:00,214.97,215.25,214.96,215.04,9409.0,214.97,215.25,214.96,215.04,9409.0
2022-04-21 12:45:00,215.16,215.26,214.79,214.87,5700.0,215.16,215.26,214.79,214.87,5700.0
2022-04-21 12:50:00,214.81,214.81,214.52,214.56,1518.0,214.81,214.81,214.52,214.56,1518.0
2022-04-21 12:55:00,214.61,214.92,214.55,214.66,3117.0,214.61,214.92,214.55,214.66,3117.0
2022-04-21 13:00:00,214.58,214.73,214.25,214.36,6501.0,214.58,214.73,214.25,214.36,6501.0
2022-04-21 13:05:00,214.36,214.87,214.36,214.64,4112.0,214.36,214.87,214.36,214.64,4112.0
2022-04-21 13:10:00,214.56,214.58,214.17,214.43,6100.0,214.56,214.58,214.17,214.43,6100.0
2022-04-21 13:15:00,214.32,214.43,213.5,213.81,2800.0,214.32,214.43,213.5,213.81,2800.0
2022-04-21 13:20:00,214.0,215.35,213.96,215.28,4835.0,214.0,215.35,213.96,215.28,4835.0
2022-04-21 13:25:00,214.85,215.87,214.71,215.66,21562.0,214.85,215.87,214.71,215.66,21562.0
2022-04-21 13:30:00,215.77,215.96,215.06,215.12,28400.0,215.77,215.96,215.06,215.12,28400.0
2022-04-21 13:35:00,214.95,215.31,214.91,215.15,7374.0,214.95,215.31,214.91,215.15,7374.0
2022-04-21 13:40:00,215.02,215.29,214.89,215.29,2652.0,215.02,215.29,214.89,215.29,2652.0
2022-04-21 13:45:00,215.11,215.31,214.71,214.71,6280.0,215.11,215.31,214.71,214.71,6280.0
2022-04-21 13:50:00,214.63,214.76,214.43,214.45,5367.0,214.63,214.76,214.43,214.45,5367.0
2022-04-21 13:55:00,214.51,214.54,214.19,214.2,2900.0,214.51,214.54,214.19,214.2,2900.0
2022-04-21 14:00:00,214.05,214.06,213.76,213.86,4198.0,214.05,214.06,213.76,213.86,4198.0
2022-04-21 14:05:00,214.02,214.21,213.63,213.89,7529.0,214.02,214.21,213.63,213.89,7529.0
2022-04-21 14:10:00,213.78,213.85,213.21,213.5,8797.0,213.78,213.85,213.21,213.5,8797.0
2022-04-21 14:15:00,213.57,213.58,213.05,213.19,22247.0,213.57,213.58,213.05,213.19,22247.0
2022-04-21 14:20:00,213.0,213.03,212.58,212.58,5786.0,213.0,213.03,212.58,212.58,5786.0
2022-04-21 14:25:00,212.59,212.98,212.59,212.88,7250.0,212.59,212.98,212.59,212.88,7250.0
2022-04-21 14:30:00,212.85,213.24,212.66,213.09,11294.0,212.85,213.24,212.66,213.09,11294.0
2022-04-21 14:35:00,213.06,213.46,212.74,212.86,6757.0,213.06,213.46,212.74,212.86,6757.0
2022-04-21 14:40:00,212.75,212.78,212.4,212.4,11250.0,212.75,212.78,212.4,212.4,11250.0
2022-04-21 14:45:00,212.43,212.57,212.06,212.06,12193.0,212.43,212.57,212.06,212.06,12193.0
2022-04-21 14:50:00,212.06,212.07,211.6,211.6,40418.0,212.06,212.07,211.6,211.6,40418.0
2022-04-21 14:55:00,211.53,211.6,211.1,211.25,33196.0,211.53,211.6,211.1,211.25,33196.0
2022-04-21 15:00:00,211.2,211.21,210.69,210.71,21633.0,211.2,211.21,210.69,210.71,21633.0
2022-04-21 15:05:00,210.74,210.84,210.48,210.63,20157.0,210.74,210.84,210.48,210.63,20157.0
2022-04-21 15:10:00,210.63,210.71,210.43,210.43,14553.0,210.63,210.71,210.43,210.43,14553.0
2022-04-21 15:15:00,210.47,210.61,210.39,210.49,19063.0,210.47,210.61,210.39,210.49,19063.0
2022-04-21 15:20:00,210.51,211.47,210.4,211.47,12069.0,210.51,211.47,210.4,211.47,12069.0
2022-04-21 15:25:00,211.52,211.59,211.03,211.59,11121.0,211.52,211.59,211.03,211.59,11121.0
2022-04-21 15:30:00,211.51,211.95,211.32,211.38,18090.0,211.51,211.95,211.32,211.38,18090.0
2022-04-21 15:35:00,211.34,211.38,210.94,211.26,17351.0,211.34,211.38,210.94,211.26,17351.0
2022-04-21 15:40:00,211.28,211.99,211.22,211.85,14841.0,211.28,211.99,211.22,211.85,14841.0
2022-04-21 15:45:00,211.86,212.01,211.2,211.2,42229.0,211.86,212.01,211.2,211.2,42229.0
2022-04-21 15:50:00,211.15,212.7,211.1,212.65,65721.0,211.15,212.7,211.1,212.65,65721.0
2022-04-21 15:55:00,212.59,212.69,212.1,212.55,134736.0,212.59,212.69,212.1,212.55,134736.0
2022-04-22 09:30:00,212.44,212.95,211.0,212.77,30018.0,212.44,212.95,211.0,212.77,30018.0
2022-04-22 09:35:00,211.78,212.62,211.03,211.54,19251.0,211.78,212.62,211.03,211.54,19251.0
2022-04-22 09:40:00,211.36,212.18,211.1,211.76,7800.0,211.36,212.18,211.1,211.76,7800.0
2022-04-22 09:45:00,212.15,212.64,211.3,212.47,8177.0,212.15,212.64,211.3,212.47,8177.0
2022-04-22 09:50:00,212.68,213.08,211.74,211.96,2561.0,212.68,213.08,211.74,211.96,2561.0
2022-04-22 09:55:00,212.24,212.6,211.57,211.59,6013.0,212.24,212.6,211.57,211.59,6013.0
2022-04-22 10:00:00,211.81,213.18,211.66,212.43,9871.0,211.81,213.18,211.66,212.43,9871.0
2022-04-22 10:05:00,212.59,214.38,212.59,214.23,7593.0,212.59,214.38,212.59,214.23,7593.0
2022-04-22 10:10:00,214.36,214.36,212.0,212.11,10193.0,214.36,214.36,212.0,212.11,10193.0
2022-04-22 10:15:00,212.12,212.12,211.4,211.4,2232.0,212.12,212.12,211.4,211.4,2232.0
2022-04-22 10:20:00,211.33,211.33,210.44,210.44,6292.0,211.33,211.33,210.44,210.44,6292.0
2022-04-22 10:25:00,210.47,210.93,209.78,209.88,16321.0,210.47,210.93,209.78,209.88,16321.0
2022-04-22 10:30:00,210.0,210.46,209.67,210.37,51015.0,210.0,210.46,209.67,210.37,51015.0
2022-04-22 10:35:00,210.41,211.16,210.09,210.19,8559.0,210.41,211.16,210.09,210.19,8559.0
2022-04-22 10:40:00,210.15,210.37,209.7,210.37,7464.0,210.15,210.37,209.7,210.37,7464.0
2022-04-22 10:45:00,210.46,210.81,210.18,210.18,17032.0,210.46,210.81,210.18,210.18,17032.0
2022-04-22 10:50:00,210.11,210.14,209.55,209.68,12711.0,210.11,210.14,209.55,209.68,12711.0
2022-04-22 10:55:00,209.78,210.69,209.78,210.27,28052.0,209.78,210.69,209.78,210.27,28052.0
2022-04-22 11:00:00,210.34,210.78,209.59,209.84,7533.0,210.34,210.78,209.59,209.84,7533.0
2022-04-22 11:05:00,209.77,211.24,209.43,211.24,15434.0,209.77,211.24,209.43,211.24,15434.0
2022-04-22 11:10:00,211.15,211.15,210.39,210.54,6475.0,211.15,211.15,210.39,210.54,6475.0
2022-04-22 11:15:00,210.71,210.79,210.11,210.57,5542.0,210.71,210.79,210.11,210.57,5542.0
2022-04-22 11:20:00,210.58,211.08,210.58,210.59,5398.0,210.58,211.08,210.58,210.59,5398.0
2022-04-22 11:25:00,210.59,210.67,210.03,210.16,11096.0,210.59,210.67,210.03,210.16,11096.0
2022-04-22 11:30:00,210.22,210.3,209.77,210.02,6343.0,210.22,210.3,209.77,210.02,6343.0
2022-04-22 11:35:00,210.07,210.11,209.54,209.65,8151.0,210.07,210.11,209.54,209.65,8151.0
2022-04-22 11:40:00,209.62,209.62,208.96,208.96,6957.0,209.62,209.62,208.96,208.96,6957.0
2022-04-22 11:45:00,208.89,209.21,208.89,209.09,5368.0,208.89,209.21,208.89,209.09,5368.0
2022-04-22 11:50:00,209.13,209.43,209.06,209.33,3469.0,209.13,209.43,209.06,209.33,3469.0
2022-04-22 11:55:00,209.32,209.53,208.97,208.97,5371.0,209.32,209.53,208.97,208.97,5371.0
2022-04-22 12:00:00,209.02,209.15,208.55,208.74,6150.0,209.02,209.15,208.55,208.74,6150.0
2022-04-22 12:05:00,208.88,208.99,208.55,208.55,4467.0,208.88,208.99,208.55,208.55,4467.0
2022-04-22 12:10:00,208.5,208.53,207.97,208.38,7854.0,208.5,208.53,207.97,208.38,7854.0
2022-04-22 12:15:00,208.49,208.49,208.1,208.29,3920.0,208.49,208.49,208.1,208.29,3920.0
2022-04-22 12:20:00,208.34,208.68,208.34,208.54,6910.0,208.34,208.68,208.34,208.54,6910.0
2022-04-22 12:25:00,208.52,208.55,208.13,208.37,3181.0,208.52,208.55,208.13,208.37,3181.0
2022-04-22 12:30:00,208.38,208.7,208.21,208.26,4933.0,208.38,208.7,208.21,208.26,4933.0
2022-04-22 12:35:00,208.27,208.58,208.1,208.21,5818.0,208.27,208.58,208.1,208.21,5818.0
2022-04-22 12:40:00,208.13,208.24,207.9,208.24,10060.0,208.13,208.24,207.9,208.24,10060.0
2022-04-22 12:45:00,208.32,208.32,207.65,207.91,12779.0,208.32,208.32,207.65,207.91,12779.0
2022-04-22 12:50:00,207.81,207.93,207.37,207.38,6652.0,207.81,207.93,207.37,207.38,6652.0
2022-04-22 12:55:00,207.36,207.69,207.36,207.55,3942.0,207.36,207.69,207.36,207.55,3942.0
2022-04-22 13:00:00,207.59,207.6,207.32,207.32,1780.0,207.59,207.6,207.32,207.32,1780.0
2022-04-22 13:05:00,207.42,207.68,207.34,207.52,4276.0,207.42,207.68,207.34,207.52,4276.0
2022-04-22 13:10:00,207.4,207.95,207.4,207.93,3890.0,207.4,207.95,207.4,207.93,3890.0
2022-04-22 13:15:00,207.93,208.02,207.72,207.86,23408.0,207.93,208.02,207.72,207.86,23408.0
2022-04-22 13:20:00,207.75,207.81,207.14,207.28,3761.0,207.75,207.81,207.14,207.28,3761.0
2022-04-22 13:25:00,207.27,207.58,207.27,207.51,2037.0,207.27,207.58,207.27,207.51,2037.0
2022-04-22 13:30:00,207.48,207.52,206.84,206.89,5040.0,207.48,207.52,206.84,206.89,5040.0
2022-04-22 13:35:00,206.82,207.24,206.7,207.02,4928.0,206.82,207.24,206.7,207.02,4928.0
2022-04-22 13:40:00,207.02,207.24,206.8,207.2,4858.0,207.02,207.24,206.8,207.2,4858.0
2022-04-22 13:45:00,207.26,207.31,206.99,207.19,6788.0,207.26,207.31,206.99,207.19,6788.0
2022-04-22 13:50:00,207.07,207.07,206.69,206.7,3380.0,207.07,207.07,206.69,206.7,3380.0
2022-04-22 13:55:00,206.6,206.82,206.31,206.32,7673.0,206.6,206.82,206.31,206.32,7673.0
2022-04-22 14:00:00,206.28,206.49,206.06,206.24,10986.0,206.28,206.49,206.06,206.24,10986.0
2022-04-22 14:05:00,206.3,206.66,206.3,206.45,7995.0,206.3,206.66,206.3,206.45,7995.0
2022-04-22 14:10:00,206.34,206.59,206.22,206.41,9003.0,206.34,206.59,206.22,206.41,9003.0
2022-04-22 14:15:00,206.44,207.18,206.44,207.18,9123.0,206.44,207.18,206.44,207.18,9123.0
2022-04-22 14:20:00,207.07,207.26,206.6,206.84,21153.0,207.07,207.26,206.6,206.84,21153.0
2022-04-22 14:25:00,206.75,206.75,206.29,206.46,11992.0,206.75,206.75,206.29,206.46,11992.0
2022-04-22 14:30:00,206.46,206.52,205.94,205.97,11757.0,206.46,206.52,205.94,205.97,11757.0
2022-04-22 14:35:00,205.96,206.01,205.88,206.01,15557.0,205.96,206.01,205.88,206.01,15557.0
2022-04-22 14:40:00,206.01,206.09,205.83,205.96,23741.0,206.01,206.09,205.83,205.96,23741.0
2022-04-22 14:45:00,205.95,206.03,205.72,205.98,14124.0,205.95,206.03,205.72,205.98,14124.0
2022-04-22 14:50:00,205.98,206.02,205.72,205.79,9820.0,205.98,206.02,205.72,205.79,9820.0
2022-04-22 14:55:00,205.75,205.91,205.55,205.81,15227.0,205.75,205.91,205.55,205.81,15227.0
2022-04-22 15:00:00,205.9,205.97,205.66,205.94,9431.0,205.9,205.97,205.66,205.94,9431.0
2022-04-22 15:05:00,205.95,206.15,205.76,205.94,12353.0,205.95,206.15,205.76,205.94,12353.0
2022-04-22 15:10:00,205.83,206.79,205.83,206.64,18619.0,205.83,206.79,205.83,206.64,18619.0
2022-04-22 15:15:00,206.56,207.14,206.42,206.73,12832.0,206.56,207.14,206.42,206.73,12832.0
2022-04-22 15:20:00,206.67,207.01,206.47,206.84,18466.0,206.67,207.01,206.47,206.84,18466.0
2022-04-22 15:25:00,206.83,207.1,206.83,206.98,10107.0,206.83,207.1,206.83,206.98,10107.0
2022-04-22 15:30:00,206.99,208.29,206.98,208.11,10666.0,206.99,208.29,206.98,208.11,10666.0
2022-04-22 15:35:00,208.23,208.24,207.48,207.58,44994.0,208.23,208.24,207.48,207.58,44994.0
2022-04-22 15:40:00,207.65,207.78,206.98,207.14,20980.0,207.65,207.78,206.98,207.14,20980.0
2022-04-22 15:45:00,207.08,207.1,206.24,206.27,38314.0,207.08,207.1,206.24,206.27,38314.0
2022-04-22 15:50:00,206.25,206.5,205.93,206.05,32382.0,206.25,206.5,205.93,206.05,32382.0
2022-04-22 15:55:00,206.12,206.34,205.85,205.98,70504.0,206.12,206.34,205.85,205.98,70504.0
2022-04-25 09:30:00,204.26,206.72,204.26,206.65,29502.0,204.26,206.72,204.26,206.65,29502.0
2022-04-25 09:35:00,206.65,208.07,206.47,207.24,21593.0,206.65,208.07,206.47,207.24,21593.0
2022-04-25 09:40:00,206.87,207.96,206.04,206.04,9496.0,206.87,207.96,206.04,206.04,9496.0
2022-04-25 09:45:00,206.26,206.52,205.28,206.52,6536.0,206.26,206.52,205.28,206.52,6536.0
2022-04-25 09:50:00,206.82,207.77,206.26,206.39,6300.0,206.82,207.77,206.26,206.39,6300.0
2022-04-25 09:55:00,206.21,207.16,205.71,205.71,8336.0,206.21,207.16,205.71,205.71,8336.0
2022-04-25 10:00:00,205.7,207.0,205.7,207.0,4096.0,205.7,207.0,205.7,207.0,4096.0
2022-04-25 10:05:00,206.8,207.86,206.59,207.85,7552.0,206.8,207.86,206.59,207.85,7552.0
2022-04-25 10:10:00,207.6,207.86,206.46,206.59,8320.0,207.6,207.86,206.46,206.59,8320.0
2022-04-25 10:15:00,206.64,206.72,205.41,206.44,17011.0,206.64,206.72,205.41,206.44,17011.0
2022-04-25 10:20:00,206.39,207.37,205.55,207.32,9712.0,206.39,207.37,205.55,207.32,9712.0
2022-04-25 10:25:00,207.4,208.3,207.4,208.08,8109.0,207.4,208.3,207.4,208.08,8109.0
2022-04-25 10:30:00,207.98,209.37,207.98,209.37,12237.0,207.98,209.37,207.98,209.37,12237.0
2022-04-25 10:35:00,209.33,210.0,209.08,209.28,11210.0,209.33,210.0,209.08,209.28,11210.0
2022-04-25 10:40:00,209.28,209.3,207.98,208.62,4100.0,209.28,209.3,207.98,208.62,4100.0
2022-04-25 10:45:00,208.51,209.0,208.24,208.88,5495.0,208.51,209.0,208.24,208.88,5495.0
2022-04-25 10:50:00,208.88,208.88,207.33,207.33,15910.0,208.88,208.88,207.33,207.33,15910.0
2022-04-25 10:55:00,207.51,207.68,206.81,207.28,35579.0,207.51,207.68,206.81,207.28,35579.0
2022-04-25 11:00:00,207.35,207.37,206.6,206.99,9644.0,207.35,207.37,206.6,206.99,9644.0
2022-04-25 11:05:00,206.76,206.85,206.21,206.85,6786.0,206.76,206.85,206.21,206.85,6786.0
2022-04-25 11:10:00,206.73,207.27,206.35,206.35,4305.0,206.73,207.27,206.35,206.35,4305.0
2022-04-25 11:15:00,206.18,206.51,205.69,206.5,5506.0,206.18,206.51,205.69,206.5,5506.0
2022-04-25 11:20:00,206.71,207.8,206.71,207.22,3294.0,206.71,207.8,206.71,207.22,3294.0
2022-04-25 11:25:00,207.3,207.51,206.45,206.56,6385.0,207.3,207.51,206.45,206.56,6385.0
2022-04-25 11:30:00,206.56,207.17,206.21,206.97,6426.0,206.56,207.17,206.21,206.97,6426.0
2022-04-25 11:35:00,207.05,207.55,206.67,206.84,7422.0,207.05,207.55,206.67,206.84,7422.0
2022-04-25 11:40:00,206.97,207.01,206.48,206.71,5199.0,206.97,207.01,206.48,206.71,5199.0
2022-04-25 11:45:00,206.52,206.66,206.29,206.36,4504.0,206.52,206.66,206.29,206.36,4504.0
2022-04-25 11:50:00,206.23,207.0,206.16,206.86,3977.0,206.23,207.0,206.16,206.86,3977.0
2022-04-25 11:55:00,206.78,207.03,206.39,206.44,4953.0,206.78,207.03,206.39,206.44,4953.0
2022-04-25 12:00:00,206.34,206.35,205.67,206.09,8260.0,206.34,206.35,205.67,206.09,8260.0
2022-04-25 12:05:00,206.16,207.06,206.03,206.52,13293.0,206.16,207.06,206.03,206.52,13293.0
2022-04-25 12:10:00,206.44,206.97,206.22,206.52,11002.0,206.44,206.97,206.22,206.52,11002.0
2022-04-25 12:15:00,206.58,207.09,206.39,206.5,6825.0,206.58,207.09,206.39,206.5,6825.0
2022-04-25 12:20:00,206.57,207.03,206.43,206.6,6684.0,206.57,207.03,206.43,206.6,6684.0
2022-04-25 12:25:00,206.68,207.24,206.48,206.48,4872.0,206.68,207.24,206.48,206.48,4872.0
2022-04-25 12:30:00,206.5,206.87,206.18,206.75,9344.0,206.5,206.87,206.18,206.75,9344.0
2022-04-25 12:35:00,206.8,207.34,206.63,206.85,5875.0,206.8,207.34,206.63,206.85,5875.0
2022-04-25 12:40:00,206.87,207.08,206.73,206.96,8589.0,206.87,207.08,206.73,206.96,8589.0
2022-04-25 12:45:00,206.95,208.15,206.95,208.15,7791.0,206.95,208.15,206.95,208.15,7791.0
2022-04-25 12:50:00,208.18,208.22,207.44,207.44,11016.0,208.18,208.22,207.44,207.44,11016.0
2022-04-25 12:55:00,207.17,207.39,207.0,207.39,4775.0,207.17,207.39,207.0,207.39,4775.0
2022-04-25 13:00:00,207.3,207.54,206.56,206.9,6838.0,207.3,207.54,206.56,206.9,6838.0
2022-04-25 13:05:00,206.93,207.79,206.93,207.79,5976.0,206.93,207.79,206.93,207.79,5976.0
2022-04-25 13:10:00,207.89,208.29,207.61,208.29,5838.0,207.89,208.29,207.61,208.29,5838.0
2022-04-25 13:15:00,208.37,208.78,208.32,208.78,5358.0,208.37,208.78,208.32,208.78,5358.0
2022-04-25 13:20:00,208.75,208.78,208.31,208.54,7935.0,208.75,208.78,208.31,208.54,7935.0
2022-04-25 13:25:00,208.56,208.57,207.75,208.51,9126.0,208.56,208.57,207.75,208.51,9126.0
2022-04-25 13:30:00,208.49,208.91,207.77,208.09,6190.0,208.49,208.91,207.77,208.09,6190.0
2022-04-25 13:35:00,208.0,208.28,207.82,207.89,5399.0,208.0,208.28,207.82,207.89,5399.0
2022-04-25 13:40:00,208.03,208.55,207.86,208.32,5144.0,208.03,208.55,207.86,208.32,5144.0
2022-04-25 13:45:00,208.39,208.45,207.97,208.45,4580.0,208.39,208.45,207.97,208.45,4580.0
2022-04-25 13:50:00,208.04,208.45,207.79,208.02,6030.0,208.04,208.45,207.79,208.02,6030.0
2022-04-25 13:55:00,207.83,207.86,207.29,207.65,5193.0,207.83,207.86,207.29,207.65,5193.0
2022-04-25 14:00:00,207.66,207.76,207.07,207.26,8306.0,207.66,207.76,207.07,207.26,8306.0
2022-04-25 14:05:00,207.41,207.96,206.97,207.6,6262.0,207.41,207.96,206.97,207.6,6262.0
2022-04-25 14:10:00,207.6,207.86,207.17,207.84,3927.0,207.6,207.86,207.17,207.84,3927.0
2022-04-25 14:15:00,207.62,208.25,207.59,208.0,2507.0,207.62,208.25,207.59,208.0,2507.0
2022-04-25 14:20:00,208.03,208.67,207.89,208.46,7345.0,208.03,208.67,207.89,208.46,7345.0
2022-04-25 14:25:00,208.49,208.71,208.37,208.61,3852.0,208.49,208.71,208.37,208.61,3852.0
2022-04-25 14:30:00,208.81,208.98,208.46,208.77,4444.0,208.81,208.98,208.46,208.77,4444.0
2022-04-25 14:35:00,208.65,208.78,208.07,208.08,6283.0,208.65,208.78,208.07,208.08,6283.0
2022-04-25 14:40:00,207.91,208.2,207.85,207.85,3632.0,207.91,208.2,207.85,207.85,3632.0
2022-04-25 14:45:00,208.05,209.03,207.92,209.02,5024.0,208.05,209.03,207.92,209.02,5024.0
2022-04-25 14:50:00,208.92,209.11,208.55,208.79,5212.0,208.92,209.11,208.55,208.79,5212.0
2022-04-25 14:55:00,208.52,208.54,207.81,207.81,6099.0,208.52,208.54,207.81,207.81,6099.0
2022-04-25 15:00:00,207.86,207.88,206.72,206.83,16227.0,207.86,207.88,206.72,206.83,16227.0
2022-04-25 15:05:00,206.76,206.92,206.48,206.74,11432.0,206.76,206.92,206.48,206.74,11432.0
2022-04-25 15:10:00,206.78,207.11,206.59,207.11,6506.0,206.78,207.11,206.59,207.11,6506.0
2022-04-25 15:15:00,207.18,208.04,207.14,207.99,12381.0,207.18,208.04,207.14,207.99,12381.0
2022-04-25 15:20:00,208.1,208.8,208.09,208.8,16280.0,208.1,208.8,208.09,208.8,16280.0
2022-04-25 15:25:00,208.84,208.9,208.15,208.81,20525.0,208.84,208.9,208.15,208.81,20525.0
2022-04-25 15:30:00,208.8,208.89,208.0,208.11,37872.0,208.8,208.89,208.0,208.11,37872.0
2022-04-25 15:35:00,208.09,208.57,207.97,208.48,11003.0,208.09,208.57,207.97,208.48,11003.0
2022-04-25 15:40:00,208.54,208.97,208.02,208.72,7798.0,208.54,208.97,208.02,208.72,7798.0
2022-04-25 15:45:00,208.81,209.06,208.14,208.32,9333.0,208.81,209.06,208.14,208.32,9333.0
2022-04-25 15:50:00,208.49,208.93,208.26,208.93,13384.0,208.49,208.93,208.26,208.93,13384.0
2022-04-25 15:55:00,208.91,209.28,208.79,209.06,46362.0,208.91,209.28,208.79,209.06,46362.0
2022-04-26 09:30:00,207.76,208.2,205.56,206.08,17149.0,207.76,208.2,205.56,206.08,17149.0
2022-04-26 09:35:00,205.93,206.06,205.14,205.14,8139.0,205.93,206.06,205.14,205.14,8139.0
2022-04-26 09:40:00,205.43,205.65,204.32,204.45,6224.0,205.43,205.65,204.32,204.45,6224.0
2022-04-26 09:45:00,204.35,205.21,203.78,204.49,7077.0,204.35,205.21,203.78,204.49,7077.0
2022-04-26 09:50:00,204.4,204.69,203.99,204.0,24151.0,204.4,204.69,203.99,204.0,24151.0
2022-04-26 09:55:00,203.98,204.04,202.55,202.8,5104.0,203.98,204.04,202.55,202.8,5104.0
2022-04-26 10:00:00,202.81,202.82,201.92,202.23,7626.0,202.81,202.82,201.92,202.23,7626.0
2022-04-26 10:05:00,202.09,202.78,202.09,202.75,9268.0,202.09,202.78,202.09,202.75,9268.0
2022-04-26 10:10:00,202.78,203.03,202.4,202.42,10503.0,202.78,203.03,202.4,202.42,10503.0
2022-04-26 10:15:00,202.31,202.32,201.75,202.0,11883.0,202.31,202.32,201.75,202.0,11883.0
2022-04-26 10:20:00,201.95,202.86,201.82,202.42,32331.0,201.95,202.86,201.82,202.42,32331.0
2022-04-26 10:25:00,202.14,202.27,201.07,201.8,16258.0,202.14,202.27,201.07,201.8,16258.0
2022-04-26 10:30:00,201.75,201.99,201.3,201.4,23314.0,201.75,201.99,201.3,201.4,23314.0
2022-04-26 10:35:00,201.4,201.73,200.67,200.97,18742.0,201.4,201.73,200.67,200.97,18742.0
2022-04-26 10:40:00,201.17,202.07,200.97,201.9,16265.0,201.17,202.07,200.97,201.9,16265.0
2022-04-26 10:45:00,201.84,202.27,201.53,201.8,16590.0,201.84,202.27,201.53,201.8,16590.0
2022-04-26 10:50:00,201.87,202.01,201.42,201.88,25932.0,201.87,202.01,201.42,201.88,25932.0
2022-04-26 10:55:00,201.81,202.43,201.55,201.66,17719.0,201.81,202.43,201.55,201.66,17719.0
2022-04-26 11:00:00,201.53,201.73,201.38,201.47,12238.0,201.53,201.73,201.38,201.47,12238.0
2022-04-26 11:05:00,201.33,201.68,201.27,201.61,10641.0,201.33,201.68,201.27,201.61,10641.0
2022-04-26 11:10:00,201.46,201.74,201.39,201.58,22026.0,201.46,201.74,201.39,201.58,22026.0
2022-04-26 11:15:00,201.56,201.59,200.74,200.99,18671.0,201.56,201.59,200.74,200.99,18671.0
2022-04-26 11:20:00,201.01,202.88,200.91,202.88,135894.0,201.01,202.88,200.91,202.88,135894.0
2022-04-26 11:25:00,202.87,203.29,201.9,202.18,61576.0,202.87,203.29,201.9,202.18,61576.0
2022-04-26 11:30:00,202.14,202.99,202.11,202.71,13633.0,202.14,202.99,202.11,202.71,13633.0
2022-04-26 11:35:00,202.51,202.54,201.81,202.39,16246.0,202.51,202.54,201.81,202.39,16246.0
2022-04-26 11:40:00,202.6,202.65,202.19,202.54,5716.0,202.6,202.65,202.19,202.54,5716.0
2022-04-26 11:45:00,202.88,202.88,202.48,202.49,7561.0,202.88,202.88,202.48,202.49,7561.0
2022-04-26 11:50:00,202.4,202.7,202.32,202.67,10247.0,202.4,202.7,202.32,202.67,10247.0
2022-04-26 11:55:00,202.55,202.86,202.3,202.77,7150.0,202.55,202.86,202.3,202.77,7150.0
2022-04-26 12:00:00,202.87,203.29,202.84,203.29,7159.0,202.87,203.29,202.84,203.29,7159.0
2022-04-26 12:05:00,203.18,203.85,203.16,203.53,12387.0,203.18,203.85,203.16,203.53,12387.0
2022-04-26 12:10:00,203.73,203.75,203.25,203.53,20086.0,203.73,203.75,203.25,203.53,20086.0
2022-04-26 12:15:00,203.75,204.25,203.7,204.14,11659.0,203.75,204.25,203.7,204.14,11659.0
2022-04-26 12:20:00,204.0,204.48,203.88,204.33,38779.0,204.0,204.48,203.88,204.33,38779.0
2022-04-26 12:25:00,204.36,204.66,204.02,204.55,21259.0,204.36,204.66,204.02,204.55,21259.0
2022-04-26 12:30:00,204.53,206.36,204.53,205.51,244564.0,204.53,206.36,204.53,205.51,244564.0
2022-04-26 12:35:00,205.55,206.34,205.46,205.64,91472.0,205.55,206.34,205.46,205.64,91472.0
2022-04-26 12:40:00,205.66,205.71,205.01,205.01,20664.0,205.66,205.71,205.01,205.01,20664.0
2022-04-26 12:45:00,205.02,205.02,204.54,204.67,6668.0,205.02,205.02,204.54,204.67,6668.0
2022-04-26 12:50:00,204.51,205.1,204.48,204.48,3915.0,204.51,205.1,204.48,204.48,3915.0
2022-04-26 12:55:00,204.59,205.44,204.46,205.18,8713.0,204.59,205.44,204.46,205.18,8713.0
2022-04-26 13:00:00,205.11,205.21,204.04,204.04,6672.0,205.11,205.21,204.04,204.04,6672.0
2022-04-26 13:05:00,204.12,204.28,204.02,204.28,8249.0,204.12,204.28,204.02,204.28,8249.0
2022-04-26 13:10:00,204.05,204.26,203.7,203.77,21596.0,204.05,204.26,203.7,203.77,21596.0
2022-04-26 13:15:00,203.77,204.03,203.63,203.69,5840.0,203.77,204.03,203.63,203.69,5840.0
2022-04-26 13:20:00,203.67,203.72,203.18,203.22,6497.0,203.67,203.72,203.18,203.22,6497.0
2022-04-26 13:25:00,203.22,203.43,202.77,202.86,26049.0,203.22,203.43,202.77,202.86,26049.0
2022-04-26 13:30:00,202.82,203.17,202.82,203.11,12899.0,202.82,203.17,202.82,203.11,12899.0
2022-04-26 13:35:00,203.13,203.13,202.7,203.08,10544.0,203.13,203.13,202.7,203.08,10544.0
2022-04-26 13:40:00,203.18,203.83,203.12,203.42,4033.0,203.18,203.83,203.12,203.42,4033.0
2022-04-26 13:45:00,203.5,203.57,203.06,203.18,5469.0,203.5,203.57,203.06,203.18,5469.0
2022-04-26 13:50:00,203.21,203.23,202.9,202.95,7841.0,203.21,203.23,202.9,202.95,7841.0
2022-04-26 13:55:00,203.01,203.3,202.94,203.3,11710.0,203.01,203.3,202.94,203.3,11710.0
2022-04-26 14:00:00,203.22,203.44,202.86,203.44,6582.0,203.22,203.44,202.86,203.44,6582.0
2022-04-26 14:05:00,203.39,203.52,203.03,203.17,6065.0,203.39,203.52,203.03,203.17,6065.0
2022-04-26 14:10:00,203.27,203.55,203.19,203.38,12134.0,203.27,203.55,203.19,203.38,12134.0
2022-04-26 14:15:00,203.42,203.72,203.11,203.38,12494.0,203.42,203.72,203.11,203.38,12494.0
2022-04-26 14:20:00,203.19,204.02,203.05,203.94,7465.0,203.19,204.02,203.05,203.94,7465.0
2022-04-26 14:25:00,203.85,204.02,203.57,203.83,9137.0,203.85,204.02,203.57,203.83,9137.0
2022-04-26 14:30:00,203.74,204.36,203.57,204.11,11142.0,203.74,204.36,203.57,204.11,11142.0
2022-04-26 14:35:00,204.05,204.21,203.65,203.86,15521.0,204.05,204.21,203.65,203.86,15521.0
2022-04-26 14:40:00,203.82,203.9,203.35,203.73,7284.0,203.82,203.9,203.35,203.73,7284.0
2022-04-26 14:45:00,203.57,203.69,203.31,203.45,3913.0,203.57,203.69,203.31,203.45,3913.0
2022-04-26 14:50:00,203.3,203.91,203.29,203.81,6700.0,203.3,203.91,203.29,203.81,6700.0
2022-04-26 14:55:00,203.88,204.35,203.8,204.15,65508.0,203.88,204.35,203.8,204.15,65508.0
2022-04-26 15:00:00,204.23,204.65,203.67,203.79,13344.0,204.23,204.65,203.67,203.79,13344.0
2022-04-26 15:05:00,203.78,204.02,203.41,203.82,9733.0,203.78,204.02,203.41,203.82,9733.0
2022-04-26 15:10:00,203.92,204.05,203.19,203.19,9712.0,203.92,204.05,203.19,203.19,9712.0
2022-04-26 15:15:00,203.3,203.42,203.06,203.14,10486.0,203.3,203.42,203.06,203.14,10486.0
2022-04-26 15:20:00,203.18,203.64,203.14,203.53,11349.0,203.18,203.64,203.14,203.53,11349.0
2022-04-26 15:25:00,203.53,203.53,203.1,203.13,11511.0,203.53,203.53,203.1,203.13,11511.0
2022-04-26 15:30:00,203.05,203.18,202.36,202.48,22234.0,203.05,203.18,202.36,202.48,22234.0
2022-04-26 15:35:00,202.47,202.77,202.28,202.77,25588.0,202.47,202.77,202.28,202.77,25588.0
2022-04-26 15:40:00,202.74,202.87,202.22,202.61,27389.0,202.74,202.87,202.22,202.61,27389.0
2022-04-26 15:45:00,202.77,202.78,202.03,202.35,26117.0,202.77,202.78,202.03,202.35,26117.0
2022-04-26 15:50:00,202.31,202.5,201.41,201.69,102855.0,202.31,202.5,201.41,201.69,102855.0
2022-04-26 15:55:00,201.92,202.03,201.38,201.86,167021.0,201.92,202.03,201.38,201.86,167021.0
2022-04-27 09:30:00,203.01,204.98,202.34,204.98,24494.0,203.01,204.98,202.34,204.98,24494.0
2022-04-27 09:35:00,205.03,206.32,204.89,206.15,20611.0,205.03,206.32,204.89,206.15,20611.0
2022-04-27 09:40:00,206.22,207.07,205.92,206.93,13413.0,206.22,207.07,205.92,206.93,13413.0
2022-04-27 09:45:00,207.32,208.1,206.82,207.75,25398.0,207.32,208.1,206.82,207.75,25398.0
2022-04-27 09:50:00,207.92,208.61,207.53,208.12,20620.0,207.92,208.61,207.53,208.12,20620.0
2022-04-27 09:55:00,208.3,208.32,207.74,208.1,10416.0,208.3,208.32,207.74,208.1,10416.0
2022-04-27 10:00:00,208.05,208.72,206.88,206.97,22901.0,208.05,208.72,206.88,206.97,22901.0
2022-04-27 10:05:00,206.78,207.21,206.03,206.42,10179.0,206.78,207.21,206.03,206.42,10179.0
2022-04-27 10:10:00,206.35,206.52,205.4,205.76,13837.0,206.35,206.52,205.4,205.76,13837.0
2022-04-27 10:15:00,205.75,205.86,205.11,205.56,118543.0,205.75,205.86,205.11,205.56,118543.0
2022-04-27 10:20:00,205.5,206.0,204.61,204.61,38061.0,205.5,206.0,204.61,204.61,38061.0
2022-04-27 10:25:00,205.0,205.5,203.53,203.69,10471.0,205.0,205.5,203.53,203.69,10471.0
2022-04-27 10:30:00,203.47,203.89,203.03,203.51,5736.0,203.47,203.89,203.03,203.51,5736.0
2022-04-27 10:35:00,203.76,204.35,203.32,204.2,12722.0,203.76,204.35,203.32,204.2,12722.0
2022-04-27 10:40:00,204.24,204.48,203.61,204.28,11300.0,204.24,204.48,203.61,204.28,11300.0
2022-04-27 10:45:00,204.18,205.0,204.0,205.0,12905.0,204.18,205.0,204.0,205.0,12905.0
2022-04-27 10:50:00,204.99,205.0,204.0,204.0,6194.0,204.99,205.0,204.0,204.0,6194.0
2022-04-27 10:55:00,203.81,204.12,203.4,203.72,12977.0,203.81,204.12,203.4,203.72,12977.0
2022-04-27 11:00:00,203.72,205.68,203.65,204.79,18021.0,203.72,205.68,203.65,204.79,18021.0
2022-04-27 11:05:00,204.83,205.05,204.21,204.62,7755.0,204.83,205.05,204.21,204.62,7755.0
2022-04-27 11:10:00,204.37,205.09,204.01,204.59,15429.0,204.37,205.09,204.01,204.59,15429.0
2022-04-27 11:15:00,204.75,205.26,204.53,205.26,22845.0,204.75,205.26,204.53,205.26,22845.0
2022-04-27 11:20:00,205.19,205.96,204.74,205.81,8402.0,205.19,205.96,204.74,205.81,8402.0
2022-04-27 11:25:00,205.77,205.96,205.18,205.96,8936.0,205.77,205.96,205.18,205.96,8936.0
2022-04-27 11:30:00,206.0,207.1,205.87,206.87,17512.0,206.0,207.1,205.87,206.87,17512.0
2022-04-27 11:35:00,207.1,207.23,206.19,206.19,12238.0,207.1,207.23,206.19,206.19,12238.0
2022-04-27 11:40:00,206.21,206.69,206.0,206.0,27257.0,206.21,206.69,206.0,206.0,27257.0
2022-04-27 11:45:00,205.91,205.91,205.2,205.61,5426.0,205.91,205.91,205.2,205.61,5426.0
2022-04-27 11:50:00,205.49,205.81,204.93,205.13,6400.0,205.49,205.81,204.93,205.13,6400.0
2022-04-27 11:55:00,205.12,205.16,204.83,204.92,4455.0,205.12,205.16,204.83,204.92,4455.0
2022-04-27 12:00:00,205.01,205.01,203.92,204.79,5200.0,205.01,205.01,203.92,204.79,5200.0
2022-04-27 12:05:00,205.12,205.52,204.94,205.14,1631.0,205.12,205.52,204.94,205.14,1631.0
2022-04-27 12:10:00,205.26,205.28,204.9,204.99,9516.0,205.26,205.28,204.9,204.99,9516.0
2022-04-27 12:15:00,204.93,205.31,204.84,205.0,2999.0,204.93,205.31,204.84,205.0,2999.0
2022-04-27 12:20:00,205.0,206.57,204.97,206.38,14644.0,205.0,206.57,204.97,206.38,14644.0
2022-04-27 12:25:00,206.25,206.7,206.09,206.51,7213.0,206.25,206.7,206.09,206.51,7213.0
2022-04-27 12:30:00,206.64,206.73,206.36,206.5,3919.0,206.64,206.73,206.36,206.5,3919.0
2022-04-27 12:35:00,206.72,206.77,206.32,206.66,10500.0,206.72,206.77,206.32,206.66,10500.0
2022-04-27 12:40:00,206.56,207.42,206.34,206.95,20553.0,206.56,207.42,206.34,206.95,20553.0
2022-04-27 12:45:00,207.0,207.36,206.92,207.25,27459.0,207.0,207.36,206.92,207.25,27459.0
2022-04-27 12:50:00,207.25,207.36,207.06,207.31,9252.0,207.25,207.36,207.06,207.31,9252.0
2022-04-27 12:55:00,207.32,207.47,207.2,207.38,19330.0,207.32,207.47,207.2,207.38,19330.0
2022-04-27 13:00:00,207.31,208.11,206.36,207.95,50193.0,207.31,208.11,206.36,207.95,50193.0
2022-04-27 13:05:00,207.98,208.24,207.03,207.22,15452.0,207.98,208.24,207.03,207.22,15452.0
2022-04-27 13:10:00,207.24,207.31,206.68,207.08,19334.0,207.24,207.31,206.68,207.08,19334.0
2022-04-27 13:15:00,207.09,207.15,206.63,206.74,24314.0,207.09,207.15,206.63,206.74,24314.0
2022-04-27 13:20:00,206.77,207.37,206.77,207.19,6987.0,206.77,207.37,206.77,207.19,6987.0
2022-04-27 13:25:00,207.18,207.76,206.53,207.76,6416.0,207.18,207.76,206.53,207.76,6416.0
2022-04-27 13:30:00,207.74,208.2,207.64,207.93,7870.0,207.74,208.2,207.64,207.93,7870.0
2022-04-27 13:35:00,208.27,208.27,207.58,207.81,7951.0,208.27,208.27,207.58,207.81,7951.0
2022-04-27 13:40:00,207.73,207.96,207.53,207.92,14462.0,207.73,207.96,207.53,207.92,14462.0
2022-04-27 13:45:00,207.9,208.19,207.57,208.09,6988.0,207.9,208.19,207.57,208.09,6988.0
2022-04-27 13:50:00,208.34,208.53,208.27,208.4,3114.0,208.34,208.53,208.27,208.4,3114.0
2022-04-27 13:55:00,208.42,209.0,208.32,208.9,9109.0,208.42,209.0,208.32,208.9,9109.0
2022-04-27 14:00:00,208.93,209.23,208.45,208.63,8466.0,208.93,209.23,208.45,208.63,8466.0
2022-04-27 14:05:00,208.66,208.79,208.34,208.65,4658.0,208.66,208.79,208.34,208.65,4658.0
2022-04-27 14:10:00,208.68,209.21,208.38,209.08,5426.0,208.68,209.21,208.38,209.08,5426.0
2022-04-27 14:15:00,208.88,208.99,208.5,208.64,7335.0,208.88,208.99,208.5,208.64,7335.0
2022-04-27 14:20:00,208.64,209.03,208.63,208.66,8080.0,208.64,209.03,208.63,208.66,8080.0
2022-04-27 14:25:00,208.51,208.78,208.5,208.72,3603.0,208.51,208.78,208.5,208.72,3603.0
2022-04-27 14:30:00,208.59,209.17,208.39,209.08,10505.0,208.59,209.17,208.39,209.08,10505.0
2022-04-27 14:35:00,209.11,209.11,207.92,208.5,6003.0,209.11,209.11,207.92,208.5,6003.0
2022-04-27 14:40:00,208.59,209.15,208.59,209.14,6182.0,208.59,209.15,208.59,209.14,6182.0
2022-04-27 14:45:00,209.21,209.46,208.72,209.0,11233.0,209.21,209.46,208.72,209.0,11233.0
2022-04-27 14:50:00,209.08,209.08,208.29,208.38,15426.0,209.08,209.08,208.29,208.38,15426.0
2022-04-27 14:55:00,208.46,208.5,207.8,208.07,20669.0,208.46,208.5,207.8,208.07,20669.0
2022-04-27 15:00:00,207.87,208.34,207.45,207.89,17952.0,207.87,208.34,207.45,207.89,17952.0
2022-04-27 15:05:00,207.91,208.12,207.57,207.66,7694.0,207.91,208.12,207.57,207.66,7694.0
2022-04-27 15:10:00,207.63,208.24,207.5,207.85,13745.0,207.63,208.24,207.5,207.85,13745.0
2022-04-27 15:15:00,207.87,208.04,207.32,207.48,20870.0,207.87,208.04,207.32,207.48,20870.0
2022-04-27 15:20:00,207.47,207.73,207.18,207.55,14521.0,207.47,207.73,207.18,207.55,14521.0
2022-04-27 15:25:00,207.59,207.81,207.33,207.69,14551.0,207.59,207.81,207.33,207.69,14551.0
2022-04-27 15:30:00,207.65,208.2,207.6,208.0,18113.0,207.65,208.2,207.6,208.0,18113.0
2022-04-27 15:35:00,207.99,208.09,206.91,207.01,81210.0,207.99,208.09,206.91,207.01,81210.0
2022-04-27 15:40:00,207.07,207.92,206.78,207.65,18490.0,207.07,207.92,206.78,207.65,18490.0
2022-04-27 15:45:00,207.64,207.98,206.86,206.87,14680.0,207.64,207.98,206.86,206.87,14680.0
2022-04-27 15:50:00,206.63,206.91,206.36,206.66,22096.0,206.63,206.91,206.36,206.66,22096.0
2022-04-27 15:55:00,206.87,207.52,206.46,206.62,73392.0,206.87,207.52,206.46,206.62,73392.0
2022-04-28 09:30:00,210.19,213.48,209.32,211.88,46106.0,210.19,213.48,209.32,211.88,46106.0
2022-04-28 09:35:00,211.27,212.2,210.59,211.38,15955.0,211.27,212.2,210.59,211.38,15955.0
2022-04-28 09:40:00,211.3,211.98,210.41,210.8,26812.0,211.3,211.98,210.41,210.8,26812.0
2022-04-28 09:45:00,211.11,211.49,210.87,210.92,20930.0,211.11,211.49,210.87,210.92,20930.0
2022-04-28 09:50:00,211.25,211.68,210.85,211.52,16979.0,211.25,211.68,210.85,211.52,16979.0
2022-04-28 09:55:00,211.53,212.5,211.26,212.09,11012.0,211.53,212.5,211.26,212.09,11012.0
2022-04-28 10:00:00,212.05,212.1,210.63,211.15,6200.0,212.05,212.1,210.63,211.15,6200.0
2022-04-28 10:05:00,211.13,211.84,210.75,210.77,4326.0,211.13,211.84,210.75,210.77,4326.0
2022-04-28 10:10:00,210.77,211.12,210.4,210.4,11122.0,210.77,211.12,210.4,210.4,11122.0
2022-04-28 10:15:00,210.2,212.42,209.93,212.42,66821.0,210.2,212.42,209.93,212.42,66821.0
2022-04-28 10:20:00,212.35,212.35,211.05,211.21,36911.0,212.35,212.35,211.05,211.21,36911.0
2022-04-28 10:25:00,211.12,211.29,210.55,210.66,13778.0,211.12,211.29,210.55,210.66,13778.0
2022-04-28 10:30:00,210.58,210.95,210.52,210.61,6700.0,210.58,210.95,210.52,210.61,6700.0
2022-04-28 10:35:00,210.53,211.27,210.35,210.8,6871.0,210.53,211.27,210.35,210.8,6871.0
2022-04-28 10:40:00,210.8,210.83,210.15,210.37,16625.0,210.8,210.83,210.15,210.37,16625.0
2022-04-28 10:45:00,210.41,211.29,210.41,210.87,15410.0,210.41,211.29,210.41,210.87,15410.0
2022-04-28 10:50:00,210.89,211.23,210.62,210.99,18047.0,210.89,211.23,210.62,210.99,18047.0
2022-04-28 10:55:00,211.12,211.76,211.12,211.62,10908.0,211.12,211.76,211.12,211.62,10908.0
2022-04-28 11:00:00,211.51,212.23,211.31,212.0,27877.0,211.51,212.23,211.31,212.0,27877.0
2022-04-28 11:05:00,211.92,213.0,211.55,212.72,61190.0,211.92,213.0,211.55,212.72,61190.0
2022-04-28 11:10:00,212.67,213.22,212.37,213.04,8842.0,212.67,213.22,212.37,213.04,8842.0
2022-04-28 11:15:00,213.04,213.33,212.89,213.15,6935.0,213.04,213.33,212.89,213.15,6935.0
2022-04-28 11:20:00,213.15,213.17,212.81,213.06,11942.0,213.15,213.17,212.81,213.06,11942.0
2022-04-28 11:25:00,213.05,213.49,212.91,213.15,13388.0,213.05,213.49,212.91,213.15,13388.0
2022-04-28 11:30:00,213.26,214.02,213.05,213.51,28577.0,213.26,214.02,213.05,213.51,28577.0
2022-04-28 11:35:00,213.53,213.67,213.04,213.15,23844.0,213.53,213.67,213.04,213.15,23844.0
2022-04-28 11:40:00,213.14,213.6,212.96,213.07,32108.0,213.14,213.6,212.96,213.07,32108.0
2022-04-28 11:45:00,213.02,213.02,212.03,212.7,20860.0,213.02,213.02,212.03,212.7,20860.0
2022-04-28 11:50:00,212.69,213.3,212.56,212.75,13849.0,212.69,213.3,212.56,212.75,13849.0
2022-04-28 11:55:00,212.75,213.04,212.58,212.92,16785.0,212.75,213.04,212.58,212.92,16785.0
2022-04-28 12:00:00,212.93,213.11,212.5,213.0,14170.0,212.93,213.11,212.5,213.0,14170.0
2022-04-28 12:05:00,213.01,213.47,212.56,213.34,32055.0,213.01,213.47,212.56,213.34,32055.0
2022-04-28 12:10:00,213.35,213.47,212.82,213.35,19337.0,213.35,213.47,212.82,213.35,19337.0
2022-04-28 12:15:00,213.36,214.51,213.36,214.21,13411.0,213.36,214.51,213.36,214.21,13411.0
2022-04-28 12:20:00,214.25,214.76,214.24,214.75,10832.0,214.25,214.76,214.24,214.75,10832.0
2022-04-28 12:25:00,215.0,215.63,214.95,214.96,19243.0,215.0,215.63,214.95,214.96,19243.0
2022-04-28 12:30:00,215.01,215.53,214.92,215.41,6876.0,215.01,215.53,214.92,215.41,6876.0
2022-04-28 12:35:00,215.39,215.62,215.22,215.52,5483.0,215.39,215.62,215.22,215.52,5483.0
2022-04-28 12:40:00,215.45,215.5,215.05,215.32,8093.0,215.45,215.5,215.05,215.32,8093.0
2022-04-28 12:45:00,215.33,216.79,215.33,216.39,35216.0,215.33,216.79,215.33,216.39,35216.0
2022-04-28 12:50:00,216.33,216.48,215.95,216.36,12171.0,216.33,216.48,215.95,216.36,12171.0
2022-04-28 12:55:00,216.39,216.72,215.8,216.54,18525.0,216.39,216.72,215.8,216.54,18525.0
2022-04-28 13:00:00,216.82,217.37,216.66,217.17,5624.0,216.82,217.37,216.66,217.17,5624.0
2022-04-28 13:05:00,216.94,217.07,216.66,216.8,11612.0,216.94,217.07,216.66,216.8,11612.0
2022-04-28 13:10:00,216.8,217.45,216.74,217.33,6941.0,216.8,217.45,216.74,217.33,6941.0
2022-04-28 13:15:00,217.33,217.45,216.88,217.28,4850.0,217.33,217.45,216.88,217.28,4850.0
2022-04-28 13:20:00,217.17,217.34,216.59,216.92,6799.0,217.17,217.34,216.59,216.92,6799.0
2022-04-28 13:25:00,217.0,217.0,216.59,216.68,4958.0,217.0,217.0,216.59,216.68,4958.0
2022-04-28 13:30:00,216.4,216.94,216.18,216.75,5706.0,216.4,216.94,216.18,216.75,5706.0
2022-04-28 13:35:00,216.47,216.94,216.43,216.94,13586.0,216.47,216.94,216.43,216.94,13586.0
2022-04-28 13:40:00,216.86,216.9,216.08,216.38,6548.0,216.86,216.9,216.08,216.38,6548.0
2022-04-28 13:45:00,216.5,216.52,215.86,216.26,9832.0,216.5,216.52,215.86,216.26,9832.0
2022-04-28 13:50:00,216.25,216.3,215.81,216.21,8353.0,216.25,216.3,215.81,216.21,8353.0
2022-04-28 13:55:00,216.48,217.02,216.42,216.84,9296.0,216.48,217.02,216.42,216.84,9296.0
2022-04-28 14:00:00,216.83,217.33,216.41,217.33,14238.0,216.83,217.33,216.41,217.33,14238.0
2022-04-28 14:05:00,217.17,217.17,216.7,216.96,9969.0,217.17,217.17,216.7,216.96,9969.0
2022-04-28 14:10:00,217.07,217.28,216.73,216.78,4004.0,217.07,217.28,216.73,216.78,4004.0
2022-04-28 14:15:00,216.73,216.88,216.49,216.67,5718.0,216.73,216.88,216.49,216.67,5718.0
2022-04-28 14:20:00,216.75,216.81,216.29,216.76,7056.0,216.75,216.81,216.29,216.76,7056.0
2022-04-28 14:25:00,216.75,216.77,216.12,216.33,28964.0,216.75,216.77,216.12,216.33,28964.0
2022-04-28 14:30:00,216.39,216.5,216.07,216.14,8642.0,216.39,216.5,216.07,216.14,8642.0
2022-04-28 14:35:00,216.23,216.46,216.06,216.29,7503.0,216.23,216.46,216.06,216.29,7503.0
2022-04-28 14:40:00,216.4,216.4,215.95,216.05,9815.0,216.4,216.4,215.95,216.05,9815.0
2022-04-28 14:45:00,215.95,216.27,215.85,216.18,7870.0,215.95,216.27,215.85,216.18,7870.0
2022-04-28 14:50:00,216.16,216.44,216.03,216.03,9092.0,216.16,216.44,216.03,216.03,9092.0
2022-04-28 14:55:00,216.0,216.7,215.95,216.64,12457.0,216.0,216.7,215.95,216.64,12457.0
2022-04-28 15:00:00,216.53,216.83,216.37,216.6,11869.0,216.53,216.83,216.37,216.6,11869.0
2022-04-28 15:05:00,216.57,216.93,216.3,216.3,12662.0,216.57,216.93,216.3,216.3,12662.0
2022-04-28 15:10:00,216.28,216.4,215.83,216.26,10089.0,216.28,216.4,215.83,216.26,10089.0
2022-04-28 15:15:00,216.2,216.71,216.14,216.61,13078.0,216.2,216.71,216.14,216.61,13078.0
2022-04-28 15:20:00,216.65,217.0,216.38,217.0,5900.0,216.65,217.0,216.38,217.0,5900.0
2022-04-28 15:25:00,216.96,216.98,216.56,216.56,11096.0,216.96,216.98,216.56,216.56,11096.0
2022-04-28 15:30:00,216.53,216.53,215.63,215.78,14824.0,216.53,216.53,215.63,215.78,14824.0
2022-04-28 15:35:00,215.8,215.92,215.5,215.68,17710.0,215.8,215.92,215.5,215.68,17710.0
2022-04-28 15:40:00,215.59,215.97,215.45,215.5,13469.0,215.59,215.97,215.45,215.5,13469.0
2022-04-28 15:45:00,215.52,215.86,215.44,215.79,21456.0,215.52,215.86,215.44,215.79,21456.0
2022-04-28 15:50:00,215.73,215.73,215.17,215.41,33694.0,215.73,215.73,215.17,215.41,33694.0
2022-04-28 15:55:00,215.36,215.52,214.95,215.51,93383.0,215.36,215.52,214.95,215.51,93383.0
2022-04-29 09:30:00,213.28,215.5,211.31,215.36,18766.0,213.28,215.5,211.31,215.36,18766.0
2022-04-29 09:35:00,215.35,215.74,213.91,214.52,22609.0,215.35,215.74,213.91,214.52,22609.0
2022-04-29 09:40:00,214.52,215.77,214.06,214.27,16625.0,214.52,215.77,214.06,214.27,16625.0
2022-04-29 09:45:00,214.06,215.65,212.99,215.65,14304.0,214.06,215.65,212.99,215.65,14304.0
2022-04-29 09:50:00,216.03,216.08,214.76,214.81,17750.0,216.03,216.08,214.76,214.81,17750.0
2022-04-29 09:55:00,214.81,216.11,214.81,215.88,17104.0,214.81,216.11,214.81,215.88,17104.0
2022-04-29 10:00:00,215.8,217.17,215.36,217.17,33347.0,215.8,217.17,215.36,217.17,33347.0
2022-04-29 10:05:00,217.11,217.3,215.51,216.19,103728.0,217.11,217.3,215.51,216.19,103728.0
2022-04-29 10:10:00,216.19,216.3,214.87,214.94,12300.0,216.19,216.3,214.87,214.94,12300.0
2022-04-29 10:15:00,214.62,214.79,212.94,213.24,25896.0,214.62,214.79,212.94,213.24,25896.0
2022-04-29 10:20:00,213.33,213.87,213.04,213.55,22445.0,213.33,213.87,213.04,213.55,22445.0
2022-04-29 10:25:00,213.25,213.78,213.15,213.61,16479.0,213.25,213.78,213.15,213.61,16479.0
2022-04-29 10:30:00,213.65,214.75,213.65,214.04,25259.0,213.65,214.75,213.65,214.04,25259.0
2022-04-29 10:35:00,214.17,215.15,214.03,215.15,39273.0,214.17,215.15,214.03,215.15,39273.0
2022-04-29 10:40:00,215.07,215.5,213.94,214.54,94765.0,215.07,215.5,213.94,214.54,94765.0
2022-04-29 10:45:00,214.47,214.52,213.48,213.48,4857.0,214.47,214.52,213.48,213.48,4857.0
2022-04-29 10:50:00,213.42,214.81,213.42,214.81,11358.0,213.42,214.81,213.42,214.81,11358.0
2022-04-29 10:55:00,214.73,215.16,214.53,214.61,2663.0,214.73,215.16,214.53,214.61,2663.0
2022-04-29 11:00:00,214.61,214.61,213.46,213.92,6231.0,214.61,214.61,213.46,213.92,6231.0
2022-04-29 11:05:00,213.99,214.21,213.05,213.41,7358.0,213.99,214.21,213.05,213.41,7358.0
2022-04-29 11:10:00,213.39,213.86,212.9,213.86,5183.0,213.39,213.86,212.9,213.86,5183.0
2022-04-29 11:15:00,213.69,213.73,213.38,213.66,4718.0,213.69,213.73,213.38,213.66,4718.0
2022-04-29 11:20:00,213.66,214.23,213.17,213.98,7719.0,213.66,214.23,213.17,213.98,7719.0
2022-04-29 11:25:00,214.05,214.05,213.22,213.47,3750.0,214.05,214.05,213.22,213.47,3750.0
2022-04-29 11:30:00,213.21,214.12,213.2,213.41,4309.0,213.21,214.12,213.2,213.41,4309.0
2022-04-29 11:35:00,213.54,213.66,213.31,213.55,1600.0,213.54,213.66,213.31,213.55,1600.0
2022-04-29 11:40:00,213.46,213.84,213.4,213.81,3617.0,213.46,213.84,213.4,213.81,3617.0
2022-04-29 11:45:00,213.87,214.46,213.87,214.41,22862.0,213.87,214.46,213.87,214.41,22862.0
2022-04-29 11:50:00,214.31,214.34,213.5,213.88,4239.0,214.31,214.34,213.5,213.88,4239.0
2022-04-29 11:55:00,213.63,213.63,213.23,213.4,6636.0,213.63,213.63,213.23,213.4,6636.0
2022-04-29 12:00:00,213.31,213.41,212.82,212.88,10340.0,213.31,213.41,212.82,212.88,10340.0
2022-04-29 12:05:00,212.88,213.09,212.76,213.09,8260.0,212.88,213.09,212.76,213.09,8260.0
2022-04-29 12:10:00,213.12,213.22,213.01,213.09,4301.0,213.12,213.22,213.01,213.09,4301.0
2022-04-29 12:15:00,213.08,213.32,212.91,212.95,7363.0,213.08,213.32,212.91,212.95,7363.0
2022-04-29 12:20:00,213.06,213.45,213.02,213.05,8957.0,213.06,213.45,213.02,213.05,8957.0
2022-04-29 12:25:00,213.03,213.24,212.87,213.06,9000.0,213.03,213.24,212.87,213.06,9000.0
2022-04-29 12:30:00,213.03,213.29,213.0,213.29,7197.0,213.03,213.29,213.0,213.29,7197.0
2022-04-29 12:35:00,213.43,213.43,213.05,213.15,5878.0,213.43,213.43,213.05,213.15,5878.0
2022-04-29 12:40:00,213.2,213.2,212.26,212.26,3820.0,213.2,213.2,212.26,212.26,3820.0
2022-04-29 12:45:00,212.36,212.76,212.36,212.65,8062.0,212.36,212.76,212.36,212.65,8062.0
2022-04-29 12:50:00,212.65,212.65,212.07,212.21,9314.0,212.65,212.65,212.07,212.21,9314.0
2022-04-29 12:55:00,212.3,212.66,212.18,212.58,7227.0,212.3,212.66,212.18,212.58,7227.0
2022-04-29 13:00:00,212.62,212.97,212.62,212.9,3600.0,212.62,212.97,212.62,212.9,3600.0
2022-04-29 13:05:00,212.85,212.85,212.25,212.25,4096.0,212.85,212.85,212.25,212.25,4096.0
2022-04-29 13:10:00,212.18,212.8,212.06,212.8,9737.0,212.18,212.8,212.06,212.8,9737.0
2022-04-29 13:15:00,212.72,212.96,212.72,212.83,4145.0,212.72,212.96,212.72,212.83,4145.0
2022-04-29 13:20:00,212.79,213.64,212.77,213.6,9773.0,212.79,213.64,212.77,213.6,9773.0
2022-04-29 13:25:00,213.62,213.71,213.5,213.66,10233.0,213.62,213.71,213.5,213.66,10233.0
2022-04-29 13:30:00,213.66,213.9,213.5,213.73,9595.0,213.66,213.9,213.5,213.73,9595.0
2022-04-29 13:35:00,213.66,213.75,212.64,212.7,7821.0,213.66,213.75,212.64,212.7,7821.0
2022-04-29 13:40:00,212.68,212.68,212.02,212.35,5633.0,212.68,212.68,212.02,212.35,5633.0
2022-04-29 13:45:00,212.25,212.3,211.96,212.1,2367.0,212.25,212.3,211.96,212.1,2367.0
2022-04-29 13:50:00,212.15,212.34,211.97,212.19,4009.0,212.15,212.34,211.97,212.19,4009.0
2022-04-29 13:55:00,212.18,212.18,211.93,212.08,4690.0,212.18,212.18,211.93,212.08,4690.0
2022-04-29 14:00:00,212.11,212.17,211.81,211.81,4284.0,212.11,212.17,211.81,211.81,4284.0
2022-04-29 14:05:00,211.88,212.0,211.58,211.67,8704.0,211.88,212.0,211.58,211.67,8704.0
2022-04-29 14:10:00,211.67,212.08,211.65,211.9,3696.0,211.67,212.08,211.65,211.9,3696.0
2022-04-29 14:15:00,211.98,212.16,211.57,211.66,8316.0,211.98,212.16,211.57,211.66,8316.0
2022-04-29 14:20:00,211.64,211.75,211.57,211.66,6300.0,211.64,211.75,211.57,211.66,6300.0
2022-04-29 14:25:00,211.67,211.8,211.53,211.66,7708.0,211.67,211.8,211.53,211.66,7708.0
2022-04-29 14:30:00,211.66,211.96,211.6,211.71,7410.0,211.66,211.96,211.6,211.71,7410.0
2022-04-29 14:35:00,211.68,211.89,211.56,211.59,8027.0,211.68,211.89,211.56,211.59,8027.0
2022-04-29 14:40:00,211.66,211.69,211.52,211.63,6565.0,211.66,211.69,211.52,211.63,6565.0
2022-04-29 14:45:00,211.62,211.64,211.48,211.56,10578.0,211.62,211.64,211.48,211.56,10578.0
2022-04-29 14:50:00,211.51,211.6,211.06,211.08,6456.0,211.51,211.6,211.06,211.08,6456.0
2022-04-29 14:55:00,210.86,211.05,210.68,211.02,5550.0,210.86,211.05,210.68,211.02,5550.0
2022-04-29 15:00:00,210.87,211.3,210.68,211.15,4310.0,210.87,211.3,210.68,211.15,4310.0
2022-04-29 15:05:00,211.16,211.16,210.68,210.8,3725.0,211.16,211.16,210.68,210.8,3725.0
2022-04-29 15:10:00,210.78,210.78,210.16,210.17,4892.0,210.78,210.78,210.16,210.17,4892.0
2022-04-29 15:15:00,210.17,210.4,209.82,210.39,10584.0,210.17,210.4,209.82,210.39,10584.0
2022-04-29 15:20:00,210.5,210.5,209.69,209.89,7257.0,210.5,210.5,209.69,209.89,7257.0
2022-04-29 15:25:00,209.89,210.04,209.17,209.19,10107.0,209.89,210.04,209.17,209.19,10107.0
2022-04-29 15:30:00,209.04,209.31,208.65,209.01,38465.0,209.04,209.31,208.65,209.01,38465.0
2022-04-29 15:35:00,209.0,209.24,208.83,208.9,16703.0,209.0,209.24,208.83,208.9,16703.0
2022-04-29 15:40:00,209.0,209.22,208.64,208.81,19324.0,209.0,209.22,208.64,208.81,19324.0
2022-04-29 15:45:00,208.75,208.76,207.7,207.77,25902.0,208.75,208.76,207.7,207.77,25902.0
2022-04-29 15:50:00,207.82,207.82,205.94,207.05,60359.0,207.82,207.82,205.94,207.05,60359.0
2022-04-29 15:55:00,206.97,207.2,206.43,206.64,177517.0,206.97,207.2,206.43,206.64,177517.0
2022-05-02 09:30:00,205.78,205.87,204.48,205.87,49026.0,205.78,205.87,204.48,205.87,49026.0
2022-05-02 09:35:00,205.61,206.4,204.37,206.4,7627.0,205.61,206.4,204.37,206.4,7627.0
2022-05-02 09:40:00,206.26,207.9,205.35,207.66,14461.0,206.26,207.9,205.35,207.66,14461.0
2022-05-02 09:45:00,207.0,207.71,205.81,206.72,11194.0,207.0,207.71,205.81,206.72,11194.0
2022-05-02 09:50:00,206.78,208.39,206.78,208.0,6039.0,206.78,208.39,206.78,208.0,6039.0
2022-05-02 09:55:00,207.94,208.89,207.53,208.32,6326.0,207.94,208.89,207.53,208.32,6326.0
2022-05-02 10:00:00,208.41,208.41,206.78,207.46,10982.0,208.41,208.41,206.78,207.46,10982.0
2022-05-02 10:05:00,207.36,207.36,205.91,206.45,8579.0,207.36,207.36,205.91,206.45,8579.0
2022-05-02 10:10:00,206.04,206.23,204.81,204.82,13267.0,206.04,206.23,204.81,204.82,13267.0
2022-05-02 10:15:00,204.99,206.16,204.9,205.66,10618.0,204.99,206.16,204.9,205.66,10618.0
2022-05-02 10:20:00,205.64,206.76,205.44,206.37,9361.0,205.64,206.76,205.44,206.37,9361.0
2022-05-02 10:25:00,206.33,208.19,206.33,208.11,7247.0,206.33,208.19,206.33,208.11,7247.0
2022-05-02 10:30:00,208.3,209.37,208.3,208.93,6966.0,208.3,209.37,208.3,208.93,6966.0
2022-05-02 10:35:00,209.09,209.24,208.07,208.08,6870.0,209.09,209.24,208.07,208.08,6870.0
2022-05-02 10:40:00,208.05,208.91,207.57,207.57,4801.0,208.05,208.91,207.57,207.57,4801.0
2022-05-02 10:45:00,207.43,207.56,206.67,206.67,5979.0,207.43,207.56,206.67,206.67,5979.0
2022-05-02 10:50:00,206.58,207.42,206.5,207.33,13404.0,206.58,207.42,206.5,207.33,13404.0
2022-05-02 10:55:00,207.21,208.06,206.87,207.07,15755.0,207.21,208.06,206.87,207.07,15755.0
2022-05-02 11:00:00,206.92,207.01,206.18,206.19,7708.0,206.92,207.01,206.18,206.19,7708.0
2022-05-02 11:05:00,205.94,207.12,205.94,206.38,16223.0,205.94,207.12,205.94,206.38,16223.0
2022-05-02 11:10:00,206.33,206.44,205.56,206.44,10090.0,206.33,206.44,205.56,206.44,10090.0
2022-05-02 11:15:00,206.42,206.42,204.18,204.51,6089.0,206.42,206.42,204.18,204.51,6089.0
2022-05-02 11:20:00,204.51,205.43,204.51,205.42,5101.0,204.51,205.43,204.51,205.42,5101.0
2022-05-02 11:25:00,205.34,206.19,205.25,206.14,7086.0,205.34,206.19,205.25,206.14,7086.0
2022-05-02 11:30:00,206.37,206.84,205.67,206.4,6806.0,206.37,206.84,205.67,206.4,6806.0
2022-05-02 11:35:00,206.58,206.62,205.56,205.65,5830.0,206.58,206.62,205.56,205.65,5830.0
2022-05-02 11:40:00,205.52,206.05,205.49,205.67,3800.0,205.52,206.05,205.49,205.67,3800.0
2022-05-02 11:45:00,205.68,206.11,205.59,205.83,1819.0,205.68,206.11,205.59,205.83,1819.0
2022-05-02 11:50:00,205.77,206.74,205.76,206.74,8331.0,205.77,206.74,205.76,206.74,8331.0
2022-05-02 11:55:00,206.74,207.17,206.51,206.89,5504.0,206.74,207.17,206.51,206.89,5504.0
2022-05-02 12:00:00,206.83,207.17,205.67,205.82,4700.0,206.83,207.17,205.67,205.82,4700.0
2022-05-02 12:05:00,205.65,206.5,205.58,206.5,6456.0,205.65,206.5,205.58,206.5,6456.0
2022-05-02 12:10:00,206.45,206.9,206.4,206.84,6220.0,206.45,206.9,206.4,206.84,6220.0
2022-05-02 12:15:00,206.78,207.4,206.53,207.4,4961.0,206.78,207.4,206.53,207.4,4961.0
2022-05-02 12:20:00,207.49,208.09,207.09,207.09,4900.0,207.49,208.09,207.09,207.09,4900.0
2022-05-02 12:25:00,207.06,207.15,206.66,207.09,4409.0,207.06,207.15,206.66,207.09,4409.0
2022-05-02 12:30:00,207.29,207.57,206.86,207.36,4248.0,207.29,207.57,206.86,207.36,4248.0
2022-05-02 12:35:00,207.47,207.5,206.53,206.53,7225.0,207.47,207.5,206.53,206.53,7225.0
2022-05-02 12:40:00,206.31,206.59,205.92,206.25,6263.0,206.31,206.59,205.92,206.25,6263.0
2022-05-02 12:45:00,206.22,206.35,206.02,206.02,5643.0,206.22,206.35,206.02,206.02,5643.0
2022-05-02 12:50:00,206.01,206.19,205.6,205.6,7362.0,206.01,206.19,205.6,205.6,7362.0
2022-05-02 12:55:00,205.6,205.76,205.03,205.06,10751.0,205.6,205.76,205.03,205.06,10751.0
2022-05-02 13:00:00,205.06,205.09,204.48,204.66,12130.0,205.06,205.09,204.48,204.66,12130.0
2022-05-02 13:05:00,204.66,205.63,204.66,205.23,6491.0,204.66,205.63,204.66,205.23,6491.0
2022-05-02 13:10:00,205.31,205.81,205.1,205.4,5201.0,205.31,205.81,205.1,205.4,5201.0
2022-05-02 13:15:00,205.37,205.52,205.23,205.35,10972.0,205.37,205.52,205.23,205.35,10972.0
2022-05-02 13:20:00,205.2,205.34,205.0,205.23,3649.0,205.2,205.34,205.0,205.23,3649.0
2022-05-02 13:25:00,205.3,205.45,205.11,205.22,3160.0,205.3,205.45,205.11,205.22,3160.0
2022-05-02 13:30:00,205.17,205.73,205.09,205.19,3004.0,205.17,205.73,205.09,205.19,3004.0
2022-05-02 13:35:00,205.27,205.36,204.93,205.09,6344.0,205.27,205.36,204.93,205.09,6344.0
2022-05-02 13:40:00,205.19,205.19,204.79,204.79,14500.0,205.19,205.19,204.79,204.79,14500.0
2022-05-02 13:45:00,204.93,204.93,204.47,204.6,5173.0,204.93,204.93,204.47,204.6,5173.0
2022-05-02 13:50:00,204.45,204.63,204.44,204.62,2700.0,204.45,204.63,204.44,204.62,2700.0
2022-05-02 13:55:00,204.67,205.41,204.67,205.41,2800.0,204.67,205.41,204.67,205.41,2800.0
2022-05-02 14:00:00,205.23,206.05,205.2,205.88,3010.0,205.23,206.05,205.2,205.88,3010.0
2022-05-02 14:05:00,206.06,206.06,205.14,205.24,2565.0,206.06,206.06,205.14,205.24,2565.0
2022-05-02 14:10:00,205.23,205.25,204.05,204.07,4000.0,205.23,205.25,204.05,204.07,4000.0
2022-05-02 14:15:00,204.09,204.18,203.3,203.39,19370.0,204.09,204.18,203.3,203.39,19370.0
2022-05-02 14:20:00,203.37,204.13,203.14,204.11,51623.0,203.37,204.13,203.14,204.11,51623.0
2022-05-02 14:25:00,203.94,204.17,203.83,204.11,2853.0,203.94,204.17,203.83,204.11,2853.0
2022-05-02 14:30:00,204.13,204.28,203.92,203.99,7809.0,204.13,204.28,203.92,203.99,7809.0
2022-05-02 14:35:00,203.91,204.01,203.48,203.54,17142.0,203.91,204.01,203.48,203.54,17142.0
2022-05-02 14:40:00,203.55,203.84,203.25,203.53,6524.0,203.55,203.84,203.25,203.53,6524.0
2022-05-02 14:45:00,203.77,204.74,203.71,204.71,5476.0,203.77,204.74,203.71,204.71,5476.0
2022-05-02 14:50:00,204.55,204.95,204.4,204.58,11582.0,204.55,204.95,204.4,204.58,11582.0
2022-05-02 14:55:00,204.57,204.65,203.81,204.02,8299.0,204.57,204.65,203.81,204.02,8299.0
2022-05-02 15:00:00,204.19,204.8,203.83,204.57,8849.0,204.19,204.8,203.83,204.57,8849.0
2022-05-02 15:05:00,204.69,204.97,203.94,204.85,18649.0,204.69,204.97,203.94,204.85,18649.0
2022-05-02 15:10:00,205.24,206.22,205.12,206.15,10321.0,205.24,206.22,205.12,206.15,10321.0
2022-05-02 15:15:00,206.23,206.63,205.93,206.35,8128.0,206.23,206.63,205.93,206.35,8128.0
2022-05-02 15:20:00,206.46,207.24,206.44,207.24,6120.0,206.46,207.24,206.44,207.24,6120.0
2022-05-02 15:25:00,207.19,207.5,206.61,206.78,10548.0,207.19,207.5,206.61,206.78,10548.0
2022-05-02 15:30:00,206.8,207.62,206.79,207.53,14349.0,206.8,207.62,206.79,207.53,14349.0
2022-05-02 15:35:00,207.58,207.78,206.76,206.98,16415.0,207.58,207.78,206.76,206.98,16415.0
2022-05-02 15:40:00,207.06,207.79,206.88,206.97,31195.0,207.06,207.79,206.88,206.97,31195.0
2022-05-02 15:45:00,206.97,207.76,206.73,207.66,33984.0,206.97,207.76,206.73,207.66,33984.0
2022-05-02 15:50:00,207.7,208.36,207.7,208.09,39722.0,207.7,208.36,207.7,208.09,39722.0
2022-05-02 15:55:00,208.04,208.42,207.88,208.41,108739.0,208.04,208.42,207.88,208.41,108739.0
2022-05-03 09:30:00,207.41,208.42,206.66,207.6,17689.0,207.41,208.42,206.66,207.6,17689.0
2022-05-03 09:35:00,207.15,207.9,206.61,207.66,4432.0,207.15,207.9,206.61,207.66,4432.0
2022-05-03 09:40:00,207.1,207.75,206.73,206.77,8047.0,207.1,207.75,206.73,206.77,8047.0
2022-05-03 09:45:00,206.37,206.37,204.79,205.29,4920.0,206.37,206.37,204.79,205.29,4920.0
2022-05-03 09:50:00,205.43,206.27,205.27,206.27,3864.0,205.43,206.27,205.27,206.27,3864.0
2022-05-03 09:55:00,206.38,207.96,206.38,207.62,5313.0,206.38,207.96,206.38,207.62,5313.0
2022-05-03 10:00:00,207.94,209.06,207.94,208.76,7557.0,207.94,209.06,207.94,208.76,7557.0
2022-05-03 10:05:00,208.61,208.69,206.9,207.18,5587.0,208.61,208.69,206.9,207.18,5587.0
2022-05-03 10:10:00,207.15,207.34,206.21,207.0,2079.0,207.15,207.34,206.21,207.0,2079.0
2022-05-03 10:15:00,206.82,206.9,205.4,205.77,3020.0,206.82,206.9,205.4,205.77,3020.0
2022-05-03 10:20:00,205.85,205.87,205.12,205.37,5650.0,205.85,205.87,205.12,205.37,5650.0
2022-05-03 10:25:00,205.99,206.7,205.58,206.7,4344.0,205.99,206.7,205.58,206.7,4344.0
2022-05-03 10:30:00,206.73,206.88,205.04,206.88,18999.0,206.73,206.88,205.04,206.88,18999.0
2022-05-03 10:35:00,206.9,206.9,204.85,204.85,14312.0,206.9,206.9,204.85,204.85,14312.0
2022-05-03 10:40:00,205.12,205.12,203.51,204.22,16025.0,205.12,205.12,203.51,204.22,16025.0
2022-05-03 10:45:00,204.02,204.21,203.4,204.04,5435.0,204.02,204.21,203.4,204.04,5435.0
2022-05-03 10:50:00,204.04,204.3,203.89,204.18,5239.0,204.04,204.3,203.89,204.18,5239.0
2022-05-03 10:55:00,204.19,204.66,203.96,204.5,6507.0,204.19,204.66,203.96,204.5,6507.0
2022-05-03 11:00:00,204.57,204.57,203.76,204.08,8429.0,204.57,204.57,203.76,204.08,8429.0
2022-05-03 11:05:00,204.15,205.0,204.15,204.91,26259.0,204.15,205.0,204.15,204.91,26259.0
2022-05-03 11:10:00,204.91,204.94,203.86,204.55,18956.0,204.91,204.94,203.86,204.55,18956.0
2022-05-03 11:15:00,204.55,205.19,204.28,204.66,19849.0,204.55,205.19,204.28,204.66,19849.0
2022-05-03 11:20:00,204.77,204.91,204.39,204.68,10176.0,204.77,204.91,204.39,204.68,10176.0
2022-05-03 11:25:00,204.53,204.62,203.87,204.09,11950.0,204.53,204.62,203.87,204.09,11950.0
2022-05-03 11:30:00,204.09,204.22,203.63,203.81,46125.0,204.09,204.22,203.63,203.81,46125.0
2022-05-03 11:35:00,203.74,203.75,203.11,203.12,22306.0,203.74,203.75,203.11,203.12,22306.0
2022-05-03 11:40:00,203.12,203.33,202.9,202.98,41447.0,203.12,203.33,202.9,202.98,41447.0
2022-05-03 11:45:00,202.97,203.1,202.49,202.95,17188.0,202.97,203.1,202.49,202.95,17188.0
2022-05-03 11:50:00,202.95,203.14,202.73,203.06,12686.0,202.95,203.14,202.73,203.06,12686.0
2022-05-03 11:55:00,203.0,203.1,202.85,202.85,11282.0,203.0,203.1,202.85,202.85,11282.0
2022-05-03 12:00:00,202.94,203.17,202.74,202.75,43344.0,202.94,203.17,202.74,202.75,43344.0
2022-05-03 12:05:00,202.69,202.69,201.0,201.31,21928.0,202.69,202.69,201.0,201.31,21928.0
2022-05-03 12:10:00,201.36,201.71,201.2,201.63,6101.0,201.36,201.71,201.2,201.63,6101.0
2022-05-03 12:15:00,201.65,201.8,201.3,201.6,12875.0,201.65,201.8,201.3,201.6,12875.0
2022-05-03 12:20:00,201.54,201.83,201.41,201.61,7068.0,201.54,201.83,201.41,201.61,7068.0
2022-05-03 12:25:00,201.71,202.09,201.33,201.99,11941.0,201.71,202.09,201.33,201.99,11941.0
2022-05-03 12:30:00,201.83,202.13,201.62,201.91,5072.0,201.83,202.13,201.62,201.91,5072.0
2022-05-03 12:35:00,201.96,202.51,201.88,202.22,4396.0,201.96,202.51,201.88,202.22,4396.0
2022-05-03 12:40:00,202.32,202.78,202.23,202.56,8709.0,202.32,202.78,202.23,202.56,8709.0
2022-05-03 12:45:00,202.43,203.01,202.42,202.47,2800.0,202.43,203.01,202.42,202.47,2800.0
2022-05-03 12:50:00,202.48,202.57,201.67,201.78,10040.0,202.48,202.57,201.67,201.78,10040.0
2022-05-03 12:55:00,201.55,201.82,201.45,201.75,7162.0,201.55,201.82,201.45,201.75,7162.0
2022-05-03 13:00:00,201.75,202.39,201.57,201.68,7439.0,201.75,202.39,201.57,201.68,7439.0
2022-05-03 13:05:00,201.6,202.25,201.58,202.12,5040.0,201.6,202.25,201.58,202.12,5040.0
2022-05-03 13:10:00,202.18,202.62,202.0,202.62,6740.0,202.18,202.62,202.0,202.62,6740.0
2022-05-03 13:15:00,202.7,203.11,202.59,202.6,4969.0,202.7,203.11,202.59,202.6,4969.0
2022-05-03 13:20:00,202.6,202.6,201.76,201.97,22144.0,202.6,202.6,201.76,201.97,22144.0
2022-05-03 13:25:00,202.03,202.28,201.86,202.01,4700.0,202.03,202.28,201.86,202.01,4700.0
2022-05-03 13:30:00,201.94,202.75,200.7,202.71,242553.0,201.94,202.75,200.7,202.71,242553.0
2022-05-03 13:35:00,202.65,202.67,202.32,202.43,33882.0,202.65,202.67,202.32,202.43,33882.0
2022-05-03 13:40:00,202.44,203.09,202.22,203.09,34158.0,202.44,203.09,202.22,203.09,34158.0
2022-05-03 13:45:00,203.0,203.27,202.71,203.27,10565.0,203.0,203.27,202.71,203.27,10565.0
2022-05-03 13:50:00,203.23,203.26,202.54,203.13,21622.0,203.23,203.26,202.54,203.13,21622.0
2022-05-03 13:55:00,203.15,203.65,203.15,203.48,23115.0,203.15,203.65,203.15,203.48,23115.0
2022-05-03 14:00:00,203.44,203.5,202.47,202.57,7999.0,203.44,203.5,202.47,202.57,7999.0
2022-05-03 14:05:00,202.6,202.76,202.24,202.47,6652.0,202.6,202.76,202.24,202.47,6652.0
2022-05-03 14:10:00,202.41,202.52,201.81,202.1,14746.0,202.41,202.52,201.81,202.1,14746.0
2022-05-03 14:15:00,201.88,201.88,201.05,201.31,36830.0,201.88,201.88,201.05,201.31,36830.0
2022-05-03 14:20:00,201.2,201.27,200.49,200.5,39884.0,201.2,201.27,200.49,200.5,39884.0
2022-05-03 14:25:00,200.53,201.29,200.2,201.17,21931.0,200.53,201.29,200.2,201.17,21931.0
2022-05-03 14:30:00,201.27,201.65,201.17,201.35,28381.0,201.27,201.65,201.17,201.35,28381.0
2022-05-03 14:35:00,201.34,201.47,200.72,200.77,25481.0,201.34,201.47,200.72,200.77,25481.0
2022-05-03 14:40:00,200.7,201.46,200.2,201.21,12077.0,200.7,201.46,200.2,201.21,12077.0
2022-05-03 14:45:00,201.2,201.45,200.55,201.45,16250.0,201.2,201.45,200.55,201.45,16250.0
2022-05-03 14:50:00,201.36,202.06,201.36,201.47,18013.0,201.36,202.06,201.36,201.47,18013.0
2022-05-03 14:55:00,201.36,202.17,201.36,201.96,31148.0,201.36,202.17,201.36,201.96,31148.0
2022-05-03 15:00:00,202.16,202.69,201.83,202.61,12467.0,202.16,202.69,201.83,202.61,12467.0
2022-05-03 15:05:00,202.42,203.37,202.42,202.64,21960.0,202.42,203.37,202.42,202.64,21960.0
2022-05-03 15:10:00,202.67,203.19,202.53,203.06,15987.0,202.67,203.19,202.53,203.06,15987.0
2022-05-03 15:15:00,203.08,203.08,201.3,201.36,30124.0,203.08,203.08,201.3,201.36,30124.0
2022-05-03 15:20:00,201.37,201.81,200.62,200.92,24920.0,201.37,201.81,200.62,200.92,24920.0
2022-05-03 15:25:00,200.87,201.19,200.46,201.14,27975.0,200.87,201.19,200.46,201.14,27975.0
2022-05-03 15:30:00,201.14,201.57,200.78,200.97,47958.0,201.14,201.57,200.78,200.97,47958.0
2022-05-03 15:35:00,201.01,201.16,200.37,200.51,30013.0,201.01,201.16,200.37,200.51,30013.0
2022-05-03 15:40:00,200.37,200.67,200.08,200.66,31317.0,200.37,200.67,200.08,200.66,31317.0
2022-05-03 15:45:00,200.59,201.13,200.51,200.85,32130.0,200.59,201.13,200.51,200.85,32130.0
2022-05-03 15:50:00,200.9,201.5,200.41,201.36,52400.0,200.9,201.5,200.41,201.36,52400.0
2022-05-03 15:55:00,201.3,201.55,201.01,201.33,156057.0,201.3,201.55,201.01,201.33,156057.0
2022-05-04 09:30:00,201.95,202.17,200.23,201.24,21384.0,201.95,202.17,200.23,201.24,21384.0
2022-05-04 09:35:00,201.01,201.01,199.74,199.77,9330.0,201.01,201.01,199.74,199.77,9330.0
2022-05-04 09:40:00,199.99,200.12,198.83,199.15,5551.0,199.99,200.12,198.83,199.15,5551.0
2022-05-04 09:45:00,199.24,199.24,197.85,198.67,21057.0,199.24,199.24,197.85,198.67,21057.0
2022-05-04 09:50:00,198.74,198.87,197.37,197.78,18575.0,198.74,198.87,197.37,197.78,18575.0
2022-05-04 09:55:00,197.89,198.5,196.65,196.74,39052.0,197.89,198.5,196.65,196.74,39052.0
2022-05-04 10:00:00,196.69,196.69,194.79,195.31,71264.0,196.69,196.69,194.79,195.31,71264.0
2022-05-04 10:05:00,195.38,196.09,195.02,195.37,21189.0,195.38,196.09,195.02,195.37,21189.0
2022-05-04 10:10:00,195.32,195.96,195.13,195.59,29594.0,195.32,195.96,195.13,195.59,29594.0
2022-05-04 10:15:00,195.63,195.63,194.22,194.44,28526.0,195.63,195.63,194.22,194.44,28526.0
2022-05-04 10:20:00,194.38,194.8,193.75,194.31,51065.0,194.38,194.8,193.75,194.31,51065.0
2022-05-04 10:25:00,194.18,194.69,194.0,194.04,44433.0,194.18,194.69,194.0,194.04,44433.0
2022-05-04 10:30:00,194.13,194.53,193.8,194.19,27528.0,194.13,194.53,193.8,194.19,27528.0
2022-05-04 10:35:00,194.28,194.62,194.13,194.3,53994.0,194.28,194.62,194.13,194.3,53994.0
2022-05-04 10:40:00,194.37,194.94,194.21,194.64,13807.0,194.37,194.94,194.21,194.64,13807.0
2022-05-04 10:45:00,194.74,195.24,194.67,194.97,4548.0,194.74,195.24,194.67,194.97,4548.0
2022-05-04 10:50:00,194.91,194.96,194.0,194.38,11004.0,194.91,194.96,194.0,194.38,11004.0
2022-05-04 10:55:00,194.57,194.67,194.16,194.25,5168.0,194.57,194.67,194.16,194.25,5168.0
2022-05-04 11:00:00,194.21,194.49,193.89,193.9,21258.0,194.21,194.49,193.89,193.9,21258.0
2022-05-04 11:05:00,193.87,194.45,193.59,194.45,12979.0,193.87,194.45,193.59,194.45,12979.0
2022-05-04 11:10:00,194.48,194.51,194.0,194.27,16549.0,194.48,194.51,194.0,194.27,16549.0
2022-05-04 11:15:00,194.22,195.18,194.17,195.0,14876.0,194.22,195.18,194.17,195.0,14876.0
2022-05-04 11:20:00,195.19,195.19,194.79,194.91,4470.0,195.19,195.19,194.79,194.91,4470.0
2022-05-04 11:25:00,194.83,195.39,194.83,195.32,11402.0,194.83,195.39,194.83,195.32,11402.0
2022-05-04 11:30:00,195.41,195.5,194.72,195.5,62396.0,195.41,195.5,194.72,195.5,62396.0
2022-05-04 11:35:00,195.5,196.32,195.41,196.32,25603.0,195.5,196.32,195.41,196.32,25603.0
2022-05-04 11:40:00,196.33,197.03,196.32,196.89,11411.0,196.33,197.03,196.32,196.89,11411.0
2022-05-04 11:45:00,196.89,197.96,196.88,197.86,12681.0,196.89,197.96,196.88,197.86,12681.0
2022-05-04 11:50:00,197.91,198.28,197.85,198.28,15665.0,197.91,198.28,197.85,198.28,15665.0
2022-05-04 11:55:00,198.27,198.29,197.9,198.15,6702.0,198.27,198.29,197.9,198.15,6702.0
2022-05-04 12:00:00,198.16,198.22,197.93,197.99,5843.0,198.16,198.22,197.93,197.99,5843.0
2022-05-04 12:05:00,197.94,198.33,197.94,198.29,10773.0,197.94,198.33,197.94,198.29,10773.0
2022-05-04 12:10:00,198.26,198.42,198.05,198.42,6761.0,198.26,198.42,198.05,198.42,6761.0
2022-05-04 12:15:00,198.34,198.45,197.78,198.18,6608.0,198.34,198.45,197.78,198.18,6608.0
2022-05-04 12:20:00,198.26,199.21,198.26,198.52,4706.0,198.26,199.21,198.26,198.52,4706.0
2022-05-04 12:25:00,198.48,199.33,198.23,199.33,11733.0,198.48,199.33,198.23,199.33,11733.0
2022-05-04 12:30:00,199.33,199.51,199.12,199.51,5953.0,199.33,199.51,199.12,199.51,5953.0
2022-05-04 12:35:00,199.59,199.7,199.42,199.66,6264.0,199.59,199.7,199.42,199.66,6264.0
2022-05-04 12:40:00,199.71,199.75,199.34,199.61,7236.0,199.71,199.75,199.34,199.61,7236.0
2022-05-04 12:45:00,199.44,199.44,199.16,199.28,4130.0,199.44,199.44,199.16,199.28,4130.0
2022-05-04 12:50:00,199.21,199.21,198.61,199.16,8034.0,199.21,199.21,198.61,199.16,8034.0
2022-05-04 12:55:00,199.24,199.91,199.07,199.89,3987.0,199.24,199.91,199.07,199.89,3987.0
2022-05-04 13:00:00,200.0,200.43,199.78,200.34,9705.0,200.0,200.43,199.78,200.34,9705.0
2022-05-04 13:05:00,200.25,200.34,199.86,199.86,5371.0,200.25,200.34,199.86,199.86,5371.0
2022-05-04 13:10:00,199.68,200.05,199.39,200.02,7334.0,199.68,200.05,199.39,200.02,7334.0
2022-05-04 13:15:00,199.96,200.27,199.96,200.27,8113.0,199.96,200.27,199.96,200.27,8113.0
2022-05-04 13:20:00,200.29,201.15,200.29,201.15,10051.0,200.29,201.15,200.29,201.15,10051.0
2022-05-04 13:25:00,201.13,201.22,201.0,201.04,7237.0,201.13,201.22,201.0,201.04,7237.0
2022-05-04 13:30:00,200.99,201.41,200.85,201.39,10800.0,200.99,201.41,200.85,201.39,10800.0
2022-05-04 13:35:00,201.5,201.7,200.72,200.95,9202.0,201.5,201.7,200.72,200.95,9202.0
2022-05-04 13:40:00,200.95,201.29,200.87,201.25,11521.0,200.95,201.29,200.87,201.25,11521.0
2022-05-04 13:45:00,201.25,201.25,200.91,201.14,9218.0,201.25,201.25,200.91,201.14,9218.0
2022-05-04 13:50:00,201.1,201.3,200.87,201.06,4600.0,201.1,201.3,200.87,201.06,4600.0
2022-05-04 13:55:00,200.86,201.99,200.48,201.99,14312.0,200.86,201.99,200.48,201.99,14312.0
2022-05-04 14:00:00,202.0,203.27,201.5,202.43,15814.0,202.0,203.27,201.5,202.43,15814.0
2022-05-04 14:05:00,202.45,202.97,199.84,200.84,15211.0,202.45,202.97,199.84,200.84,15211.0
2022-05-04 14:10:00,200.88,201.4,200.19,200.8,12551.0,200.88,201.4,200.19,200.8,12551.0
2022-05-04 14:15:00,200.65,200.84,200.05,200.51,7320.0,200.65,200.84,200.05,200.51,7320.0
2022-05-04 14:20:00,200.31,200.68,199.5,200.44,11439.0,200.31,200.68,199.5,200.44,11439.0
2022-05-04 14:25:00,200.6,201.7,200.11,201.21,7290.0,200.6,201.7,200.11,201.21,7290.0
2022-05-04 14:30:00,201.85,201.85,198.82,198.83,34286.0,201.85,201.85,198.82,198.83,34286.0
2022-05-04 14:35:00,198.5,200.39,198.23,199.85,17466.0,198.5,200.39,198.23,199.85,17466.0
2022-05-04 14:40:00,199.65,202.12,199.39,201.69,12212.0,199.65,202.12,199.39,201.69,12212.0
2022-05-04 14:45:00,201.69,204.3,201.69,203.85,19740.0,201.69,204.3,201.69,203.85,19740.0
2022-05-04 14:50:00,203.83,205.06,203.47,204.84,21315.0,203.83,205.06,203.47,204.84,21315.0
2022-05-04 14:55:00,204.83,206.41,204.35,205.5,34156.0,204.83,206.41,204.35,205.5,34156.0
2022-05-04 15:00:00,205.77,206.44,204.99,205.61,15004.0,205.77,206.44,204.99,205.61,15004.0
2022-05-04 15:05:00,205.66,205.87,204.88,205.87,22161.0,205.66,205.87,204.88,205.87,22161.0
2022-05-04 15:10:00,205.93,207.05,205.84,206.91,7030.0,205.93,207.05,205.84,206.91,7030.0
2022-05-04 15:15:00,206.91,207.31,206.0,206.0,7512.0,206.91,207.31,206.0,206.0,7512.0
2022-05-04 15:20:00,206.15,206.77,206.0,206.48,23434.0,206.15,206.77,206.0,206.48,23434.0
2022-05-04 15:25:00,206.59,207.45,206.53,207.36,15327.0,206.59,207.45,206.53,207.36,15327.0
2022-05-04 15:30:00,207.42,208.38,207.24,208.29,23198.0,207.42,208.38,207.24,208.29,23198.0
2022-05-04 15:35:00,208.18,208.29,207.55,207.55,16444.0,208.18,208.29,207.55,207.55,16444.0
2022-05-04 15:40:00,207.7,208.06,207.16,207.66,25306.0,207.7,208.06,207.16,207.66,25306.0
2022-05-04 15:45:00,207.59,208.1,207.33,208.0,30027.0,207.59,208.1,207.33,208.0,30027.0
2022-05-04 15:50:00,208.17,208.82,208.06,208.2,51071.0,208.17,208.82,208.06,208.2,51071.0
2022-05-04 15:55:00,208.02,208.12,207.6,207.62,102738.0,208.02,208.12,207.6,207.62,102738.0
2022-05-05 09:30:00,204.6,204.74,203.3,204.28,25765.0,204.6,204.74,203.3,204.28,25765.0
2022-05-05 09:35:00,204.66,205.38,204.41,205.0,18176.0,204.66,205.38,204.41,205.0,18176.0
2022-05-05 09:40:00,204.89,204.96,203.7,203.7,6179.0,204.89,204.96,203.7,203.7,6179.0
2022-05-05 09:45:00,203.55,203.55,202.69,203.31,5689.0,203.55,203.55,202.69,203.31,5689.0
2022-05-05 09:50:00,203.06,203.5,202.92,202.95,8377.0,203.06,203.5,202.92,202.95,8377.0
2022-05-05 09:55:00,203.05,203.05,202.07,202.75,9079.0,203.05,203.05,202.07,202.75,9079.0
2022-05-05 10:00:00,202.59,202.68,201.0,201.0,8330.0,202.59,202.68,201.0,201.0,8330.0
2022-05-05 10:05:00,200.93,201.12,200.25,200.54,7223.0,200.93,201.12,200.25,200.54,7223.0
2022-05-05 10:10:00,200.49,200.91,199.75,200.39,17604.0,200.49,200.91,199.75,200.39,17604.0
2022-05-05 10:15:00,200.32,200.4,199.51,199.52,29040.0,200.32,200.4,199.51,199.52,29040.0
2022-05-05 10:20:00,199.65,199.7,198.24,198.38,11663.0,199.65,199.7,198.24,198.38,11663.0
2022-05-05 10:25:00,198.36,198.82,198.06,198.35,10180.0,198.36,198.82,198.06,198.35,10180.0
2022-05-05 10:30:00,198.25,198.36,196.86,197.0,175404.0,198.25,198.36,196.86,197.0,175404.0
2022-05-05 10:35:00,196.95,197.13,195.4,195.41,21294.0,196.95,197.13,195.4,195.41,21294.0
2022-05-05 10:40:00,195.41,196.46,194.97,196.25,12953.0,195.41,196.46,194.97,196.25,12953.0
2022-05-05 10:45:00,196.19,197.1,195.98,196.87,17395.0,196.19,197.1,195.98,196.87,17395.0
2022-05-05 10:50:00,196.78,196.89,196.01,196.34,9821.0,196.78,196.89,196.01,196.34,9821.0
2022-05-05 10:55:00,196.31,196.62,195.6,195.73,19119.0,196.31,196.62,195.6,195.73,19119.0
2022-05-05 11:00:00,195.74,195.75,194.95,195.28,31059.0,195.74,195.75,194.95,195.28,31059.0
2022-05-05 11:05:00,195.29,195.45,193.76,194.15,28930.0,195.29,195.45,193.76,194.15,28930.0
2022-05-05 11:10:00,194.33,195.02,193.96,194.98,42215.0,194.33,195.02,193.96,194.98,42215.0
2022-05-05 11:15:00,194.62,194.79,194.16,194.25,21477.0,194.62,194.79,194.16,194.25,21477.0
2022-05-05 11:20:00,194.2,194.43,193.85,193.9,8823.0,194.2,194.43,193.85,193.9,8823.0
2022-05-05 11:25:00,193.88,194.79,193.81,194.4,19916.0,193.88,194.79,193.81,194.4,19916.0
2022-05-05 11:30:00,194.37,195.4,194.18,194.75,26406.0,194.37,195.4,194.18,194.75,26406.0
2022-05-05 11:35:00,194.74,196.11,194.74,195.88,21005.0,194.74,196.11,194.74,195.88,21005.0
2022-05-05 11:40:00,195.94,196.27,195.77,195.93,38475.0,195.94,196.27,195.77,195.93,38475.0
2022-05-05 11:45:00,195.83,196.53,195.71,196.39,27607.0,195.83,196.53,195.71,196.39,27607.0
2022-05-05 11:50:00,196.58,196.82,195.6,195.78,16185.0,196.58,196.82,195.6,195.78,16185.0
2022-05-05 11:55:00,195.9,195.9,195.38,195.43,9873.0,195.9,195.9,195.38,195.43,9873.0
2022-05-05 12:00:00,195.52,195.64,194.83,195.24,8913.0,195.52,195.64,194.83,195.24,8913.0
2022-05-05 12:05:00,195.38,196.1,195.38,196.01,10918.0,195.38,196.1,195.38,196.01,10918.0
2022-05-05 12:10:00,195.87,197.08,195.73,196.9,5760.0,195.87,197.08,195.73,196.9,5760.0
2022-05-05 12:15:00,196.91,197.34,196.49,197.34,7697.0,196.91,197.34,196.49,197.34,7697.0
2022-05-05 12:20:00,197.51,197.96,196.94,197.05,68639.0,197.51,197.96,196.94,197.05,68639.0
2022-05-05 12:25:00,197.09,198.11,197.06,197.65,34968.0,197.09,198.11,197.06,197.65,34968.0
2022-05-05 12:30:00,197.54,197.87,197.49,197.49,6094.0,197.54,197.87,197.49,197.49,6094.0
2022-05-05 12:35:00,197.49,197.49,196.97,197.04,4772.0,197.49,197.49,196.97,197.04,4772.0
2022-05-05 12:40:00,197.17,197.21,196.37,196.61,5463.0,197.17,197.21,196.37,196.61,5463.0
2022-05-05 12:45:00,196.57,196.71,195.91,196.22,3833.0,196.57,196.71,195.91,196.22,3833.0
2022-05-05 12:50:00,196.37,197.11,196.31,196.9,4308.0,196.37,197.11,196.31,196.9,4308.0
2022-05-05 12:55:00,196.96,197.2,196.77,197.06,3813.0,196.96,197.2,196.77,197.06,3813.0
2022-05-05 13:00:00,197.11,198.48,197.11,198.27,26126.0,197.11,198.48,197.11,198.27,26126.0
2022-05-05 13:05:00,198.27,198.99,198.27,198.56,12076.0,198.27,198.99,198.27,198.56,12076.0
2022-05-05 13:10:00,198.51,198.61,197.52,197.56,8792.0,198.51,198.61,197.52,197.56,8792.0
2022-05-05 13:15:00,197.59,197.75,197.17,197.52,9765.0,197.59,197.75,197.17,197.52,9765.0
2022-05-05 13:20:00,197.4,197.52,197.03,197.3,7346.0,197.4,197.52,197.03,197.3,7346.0
2022-05-05 13:25:00,197.34,197.34,196.68,196.97,5579.0,197.34,197.34,196.68,196.97,5579.0
2022-05-05 13:30:00,196.95,196.96,196.37,196.95,9987.0,196.95,196.96,196.37,196.95,9987.0
2022-05-05 13:35:00,197.08,197.65,196.95,197.19,17522.0,197.08,197.65,196.95,197.19,17522.0
2022-05-05 13:40:00,196.99,197.71,196.92,197.37,31956.0,196.99,197.71,196.92,197.37,31956.0
2022-05-05 13:45:00,197.39,197.72,197.11,197.2,22342.0,197.39,197.72,197.11,197.2,22342.0
2022-05-05 13:50:00,197.22,197.27,196.53,196.53,36257.0,197.22,197.27,196.53,196.53,36257.0
2022-05-05 13:55:00,196.64,196.78,196.29,196.37,20386.0,196.64,196.78,196.29,196.37,20386.0
2022-05-05 14:00:00,196.36,196.44,195.35,195.47,10225.0,196.36,196.44,195.35,195.47,10225.0
2022-05-05 14:05:00,195.49,196.13,195.47,195.86,5510.0,195.49,196.13,195.47,195.86,5510.0
2022-05-05 14:10:00,195.76,195.91,195.5,195.91,28564.0,195.76,195.91,195.5,195.91,28564.0
2022-05-05 14:15:00,195.92,196.15,195.67,195.81,17005.0,195.92,196.15,195.67,195.81,17005.0
2022-05-05 14:20:00,195.79,195.79,194.98,194.98,7916.0,195.79,195.79,194.98,194.98,7916.0
2022-05-05 14:25:00,194.83,194.89,194.39,194.39,6188.0,194.83,194.89,194.39,194.39,6188.0
2022-05-05 14:30:00,194.42,194.42,193.93,193.97,15450.0,194.42,194.42,193.93,193.97,15450.0
2022-05-05 14:35:00,193.9,194.16,193.9,194.12,18829.0,193.9,194.16,193.9,194.12,18829.0
2022-05-05 14:40:00,194.22,194.78,194.15,194.42,12740.0,194.22,194.78,194.15,194.42,12740.0
2022-05-05 14:45:00,194.48,195.35,194.32,195.19,15474.0,194.48,195.35,194.32,195.19,15474.0
2022-05-05 14:50:00,195.21,195.99,194.92,194.92,17494.0,195.21,195.99,194.92,194.92,17494.0
2022-05-05 14:55:00,194.86,194.86,194.31,194.61,10547.0,194.86,194.86,194.31,194.61,10547.0
2022-05-05 15:00:00,194.72,194.72,193.85,193.98,8211.0,194.72,194.72,193.85,193.98,8211.0
2022-05-05 15:05:00,193.94,194.41,193.5,194.3,30809.0,193.94,194.41,193.5,194.3,30809.0
2022-05-05 15:10:00,194.41,194.71,193.91,193.91,8134.0,194.41,194.71,193.91,193.91,8134.0
2022-05-05 15:15:00,193.85,194.11,193.54,193.76,19053.0,193.85,194.11,193.54,193.76,19053.0
2022-05-05 15:20:00,193.75,193.77,193.33,193.37,14433.0,193.75,193.77,193.33,193.37,14433.0
2022-05-05 15:25:00,193.34,194.03,193.16,193.34,10712.0,193.34,194.03,193.16,193.34,10712.0
2022-05-05 15:30:00,193.25,194.07,193.15,193.56,24711.0,193.25,194.07,193.15,193.56,24711.0
2022-05-05 15:35:00,193.65,194.51,193.65,194.51,20727.0,193.65,194.51,193.65,194.51,20727.0
2022-05-05 15:40:00,194.55,195.03,194.38,194.45,16883.0,194.55,195.03,194.38,194.45,16883.0
2022-05-05 15:45:00,194.48,194.92,194.0,194.09,31858.0,194.48,194.92,194.0,194.09,31858.0
2022-05-05 15:50:00,194.13,195.9,194.08,195.09,68177.0,194.13,195.9,194.08,195.09,68177.0
2022-05-05 15:55:00,195.29,196.07,195.14,195.99,130587.0,195.29,196.07,195.14,195.99,130587.0
2022-05-06 09:30:00,193.42,194.02,191.66,192.14,24194.0,193.42,194.02,191.66,192.14,24194.0
2022-05-06 09:35:00,192.14,192.14,188.03,188.03,18261.0,192.14,192.14,188.03,188.03,18261.0
2022-05-06 09:40:00,188.22,189.74,188.19,188.36,14117.0,188.22,189.74,188.19,188.36,14117.0
2022-05-06 09:45:00,188.87,189.0,187.02,187.88,16203.0,188.87,189.0,187.02,187.88,16203.0
2022-05-06 09:50:00,187.9,188.0,186.6,186.81,10384.0,187.9,188.0,186.6,186.81,10384.0
2022-05-06 09:55:00,186.7,187.14,186.45,186.58,9731.0,186.7,187.14,186.45,186.58,9731.0
2022-05-06 10:00:00,186.83,186.83,185.56,186.65,46589.0,186.83,186.83,185.56,186.65,46589.0
2022-05-06 10:05:00,186.87,188.43,186.87,187.6,21691.0,186.87,188.43,186.87,187.6,21691.0
2022-05-06 10:10:00,187.6,189.34,187.52,188.78,25779.0,187.6,189.34,187.52,188.78,25779.0
2022-05-06 10:15:00,189.08,192.75,189.03,192.35,8231.0,189.08,192.75,189.03,192.35,8231.0
2022-05-06 10:20:00,191.95,192.24,190.46,190.79,9437.0,191.95,192.24,190.46,190.79,9437.0
2022-05-06 10:25:00,191.11,191.89,190.22,190.22,13745.0,191.11,191.89,190.22,190.22,13745.0
2022-05-06 10:30:00,190.06,190.45,189.26,189.32,8499.0,190.06,190.45,189.26,189.32,8499.0
2022-05-06 10:35:00,189.45,190.02,189.27,190.02,12579.0,189.45,190.02,189.27,190.02,12579.0
2022-05-06 10:40:00,189.58,191.02,189.58,190.36,10347.0,189.58,191.02,189.58,190.36,10347.0
2022-05-06 10:45:00,190.29,192.12,190.14,191.8,17776.0,190.29,192.12,190.14,191.8,17776.0
2022-05-06 10:50:00,192.03,193.59,191.93,193.59,26034.0,192.03,193.59,191.93,193.59,26034.0
2022-05-06 10:55:00,193.43,193.44,192.37,192.37,9371.0,193.43,193.44,192.37,192.37,9371.0
2022-05-06 11:00:00,192.45,192.98,192.17,192.19,36035.0,192.45,192.98,192.17,192.19,36035.0
2022-05-06 11:05:00,192.35,192.45,191.87,191.96,21067.0,192.35,192.45,191.87,191.96,21067.0
2022-05-06 11:10:00,191.84,192.71,191.05,192.69,19804.0,191.84,192.71,191.05,192.69,19804.0
2022-05-06 11:15:00,193.31,194.32,193.01,194.22,17196.0,193.31,194.32,193.01,194.22,17196.0
2022-05-06 11:20:00,194.09,195.3,194.05,194.87,25433.0,194.09,195.3,194.05,194.87,25433.0
2022-05-06 11:25:00,194.68,194.87,193.82,193.87,11226.0,194.68,194.87,193.82,193.87,11226.0
2022-05-06 11:30:00,194.16,194.24,192.39,192.39,7473.0,194.16,194.24,192.39,192.39,7473.0
2022-05-06 11:35:00,192.26,192.28,191.62,191.71,5301.0,192.26,192.28,191.62,191.71,5301.0
2022-05-06 11:40:00,191.69,192.43,191.62,191.62,6471.0,191.69,192.43,191.62,191.62,6471.0
2022-05-06 11:45:00,191.5,191.88,191.33,191.81,3752.0,191.5,191.88,191.33,191.81,3752.0
2022-05-06 11:50:00,191.71,193.0,191.15,191.35,4771.0,191.71,193.0,191.15,191.35,4771.0
2022-05-06 11:55:00,191.4,191.4,189.89,189.89,7553.0,191.4,191.4,189.89,189.89,7553.0
2022-05-06 12:00:00,190.14,192.02,189.84,191.81,10593.0,190.14,192.02,189.84,191.81,10593.0
2022-05-06 12:05:00,191.78,192.78,191.76,191.76,3440.0,191.78,192.78,191.76,191.76,3440.0
2022-05-06 12:10:00,191.64,191.68,191.06,191.45,8143.0,191.64,191.68,191.06,191.45,8143.0
2022-05-06 12:15:00,191.15,191.68,191.11,191.12,3939.0,191.15,191.68,191.11,191.12,3939.0
2022-05-06 12:20:00,191.23,193.0,191.23,192.22,5530.0,191.23,193.0,191.23,192.22,5530.0
2022-05-06 12:25:00,192.41,193.23,192.38,193.1,12608.0,192.41,193.23,192.38,193.1,12608.0
2022-05-06 12:30:00,192.88,193.42,192.49,193.42,11301.0,192.88,193.42,192.49,193.42,11301.0
2022-05-06 12:35:00,193.22,193.62,192.06,192.84,12441.0,193.22,193.62,192.06,192.84,12441.0
2022-05-06 12:40:00,192.75,193.06,192.23,193.05,7908.0,192.75,193.06,192.23,193.05,7908.0
2022-05-06 12:45:00,193.14,193.29,192.53,192.56,49594.0,193.14,193.29,192.53,192.56,49594.0
2022-05-06 12:50:00,192.47,193.52,192.1,193.5,7580.0,192.47,193.52,192.1,193.5,7580.0
2022-05-06 12:55:00,193.32,194.25,193.21,194.2,8353.0,193.32,194.25,193.21,194.2,8353.0
2022-05-06 13:00:00,194.23,194.64,193.86,194.44,17558.0,194.23,194.64,193.86,194.44,17558.0
2022-05-06 13:05:00,194.3,194.3,193.15,193.36,6373.0,194.3,194.3,193.15,193.36,6373.0
2022-05-06 13:10:00,193.44,193.71,192.87,192.97,6283.0,193.44,193.71,192.87,192.97,6283.0
2022-05-06 13:15:00,192.88,193.05,191.87,191.89,7000.0,192.88,193.05,191.87,191.89,7000.0
2022-05-06 13:20:00,191.73,192.53,191.52,191.94,9790.0,191.73,192.53,191.52,191.94,9790.0
2022-05-06 13:25:00,191.85,191.95,191.15,191.61,7829.0,191.85,191.95,191.15,191.61,7829.0
2022-05-06 13:30:00,191.52,191.91,191.38,191.86,6661.0,191.52,191.91,191.38,191.86,6661.0
2022-05-06 13:35:00,191.85,192.0,190.6,191.39,13916.0,191.85,192.0,190.6,191.39,13916.0
2022-05-06 13:40:00,191.6,191.88,190.96,191.28,3980.0,191.6,191.88,190.96,191.28,3980.0
2022-05-06 13:45:00,191.49,191.49,190.89,191.17,6121.0,191.49,191.49,190.89,191.17,6121.0
2022-05-06 13:50:00,191.17,191.17,189.9,190.58,10843.0,191.17,191.17,189.9,190.58,10843.0
2022-05-06 13:55:00,190.52,190.77,190.43,190.52,6682.0,190.52,190.77,190.43,190.52,6682.0
2022-05-06 14:00:00,190.45,190.93,190.19,190.4,14315.0,190.45,190.93,190.19,190.4,14315.0
2022-05-06 14:05:00,190.49,190.49,189.86,190.12,8934.0,190.49,190.49,189.86,190.12,8934.0
2022-05-06 14:10:00,190.14,190.71,190.1,190.34,10438.0,190.14,190.71,190.1,190.34,10438.0
2022-05-06 14:15:00,190.45,190.88,190.3,190.39,37533.0,190.45,190.88,190.3,190.39,37533.0
2022-05-06 14:20:00,190.28,190.64,190.18,190.42,6146.0,190.28,190.64,190.18,190.42,6146.0
2022-05-06 14:25:00,190.35,190.35,189.7,189.92,7905.0,190.35,190.35,189.7,189.92,7905.0
2022-05-06 14:30:00,189.9,190.1,189.52,189.74,5800.0,189.9,190.1,189.52,189.74,5800.0
2022-05-06 14:35:00,189.77,190.02,189.67,189.94,8142.0,189.77,190.02,189.67,189.94,8142.0
2022-05-06 14:40:00,189.94,190.3,189.55,189.57,24866.0,189.94,190.3,189.55,189.57,24866.0
2022-05-06 14:45:00,189.63,190.22,189.36,190.14,7683.0,189.63,190.22,189.36,190.14,7683.0
2022-05-06 14:50:00,190.07,190.75,190.03,190.49,6096.0,190.07,190.75,190.03,190.49,6096.0
2022-05-06 14:55:00,190.67,190.67,189.75,189.75,3400.0,190.67,190.67,189.75,189.75,3400.0
2022-05-06 15:00:00,189.69,189.69,189.11,189.38,6951.0,189.69,189.69,189.11,189.38,6951.0
2022-05-06 15:05:00,189.31,189.37,188.9,189.06,8256.0,189.31,189.37,188.9,189.06,8256.0
2022-05-06 15:10:00,189.16,189.51,189.01,189.24,6983.0,189.16,189.51,189.01,189.24,6983.0
2022-05-06 15:15:00,189.14,189.29,188.73,189.22,17357.0,189.14,189.29,188.73,189.22,17357.0
2022-05-06 15:20:00,189.16,189.16,188.08,188.08,24615.0,189.16,189.16,188.08,188.08,24615.0
2022-05-06 15:25:00,188.18,189.19,188.13,188.98,12458.0,188.18,189.19,188.13,188.98,12458.0
2022-05-06 15:30:00,188.89,189.3,188.49,188.49,13392.0,188.89,189.3,188.49,188.49,13392.0
2022-05-06 15:35:00,188.57,189.76,188.53,189.76,20215.0,188.57,189.76,188.53,189.76,20215.0
2022-05-06 15:40:00,189.68,189.76,189.2,189.38,14573.0,189.68,189.76,189.2,189.38,14573.0
2022-05-06 15:45:00,189.24,189.96,188.9,189.58,15707.0,189.24,189.96,188.9,189.58,15707.0
2022-05-06 15:50:00,189.69,190.36,189.63,189.77,24402.0,189.69,190.36,189.63,189.77,24402.0
2022-05-06 15:55:00,189.8,189.88,189.26,189.35,93209.0,189.8,189.88,189.26,189.35,93209.0
2022-05-09 09:30:00,185.16,185.24,182.4,182.72,79483.0,185.16,185.24,182.4,182.72,79483.0
2022-05-09 09:35:00,182.81,184.4,182.5,183.84,102924.0,182.81,184.4,182.5,183.84,102924.0
2022-05-09 09:40:00,183.82,184.36,182.83,183.02,49133.0,183.82,184.36,182.83,183.02,49133.0
2022-05-09 09:45:00,182.91,182.91,181.52,181.7,34004.0,182.91,182.91,181.52,181.7,34004.0
2022-05-09 09:50:00,181.95,182.47,181.47,181.96,23109.0,181.95,182.47,181.47,181.96,23109.0
2022-05-09 09:55:00,181.91,182.0,180.11,181.19,43489.0,181.91,182.0,180.11,181.19,43489.0
2022-05-09 10:00:00,180.97,181.23,180.09,180.66,32222.0,180.97,181.23,180.09,180.66,32222.0
2022-05-09 10:05:00,180.6,180.9,179.65,179.65,24864.0,180.6,180.9,179.65,179.65,24864.0
2022-05-09 10:10:00,179.78,179.98,179.32,179.5,35850.0,179.78,179.98,179.32,179.5,35850.0
2022-05-09 10:15:00,179.49,179.5,178.45,178.71,42848.0,179.49,179.5,178.45,178.71,42848.0
2022-05-09 10:20:00,178.63,178.86,177.23,177.23,39588.0,178.63,178.86,177.23,177.23,39588.0
2022-05-09 10:25:00,177.32,177.43,176.8,176.92,62872.0,177.32,177.43,176.8,176.92,62872.0
2022-05-09 10:30:00,176.86,176.97,176.08,176.52,40804.0,176.86,176.97,176.08,176.52,40804.0
2022-05-09 10:35:00,176.47,177.14,175.43,175.47,36774.0,176.47,177.14,175.43,175.47,36774.0
2022-05-09 10:40:00,175.44,176.04,175.07,175.23,68015.0,175.44,176.04,175.07,175.23,68015.0
2022-05-09 10:45:00,175.27,176.65,175.09,176.25,36362.0,175.27,176.65,175.09,176.25,36362.0
2022-05-09 10:50:00,176.19,176.2,175.3,175.4,21940.0,176.19,176.2,175.3,175.4,21940.0
2022-05-09 10:55:00,175.4,176.04,175.16,175.57,17252.0,175.4,176.04,175.16,175.57,17252.0
2022-05-09 11:00:00,175.52,176.01,175.32,176.01,19069.0,175.52,176.01,175.32,176.01,19069.0
2022-05-09 11:05:00,175.94,176.51,175.64,176.51,30269.0,175.94,176.51,175.64,176.51,30269.0
2022-05-09 11:10:00,176.64,177.18,176.63,176.74,24205.0,176.64,177.18,176.63,176.74,24205.0
2022-05-09 11:15:00,176.67,177.67,176.67,177.51,21658.0,176.67,177.67,176.67,177.51,21658.0
2022-05-09 11:20:00,177.51,177.73,177.05,177.12,23165.0,177.51,177.73,177.05,177.12,23165.0
2022-05-09 11:25:00,176.86,176.99,176.38,176.63,18566.0,176.86,176.99,176.38,176.63,18566.0
2022-05-09 11:30:00,176.69,177.24,176.27,177.23,53643.0,176.69,177.24,176.27,177.23,53643.0
2022-05-09 11:35:00,177.2,177.81,176.6,177.81,16949.0,177.2,177.81,176.6,177.81,16949.0
2022-05-09 11:40:00,177.76,177.85,176.97,177.01,18892.0,177.76,177.85,176.97,177.01,18892.0
2022-05-09 11:45:00,176.8,176.97,176.47,176.69,21595.0,176.8,176.97,176.47,176.69,21595.0
2022-05-09 11:50:00,176.74,177.99,176.7,177.88,15007.0,176.74,177.99,176.7,177.88,15007.0
2022-05-09 11:55:00,177.88,178.1,177.49,177.55,16525.0,177.88,178.1,177.49,177.55,16525.0
2022-05-09 12:00:00,177.56,177.69,176.98,177.07,17087.0,177.56,177.69,176.98,177.07,17087.0
2022-05-09 12:05:00,177.12,178.8,176.92,178.56,30518.0,177.12,178.8,176.92,178.56,30518.0
2022-05-09 12:10:00,178.61,179.69,178.55,179.41,17587.0,178.61,179.69,178.55,179.41,17587.0
2022-05-09 12:15:00,179.44,179.73,179.26,179.46,76650.0,179.44,179.73,179.26,179.46,76650.0
2022-05-09 12:20:00,179.39,179.56,178.71,179.13,61184.0,179.39,179.56,178.71,179.13,61184.0
2022-05-09 12:25:00,179.26,179.4,178.73,179.13,23737.0,179.26,179.4,178.73,179.13,23737.0
2022-05-09 12:30:00,179.02,179.5,178.6,178.73,12841.0,179.02,179.5,178.6,178.73,12841.0
2022-05-09 12:35:00,178.68,178.72,177.82,177.87,15991.0,178.68,178.72,177.82,177.87,15991.0
2022-05-09 12:40:00,177.85,178.26,177.85,178.25,19455.0,177.85,178.26,177.85,178.25,19455.0
2022-05-09 12:45:00,178.23,178.32,177.78,178.32,21292.0,178.23,178.32,177.78,178.32,21292.0
2022-05-09 12:50:00,178.22,178.25,177.85,177.93,15517.0,178.22,178.25,177.85,177.93,15517.0
2022-05-09 12:55:00,177.92,178.57,177.92,178.36,33392.0,177.92,178.57,177.92,178.36,33392.0
2022-05-09 13:00:00,178.35,178.76,178.11,178.51,49481.0,178.35,178.76,178.11,178.51,49481.0
2022-05-09 13:05:00,178.48,178.73,178.29,178.53,21082.0,178.48,178.73,178.29,178.53,21082.0
2022-05-09 13:10:00,178.5,178.5,177.8,177.93,14912.0,178.5,178.5,177.8,177.93,14912.0
2022-05-09 13:15:00,177.92,178.45,177.7,178.31,22107.0,177.92,178.45,177.7,178.31,22107.0
2022-05-09 13:20:00,178.19,178.53,178.13,178.37,20167.0,178.19,178.53,178.13,178.37,20167.0
2022-05-09 13:25:00,178.38,178.79,178.21,178.45,27485.0,178.38,178.79,178.21,178.45,27485.0
2022-05-09 13:30:00,178.49,178.64,177.86,177.86,46131.0,178.49,178.64,177.86,177.86,46131.0
2022-05-09 13:35:00,177.9,178.05,177.22,177.3,33712.0,177.9,178.05,177.22,177.3,33712.0
2022-05-09 13:40:00,177.24,177.66,177.16,177.63,29329.0,177.24,177.66,177.16,177.63,29329.0
2022-05-09 13:45:00,177.59,177.6,176.76,176.78,46342.0,177.59,177.6,176.76,176.78,46342.0
2022-05-09 13:50:00,176.77,176.79,175.97,176.17,24353.0,176.77,176.79,175.97,176.17,24353.0
2022-05-09 13:55:00,176.17,176.9,176.17,176.75,12245.0,176.17,176.9,176.17,176.75,12245.0
2022-05-09 14:00:00,176.65,176.86,176.58,176.62,11481.0,176.65,176.86,176.58,176.62,11481.0
2022-05-09 14:05:00,176.62,176.87,176.31,176.72,25291.0,176.62,176.87,176.31,176.72,25291.0
2022-05-09 14:10:00,176.73,176.95,176.52,176.52,37317.0,176.73,176.95,176.52,176.52,37317.0
2022-05-09 14:15:00,176.67,177.54,176.6,177.53,16935.0,176.67,177.54,176.6,177.53,16935.0
2022-05-09 14:20:00,177.55,177.55,176.61,176.72,36880.0,177.55,177.55,176.61,176.72,36880.0
2022-05-09 14:25:00,176.73,176.87,176.54,176.75,26301.0,176.73,176.87,176.54,176.75,26301.0
2022-05-09 14:30:00,176.8,176.86,176.12,176.23,30955.0,176.8,176.86,176.12,176.23,30955.0
2022-05-09 14:35:00,176.28,176.87,176.0,176.36,12192.0,176.28,176.87,176.0,176.36,12192.0
2022-05-09 14:40:00,176.25,176.49,176.15,176.44,29644.0,176.25,176.49,176.15,176.44,29644.0
2022-05-09 14:45:00,176.28,177.32,176.28,176.63,13978.0,176.28,177.32,176.28,176.63,13978.0
2022-05-09 14:50:00,176.49,177.11,176.31,176.68,17024.0,176.49,177.11,176.31,176.68,17024.0
2022-05-09 14:55:00,176.74,177.37,176.57,177.37,23562.0,176.74,177.37,176.57,177.37,23562.0
2022-05-09 15:00:00,177.41,178.12,177.17,177.45,36341.0,177.41,178.12,177.17,177.45,36341.0
2022-05-09 15:05:00,177.42,178.52,177.39,177.97,31276.0,177.42,178.52,177.39,177.97,31276.0
2022-05-09 15:10:00,177.93,178.61,177.92,178.46,28171.0,177.93,178.61,177.92,178.46,28171.0
2022-05-09 15:15:00,178.48,178.51,177.52,177.83,53103.0,178.48,178.51,177.52,177.83,53103.0
2022-05-09 15:20:00,177.79,177.83,177.19,177.39,46441.0,177.79,177.83,177.19,177.39,46441.0
2022-05-09 15:25:00,177.36,177.88,177.15,177.84,44193.0,177.36,177.88,177.15,177.84,44193.0
2022-05-09 15:30:00,177.82,177.82,176.9,177.57,55597.0,177.82,177.82,176.9,177.57,55597.0
2022-05-09 15:35:00,177.6,177.96,177.4,177.88,56535.0,177.6,177.96,177.4,177.88,56535.0
2022-05-09 15:40:00,177.85,177.86,177.0,177.09,45190.0,177.85,177.86,177.0,177.09,45190.0
2022-05-09 15:45:00,177.05,177.18,176.05,176.15,50238.0,177.05,177.18,176.05,176.15,50238.0
2022-05-09 15:50:00,176.18,176.35,175.78,176.14,101141.0,176.18,176.35,175.78,176.14,101141.0
2022-05-09 15:55:00,176.08,177.25,176.08,176.28,329464.0,176.08,177.25,176.08,176.28,329464.0
2022-05-10 09:30:00,181.8,183.98,181.78,182.99,76569.0,181.8,183.98,181.78,182.99,76569.0
2022-05-10 09:35:00,183.17,183.24,180.32,180.48,36075.0,183.17,183.24,180.32,180.48,36075.0
2022-05-10 09:40:00,180.63,180.63,178.27,178.27,13934.0,180.63,180.63,178.27,178.27,13934.0
2022-05-10 09:45:00,178.29,179.42,177.91,179.08,16559.0,178.29,179.42,177.91,179.08,16559.0
2022-05-10 09:50:00,178.95,180.51,178.29,180.51,16511.0,178.95,180.51,178.29,180.51,16511.0
2022-05-10 09:55:00,180.44,181.66,179.99,181.49,14336.0,180.44,181.66,179.99,181.49,14336.0
2022-05-10 10:00:00,181.33,183.48,180.61,183.3,27851.0,181.33,183.48,180.61,183.3,27851.0
2022-05-10 10:05:00,183.34,184.16,183.17,183.4,29400.0,183.34,184.16,183.17,183.4,29400.0
2022-05-10 10:10:00,183.45,184.71,182.98,184.27,64689.0,183.45,184.71,182.98,184.27,64689.0
2022-05-10 10:15:00,184.3,185.33,184.06,184.33,35962.0,184.3,185.33,184.06,184.33,35962.0
2022-05-10 10:20:00,184.29,184.45,183.49,184.13,43071.0,184.29,184.45,183.49,184.13,43071.0
2022-05-10 10:25:00,183.74,184.27,181.77,182.65,30497.0,183.74,184.27,181.77,182.65,30497.0
2022-05-10 10:30:00,182.82,182.9,181.74,182.07,14215.0,182.82,182.9,181.74,182.07,14215.0
2022-05-10 10:35:00,181.98,182.12,180.85,180.85,12839.0,181.98,182.12,180.85,180.85,12839.0
2022-05-10 10:40:00,180.93,181.0,179.55,180.1,22153.0,180.93,181.0,179.55,180.1,22153.0
2022-05-10 10:45:00,180.01,180.13,178.9,179.06,6559.0,180.01,180.13,178.9,179.06,6559.0
2022-05-10 10:50:00,178.88,179.46,178.5,179.22,14858.0,178.88,179.46,178.5,179.22,14858.0
2022-05-10 10:55:00,179.15,179.55,178.38,178.66,13481.0,179.15,179.55,178.38,178.66,13481.0
2022-05-10 11:00:00,178.52,179.25,177.8,177.95,29849.0,178.52,179.25,177.8,177.95,29849.0
2022-05-10 11:05:00,177.85,177.92,176.93,177.0,36569.0,177.85,177.92,176.93,177.0,36569.0
2022-05-10 11:10:00,176.89,178.06,176.78,177.4,11544.0,176.89,178.06,176.78,177.4,11544.0
2022-05-10 11:15:00,177.27,177.92,177.17,177.92,25073.0,177.27,177.92,177.17,177.92,25073.0
2022-05-10 11:20:00,178.27,178.38,176.78,177.1,23683.0,178.27,178.38,176.78,177.1,23683.0
2022-05-10 11:25:00,176.99,177.32,176.33,177.23,16737.0,176.99,177.32,176.33,177.23,16737.0
2022-05-10 11:30:00,177.15,177.9,176.71,177.28,10467.0,177.15,177.9,176.71,177.28,10467.0
2022-05-10 11:35:00,177.19,178.38,176.93,178.25,17267.0,177.19,178.38,176.93,178.25,17267.0
2022-05-10 11:40:00,178.2,178.24,177.44,178.06,14513.0,178.2,178.24,177.44,178.06,14513.0
2022-05-10 11:45:00,177.97,178.06,176.98,176.98,10241.0,177.97,178.06,176.98,176.98,10241.0
2022-05-10 11:50:00,176.92,177.38,176.35,177.31,10486.0,176.92,177.38,176.35,177.31,10486.0
2022-05-10 11:55:00,177.31,177.87,176.29,177.61,18231.0,177.31,177.87,176.29,177.61,18231.0
2022-05-10 12:00:00,177.77,178.66,177.42,178.61,15163.0,177.77,178.66,177.42,178.61,15163.0
2022-05-10 12:05:00,178.44,178.44,177.13,177.13,8850.0,178.44,178.44,177.13,177.13,8850.0
2022-05-10 12:10:00,177.15,178.18,176.9,177.53,17512.0,177.15,178.18,176.9,177.53,17512.0
2022-05-10 12:15:00,177.33,177.76,177.05,177.38,13864.0,177.33,177.76,177.05,177.38,13864.0
2022-05-10 12:20:00,177.24,177.45,176.78,177.17,25062.0,177.24,177.45,176.78,177.17,25062.0
2022-05-10 12:25:00,177.17,177.72,176.96,177.15,13358.0,177.17,177.72,176.96,177.15,13358.0
2022-05-10 12:30:00,177.05,177.52,176.4,177.09,26249.0,177.05,177.52,176.4,177.09,26249.0
2022-05-10 12:35:00,177.17,177.52,176.19,176.24,17695.0,177.17,177.52,176.19,176.24,17695.0
2022-05-10 12:40:00,176.18,177.53,176.18,177.48,15508.0,176.18,177.53,176.18,177.48,15508.0
2022-05-10 12:45:00,177.54,178.72,177.42,178.49,23979.0,177.54,178.72,177.42,178.49,23979.0
2022-05-10 12:50:00,178.23,178.46,177.38,177.39,14503.0,178.23,178.46,177.38,177.39,14503.0
2022-05-10 12:55:00,177.43,177.75,177.0,177.11,8920.0,177.43,177.75,177.0,177.11,8920.0
2022-05-10 13:00:00,177.03,178.14,176.97,178.12,15316.0,177.03,178.14,176.97,178.12,15316.0
2022-05-10 13:05:00,178.18,179.14,178.18,178.91,16128.0,178.18,179.14,178.18,178.91,16128.0
2022-05-10 13:10:00,178.87,179.2,178.47,179.18,18024.0,178.87,179.2,178.47,179.18,18024.0
2022-05-10 13:15:00,179.22,179.22,178.62,178.9,13679.0,179.22,179.22,178.62,178.9,13679.0
2022-05-10 13:20:00,178.9,179.66,178.74,179.66,30112.0,178.9,179.66,178.74,179.66,30112.0
2022-05-10 13:25:00,179.8,181.5,179.69,181.5,16725.0,179.8,181.5,179.69,181.5,16725.0
2022-05-10 13:30:00,181.49,182.86,181.45,181.65,44368.0,181.49,182.86,181.45,181.65,44368.0
2022-05-10 13:35:00,181.67,182.33,181.55,181.84,21403.0,181.67,182.33,181.55,181.84,21403.0
2022-05-10 13:40:00,182.01,182.96,181.99,182.51,21624.0,182.01,182.96,181.99,182.51,21624.0
2022-05-10 13:45:00,182.57,183.54,182.53,183.5,28350.0,182.57,183.54,182.53,183.5,28350.0
2022-05-10 13:50:00,183.43,183.53,182.81,183.1,23927.0,183.43,183.53,182.81,183.1,23927.0
2022-05-10 13:55:00,183.31,184.22,183.09,184.0,30858.0,183.31,184.22,183.09,184.0,30858.0
2022-05-10 14:00:00,183.91,184.39,183.85,184.16,50138.0,183.91,184.39,183.85,184.16,50138.0
2022-05-10 14:05:00,184.2,184.48,183.91,184.2,49458.0,184.2,184.48,183.91,184.2,49458.0
2022-05-10 14:10:00,184.28,184.82,184.06,184.62,34434.0,184.28,184.82,184.06,184.62,34434.0
2022-05-10 14:15:00,184.58,184.75,183.95,184.59,132800.0,184.58,184.75,183.95,184.59,132800.0
2022-05-10 14:20:00,184.67,184.84,183.97,184.0,42755.0,184.67,184.84,183.97,184.0,42755.0
2022-05-10 14:25:00,184.19,184.5,183.94,184.16,59561.0,184.19,184.5,183.94,184.16,59561.0
2022-05-10 14:30:00,184.31,184.38,183.71,184.18,33388.0,184.31,184.38,183.71,184.18,33388.0
2022-05-10 14:35:00,184.17,184.47,183.8,184.2,26094.0,184.17,184.47,183.8,184.2,26094.0
2022-05-10 14:40:00,184.14,185.52,183.86,185.42,26267.0,184.14,185.52,183.86,185.42,26267.0
2022-05-10 14:45:00,185.41,185.41,183.83,184.33,22336.0,185.41,185.41,183.83,184.33,22336.0
2022-05-10 14:50:00,184.44,184.71,184.04,184.47,14967.0,184.44,184.71,184.04,184.47,14967.0
2022-05-10 14:55:00,184.52,184.55,183.84,183.91,31780.0,184.52,184.55,183.84,183.91,31780.0
2022-05-10 15:00:00,183.98,184.4,183.64,184.23,39992.0,183.98,184.4,183.64,184.23,39992.0
2022-05-10 15:05:00,184.48,185.31,184.15,184.28,36545.0,184.48,185.31,184.15,184.28,36545.0
2022-05-10 15:10:00,184.21,184.6,184.0,184.54,32787.0,184.21,184.6,184.0,184.54,32787.0
2022-05-10 15:15:00,184.64,184.66,183.9,184.42,27102.0,184.64,184.66,183.9,184.42,27102.0
2022-05-10 15:20:00,184.34,184.78,184.07,184.29,51253.0,184.34,184.78,184.07,184.29,51253.0
2022-05-10 15:25:00,184.25,184.73,184.07,184.44,67455.0,184.25,184.73,184.07,184.44,67455.0
2022-05-10 15:30:00,184.46,184.91,184.16,184.8,66935.0,184.46,184.91,184.16,184.8,66935.0
2022-05-10 15:35:00,184.8,184.96,184.06,184.53,87476.0,184.8,184.96,184.06,184.53,87476.0
2022-05-10 15:40:00,184.52,184.78,184.11,184.14,90801.0,184.52,184.78,184.11,184.14,90801.0
2022-05-10 15:45:00,184.14,184.79,183.93,184.55,84750.0,184.14,184.79,183.93,184.55,84750.0
2022-05-10 15:50:00,184.5,184.5,183.53,184.09,92133.0,184.5,184.5,183.53,184.09,92133.0
2022-05-10 15:55:00,184.07,184.22,183.53,183.6,195237.0,184.07,184.22,183.53,183.6,195237.0
2022-05-11 09:30:00,179.62,182.51,178.82,181.35,45722.0,179.62,182.51,178.82,181.35,45722.0
2022-05-11 09:35:00,181.32,181.61,179.9,181.08,16994.0,181.32,181.61,179.9,181.08,16994.0
2022-05-11 09:40:00,180.68,183.29,180.19,183.28,13691.0,180.68,183.29,180.19,183.28,13691.0
2022-05-11 09:45:00,183.28,184.73,183.05,184.73,19938.0,183.28,184.73,183.05,184.73,19938.0
2022-05-11 09:50:00,184.53,186.81,184.42,185.04,25356.0,184.53,186.81,184.42,185.04,25356.0
2022-05-11 09:55:00,185.03,185.09,182.59,183.82,33595.0,185.03,185.09,182.59,183.82,33595.0
2022-05-11 10:00:00,183.73,184.8,182.79,184.8,10760.0,183.73,184.8,182.79,184.8,10760.0
2022-05-11 10:05:00,184.63,184.63,182.0,182.0,16947.0,184.63,184.63,182.0,182.0,16947.0
2022-05-11 10:10:00,181.73,183.38,181.41,182.95,33082.0,181.73,183.38,181.41,182.95,33082.0
2022-05-11 10:15:00,183.0,184.18,182.33,183.99,19784.0,183.0,184.18,182.33,183.99,19784.0
2022-05-11 10:20:00,183.99,185.59,183.41,184.65,17710.0,183.99,185.59,183.41,184.65,17710.0
2022-05-11 10:25:00,184.37,185.0,183.9,184.16,13905.0,184.37,185.0,183.9,184.16,13905.0
2022-05-11 10:30:00,184.16,184.79,183.1,183.54,18351.0,184.16,184.79,183.1,183.54,18351.0
2022-05-11 10:35:00,183.28,184.28,182.35,183.87,10940.0,183.28,184.28,182.35,183.87,10940.0
2022-05-11 10:40:00,184.04,184.39,183.6,184.02,14124.0,184.04,184.39,183.6,184.02,14124.0
2022-05-11 10:45:00,184.25,184.26,182.71,183.19,13351.0,184.25,184.26,182.71,183.19,13351.0
2022-05-11 10:50:00,182.88,183.11,181.71,182.13,13477.0,182.88,183.11,181.71,182.13,13477.0
2022-05-11 10:55:00,182.14,182.65,181.96,182.64,8455.0,182.14,182.65,181.96,182.64,8455.0
2022-05-11 11:00:00,182.45,182.74,181.81,182.74,13088.0,182.45,182.74,181.81,182.74,13088.0
2022-05-11 11:05:00,182.69,182.69,181.79,182.33,7342.0,182.69,182.69,181.79,182.33,7342.0
2022-05-11 11:10:00,182.21,183.12,182.18,183.05,8395.0,182.21,183.12,182.18,183.05,8395.0
2022-05-11 11:15:00,182.89,182.89,181.41,181.58,4640.0,182.89,182.89,181.41,181.58,4640.0
2022-05-11 11:20:00,181.44,182.57,181.44,182.22,6111.0,181.44,182.57,181.44,182.22,6111.0
2022-05-11 11:25:00,181.9,183.32,181.81,183.07,12135.0,181.9,183.32,181.81,183.07,12135.0
2022-05-11 11:30:00,183.11,183.27,182.92,182.95,6354.0,183.11,183.27,182.92,182.95,6354.0
2022-05-11 11:35:00,182.88,184.29,182.53,183.66,8527.0,182.88,184.29,182.53,183.66,8527.0
2022-05-11 11:40:00,183.66,183.87,183.52,183.76,5444.0,183.66,183.87,183.52,183.76,5444.0
2022-05-11 11:45:00,183.77,183.77,182.88,183.2,5432.0,183.77,183.77,182.88,183.2,5432.0
2022-05-11 11:50:00,183.33,183.33,182.41,182.68,5861.0,183.33,183.33,182.41,182.68,5861.0
2022-05-11 11:55:00,182.69,182.72,182.17,182.55,5341.0,182.69,182.72,182.17,182.55,5341.0
2022-05-11 12:00:00,182.49,182.54,182.01,182.38,7931.0,182.49,182.54,182.01,182.38,7931.0
2022-05-11 12:05:00,182.35,182.56,182.19,182.31,7793.0,182.35,182.56,182.19,182.31,7793.0
2022-05-11 12:10:00,182.12,182.12,181.4,182.03,5369.0,182.12,182.12,181.4,182.03,5369.0
2022-05-11 12:15:00,181.77,181.95,181.24,181.3,5880.0,181.77,181.95,181.24,181.3,5880.0
2022-05-11 12:20:00,181.33,182.75,181.33,182.73,13090.0,181.33,182.75,181.33,182.73,13090.0
2022-05-11 12:25:00,182.78,182.92,180.48,180.66,24631.0,182.78,182.92,180.48,180.66,24631.0
2022-05-11 12:30:00,180.58,181.08,180.39,180.97,12838.0,180.58,181.08,180.39,180.97,12838.0
2022-05-11 12:35:00,180.77,181.44,180.77,180.9,13631.0,180.77,181.44,180.77,180.9,13631.0
2022-05-11 12:40:00,181.26,181.59,180.51,180.61,11992.0,181.26,181.59,180.51,180.61,11992.0
2022-05-11 12:45:00,180.7,180.79,180.16,180.57,47314.0,180.7,180.79,180.16,180.57,47314.0
2022-05-11 12:50:00,180.46,180.46,179.68,179.77,11971.0,180.46,180.46,179.68,179.77,11971.0
2022-05-11 12:55:00,179.9,179.9,179.36,179.66,6984.0,179.9,179.9,179.36,179.66,6984.0
2022-05-11 13:00:00,179.5,179.51,178.67,178.85,11573.0,179.5,179.51,178.67,178.85,11573.0
2022-05-11 13:05:00,178.76,179.05,178.66,178.75,8814.0,178.76,179.05,178.66,178.75,8814.0
2022-05-11 13:10:00,178.67,179.08,178.61,178.96,8045.0,178.67,179.08,178.61,178.96,8045.0
2022-05-11 13:15:00,178.99,179.12,178.45,178.66,9721.0,178.99,179.12,178.45,178.66,9721.0
2022-05-11 13:20:00,178.61,179.0,178.23,178.9,14388.0,178.61,179.0,178.23,178.9,14388.0
2022-05-11 13:25:00,178.76,178.95,177.65,177.65,14395.0,178.76,178.95,177.65,177.65,14395.0
2022-05-11 13:30:00,177.59,178.29,177.3,178.01,26016.0,177.59,178.29,177.3,178.01,26016.0
2022-05-11 13:35:00,178.06,178.26,176.68,176.68,18161.0,178.06,178.26,176.68,176.68,18161.0
2022-05-11 13:40:00,176.69,176.96,176.23,176.62,33619.0,176.69,176.96,176.23,176.62,33619.0
2022-05-11 13:45:00,176.61,176.79,176.26,176.48,20551.0,176.61,176.79,176.26,176.48,20551.0
2022-05-11 13:50:00,176.41,176.57,175.6,175.98,34945.0,176.41,176.57,175.6,175.98,34945.0
2022-05-11 13:55:00,175.91,176.29,175.21,175.37,20089.0,175.91,176.29,175.21,175.37,20089.0
2022-05-11 14:00:00,175.5,176.43,175.46,176.34,47131.0,175.5,176.43,175.46,176.34,47131.0
2022-05-11 14:05:00,176.33,176.44,175.16,175.35,19853.0,176.33,176.44,175.16,175.35,19853.0
2022-05-11 14:10:00,175.25,175.77,175.09,175.67,13422.0,175.25,175.77,175.09,175.67,13422.0
2022-05-11 14:15:00,175.71,176.41,175.54,176.11,16385.0,175.71,176.41,175.54,176.11,16385.0
2022-05-11 14:20:00,175.92,176.28,175.21,175.91,18529.0,175.92,176.28,175.21,175.91,18529.0
2022-05-11 14:25:00,176.0,176.44,175.56,175.94,31602.0,176.0,176.44,175.56,175.94,31602.0
2022-05-11 14:30:00,175.91,176.29,175.58,176.22,31428.0,175.91,176.29,175.58,176.22,31428.0
2022-05-11 14:35:00,176.25,176.35,175.59,175.89,38606.0,176.25,176.35,175.59,175.89,38606.0
2022-05-11 14:40:00,175.92,176.28,175.33,176.23,52105.0,175.92,176.28,175.33,176.23,52105.0
2022-05-11 14:45:00,176.32,176.53,174.92,175.19,49163.0,176.32,176.53,174.92,175.19,49163.0
2022-05-11 14:50:00,175.25,175.32,174.29,174.7,34765.0,175.25,175.32,174.29,174.7,34765.0
2022-05-11 14:55:00,174.79,174.93,174.23,174.53,44064.0,174.79,174.93,174.23,174.53,44064.0
2022-05-11 15:00:00,174.53,174.54,173.83,173.83,29571.0,174.53,174.54,173.83,173.83,29571.0
2022-05-11 15:05:00,173.8,174.2,173.43,173.64,34825.0,173.8,174.2,173.43,173.64,34825.0
2022-05-11 15:10:00,173.52,174.09,173.21,173.71,25755.0,173.52,174.09,173.21,173.71,25755.0
2022-05-11 15:15:00,173.78,174.03,173.26,173.61,23873.0,173.78,174.03,173.26,173.61,23873.0
2022-05-11 15:20:00,173.53,173.65,172.78,172.95,44351.0,173.53,173.65,172.78,172.95,44351.0
2022-05-11 15:25:00,172.95,173.55,172.92,173.29,69166.0,172.95,173.55,172.92,173.29,69166.0
2022-05-11 15:30:00,173.49,174.28,173.23,173.99,32705.0,173.49,174.28,173.23,173.99,32705.0
2022-05-11 15:35:00,173.98,174.05,173.15,173.19,26834.0,173.98,174.05,173.15,173.19,26834.0
2022-05-11 15:40:00,173.16,173.64,172.95,173.64,53937.0,173.16,173.64,172.95,173.64,53937.0
2022-05-11 15:45:00,173.55,173.91,173.39,173.47,66556.0,173.55,173.91,173.39,173.47,66556.0
2022-05-11 15:50:00,173.43,173.64,172.73,173.03,90296.0,173.43,173.64,172.73,173.03,90296.0
2022-05-11 15:55:00,173.11,173.23,172.45,173.07,173528.0,173.11,173.23,172.45,173.07,173528.0
2022-05-12 09:30:00,171.71,172.12,169.0,169.41,41333.0,171.71,172.12,169.0,169.41,41333.0
2022-05-12 09:35:00,169.37,170.32,169.24,169.72,19065.0,169.37,170.32,169.24,169.72,19065.0
2022-05-12 09:40:00,170.11,172.45,169.6,172.39,17578.0,170.11,172.45,169.6,172.39,17578.0
2022-05-12 09:45:00,172.34,174.49,171.52,172.72,19064.0,172.34,174.49,171.52,172.72,19064.0
2022-05-12 09:50:00,172.42,173.27,171.79,173.0,21609.0,172.42,173.27,171.79,173.0,21609.0
2022-05-12 09:55:00,173.0,173.0,171.28,171.81,9343.0,173.0,173.0,171.28,171.81,9343.0
2022-05-12 10:00:00,171.78,173.26,170.91,172.94,17074.0,171.78,173.26,170.91,172.94,17074.0
2022-05-12 10:05:00,173.27,175.05,173.26,174.86,15938.0,173.27,175.05,173.26,174.86,15938.0
2022-05-12 10:10:00,174.88,175.93,173.93,174.16,27813.0,174.88,175.93,173.93,174.16,27813.0
2022-05-12 10:15:00,174.27,175.0,173.36,175.0,13729.0,174.27,175.0,173.36,175.0,13729.0
2022-05-12 10:20:00,174.69,175.55,173.94,175.12,12025.0,174.69,175.55,173.94,175.12,12025.0
2022-05-12 10:25:00,174.86,175.01,173.51,173.79,8274.0,174.86,175.01,173.51,173.79,8274.0
2022-05-12 10:30:00,174.13,175.16,173.31,173.98,17863.0,174.13,175.16,173.31,173.98,17863.0
2022-05-12 10:35:00,174.21,175.03,173.38,175.0,9392.0,174.21,175.03,173.38,175.0,9392.0
2022-05-12 10:40:00,174.9,174.91,173.65,173.82,6981.0,174.9,174.91,173.65,173.82,6981.0
2022-05-12 10:45:00,173.92,174.71,173.59,174.5,11131.0,173.92,174.71,173.59,174.5,11131.0
2022-05-12 10:50:00,174.47,175.85,174.3,175.78,16795.0,174.47,175.85,174.3,175.78,16795.0
2022-05-12 10:55:00,175.65,176.66,175.57,176.43,11637.0,175.65,176.66,175.57,176.43,11637.0
2022-05-12 11:00:00,176.61,176.95,175.6,176.66,16521.0,176.61,176.95,175.6,176.66,16521.0
2022-05-12 11:05:00,176.72,177.88,176.41,177.88,27506.0,176.72,177.88,176.41,177.88,27506.0
2022-05-12 11:10:00,177.97,178.24,177.56,177.72,31549.0,177.97,178.24,177.56,177.72,31549.0
2022-05-12 11:15:00,177.72,178.12,177.55,177.93,10576.0,177.72,178.12,177.55,177.93,10576.0
2022-05-12 11:20:00,177.95,178.26,177.28,177.74,15485.0,177.95,178.26,177.28,177.74,15485.0
2022-05-12 11:25:00,177.78,178.22,177.32,177.34,17083.0,177.78,178.22,177.32,177.34,17083.0
2022-05-12 11:30:00,177.51,177.65,176.4,176.89,56648.0,177.51,177.65,176.4,176.89,56648.0
2022-05-12 11:35:00,177.01,177.01,176.4,176.58,6280.0,177.01,177.01,176.4,176.58,6280.0
2022-05-12 11:40:00,176.54,176.85,175.76,175.76,5578.0,176.54,176.85,175.76,175.76,5578.0
2022-05-12 11:45:00,175.69,175.69,174.61,174.87,3343.0,175.69,175.69,174.61,174.87,3343.0
2022-05-12 11:50:00,174.84,174.87,172.45,173.49,17444.0,174.84,174.87,172.45,173.49,17444.0
2022-05-12 11:55:00,173.49,173.72,173.22,173.59,16235.0,173.49,173.72,173.22,173.59,16235.0
2022-05-12 12:00:00,173.72,173.92,173.02,173.72,7036.0,173.72,173.92,173.02,173.72,7036.0
2022-05-12 12:05:00,173.84,173.97,173.25,173.97,8803.0,173.84,173.97,173.25,173.97,8803.0
2022-05-12 12:10:00,173.95,174.2,173.1,173.26,24363.0,173.95,174.2,173.1,173.26,24363.0
2022-05-12 12:15:00,173.17,173.47,172.61,172.98,24775.0,173.17,173.47,172.61,172.98,24775.0
2022-05-12 12:20:00,173.04,173.41,172.86,173.24,25874.0,173.04,173.41,172.86,173.24,25874.0
2022-05-12 12:25:00,173.24,173.5,173.05,173.22,50983.0,173.24,173.5,173.05,173.22,50983.0
2022-05-12 12:30:00,173.25,173.97,173.07,173.97,50104.0,173.25,173.97,173.07,173.97,50104.0
2022-05-12 12:35:00,174.26,174.61,173.58,173.58,6759.0,174.26,174.61,173.58,173.58,6759.0
2022-05-12 12:40:00,173.45,173.88,172.67,173.88,11797.0,173.45,173.88,172.67,173.88,11797.0
2022-05-12 12:45:00,174.02,174.15,173.05,173.11,7580.0,174.02,174.15,173.05,173.11,7580.0
2022-05-12 12:50:00,173.33,173.67,172.9,173.2,12841.0,173.33,173.67,172.9,173.2,12841.0
2022-05-12 12:55:00,173.33,173.5,172.19,172.19,10094.0,173.33,173.5,172.19,172.19,10094.0
2022-05-12 13:00:00,172.22,173.01,171.9,171.99,8605.0,172.22,173.01,171.9,171.99,8605.0
2022-05-12 13:05:00,171.85,172.37,171.37,172.06,8469.0,171.85,172.37,171.37,172.06,8469.0
2022-05-12 13:10:00,172.07,172.72,171.76,171.94,8690.0,172.07,172.72,171.76,171.94,8690.0
2022-05-12 13:15:00,171.9,172.35,171.9,172.18,11628.0,171.9,172.35,171.9,172.18,11628.0
2022-05-12 13:20:00,172.45,172.78,171.95,172.16,13497.0,172.45,172.78,171.95,172.16,13497.0
2022-05-12 13:25:00,172.23,172.5,171.88,172.5,18600.0,172.23,172.5,171.88,172.5,18600.0
2022-05-12 13:30:00,172.41,172.84,171.54,171.89,8978.0,172.41,172.84,171.54,171.89,8978.0
2022-05-12 13:35:00,171.96,172.01,171.14,171.31,5441.0,171.96,172.01,171.14,171.31,5441.0
2022-05-12 13:40:00,171.25,171.35,170.79,170.94,28510.0,171.25,171.35,170.79,170.94,28510.0
2022-05-12 13:45:00,170.83,170.99,170.37,170.43,17008.0,170.83,170.99,170.37,170.43,17008.0
2022-05-12 13:50:00,170.44,170.79,170.2,170.2,12302.0,170.44,170.79,170.2,170.2,12302.0
2022-05-12 13:55:00,170.28,170.62,169.81,169.87,45444.0,170.28,170.62,169.81,169.87,45444.0
2022-05-12 14:00:00,169.87,170.37,169.82,169.99,14642.0,169.87,170.37,169.82,169.99,14642.0
2022-05-12 14:05:00,169.94,170.19,169.66,169.8,6680.0,169.94,170.19,169.66,169.8,6680.0
2022-05-12 14:10:00,170.0,170.09,169.52,169.84,14872.0,170.0,170.09,169.52,169.84,14872.0
2022-05-12 14:15:00,169.79,170.01,169.54,169.99,30741.0,169.79,170.01,169.54,169.99,30741.0
2022-05-12 14:20:00,169.96,170.6,169.75,169.92,16360.0,169.96,170.6,169.75,169.92,16360.0
2022-05-12 14:25:00,170.01,170.45,169.82,170.4,11722.0,170.01,170.45,169.82,170.4,11722.0
2022-05-12 14:30:00,170.38,170.38,169.04,169.37,25224.0,170.38,170.38,169.04,169.37,25224.0
2022-05-12 14:35:00,169.38,169.52,169.09,169.32,37668.0,169.38,169.52,169.09,169.32,37668.0
2022-05-12 14:40:00,169.28,169.52,169.12,169.28,39971.0,169.28,169.52,169.12,169.28,39971.0
2022-05-12 14:45:00,169.31,169.94,169.31,169.63,7544.0,169.31,169.94,169.31,169.63,7544.0
2022-05-12 14:50:00,169.51,170.22,169.33,169.77,16224.0,169.51,170.22,169.33,169.77,16224.0
2022-05-12 14:55:00,169.8,169.8,169.06,169.06,30329.0,169.8,169.8,169.06,169.06,30329.0
2022-05-12 15:00:00,169.06,170.17,168.9,170.17,21848.0,169.06,170.17,168.9,170.17,21848.0
2022-05-12 15:05:00,170.17,170.17,169.51,169.78,32600.0,170.17,170.17,169.51,169.78,32600.0
2022-05-12 15:10:00,169.72,170.06,169.2,169.81,19157.0,169.72,170.06,169.2,169.81,19157.0
2022-05-12 15:15:00,169.86,171.08,169.61,170.94,25393.0,169.86,171.08,169.61,170.94,25393.0
2022-05-12 15:20:00,170.88,171.4,170.59,170.99,62452.0,170.88,171.4,170.59,170.99,62452.0
2022-05-12 15:25:00,170.99,171.63,170.7,170.85,40825.0,170.99,171.63,170.7,170.85,40825.0
2022-05-12 15:30:00,170.96,171.67,170.96,171.18,17567.0,170.96,171.67,170.96,171.18,17567.0
2022-05-12 15:35:00,171.06,171.47,170.72,171.27,25758.0,171.06,171.47,170.72,171.27,25758.0
2022-05-12 15:40:00,171.33,171.66,170.62,171.04,27265.0,171.33,171.66,170.62,171.04,27265.0
2022-05-12 15:45:00,170.91,171.26,170.58,170.74,30881.0,170.91,171.26,170.58,170.74,30881.0
2022-05-12 15:50:00,170.67,171.51,170.67,171.23,84054.0,170.67,171.51,170.67,171.23,84054.0
2022-05-12 15:55:00,171.21,172.0,170.9,171.93,162158.0,171.21,172.0,170.9,171.93,162158.0
2022-05-13 09:30:00,175.27,178.13,174.95,177.75,39928.0,175.27,178.13,174.95,177.75,39928.0
2022-05-13 09:35:00,177.65,178.16,176.74,177.87,26852.0,177.65,178.16,176.74,177.87,26852.0
2022-05-13 09:40:00,177.58,180.6,177.29,180.43,25602.0,177.58,180.6,177.29,180.43,25602.0
2022-05-13 09:45:00,180.4,181.22,179.41,180.98,71238.0,180.4,181.22,179.41,180.98,71238.0
2022-05-13 09:50:00,180.76,181.88,180.75,181.62,12028.0,180.76,181.88,180.75,181.62,12028.0
2022-05-13 09:55:00,181.82,182.11,180.81,181.15,26920.0,181.82,182.11,180.81,181.15,26920.0
2022-05-13 10:00:00,181.35,182.75,181.08,182.62,20788.0,181.35,182.75,181.08,182.62,20788.0
2022-05-13 10:05:00,182.77,182.86,182.0,182.81,15403.0,182.77,182.86,182.0,182.81,15403.0
2022-05-13 10:10:00,182.77,183.6,182.66,182.86,85397.0,182.77,183.6,182.66,182.86,85397.0
2022-05-13 10:15:00,182.58,182.92,182.39,182.89,19102.0,182.58,182.92,182.39,182.89,19102.0
2022-05-13 10:20:00,182.85,183.16,182.3,182.83,21516.0,182.85,183.16,182.3,182.83,21516.0
2022-05-13 10:25:00,182.82,183.75,182.82,183.34,54307.0,182.82,183.75,182.82,183.34,54307.0
2022-05-13 10:30:00,183.27,183.84,182.86,183.82,34843.0,183.27,183.84,182.86,183.82,34843.0
2022-05-13 10:35:00,183.88,184.07,183.46,184.05,13298.0,183.88,184.07,183.46,184.05,13298.0
2022-05-13 10:40:00,183.98,184.07,182.37,182.37,26386.0,183.98,184.07,182.37,182.37,26386.0
2022-05-13 10:45:00,182.35,182.82,181.86,182.8,13056.0,182.35,182.82,181.86,182.8,13056.0
2022-05-13 10:50:00,182.69,183.25,182.23,183.11,10888.0,182.69,183.25,182.23,183.11,10888.0
2022-05-13 10:55:00,183.18,183.39,181.76,181.76,32574.0,183.18,183.39,181.76,181.76,32574.0
2022-05-13 11:00:00,181.96,181.96,180.93,181.18,30564.0,181.96,181.96,180.93,181.18,30564.0
2022-05-13 11:05:00,181.17,182.02,181.17,181.41,15328.0,181.17,182.02,181.17,181.41,15328.0
2022-05-13 11:10:00,181.4,181.46,180.52,180.53,21387.0,181.4,181.46,180.52,180.53,21387.0
2022-05-13 11:15:00,180.4,180.59,179.77,180.02,16105.0,180.4,180.59,179.77,180.02,16105.0
2022-05-13 11:20:00,179.99,180.67,179.98,180.67,99086.0,179.99,180.67,179.98,180.67,99086.0
2022-05-13 11:25:00,180.59,181.29,180.59,181.27,8486.0,180.59,181.29,180.59,181.27,8486.0
2022-05-13 11:30:00,181.43,181.43,180.48,181.0,10772.0,181.43,181.43,180.48,181.0,10772.0
2022-05-13 11:35:00,181.02,181.41,180.87,180.95,15378.0,181.02,181.41,180.87,180.95,15378.0
2022-05-13 11:40:00,180.9,181.32,180.6,181.16,21255.0,180.9,181.32,180.6,181.16,21255.0
2022-05-13 11:45:00,181.11,181.27,180.96,181.21,17313.0,181.11,181.27,180.96,181.21,17313.0
2022-05-13 11:50:00,181.15,181.33,180.98,181.13,13101.0,181.15,181.33,180.98,181.13,13101.0
2022-05-13 11:55:00,181.09,181.36,180.93,181.27,5900.0,181.09,181.36,180.93,181.27,5900.0
2022-05-13 12:00:00,181.31,181.47,181.18,181.43,13526.0,181.31,181.47,181.18,181.43,13526.0
2022-05-13 12:05:00,181.21,181.67,181.21,181.52,6430.0,181.21,181.67,181.21,181.52,6430.0
2022-05-13 12:10:00,181.5,182.68,181.5,182.2,25116.0,181.5,182.68,181.5,182.2,25116.0
2022-05-13 12:15:00,182.24,182.54,182.06,182.06,32635.0,182.24,182.54,182.06,182.06,32635.0
2022-05-13 12:20:00,182.14,182.3,181.88,182.27,33064.0,182.14,182.3,181.88,182.27,33064.0
2022-05-13 12:25:00,182.32,182.32,181.95,182.14,6895.0,182.32,182.32,181.95,182.14,6895.0
2022-05-13 12:30:00,182.18,182.64,182.17,182.57,6653.0,182.18,182.64,182.17,182.57,6653.0
2022-05-13 12:35:00,182.77,182.84,182.45,182.78,5346.0,182.77,182.84,182.45,182.78,5346.0
2022-05-13 12:40:00,182.89,183.4,182.89,183.17,11161.0,182.89,183.4,182.89,183.17,11161.0
2022-05-13 12:45:00,183.08,183.1,182.67,182.8,12223.0,183.08,183.1,182.67,182.8,12223.0
2022-05-13 12:50:00,182.79,182.84,182.27,182.42,40004.0,182.79,182.84,182.27,182.42,40004.0
2022-05-13 12:55:00,182.43,182.98,182.42,182.77,12702.0,182.43,182.98,182.42,182.77,12702.0
2022-05-13 13:00:00,183.0,183.04,182.63,183.02,4666.0,183.0,183.04,182.63,183.02,4666.0
2022-05-13 13:05:00,183.03,183.03,182.74,183.0,5706.0,183.03,183.03,182.74,183.0,5706.0
2022-05-13 13:10:00,183.05,183.11,182.84,183.08,6389.0,183.05,183.11,182.84,183.08,6389.0
2022-05-13 13:15:00,183.03,183.1,182.76,182.82,14497.0,183.03,183.1,182.76,182.82,14497.0
2022-05-13 13:20:00,182.8,183.08,182.65,183.06,8620.0,182.8,183.08,182.65,183.06,8620.0
2022-05-13 13:25:00,183.13,183.21,182.76,182.76,8668.0,183.13,183.21,182.76,182.76,8668.0
2022-05-13 13:30:00,182.81,182.82,182.5,182.64,7197.0,182.81,182.82,182.5,182.64,7197.0
2022-05-13 13:35:00,182.58,182.59,182.29,182.29,5599.0,182.58,182.59,182.29,182.29,5599.0
2022-05-13 13:40:00,182.27,182.74,182.02,182.63,15963.0,182.27,182.74,182.02,182.63,15963.0
2022-05-13 13:45:00,182.58,182.7,182.35,182.69,31269.0,182.58,182.7,182.35,182.69,31269.0
2022-05-13 13:50:00,182.65,182.81,182.37,182.56,18329.0,182.65,182.81,182.37,182.56,18329.0
2022-05-13 13:55:00,182.57,182.6,181.96,182.0,17246.0,182.57,182.6,181.96,182.0,17246.0
2022-05-13 14:00:00,182.0,182.02,180.82,180.88,36036.0,182.0,182.02,180.82,180.88,36036.0
2022-05-13 14:05:00,180.85,181.06,180.52,180.95,10961.0,180.85,181.06,180.52,180.95,10961.0
2022-05-13 14:10:00,181.05,181.05,180.4,180.4,8424.0,181.05,181.05,180.4,180.4,8424.0
2022-05-13 14:15:00,180.46,180.76,180.29,180.76,7789.0,180.46,180.76,180.29,180.76,7789.0
2022-05-13 14:20:00,180.72,180.77,180.04,180.38,10694.0,180.72,180.77,180.04,180.38,10694.0
2022-05-13 14:25:00,180.45,180.73,180.28,180.66,41696.0,180.45,180.73,180.28,180.66,41696.0
2022-05-13 14:30:00,180.73,181.71,180.73,181.5,9094.0,180.73,181.71,180.73,181.5,9094.0
2022-05-13 14:35:00,181.42,181.42,180.86,181.04,7105.0,181.42,181.42,180.86,181.04,7105.0
2022-05-13 14:40:00,181.3,181.5,181.02,181.31,7479.0,181.3,181.5,181.02,181.31,7479.0
2022-05-13 14:45:00,181.28,181.28,180.9,181.04,121720.0,181.28,181.28,180.9,181.04,121720.0
2022-05-13 14:50:00,181.03,182.12,180.99,182.04,6801.0,181.03,182.12,180.99,182.04,6801.0
2022-05-13 14:55:00,181.94,182.28,181.86,182.16,5815.0,181.94,182.28,181.86,182.16,5815.0
2022-05-13 15:00:00,182.11,182.36,181.96,181.99,6833.0,182.11,182.36,181.96,181.99,6833.0
2022-05-13 15:05:00,182.17,182.5,182.16,182.29,7170.0,182.17,182.5,182.16,182.29,7170.0
2022-05-13 15:10:00,182.27,182.56,182.11,182.52,12063.0,182.27,182.56,182.11,182.52,12063.0
2022-05-13 15:15:00,182.56,182.68,182.38,182.58,10027.0,182.56,182.68,182.38,182.58,10027.0
2022-05-13 15:20:00,182.58,182.58,182.21,182.45,11879.0,182.58,182.58,182.21,182.45,11879.0
2022-05-13 15:25:00,182.43,182.49,182.15,182.38,17684.0,182.43,182.49,182.15,182.38,17684.0
2022-05-13 15:30:00,182.38,182.73,181.49,181.53,25731.0,182.38,182.73,181.49,181.53,25731.0
2022-05-13 15:35:00,181.57,181.9,181.26,181.34,38823.0,181.57,181.9,181.26,181.34,38823.0
2022-05-13 15:40:00,181.33,181.66,181.18,181.44,38528.0,181.33,181.66,181.18,181.44,38528.0
2022-05-13 15:45:00,181.44,181.6,180.74,181.28,49427.0,181.44,181.6,180.74,181.28,49427.0
2022-05-13 15:50:00,181.36,181.84,180.76,181.35,78286.0,181.36,181.84,180.76,181.35,78286.0
2022-05-13 15:55:00,181.48,182.34,181.27,182.3,165576.0,181.48,182.34,181.27,182.3,165576.0
2022-05-16 09:30:00,179.82,180.99,178.9,179.65,35587.0,179.82,180.99,178.9,179.65,35587.0
2022-05-16 09:35:00,179.66,181.16,178.23,180.8,15359.0,179.66,181.16,178.23,180.8,15359.0
2022-05-16 09:40:00,180.92,182.62,180.92,181.41,22756.0,180.92,182.62,180.92,181.41,22756.0
2022-05-16 09:45:00,181.54,181.54,178.87,179.18,34130.0,181.54,181.54,178.87,179.18,34130.0
2022-05-16 09:50:00,178.97,180.59,178.97,179.63,16011.0,178.97,180.59,178.97,179.63,16011.0
2022-05-16 09:55:00,179.75,179.83,178.9,178.97,11391.0,179.75,179.83,178.9,178.97,11391.0
2022-05-16 10:00:00,178.96,178.98,177.75,177.82,21803.0,178.96,178.98,177.75,177.82,21803.0
2022-05-16 10:05:00,178.03,180.44,177.91,180.44,7928.0,178.03,180.44,177.91,180.44,7928.0
2022-05-16 10:10:00,180.21,180.58,179.77,179.77,9258.0,180.21,180.58,179.77,179.77,9258.0
2022-05-16 10:15:00,179.83,180.54,179.64,179.91,8846.0,179.83,180.54,179.64,179.91,8846.0
2022-05-16 10:20:00,180.11,180.35,179.6,179.87,7156.0,180.11,180.35,179.6,179.87,7156.0
2022-05-16 10:25:00,179.83,180.08,178.83,180.07,4914.0,179.83,180.08,178.83,180.07,4914.0
2022-05-16 10:30:00,180.06,180.06,177.89,178.07,19035.0,180.06,180.06,177.89,178.07,19035.0
2022-05-16 10:35:00,177.9,178.33,177.84,178.07,20493.0,177.9,178.33,177.84,178.07,20493.0
2022-05-16 10:40:00,178.04,178.04,176.91,176.91,17354.0,178.04,178.04,176.91,176.91,17354.0
2022-05-16 10:45:00,176.85,176.88,175.65,175.8,50307.0,176.85,176.88,175.65,175.8,50307.0
2022-05-16 10:50:00,175.73,175.88,174.86,175.04,57430.0,175.73,175.88,174.86,175.04,57430.0
2022-05-16 10:55:00,175.06,175.53,174.78,175.0,28497.0,175.06,175.53,174.78,175.0,28497.0
2022-05-16 11:00:00,174.99,175.21,174.64,174.87,86884.0,174.99,175.21,174.64,174.87,86884.0
2022-05-16 11:05:00,175.04,175.09,174.72,175.06,18637.0,175.04,175.09,174.72,175.06,18637.0
2022-05-16 11:10:00,175.0,175.56,174.94,175.55,26699.0,175.0,175.56,174.94,175.55,26699.0
2022-05-16 11:15:00,175.64,176.98,175.49,176.72,25612.0,175.64,176.98,175.49,176.72,25612.0
2022-05-16 11:20:00,176.74,177.12,176.15,176.8,9487.0,176.74,177.12,176.15,176.8,9487.0
2022-05-16 11:25:00,176.64,176.74,176.15,176.68,12511.0,176.64,176.74,176.15,176.68,12511.0
2022-05-16 11:30:00,176.72,176.72,176.05,176.23,9753.0,176.72,176.72,176.05,176.23,9753.0
2022-05-16 11:35:00,176.24,176.4,175.21,176.07,10096.0,176.24,176.4,175.21,176.07,10096.0
2022-05-16 11:40:00,176.31,176.63,175.92,176.63,4569.0,176.31,176.63,175.92,176.63,4569.0
2022-05-16 11:45:00,176.56,177.99,176.55,177.88,22769.0,176.56,177.99,176.55,177.88,22769.0
2022-05-16 11:50:00,177.97,178.06,177.03,177.45,16439.0,177.97,178.06,177.03,177.45,16439.0
2022-05-16 11:55:00,177.58,177.75,177.23,177.56,4672.0,177.58,177.75,177.23,177.56,4672.0
2022-05-16 12:00:00,177.6,178.24,177.38,178.05,5626.0,177.6,178.24,177.38,178.05,5626.0
2022-05-16 12:05:00,177.81,178.14,177.44,177.83,7835.0,177.81,178.14,177.44,177.83,7835.0
2022-05-16 12:10:00,177.77,177.79,177.09,177.29,8186.0,177.77,177.79,177.09,177.29,8186.0
2022-05-16 12:15:00,177.41,177.55,176.97,177.28,6833.0,177.41,177.55,176.97,177.28,6833.0
2022-05-16 12:20:00,177.19,177.42,176.61,176.65,13273.0,177.19,177.42,176.61,176.65,13273.0
2022-05-16 12:25:00,176.66,176.81,176.47,176.48,7080.0,176.66,176.81,176.47,176.48,7080.0
2022-05-16 12:30:00,176.46,176.8,176.36,176.64,3925.0,176.46,176.8,176.36,176.64,3925.0
2022-05-16 12:35:00,177.13,177.14,175.92,176.05,4195.0,177.13,177.14,175.92,176.05,4195.0
2022-05-16 12:40:00,176.15,176.17,175.86,175.98,5188.0,176.15,176.17,175.86,175.98,5188.0
2022-05-16 12:45:00,175.91,176.24,175.81,176.24,3714.0,175.91,176.24,175.81,176.24,3714.0
2022-05-16 12:50:00,176.35,176.35,175.7,175.72,3918.0,176.35,176.35,175.7,175.72,3918.0
2022-05-16 12:55:00,175.65,175.68,175.45,175.55,7912.0,175.65,175.68,175.45,175.55,7912.0
2022-05-16 13:00:00,175.53,175.76,175.4,175.76,2406.0,175.53,175.76,175.4,175.76,2406.0
2022-05-16 13:05:00,175.57,176.07,175.44,176.04,4244.0,175.57,176.07,175.44,176.04,4244.0
2022-05-16 13:10:00,176.03,177.01,175.9,176.81,5603.0,176.03,177.01,175.9,176.81,5603.0
2022-05-16 13:15:00,176.8,176.88,176.21,176.22,5990.0,176.8,176.88,176.21,176.22,5990.0
2022-05-16 13:20:00,176.21,177.29,176.21,177.27,4371.0,176.21,177.29,176.21,177.27,4371.0
2022-05-16 13:25:00,177.02,177.22,176.94,177.13,6850.0,177.02,177.22,176.94,177.13,6850.0
2022-05-16 13:30:00,177.13,177.37,177.01,177.13,5600.0,177.13,177.37,177.01,177.13,5600.0
2022-05-16 13:35:00,177.11,177.25,176.63,177.05,6583.0,177.11,177.25,176.63,177.05,6583.0
2022-05-16 13:40:00,177.07,177.4,176.75,177.14,4863.0,177.07,177.4,176.75,177.14,4863.0
2022-05-16 13:45:00,177.53,177.53,177.01,177.13,3717.0,177.53,177.53,177.01,177.13,3717.0
2022-05-16 13:50:00,177.19,177.34,176.93,177.23,4113.0,177.19,177.34,176.93,177.23,4113.0
2022-05-16 13:55:00,177.13,177.2,176.94,177.01,3840.0,177.13,177.2,176.94,177.01,3840.0
2022-05-16 14:00:00,176.72,177.54,176.66,177.47,10219.0,176.72,177.54,176.66,177.47,10219.0
2022-05-16 14:05:00,177.53,178.16,177.52,177.69,4352.0,177.53,178.16,177.52,177.69,4352.0
2022-05-16 14:10:00,177.7,177.75,177.29,177.63,6710.0,177.7,177.75,177.29,177.63,6710.0
2022-05-16 14:15:00,177.67,177.92,177.27,177.4,4220.0,177.67,177.92,177.27,177.4,4220.0
2022-05-16 14:20:00,177.5,177.67,177.33,177.59,3436.0,177.5,177.67,177.33,177.59,3436.0
2022-05-16 14:25:00,177.7,177.92,177.51,177.81,3571.0,177.7,177.92,177.51,177.81,3571.0
2022-05-16 14:30:00,177.82,178.09,177.81,177.93,5833.0,177.82,178.09,177.81,177.93,5833.0
2022-05-16 14:35:00,177.93,178.2,177.59,178.01,6275.0,177.93,178.2,177.59,178.01,6275.0
2022-05-16 14:40:00,178.02,178.3,177.74,177.84,4848.0,178.02,178.3,177.74,177.84,4848.0
2022-05-16 14:45:00,177.89,178.14,177.54,177.56,5835.0,177.89,178.14,177.54,177.56,5835.0
2022-05-16 14:50:00,177.64,177.73,177.14,177.37,8597.0,177.64,177.73,177.14,177.37,8597.0
2022-05-16 14:55:00,177.37,177.72,177.37,177.5,7664.0,177.37,177.72,177.37,177.5,7664.0
2022-05-16 15:00:00,177.38,177.53,177.25,177.5,12390.0,177.38,177.53,177.25,177.5,12390.0
2022-05-16 15:05:00,177.49,177.58,177.22,177.3,13702.0,177.49,177.58,177.22,177.3,13702.0
2022-05-16 15:10:00,177.14,177.14,176.56,176.7,14464.0,177.14,177.14,176.56,176.7,14464.0
2022-05-16 15:15:00,176.7,176.81,176.29,176.37,9078.0,176.7,176.81,176.29,176.37,9078.0
2022-05-16 15:20:00,176.4,176.51,176.0,176.0,11882.0,176.4,176.51,176.0,176.0,11882.0
2022-05-16 15:25:00,176.01,176.3,175.63,176.14,16547.0,176.01,176.3,175.63,176.14,16547.0
2022-05-16 15:30:00,176.11,176.22,175.81,176.06,21011.0,176.11,176.22,175.81,176.06,21011.0
2022-05-16 15:35:00,176.01,176.44,175.77,176.29,17160.0,176.01,176.44,175.77,176.29,17160.0
2022-05-16 15:40:00,176.28,176.41,175.91,175.94,18956.0,176.28,176.41,175.91,175.94,18956.0
2022-05-16 15:45:00,175.93,176.13,175.75,176.13,26751.0,175.93,176.13,175.75,176.13,26751.0
2022-05-16 15:50:00,176.06,176.41,175.95,176.12,44413.0,176.06,176.41,175.95,176.12,44413.0
2022-05-16 15:55:00,176.1,176.33,175.67,176.17,175857.0,176.1,176.33,175.67,176.17,175857.0
2022-05-17 09:30:00,173.63,176.68,172.57,175.66,153018.0,173.63,176.68,172.57,175.66,153018.0
2022-05-17 09:35:00,175.6,175.61,172.6,172.7,121981.0,175.6,175.61,172.6,172.7,121981.0
2022-05-17 09:40:00,172.78,174.02,172.2,172.66,74663.0,172.78,174.02,172.2,172.66,74663.0
2022-05-17 09:45:00,172.8,172.98,170.5,170.53,44521.0,172.8,172.98,170.5,170.53,44521.0
2022-05-17 09:50:00,170.5,171.49,170.45,171.17,59014.0,170.5,171.49,170.45,171.17,59014.0
2022-05-17 09:55:00,171.2,171.69,170.82,171.45,50100.0,171.2,171.69,170.82,171.45,50100.0
2022-05-17 10:00:00,171.54,172.92,171.11,172.83,51638.0,171.54,172.92,171.11,172.83,51638.0
2022-05-17 10:05:00,172.75,172.94,171.88,172.18,75325.0,172.75,172.94,171.88,172.18,75325.0
2022-05-17 10:10:00,172.05,172.17,170.83,171.31,46504.0,172.05,172.17,170.83,171.31,46504.0
2022-05-17 10:15:00,171.26,172.56,171.25,172.34,73362.0,171.26,172.56,171.25,172.34,73362.0
2022-05-17 10:20:00,172.34,172.68,172.03,172.5,59751.0,172.34,172.68,172.03,172.5,59751.0
2022-05-17 10:25:00,172.52,172.63,171.19,171.61,49861.0,172.52,172.63,171.19,171.61,49861.0
2022-05-17 10:30:00,171.57,171.93,171.46,171.57,102971.0,171.57,171.93,171.46,171.57,102971.0
2022-05-17 10:35:00,171.56,171.56,170.72,171.41,94332.0,171.56,171.56,170.72,171.41,94332.0
2022-05-17 10:40:00,171.47,171.66,170.65,170.65,26762.0,171.47,171.66,170.65,170.65,26762.0
2022-05-17 10:45:00,170.55,170.78,169.82,170.02,24214.0,170.55,170.78,169.82,170.02,24214.0
2022-05-17 10:50:00,170.13,170.16,169.22,169.22,33801.0,170.13,170.16,169.22,169.22,33801.0
2022-05-17 10:55:00,169.17,169.76,169.0,169.56,19230.0,169.17,169.76,169.0,169.56,19230.0
2022-05-17 11:00:00,169.54,169.81,169.12,169.55,28597.0,169.54,169.81,169.12,169.55,28597.0
2022-05-17 11:05:00,169.5,169.64,169.03,169.06,16842.0,169.5,169.64,169.03,169.06,16842.0
2022-05-17 11:10:00,169.32,170.56,169.18,170.53,24211.0,169.32,170.56,169.18,170.53,24211.0
2022-05-17 11:15:00,170.58,170.97,169.81,170.7,44002.0,170.58,170.97,169.81,170.7,44002.0
2022-05-17 11:20:00,170.84,171.36,170.65,171.25,16505.0,170.84,171.36,170.65,171.25,16505.0
2022-05-17 11:25:00,171.25,171.49,171.05,171.36,11699.0,171.25,171.49,171.05,171.36,11699.0
2022-05-17 11:30:00,171.43,172.35,171.43,172.35,16852.0,171.43,172.35,171.43,172.35,16852.0
2022-05-17 11:35:00,172.39,173.2,172.38,172.75,32059.0,172.39,173.2,172.38,172.75,32059.0
2022-05-17 11:40:00,172.77,173.08,172.55,173.02,21903.0,172.77,173.08,172.55,173.02,21903.0
2022-05-17 11:45:00,173.0,173.11,172.6,172.94,27773.0,173.0,173.11,172.6,172.94,27773.0
2022-05-17 11:50:00,172.97,173.68,172.95,173.18,23768.0,172.97,173.68,172.95,173.18,23768.0
2022-05-17 11:55:00,173.13,173.21,172.59,172.82,24659.0,173.13,173.21,172.59,172.82,24659.0
2022-05-17 12:00:00,172.9,172.97,172.26,172.44,16523.0,172.9,172.97,172.26,172.44,16523.0
2022-05-17 12:05:00,172.43,172.49,171.61,171.67,18345.0,172.43,172.49,171.61,171.67,18345.0
2022-05-17 12:10:00,171.67,171.95,171.44,171.77,29457.0,171.67,171.95,171.44,171.77,29457.0
2022-05-17 12:15:00,171.74,172.09,171.54,171.56,21406.0,171.74,172.09,171.54,171.56,21406.0
2022-05-17 12:20:00,171.47,171.72,171.16,171.57,12400.0,171.47,171.72,171.16,171.57,12400.0
2022-05-17 12:25:00,171.47,172.21,171.47,172.21,15907.0,171.47,172.21,171.47,172.21,15907.0
2022-05-17 12:30:00,172.04,172.65,171.97,172.62,12021.0,172.04,172.65,171.97,172.62,12021.0
2022-05-17 12:35:00,172.64,173.12,172.62,172.83,15986.0,172.64,173.12,172.62,172.83,15986.0
2022-05-17 12:40:00,172.86,172.98,172.42,172.87,15695.0,172.86,172.98,172.42,172.87,15695.0
2022-05-17 12:45:00,172.87,172.89,172.46,172.81,6850.0,172.87,172.89,172.46,172.81,6850.0
2022-05-17 12:50:00,172.78,172.78,171.98,172.13,11439.0,172.78,172.78,171.98,172.13,11439.0
2022-05-17 12:55:00,172.3,172.3,171.68,172.05,8462.0,172.3,172.3,171.68,172.05,8462.0
2022-05-17 13:00:00,171.95,172.26,171.76,171.92,5978.0,171.95,172.26,171.76,171.92,5978.0
2022-05-17 13:05:00,171.87,172.77,171.76,172.77,9777.0,171.87,172.77,171.76,172.77,9777.0
2022-05-17 13:10:00,172.92,172.93,172.55,172.73,7200.0,172.92,172.93,172.55,172.73,7200.0
2022-05-17 13:15:00,172.81,173.03,172.75,173.0,16674.0,172.81,173.03,172.75,173.0,16674.0
2022-05-17 13:20:00,172.89,173.31,172.86,172.91,9610.0,172.89,173.31,172.86,172.91,9610.0
2022-05-17 13:25:00,172.99,172.99,172.41,172.72,5574.0,172.99,172.99,172.41,172.72,5574.0
2022-05-17 13:30:00,172.59,172.99,172.59,172.9,7532.0,172.59,172.99,172.59,172.9,7532.0
2022-05-17 13:35:00,172.84,172.85,172.37,172.4,4600.0,172.84,172.85,172.37,172.4,4600.0
2022-05-17 13:40:00,172.35,172.51,172.02,172.5,12441.0,172.35,172.51,172.02,172.5,12441.0
2022-05-17 13:45:00,172.53,172.53,172.0,172.41,8520.0,172.53,172.53,172.0,172.41,8520.0
2022-05-17 13:50:00,172.45,172.51,172.2,172.31,9473.0,172.45,172.51,172.2,172.31,9473.0
2022-05-17 13:55:00,172.35,172.39,171.88,172.0,12639.0,172.35,172.39,171.88,172.0,12639.0
2022-05-17 14:00:00,172.02,172.11,171.64,171.96,20890.0,172.02,172.11,171.64,171.96,20890.0
2022-05-17 14:05:00,171.97,173.09,171.9,172.75,13591.0,171.97,173.09,171.9,172.75,13591.0
2022-05-17 14:10:00,172.78,172.78,171.11,171.49,21573.0,172.78,172.78,171.11,171.49,21573.0
2022-05-17 14:15:00,171.58,171.96,171.1,171.16,21898.0,171.58,171.96,171.1,171.16,21898.0
2022-05-17 14:20:00,171.09,171.25,170.41,170.73,27346.0,171.09,171.25,170.41,170.73,27346.0
2022-05-17 14:25:00,170.54,171.04,170.52,170.89,24504.0,170.54,171.04,170.52,170.89,24504.0
2022-05-17 14:30:00,170.68,170.97,170.29,170.43,16890.0,170.68,170.97,170.29,170.43,16890.0
2022-05-17 14:35:00,170.35,171.16,170.16,171.12,12846.0,170.35,171.16,170.16,171.12,12846.0
2022-05-17 14:40:00,171.27,171.69,171.24,171.48,17689.0,171.27,171.69,171.24,171.48,17689.0
2022-05-17 14:45:00,171.4,172.52,171.4,172.52,9567.0,171.4,172.52,171.4,172.52,9567.0
2022-05-17 14:50:00,172.49,172.51,172.17,172.17,14591.0,172.49,172.51,172.17,172.17,14591.0
2022-05-17 14:55:00,172.23,172.4,171.99,172.31,9645.0,172.23,172.4,171.99,172.31,9645.0
2022-05-17 15:00:00,172.29,173.01,172.29,173.0,16973.0,172.29,173.01,172.29,173.0,16973.0
2022-05-17 15:05:00,173.01,173.19,172.71,172.83,16431.0,173.01,173.19,172.71,172.83,16431.0
2022-05-17 15:10:00,172.84,172.91,172.48,172.76,11595.0,172.84,172.91,172.48,172.76,11595.0
2022-05-17 15:15:00,172.8,172.87,172.48,172.61,14490.0,172.8,172.87,172.48,172.61,14490.0
2022-05-17 15:20:00,172.61,172.94,172.61,172.91,21111.0,172.61,172.94,172.61,172.91,21111.0
2022-05-17 15:25:00,172.95,173.12,172.64,172.84,13061.0,172.95,173.12,172.64,172.84,13061.0
2022-05-17 15:30:00,172.79,172.95,172.59,172.69,45443.0,172.79,172.95,172.59,172.69,45443.0
2022-05-17 15:35:00,172.69,172.72,172.01,172.06,44389.0,172.69,172.72,172.01,172.06,44389.0
2022-05-17 15:40:00,171.95,172.33,171.82,172.26,32468.0,171.95,172.33,171.82,172.26,32468.0
2022-05-17 15:45:00,172.23,172.36,171.89,171.91,65912.0,172.23,172.36,171.89,171.91,65912.0
2022-05-17 15:50:00,171.98,172.96,171.87,172.66,137053.0,171.98,172.96,171.87,172.66,137053.0
2022-05-17 15:55:00,172.6,173.42,172.39,173.42,245539.0,172.6,173.42,172.39,173.42,245539.0
2022-05-18 09:30:00,171.35,172.28,169.51,171.81,31917.0,171.35,172.28,169.51,171.81,31917.0
2022-05-18 09:35:00,171.1,171.42,169.51,170.06,19482.0,171.1,171.42,169.51,170.06,19482.0
2022-05-18 09:40:00,170.24,170.24,167.82,167.83,14367.0,170.24,170.24,167.82,167.83,14367.0
2022-05-18 09:45:00,167.93,168.21,167.08,167.65,27826.0,167.93,168.21,167.08,167.65,27826.0
2022-05-18 09:50:00,167.64,168.59,167.36,167.9,19172.0,167.64,168.59,167.36,167.9,19172.0
2022-05-18 09:55:00,167.74,167.78,166.5,167.05,52052.0,167.74,167.78,166.5,167.05,52052.0
2022-05-18 10:00:00,167.02,168.26,166.99,167.81,70032.0,167.02,168.26,166.99,167.81,70032.0
2022-05-18 10:05:00,167.95,169.67,167.94,169.25,21705.0,167.95,169.67,167.94,169.25,21705.0
2022-05-18 10:10:00,169.18,169.41,168.31,169.12,13272.0,169.18,169.41,168.31,169.12,13272.0
2022-05-18 10:15:00,168.99,169.34,168.51,168.68,14519.0,168.99,169.34,168.51,168.68,14519.0
2022-05-18 10:20:00,168.68,169.06,168.3,168.73,77479.0,168.68,169.06,168.3,168.73,77479.0
2022-05-18 10:25:00,168.55,168.99,167.9,167.93,24390.0,168.55,168.99,167.9,167.93,24390.0
2022-05-18 10:30:00,167.5,168.02,167.17,167.49,36114.0,167.5,168.02,167.17,167.49,36114.0
2022-05-18 10:35:00,167.5,167.72,167.16,167.61,25971.0,167.5,167.72,167.16,167.61,25971.0
2022-05-18 10:40:00,167.63,167.82,167.17,167.67,18653.0,167.63,167.82,167.17,167.67,18653.0
2022-05-18 10:45:00,167.69,168.07,167.28,168.03,20025.0,167.69,168.07,167.28,168.03,20025.0
2022-05-18 10:50:00,168.08,168.08,167.59,167.82,18059.0,168.08,168.08,167.59,167.82,18059.0
2022-05-18 10:55:00,167.7,168.16,167.47,168.16,26464.0,167.7,168.16,167.47,168.16,26464.0
2022-05-18 11:00:00,168.11,168.17,167.56,167.71,16861.0,168.11,168.17,167.56,167.71,16861.0
2022-05-18 11:05:00,167.77,167.9,167.49,167.76,20410.0,167.77,167.9,167.49,167.76,20410.0
2022-05-18 11:10:00,167.76,167.77,167.47,167.51,6993.0,167.76,167.77,167.47,167.51,6993.0
2022-05-18 11:15:00,167.53,167.61,167.46,167.61,19116.0,167.53,167.61,167.46,167.61,19116.0
2022-05-18 11:20:00,167.54,167.66,167.45,167.57,24405.0,167.54,167.66,167.45,167.57,24405.0
2022-05-18 11:25:00,167.5,167.69,167.39,167.44,23610.0,167.5,167.69,167.39,167.44,23610.0
2022-05-18 11:30:00,167.48,167.48,166.7,166.8,28961.0,167.48,167.48,166.7,166.8,28961.0
2022-05-18 11:35:00,166.8,166.8,165.76,165.79,27597.0,166.8,166.8,165.76,165.79,27597.0
2022-05-18 11:40:00,165.81,166.45,165.79,166.39,17132.0,165.81,166.45,165.79,166.39,17132.0
2022-05-18 11:45:00,166.34,166.54,166.15,166.34,69304.0,166.34,166.54,166.15,166.34,69304.0
2022-05-18 11:50:00,166.36,166.49,165.45,165.45,22178.0,166.36,166.49,165.45,165.45,22178.0
2022-05-18 11:55:00,165.34,165.78,165.27,165.66,16406.0,165.34,165.78,165.27,165.66,16406.0
2022-05-18 12:00:00,165.62,165.72,165.26,165.47,12219.0,165.62,165.72,165.26,165.47,12219.0
2022-05-18 12:05:00,165.57,165.66,165.06,165.39,25653.0,165.57,165.66,165.06,165.39,25653.0
2022-05-18 12:10:00,165.45,165.63,165.13,165.62,24141.0,165.45,165.63,165.13,165.62,24141.0
2022-05-18 12:15:00,165.55,165.72,165.42,165.57,10591.0,165.55,165.72,165.42,165.57,10591.0
2022-05-18 12:20:00,165.72,165.75,164.79,164.97,19524.0,165.72,165.75,164.79,164.97,19524.0
2022-05-18 12:25:00,164.98,165.27,164.84,165.04,195437.0,164.98,165.27,164.84,165.04,195437.0
2022-05-18 12:30:00,165.0,165.13,164.6,165.07,13095.0,165.0,165.13,164.6,165.07,13095.0
2022-05-18 12:35:00,165.19,165.75,165.16,165.66,10328.0,165.19,165.75,165.16,165.66,10328.0
2022-05-18 12:40:00,165.69,165.69,165.1,165.14,9786.0,165.69,165.69,165.1,165.14,9786.0
2022-05-18 12:45:00,165.17,165.81,164.88,165.81,9966.0,165.17,165.81,164.88,165.81,9966.0
2022-05-18 12:50:00,165.78,165.94,165.65,165.83,8929.0,165.78,165.94,165.65,165.83,8929.0
2022-05-18 12:55:00,165.83,165.83,165.33,165.46,9596.0,165.83,165.83,165.33,165.46,9596.0
2022-05-18 13:00:00,165.47,165.47,164.93,164.95,26104.0,165.47,165.47,164.93,164.95,26104.0
2022-05-18 13:05:00,164.91,164.93,164.11,164.11,13597.0,164.91,164.93,164.11,164.11,13597.0
2022-05-18 13:10:00,164.08,164.15,163.85,163.9,11606.0,164.08,164.15,163.85,163.9,11606.0
2022-05-18 13:15:00,163.85,163.98,163.35,163.35,20473.0,163.85,163.98,163.35,163.35,20473.0
2022-05-18 13:20:00,163.42,163.81,163.36,163.67,25321.0,163.42,163.81,163.36,163.67,25321.0
2022-05-18 13:25:00,163.66,164.38,163.52,164.38,13449.0,163.66,164.38,163.52,164.38,13449.0
2022-05-18 13:30:00,164.21,164.35,163.94,164.21,26365.0,164.21,164.35,163.94,164.21,26365.0
2022-05-18 13:35:00,164.26,164.34,163.68,163.97,15676.0,164.26,164.34,163.68,163.97,15676.0
2022-05-18 13:40:00,163.9,164.02,163.43,163.46,4703.0,163.9,164.02,163.43,163.46,4703.0
2022-05-18 13:45:00,163.57,163.66,163.15,163.25,22280.0,163.57,163.66,163.15,163.25,22280.0
2022-05-18 13:50:00,163.25,163.25,162.37,162.89,41599.0,163.25,163.25,162.37,162.89,41599.0
2022-05-18 13:55:00,162.79,162.82,162.44,162.61,31321.0,162.79,162.82,162.44,162.61,31321.0
2022-05-18 14:00:00,162.62,163.03,162.31,162.67,34255.0,162.62,163.03,162.31,162.67,34255.0
2022-05-18 14:05:00,162.66,162.8,162.3,162.51,14808.0,162.66,162.8,162.3,162.51,14808.0
2022-05-18 14:10:00,162.6,162.88,162.49,162.81,16264.0,162.6,162.88,162.49,162.81,16264.0
2022-05-18 14:15:00,162.81,163.52,162.81,163.25,30392.0,162.81,163.52,162.81,163.25,30392.0
2022-05-18 14:20:00,163.25,163.59,163.19,163.31,13397.0,163.25,163.59,163.19,163.31,13397.0
2022-05-18 14:25:00,163.24,163.36,162.78,162.92,24037.0,163.24,163.36,162.78,162.92,24037.0
2022-05-18 14:30:00,162.93,163.23,162.63,162.65,17412.0,162.93,163.23,162.63,162.65,17412.0
2022-05-18 14:35:00,162.64,162.71,162.3,162.53,13437.0,162.64,162.71,162.3,162.53,13437.0
2022-05-18 14:40:00,162.6,162.81,162.52,162.56,23724.0,162.6,162.81,162.52,162.56,23724.0
2022-05-18 14:45:00,162.58,162.98,162.2,162.9,19076.0,162.58,162.98,162.2,162.9,19076.0
2022-05-18 14:50:00,162.9,162.9,162.35,162.41,14153.0,162.9,162.9,162.35,162.41,14153.0
2022-05-18 14:55:00,162.36,162.45,161.62,161.7,22028.0,162.36,162.45,161.62,161.7,22028.0
2022-05-18 15:00:00,161.83,162.22,161.8,161.94,13924.0,161.83,162.22,161.8,161.94,13924.0
2022-05-18 15:05:00,162.0,162.47,161.91,161.91,26916.0,162.0,162.47,161.91,161.91,26916.0
2022-05-18 15:10:00,161.94,162.26,161.81,162.22,44665.0,161.94,162.26,161.81,162.22,44665.0
2022-05-18 15:15:00,162.22,162.6,161.99,162.25,28191.0,162.22,162.6,161.99,162.25,28191.0
2022-05-18 15:20:00,162.16,162.38,161.8,161.96,55131.0,162.16,162.38,161.8,161.96,55131.0
2022-05-18 15:25:00,161.96,162.54,161.96,162.44,36249.0,161.96,162.54,161.96,162.44,36249.0
2022-05-18 15:30:00,162.45,162.66,162.11,162.51,37661.0,162.45,162.66,162.11,162.51,37661.0
2022-05-18 15:35:00,162.45,163.41,162.42,163.28,26518.0,162.45,163.41,162.42,163.28,26518.0
2022-05-18 15:40:00,163.33,163.51,163.06,163.15,51562.0,163.33,163.51,163.06,163.15,51562.0
2022-05-18 15:45:00,163.12,163.18,162.46,162.8,47853.0,163.12,163.18,162.46,162.8,47853.0
2022-05-18 15:50:00,162.87,163.28,162.43,162.61,113080.0,162.87,163.28,162.43,162.61,113080.0
2022-05-18 15:55:00,162.55,163.09,162.47,162.95,208838.0,162.55,163.09,162.47,162.95,208838.0
2022-05-19 09:30:00,163.87,164.36,161.83,163.99,83239.0,163.87,164.36,161.83,163.99,83239.0
2022-05-19 09:35:00,163.78,165.5,163.71,165.28,70782.0,163.78,165.5,163.71,165.28,70782.0
2022-05-19 09:40:00,165.12,165.79,164.24,164.74,113800.0,165.12,165.79,164.24,164.74,113800.0
2022-05-19 09:45:00,164.73,164.77,162.74,163.54,67218.0,164.73,164.77,162.74,163.54,67218.0
2022-05-19 09:50:00,163.6,164.77,163.23,164.52,40156.0,163.6,164.77,163.23,164.52,40156.0
2022-05-19 09:55:00,164.51,165.74,164.36,164.71,30117.0,164.51,165.74,164.36,164.71,30117.0
2022-05-19 10:00:00,164.78,167.44,164.36,166.83,37897.0,164.78,167.44,164.36,166.83,37897.0
2022-05-19 10:05:00,166.8,167.24,165.56,165.84,53163.0,166.8,167.24,165.56,165.84,53163.0
2022-05-19 10:10:00,165.8,166.41,164.76,164.99,31505.0,165.8,166.41,164.76,164.99,31505.0
2022-05-19 10:15:00,165.23,166.26,164.71,165.86,30389.0,165.23,166.26,164.71,165.86,30389.0
2022-05-19 10:20:00,165.97,167.27,165.9,166.6,53336.0,165.97,167.27,165.9,166.6,53336.0
2022-05-19 10:25:00,166.53,166.53,165.4,165.83,45330.0,166.53,166.53,165.4,165.83,45330.0
2022-05-19 10:30:00,165.78,166.83,165.18,166.36,26489.0,165.78,166.83,165.18,166.36,26489.0
2022-05-19 10:35:00,166.34,166.56,164.94,164.94,52062.0,166.34,166.56,164.94,164.94,52062.0
2022-05-19 10:40:00,164.87,164.87,163.91,164.09,45021.0,164.87,164.87,163.91,164.09,45021.0
2022-05-19 10:45:00,164.06,164.44,163.67,163.98,40311.0,164.06,164.44,163.67,163.98,40311.0
2022-05-19 10:50:00,163.94,165.22,163.84,165.14,34323.0,163.94,165.22,163.84,165.14,34323.0
2022-05-19 10:55:00,165.07,165.53,164.89,165.33,69006.0,165.07,165.53,164.89,165.33,69006.0
2022-05-19 11:00:00,165.27,166.26,165.09,165.7,70602.0,165.27,166.26,165.09,165.7,70602.0
2022-05-19 11:05:00,165.57,166.14,164.73,166.03,21968.0,165.57,166.14,164.73,166.03,21968.0
2022-05-19 11:10:00,166.02,166.56,164.91,164.96,45265.0,166.02,166.56,164.91,164.96,45265.0
2022-05-19 11:15:00,164.99,165.41,164.77,165.2,29072.0,164.99,165.41,164.77,165.2,29072.0
2022-05-19 11:20:00,165.2,166.06,165.04,165.91,35929.0,165.2,166.06,165.04,165.91,35929.0
2022-05-19 11:25:00,165.79,165.95,164.71,164.72,25085.0,165.79,165.95,164.71,164.72,25085.0
2022-05-19 11:30:00,164.84,165.02,164.5,164.93,30731.0,164.84,165.02,164.5,164.93,30731.0
2022-05-19 11:35:00,164.93,166.01,164.87,165.92,70313.0,164.93,166.01,164.87,165.92,70313.0
2022-05-19 11:40:00,166.01,167.0,165.99,166.87,18421.0,166.01,167.0,165.99,166.87,18421.0
2022-05-19 11:45:00,166.9,167.01,166.27,166.31,12739.0,166.9,167.01,166.27,166.31,12739.0
2022-05-19 11:50:00,166.3,166.38,165.78,165.88,13885.0,166.3,166.38,165.78,165.88,13885.0
2022-05-19 11:55:00,165.85,166.17,165.63,166.09,19254.0,165.85,166.17,165.63,166.09,19254.0
2022-05-19 12:00:00,166.23,166.71,166.11,166.21,28407.0,166.23,166.71,166.11,166.21,28407.0
2022-05-19 12:05:00,166.2,166.58,165.99,166.34,24246.0,166.2,166.58,165.99,166.34,24246.0
2022-05-19 12:10:00,166.42,166.66,166.16,166.43,20212.0,166.42,166.66,166.16,166.43,20212.0
2022-05-19 12:15:00,166.46,166.64,165.99,165.99,19261.0,166.46,166.64,165.99,165.99,19261.0
2022-05-19 12:20:00,165.9,166.27,165.39,166.1,11691.0,165.9,166.27,165.39,166.1,11691.0
2022-05-19 12:25:00,166.08,166.47,165.8,166.47,35504.0,166.08,166.47,165.8,166.47,35504.0
2022-05-19 12:30:00,166.32,166.4,165.62,165.79,14614.0,166.32,166.4,165.62,165.79,14614.0
2022-05-19 12:35:00,165.58,165.64,165.2,165.26,17440.0,165.58,165.64,165.2,165.26,17440.0
2022-05-19 12:40:00,165.27,165.46,164.99,165.01,10187.0,165.27,165.46,164.99,165.01,10187.0
2022-05-19 12:45:00,165.09,165.24,164.59,164.61,8074.0,165.09,165.24,164.59,164.61,8074.0
2022-05-19 12:50:00,164.74,165.01,164.69,164.77,8385.0,164.74,165.01,164.69,164.77,8385.0
2022-05-19 12:55:00,164.68,165.4,164.65,165.18,10849.0,164.68,165.4,164.65,165.18,10849.0
2022-05-19 13:00:00,165.1,165.27,164.51,164.51,18992.0,165.1,165.27,164.51,164.51,18992.0
2022-05-19 13:05:00,164.54,164.95,164.32,164.55,22613.0,164.54,164.95,164.32,164.55,22613.0
2022-05-19 13:10:00,164.52,164.52,163.84,164.15,12419.0,164.52,164.52,163.84,164.15,12419.0
2022-05-19 13:15:00,164.2,165.3,164.06,165.3,9005.0,164.2,165.3,164.06,165.3,9005.0
2022-05-19 13:20:00,165.29,165.47,165.07,165.24,9185.0,165.29,165.47,165.07,165.24,9185.0
2022-05-19 13:25:00,165.26,165.44,165.03,165.13,6895.0,165.26,165.44,165.03,165.13,6895.0
2022-05-19 13:30:00,165.09,165.55,164.83,164.99,15541.0,165.09,165.55,164.83,164.99,15541.0
2022-05-19 13:35:00,164.95,165.38,164.87,164.9,10505.0,164.95,165.38,164.87,164.9,10505.0
2022-05-19 13:40:00,164.85,165.18,164.59,165.09,10587.0,164.85,165.18,164.59,165.09,10587.0
2022-05-19 13:45:00,164.94,165.2,164.11,164.17,6303.0,164.94,165.2,164.11,164.17,6303.0
2022-05-19 13:50:00,164.18,165.12,164.1,165.04,14852.0,164.18,165.12,164.1,165.04,14852.0
2022-05-19 13:55:00,165.16,166.25,165.15,166.13,10895.0,165.16,166.25,165.15,166.13,10895.0
2022-05-19 14:00:00,166.17,166.19,164.96,164.96,10443.0,166.17,166.19,164.96,164.96,10443.0
2022-05-19 14:05:00,164.91,165.15,164.57,165.1,7897.0,164.91,165.15,164.57,165.1,7897.0
2022-05-19 14:10:00,165.18,165.9,165.18,165.55,6962.0,165.18,165.9,165.18,165.55,6962.0
2022-05-19 14:15:00,165.65,166.0,165.26,165.35,11150.0,165.65,166.0,165.26,165.35,11150.0
2022-05-19 14:20:00,165.22,165.69,165.09,165.31,5972.0,165.22,165.69,165.09,165.31,5972.0
2022-05-19 14:25:00,165.31,165.65,165.18,165.59,14334.0,165.31,165.65,165.18,165.59,14334.0
2022-05-19 14:30:00,165.49,165.78,165.24,165.64,13405.0,165.49,165.78,165.24,165.64,13405.0
2022-05-19 14:35:00,165.57,166.69,165.3,166.31,23178.0,165.57,166.69,165.3,166.31,23178.0
2022-05-19 14:40:00,166.07,166.3,165.43,166.12,16984.0,166.07,166.3,165.43,166.12,16984.0
2022-05-19 14:45:00,166.13,166.64,165.9,166.64,17969.0,166.13,166.64,165.9,166.64,17969.0
2022-05-19 14:50:00,166.64,166.92,166.31,166.77,11828.0,166.64,166.92,166.31,166.77,11828.0
2022-05-19 14:55:00,166.77,166.79,165.99,166.3,10182.0,166.77,166.79,165.99,166.3,10182.0
2022-05-19 15:00:00,166.26,166.56,165.88,166.25,13891.0,166.26,166.56,165.88,166.25,13891.0
2022-05-19 15:05:00,166.26,166.48,165.92,165.93,11038.0,166.26,166.48,165.92,165.93,11038.0
2022-05-19 15:10:00,165.92,166.11,165.4,165.74,12433.0,165.92,166.11,165.4,165.74,12433.0
2022-05-19 15:15:00,165.81,165.94,164.91,165.0,25945.0,165.81,165.94,164.91,165.0,25945.0
2022-05-19 15:20:00,164.94,165.0,164.05,164.14,29666.0,164.94,165.0,164.05,164.14,29666.0
2022-05-19 15:25:00,164.15,164.72,164.06,164.36,36492.0,164.15,164.72,164.06,164.36,36492.0
2022-05-19 15:30:00,164.3,164.61,164.25,164.41,31392.0,164.3,164.61,164.25,164.41,31392.0
2022-05-19 15:35:00,164.35,164.54,164.09,164.09,24503.0,164.35,164.54,164.09,164.09,24503.0
2022-05-19 15:40:00,164.22,164.78,163.82,164.75,29020.0,164.22,164.78,163.82,164.75,29020.0
2022-05-19 15:45:00,164.79,165.0,164.21,164.48,37278.0,164.79,165.0,164.21,164.48,37278.0
2022-05-19 15:50:00,164.58,164.58,163.66,164.31,68510.0,164.58,164.58,163.66,164.31,68510.0
2022-05-19 15:55:00,164.33,164.67,164.17,164.49,124944.0,164.33,164.67,164.17,164.49,124944.0
2022-05-20 09:30:00,168.4,169.0,166.36,167.56,82386.0,168.4,169.0,166.36,167.56,82386.0
2022-05-20 09:35:00,166.96,167.84,166.35,167.84,19512.0,166.96,167.84,166.35,167.84,19512.0
2022-05-20 09:40:00,167.62,169.72,167.18,169.65,34664.0,167.62,169.72,167.18,169.65,34664.0
2022-05-20 09:45:00,169.73,169.98,167.38,167.95,20231.0,169.73,169.98,167.38,167.95,20231.0
2022-05-20 09:50:00,167.95,170.4,167.95,170.07,28253.0,167.95,170.4,167.95,170.07,28253.0
2022-05-20 09:55:00,169.92,170.03,168.54,169.0,15298.0,169.92,170.03,168.54,169.0,15298.0
2022-05-20 10:00:00,168.64,169.06,168.01,168.33,20972.0,168.64,169.06,168.01,168.33,20972.0
2022-05-20 10:05:00,168.29,168.38,166.45,166.82,24472.0,168.29,168.38,166.45,166.82,24472.0
2022-05-20 10:10:00,166.63,166.96,166.24,166.35,31254.0,166.63,166.96,166.24,166.35,31254.0
2022-05-20 10:15:00,166.34,166.73,166.25,166.38,23165.0,166.34,166.73,166.25,166.38,23165.0
2022-05-20 10:20:00,166.38,166.62,165.23,165.82,31032.0,166.38,166.62,165.23,165.82,31032.0
2022-05-20 10:25:00,165.87,167.31,165.69,167.13,26241.0,165.87,167.31,165.69,167.13,26241.0
2022-05-20 10:30:00,167.04,167.83,166.73,167.36,19987.0,167.04,167.83,166.73,167.36,19987.0
2022-05-20 10:35:00,167.2,167.83,167.0,167.66,21779.0,167.2,167.83,167.0,167.66,21779.0
2022-05-20 10:40:00,167.44,167.96,167.42,167.82,13233.0,167.44,167.96,167.42,167.82,13233.0
2022-05-20 10:45:00,167.76,167.85,166.9,167.36,10735.0,167.76,167.85,166.9,167.36,10735.0
2022-05-20 10:50:00,167.5,167.5,166.48,166.56,8558.0,167.5,167.5,166.48,166.56,8558.0
2022-05-20 10:55:00,166.34,166.53,165.55,165.67,9674.0,166.34,166.53,165.55,165.67,9674.0
2022-05-20 11:00:00,165.68,166.04,165.5,165.96,18219.0,165.68,166.04,165.5,165.96,18219.0
2022-05-20 11:05:00,165.99,166.16,165.51,166.05,19918.0,165.99,166.16,165.51,166.05,19918.0
2022-05-20 11:10:00,165.97,166.0,165.21,165.5,16684.0,165.97,166.0,165.21,165.5,16684.0
2022-05-20 11:15:00,165.37,165.57,165.13,165.48,16831.0,165.37,165.57,165.13,165.48,16831.0
2022-05-20 11:20:00,165.47,165.72,165.14,165.14,16396.0,165.47,165.72,165.14,165.14,16396.0
2022-05-20 11:25:00,165.13,166.35,165.0,165.79,23978.0,165.13,166.35,165.0,165.79,23978.0
2022-05-20 11:30:00,165.78,166.05,165.47,165.96,13004.0,165.78,166.05,165.47,165.96,13004.0
2022-05-20 11:35:00,166.0,166.0,165.34,165.71,3596.0,166.0,166.0,165.34,165.71,3596.0
2022-05-20 11:40:00,165.6,166.13,165.6,165.6,7970.0,165.6,166.13,165.6,165.6,7970.0
2022-05-20 11:45:00,165.64,165.87,165.42,165.47,6410.0,165.64,165.87,165.42,165.47,6410.0
2022-05-20 11:50:00,165.36,165.67,164.86,164.86,12824.0,165.36,165.67,164.86,164.86,12824.0
2022-05-20 11:55:00,164.88,164.99,164.37,164.46,14505.0,164.88,164.99,164.37,164.46,14505.0
2022-05-20 12:00:00,164.45,165.02,164.34,164.78,8933.0,164.45,165.02,164.34,164.78,8933.0
2022-05-20 12:05:00,164.72,164.83,163.52,163.52,7766.0,164.72,164.83,163.52,163.52,7766.0
2022-05-20 12:10:00,163.43,163.85,163.01,163.68,19194.0,163.43,163.85,163.01,163.68,19194.0
2022-05-20 12:15:00,163.64,163.76,162.67,162.74,22535.0,163.64,163.76,162.67,162.74,22535.0
2022-05-20 12:20:00,162.82,163.86,162.79,163.86,12243.0,162.82,163.86,162.79,163.86,12243.0
2022-05-20 12:25:00,163.75,163.78,163.17,163.27,16949.0,163.75,163.78,163.17,163.27,16949.0
2022-05-20 12:30:00,163.25,163.63,163.07,163.07,7100.0,163.25,163.63,163.07,163.07,7100.0
2022-05-20 12:35:00,162.84,162.95,162.59,162.59,9750.0,162.84,162.95,162.59,162.59,9750.0
2022-05-20 12:40:00,162.54,162.56,161.99,161.99,13896.0,162.54,162.56,161.99,161.99,13896.0
2022-05-20 12:45:00,161.95,162.33,161.59,162.33,21225.0,161.95,162.33,161.59,162.33,21225.0
2022-05-20 12:50:00,162.22,162.52,161.99,162.51,17939.0,162.22,162.52,161.99,162.51,17939.0
2022-05-20 12:55:00,162.52,162.9,162.36,162.59,25480.0,162.52,162.9,162.36,162.59,25480.0
2022-05-20 13:00:00,162.43,162.67,161.99,162.21,10848.0,162.43,162.67,161.99,162.21,10848.0
2022-05-20 13:05:00,162.34,162.34,161.48,161.65,13172.0,162.34,162.34,161.48,161.65,13172.0
2022-05-20 13:10:00,161.7,161.77,161.21,161.54,13702.0,161.7,161.77,161.21,161.54,13702.0
2022-05-20 13:15:00,161.6,161.83,161.5,161.63,10934.0,161.6,161.83,161.5,161.63,10934.0
2022-05-20 13:20:00,161.74,161.81,161.35,161.46,11063.0,161.74,161.81,161.35,161.46,11063.0
2022-05-20 13:25:00,161.48,161.52,161.07,161.12,18852.0,161.48,161.52,161.07,161.12,18852.0
2022-05-20 13:30:00,161.14,163.07,161.04,162.95,18547.0,161.14,163.07,161.04,162.95,18547.0
2022-05-20 13:35:00,162.95,163.15,162.51,162.72,17827.0,162.95,163.15,162.51,162.72,17827.0
2022-05-20 13:40:00,162.8,163.16,162.53,163.0,11647.0,162.8,163.16,162.53,163.0,11647.0
2022-05-20 13:45:00,162.9,163.4,162.77,163.04,13033.0,162.9,163.4,162.77,163.04,13033.0
2022-05-20 13:50:00,163.11,163.88,162.87,163.78,9724.0,163.11,163.88,162.87,163.78,9724.0
2022-05-20 13:55:00,163.8,163.85,163.27,163.49,12972.0,163.8,163.85,163.27,163.49,12972.0
2022-05-20 14:00:00,163.51,163.67,163.19,163.24,10373.0,163.51,163.67,163.19,163.24,10373.0
2022-05-20 14:05:00,163.3,163.31,162.71,162.95,9676.0,163.3,163.31,162.71,162.95,9676.0
2022-05-20 14:10:00,163.07,163.22,162.72,162.84,10007.0,163.07,163.22,162.72,162.84,10007.0
2022-05-20 14:15:00,162.81,162.99,162.27,162.53,8393.0,162.81,162.99,162.27,162.53,8393.0
2022-05-20 14:20:00,162.49,162.65,162.21,162.62,11507.0,162.49,162.65,162.21,162.62,11507.0
2022-05-20 14:25:00,162.38,162.56,162.2,162.39,14652.0,162.38,162.56,162.2,162.39,14652.0
2022-05-20 14:30:00,162.39,162.56,161.99,162.08,14572.0,162.39,162.56,161.99,162.08,14572.0
2022-05-20 14:35:00,162.03,162.26,162.02,162.26,10734.0,162.03,162.26,162.02,162.26,10734.0
2022-05-20 14:40:00,162.16,162.86,162.13,162.86,24735.0,162.16,162.86,162.13,162.86,24735.0
2022-05-20 14:45:00,162.77,162.87,162.43,162.68,7429.0,162.77,162.87,162.43,162.68,7429.0
2022-05-20 14:50:00,162.66,163.65,162.46,163.46,9427.0,162.66,163.65,162.46,163.46,9427.0
2022-05-20 14:55:00,163.51,163.53,162.76,162.88,11181.0,163.51,163.53,162.76,162.88,11181.0
2022-05-20 15:00:00,162.9,163.12,162.03,162.19,13745.0,162.9,163.12,162.03,162.19,13745.0
2022-05-20 15:05:00,162.16,162.19,161.58,161.99,31926.0,162.16,162.19,161.58,161.99,31926.0
2022-05-20 15:10:00,162.01,162.25,161.81,161.96,10815.0,162.01,162.25,161.81,161.96,10815.0
2022-05-20 15:15:00,162.02,162.34,161.94,162.13,31070.0,162.02,162.34,161.94,162.13,31070.0
2022-05-20 15:20:00,162.17,162.68,162.13,162.35,35828.0,162.17,162.68,162.13,162.35,35828.0
2022-05-20 15:25:00,162.36,163.34,162.32,163.34,32818.0,162.36,163.34,162.32,163.34,32818.0
2022-05-20 15:30:00,163.33,163.76,162.96,163.61,51409.0,163.33,163.76,162.96,163.61,51409.0
2022-05-20 15:35:00,163.57,164.63,163.5,164.28,41635.0,163.57,164.63,163.5,164.28,41635.0
2022-05-20 15:40:00,164.35,165.72,164.34,165.42,35120.0,164.35,165.72,164.34,165.42,35120.0
2022-05-20 15:45:00,165.42,165.8,165.03,165.35,49565.0,165.42,165.8,165.03,165.35,49565.0
2022-05-20 15:50:00,165.41,165.91,165.23,165.86,56308.0,165.41,165.91,165.23,165.86,56308.0
2022-05-20 15:55:00,165.86,166.12,165.47,165.98,132646.0,165.86,166.12,165.47,165.98,132646.0
2022-05-23 09:30:00,167.22,167.22,164.19,165.31,48354.0,167.22,167.22,164.19,165.31,48354.0
2022-05-23 09:35:00,165.59,165.59,163.7,163.7,12492.0,165.59,165.59,163.7,163.7,12492.0
2022-05-23 09:40:00,164.06,165.7,163.53,164.58,16636.0,164.06,165.7,163.53,164.58,16636.0
2022-05-23 09:45:00,164.73,166.35,164.28,165.91,16076.0,164.73,166.35,164.28,165.91,16076.0
2022-05-23 09:50:00,166.28,166.45,164.81,164.81,10703.0,166.28,166.45,164.81,164.81,10703.0
2022-05-23 09:55:00,164.98,164.98,163.59,163.84,11319.0,164.98,164.98,163.59,163.84,11319.0
2022-05-23 10:00:00,163.83,163.87,163.25,163.39,9822.0,163.83,163.87,163.25,163.39,9822.0
2022-05-23 10:05:00,163.49,163.7,162.7,163.15,23725.0,163.49,163.7,162.7,163.15,23725.0
2022-05-23 10:10:00,163.2,163.5,162.74,163.0,11110.0,163.2,163.5,162.74,163.0,11110.0
2022-05-23 10:15:00,163.06,163.97,163.0,163.56,5361.0,163.06,163.97,163.0,163.56,5361.0
2022-05-23 10:20:00,163.65,164.11,163.17,163.95,6970.0,163.65,164.11,163.17,163.95,6970.0
2022-05-23 10:25:00,163.82,164.1,162.95,164.1,4620.0,163.82,164.1,162.95,164.1,4620.0
2022-05-23 10:30:00,164.13,165.21,163.74,165.14,9191.0,164.13,165.21,163.74,165.14,9191.0
2022-05-23 10:35:00,165.18,165.3,164.65,165.19,14037.0,165.18,165.3,164.65,165.19,14037.0
2022-05-23 10:40:00,165.08,165.64,164.9,165.4,32809.0,165.08,165.64,164.9,165.4,32809.0
2022-05-23 10:45:00,165.33,166.29,165.02,165.57,110637.0,165.33,166.29,165.02,165.57,110637.0
2022-05-23 10:50:00,165.5,165.5,164.17,164.81,9211.0,165.5,165.5,164.17,164.81,9211.0
2022-05-23 10:55:00,164.67,164.71,164.18,164.53,5620.0,164.67,164.71,164.18,164.53,5620.0
2022-05-23 11:00:00,164.43,166.24,164.09,166.24,11205.0,164.43,166.24,164.09,166.24,11205.0
2022-05-23 11:05:00,166.08,166.86,165.98,166.0,10987.0,166.08,166.86,165.98,166.0,10987.0
2022-05-23 11:10:00,165.9,166.64,165.53,166.64,25698.0,165.9,166.64,165.53,166.64,25698.0
2022-05-23 11:15:00,166.69,166.83,165.64,165.64,16318.0,166.69,166.83,165.64,165.64,16318.0
2022-05-23 11:20:00,165.6,165.94,165.53,165.89,9093.0,165.6,165.94,165.53,165.89,9093.0
2022-05-23 11:25:00,165.82,166.19,165.69,166.12,7710.0,165.82,166.19,165.69,166.12,7710.0
2022-05-23 11:30:00,166.13,166.3,165.89,166.25,16495.0,166.13,166.3,165.89,166.25,16495.0
2022-05-23 11:35:00,166.24,166.28,165.8,166.2,15650.0,166.24,166.28,165.8,166.2,15650.0
2022-05-23 11:40:00,166.1,166.12,165.6,165.67,11584.0,166.1,166.12,165.6,165.67,11584.0
2022-05-23 11:45:00,165.69,165.86,164.94,165.12,19937.0,165.69,165.86,164.94,165.12,19937.0
2022-05-23 11:50:00,165.18,165.39,165.04,165.36,8030.0,165.18,165.39,165.04,165.36,8030.0
2022-05-23 11:55:00,165.37,165.79,165.34,165.41,8302.0,165.37,165.79,165.34,165.41,8302.0
2022-05-23 12:00:00,165.41,166.03,165.27,165.96,9026.0,165.41,166.03,165.27,165.96,9026.0
2022-05-23 12:05:00,165.97,166.12,165.79,165.9,22436.0,165.97,166.12,165.79,165.9,22436.0
2022-05-23 12:10:00,165.99,166.12,165.85,165.9,6470.0,165.99,166.12,165.85,165.9,6470.0
2022-05-23 12:15:00,165.87,166.11,165.69,165.81,7737.0,165.87,166.11,165.69,165.81,7737.0
2022-05-23 12:20:00,165.82,166.39,165.76,166.39,11281.0,165.82,166.39,165.76,166.39,11281.0
2022-05-23 12:25:00,166.38,166.7,166.1,166.12,3370.0,166.38,166.7,166.1,166.12,3370.0
2022-05-23 12:30:00,166.09,166.09,165.4,165.45,6908.0,166.09,166.09,165.4,165.45,6908.0
2022-05-23 12:35:00,165.51,165.72,165.43,165.68,2365.0,165.51,165.72,165.43,165.68,2365.0
2022-05-23 12:40:00,165.75,165.99,165.62,165.96,3996.0,165.75,165.99,165.62,165.96,3996.0
2022-05-23 12:45:00,165.92,166.01,165.26,165.39,8773.0,165.92,166.01,165.26,165.39,8773.0
2022-05-23 12:50:00,165.46,165.5,165.12,165.12,3742.0,165.46,165.5,165.12,165.12,3742.0
2022-05-23 12:55:00,165.18,165.36,165.05,165.05,7102.0,165.18,165.36,165.05,165.05,7102.0
2022-05-23 13:00:00,165.05,165.23,164.94,164.98,4787.0,165.05,165.23,164.94,164.98,4787.0
2022-05-23 13:05:00,164.9,165.13,164.83,164.9,4142.0,164.9,165.13,164.83,164.9,4142.0
2022-05-23 13:10:00,164.9,165.15,164.69,165.11,7919.0,164.9,165.15,164.69,165.11,7919.0
2022-05-23 13:15:00,164.95,164.95,164.63,164.76,4359.0,164.95,164.95,164.63,164.76,4359.0
2022-05-23 13:20:00,164.66,164.81,164.26,164.8,6116.0,164.66,164.81,164.26,164.8,6116.0
2022-05-23 13:25:00,164.8,165.06,164.74,165.02,18960.0,164.8,165.06,164.74,165.02,18960.0
2022-05-23 13:30:00,164.94,165.08,164.71,164.97,11554.0,164.94,165.08,164.71,164.97,11554.0
2022-05-23 13:35:00,164.77,164.96,164.76,164.77,7017.0,164.77,164.96,164.76,164.77,7017.0
2022-05-23 13:40:00,164.83,165.1,164.8,164.93,5871.0,164.83,165.1,164.8,164.93,5871.0
2022-05-23 13:45:00,164.93,165.17,164.78,164.94,9530.0,164.93,165.17,164.78,164.94,9530.0
2022-05-23 13:50:00,164.91,164.97,164.33,164.36,19933.0,164.91,164.97,164.33,164.36,19933.0
2022-05-23 13:55:00,164.36,164.83,164.35,164.8,22554.0,164.36,164.83,164.35,164.8,22554.0
2022-05-23 14:00:00,164.79,165.01,164.39,164.45,15868.0,164.79,165.01,164.39,164.45,15868.0
2022-05-23 14:05:00,164.55,164.7,164.46,164.57,13852.0,164.55,164.7,164.46,164.57,13852.0
2022-05-23 14:10:00,164.65,164.97,164.61,164.9,17284.0,164.65,164.97,164.61,164.9,17284.0
2022-05-23 14:15:00,164.95,165.29,164.71,165.29,13334.0,164.95,165.29,164.71,165.29,13334.0
2022-05-23 14:20:00,165.31,165.71,165.31,165.65,22268.0,165.31,165.71,165.31,165.65,22268.0
2022-05-23 14:25:00,165.63,165.65,164.77,164.8,23559.0,165.63,165.65,164.77,164.8,23559.0
2022-05-23 14:30:00,164.82,164.9,164.73,164.88,5166.0,164.82,164.9,164.73,164.88,5166.0
2022-05-23 14:35:00,164.81,164.96,164.76,164.83,10102.0,164.81,164.96,164.76,164.83,10102.0
2022-05-23 14:40:00,164.83,165.09,164.67,165.09,15707.0,164.83,165.09,164.67,165.09,15707.0
2022-05-23 14:45:00,165.12,165.17,164.34,164.48,24662.0,165.12,165.17,164.34,164.48,24662.0
2022-05-23 14:50:00,164.45,164.64,164.22,164.52,6727.0,164.45,164.64,164.22,164.52,6727.0
2022-05-23 14:55:00,164.48,164.55,164.13,164.25,11233.0,164.48,164.55,164.13,164.25,11233.0
2022-05-23 15:00:00,164.27,164.43,164.12,164.13,9656.0,164.27,164.43,164.12,164.13,9656.0
2022-05-23 15:05:00,164.2,164.54,164.15,164.53,15937.0,164.2,164.54,164.15,164.53,15937.0
2022-05-23 15:10:00,164.53,164.54,163.73,163.93,16811.0,164.53,164.54,163.73,163.93,16811.0
2022-05-23 15:15:00,164.03,164.21,163.92,164.14,15555.0,164.03,164.21,163.92,164.14,15555.0
2022-05-23 15:20:00,164.17,164.25,163.68,163.72,13724.0,164.17,164.25,163.68,163.72,13724.0
2022-05-23 15:25:00,163.66,164.04,163.65,163.99,16318.0,163.66,164.04,163.65,163.99,16318.0
2022-05-23 15:30:00,163.97,164.47,163.86,164.23,19502.0,163.97,164.47,163.86,164.23,19502.0
2022-05-23 15:35:00,164.27,164.49,163.99,164.04,19712.0,164.27,164.49,163.99,164.04,19712.0
2022-05-23 15:40:00,164.0,164.24,163.83,164.15,25111.0,164.0,164.24,163.83,164.15,25111.0
2022-05-23 15:45:00,164.14,164.17,163.79,164.12,24695.0,164.14,164.17,163.79,164.12,24695.0
2022-05-23 15:50:00,164.13,165.13,164.12,164.87,42268.0,164.13,165.13,164.12,164.87,42268.0
2022-05-23 15:55:00,164.84,165.86,164.75,165.83,112403.0,164.84,165.86,164.75,165.83,112403.0
2022-05-24 09:30:00,162.98,164.09,162.77,162.84,46487.0,162.98,164.09,162.77,162.84,46487.0
2022-05-24 09:35:00,162.03,162.32,160.56,160.57,17836.0,162.03,162.32,160.56,160.57,17836.0
2022-05-24 09:40:00,160.67,161.19,160.29,160.48,13930.0,160.67,161.19,160.29,160.48,13930.0
2022-05-24 09:45:00,160.64,161.27,159.82,160.11,25202.0,160.64,161.27,159.82,160.11,25202.0
2022-05-24 09:50:00,160.2,161.19,160.06,160.47,34930.0,160.2,161.19,160.06,160.47,34930.0
2022-05-24 09:55:00,160.63,160.7,159.73,159.86,24760.0,160.63,160.7,159.73,159.86,24760.0
2022-05-24 10:00:00,159.94,160.0,158.88,158.96,33445.0,159.94,160.0,158.88,158.96,33445.0
2022-05-24 10:05:00,158.97,159.19,158.22,158.27,36495.0,158.97,159.19,158.22,158.27,36495.0
2022-05-24 10:10:00,158.27,158.78,158.13,158.15,20917.0,158.27,158.78,158.13,158.15,20917.0
2022-05-24 10:15:00,158.03,158.07,157.55,158.01,16742.0,158.03,158.07,157.55,158.01,16742.0
2022-05-24 10:20:00,158.11,158.62,157.82,157.95,37618.0,158.11,158.62,157.82,157.95,37618.0
2022-05-24 10:25:00,157.96,158.63,157.76,158.54,47461.0,157.96,158.63,157.76,158.54,47461.0
2022-05-24 10:30:00,158.58,160.12,158.58,159.68,12177.0,158.58,160.12,158.58,159.68,12177.0
2022-05-24 10:35:00,159.68,160.31,159.24,159.27,11355.0,159.68,160.31,159.24,159.27,11355.0
2022-05-24 10:40:00,159.35,159.96,159.29,159.89,8379.0,159.35,159.96,159.29,159.89,8379.0
2022-05-24 10:45:00,159.9,160.6,159.52,159.56,25037.0,159.9,160.6,159.52,159.56,25037.0
2022-05-24 10:50:00,159.61,159.74,159.46,159.59,10173.0,159.61,159.74,159.46,159.59,10173.0
2022-05-24 10:55:00,159.55,160.26,159.37,160.16,5226.0,159.55,160.26,159.37,160.16,5226.0
2022-05-24 11:00:00,160.14,160.47,159.91,159.96,4999.0,160.14,160.47,159.91,159.96,4999.0
2022-05-24 11:05:00,159.98,160.33,159.81,160.07,13121.0,159.98,160.33,159.81,160.07,13121.0
2022-05-24 11:10:00,160.09,160.22,159.74,160.14,5497.0,160.09,160.22,159.74,160.14,5497.0
2022-05-24 11:15:00,160.25,160.62,159.93,160.06,8728.0,160.25,160.62,159.93,160.06,8728.0
2022-05-24 11:20:00,159.97,160.81,159.92,160.68,13087.0,159.97,160.81,159.92,160.68,13087.0
2022-05-24 11:25:00,160.68,160.85,160.55,160.69,15740.0,160.68,160.85,160.55,160.69,15740.0
2022-05-24 11:30:00,160.8,160.94,160.29,160.56,15209.0,160.8,160.94,160.29,160.56,15209.0
2022-05-24 11:35:00,160.47,160.52,160.11,160.42,15052.0,160.47,160.52,160.11,160.42,15052.0
2022-05-24 11:40:00,160.42,161.07,160.35,160.98,7897.0,160.42,161.07,160.35,160.98,7897.0
2022-05-24 11:45:00,161.06,161.5,161.05,161.13,4423.0,161.06,161.5,161.05,161.13,4423.0
2022-05-24 11:50:00,161.18,161.53,161.0,161.44,21274.0,161.18,161.53,161.0,161.44,21274.0
2022-05-24 11:55:00,161.51,161.78,161.41,161.43,16414.0,161.51,161.78,161.41,161.43,16414.0
2022-05-24 12:00:00,161.38,161.7,161.28,161.61,13087.0,161.38,161.7,161.28,161.61,13087.0
2022-05-24 12:05:00,161.67,162.3,161.61,162.25,48002.0,161.67,162.3,161.61,162.25,48002.0
2022-05-24 12:10:00,162.27,162.52,162.19,162.49,17909.0,162.27,162.52,162.19,162.49,17909.0
2022-05-24 12:15:00,162.58,163.1,162.58,162.74,5847.0,162.58,163.1,162.58,162.74,5847.0
2022-05-24 12:20:00,162.65,162.65,162.22,162.32,15648.0,162.65,162.65,162.22,162.32,15648.0
2022-05-24 12:25:00,162.32,162.53,162.2,162.29,18479.0,162.32,162.53,162.2,162.29,18479.0
2022-05-24 12:30:00,162.22,162.34,161.82,161.91,8727.0,162.22,162.34,161.82,161.91,8727.0
2022-05-24 12:35:00,161.97,161.97,161.38,161.58,5520.0,161.97,161.97,161.38,161.58,5520.0
2022-05-24 12:40:00,161.62,161.83,161.32,161.39,28845.0,161.62,161.83,161.32,161.39,28845.0
2022-05-24 12:45:00,161.27,161.47,161.19,161.47,9841.0,161.27,161.47,161.19,161.47,9841.0
2022-05-24 12:50:00,161.48,161.51,160.86,160.88,7049.0,161.48,161.51,160.86,160.88,7049.0
2022-05-24 12:55:00,160.99,161.49,160.95,161.05,19801.0,160.99,161.49,160.95,161.05,19801.0
2022-05-24 13:00:00,161.07,161.07,160.12,160.12,10696.0,161.07,161.07,160.12,160.12,10696.0
2022-05-24 13:05:00,160.03,160.13,159.7,159.76,9930.0,160.03,160.13,159.7,159.76,9930.0
2022-05-24 13:10:00,159.68,159.82,159.51,159.6,13208.0,159.68,159.82,159.51,159.6,13208.0
2022-05-24 13:15:00,159.5,159.84,159.34,159.75,5491.0,159.5,159.84,159.34,159.75,5491.0
2022-05-24 13:20:00,159.66,159.83,159.44,159.83,6637.0,159.66,159.83,159.44,159.83,6637.0
2022-05-24 13:25:00,159.7,160.25,159.59,160.13,5339.0,159.7,160.25,159.59,160.13,5339.0
2022-05-24 13:30:00,160.13,160.13,159.9,160.13,5047.0,160.13,160.13,159.9,160.13,5047.0
2022-05-24 13:35:00,160.12,160.49,160.0,160.49,2678.0,160.12,160.49,160.0,160.49,2678.0
2022-05-24 13:40:00,160.59,161.2,160.57,160.73,3415.0,160.59,161.2,160.57,160.73,3415.0
2022-05-24 13:45:00,160.72,161.04,160.59,160.68,9334.0,160.72,161.04,160.59,160.68,9334.0
2022-05-24 13:50:00,160.74,160.92,160.64,160.69,4742.0,160.74,160.92,160.64,160.69,4742.0
2022-05-24 13:55:00,160.67,160.9,160.64,160.64,3266.0,160.67,160.9,160.64,160.64,3266.0
2022-05-24 14:00:00,160.63,160.71,160.16,160.17,6883.0,160.63,160.71,160.16,160.17,6883.0
2022-05-24 14:05:00,160.26,160.68,160.26,160.66,8454.0,160.26,160.68,160.26,160.66,8454.0
2022-05-24 14:10:00,160.47,161.08,160.29,160.34,4490.0,160.47,161.08,160.29,160.34,4490.0
2022-05-24 14:15:00,160.44,160.44,159.58,159.7,6171.0,160.44,160.44,159.58,159.7,6171.0
2022-05-24 14:20:00,159.54,159.86,159.46,159.79,8487.0,159.54,159.86,159.46,159.79,8487.0
2022-05-24 14:25:00,159.75,160.25,159.74,159.78,35359.0,159.75,160.25,159.74,159.78,35359.0
2022-05-24 14:30:00,159.75,159.92,159.57,159.8,7325.0,159.75,159.92,159.57,159.8,7325.0
2022-05-24 14:35:00,159.89,160.03,159.63,159.86,7576.0,159.89,160.03,159.63,159.86,7576.0
2022-05-24 14:40:00,159.84,159.92,159.0,159.01,6221.0,159.84,159.92,159.0,159.01,6221.0
2022-05-24 14:45:00,158.89,158.98,158.16,158.33,24232.0,158.89,158.98,158.16,158.33,24232.0
2022-05-24 14:50:00,158.32,158.54,158.18,158.2,11506.0,158.32,158.54,158.18,158.2,11506.0
2022-05-24 14:55:00,158.2,158.45,158.08,158.27,26733.0,158.2,158.45,158.08,158.27,26733.0
2022-05-24 15:00:00,158.31,158.68,158.29,158.4,48907.0,158.31,158.68,158.29,158.4,48907.0
2022-05-24 15:05:00,158.35,158.77,158.35,158.55,65420.0,158.35,158.77,158.35,158.55,65420.0
2022-05-24 15:10:00,158.53,158.94,158.26,158.51,38918.0,158.53,158.94,158.26,158.51,38918.0
2022-05-24 15:15:00,158.49,158.52,157.66,157.68,38166.0,158.49,158.52,157.66,157.68,38166.0
2022-05-24 15:20:00,157.7,158.54,157.49,158.08,41556.0,157.7,158.54,157.49,158.08,41556.0
2022-05-24 15:25:00,158.07,158.46,157.68,157.96,74154.0,158.07,158.46,157.68,157.96,74154.0
2022-05-24 15:30:00,157.98,158.52,157.93,158.44,26375.0,157.98,158.52,157.93,158.44,26375.0
2022-05-24 15:35:00,158.5,159.65,158.25,159.33,84348.0,158.5,159.65,158.25,159.33,84348.0
2022-05-24 15:40:00,159.4,159.63,159.09,159.13,81242.0,159.4,159.63,159.09,159.13,81242.0
2022-05-24 15:45:00,159.13,160.26,158.87,159.35,92992.0,159.13,160.26,158.87,159.35,92992.0
2022-05-24 15:50:00,159.41,159.47,158.58,158.58,96353.0,159.41,159.47,158.58,158.58,96353.0
2022-05-24 15:55:00,158.58,158.81,158.27,158.8,171493.0,158.58,158.81,158.27,158.8,171493.0
2022-05-25 09:30:00,159.49,161.55,158.03,160.59,53391.0,159.49,161.55,158.03,160.59,53391.0
2022-05-25 09:35:00,160.65,161.82,160.28,161.11,13846.0,160.65,161.82,160.28,161.11,13846.0
2022-05-25 09:40:00,161.33,161.78,160.76,161.22,13184.0,161.33,161.78,160.76,161.22,13184.0
2022-05-25 09:45:00,161.4,161.73,159.68,160.0,16906.0,161.4,161.73,159.68,160.0,16906.0
2022-05-25 09:50:00,159.99,160.53,159.48,160.16,14281.0,159.99,160.53,159.48,160.16,14281.0
2022-05-25 09:55:00,160.14,161.78,160.14,161.64,14896.0,160.14,161.78,160.14,161.64,14896.0
2022-05-25 10:00:00,161.42,162.36,161.0,162.28,12290.0,161.42,162.36,161.0,162.28,12290.0
2022-05-25 10:05:00,162.2,162.2,160.57,161.19,25071.0,162.2,162.2,160.57,161.19,25071.0
2022-05-25 10:10:00,161.0,162.24,160.96,162.06,26824.0,161.0,162.24,160.96,162.06,26824.0
2022-05-25 10:15:00,162.09,162.76,161.91,162.55,15876.0,162.09,162.76,161.91,162.55,15876.0
2022-05-25 10:20:00,162.59,163.13,162.02,163.0,25417.0,162.59,163.13,162.02,163.0,25417.0
2022-05-25 10:25:00,163.13,163.57,162.99,163.47,9091.0,163.13,163.57,162.99,163.47,9091.0
2022-05-25 10:30:00,163.58,164.0,163.25,163.97,9397.0,163.58,164.0,163.25,163.97,9397.0
2022-05-25 10:35:00,163.8,163.97,163.48,163.48,10972.0,163.8,163.97,163.48,163.48,10972.0
2022-05-25 10:40:00,163.54,163.58,162.68,163.03,12420.0,163.54,163.58,162.68,163.03,12420.0
2022-05-25 10:45:00,163.21,163.28,162.41,162.78,15997.0,163.21,163.28,162.41,162.78,15997.0
2022-05-25 10:50:00,162.78,162.99,162.7,162.86,12471.0,162.78,162.99,162.7,162.86,12471.0
2022-05-25 10:55:00,162.81,163.28,162.72,163.28,17929.0,162.81,163.28,162.72,163.28,17929.0
2022-05-25 11:00:00,163.17,163.36,162.34,162.39,13461.0,163.17,163.36,162.34,162.39,13461.0
2022-05-25 11:05:00,162.46,163.4,162.46,163.0,11105.0,162.46,163.4,162.46,163.0,11105.0
2022-05-25 11:10:00,163.07,163.1,162.71,162.84,10371.0,163.07,163.1,162.71,162.84,10371.0
2022-05-25 11:15:00,162.81,163.06,162.62,162.76,14676.0,162.81,163.06,162.62,162.76,14676.0
2022-05-25 11:20:00,162.73,162.82,162.34,162.34,14945.0,162.73,162.82,162.34,162.34,14945.0
2022-05-25 11:25:00,162.43,162.43,162.08,162.12,10904.0,162.43,162.43,162.08,162.12,10904.0
2022-05-25 11:30:00,162.14,162.27,161.55,161.56,12561.0,162.14,162.27,161.55,161.56,12561.0
2022-05-25 11:35:00,161.65,161.93,161.24,161.87,19006.0,161.65,161.93,161.24,161.87,19006.0
2022-05-25 11:40:00,161.93,162.4,161.69,162.24,11495.0,161.93,162.4,161.69,162.24,11495.0
2022-05-25 11:45:00,162.2,162.54,162.08,162.41,5679.0,162.2,162.54,162.08,162.41,5679.0
2022-05-25 11:50:00,162.35,162.36,162.02,162.02,11705.0,162.35,162.36,162.02,162.02,11705.0
2022-05-25 11:55:00,162.05,162.31,161.9,161.9,26906.0,162.05,162.31,161.9,161.9,26906.0
2022-05-25 12:00:00,161.83,162.12,161.72,161.97,13508.0,161.83,162.12,161.72,161.97,13508.0
2022-05-25 12:05:00,161.89,162.07,161.59,161.62,16210.0,161.89,162.07,161.59,161.62,16210.0
2022-05-25 12:10:00,161.59,162.04,161.53,162.01,20679.0,161.59,162.04,161.53,162.01,20679.0
2022-05-25 12:15:00,161.89,161.97,161.6,161.75,9872.0,161.89,161.97,161.6,161.75,9872.0
2022-05-25 12:20:00,161.68,161.71,161.26,161.52,10837.0,161.68,161.71,161.26,161.52,10837.0
2022-05-25 12:25:00,161.52,161.56,161.1,161.41,11875.0,161.52,161.56,161.1,161.41,11875.0
2022-05-25 12:30:00,161.41,161.92,161.4,161.45,7419.0,161.41,161.92,161.4,161.45,7419.0
2022-05-25 12:35:00,161.46,161.55,161.17,161.22,15871.0,161.46,161.55,161.17,161.22,15871.0
2022-05-25 12:40:00,161.22,161.34,161.16,161.28,12880.0,161.22,161.34,161.16,161.28,12880.0
2022-05-25 12:45:00,161.24,161.71,161.15,161.69,35721.0,161.24,161.71,161.15,161.69,35721.0
2022-05-25 12:50:00,161.64,161.72,161.57,161.62,4499.0,161.64,161.72,161.57,161.62,4499.0
2022-05-25 12:55:00,161.66,161.73,161.21,161.58,29217.0,161.66,161.73,161.21,161.58,29217.0
2022-05-25 13:00:00,161.57,161.92,161.47,161.87,10239.0,161.57,161.92,161.47,161.87,10239.0
2022-05-25 13:05:00,161.84,162.23,161.84,162.21,8465.0,161.84,162.23,161.84,162.21,8465.0
2022-05-25 13:10:00,162.2,162.21,161.7,161.95,23272.0,162.2,162.21,161.7,161.95,23272.0
2022-05-25 13:15:00,162.01,162.06,161.68,161.98,21242.0,162.01,162.06,161.68,161.98,21242.0
2022-05-25 13:20:00,162.0,162.24,161.9,162.16,7343.0,162.0,162.24,161.9,162.16,7343.0
2022-05-25 13:25:00,162.15,162.55,162.12,162.5,21658.0,162.15,162.55,162.12,162.5,21658.0
2022-05-25 13:30:00,162.48,162.66,162.3,162.61,13413.0,162.48,162.66,162.3,162.61,13413.0
2022-05-25 13:35:00,162.62,163.06,162.6,162.88,12543.0,162.62,163.06,162.6,162.88,12543.0
2022-05-25 13:40:00,162.89,163.12,162.7,163.05,13368.0,162.89,163.12,162.7,163.05,13368.0
2022-05-25 13:45:00,163.05,163.21,162.91,163.19,15390.0,163.05,163.21,162.91,163.19,15390.0
2022-05-25 13:50:00,163.17,163.29,162.83,163.04,17638.0,163.17,163.29,162.83,163.04,17638.0
2022-05-25 13:55:00,163.05,163.28,162.9,163.25,15907.0,163.05,163.28,162.9,163.25,15907.0
2022-05-25 14:00:00,163.23,164.64,163.07,163.79,39578.0,163.23,164.64,163.07,163.79,39578.0
2022-05-25 14:05:00,163.9,164.07,161.76,163.09,15093.0,163.9,164.07,161.76,163.09,15093.0
2022-05-25 14:10:00,162.98,163.91,162.98,163.85,19265.0,162.98,163.91,162.98,163.85,19265.0
2022-05-25 14:15:00,163.81,164.36,163.56,163.76,27311.0,163.81,164.36,163.56,163.76,27311.0
2022-05-25 14:20:00,163.67,164.06,163.53,163.76,19919.0,163.67,164.06,163.53,163.76,19919.0
2022-05-25 14:25:00,163.81,164.38,163.74,164.32,18060.0,163.81,164.38,163.74,164.32,18060.0
2022-05-25 14:30:00,164.28,164.47,164.06,164.42,22197.0,164.28,164.47,164.06,164.42,22197.0
2022-05-25 14:35:00,164.43,164.75,164.27,164.33,19990.0,164.43,164.75,164.27,164.33,19990.0
2022-05-25 14:40:00,164.34,164.97,164.33,164.74,29502.0,164.34,164.97,164.33,164.74,29502.0
2022-05-25 14:45:00,164.77,164.94,164.44,164.48,20014.0,164.77,164.94,164.44,164.48,20014.0
2022-05-25 14:50:00,164.49,165.16,164.38,165.16,20680.0,164.49,165.16,164.38,165.16,20680.0
2022-05-25 14:55:00,165.16,165.41,164.8,164.96,103054.0,165.16,165.41,164.8,164.96,103054.0
2022-05-25 15:00:00,164.97,165.48,164.83,165.4,20422.0,164.97,165.48,164.83,165.4,20422.0
2022-05-25 15:05:00,165.38,165.83,165.36,165.71,17434.0,165.38,165.83,165.36,165.71,17434.0
2022-05-25 15:10:00,165.67,165.95,165.61,165.83,17719.0,165.67,165.95,165.61,165.83,17719.0
2022-05-25 15:15:00,165.86,165.87,164.96,164.97,29295.0,165.86,165.87,164.96,164.97,29295.0
2022-05-25 15:20:00,165.01,165.15,164.52,165.15,25038.0,165.01,165.15,164.52,165.15,25038.0
2022-05-25 15:25:00,165.15,165.48,165.02,165.21,23584.0,165.15,165.48,165.02,165.21,23584.0
2022-05-25 15:30:00,165.24,165.29,164.71,164.9,36610.0,165.24,165.29,164.71,164.9,36610.0
2022-05-25 15:35:00,164.83,164.97,164.62,164.92,30634.0,164.83,164.97,164.62,164.92,30634.0
2022-05-25 15:40:00,164.9,164.95,164.53,164.67,31505.0,164.9,164.95,164.53,164.67,31505.0
2022-05-25 15:45:00,164.65,164.7,164.28,164.36,32103.0,164.65,164.7,164.28,164.36,32103.0
2022-05-25 15:50:00,164.34,164.53,163.84,164.41,76113.0,164.34,164.53,163.84,164.41,76113.0
2022-05-25 15:55:00,164.35,164.79,164.27,164.53,163184.0,164.35,164.79,164.27,164.53,163184.0
2022-05-26 09:30:00,164.53,164.53,160.68,162.2,66628.0,164.53,164.53,160.68,162.2,66628.0
2022-05-26 09:35:00,162.29,165.07,162.25,164.4,33201.0,162.29,165.07,162.25,164.4,33201.0
2022-05-26 09:40:00,164.3,164.9,163.76,164.74,28401.0,164.3,164.9,163.76,164.74,28401.0
2022-05-26 09:45:00,164.74,165.09,164.32,164.64,36760.0,164.74,165.09,164.32,164.64,36760.0
2022-05-26 09:50:00,164.7,165.96,164.53,165.56,29902.0,164.7,165.96,164.53,165.56,29902.0
2022-05-26 09:55:00,165.56,165.8,164.81,165.18,24048.0,165.56,165.8,164.81,165.18,24048.0
2022-05-26 10:00:00,165.15,165.57,164.8,164.94,34307.0,165.15,165.57,164.8,164.94,34307.0
2022-05-26 10:05:00,164.72,165.79,164.72,165.49,30169.0,164.72,165.79,164.72,165.49,30169.0
2022-05-26 10:10:00,165.66,165.81,165.23,165.7,30237.0,165.66,165.81,165.23,165.7,30237.0
2022-05-26 10:15:00,165.54,166.51,165.4,166.47,44669.0,165.54,166.51,165.4,166.47,44669.0
2022-05-26 10:20:00,166.55,166.66,165.35,165.63,17624.0,166.55,166.66,165.35,165.63,17624.0
2022-05-26 10:25:00,165.61,165.73,165.05,165.05,16459.0,165.61,165.73,165.05,165.05,16459.0
2022-05-26 10:30:00,165.01,165.08,164.23,164.4,40201.0,165.01,165.08,164.23,164.4,40201.0
2022-05-26 10:35:00,164.45,165.13,164.33,165.13,23885.0,164.45,165.13,164.33,165.13,23885.0
2022-05-26 10:40:00,165.07,165.39,164.81,164.9,22450.0,165.07,165.39,164.81,164.9,22450.0
2022-05-26 10:45:00,164.9,165.29,164.52,164.91,38836.0,164.9,165.29,164.52,164.91,38836.0
2022-05-26 10:50:00,164.97,165.28,164.81,165.28,17756.0,164.97,165.28,164.81,165.28,17756.0
2022-05-26 10:55:00,165.23,165.98,165.13,165.97,12200.0,165.23,165.98,165.13,165.97,12200.0
2022-05-26 11:00:00,165.94,166.15,165.62,165.99,13555.0,165.94,166.15,165.62,165.99,13555.0
2022-05-26 11:05:00,166.13,166.83,165.85,166.82,25876.0,166.13,166.83,165.85,166.82,25876.0
2022-05-26 11:10:00,166.9,166.95,166.5,166.59,8732.0,166.9,166.95,166.5,166.59,8732.0
2022-05-26 11:15:00,166.7,166.77,166.38,166.52,7404.0,166.7,166.77,166.38,166.52,7404.0
2022-05-26 11:20:00,166.46,166.81,166.29,166.72,10735.0,166.46,166.81,166.29,166.72,10735.0
2022-05-26 11:25:00,166.82,166.82,165.95,165.98,28932.0,166.82,166.82,165.95,165.98,28932.0
2022-05-26 11:30:00,165.98,166.24,165.52,165.52,19465.0,165.98,166.24,165.52,165.52,19465.0
2022-05-26 11:35:00,165.5,166.45,165.36,166.45,16351.0,165.5,166.45,165.36,166.45,16351.0
2022-05-26 11:40:00,166.37,166.54,166.14,166.37,19281.0,166.37,166.54,166.14,166.37,19281.0
2022-05-26 11:45:00,166.46,166.5,166.14,166.48,9243.0,166.46,166.5,166.14,166.48,9243.0
2022-05-26 11:50:00,166.48,166.91,166.34,166.86,14047.0,166.48,166.91,166.34,166.86,14047.0
2022-05-26 11:55:00,166.94,167.42,166.82,167.17,18545.0,166.94,167.42,166.82,167.17,18545.0
2022-05-26 12:00:00,167.23,167.46,166.8,167.46,11475.0,167.23,167.46,166.8,167.46,11475.0
2022-05-26 12:05:00,167.34,167.58,167.31,167.49,13121.0,167.34,167.58,167.31,167.49,13121.0
2022-05-26 12:10:00,167.5,167.66,167.03,167.31,24584.0,167.5,167.66,167.03,167.31,24584.0
2022-05-26 12:15:00,167.3,167.41,167.08,167.41,21504.0,167.3,167.41,167.08,167.41,21504.0
2022-05-26 12:20:00,167.42,168.5,167.37,168.47,28219.0,167.42,168.5,167.37,168.47,28219.0
2022-05-26 12:25:00,168.42,169.29,168.41,169.16,35252.0,168.42,169.29,168.41,169.16,35252.0
2022-05-26 12:30:00,169.21,169.21,168.62,168.72,20249.0,169.21,169.21,168.62,168.72,20249.0
2022-05-26 12:35:00,168.75,168.83,168.56,168.75,15424.0,168.75,168.83,168.56,168.75,15424.0
2022-05-26 12:40:00,168.75,168.83,168.54,168.59,13790.0,168.75,168.83,168.54,168.59,13790.0
2022-05-26 12:45:00,168.57,168.79,168.47,168.64,11223.0,168.57,168.79,168.47,168.64,11223.0
2022-05-26 12:50:00,168.64,169.02,168.55,168.97,19339.0,168.64,169.02,168.55,168.97,19339.0
2022-05-26 12:55:00,168.94,168.97,168.62,168.87,14029.0,168.94,168.97,168.62,168.87,14029.0
2022-05-26 13:00:00,168.9,169.38,168.84,169.38,32707.0,168.9,169.38,168.84,169.38,32707.0
2022-05-26 13:05:00,169.38,169.67,169.31,169.38,18980.0,169.38,169.67,169.31,169.38,18980.0
2022-05-26 13:10:00,169.34,169.43,168.56,168.73,28445.0,169.34,169.43,168.56,168.73,28445.0
2022-05-26 13:15:00,168.71,168.94,168.5,168.91,14140.0,168.71,168.94,168.5,168.91,14140.0
2022-05-26 13:20:00,168.87,169.03,168.69,168.7,20182.0,168.87,169.03,168.69,168.7,20182.0
2022-05-26 13:25:00,168.62,168.75,168.44,168.75,13456.0,168.62,168.75,168.44,168.75,13456.0
2022-05-26 13:30:00,168.74,168.96,168.63,168.94,13696.0,168.74,168.96,168.63,168.94,13696.0
2022-05-26 13:35:00,168.91,169.04,168.86,168.92,22129.0,168.91,169.04,168.86,168.92,22129.0
2022-05-26 13:40:00,168.89,169.05,168.83,168.89,16826.0,168.89,169.05,168.83,168.89,16826.0
2022-05-26 13:45:00,168.91,169.3,168.91,169.08,20573.0,168.91,169.3,168.91,169.08,20573.0
2022-05-26 13:50:00,169.1,169.42,169.0,169.35,19643.0,169.1,169.42,169.0,169.35,19643.0
2022-05-26 13:55:00,169.35,169.53,169.04,169.27,24475.0,169.35,169.53,169.04,169.27,24475.0
2022-05-26 14:00:00,169.26,169.47,169.09,169.24,14443.0,169.26,169.47,169.09,169.24,14443.0
2022-05-26 14:05:00,169.17,169.94,168.98,169.94,25993.0,169.17,169.94,168.98,169.94,25993.0
2022-05-26 14:10:00,169.89,169.96,169.36,169.91,30464.0,169.89,169.96,169.36,169.91,30464.0
2022-05-26 14:15:00,169.88,169.96,169.64,169.76,22312.0,169.88,169.96,169.64,169.76,22312.0
2022-05-26 14:20:00,169.83,169.87,169.46,169.62,21295.0,169.83,169.87,169.46,169.62,21295.0
2022-05-26 14:25:00,169.61,169.65,168.86,168.95,30048.0,169.61,169.65,168.86,168.95,30048.0
2022-05-26 14:30:00,168.96,169.13,168.59,168.82,33464.0,168.96,169.13,168.59,168.82,33464.0
2022-05-26 14:35:00,168.86,169.1,168.63,169.05,32416.0,168.86,169.1,168.63,169.05,32416.0
2022-05-26 14:40:00,169.05,169.18,168.73,169.02,21747.0,169.05,169.18,168.73,169.02,21747.0
2022-05-26 14:45:00,169.07,169.15,168.51,168.92,27322.0,169.07,169.15,168.51,168.92,27322.0
2022-05-26 14:50:00,168.92,169.15,168.64,168.74,24807.0,168.92,169.15,168.64,168.74,24807.0
2022-05-26 14:55:00,168.76,169.29,168.57,168.86,116091.0,168.76,169.29,168.57,168.86,116091.0
2022-05-26 15:00:00,168.89,168.89,168.07,168.22,27809.0,168.89,168.89,168.07,168.22,27809.0
2022-05-26 15:05:00,168.22,168.75,168.1,168.58,36996.0,168.22,168.75,168.1,168.58,36996.0
2022-05-26 15:10:00,168.61,168.67,168.12,168.23,25424.0,168.61,168.67,168.12,168.23,25424.0
2022-05-26 15:15:00,168.26,168.38,167.59,167.65,42999.0,168.26,168.38,167.59,167.65,42999.0
2022-05-26 15:20:00,167.69,167.69,167.07,167.44,119774.0,167.69,167.69,167.07,167.44,119774.0
2022-05-26 15:25:00,167.4,167.95,167.26,167.83,55344.0,167.4,167.95,167.26,167.83,55344.0
2022-05-26 15:30:00,167.73,167.99,167.37,167.58,81896.0,167.73,167.99,167.37,167.58,81896.0
2022-05-26 15:35:00,167.6,167.86,167.25,167.86,68091.0,167.6,167.86,167.25,167.86,68091.0
2022-05-26 15:40:00,167.85,168.25,167.8,168.13,58482.0,167.85,168.25,167.8,168.13,58482.0
2022-05-26 15:45:00,168.13,168.62,168.12,168.62,70288.0,168.13,168.62,168.12,168.62,70288.0
2022-05-26 15:50:00,168.69,168.91,168.0,168.49,145208.0,168.69,168.91,168.0,168.49,145208.0
2022-05-26 15:55:00,168.49,168.53,167.9,168.09,198318.0,168.49,168.53,167.9,168.09,198318.0
2022-05-27 09:30:00,156.37,156.98,153.18,155.09,481221.0,156.37,156.98,153.18,155.09,481221.0
2022-05-27 09:35:00,154.98,156.61,154.07,155.68,273797.0,154.98,156.61,154.07,155.68,273797.0
2022-05-27 09:40:00,155.33,156.63,154.09,154.69,253180.0,155.33,156.63,154.09,154.69,253180.0
2022-05-27 09:45:00,154.58,157.21,153.98,155.24,189423.0,154.58,157.21,153.98,155.24,189423.0
2022-05-27 09:50:00,155.25,156.25,155.0,156.09,98723.0,155.25,156.25,155.0,156.09,98723.0
2022-05-27 09:55:00,155.81,157.86,155.8,157.26,268102.0,155.81,157.86,155.8,157.26,268102.0
2022-05-27 10:00:00,157.3,157.53,156.24,157.18,147301.0,157.3,157.53,156.24,157.18,147301.0
2022-05-27 10:05:00,157.18,158.09,156.68,156.78,158559.0,157.18,158.09,156.68,156.78,158559.0
2022-05-27 10:10:00,156.8,157.99,156.55,157.03,121675.0,156.8,157.99,156.55,157.03,121675.0
2022-05-27 10:15:00,157.03,157.26,156.79,157.15,72271.0,157.03,157.26,156.79,157.15,72271.0
2022-05-27 10:20:00,157.05,157.5,155.88,156.11,169498.0,157.05,157.5,155.88,156.11,169498.0
2022-05-27 10:25:00,156.25,157.02,156.22,156.34,78728.0,156.25,157.02,156.22,156.34,78728.0
2022-05-27 10:30:00,156.45,156.58,154.57,155.28,196047.0,156.45,156.58,154.57,155.28,196047.0
2022-05-27 10:35:00,155.36,155.41,153.54,154.1,139049.0,155.36,155.41,153.54,154.1,139049.0
2022-05-27 10:40:00,154.1,154.13,150.15,150.2,275388.0,154.1,154.13,150.15,150.2,275388.0
2022-05-27 10:45:00,150.11,152.8,149.05,152.01,356125.0,150.11,152.8,149.05,152.01,356125.0
2022-05-27 10:50:00,152.01,152.47,151.39,152.12,268505.0,152.01,152.47,151.39,152.12,268505.0
2022-05-27 10:55:00,152.12,152.12,151.0,151.72,115868.0,152.12,152.12,151.0,151.72,115868.0
2022-05-27 11:00:00,151.73,152.89,151.5,152.5,64061.0,151.73,152.89,151.5,152.5,64061.0
2022-05-27 11:05:00,152.5,152.51,151.57,152.27,240137.0,152.5,152.51,151.57,152.27,240137.0
2022-05-27 11:10:00,152.29,154.5,152.0,154.26,126324.0,152.29,154.5,152.0,154.26,126324.0
2022-05-27 11:15:00,154.2,154.69,153.58,153.77,105195.0,154.2,154.69,153.58,153.77,105195.0
2022-05-27 11:20:00,153.77,154.0,153.18,153.46,55537.0,153.77,154.0,153.18,153.46,55537.0
2022-05-27 11:25:00,153.33,153.64,152.41,152.42,80892.0,153.33,153.64,152.41,152.42,80892.0
2022-05-27 11:30:00,152.41,153.04,152.39,152.44,75895.0,152.41,153.04,152.39,152.44,75895.0
2022-05-27 11:35:00,152.43,152.87,152.27,152.33,78041.0,152.43,152.87,152.27,152.33,78041.0
2022-05-27 11:40:00,152.33,153.19,152.26,152.94,62394.0,152.33,153.19,152.26,152.94,62394.0
2022-05-27 11:45:00,153.0,153.18,152.44,152.94,77084.0,153.0,153.18,152.44,152.94,77084.0
2022-05-27 11:50:00,152.86,153.05,152.66,152.94,48250.0,152.86,153.05,152.66,152.94,48250.0
2022-05-27 11:55:00,152.99,153.16,152.75,153.01,62366.0,152.99,153.16,152.75,153.01,62366.0
2022-05-27 12:00:00,153.04,155.21,153.0,154.66,223802.0,153.04,155.21,153.0,154.66,223802.0
2022-05-27 12:05:00,154.52,155.45,154.34,155.13,130400.0,154.52,155.45,154.34,155.13,130400.0
2022-05-27 12:10:00,155.11,155.93,154.97,155.78,95615.0,155.11,155.93,154.97,155.78,95615.0
2022-05-27 12:15:00,155.78,156.2,155.6,155.87,145912.0,155.78,156.2,155.6,155.87,145912.0
2022-05-27 12:20:00,155.87,156.21,155.55,156.15,158009.0,155.87,156.21,155.55,156.15,158009.0
2022-05-27 12:25:00,156.15,156.59,155.69,155.74,180613.0,156.15,156.59,155.69,155.74,180613.0
2022-05-27 12:30:00,155.74,155.81,154.9,155.01,87251.0,155.74,155.81,154.9,155.01,87251.0
2022-05-27 12:35:00,154.99,154.99,154.45,154.88,69046.0,154.99,154.99,154.45,154.88,69046.0
2022-05-27 12:40:00,154.88,156.7,154.87,156.34,147779.0,154.88,156.7,154.87,156.34,147779.0
2022-05-27 12:45:00,156.35,157.1,156.35,156.86,125368.0,156.35,157.1,156.35,156.86,125368.0
2022-05-27 12:50:00,156.78,157.29,156.56,157.14,118081.0,156.78,157.29,156.56,157.14,118081.0
2022-05-27 12:55:00,157.11,157.11,156.6,156.99,80599.0,157.11,157.11,156.6,156.99,80599.0
2022-05-27 13:00:00,156.85,157.31,156.56,156.87,81560.0,156.85,157.31,156.56,156.87,81560.0
2022-05-27 13:05:00,156.87,157.23,156.74,156.96,47581.0,156.87,157.23,156.74,156.96,47581.0
2022-05-27 13:10:00,156.91,157.3,156.79,157.0,48685.0,156.91,157.3,156.79,157.0,48685.0
2022-05-27 13:15:00,157.0,157.44,157.0,157.06,69708.0,157.0,157.44,157.0,157.06,69708.0
2022-05-27 13:20:00,157.07,157.07,156.19,156.22,52095.0,157.07,157.07,156.19,156.22,52095.0
2022-05-27 13:25:00,156.26,156.6,156.01,156.39,49755.0,156.26,156.6,156.01,156.39,49755.0
2022-05-27 13:30:00,156.4,156.74,155.98,156.0,31785.0,156.4,156.74,155.98,156.0,31785.0
2022-05-27 13:35:00,155.98,157.33,155.9,157.24,39337.0,155.98,157.33,155.9,157.24,39337.0
2022-05-27 13:40:00,157.29,157.73,156.93,157.25,73478.0,157.29,157.73,156.93,157.25,73478.0
2022-05-27 13:45:00,157.31,157.33,157.1,157.12,11304.0,157.31,157.33,157.1,157.12,11304.0
2022-05-27 13:50:00,157.15,159.03,157.14,158.74,91954.0,157.15,159.03,157.14,158.74,91954.0
2022-05-27 13:55:00,158.83,159.54,158.4,159.45,134732.0,158.83,159.54,158.4,159.45,134732.0
2022-05-27 14:00:00,159.53,159.54,158.86,158.94,127371.0,159.53,159.54,158.86,158.94,127371.0
2022-05-27 14:05:00,159.0,159.43,158.74,159.31,59710.0,159.0,159.43,158.74,159.31,59710.0
2022-05-27 14:10:00,159.24,159.41,158.76,159.4,91617.0,159.24,159.41,158.76,159.4,91617.0
2022-05-27 14:15:00,159.37,159.54,158.93,159.02,56373.0,159.37,159.54,158.93,159.02,56373.0
2022-05-27 14:20:00,159.02,159.19,158.91,159.07,72284.0,159.02,159.19,158.91,159.07,72284.0
2022-05-27 14:25:00,159.1,159.12,158.92,159.0,52363.0,159.1,159.12,158.92,159.0,52363.0
2022-05-27 14:30:00,159.01,159.14,158.75,158.99,84157.0,159.01,159.14,158.75,158.99,84157.0
2022-05-27 14:35:00,159.0,159.43,158.9,159.18,51388.0,159.0,159.43,158.9,159.18,51388.0
2022-05-27 14:40:00,159.19,159.51,159.01,159.42,63730.0,159.19,159.51,159.01,159.42,63730.0
2022-05-27 14:45:00,159.41,159.41,158.77,159.07,60587.0,159.41,159.41,158.77,159.07,60587.0
2022-05-27 14:50:00,159.05,159.06,158.92,159.02,65074.0,159.05,159.06,158.92,159.02,65074.0
2022-05-27 14:55:00,159.08,159.17,158.91,159.0,59539.0,159.08,159.17,158.91,159.0,59539.0
2022-05-27 15:00:00,158.99,159.41,158.92,159.36,95586.0,158.99,159.41,158.92,159.36,95586.0
2022-05-27 15:05:00,159.36,159.36,159.04,159.19,118840.0,159.36,159.36,159.04,159.19,118840.0
2022-05-27 15:10:00,159.22,159.47,159.12,159.46,74511.0,159.22,159.47,159.12,159.46,74511.0
2022-05-27 15:15:00,159.44,159.8,159.43,159.63,177681.0,159.44,159.8,159.43,159.63,177681.0
2022-05-27 15:20:00,159.63,159.96,159.53,159.66,194556.0,159.63,159.96,159.53,159.66,194556.0
2022-05-27 15:25:00,159.66,159.88,159.36,159.74,147996.0,159.66,159.88,159.36,159.74,147996.0
2022-05-27 15:30:00,159.76,159.76,159.45,159.56,143042.0,159.76,159.76,159.45,159.56,143042.0
2022-05-27 15:35:00,159.57,159.64,159.16,159.25,131058.0,159.57,159.64,159.16,159.25,131058.0
2022-05-27 15:40:00,159.25,159.63,158.95,158.99,174115.0,159.25,159.63,158.95,158.99,174115.0
2022-05-27 15:45:00,158.99,159.01,158.11,158.21,163899.0,158.99,159.01,158.11,158.21,163899.0
2022-05-27 15:50:00,158.17,159.12,157.5,158.78,260878.0,158.17,159.12,157.5,158.78,260878.0
2022-05-27 15:55:00,158.83,158.89,157.96,158.73,433984.0,158.83,158.89,157.96,158.73,433984.0
2022-05-31 09:30:00,158.35,158.69,156.0,156.68,142486.0,158.35,158.69,156.0,156.68,142486.0
2022-05-31 09:35:00,156.55,158.14,156.54,157.52,81304.0,156.55,158.14,156.54,157.52,81304.0
2022-05-31 09:40:00,157.31,157.77,156.35,156.89,137652.0,157.31,157.77,156.35,156.89,137652.0
2022-05-31 09:45:00,156.86,157.37,155.4,155.4,106184.0,156.86,157.37,155.4,155.4,106184.0
2022-05-31 09:50:00,155.41,155.97,155.01,155.5,49725.0,155.41,155.97,155.01,155.5,49725.0
2022-05-31 09:55:00,155.6,156.21,155.2,155.59,60755.0,155.6,156.21,155.2,155.59,60755.0
2022-05-31 10:00:00,155.5,156.31,155.09,155.81,58498.0,155.5,156.31,155.09,155.81,58498.0
2022-05-31 10:05:00,155.75,156.11,154.39,154.4,33024.0,155.75,156.11,154.39,154.4,33024.0
2022-05-31 10:10:00,154.34,154.64,153.5,154.59,63571.0,154.34,154.64,153.5,154.59,63571.0
2022-05-31 10:15:00,154.52,155.37,154.47,155.2,29066.0,154.52,155.37,154.47,155.2,29066.0
2022-05-31 10:20:00,155.2,155.96,155.08,155.88,41851.0,155.2,155.96,155.08,155.88,41851.0
2022-05-31 10:25:00,155.88,156.35,155.57,155.75,41418.0,155.88,156.35,155.57,155.75,41418.0
2022-05-31 10:30:00,155.72,156.46,155.64,155.64,65361.0,155.72,156.46,155.64,155.64,65361.0
2022-05-31 10:35:00,155.64,155.85,155.27,155.64,32839.0,155.64,155.85,155.27,155.64,32839.0
2022-05-31 10:40:00,155.68,156.1,155.6,155.88,34607.0,155.68,156.1,155.6,155.88,34607.0
2022-05-31 10:45:00,155.93,155.93,155.3,155.32,50061.0,155.93,155.93,155.3,155.32,50061.0
2022-05-31 10:50:00,155.34,155.97,155.23,155.66,22412.0,155.34,155.97,155.23,155.66,22412.0
2022-05-31 10:55:00,155.69,156.4,155.59,156.12,40205.0,155.69,156.4,155.59,156.12,40205.0
2022-05-31 11:00:00,156.1,156.36,156.06,156.21,24399.0,156.1,156.36,156.06,156.21,24399.0
2022-05-31 11:05:00,156.27,156.35,155.53,155.75,32624.0,156.27,156.35,155.53,155.75,32624.0
2022-05-31 11:10:00,155.81,156.03,155.09,155.13,19188.0,155.81,156.03,155.09,155.13,19188.0
2022-05-31 11:15:00,155.11,155.45,154.85,155.22,22481.0,155.11,155.45,154.85,155.22,22481.0
2022-05-31 11:20:00,155.12,155.3,154.77,154.96,54373.0,155.12,155.3,154.77,154.96,54373.0
2022-05-31 11:25:00,154.91,155.21,154.64,154.64,18841.0,154.91,155.21,154.64,154.64,18841.0
2022-05-31 11:30:00,154.58,154.63,154.19,154.27,23061.0,154.58,154.63,154.19,154.27,23061.0
2022-05-31 11:35:00,154.19,154.29,153.76,153.94,36014.0,154.19,154.29,153.76,153.94,36014.0
2022-05-31 11:40:00,153.96,154.07,153.56,153.87,63646.0,153.96,154.07,153.56,153.87,63646.0
2022-05-31 11:45:00,153.87,155.02,153.72,154.97,39486.0,153.87,155.02,153.72,154.97,39486.0
2022-05-31 11:50:00,154.97,155.39,154.93,155.09,42105.0,154.97,155.39,154.93,155.09,42105.0
2022-05-31 11:55:00,155.08,155.31,154.86,155.23,25976.0,155.08,155.31,154.86,155.23,25976.0
2022-05-31 12:00:00,155.19,156.14,155.08,155.81,70627.0,155.19,156.14,155.08,155.81,70627.0
2022-05-31 12:05:00,155.78,156.3,155.64,156.0,66351.0,155.78,156.3,155.64,156.0,66351.0
2022-05-31 12:10:00,156.03,156.14,155.56,155.56,28423.0,156.03,156.14,155.56,155.56,28423.0
2022-05-31 12:15:00,155.53,155.59,155.07,155.28,33745.0,155.53,155.59,155.07,155.28,33745.0
2022-05-31 12:20:00,155.26,155.39,154.77,154.84,64071.0,155.26,155.39,154.77,154.84,64071.0
2022-05-31 12:25:00,154.89,155.33,154.78,155.33,29856.0,154.89,155.33,154.78,155.33,29856.0
2022-05-31 12:30:00,155.37,155.42,155.19,155.42,15301.0,155.37,155.42,155.19,155.42,15301.0
2022-05-31 12:35:00,155.44,155.84,155.42,155.77,28349.0,155.44,155.84,155.42,155.77,28349.0
2022-05-31 12:40:00,155.78,156.29,155.73,156.1,58536.0,155.78,156.29,155.73,156.1,58536.0
2022-05-31 12:45:00,156.1,156.28,155.98,156.07,33662.0,156.1,156.28,155.98,156.07,33662.0
2022-05-31 12:50:00,156.09,156.46,156.02,156.22,31005.0,156.09,156.46,156.02,156.22,31005.0
2022-05-31 12:55:00,156.2,156.33,156.11,156.14,29753.0,156.2,156.33,156.11,156.14,29753.0
2022-05-31 13:00:00,156.12,156.38,155.88,155.96,38010.0,156.12,156.38,155.88,155.96,38010.0
2022-05-31 13:05:00,155.97,156.77,155.97,156.64,31032.0,155.97,156.77,155.97,156.64,31032.0
2022-05-31 13:10:00,156.63,156.67,156.33,156.58,22126.0,156.63,156.67,156.33,156.58,22126.0
2022-05-31 13:15:00,156.58,156.58,155.82,155.82,15302.0,156.58,156.58,155.82,155.82,15302.0
2022-05-31 13:20:00,155.84,156.0,155.59,155.59,24209.0,155.84,156.0,155.59,155.59,24209.0
2022-05-31 13:25:00,155.56,155.97,155.47,155.68,20216.0,155.56,155.97,155.47,155.68,20216.0
2022-05-31 13:30:00,155.7,155.95,155.41,155.95,32676.0,155.7,155.95,155.41,155.95,32676.0
2022-05-31 13:35:00,156.01,156.12,155.88,155.96,13594.0,156.01,156.12,155.88,155.96,13594.0
2022-05-31 13:40:00,155.96,156.2,155.87,156.15,35546.0,155.96,156.2,155.87,156.15,35546.0
2022-05-31 13:45:00,156.19,156.47,156.07,156.22,41456.0,156.19,156.47,156.07,156.22,41456.0
2022-05-31 13:50:00,156.17,157.15,156.16,156.87,72502.0,156.17,157.15,156.16,156.87,72502.0
2022-05-31 13:55:00,156.86,157.54,156.86,157.49,31236.0,156.86,157.54,156.86,157.49,31236.0
2022-05-31 14:00:00,157.48,157.86,157.16,157.86,23585.0,157.48,157.86,157.16,157.86,23585.0
2022-05-31 14:05:00,157.8,158.04,157.6,157.96,30273.0,157.8,158.04,157.6,157.96,30273.0
2022-05-31 14:10:00,157.93,158.34,157.88,158.06,22543.0,157.93,158.34,157.88,158.06,22543.0
2022-05-31 14:15:00,158.11,158.21,157.49,157.53,24946.0,158.11,158.21,157.49,157.53,24946.0
2022-05-31 14:20:00,157.53,157.62,157.15,157.16,31945.0,157.53,157.62,157.15,157.16,31945.0
2022-05-31 14:25:00,157.18,157.26,156.78,156.87,30916.0,157.18,157.26,156.78,156.87,30916.0
2022-05-31 14:30:00,156.91,157.33,156.78,157.31,17312.0,156.91,157.33,156.78,157.31,17312.0
2022-05-31 14:35:00,157.31,157.45,156.93,157.06,21793.0,157.31,157.45,156.93,157.06,21793.0
2022-05-31 14:40:00,157.05,157.06,156.19,156.38,22406.0,157.05,157.06,156.19,156.38,22406.0
2022-05-31 14:45:00,156.36,156.36,156.0,156.09,27311.0,156.36,156.36,156.0,156.09,27311.0
2022-05-31 14:50:00,156.12,156.35,155.66,155.67,26695.0,156.12,156.35,155.66,155.67,26695.0
2022-05-31 14:55:00,155.63,155.76,155.32,155.51,24866.0,155.63,155.76,155.32,155.51,24866.0
2022-05-31 15:00:00,155.53,155.56,154.95,155.11,24092.0,155.53,155.56,154.95,155.11,24092.0
2022-05-31 15:05:00,155.09,156.07,154.95,155.93,27132.0,155.09,156.07,154.95,155.93,27132.0
2022-05-31 15:10:00,155.92,156.12,155.61,155.99,19356.0,155.92,156.12,155.61,155.99,19356.0
2022-05-31 15:15:00,155.99,156.45,155.99,156.12,35952.0,155.99,156.45,155.99,156.12,35952.0
2022-05-31 15:20:00,156.16,156.67,156.13,156.44,30689.0,156.16,156.67,156.13,156.44,30689.0
2022-05-31 15:25:00,156.46,156.46,156.03,156.16,46467.0,156.46,156.46,156.03,156.16,46467.0
2022-05-31 15:30:00,156.16,156.37,156.14,156.24,55077.0,156.16,156.37,156.14,156.24,55077.0
2022-05-31 15:35:00,156.23,156.25,155.79,155.89,55536.0,156.23,156.25,155.79,155.89,55536.0
2022-05-31 15:40:00,155.9,156.47,155.77,156.14,112210.0,155.9,156.47,155.77,156.14,112210.0
2022-05-31 15:45:00,156.13,156.46,155.81,156.26,101890.0,156.13,156.46,155.81,156.26,101890.0
2022-05-31 15:50:00,156.4,156.67,156.07,156.25,115093.0,156.4,156.67,156.07,156.25,115093.0
2022-05-31 15:55:00,156.3,156.38,155.97,156.15,168029.0,156.3,156.38,155.97,156.15,168029.0
2022-06-01 09:30:00,158.01,161.43,157.92,159.49,185717.0,158.01,161.43,157.92,159.49,185717.0
2022-06-01 09:35:00,159.75,161.17,158.9,160.97,80615.0,159.75,161.17,158.9,160.97,80615.0
2022-06-01 09:40:00,161.03,162.27,160.41,160.81,56925.0,161.03,162.27,160.41,160.81,56925.0
2022-06-01 09:45:00,160.62,161.46,160.21,160.7,39736.0,160.62,161.46,160.21,160.7,39736.0
2022-06-01 09:50:00,160.59,160.83,159.47,160.75,35404.0,160.59,160.83,159.47,160.75,35404.0
2022-06-01 09:55:00,160.71,160.78,159.92,160.05,18329.0,160.71,160.78,159.92,160.05,18329.0
2022-06-01 10:00:00,160.09,160.2,159.12,159.24,22019.0,160.09,160.2,159.12,159.24,22019.0
2022-06-01 10:05:00,159.22,159.22,158.14,158.59,31478.0,159.22,159.22,158.14,158.59,31478.0
2022-06-01 10:10:00,158.72,158.91,157.64,157.84,29929.0,158.72,158.91,157.64,157.84,29929.0
2022-06-01 10:15:00,157.74,157.81,156.1,156.11,61090.0,157.74,157.81,156.1,156.11,61090.0
2022-06-01 10:20:00,156.08,157.18,156.08,157.11,39555.0,156.08,157.18,156.08,157.11,39555.0
2022-06-01 10:25:00,157.15,157.41,156.27,156.34,21667.0,157.15,157.41,156.27,156.34,21667.0
2022-06-01 10:30:00,156.41,157.03,156.18,157.0,35947.0,156.41,157.03,156.18,157.0,35947.0
2022-06-01 10:35:00,156.98,157.0,156.27,156.72,21666.0,156.98,157.0,156.27,156.72,21666.0
2022-06-01 10:40:00,156.73,157.13,156.47,156.91,11344.0,156.73,157.13,156.47,156.91,11344.0
2022-06-01 10:45:00,156.98,157.16,156.42,156.42,23129.0,156.98,157.16,156.42,156.42,23129.0
2022-06-01 10:50:00,156.3,157.39,156.12,157.39,20005.0,156.3,157.39,156.12,157.39,20005.0
2022-06-01 10:55:00,157.33,157.67,157.04,157.13,13791.0,157.33,157.67,157.04,157.13,13791.0
2022-06-01 11:00:00,157.12,157.12,156.44,156.74,34255.0,157.12,157.12,156.44,156.74,34255.0
2022-06-01 11:05:00,156.67,156.94,156.27,156.31,34519.0,156.67,156.94,156.27,156.31,34519.0
2022-06-01 11:10:00,156.37,156.65,156.17,156.28,20685.0,156.37,156.65,156.17,156.28,20685.0
2022-06-01 11:15:00,156.28,156.28,155.53,155.7,44842.0,156.28,156.28,155.53,155.7,44842.0
2022-06-01 11:20:00,155.63,155.78,155.0,155.15,28703.0,155.63,155.78,155.0,155.15,28703.0
2022-06-01 11:25:00,155.12,155.88,155.07,155.8,30465.0,155.12,155.88,155.07,155.8,30465.0
2022-06-01 11:30:00,155.81,155.81,155.48,155.54,28740.0,155.81,155.81,155.48,155.54,28740.0
2022-06-01 11:35:00,155.57,155.74,155.37,155.66,99061.0,155.57,155.74,155.37,155.66,99061.0
2022-06-01 11:40:00,155.57,155.93,155.4,155.52,67100.0,155.57,155.93,155.4,155.52,67100.0
2022-06-01 11:45:00,155.54,156.19,155.37,155.95,70084.0,155.54,156.19,155.37,155.95,70084.0
2022-06-01 11:50:00,155.88,156.22,155.68,156.22,26033.0,155.88,156.22,155.68,156.22,26033.0
2022-06-01 11:55:00,156.23,156.37,155.84,155.94,82309.0,156.23,156.37,155.84,155.94,82309.0
2022-06-01 12:00:00,155.97,156.02,155.26,155.58,38768.0,155.97,156.02,155.26,155.58,38768.0
2022-06-01 12:05:00,155.53,156.23,155.52,155.69,17753.0,155.53,156.23,155.52,155.69,17753.0
2022-06-01 12:10:00,155.68,156.16,155.27,156.05,19842.0,155.68,156.16,155.27,156.05,19842.0
2022-06-01 12:15:00,155.99,156.37,155.69,156.03,13050.0,155.99,156.37,155.69,156.03,13050.0
2022-06-01 12:20:00,156.03,156.53,155.89,155.89,12474.0,156.03,156.53,155.89,155.89,12474.0
2022-06-01 12:25:00,155.89,156.09,155.68,155.71,28051.0,155.89,156.09,155.68,155.71,28051.0
2022-06-01 12:30:00,155.65,156.38,155.62,156.16,10705.0,155.65,156.38,155.62,156.16,10705.0
2022-06-01 12:35:00,156.02,156.16,155.7,155.83,8517.0,156.02,156.16,155.7,155.83,8517.0
2022-06-01 12:40:00,155.86,156.03,155.67,155.92,11812.0,155.86,156.03,155.67,155.92,11812.0
2022-06-01 12:45:00,155.87,155.97,155.44,155.59,12905.0,155.87,155.97,155.44,155.59,12905.0
2022-06-01 12:50:00,155.68,156.0,155.45,155.99,22572.0,155.68,156.0,155.45,155.99,22572.0
2022-06-01 12:55:00,155.92,156.12,155.85,156.02,19223.0,155.92,156.12,155.85,156.02,19223.0
2022-06-01 13:00:00,156.06,156.37,155.95,156.02,6715.0,156.06,156.37,155.95,156.02,6715.0
2022-06-01 13:05:00,155.98,156.29,155.96,156.24,5818.0,155.98,156.29,155.96,156.24,5818.0
2022-06-01 13:10:00,156.27,156.41,156.08,156.09,19572.0,156.27,156.41,156.08,156.09,19572.0
2022-06-01 13:15:00,156.03,156.41,156.0,156.3,10458.0,156.03,156.41,156.0,156.3,10458.0
2022-06-01 13:20:00,156.29,156.43,156.14,156.21,13946.0,156.29,156.43,156.14,156.21,13946.0
2022-06-01 13:25:00,156.23,156.5,156.21,156.27,14815.0,156.23,156.5,156.21,156.27,14815.0
2022-06-01 13:30:00,156.29,156.77,155.99,156.74,15320.0,156.29,156.77,155.99,156.74,15320.0
2022-06-01 13:35:00,156.69,156.9,156.52,156.82,9409.0,156.69,156.9,156.52,156.82,9409.0
2022-06-01 13:40:00,156.76,156.8,156.51,156.73,7569.0,156.76,156.8,156.51,156.73,7569.0
2022-06-01 13:45:00,156.77,156.77,156.28,156.52,7176.0,156.77,156.77,156.28,156.52,7176.0
2022-06-01 13:50:00,156.45,156.64,156.3,156.43,6704.0,156.45,156.64,156.3,156.43,6704.0
2022-06-01 13:55:00,156.51,156.92,156.51,156.91,7361.0,156.51,156.92,156.51,156.91,7361.0
2022-06-01 14:00:00,156.84,157.17,156.68,157.06,13961.0,156.84,157.17,156.68,157.06,13961.0
2022-06-01 14:05:00,157.02,157.26,156.7,156.97,12500.0,157.02,157.26,156.7,156.97,12500.0
2022-06-01 14:10:00,157.03,157.43,156.87,157.38,13860.0,157.03,157.43,156.87,157.38,13860.0
2022-06-01 14:15:00,157.42,157.57,157.0,157.11,9300.0,157.42,157.57,157.0,157.11,9300.0
2022-06-01 14:20:00,157.19,158.11,157.13,157.85,12050.0,157.19,158.11,157.13,157.85,12050.0
2022-06-01 14:25:00,157.9,158.02,157.76,157.98,12476.0,157.9,158.02,157.76,157.98,12476.0
2022-06-01 14:30:00,157.97,158.06,157.75,157.84,12484.0,157.97,158.06,157.75,157.84,12484.0
2022-06-01 14:35:00,157.83,157.93,157.5,157.51,11424.0,157.83,157.93,157.5,157.51,11424.0
2022-06-01 14:40:00,157.46,157.81,157.42,157.75,12757.0,157.46,157.81,157.42,157.75,12757.0
2022-06-01 14:45:00,157.85,157.88,157.47,157.48,10879.0,157.85,157.88,157.47,157.48,10879.0
2022-06-01 14:50:00,157.53,157.55,157.15,157.15,27314.0,157.53,157.55,157.15,157.15,27314.0
2022-06-01 14:55:00,157.21,157.41,157.06,157.14,11476.0,157.21,157.41,157.06,157.14,11476.0
2022-06-01 15:00:00,157.24,157.51,156.92,157.12,19464.0,157.24,157.51,156.92,157.12,19464.0
2022-06-01 15:05:00,157.03,157.3,156.93,157.28,21933.0,157.03,157.3,156.93,157.28,21933.0
2022-06-01 15:10:00,157.22,158.01,157.15,157.94,12306.0,157.22,158.01,157.15,157.94,12306.0
2022-06-01 15:15:00,157.9,158.32,157.8,157.89,21464.0,157.9,158.32,157.8,157.89,21464.0
2022-06-01 15:20:00,157.86,157.86,157.57,157.74,17463.0,157.86,157.86,157.57,157.74,17463.0
2022-06-01 15:25:00,157.72,157.74,157.49,157.56,20625.0,157.72,157.74,157.49,157.56,20625.0
2022-06-01 15:30:00,157.54,157.75,157.34,157.69,56247.0,157.54,157.75,157.34,157.69,56247.0
2022-06-01 15:35:00,157.64,157.85,157.39,157.83,52059.0,157.64,157.85,157.39,157.83,52059.0
2022-06-01 15:40:00,157.8,157.87,157.63,157.64,37824.0,157.8,157.87,157.63,157.64,37824.0
2022-06-01 15:45:00,157.59,157.9,157.48,157.81,43654.0,157.59,157.9,157.48,157.81,43654.0
2022-06-01 15:50:00,157.85,157.87,156.95,157.22,145551.0,157.85,157.87,156.95,157.22,145551.0
2022-06-01 15:55:00,157.2,157.21,156.56,156.56,365288.0,157.2,157.21,156.56,156.56,365288.0
2022-06-02 09:30:00,155.71,157.27,155.37,157.27,57569.0,155.71,157.27,155.37,157.27,57569.0
2022-06-02 09:35:00,157.21,158.69,156.95,158.43,18144.0,157.21,158.69,156.95,158.43,18144.0
2022-06-02 09:40:00,158.31,159.7,158.03,159.69,16867.0,158.31,159.7,158.03,159.69,16867.0
2022-06-02 09:45:00,159.87,160.71,159.63,160.58,52269.0,159.87,160.71,159.63,160.58,52269.0
2022-06-02 09:50:00,160.61,160.61,159.9,159.99,55797.0,160.61,160.61,159.9,159.99,55797.0
2022-06-02 09:55:00,159.88,160.2,159.07,160.03,34267.0,159.88,160.2,159.07,160.03,34267.0
2022-06-02 10:00:00,160.06,160.76,159.7,160.2,24201.0,160.06,160.76,159.7,160.2,24201.0
2022-06-02 10:05:00,160.33,160.82,159.77,159.94,17716.0,160.33,160.82,159.77,159.94,17716.0
2022-06-02 10:10:00,159.95,161.35,159.93,161.11,23838.0,159.95,161.35,159.93,161.11,23838.0
2022-06-02 10:15:00,161.04,161.2,160.25,160.26,20966.0,161.04,161.2,160.25,160.26,20966.0
2022-06-02 10:20:00,160.24,160.47,159.57,159.67,36411.0,160.24,160.47,159.57,159.67,36411.0
2022-06-02 10:25:00,159.66,160.39,159.59,160.21,20209.0,159.66,160.39,159.59,160.21,20209.0
2022-06-02 10:30:00,160.11,161.11,160.04,160.96,21817.0,160.11,161.11,160.04,160.96,21817.0
2022-06-02 10:35:00,160.9,161.7,160.79,161.7,26512.0,160.9,161.7,160.79,161.7,26512.0
2022-06-02 10:40:00,161.73,161.85,161.41,161.63,15473.0,161.73,161.85,161.41,161.63,15473.0
2022-06-02 10:45:00,161.67,162.24,161.56,162.03,41590.0,161.67,162.24,161.56,162.03,41590.0
2022-06-02 10:50:00,162.06,162.65,161.87,162.53,23432.0,162.06,162.65,161.87,162.53,23432.0
2022-06-02 10:55:00,162.59,162.66,162.23,162.66,40331.0,162.59,162.66,162.23,162.66,40331.0
2022-06-02 11:00:00,162.57,163.26,162.39,162.77,12639.0,162.57,163.26,162.39,162.77,12639.0
2022-06-02 11:05:00,162.78,163.06,162.69,162.86,17360.0,162.78,163.06,162.69,162.86,17360.0
2022-06-02 11:10:00,162.89,163.3,162.89,163.26,18254.0,162.89,163.3,162.89,163.26,18254.0
2022-06-02 11:15:00,163.19,163.36,162.98,163.06,24546.0,163.19,163.36,162.98,163.06,24546.0
2022-06-02 11:20:00,162.98,163.02,162.76,162.91,21733.0,162.98,163.02,162.76,162.91,21733.0
2022-06-02 11:25:00,162.86,163.13,162.73,163.12,11141.0,162.86,163.13,162.73,163.12,11141.0
2022-06-02 11:30:00,163.12,163.48,162.92,163.42,10745.0,163.12,163.48,162.92,163.42,10745.0
2022-06-02 11:35:00,163.38,163.41,162.88,162.98,11207.0,163.38,163.41,162.88,162.98,11207.0
2022-06-02 11:40:00,162.99,163.56,162.81,163.25,12322.0,162.99,163.56,162.81,163.25,12322.0
2022-06-02 11:45:00,163.19,163.68,163.19,163.6,12576.0,163.19,163.68,163.19,163.6,12576.0
2022-06-02 11:50:00,163.6,163.89,163.5,163.67,19284.0,163.6,163.89,163.5,163.67,19284.0
2022-06-02 11:55:00,163.7,163.91,163.56,163.83,23495.0,163.7,163.91,163.56,163.83,23495.0
2022-06-02 12:00:00,163.95,164.23,163.78,163.96,20373.0,163.95,164.23,163.78,163.96,20373.0
2022-06-02 12:05:00,164.15,164.27,163.92,164.25,23349.0,164.15,164.27,163.92,164.25,23349.0
2022-06-02 12:10:00,164.28,164.57,164.15,164.5,21537.0,164.28,164.57,164.15,164.5,21537.0
2022-06-02 12:15:00,164.46,165.21,164.42,165.16,15795.0,164.46,165.21,164.42,165.16,15795.0
2022-06-02 12:20:00,165.19,165.4,164.91,165.4,20303.0,165.19,165.4,164.91,165.4,20303.0
2022-06-02 12:25:00,165.39,165.62,165.37,165.54,51456.0,165.39,165.62,165.37,165.54,51456.0
2022-06-02 12:30:00,165.59,165.7,165.31,165.65,10897.0,165.59,165.7,165.31,165.65,10897.0
2022-06-02 12:35:00,165.67,166.17,165.58,166.09,25585.0,165.67,166.17,165.58,166.09,25585.0
2022-06-02 12:40:00,166.12,166.56,165.81,165.86,38232.0,166.12,166.56,165.81,165.86,38232.0
2022-06-02 12:45:00,165.84,166.0,165.69,165.87,11938.0,165.84,166.0,165.69,165.87,11938.0
2022-06-02 12:50:00,165.94,166.81,165.94,166.77,10080.0,165.94,166.81,165.94,166.77,10080.0
2022-06-02 12:55:00,166.69,167.06,166.57,166.92,22471.0,166.69,167.06,166.57,166.92,22471.0
2022-06-02 13:00:00,166.98,167.04,166.54,166.89,15729.0,166.98,167.04,166.54,166.89,15729.0
2022-06-02 13:05:00,167.03,167.2,166.77,167.13,24387.0,167.03,167.2,166.77,167.13,24387.0
2022-06-02 13:10:00,167.15,167.3,166.54,166.68,36377.0,167.15,167.3,166.54,166.68,36377.0
2022-06-02 13:15:00,166.64,167.12,166.21,167.03,23761.0,166.64,167.12,166.21,167.03,23761.0
2022-06-02 13:20:00,167.0,167.27,166.85,167.18,14123.0,167.0,167.27,166.85,167.18,14123.0
2022-06-02 13:25:00,167.19,167.39,167.1,167.34,10142.0,167.19,167.39,167.1,167.34,10142.0
2022-06-02 13:30:00,167.34,167.99,167.34,167.96,45255.0,167.34,167.99,167.34,167.96,45255.0
2022-06-02 13:35:00,168.0,168.18,167.85,168.15,35158.0,168.0,168.18,167.85,168.15,35158.0
2022-06-02 13:40:00,168.17,168.75,167.89,168.72,49295.0,168.17,168.75,167.89,168.72,49295.0
2022-06-02 13:45:00,168.75,168.76,168.18,168.56,28724.0,168.75,168.76,168.18,168.56,28724.0
2022-06-02 13:50:00,168.62,168.79,168.37,168.7,31912.0,168.62,168.79,168.37,168.7,31912.0
2022-06-02 13:55:00,168.72,168.98,168.51,168.9,16893.0,168.72,168.98,168.51,168.9,16893.0
2022-06-02 14:00:00,168.86,169.3,168.71,169.28,23062.0,168.86,169.3,168.71,169.28,23062.0
2022-06-02 14:05:00,169.32,169.39,168.95,169.21,27738.0,169.32,169.39,168.95,169.21,27738.0
2022-06-02 14:10:00,169.24,169.66,169.24,169.46,51041.0,169.24,169.66,169.24,169.46,51041.0
2022-06-02 14:15:00,169.37,169.71,169.11,169.4,42194.0,169.37,169.71,169.11,169.4,42194.0
2022-06-02 14:20:00,169.43,169.6,169.3,169.5,16566.0,169.43,169.6,169.3,169.5,16566.0
2022-06-02 14:25:00,169.45,169.5,169.11,169.34,25663.0,169.45,169.5,169.11,169.34,25663.0
2022-06-02 14:30:00,169.31,169.65,169.24,169.62,16458.0,169.31,169.65,169.24,169.62,16458.0
2022-06-02 14:35:00,169.57,169.66,169.43,169.52,14228.0,169.57,169.66,169.43,169.52,14228.0
2022-06-02 14:40:00,169.53,169.58,169.34,169.47,19379.0,169.53,169.58,169.34,169.47,19379.0
2022-06-02 14:45:00,169.47,169.87,169.42,169.6,23726.0,169.47,169.87,169.42,169.6,23726.0
2022-06-02 14:50:00,169.51,169.65,169.3,169.42,13074.0,169.51,169.65,169.3,169.42,13074.0
2022-06-02 14:55:00,169.38,169.44,168.93,169.16,30084.0,169.38,169.44,168.93,169.16,30084.0
2022-06-02 15:00:00,169.18,169.38,168.88,169.28,27867.0,169.18,169.38,168.88,169.28,27867.0
2022-06-02 15:05:00,169.28,169.39,168.68,168.77,35403.0,169.28,169.39,168.68,168.77,35403.0
2022-06-02 15:10:00,168.72,169.1,168.58,168.89,29351.0,168.72,169.1,168.58,168.89,29351.0
2022-06-02 15:15:00,168.88,169.16,168.73,168.93,46427.0,168.88,169.16,168.73,168.93,46427.0
2022-06-02 15:20:00,168.93,168.93,168.41,168.49,47707.0,168.93,168.93,168.41,168.49,47707.0
2022-06-02 15:25:00,168.52,168.72,168.1,168.22,26424.0,168.52,168.72,168.1,168.22,26424.0
2022-06-02 15:30:00,168.22,168.85,168.15,168.58,54124.0,168.22,168.85,168.15,168.58,54124.0
2022-06-02 15:35:00,168.57,168.96,168.57,168.93,58643.0,168.57,168.96,168.57,168.93,58643.0
2022-06-02 15:40:00,168.94,169.2,168.85,169.2,60230.0,168.94,169.2,168.85,169.2,60230.0
2022-06-02 15:45:00,169.2,169.73,169.15,169.59,73187.0,169.2,169.73,169.15,169.59,73187.0
2022-06-02 15:50:00,169.7,169.9,169.08,169.56,158359.0,169.7,169.9,169.08,169.56,158359.0
2022-06-02 15:55:00,169.49,169.51,168.91,169.38,248764.0,169.49,169.51,168.91,169.38,248764.0
2022-06-03 09:30:00,166.55,167.65,165.11,167.08,53352.0,166.55,167.65,165.11,167.08,53352.0
2022-06-03 09:35:00,167.11,167.26,166.15,167.02,14816.0,167.11,167.26,166.15,167.02,14816.0
2022-06-03 09:40:00,167.59,167.59,166.09,166.25,22855.0,167.59,167.59,166.09,166.25,22855.0
2022-06-03 09:45:00,166.3,166.84,165.67,166.81,30307.0,166.3,166.84,165.67,166.81,30307.0
2022-06-03 09:50:00,166.74,167.04,166.08,166.62,6415.0,166.74,167.04,166.08,166.62,6415.0
2022-06-03 09:55:00,166.81,167.67,166.74,167.66,12386.0,166.81,167.67,166.74,167.66,12386.0
2022-06-03 10:00:00,167.72,168.22,167.16,167.44,16958.0,167.72,168.22,167.16,167.44,16958.0
2022-06-03 10:05:00,167.22,167.79,166.87,167.29,19580.0,167.22,167.79,166.87,167.29,19580.0
2022-06-03 10:10:00,167.11,167.16,166.26,166.73,32179.0,167.11,167.16,166.26,166.73,32179.0
2022-06-03 10:15:00,166.78,167.2,166.44,166.44,10874.0,166.78,167.2,166.44,166.44,10874.0
2022-06-03 10:20:00,166.44,167.15,166.16,166.73,12182.0,166.44,167.15,166.16,166.73,12182.0
2022-06-03 10:25:00,166.72,166.95,166.32,166.59,18934.0,166.72,166.95,166.32,166.59,18934.0
2022-06-03 10:30:00,166.58,166.78,166.36,166.66,7618.0,166.58,166.78,166.36,166.66,7618.0
2022-06-03 10:35:00,166.6,166.6,165.43,165.7,7521.0,166.6,166.6,165.43,165.7,7521.0
2022-06-03 10:40:00,165.72,166.01,165.53,166.01,12148.0,165.72,166.01,165.53,166.01,12148.0
2022-06-03 10:45:00,165.87,166.06,165.69,165.83,6653.0,165.87,166.06,165.69,165.83,6653.0
2022-06-03 10:50:00,165.81,165.86,165.36,165.47,12362.0,165.81,165.86,165.36,165.47,12362.0
2022-06-03 10:55:00,165.41,165.49,164.84,165.31,19141.0,165.41,165.49,164.84,165.31,19141.0
2022-06-03 11:00:00,165.26,165.49,165.21,165.27,21862.0,165.26,165.49,165.21,165.27,21862.0
2022-06-03 11:05:00,165.34,165.64,165.1,165.38,31901.0,165.34,165.64,165.1,165.38,31901.0
2022-06-03 11:10:00,165.35,165.52,164.84,165.02,29005.0,165.35,165.52,164.84,165.02,29005.0
2022-06-03 11:15:00,165.06,165.26,164.57,164.75,44960.0,165.06,165.26,164.57,164.75,44960.0
2022-06-03 11:20:00,164.76,164.76,163.8,163.8,20519.0,164.76,164.76,163.8,163.8,20519.0
2022-06-03 11:25:00,163.9,164.12,163.46,163.61,10136.0,163.9,164.12,163.46,163.61,10136.0
2022-06-03 11:30:00,163.68,163.93,163.4,163.42,56532.0,163.68,163.93,163.4,163.42,56532.0
2022-06-03 11:35:00,163.51,163.72,163.28,163.59,38910.0,163.51,163.72,163.28,163.59,38910.0
2022-06-03 11:40:00,163.62,163.64,162.72,163.0,17964.0,163.62,163.64,162.72,163.0,17964.0
2022-06-03 11:45:00,162.97,163.03,162.63,162.75,16514.0,162.97,163.03,162.63,162.75,16514.0
2022-06-03 11:50:00,162.77,163.07,162.73,162.89,17099.0,162.77,163.07,162.73,162.89,17099.0
2022-06-03 11:55:00,162.96,163.19,162.79,162.87,60519.0,162.96,163.19,162.79,162.87,60519.0
2022-06-03 12:00:00,162.94,163.39,162.94,163.38,55251.0,162.94,163.39,162.94,163.38,55251.0
2022-06-03 12:05:00,163.42,163.45,162.78,162.78,10669.0,163.42,163.45,162.78,162.78,10669.0
2022-06-03 12:10:00,162.87,162.87,162.45,162.69,12704.0,162.87,162.87,162.45,162.69,12704.0
2022-06-03 12:15:00,162.64,163.14,162.64,162.72,6366.0,162.64,163.14,162.64,162.72,6366.0
2022-06-03 12:20:00,162.76,163.34,162.71,163.27,11547.0,162.76,163.34,162.71,163.27,11547.0
2022-06-03 12:25:00,163.26,163.42,162.96,163.06,8040.0,163.26,163.42,162.96,163.06,8040.0
2022-06-03 12:30:00,163.1,163.24,163.0,163.14,11608.0,163.1,163.24,163.0,163.14,11608.0
2022-06-03 12:35:00,163.06,163.38,162.99,163.34,7723.0,163.06,163.38,162.99,163.34,7723.0
2022-06-03 12:40:00,163.34,163.42,163.19,163.32,10851.0,163.34,163.42,163.19,163.32,10851.0
2022-06-03 12:45:00,163.27,163.78,163.22,163.78,7867.0,163.27,163.78,163.22,163.78,7867.0
2022-06-03 12:50:00,163.73,163.75,163.2,163.32,7970.0,163.73,163.75,163.2,163.32,7970.0
2022-06-03 12:55:00,163.29,163.68,163.28,163.48,8616.0,163.29,163.68,163.28,163.48,8616.0
2022-06-03 13:00:00,163.5,164.04,163.4,164.03,5000.0,163.5,164.04,163.4,164.03,5000.0
2022-06-03 13:05:00,163.99,164.21,163.78,163.9,8655.0,163.99,164.21,163.78,163.9,8655.0
2022-06-03 13:10:00,163.94,164.04,163.43,163.43,5963.0,163.94,164.04,163.43,163.43,5963.0
2022-06-03 13:15:00,163.4,163.45,163.14,163.16,10663.0,163.4,163.45,163.14,163.16,10663.0
2022-06-03 13:20:00,163.2,163.56,163.16,163.56,6840.0,163.2,163.56,163.16,163.56,6840.0
2022-06-03 13:25:00,163.62,163.63,163.39,163.5,6107.0,163.62,163.63,163.39,163.5,6107.0
2022-06-03 13:30:00,163.42,163.52,163.18,163.49,18142.0,163.42,163.52,163.18,163.49,18142.0
2022-06-03 13:35:00,163.53,163.56,163.29,163.47,5726.0,163.53,163.56,163.29,163.47,5726.0
2022-06-03 13:40:00,163.5,163.5,163.01,163.03,9487.0,163.5,163.5,163.01,163.03,9487.0
2022-06-03 13:45:00,163.04,163.04,162.84,162.93,13528.0,163.04,163.04,162.84,162.93,13528.0
2022-06-03 13:50:00,162.9,162.94,162.74,162.75,9017.0,162.9,162.94,162.74,162.75,9017.0
2022-06-03 13:55:00,162.74,163.11,162.69,163.11,6479.0,162.74,163.11,162.69,163.11,6479.0
2022-06-03 14:00:00,163.06,163.46,162.96,163.38,10200.0,163.06,163.46,162.96,163.38,10200.0
2022-06-03 14:05:00,163.35,163.53,163.16,163.47,7382.0,163.35,163.53,163.16,163.47,7382.0
2022-06-03 14:10:00,163.53,163.56,163.32,163.49,4091.0,163.53,163.56,163.32,163.49,4091.0
2022-06-03 14:15:00,163.45,163.65,163.2,163.63,4660.0,163.45,163.65,163.2,163.63,4660.0
2022-06-03 14:20:00,163.63,163.63,163.29,163.37,9276.0,163.63,163.63,163.29,163.37,9276.0
2022-06-03 14:25:00,163.37,163.74,163.32,163.71,9217.0,163.37,163.74,163.32,163.71,9217.0
2022-06-03 14:30:00,163.68,163.74,163.27,163.35,12018.0,163.68,163.74,163.27,163.35,12018.0
2022-06-03 14:35:00,163.33,163.35,163.06,163.27,8634.0,163.33,163.35,163.06,163.27,8634.0
2022-06-03 14:40:00,163.27,163.3,163.1,163.21,9165.0,163.27,163.3,163.1,163.21,9165.0
2022-06-03 14:45:00,163.27,163.34,163.17,163.28,6220.0,163.27,163.34,163.17,163.28,6220.0
2022-06-03 14:50:00,163.27,163.49,163.24,163.46,6974.0,163.27,163.49,163.24,163.46,6974.0
2022-06-03 14:55:00,163.45,163.65,163.35,163.39,12134.0,163.45,163.65,163.35,163.39,12134.0
2022-06-03 15:00:00,163.45,163.47,163.2,163.31,11905.0,163.45,163.47,163.2,163.31,11905.0
2022-06-03 15:05:00,163.27,163.28,162.84,162.87,13094.0,163.27,163.28,162.84,162.87,13094.0
2022-06-03 15:10:00,162.93,162.97,162.55,162.6,14930.0,162.93,162.97,162.55,162.6,14930.0
2022-06-03 15:15:00,162.59,162.81,162.55,162.76,14570.0,162.59,162.81,162.55,162.76,14570.0
2022-06-03 15:20:00,162.75,162.82,162.49,162.68,10118.0,162.75,162.82,162.49,162.68,10118.0
2022-06-03 15:25:00,162.63,163.48,162.63,163.46,21041.0,162.63,163.48,162.63,163.46,21041.0
2022-06-03 15:30:00,163.45,163.51,163.19,163.42,29319.0,163.45,163.51,163.19,163.42,29319.0
2022-06-03 15:35:00,163.37,163.81,163.3,163.44,23495.0,163.37,163.81,163.3,163.44,23495.0
2022-06-03 15:40:00,163.46,163.59,162.99,163.06,24728.0,163.46,163.59,162.99,163.06,24728.0
2022-06-03 15:45:00,163.1,163.4,162.76,163.13,21421.0,163.1,163.4,162.76,163.13,21421.0
2022-06-03 15:50:00,163.08,163.12,162.31,162.66,75072.0,163.08,163.12,162.31,162.66,75072.0
2022-06-03 15:55:00,162.69,162.82,162.0,162.01,342873.0,162.69,162.82,162.0,162.01,342873.0
2022-06-06 09:30:00,165.66,165.82,164.31,164.55,33114.0,165.66,165.82,164.31,164.55,33114.0
2022-06-06 09:35:00,164.25,164.72,163.76,164.62,41505.0,164.25,164.72,163.76,164.62,41505.0
2022-06-06 09:40:00,164.58,164.9,163.91,164.18,28381.0,164.58,164.9,163.91,164.18,28381.0
2022-06-06 09:45:00,164.02,164.24,162.86,163.88,16694.0,164.02,164.24,162.86,163.88,16694.0
2022-06-06 09:50:00,163.76,164.45,163.34,164.24,11745.0,163.76,164.45,163.34,164.24,11745.0
2022-06-06 09:55:00,164.11,164.62,163.71,164.62,32508.0,164.11,164.62,163.71,164.62,32508.0
2022-06-06 10:00:00,164.74,165.44,164.47,165.2,22286.0,164.74,165.44,164.47,165.2,22286.0
2022-06-06 10:05:00,165.04,165.5,164.74,164.87,15696.0,165.04,165.5,164.74,164.87,15696.0
2022-06-06 10:10:00,164.88,165.02,164.4,164.64,19184.0,164.88,165.02,164.4,164.64,19184.0
2022-06-06 10:15:00,164.63,164.85,164.17,164.29,16149.0,164.63,164.85,164.17,164.29,16149.0
2022-06-06 10:20:00,164.31,164.48,163.56,163.58,13078.0,164.31,164.48,163.56,163.58,13078.0
2022-06-06 10:25:00,163.42,164.23,163.31,163.94,6545.0,163.42,164.23,163.31,163.94,6545.0
2022-06-06 10:30:00,163.96,164.44,163.96,164.25,5984.0,163.96,164.44,163.96,164.25,5984.0
2022-06-06 10:35:00,164.55,164.64,163.77,164.18,8453.0,164.55,164.64,163.77,164.18,8453.0
2022-06-06 10:40:00,164.0,164.09,163.22,163.53,9568.0,164.0,164.09,163.22,163.53,9568.0
2022-06-06 10:45:00,163.51,163.57,162.89,163.27,9405.0,163.51,163.57,162.89,163.27,9405.0
2022-06-06 10:50:00,163.22,163.43,162.66,162.74,4959.0,163.22,163.43,162.66,162.74,4959.0
2022-06-06 10:55:00,162.71,162.85,162.3,162.81,14122.0,162.71,162.85,162.3,162.81,14122.0
2022-06-06 11:00:00,163.0,163.22,162.84,162.92,6568.0,163.0,163.22,162.84,162.92,6568.0
2022-06-06 11:05:00,162.94,163.03,161.99,162.01,13108.0,162.94,163.03,161.99,162.01,13108.0
2022-06-06 11:10:00,161.89,161.91,161.02,161.17,12626.0,161.89,161.91,161.02,161.17,12626.0
2022-06-06 11:15:00,161.09,161.1,160.58,160.84,15174.0,161.09,161.1,160.58,160.84,15174.0
2022-06-06 11:20:00,160.8,161.2,160.8,160.95,12265.0,160.8,161.2,160.8,160.95,12265.0
2022-06-06 11:25:00,161.02,161.43,160.95,161.11,15364.0,161.02,161.43,160.95,161.11,15364.0
2022-06-06 11:30:00,161.22,161.58,161.05,161.05,7137.0,161.22,161.58,161.05,161.05,7137.0
2022-06-06 11:35:00,160.99,161.44,160.88,161.18,5334.0,160.99,161.44,160.88,161.18,5334.0
2022-06-06 11:40:00,161.13,161.37,161.0,161.34,3925.0,161.13,161.37,161.0,161.34,3925.0
2022-06-06 11:45:00,161.3,161.62,161.17,161.17,5500.0,161.3,161.62,161.17,161.17,5500.0
2022-06-06 11:50:00,161.08,161.74,161.07,161.45,6171.0,161.08,161.74,161.07,161.45,6171.0
2022-06-06 11:55:00,161.53,161.56,161.3,161.3,4891.0,161.53,161.56,161.3,161.3,4891.0
2022-06-06 12:00:00,161.23,161.23,160.45,160.69,26866.0,161.23,161.23,160.45,160.69,26866.0
2022-06-06 12:05:00,160.66,160.84,160.52,160.57,7835.0,160.66,160.84,160.52,160.57,7835.0
2022-06-06 12:10:00,160.55,160.69,160.22,160.37,21923.0,160.55,160.69,160.22,160.37,21923.0
2022-06-06 12:15:00,160.34,160.68,160.32,160.57,6645.0,160.34,160.68,160.32,160.57,6645.0
2022-06-06 12:20:00,160.49,160.66,160.16,160.2,11406.0,160.49,160.66,160.16,160.2,11406.0
2022-06-06 12:25:00,160.26,160.43,159.95,160.01,7482.0,160.26,160.43,159.95,160.01,7482.0
2022-06-06 12:30:00,159.91,160.28,159.78,160.23,5878.0,159.91,160.28,159.78,160.23,5878.0
2022-06-06 12:35:00,160.15,160.31,160.09,160.16,14518.0,160.15,160.31,160.09,160.16,14518.0
2022-06-06 12:40:00,160.14,160.23,159.97,160.07,13994.0,160.14,160.23,159.97,160.07,13994.0
2022-06-06 12:45:00,160.09,160.29,160.04,160.16,11048.0,160.09,160.29,160.04,160.16,11048.0
2022-06-06 12:50:00,160.16,160.27,160.05,160.22,10687.0,160.16,160.27,160.05,160.22,10687.0
2022-06-06 12:55:00,160.26,160.39,160.18,160.33,23446.0,160.26,160.39,160.18,160.33,23446.0
2022-06-06 13:00:00,160.32,160.61,160.28,160.32,12648.0,160.32,160.61,160.28,160.32,12648.0
2022-06-06 13:05:00,160.28,160.43,160.23,160.24,3043.0,160.28,160.43,160.23,160.24,3043.0
2022-06-06 13:10:00,160.29,160.3,159.91,160.09,7551.0,160.29,160.3,159.91,160.09,7551.0
2022-06-06 13:15:00,159.99,160.06,159.67,159.79,5521.0,159.99,160.06,159.67,159.79,5521.0
2022-06-06 13:20:00,159.7,159.74,159.46,159.62,7383.0,159.7,159.74,159.46,159.62,7383.0
2022-06-06 13:25:00,159.65,160.13,159.39,160.11,7081.0,159.65,160.13,159.39,160.11,7081.0
2022-06-06 13:30:00,160.05,160.39,160.0,160.0,4594.0,160.05,160.39,160.0,160.0,4594.0
2022-06-06 13:35:00,159.94,160.59,159.77,160.43,5683.0,159.94,160.59,159.77,160.43,5683.0
2022-06-06 13:40:00,160.43,160.83,160.42,160.66,10791.0,160.43,160.83,160.42,160.66,10791.0
2022-06-06 13:45:00,160.68,160.74,160.49,160.61,10695.0,160.68,160.74,160.49,160.61,10695.0
2022-06-06 13:50:00,160.66,160.82,160.58,160.75,6516.0,160.66,160.82,160.58,160.75,6516.0
2022-06-06 13:55:00,160.76,161.02,160.76,161.02,3600.0,160.76,161.02,160.76,161.02,3600.0
2022-06-06 14:00:00,161.1,161.13,160.81,160.81,4805.0,161.1,161.13,160.81,160.81,4805.0
2022-06-06 14:05:00,160.77,160.94,160.68,160.76,3502.0,160.77,160.94,160.68,160.76,3502.0
2022-06-06 14:10:00,160.81,160.87,160.71,160.75,5480.0,160.81,160.87,160.71,160.75,5480.0
2022-06-06 14:15:00,160.71,160.73,160.49,160.65,21180.0,160.71,160.73,160.49,160.65,21180.0
2022-06-06 14:20:00,160.65,160.65,159.97,160.09,3742.0,160.65,160.65,159.97,160.09,3742.0
2022-06-06 14:25:00,160.15,160.18,159.75,159.97,2819.0,160.15,160.18,159.75,159.97,2819.0
2022-06-06 14:30:00,159.99,160.09,159.83,159.99,4812.0,159.99,160.09,159.83,159.99,4812.0
2022-06-06 14:35:00,160.09,160.09,159.64,159.7,5100.0,160.09,160.09,159.64,159.7,5100.0
2022-06-06 14:40:00,159.74,160.33,159.69,160.31,15561.0,159.74,160.33,159.69,160.31,15561.0
2022-06-06 14:45:00,160.3,160.57,160.17,160.43,15239.0,160.3,160.57,160.17,160.43,15239.0
2022-06-06 14:50:00,160.36,160.38,159.86,160.29,7034.0,160.36,160.38,159.86,160.29,7034.0
2022-06-06 14:55:00,160.28,160.6,160.2,160.2,4956.0,160.28,160.6,160.2,160.2,4956.0
2022-06-06 15:00:00,160.18,160.24,159.97,160.08,3529.0,160.18,160.24,159.97,160.08,3529.0
2022-06-06 15:05:00,159.97,160.07,159.85,159.99,3776.0,159.97,160.07,159.85,159.99,3776.0
2022-06-06 15:10:00,159.84,160.14,159.84,159.92,8176.0,159.84,160.14,159.84,159.92,8176.0
2022-06-06 15:15:00,159.88,159.95,159.41,159.42,9589.0,159.88,159.95,159.41,159.42,9589.0
2022-06-06 15:20:00,159.4,159.63,159.24,159.61,16977.0,159.4,159.63,159.24,159.61,16977.0
2022-06-06 15:25:00,159.54,159.62,159.38,159.54,9755.0,159.54,159.62,159.38,159.54,9755.0
2022-06-06 15:30:00,159.59,159.59,159.32,159.32,23751.0,159.59,159.59,159.32,159.32,23751.0
2022-06-06 15:35:00,159.27,159.36,158.92,159.01,33435.0,159.27,159.36,158.92,159.01,33435.0
2022-06-06 15:40:00,158.99,159.52,158.92,159.34,25291.0,158.99,159.52,158.92,159.34,25291.0
2022-06-06 15:45:00,159.34,159.52,159.03,159.06,34695.0,159.34,159.52,159.03,159.06,34695.0
2022-06-06 15:50:00,159.08,159.51,159.05,159.38,55325.0,159.08,159.51,159.05,159.38,55325.0
2022-06-06 15:55:00,159.39,159.39,158.81,158.88,178790.0,159.39,159.39,158.81,158.88,178790.0
2022-06-07 09:30:00,156.9,158.42,156.36,158.22,35594.0,156.9,158.42,156.36,158.22,35594.0
2022-06-07 09:35:00,158.56,158.73,157.57,157.96,13163.0,158.56,158.73,157.57,157.96,13163.0
2022-06-07 09:40:00,158.03,158.78,157.59,157.59,19941.0,158.03,158.78,157.59,157.59,19941.0
2022-06-07 09:45:00,157.7,158.14,157.54,157.94,5522.0,157.7,158.14,157.54,157.94,5522.0
2022-06-07 09:50:00,158.02,158.37,157.17,157.17,26631.0,158.02,158.37,157.17,157.17,26631.0
2022-06-07 09:55:00,157.06,157.87,157.06,157.87,15099.0,157.06,157.87,157.06,157.87,15099.0
2022-06-07 10:00:00,157.81,158.08,157.62,158.0,15031.0,157.81,158.08,157.62,158.0,15031.0
2022-06-07 10:05:00,158.08,158.19,156.69,156.88,15231.0,158.08,158.19,156.69,156.88,15231.0
2022-06-07 10:10:00,156.86,157.81,156.81,157.72,32585.0,156.86,157.81,156.81,157.72,32585.0
2022-06-07 10:15:00,157.8,158.05,157.61,157.92,19661.0,157.8,158.05,157.61,157.92,19661.0
2022-06-07 10:20:00,157.86,158.47,157.86,158.28,9302.0,157.86,158.47,157.86,158.28,9302.0
2022-06-07 10:25:00,158.26,158.68,158.0,158.32,34082.0,158.26,158.68,158.0,158.32,34082.0
2022-06-07 10:30:00,158.37,159.61,158.27,159.61,35151.0,158.37,159.61,158.27,159.61,35151.0
2022-06-07 10:35:00,159.56,160.06,159.5,160.02,5256.0,159.56,160.06,159.5,160.02,5256.0
2022-06-07 10:40:00,159.91,160.31,159.7,160.31,13714.0,159.91,160.31,159.7,160.31,13714.0
2022-06-07 10:45:00,160.38,160.99,160.37,160.78,12810.0,160.38,160.99,160.37,160.78,12810.0
2022-06-07 10:50:00,160.83,160.87,160.35,160.37,12578.0,160.83,160.87,160.35,160.37,12578.0
2022-06-07 10:55:00,160.4,160.44,159.77,159.79,22145.0,160.4,160.44,159.77,159.79,22145.0
2022-06-07 11:00:00,159.78,160.1,159.68,159.83,18809.0,159.78,160.1,159.68,159.83,18809.0
2022-06-07 11:05:00,159.81,159.95,159.55,159.78,9225.0,159.81,159.95,159.55,159.78,9225.0
2022-06-07 11:10:00,159.8,160.01,159.68,159.87,12205.0,159.8,160.01,159.68,159.87,12205.0
2022-06-07 11:15:00,159.81,160.08,159.6,159.64,8145.0,159.81,160.08,159.6,159.64,8145.0
2022-06-07 11:20:00,159.56,159.71,159.37,159.53,11343.0,159.56,159.71,159.37,159.53,11343.0
2022-06-07 11:25:00,159.57,159.57,158.88,158.88,6817.0,159.57,159.57,158.88,158.88,6817.0
2022-06-07 11:30:00,158.81,159.13,158.71,159.0,7417.0,158.81,159.13,158.71,159.0,7417.0
2022-06-07 11:35:00,159.03,159.16,158.85,159.16,7012.0,159.03,159.16,158.85,159.16,7012.0
2022-06-07 11:40:00,159.09,159.09,158.73,158.84,7307.0,159.09,159.09,158.73,158.84,7307.0
2022-06-07 11:45:00,158.75,158.92,158.24,158.3,7739.0,158.75,158.92,158.24,158.3,7739.0
2022-06-07 11:50:00,158.43,158.75,158.36,158.6,5408.0,158.43,158.75,158.36,158.6,5408.0
2022-06-07 11:55:00,158.65,159.18,158.65,159.03,4329.0,158.65,159.18,158.65,159.03,4329.0
2022-06-07 12:00:00,159.05,159.1,158.52,158.52,11363.0,159.05,159.1,158.52,158.52,11363.0
2022-06-07 12:05:00,158.46,158.58,158.24,158.4,14808.0,158.46,158.58,158.24,158.4,14808.0
2022-06-07 12:10:00,158.41,158.49,157.93,157.93,16647.0,158.41,158.49,157.93,157.93,16647.0
2022-06-07 12:15:00,157.94,158.13,157.57,157.93,13171.0,157.94,158.13,157.57,157.93,13171.0
2022-06-07 12:20:00,157.9,158.08,157.88,157.96,5356.0,157.9,158.08,157.88,157.96,5356.0
2022-06-07 12:25:00,157.93,158.03,157.81,157.92,8523.0,157.93,158.03,157.81,157.92,8523.0
2022-06-07 12:30:00,157.9,157.9,157.5,157.73,17053.0,157.9,157.9,157.5,157.73,17053.0
2022-06-07 12:35:00,157.8,157.8,157.46,157.72,20244.0,157.8,157.8,157.46,157.72,20244.0
2022-06-07 12:40:00,157.81,158.1,157.57,157.82,19071.0,157.81,158.1,157.57,157.82,19071.0
2022-06-07 12:45:00,157.83,158.02,157.78,157.78,7320.0,157.83,158.02,157.78,157.78,7320.0
2022-06-07 12:50:00,157.84,157.84,157.6,157.67,45789.0,157.84,157.84,157.6,157.67,45789.0
2022-06-07 12:55:00,157.75,157.84,157.49,157.52,54596.0,157.75,157.84,157.49,157.52,54596.0
2022-06-07 13:00:00,157.52,158.93,157.5,158.72,26916.0,157.52,158.93,157.5,158.72,26916.0
2022-06-07 13:05:00,158.74,159.06,158.46,159.06,3541.0,158.74,159.06,158.46,159.06,3541.0
2022-06-07 13:10:00,159.07,159.12,158.64,158.99,7617.0,159.07,159.12,158.64,158.99,7617.0
2022-06-07 13:15:00,158.99,158.99,158.66,158.83,8893.0,158.99,158.99,158.66,158.83,8893.0
2022-06-07 13:20:00,158.88,159.03,158.82,158.83,5462.0,158.88,159.03,158.82,158.83,5462.0
2022-06-07 13:25:00,158.83,159.07,158.83,158.84,3082.0,158.83,159.07,158.83,158.84,3082.0
2022-06-07 13:30:00,158.88,159.1,158.86,158.88,2586.0,158.88,159.1,158.86,158.88,2586.0
2022-06-07 13:35:00,158.92,159.04,158.62,158.68,6028.0,158.92,159.04,158.62,158.68,6028.0
2022-06-07 13:40:00,158.7,158.7,158.47,158.52,3825.0,158.7,158.7,158.47,158.52,3825.0
2022-06-07 13:45:00,158.56,158.81,158.37,158.44,14842.0,158.56,158.81,158.37,158.44,14842.0
2022-06-07 13:50:00,158.41,158.79,158.41,158.48,9278.0,158.41,158.79,158.41,158.48,9278.0
2022-06-07 13:55:00,158.4,158.47,158.25,158.39,8567.0,158.4,158.47,158.25,158.39,8567.0
2022-06-07 14:00:00,158.4,158.42,158.13,158.36,14760.0,158.4,158.42,158.13,158.36,14760.0
2022-06-07 14:05:00,158.38,158.85,158.31,158.85,7892.0,158.38,158.85,158.31,158.85,7892.0
2022-06-07 14:10:00,158.85,158.96,158.41,158.41,25683.0,158.85,158.96,158.41,158.41,25683.0
2022-06-07 14:15:00,158.43,158.49,158.36,158.39,8576.0,158.43,158.49,158.36,158.39,8576.0
2022-06-07 14:20:00,158.37,158.64,158.31,158.56,18182.0,158.37,158.64,158.31,158.56,18182.0
2022-06-07 14:25:00,158.57,158.73,158.43,158.73,18820.0,158.57,158.73,158.43,158.73,18820.0
2022-06-07 14:30:00,158.73,159.01,158.59,158.68,16138.0,158.73,159.01,158.59,158.68,16138.0
2022-06-07 14:35:00,158.69,158.97,158.65,158.97,7811.0,158.69,158.97,158.65,158.97,7811.0
2022-06-07 14:40:00,158.98,159.06,158.37,158.37,9022.0,158.98,159.06,158.37,158.37,9022.0
2022-06-07 14:45:00,158.42,158.44,158.19,158.31,15205.0,158.42,158.44,158.19,158.31,15205.0
2022-06-07 14:50:00,158.23,158.53,158.12,158.51,13494.0,158.23,158.53,158.12,158.51,13494.0
2022-06-07 14:55:00,158.42,158.64,158.2,158.56,12222.0,158.42,158.64,158.2,158.56,12222.0
2022-06-07 15:00:00,158.6,158.9,158.53,158.69,4996.0,158.6,158.9,158.53,158.69,4996.0
2022-06-07 15:05:00,158.69,158.98,158.68,158.89,6364.0,158.69,158.98,158.68,158.89,6364.0
2022-06-07 15:10:00,158.97,158.97,158.7,158.94,8540.0,158.97,158.97,158.7,158.94,8540.0
2022-06-07 15:15:00,158.97,158.98,158.38,158.47,21662.0,158.97,158.98,158.38,158.47,21662.0
2022-06-07 15:20:00,158.52,158.74,158.44,158.55,11561.0,158.52,158.74,158.44,158.55,11561.0
2022-06-07 15:25:00,158.61,158.76,158.52,158.66,10167.0,158.61,158.76,158.52,158.66,10167.0
2022-06-07 15:30:00,158.65,158.87,158.56,158.8,22000.0,158.65,158.87,158.56,158.8,22000.0
2022-06-07 15:35:00,158.79,159.44,158.68,159.44,24568.0,158.79,159.44,158.68,159.44,24568.0
2022-06-07 15:40:00,159.49,159.58,159.24,159.37,24164.0,159.49,159.58,159.24,159.37,24164.0
2022-06-07 15:45:00,159.36,159.58,159.36,159.51,33676.0,159.36,159.58,159.36,159.51,33676.0
2022-06-07 15:50:00,159.51,159.73,159.38,159.59,37473.0,159.51,159.73,159.38,159.59,37473.0
2022-06-07 15:55:00,159.56,159.61,159.18,159.19,89955.0,159.56,159.61,159.18,159.19,89955.0
2022-06-08 09:30:00,159.01,159.59,158.57,159.0,17278.0,159.01,159.59,158.57,159.0,17278.0
2022-06-08 09:35:00,159.29,160.45,158.66,159.73,12026.0,159.29,160.45,158.66,159.73,12026.0
2022-06-08 09:40:00,159.67,159.82,159.26,159.42,18784.0,159.67,159.82,159.26,159.42,18784.0
2022-06-08 09:45:00,159.45,160.36,159.4,160.25,14312.0,159.45,160.36,159.4,160.25,14312.0
2022-06-08 09:50:00,160.33,160.45,159.19,159.75,15089.0,160.33,160.45,159.19,159.75,15089.0
2022-06-08 09:55:00,159.82,160.0,159.42,159.5,15289.0,159.82,160.0,159.42,159.5,15289.0
2022-06-08 10:00:00,159.47,160.07,159.31,160.07,20928.0,159.47,160.07,159.31,160.07,20928.0
2022-06-08 10:05:00,160.06,160.4,159.92,160.22,13159.0,160.06,160.4,159.92,160.22,13159.0
2022-06-08 10:10:00,160.04,160.22,159.0,159.26,23603.0,160.04,160.22,159.0,159.26,23603.0
2022-06-08 10:15:00,159.15,159.72,158.94,159.71,10252.0,159.15,159.72,158.94,159.71,10252.0
2022-06-08 10:20:00,159.74,160.09,159.67,160.09,6055.0,159.74,160.09,159.67,160.09,6055.0
2022-06-08 10:25:00,160.03,160.35,159.55,159.55,7382.0,160.03,160.35,159.55,159.55,7382.0
2022-06-08 10:30:00,159.67,159.87,159.43,159.58,5076.0,159.67,159.87,159.43,159.58,5076.0
2022-06-08 10:35:00,159.67,160.32,159.55,160.31,12633.0,159.67,160.32,159.55,160.31,12633.0
2022-06-08 10:40:00,160.26,160.29,160.01,160.29,9801.0,160.26,160.29,160.01,160.29,9801.0
2022-06-08 10:45:00,160.29,160.69,160.26,160.3,3787.0,160.29,160.69,160.26,160.3,3787.0
2022-06-08 10:50:00,160.35,160.45,160.1,160.11,5400.0,160.35,160.45,160.1,160.11,5400.0
2022-06-08 10:55:00,160.14,160.26,159.73,159.83,15012.0,160.14,160.26,159.73,159.83,15012.0
2022-06-08 11:00:00,159.78,159.78,159.07,159.19,8184.0,159.78,159.78,159.07,159.19,8184.0
2022-06-08 11:05:00,159.27,159.46,159.21,159.33,4623.0,159.27,159.46,159.21,159.33,4623.0
2022-06-08 11:10:00,159.31,159.68,159.16,159.61,5100.0,159.31,159.68,159.16,159.61,5100.0
2022-06-08 11:15:00,159.74,160.37,159.7,160.13,2663.0,159.74,160.37,159.7,160.13,2663.0
2022-06-08 11:20:00,160.03,160.29,159.93,160.14,3400.0,160.03,160.29,159.93,160.14,3400.0
2022-06-08 11:25:00,160.2,160.67,160.2,160.64,6054.0,160.2,160.67,160.2,160.64,6054.0
2022-06-08 11:30:00,160.61,160.83,160.54,160.66,12362.0,160.61,160.83,160.54,160.66,12362.0
2022-06-08 11:35:00,160.66,160.85,160.6,160.81,3440.0,160.66,160.85,160.6,160.81,3440.0
2022-06-08 11:40:00,160.84,160.86,160.28,160.33,6189.0,160.84,160.86,160.28,160.33,6189.0
2022-06-08 11:45:00,160.38,160.58,160.35,160.35,3559.0,160.38,160.58,160.35,160.35,3559.0
2022-06-08 11:50:00,160.53,160.64,160.45,160.62,4654.0,160.53,160.64,160.45,160.62,4654.0
2022-06-08 11:55:00,160.54,160.86,160.49,160.8,10436.0,160.54,160.86,160.49,160.8,10436.0
2022-06-08 12:00:00,160.76,161.12,160.59,160.94,8785.0,160.76,161.12,160.59,160.94,8785.0
2022-06-08 12:05:00,160.88,160.88,160.5,160.7,4686.0,160.88,160.88,160.5,160.7,4686.0
2022-06-08 12:10:00,160.69,160.73,160.49,160.73,3827.0,160.69,160.73,160.49,160.73,3827.0
2022-06-08 12:15:00,160.71,160.78,160.51,160.64,3603.0,160.71,160.78,160.51,160.64,3603.0
2022-06-08 12:20:00,160.67,160.72,160.04,160.31,6550.0,160.67,160.72,160.04,160.31,6550.0
2022-06-08 12:25:00,160.25,160.27,159.8,159.99,6201.0,160.25,160.27,159.8,159.99,6201.0
2022-06-08 12:30:00,159.95,160.12,159.68,159.87,7503.0,159.95,160.12,159.68,159.87,7503.0
2022-06-08 12:35:00,159.92,160.06,159.56,159.69,6409.0,159.92,160.06,159.56,159.69,6409.0
2022-06-08 12:40:00,159.63,159.82,159.6,159.6,7910.0,159.63,159.82,159.6,159.6,7910.0
2022-06-08 12:45:00,159.56,159.76,159.43,159.73,6962.0,159.56,159.76,159.43,159.73,6962.0
2022-06-08 12:50:00,159.78,160.01,159.69,159.9,4771.0,159.78,160.01,159.69,159.9,4771.0
2022-06-08 12:55:00,159.88,160.28,159.88,160.28,4658.0,159.88,160.28,159.88,160.28,4658.0
2022-06-08 13:00:00,160.18,160.23,159.8,159.87,6285.0,160.18,160.23,159.8,159.87,6285.0
2022-06-08 13:05:00,159.83,160.2,159.83,160.13,3653.0,159.83,160.2,159.83,160.13,3653.0
2022-06-08 13:10:00,160.12,160.44,160.07,160.28,3655.0,160.12,160.44,160.07,160.28,3655.0
2022-06-08 13:15:00,160.28,160.43,160.15,160.38,2200.0,160.28,160.43,160.15,160.38,2200.0
2022-06-08 13:20:00,160.39,160.54,160.29,160.54,2300.0,160.39,160.54,160.29,160.54,2300.0
2022-06-08 13:25:00,160.51,160.6,160.36,160.53,3035.0,160.51,160.6,160.36,160.53,3035.0
2022-06-08 13:30:00,160.5,160.53,159.87,159.87,26386.0,160.5,160.53,159.87,159.87,26386.0
2022-06-08 13:35:00,159.96,160.07,159.75,159.75,3380.0,159.96,160.07,159.75,159.75,3380.0
2022-06-08 13:40:00,159.75,160.18,159.62,160.07,5446.0,159.75,160.18,159.62,160.07,5446.0
2022-06-08 13:45:00,160.12,160.4,159.98,160.35,5971.0,160.12,160.4,159.98,160.35,5971.0
2022-06-08 13:50:00,160.37,160.5,160.14,160.45,3017.0,160.37,160.5,160.14,160.45,3017.0
2022-06-08 13:55:00,160.43,160.73,160.43,160.64,4300.0,160.43,160.73,160.43,160.64,4300.0
2022-06-08 14:00:00,160.66,161.24,160.66,161.17,6788.0,160.66,161.24,160.66,161.17,6788.0
2022-06-08 14:05:00,161.27,161.27,160.99,161.06,5762.0,161.27,161.27,160.99,161.06,5762.0
2022-06-08 14:10:00,161.17,161.17,160.93,161.0,7717.0,161.17,161.17,160.93,161.0,7717.0
2022-06-08 14:15:00,161.1,161.16,160.88,161.0,6703.0,161.1,161.16,160.88,161.0,6703.0
2022-06-08 14:20:00,161.05,161.08,160.9,160.98,9391.0,161.05,161.08,160.9,160.98,9391.0
2022-06-08 14:25:00,161.05,161.1,160.54,160.81,5806.0,161.05,161.1,160.54,160.81,5806.0
2022-06-08 14:30:00,160.77,161.02,160.64,160.71,8534.0,160.77,161.02,160.64,160.71,8534.0
2022-06-08 14:35:00,160.73,160.77,160.38,160.71,6850.0,160.73,160.77,160.38,160.71,6850.0
2022-06-08 14:40:00,160.77,161.06,160.73,160.93,5567.0,160.77,161.06,160.73,160.93,5567.0
2022-06-08 14:45:00,160.96,161.08,160.86,161.04,5903.0,160.96,161.08,160.86,161.04,5903.0
2022-06-08 14:50:00,160.98,161.06,160.88,160.98,5005.0,160.98,161.06,160.88,160.98,5005.0
2022-06-08 14:55:00,160.99,161.06,160.81,161.05,10255.0,160.99,161.06,160.81,161.05,10255.0
2022-06-08 15:00:00,161.06,161.06,160.69,160.77,6087.0,161.06,161.06,160.69,160.77,6087.0
2022-06-08 15:05:00,160.79,160.87,160.3,160.61,6889.0,160.79,160.87,160.3,160.61,6889.0
2022-06-08 15:10:00,160.45,160.65,160.34,160.43,7224.0,160.45,160.65,160.34,160.43,7224.0
2022-06-08 15:15:00,160.4,160.45,159.97,160.15,9662.0,160.4,160.45,159.97,160.15,9662.0
2022-06-08 15:20:00,160.22,160.78,160.21,160.71,9296.0,160.22,160.78,160.21,160.71,9296.0
2022-06-08 15:25:00,160.77,160.85,160.59,160.59,5226.0,160.77,160.85,160.59,160.59,5226.0
2022-06-08 15:30:00,160.71,161.14,160.57,161.14,16660.0,160.71,161.14,160.57,161.14,16660.0
2022-06-08 15:35:00,161.1,161.2,160.9,160.93,11377.0,161.1,161.2,160.9,160.93,11377.0
2022-06-08 15:40:00,160.84,160.85,160.57,160.78,10540.0,160.84,160.85,160.57,160.78,10540.0
2022-06-08 15:45:00,160.8,160.83,160.28,160.28,18770.0,160.8,160.83,160.28,160.28,18770.0
2022-06-08 15:50:00,160.25,160.46,159.85,160.04,30472.0,160.25,160.46,159.85,160.04,30472.0
2022-06-08 15:55:00,160.04,160.29,159.93,160.02,84774.0,160.04,160.29,159.93,160.02,84774.0
2022-06-09 09:30:00,158.34,159.42,157.85,158.04,32895.0,158.34,159.42,157.85,158.04,32895.0
2022-06-09 09:35:00,158.04,158.13,157.3,157.3,13488.0,158.04,158.13,157.3,157.3,13488.0
2022-06-09 09:40:00,157.26,157.76,156.29,156.35,22885.0,157.26,157.76,156.29,156.35,22885.0
2022-06-09 09:45:00,156.4,158.14,156.37,158.11,9412.0,156.4,158.14,156.37,158.11,9412.0
2022-06-09 09:50:00,158.06,159.05,157.94,158.72,4047.0,158.06,159.05,157.94,158.72,4047.0
2022-06-09 09:55:00,158.72,158.94,158.31,158.82,7557.0,158.72,158.94,158.31,158.82,7557.0
2022-06-09 10:00:00,158.82,158.89,158.08,158.29,5803.0,158.82,158.89,158.08,158.29,5803.0
2022-06-09 10:05:00,158.34,158.72,158.11,158.34,5300.0,158.34,158.72,158.11,158.34,5300.0
2022-06-09 10:10:00,158.68,159.09,158.32,159.09,8003.0,158.68,159.09,158.32,159.09,8003.0
2022-06-09 10:15:00,159.15,159.51,158.59,158.59,5922.0,159.15,159.51,158.59,158.59,5922.0
2022-06-09 10:20:00,158.59,158.94,158.54,158.68,3799.0,158.59,158.94,158.54,158.68,3799.0
2022-06-09 10:25:00,158.74,159.11,158.48,159.0,8820.0,158.74,159.11,158.48,159.0,8820.0
2022-06-09 10:30:00,159.26,159.26,158.67,158.89,4896.0,159.26,159.26,158.67,158.89,4896.0
2022-06-09 10:35:00,158.81,159.29,158.72,159.03,2748.0,158.81,159.29,158.72,159.03,2748.0
2022-06-09 10:40:00,159.15,159.15,158.32,158.37,6284.0,159.15,159.15,158.32,158.37,6284.0
2022-06-09 10:45:00,158.34,158.35,157.75,158.23,3154.0,158.34,158.35,157.75,158.23,3154.0
2022-06-09 10:50:00,158.02,158.2,157.71,157.72,4777.0,158.02,158.2,157.71,157.72,4777.0
2022-06-09 10:55:00,157.67,158.25,157.66,158.07,7035.0,157.67,158.25,157.66,158.07,7035.0
2022-06-09 11:00:00,157.97,158.08,157.56,157.68,5136.0,157.97,158.08,157.56,157.68,5136.0
2022-06-09 11:05:00,157.62,157.69,157.26,157.59,12541.0,157.62,157.69,157.26,157.59,12541.0
2022-06-09 11:10:00,157.5,157.7,157.26,157.26,2918.0,157.5,157.7,157.26,157.26,2918.0
2022-06-09 11:15:00,157.2,157.42,157.1,157.27,2932.0,157.2,157.42,157.1,157.27,2932.0
2022-06-09 11:20:00,157.29,157.54,157.29,157.39,1500.0,157.29,157.54,157.29,157.39,1500.0
2022-06-09 11:25:00,157.57,157.57,157.26,157.29,2000.0,157.57,157.57,157.26,157.29,2000.0
2022-06-09 11:30:00,157.3,157.67,157.22,157.52,3148.0,157.3,157.67,157.22,157.52,3148.0
2022-06-09 11:35:00,157.64,157.77,157.36,157.52,2010.0,157.64,157.77,157.36,157.52,2010.0
2022-06-09 11:40:00,157.47,157.92,157.47,157.68,2444.0,157.47,157.92,157.47,157.68,2444.0
2022-06-09 11:45:00,157.61,157.62,157.06,157.07,3254.0,157.61,157.62,157.06,157.07,3254.0
2022-06-09 11:50:00,157.0,157.36,156.94,157.32,6065.0,157.0,157.36,156.94,157.32,6065.0
2022-06-09 11:55:00,157.47,157.6,157.33,157.6,2961.0,157.47,157.6,157.33,157.6,2961.0
2022-06-09 12:00:00,157.44,157.56,157.3,157.44,6219.0,157.44,157.56,157.3,157.44,6219.0
2022-06-09 12:05:00,157.39,157.4,157.11,157.11,1500.0,157.39,157.4,157.11,157.11,1500.0
2022-06-09 12:10:00,157.12,157.16,156.86,157.1,8009.0,157.12,157.16,156.86,157.1,8009.0
2022-06-09 12:15:00,157.11,157.3,157.05,157.3,2455.0,157.11,157.3,157.05,157.3,2455.0
2022-06-09 12:20:00,157.36,157.62,157.32,157.49,4071.0,157.36,157.62,157.32,157.49,4071.0
2022-06-09 12:25:00,157.51,157.66,157.41,157.56,4531.0,157.51,157.66,157.41,157.56,4531.0
2022-06-09 12:30:00,157.63,157.63,157.14,157.3,3099.0,157.63,157.63,157.14,157.3,3099.0
2022-06-09 12:35:00,157.2,157.47,157.15,157.2,2350.0,157.2,157.47,157.15,157.2,2350.0
2022-06-09 12:40:00,157.21,157.49,157.18,157.49,3127.0,157.21,157.49,157.18,157.49,3127.0
2022-06-09 12:45:00,157.44,157.51,157.35,157.4,4439.0,157.44,157.51,157.35,157.4,4439.0
2022-06-09 12:50:00,157.35,157.56,157.14,157.2,4060.0,157.35,157.56,157.14,157.2,4060.0
2022-06-09 12:55:00,157.18,157.66,157.0,157.62,4446.0,157.18,157.66,157.0,157.62,4446.0
2022-06-09 13:00:00,157.67,157.67,157.43,157.55,4240.0,157.67,157.67,157.43,157.55,4240.0
2022-06-09 13:05:00,157.55,157.97,157.55,157.78,3291.0,157.55,157.97,157.55,157.78,3291.0
2022-06-09 13:10:00,157.79,158.05,157.79,157.9,6771.0,157.79,158.05,157.79,157.9,6771.0
2022-06-09 13:15:00,157.94,157.94,157.55,157.66,5184.0,157.94,157.94,157.55,157.66,5184.0
2022-06-09 13:20:00,157.67,157.71,157.49,157.63,5592.0,157.67,157.71,157.49,157.63,5592.0
2022-06-09 13:25:00,157.57,157.73,157.33,157.33,3600.0,157.57,157.73,157.33,157.33,3600.0
2022-06-09 13:30:00,157.32,157.36,157.0,157.22,2774.0,157.32,157.36,157.0,157.22,2774.0
2022-06-09 13:35:00,157.13,157.22,156.93,157.04,5108.0,157.13,157.22,156.93,157.04,5108.0
2022-06-09 13:40:00,157.01,157.11,156.66,156.77,11514.0,157.01,157.11,156.66,156.77,11514.0
2022-06-09 13:45:00,156.77,157.13,156.69,157.05,3309.0,156.77,157.13,156.69,157.05,3309.0
2022-06-09 13:50:00,157.0,157.32,157.0,157.32,8006.0,157.0,157.32,157.0,157.32,8006.0
2022-06-09 13:55:00,157.25,157.47,157.23,157.47,5596.0,157.25,157.47,157.23,157.47,5596.0
2022-06-09 14:00:00,157.4,157.4,157.1,157.14,5200.0,157.4,157.4,157.1,157.14,5200.0
2022-06-09 14:05:00,157.11,157.26,157.0,157.17,3450.0,157.11,157.26,157.0,157.17,3450.0
2022-06-09 14:10:00,157.19,157.3,156.95,157.23,6511.0,157.19,157.3,156.95,157.23,6511.0
2022-06-09 14:15:00,157.19,157.29,157.07,157.1,4954.0,157.19,157.29,157.07,157.1,4954.0
2022-06-09 14:20:00,157.12,157.18,156.65,156.65,2800.0,157.12,157.18,156.65,156.65,2800.0
2022-06-09 14:25:00,156.55,156.83,156.53,156.82,3850.0,156.55,156.83,156.53,156.82,3850.0
2022-06-09 14:30:00,156.75,156.75,156.48,156.48,17386.0,156.75,156.75,156.48,156.48,17386.0
2022-06-09 14:35:00,156.4,156.54,156.17,156.25,2676.0,156.4,156.54,156.17,156.25,2676.0
2022-06-09 14:40:00,156.24,156.3,156.13,156.2,3427.0,156.24,156.3,156.13,156.2,3427.0
2022-06-09 14:45:00,156.23,156.3,156.0,156.02,8759.0,156.23,156.3,156.0,156.02,8759.0
2022-06-09 14:50:00,155.97,156.1,155.88,155.94,19358.0,155.97,156.1,155.88,155.94,19358.0
2022-06-09 14:55:00,155.9,156.06,155.62,155.67,18917.0,155.9,156.06,155.62,155.67,18917.0
2022-06-09 15:00:00,155.6,155.6,155.13,155.18,6692.0,155.6,155.6,155.13,155.18,6692.0
2022-06-09 15:05:00,155.15,155.25,154.85,155.02,14475.0,155.15,155.25,154.85,155.02,14475.0
2022-06-09 15:10:00,155.07,155.15,154.79,154.82,10472.0,155.07,155.15,154.79,154.82,10472.0
2022-06-09 15:15:00,154.86,155.1,154.73,155.04,16766.0,154.86,155.1,154.73,155.04,16766.0
2022-06-09 15:20:00,155.1,155.41,155.1,155.32,14907.0,155.1,155.41,155.1,155.32,14907.0
2022-06-09 15:25:00,155.31,155.31,154.85,154.93,13533.0,155.31,155.31,154.85,154.93,13533.0
2022-06-09 15:30:00,154.93,155.14,154.85,154.85,12607.0,154.93,155.14,154.85,154.85,12607.0
2022-06-09 15:35:00,154.83,155.02,154.82,154.86,24536.0,154.83,155.02,154.82,154.86,24536.0
2022-06-09 15:40:00,154.86,154.92,154.56,154.62,48242.0,154.86,154.92,154.56,154.62,48242.0
2022-06-09 15:45:00,154.57,154.73,154.39,154.5,70747.0,154.57,154.73,154.39,154.5,70747.0
2022-06-09 15:50:00,154.44,154.65,153.88,154.28,101558.0,154.44,154.65,153.88,154.28,101558.0
2022-06-09 15:55:00,154.32,154.38,153.8,153.82,172481.0,154.32,154.38,153.8,153.82,172481.0
2022-06-10 09:30:00,151.09,151.09,149.26,149.58,48984.0,151.09,151.09,149.26,149.58,48984.0
2022-06-10 09:35:00,149.57,150.98,149.56,150.63,33021.0,149.57,150.98,149.56,150.63,33021.0
2022-06-10 09:40:00,150.64,151.86,150.62,151.86,23900.0,150.64,151.86,150.62,151.86,23900.0
2022-06-10 09:45:00,151.8,152.0,151.11,151.45,22436.0,151.8,152.0,151.11,151.45,22436.0
2022-06-10 09:50:00,151.57,151.76,151.02,151.08,12047.0,151.57,151.76,151.02,151.08,12047.0
2022-06-10 09:55:00,151.09,151.5,150.81,150.99,31421.0,151.09,151.5,150.81,150.99,31421.0
2022-06-10 10:00:00,150.81,150.94,149.73,150.19,16207.0,150.81,150.94,149.73,150.19,16207.0
2022-06-10 10:05:00,150.25,150.68,149.45,149.58,21828.0,150.25,150.68,149.45,149.58,21828.0
2022-06-10 10:10:00,149.54,149.74,149.06,149.38,26586.0,149.54,149.74,149.06,149.38,26586.0
2022-06-10 10:15:00,149.14,149.81,149.02,149.32,11049.0,149.14,149.81,149.02,149.32,11049.0
2022-06-10 10:20:00,149.49,149.49,148.73,149.09,11062.0,149.49,149.49,148.73,149.09,11062.0
2022-06-10 10:25:00,149.01,149.63,148.93,149.56,13112.0,149.01,149.63,148.93,149.56,13112.0
2022-06-10 10:30:00,149.5,150.1,149.47,149.85,35063.0,149.5,150.1,149.47,149.85,35063.0
2022-06-10 10:35:00,149.72,150.08,149.57,149.94,23593.0,149.72,150.08,149.57,149.94,23593.0
2022-06-10 10:40:00,149.84,149.9,149.13,149.39,15611.0,149.84,149.9,149.13,149.39,15611.0
2022-06-10 10:45:00,149.43,149.53,148.99,149.1,13764.0,149.43,149.53,148.99,149.1,13764.0
2022-06-10 10:50:00,149.03,149.38,148.67,148.75,13317.0,149.03,149.38,148.67,148.75,13317.0
2022-06-10 10:55:00,148.78,148.81,148.26,148.26,24420.0,148.78,148.81,148.26,148.26,24420.0
2022-06-10 11:00:00,148.32,149.19,148.23,148.93,16684.0,148.32,149.19,148.23,148.93,16684.0
2022-06-10 11:05:00,148.94,148.94,148.52,148.61,9267.0,148.94,148.94,148.52,148.61,9267.0
2022-06-10 11:10:00,148.6,148.64,147.94,148.07,35733.0,148.6,148.64,147.94,148.07,35733.0
2022-06-10 11:15:00,148.1,148.48,147.94,148.37,8062.0,148.1,148.48,147.94,148.37,8062.0
2022-06-10 11:20:00,148.45,148.68,148.4,148.53,16048.0,148.45,148.68,148.4,148.53,16048.0
2022-06-10 11:25:00,148.5,148.5,147.84,148.12,11718.0,148.5,148.5,147.84,148.12,11718.0
2022-06-10 11:30:00,148.06,148.38,147.98,148.38,10358.0,148.06,148.38,147.98,148.38,10358.0
2022-06-10 11:35:00,148.4,148.42,148.16,148.34,8346.0,148.4,148.42,148.16,148.34,8346.0
2022-06-10 11:40:00,148.36,148.53,148.22,148.53,9775.0,148.36,148.53,148.22,148.53,9775.0
2022-06-10 11:45:00,148.42,148.54,148.28,148.32,8100.0,148.42,148.54,148.28,148.32,8100.0
2022-06-10 11:50:00,148.28,148.68,148.23,148.64,13895.0,148.28,148.68,148.23,148.64,13895.0
2022-06-10 11:55:00,148.63,149.05,148.49,148.87,10815.0,148.63,149.05,148.49,148.87,10815.0
2022-06-10 12:00:00,148.86,149.02,148.67,148.91,8182.0,148.86,149.02,148.67,148.91,8182.0
2022-06-10 12:05:00,148.75,148.98,148.18,148.31,17150.0,148.75,148.98,148.18,148.31,17150.0
2022-06-10 12:10:00,148.3,148.3,147.71,147.71,19405.0,148.3,148.3,147.71,147.71,19405.0
2022-06-10 12:15:00,147.71,147.94,147.58,147.94,6397.0,147.71,147.94,147.58,147.94,6397.0
2022-06-10 12:20:00,147.97,148.3,147.97,148.07,5988.0,147.97,148.3,147.97,148.07,5988.0
2022-06-10 12:25:00,148.05,148.28,147.97,148.21,8048.0,148.05,148.28,147.97,148.21,8048.0
2022-06-10 12:30:00,148.17,148.49,148.16,148.23,7624.0,148.17,148.49,148.16,148.23,7624.0
2022-06-10 12:35:00,148.11,148.47,148.11,148.42,3800.0,148.11,148.47,148.11,148.42,3800.0
2022-06-10 12:40:00,148.4,149.01,148.36,148.98,22609.0,148.4,149.01,148.36,148.98,22609.0
2022-06-10 12:45:00,148.97,148.99,148.42,148.44,5912.0,148.97,148.99,148.42,148.44,5912.0
2022-06-10 12:50:00,148.36,148.36,147.79,147.79,8952.0,148.36,148.36,147.79,147.79,8952.0
2022-06-10 12:55:00,147.79,148.02,147.75,147.94,20807.0,147.79,148.02,147.75,147.94,20807.0
2022-06-10 13:00:00,147.94,147.99,147.61,147.71,23614.0,147.94,147.99,147.61,147.71,23614.0
2022-06-10 13:05:00,147.7,147.8,147.4,147.46,11551.0,147.7,147.8,147.4,147.46,11551.0
2022-06-10 13:10:00,147.48,147.52,147.0,147.05,24140.0,147.48,147.52,147.0,147.05,24140.0
2022-06-10 13:15:00,147.0,147.24,146.86,147.22,16635.0,147.0,147.24,146.86,147.22,16635.0
2022-06-10 13:20:00,147.23,147.44,147.05,147.1,14346.0,147.23,147.44,147.05,147.1,14346.0
2022-06-10 13:25:00,147.09,147.11,146.98,147.01,15918.0,147.09,147.11,146.98,147.01,15918.0
2022-06-10 13:30:00,147.02,147.2,146.55,146.71,31556.0,147.02,147.2,146.55,146.71,31556.0
2022-06-10 13:35:00,146.71,147.09,146.71,146.95,28916.0,146.71,147.09,146.71,146.95,28916.0
2022-06-10 13:40:00,146.95,147.33,146.74,147.33,31294.0,146.95,147.33,146.74,147.33,31294.0
2022-06-10 13:45:00,147.36,148.03,147.3,147.77,14887.0,147.36,148.03,147.3,147.77,14887.0
2022-06-10 13:50:00,147.82,147.92,147.44,147.47,74378.0,147.82,147.92,147.44,147.47,74378.0
2022-06-10 13:55:00,147.45,147.53,147.16,147.35,21487.0,147.45,147.53,147.16,147.35,21487.0
2022-06-10 14:00:00,147.32,147.48,147.27,147.36,17821.0,147.32,147.48,147.27,147.36,17821.0
2022-06-10 14:05:00,147.31,147.77,147.16,147.77,25455.0,147.31,147.77,147.16,147.77,25455.0
2022-06-10 14:10:00,147.81,147.98,147.68,147.97,13151.0,147.81,147.98,147.68,147.97,13151.0
2022-06-10 14:15:00,147.95,148.98,147.9,148.98,18548.0,147.95,148.98,147.9,148.98,18548.0
2022-06-10 14:20:00,148.99,149.28,148.96,149.2,17694.0,148.99,149.28,148.96,149.2,17694.0
2022-06-10 14:25:00,149.22,149.26,148.42,148.57,18844.0,149.22,149.26,148.42,148.57,18844.0
2022-06-10 14:30:00,148.62,148.65,148.47,148.47,21160.0,148.62,148.65,148.47,148.47,21160.0
2022-06-10 14:35:00,148.49,148.49,148.15,148.24,24128.0,148.49,148.49,148.15,148.24,24128.0
2022-06-10 14:40:00,148.2,148.5,147.98,148.5,26272.0,148.2,148.5,147.98,148.5,26272.0
2022-06-10 14:45:00,148.51,148.67,148.44,148.67,13802.0,148.51,148.67,148.44,148.67,13802.0
2022-06-10 14:50:00,148.65,148.72,148.44,148.72,8446.0,148.65,148.72,148.44,148.72,8446.0
2022-06-10 14:55:00,148.67,149.25,148.63,148.98,13663.0,148.67,149.25,148.63,148.98,13663.0
2022-06-10 15:00:00,148.94,149.04,148.57,148.68,43067.0,148.94,149.04,148.57,148.68,43067.0
2022-06-10 15:05:00,148.67,148.82,148.58,148.81,19436.0,148.67,148.82,148.58,148.81,19436.0
2022-06-10 15:10:00,148.81,149.07,148.79,148.91,9604.0,148.81,149.07,148.79,148.91,9604.0
2022-06-10 15:15:00,148.88,149.11,148.67,149.05,49963.0,148.88,149.11,148.67,149.05,49963.0
2022-06-10 15:20:00,149.07,149.07,148.6,148.96,25368.0,149.07,149.07,148.6,148.96,25368.0
2022-06-10 15:25:00,148.96,149.76,148.94,149.56,47537.0,148.96,149.76,148.94,149.56,47537.0
2022-06-10 15:30:00,149.57,149.57,148.97,149.07,44695.0,149.57,149.57,148.97,149.07,44695.0
2022-06-10 15:35:00,149.07,149.56,149.05,149.24,42865.0,149.07,149.56,149.05,149.24,42865.0
2022-06-10 15:40:00,149.26,149.29,148.84,149.07,41150.0,149.26,149.29,148.84,149.07,41150.0
2022-06-10 15:45:00,149.06,149.08,148.73,148.79,132156.0,149.06,149.08,148.73,148.79,132156.0
2022-06-10 15:50:00,148.78,149.2,148.73,149.16,114514.0,148.78,149.2,148.73,149.16,114514.0
2022-06-10 15:55:00,149.2,149.47,149.13,149.27,250949.0,149.2,149.47,149.13,149.27,250949.0
2022-06-13 09:30:00,144.99,146.37,144.9,145.93,59242.0,144.99,146.37,144.9,145.93,59242.0
2022-06-13 09:35:00,146.0,146.92,145.31,145.31,52994.0,146.0,146.92,145.31,145.31,52994.0
2022-06-13 09:40:00,145.1,145.66,144.62,145.45,26880.0,145.1,145.66,144.62,145.45,26880.0
2022-06-13 09:45:00,145.44,145.63,144.56,144.6,55140.0,145.44,145.63,144.56,144.6,55140.0
2022-06-13 09:50:00,144.59,144.82,143.77,143.77,26427.0,144.59,144.82,143.77,143.77,26427.0
2022-06-13 09:55:00,143.65,144.82,143.5,143.78,73325.0,143.65,144.82,143.5,143.78,73325.0
2022-06-13 10:00:00,143.9,144.6,143.29,144.58,21375.0,143.9,144.6,143.29,144.58,21375.0
2022-06-13 10:05:00,144.55,145.06,144.27,144.3,34149.0,144.55,145.06,144.27,144.3,34149.0
2022-06-13 10:10:00,144.35,144.51,143.88,144.29,26507.0,144.35,144.51,143.88,144.29,26507.0
2022-06-13 10:15:00,144.27,144.61,144.04,144.5,27882.0,144.27,144.61,144.04,144.5,27882.0
2022-06-13 10:20:00,144.55,144.92,144.55,144.57,28486.0,144.55,144.92,144.55,144.57,28486.0
2022-06-13 10:25:00,144.57,144.83,144.44,144.7,19432.0,144.57,144.83,144.44,144.7,19432.0
2022-06-13 10:30:00,144.68,144.77,143.76,143.77,25338.0,144.68,144.77,143.76,143.77,25338.0
2022-06-13 10:35:00,143.71,143.86,143.29,143.29,16714.0,143.71,143.86,143.29,143.29,16714.0
2022-06-13 10:40:00,143.17,143.22,141.95,141.95,26624.0,143.17,143.22,141.95,141.95,26624.0
2022-06-13 10:45:00,141.95,142.53,141.94,142.41,30671.0,141.95,142.53,141.94,142.41,30671.0
2022-06-13 10:50:00,142.43,142.43,141.9,141.9,25502.0,142.43,142.43,141.9,141.9,25502.0
2022-06-13 10:55:00,141.89,142.25,141.8,142.01,18604.0,141.89,142.25,141.8,142.01,18604.0
2022-06-13 11:00:00,142.0,142.0,141.38,141.54,15122.0,142.0,142.0,141.38,141.54,15122.0
2022-06-13 11:05:00,141.6,142.15,141.59,141.8,31577.0,141.6,142.15,141.59,141.8,31577.0
2022-06-13 11:10:00,141.78,141.81,141.35,141.37,20576.0,141.78,141.81,141.35,141.37,20576.0
2022-06-13 11:15:00,141.44,141.89,141.39,141.79,25868.0,141.44,141.89,141.39,141.79,25868.0
2022-06-13 11:20:00,141.76,142.12,141.72,142.06,18758.0,141.76,142.12,141.72,142.06,18758.0
2022-06-13 11:25:00,142.09,142.09,141.77,141.83,25051.0,142.09,142.09,141.77,141.83,25051.0
2022-06-13 11:30:00,141.83,142.06,141.47,141.86,30175.0,141.83,142.06,141.47,141.86,30175.0
2022-06-13 11:35:00,141.82,142.18,141.74,142.18,14382.0,141.82,142.18,141.74,142.18,14382.0
2022-06-13 11:40:00,142.22,142.55,142.06,142.38,14261.0,142.22,142.55,142.06,142.38,14261.0
2022-06-13 11:45:00,142.35,142.37,141.85,142.09,11154.0,142.35,142.37,141.85,142.09,11154.0
2022-06-13 11:50:00,142.09,142.09,141.59,141.84,10692.0,142.09,142.09,141.59,141.84,10692.0
2022-06-13 11:55:00,141.88,142.06,141.78,141.97,12965.0,141.88,142.06,141.78,141.97,12965.0
2022-06-13 12:00:00,141.96,142.31,141.73,141.85,22043.0,141.96,142.31,141.73,141.85,22043.0
2022-06-13 12:05:00,141.84,142.02,141.42,141.68,17845.0,141.84,142.02,141.42,141.68,17845.0
2022-06-13 12:10:00,141.64,142.32,141.64,141.94,13738.0,141.64,142.32,141.64,141.94,13738.0
2022-06-13 12:15:00,142.0,142.29,141.68,142.29,17518.0,142.0,142.29,141.68,142.29,17518.0
2022-06-13 12:20:00,142.37,142.72,142.36,142.6,26626.0,142.37,142.72,142.36,142.6,26626.0
2022-06-13 12:25:00,142.6,143.43,142.6,143.39,24718.0,142.6,143.43,142.6,143.39,24718.0
2022-06-13 12:30:00,143.36,144.14,143.36,144.14,20194.0,143.36,144.14,143.36,144.14,20194.0
2022-06-13 12:35:00,144.15,144.92,144.14,144.83,29805.0,144.15,144.92,144.14,144.83,29805.0
2022-06-13 12:40:00,144.87,144.96,144.2,144.27,28008.0,144.87,144.96,144.2,144.27,28008.0
2022-06-13 12:45:00,144.27,144.32,143.82,143.86,21612.0,144.27,144.32,143.82,143.86,21612.0
2022-06-13 12:50:00,143.88,143.93,143.38,143.38,16488.0,143.88,143.93,143.38,143.38,16488.0
2022-06-13 12:55:00,143.33,143.51,143.15,143.15,11614.0,143.33,143.51,143.15,143.15,11614.0
2022-06-13 13:00:00,143.13,143.13,142.75,142.75,14556.0,143.13,143.13,142.75,142.75,14556.0
2022-06-13 13:05:00,142.75,142.84,142.58,142.61,16104.0,142.75,142.84,142.58,142.61,16104.0
2022-06-13 13:10:00,142.61,142.66,142.38,142.5,12562.0,142.61,142.66,142.38,142.5,12562.0
2022-06-13 13:15:00,142.49,142.57,142.31,142.44,14285.0,142.49,142.57,142.31,142.44,14285.0
2022-06-13 13:20:00,142.42,142.54,142.24,142.27,10969.0,142.42,142.54,142.24,142.27,10969.0
2022-06-13 13:25:00,142.34,142.41,142.0,142.27,17321.0,142.34,142.41,142.0,142.27,17321.0
2022-06-13 13:30:00,142.24,142.29,141.69,141.73,19237.0,142.24,142.29,141.69,141.73,19237.0
2022-06-13 13:35:00,141.71,142.19,141.71,142.19,17443.0,141.71,142.19,141.71,142.19,17443.0
2022-06-13 13:40:00,142.18,142.86,142.18,142.86,19820.0,142.18,142.86,142.18,142.86,19820.0
2022-06-13 13:45:00,142.85,142.94,142.71,142.89,18898.0,142.85,142.94,142.71,142.89,18898.0
2022-06-13 13:50:00,142.89,142.94,142.49,142.55,15999.0,142.89,142.94,142.49,142.55,15999.0
2022-06-13 13:55:00,142.57,142.73,142.42,142.69,14651.0,142.57,142.73,142.42,142.69,14651.0
2022-06-13 14:00:00,142.68,142.7,142.32,142.37,12539.0,142.68,142.7,142.32,142.37,12539.0
2022-06-13 14:05:00,142.37,142.4,142.13,142.16,17719.0,142.37,142.4,142.13,142.16,17719.0
2022-06-13 14:10:00,142.13,142.24,141.93,142.07,11786.0,142.13,142.24,141.93,142.07,11786.0
2022-06-13 14:15:00,142.05,142.41,142.05,142.27,11699.0,142.05,142.41,142.05,142.27,11699.0
2022-06-13 14:20:00,142.3,142.56,142.16,142.27,12366.0,142.3,142.56,142.16,142.27,12366.0
2022-06-13 14:25:00,142.24,142.44,142.24,142.34,13817.0,142.24,142.44,142.24,142.34,13817.0
2022-06-13 14:30:00,142.3,142.36,141.93,142.32,11071.0,142.3,142.36,141.93,142.32,11071.0
2022-06-13 14:35:00,142.33,142.88,142.3,142.71,15228.0,142.33,142.88,142.3,142.71,15228.0
2022-06-13 14:40:00,142.71,143.0,142.71,142.97,9675.0,142.71,143.0,142.71,142.97,9675.0
2022-06-13 14:45:00,142.99,143.12,142.6,142.74,19315.0,142.99,143.12,142.6,142.74,19315.0
2022-06-13 14:50:00,142.69,142.76,142.51,142.75,16420.0,142.69,142.76,142.51,142.75,16420.0
2022-06-13 14:55:00,142.75,142.75,142.46,142.5,13607.0,142.75,142.75,142.46,142.5,13607.0
2022-06-13 15:00:00,142.46,142.77,142.3,142.65,11954.0,142.46,142.77,142.3,142.65,11954.0
2022-06-13 15:05:00,142.7,142.76,142.24,142.25,17536.0,142.7,142.76,142.24,142.25,17536.0
2022-06-13 15:10:00,142.22,142.24,141.8,141.86,19252.0,142.22,142.24,141.8,141.86,19252.0
2022-06-13 15:15:00,141.85,142.63,141.6,141.95,50542.0,141.85,142.63,141.6,141.95,50542.0
2022-06-13 15:20:00,141.83,142.1,141.71,141.78,32966.0,141.83,142.1,141.71,141.78,32966.0
2022-06-13 15:25:00,141.79,141.85,141.48,141.72,53077.0,141.79,141.85,141.48,141.72,53077.0
2022-06-13 15:30:00,141.71,141.72,141.0,141.05,92088.0,141.71,141.72,141.0,141.05,92088.0
2022-06-13 15:35:00,141.07,141.38,140.84,140.95,60717.0,141.07,141.38,140.84,140.95,60717.0
2022-06-13 15:40:00,140.97,141.5,140.97,141.33,73060.0,140.97,141.5,140.97,141.33,73060.0
2022-06-13 15:45:00,141.33,141.7,141.26,141.57,91744.0,141.33,141.7,141.26,141.57,91744.0
2022-06-13 15:50:00,141.61,142.1,141.36,142.06,142053.0,141.61,142.1,141.36,142.06,142053.0
2022-06-13 15:55:00,142.06,142.48,142.0,142.18,323497.0,142.06,142.48,142.0,142.18,323497.0
2022-06-14 09:30:00,142.73,146.02,142.73,144.79,95996.0,142.73,146.02,142.73,144.79,95996.0
2022-06-14 09:35:00,144.79,145.36,143.85,143.85,37555.0,144.79,145.36,143.85,143.85,37555.0
2022-06-14 09:40:00,143.84,144.05,142.41,142.53,51647.0,143.84,144.05,142.41,142.53,51647.0
2022-06-14 09:45:00,142.5,142.71,141.63,141.98,42899.0,142.5,142.71,141.63,141.98,42899.0
2022-06-14 09:50:00,141.69,142.34,141.25,142.28,28506.0,141.69,142.34,141.25,142.28,28506.0
2022-06-14 09:55:00,142.25,143.42,141.86,143.29,42780.0,142.25,143.42,141.86,143.29,42780.0
2022-06-14 10:00:00,143.25,144.0,143.17,143.37,21299.0,143.25,144.0,143.17,143.37,21299.0
2022-06-14 10:05:00,143.37,143.92,142.72,143.02,34024.0,143.37,143.92,142.72,143.02,34024.0
2022-06-14 10:10:00,142.93,143.19,142.48,142.56,18267.0,142.93,143.19,142.48,142.56,18267.0
2022-06-14 10:15:00,142.51,143.15,142.45,142.87,18619.0,142.51,143.15,142.45,142.87,18619.0
2022-06-14 10:20:00,142.86,142.98,142.32,142.44,23668.0,142.86,142.98,142.32,142.44,23668.0
2022-06-14 10:25:00,142.43,142.43,141.98,142.04,21328.0,142.43,142.43,141.98,142.04,21328.0
2022-06-14 10:30:00,142.11,142.37,141.87,142.09,10427.0,142.11,142.37,141.87,142.09,10427.0
2022-06-14 10:35:00,142.17,142.41,141.99,142.22,22230.0,142.17,142.41,141.99,142.22,22230.0
2022-06-14 10:40:00,142.16,142.55,141.61,141.8,6854.0,142.16,142.55,141.61,141.8,6854.0
2022-06-14 10:45:00,141.89,143.28,141.82,143.17,15699.0,141.89,143.28,141.82,143.17,15699.0
2022-06-14 10:50:00,143.19,143.46,142.75,142.76,25052.0,143.19,143.46,142.75,142.76,25052.0
2022-06-14 10:55:00,142.77,142.77,142.26,142.45,7906.0,142.77,142.77,142.26,142.45,7906.0
2022-06-14 11:00:00,142.35,142.68,142.23,142.3,16675.0,142.35,142.68,142.23,142.3,16675.0
2022-06-14 11:05:00,142.22,142.22,141.42,141.9,23689.0,142.22,142.22,141.42,141.9,23689.0
2022-06-14 11:10:00,141.86,141.86,141.37,141.66,8117.0,141.86,141.86,141.37,141.66,8117.0
2022-06-14 11:15:00,141.61,141.73,141.3,141.68,19113.0,141.61,141.73,141.3,141.68,19113.0
2022-06-14 11:20:00,141.69,142.15,141.4,142.11,8800.0,141.69,142.15,141.4,142.11,8800.0
2022-06-14 11:25:00,142.08,142.32,141.92,142.07,10116.0,142.08,142.32,141.92,142.07,10116.0
2022-06-14 11:30:00,141.98,142.47,141.73,142.45,10757.0,141.98,142.47,141.73,142.45,10757.0
2022-06-14 11:35:00,142.51,142.68,141.94,142.24,20386.0,142.51,142.68,141.94,142.24,20386.0
2022-06-14 11:40:00,142.21,142.42,142.07,142.28,18466.0,142.21,142.42,142.07,142.28,18466.0
2022-06-14 11:45:00,142.3,142.5,142.09,142.32,29248.0,142.3,142.5,142.09,142.32,29248.0
2022-06-14 11:50:00,142.4,142.69,142.21,142.62,39079.0,142.4,142.69,142.21,142.62,39079.0
2022-06-14 11:55:00,142.66,142.71,142.44,142.46,8455.0,142.66,142.71,142.44,142.46,8455.0
2022-06-14 12:00:00,142.46,142.46,142.0,142.0,27978.0,142.46,142.46,142.0,142.0,27978.0
2022-06-14 12:05:00,142.0,142.13,141.88,141.98,29518.0,142.0,142.13,141.88,141.98,29518.0
2022-06-14 12:10:00,141.99,142.01,141.72,141.75,8886.0,141.99,142.01,141.72,141.75,8886.0
2022-06-14 12:15:00,141.7,142.03,141.57,141.88,13372.0,141.7,142.03,141.57,141.88,13372.0
2022-06-14 12:20:00,141.9,142.01,141.37,141.44,9087.0,141.9,142.01,141.37,141.44,9087.0
2022-06-14 12:25:00,141.44,141.44,140.77,140.83,24254.0,141.44,141.44,140.77,140.83,24254.0
2022-06-14 12:30:00,140.89,141.09,140.82,140.97,15289.0,140.89,141.09,140.82,140.97,15289.0
2022-06-14 12:35:00,140.92,140.99,140.53,140.7,15055.0,140.92,140.99,140.53,140.7,15055.0
2022-06-14 12:40:00,140.68,140.96,140.6,140.79,13821.0,140.68,140.96,140.6,140.79,13821.0
2022-06-14 12:45:00,140.79,141.03,140.69,140.98,13845.0,140.79,141.03,140.69,140.98,13845.0
2022-06-14 12:50:00,140.93,141.03,140.79,140.83,15069.0,140.93,141.03,140.79,140.83,15069.0
2022-06-14 12:55:00,140.83,140.96,140.77,140.89,12888.0,140.83,140.96,140.77,140.89,12888.0
2022-06-14 13:00:00,140.89,141.24,140.89,141.09,13133.0,140.89,141.24,140.89,141.09,13133.0
2022-06-14 13:05:00,141.06,141.41,140.81,141.41,14659.0,141.06,141.41,140.81,141.41,14659.0
2022-06-14 13:10:00,141.45,141.69,141.42,141.47,12300.0,141.45,141.69,141.42,141.47,12300.0
2022-06-14 13:15:00,141.49,142.16,141.43,141.88,13648.0,141.49,142.16,141.43,141.88,13648.0
2022-06-14 13:20:00,141.9,142.16,141.83,141.96,10506.0,141.9,142.16,141.83,141.96,10506.0
2022-06-14 13:25:00,141.92,141.92,141.4,141.43,11857.0,141.92,141.92,141.4,141.43,11857.0
2022-06-14 13:30:00,141.32,141.52,141.17,141.17,14356.0,141.32,141.52,141.17,141.17,14356.0
2022-06-14 13:35:00,141.16,141.4,140.8,140.84,16776.0,141.16,141.4,140.8,140.84,16776.0
2022-06-14 13:40:00,140.73,140.89,140.46,140.61,18731.0,140.73,140.89,140.46,140.61,18731.0
2022-06-14 13:45:00,140.66,140.66,140.27,140.44,18993.0,140.66,140.66,140.27,140.44,18993.0
2022-06-14 13:50:00,140.44,140.61,140.38,140.4,11369.0,140.44,140.61,140.38,140.4,11369.0
2022-06-14 13:55:00,140.35,140.41,140.13,140.14,21774.0,140.35,140.41,140.13,140.14,21774.0
2022-06-14 14:00:00,140.16,140.35,140.1,140.3,11787.0,140.16,140.35,140.1,140.3,11787.0
2022-06-14 14:05:00,140.23,140.62,140.18,140.5,12321.0,140.23,140.62,140.18,140.5,12321.0
2022-06-14 14:10:00,140.47,140.55,140.31,140.55,14856.0,140.47,140.55,140.31,140.55,14856.0
2022-06-14 14:15:00,140.57,140.65,140.43,140.58,12090.0,140.57,140.65,140.43,140.58,12090.0
2022-06-14 14:20:00,140.56,140.72,140.55,140.64,9305.0,140.56,140.72,140.55,140.64,9305.0
2022-06-14 14:25:00,140.64,140.69,140.51,140.64,10829.0,140.64,140.69,140.51,140.64,10829.0
2022-06-14 14:30:00,140.53,140.54,140.16,140.3,13043.0,140.53,140.54,140.16,140.3,13043.0
2022-06-14 14:35:00,140.28,140.42,140.15,140.29,13879.0,140.28,140.42,140.15,140.29,13879.0
2022-06-14 14:40:00,140.24,140.24,139.85,139.96,28086.0,140.24,140.24,139.85,139.96,28086.0
2022-06-14 14:45:00,139.92,140.12,139.71,139.75,13872.0,139.92,140.12,139.71,139.75,13872.0
2022-06-14 14:50:00,139.71,139.81,139.55,139.68,11470.0,139.71,139.81,139.55,139.68,11470.0
2022-06-14 14:55:00,139.58,139.79,139.54,139.56,10555.0,139.58,139.79,139.54,139.56,10555.0
2022-06-14 15:00:00,139.56,139.64,139.33,139.48,14526.0,139.56,139.64,139.33,139.48,14526.0
2022-06-14 15:05:00,139.39,139.49,139.24,139.25,10768.0,139.39,139.49,139.24,139.25,10768.0
2022-06-14 15:10:00,139.25,139.53,139.11,139.23,48719.0,139.25,139.53,139.11,139.23,48719.0
2022-06-14 15:15:00,139.23,139.26,138.82,138.99,44987.0,139.23,139.26,138.82,138.99,44987.0
2022-06-14 15:20:00,138.99,139.05,138.75,138.77,32025.0,138.99,139.05,138.75,138.77,32025.0
2022-06-14 15:25:00,138.77,139.68,138.73,139.65,48332.0,138.77,139.68,138.73,139.65,48332.0
2022-06-14 15:30:00,139.66,140.04,139.6,139.85,37162.0,139.66,140.04,139.6,139.85,37162.0
2022-06-14 15:35:00,139.85,140.53,139.85,140.47,44992.0,139.85,140.53,139.85,140.47,44992.0
2022-06-14 15:40:00,140.47,140.66,140.14,140.17,37012.0,140.47,140.66,140.14,140.17,37012.0
2022-06-14 15:45:00,140.19,140.5,139.99,140.42,50501.0,140.19,140.5,139.99,140.42,50501.0
2022-06-14 15:50:00,140.45,140.57,139.9,139.99,90123.0,140.45,140.57,139.9,139.99,90123.0
2022-06-14 15:55:00,139.95,139.96,139.38,139.4,215303.0,139.95,139.96,139.38,139.4,215303.0
2022-06-15 09:30:00,142.81,143.25,141.53,142.18,85723.0,142.81,143.25,141.53,142.18,85723.0
2022-06-15 09:35:00,142.44,143.24,141.83,143.05,56992.0,142.44,143.24,141.83,143.05,56992.0
2022-06-15 09:40:00,143.1,144.07,142.84,143.41,24945.0,143.1,144.07,142.84,143.41,24945.0
2022-06-15 09:45:00,143.53,143.62,142.98,143.56,39323.0,143.53,143.62,142.98,143.56,39323.0
2022-06-15 09:50:00,143.62,143.8,142.54,142.54,25289.0,143.62,143.8,142.54,142.54,25289.0
2022-06-15 09:55:00,142.38,142.44,141.78,142.17,28564.0,142.38,142.44,141.78,142.17,28564.0
2022-06-15 10:00:00,142.18,142.43,141.85,142.27,25132.0,142.18,142.43,141.85,142.27,25132.0
2022-06-15 10:05:00,142.26,142.78,142.19,142.75,15655.0,142.26,142.78,142.19,142.75,15655.0
2022-06-15 10:10:00,142.8,143.3,142.79,142.87,12240.0,142.8,143.3,142.79,142.87,12240.0
2022-06-15 10:15:00,142.85,142.85,141.99,142.1,18398.0,142.85,142.85,141.99,142.1,18398.0
2022-06-15 10:20:00,142.1,142.54,141.97,142.47,12458.0,142.1,142.54,141.97,142.47,12458.0
2022-06-15 10:25:00,142.42,142.82,142.41,142.42,10769.0,142.42,142.82,142.41,142.42,10769.0
2022-06-15 10:30:00,142.38,142.52,141.52,141.71,13181.0,142.38,142.52,141.52,141.71,13181.0
2022-06-15 10:35:00,141.72,141.95,141.4,141.74,25101.0,141.72,141.95,141.4,141.74,25101.0
2022-06-15 10:40:00,141.74,141.97,141.68,141.7,23691.0,141.74,141.97,141.68,141.7,23691.0
2022-06-15 10:45:00,141.68,141.99,141.46,141.97,8111.0,141.68,141.99,141.46,141.97,8111.0
2022-06-15 10:50:00,141.92,142.11,141.45,141.45,12873.0,141.92,142.11,141.45,141.45,12873.0
2022-06-15 10:55:00,141.61,142.02,141.56,141.9,7450.0,141.61,142.02,141.56,141.9,7450.0
2022-06-15 11:00:00,142.02,142.38,141.83,142.38,12562.0,142.02,142.38,141.83,142.38,12562.0
2022-06-15 11:05:00,142.43,142.63,142.21,142.28,13852.0,142.43,142.63,142.21,142.28,13852.0
2022-06-15 11:10:00,142.26,142.5,142.19,142.37,8870.0,142.26,142.5,142.19,142.37,8870.0
2022-06-15 11:15:00,142.36,142.68,142.29,142.67,8379.0,142.36,142.68,142.29,142.67,8379.0
2022-06-15 11:20:00,142.67,142.73,142.27,142.59,6246.0,142.67,142.73,142.27,142.59,6246.0
2022-06-15 11:25:00,142.55,142.84,142.55,142.73,10241.0,142.55,142.84,142.55,142.73,10241.0
2022-06-15 11:30:00,142.72,142.88,142.47,142.88,5524.0,142.72,142.88,142.47,142.88,5524.0
2022-06-15 11:35:00,142.72,143.04,142.72,142.87,3230.0,142.72,143.04,142.72,142.87,3230.0
2022-06-15 11:40:00,142.82,143.0,142.66,142.8,5348.0,142.82,143.0,142.66,142.8,5348.0
2022-06-15 11:45:00,142.7,142.95,142.59,142.65,5541.0,142.7,142.95,142.59,142.65,5541.0
2022-06-15 11:50:00,142.64,142.85,142.53,142.75,15725.0,142.64,142.85,142.53,142.75,15725.0
2022-06-15 11:55:00,142.74,142.91,142.68,142.76,4788.0,142.74,142.91,142.68,142.76,4788.0
2022-06-15 12:00:00,142.82,143.08,142.77,142.91,3464.0,142.82,143.08,142.77,142.91,3464.0
2022-06-15 12:05:00,143.0,143.02,142.69,142.69,6216.0,143.0,143.02,142.69,142.69,6216.0
2022-06-15 12:10:00,142.6,142.77,142.6,142.74,3520.0,142.6,142.77,142.6,142.74,3520.0
2022-06-15 12:15:00,142.78,143.0,142.59,142.98,7325.0,142.78,143.0,142.59,142.98,7325.0
2022-06-15 12:20:00,142.96,143.11,142.87,143.11,3317.0,142.96,143.11,142.87,143.11,3317.0
2022-06-15 12:25:00,143.13,143.13,142.86,143.05,3964.0,143.13,143.13,142.86,143.05,3964.0
2022-06-15 12:30:00,143.02,143.13,142.81,142.83,3027.0,143.02,143.13,142.81,142.83,3027.0
2022-06-15 12:35:00,142.89,142.89,142.62,142.68,6187.0,142.89,142.89,142.62,142.68,6187.0
2022-06-15 12:40:00,142.63,142.67,142.43,142.52,11007.0,142.63,142.67,142.43,142.52,11007.0
2022-06-15 12:45:00,142.48,142.81,142.48,142.81,6881.0,142.48,142.81,142.48,142.81,6881.0
2022-06-15 12:50:00,142.76,142.8,142.38,142.38,4697.0,142.76,142.8,142.38,142.38,4697.0
2022-06-15 12:55:00,142.36,142.45,142.01,142.06,8955.0,142.36,142.45,142.01,142.06,8955.0
2022-06-15 13:00:00,142.13,142.36,142.08,142.33,4400.0,142.13,142.36,142.08,142.33,4400.0
2022-06-15 13:05:00,142.38,142.47,142.03,142.07,4510.0,142.38,142.47,142.03,142.07,4510.0
2022-06-15 13:10:00,142.04,142.09,141.8,141.8,13120.0,142.04,142.09,141.8,141.8,13120.0
2022-06-15 13:15:00,141.82,141.87,141.49,141.65,22987.0,141.82,141.87,141.49,141.65,22987.0
2022-06-15 13:20:00,141.64,141.78,141.57,141.65,6691.0,141.64,141.78,141.57,141.65,6691.0
2022-06-15 13:25:00,141.56,141.87,141.53,141.71,7050.0,141.56,141.87,141.53,141.71,7050.0
2022-06-15 13:30:00,141.69,141.81,141.55,141.67,8383.0,141.69,141.81,141.55,141.67,8383.0
2022-06-15 13:35:00,141.65,141.8,141.56,141.68,8215.0,141.65,141.8,141.56,141.68,8215.0
2022-06-15 13:40:00,141.68,141.69,141.38,141.4,11028.0,141.68,141.69,141.38,141.4,11028.0
2022-06-15 13:45:00,141.34,141.53,141.29,141.39,7895.0,141.34,141.53,141.29,141.39,7895.0
2022-06-15 13:50:00,141.33,141.72,141.15,141.72,7348.0,141.33,141.72,141.15,141.72,7348.0
2022-06-15 13:55:00,141.74,142.34,141.73,142.17,8298.0,141.74,142.34,141.73,142.17,8298.0
2022-06-15 14:00:00,142.06,142.77,140.48,140.62,30410.0,142.06,142.77,140.48,140.62,30410.0
2022-06-15 14:05:00,140.88,141.14,139.97,140.89,22788.0,140.88,141.14,139.97,140.89,22788.0
2022-06-15 14:10:00,140.81,141.4,140.11,141.36,11106.0,140.81,141.4,140.11,141.36,11106.0
2022-06-15 14:15:00,141.44,142.47,141.04,142.19,9723.0,141.44,142.47,141.04,142.19,9723.0
2022-06-15 14:20:00,142.08,142.55,141.04,141.37,10492.0,142.08,142.55,141.04,141.37,10492.0
2022-06-15 14:25:00,141.49,141.82,141.06,141.06,18962.0,141.49,141.82,141.06,141.06,18962.0
2022-06-15 14:30:00,141.1,141.47,139.69,140.33,31150.0,141.1,141.47,139.69,140.33,31150.0
2022-06-15 14:35:00,140.3,142.55,140.02,141.94,35330.0,140.3,142.55,140.02,141.94,35330.0
2022-06-15 14:40:00,141.73,144.16,141.66,143.83,35379.0,141.73,144.16,141.66,143.83,35379.0
2022-06-15 14:45:00,143.93,144.54,143.47,143.78,54216.0,143.93,144.54,143.47,143.78,54216.0
2022-06-15 14:50:00,143.82,144.07,142.59,142.84,41585.0,143.82,144.07,142.59,142.84,41585.0
2022-06-15 14:55:00,143.18,143.55,142.23,142.75,23075.0,143.18,143.55,142.23,142.75,23075.0
2022-06-15 15:00:00,142.75,143.61,142.57,143.16,28395.0,142.75,143.61,142.57,143.16,28395.0
2022-06-15 15:05:00,143.3,143.79,142.81,143.72,16364.0,143.3,143.79,142.81,143.72,16364.0
2022-06-15 15:10:00,143.62,143.91,142.72,143.17,35333.0,143.62,143.91,142.72,143.17,35333.0
2022-06-15 15:15:00,143.1,143.38,142.71,143.34,24503.0,143.1,143.38,142.71,143.34,24503.0
2022-06-15 15:20:00,143.43,145.0,143.43,144.91,50751.0,143.43,145.0,143.43,144.91,50751.0
2022-06-15 15:25:00,144.93,145.01,144.46,144.87,31972.0,144.93,145.01,144.46,144.87,31972.0
2022-06-15 15:30:00,144.85,145.42,144.6,145.04,81308.0,144.85,145.42,144.6,145.04,81308.0
2022-06-15 15:35:00,145.07,145.23,143.98,143.98,42298.0,145.07,145.23,143.98,143.98,42298.0
2022-06-15 15:40:00,143.94,143.94,143.0,143.27,64523.0,143.94,143.94,143.0,143.27,64523.0
2022-06-15 15:45:00,143.22,143.41,142.91,143.39,71594.0,143.22,143.41,142.91,143.39,71594.0
2022-06-15 15:50:00,143.36,143.58,142.64,142.83,132355.0,143.36,143.58,142.64,142.83,132355.0
2022-06-15 15:55:00,142.79,142.87,142.39,142.81,189441.0,142.79,142.87,142.39,142.81,189441.0
2022-06-16 09:30:00,139.1,139.55,137.9,138.03,47920.0,139.1,139.55,137.9,138.03,47920.0
2022-06-16 09:35:00,138.15,139.83,137.99,139.56,38662.0,138.15,139.83,137.99,139.56,38662.0
2022-06-16 09:40:00,139.48,140.55,139.48,140.11,24550.0,139.48,140.55,139.48,140.11,24550.0
2022-06-16 09:45:00,139.95,140.75,139.46,139.58,33865.0,139.95,140.75,139.46,139.58,33865.0
2022-06-16 09:50:00,139.5,139.5,138.55,138.62,24162.0,139.5,139.5,138.55,138.62,24162.0
2022-06-16 09:55:00,138.63,139.13,138.23,139.1,15706.0,138.63,139.13,138.23,139.1,15706.0
2022-06-16 10:00:00,139.03,139.21,138.75,138.81,22231.0,139.03,139.21,138.75,138.81,22231.0
2022-06-16 10:05:00,138.85,139.08,138.52,138.78,19028.0,138.85,139.08,138.52,138.78,19028.0
2022-06-16 10:10:00,138.81,138.82,138.11,138.12,16462.0,138.81,138.82,138.11,138.12,16462.0
2022-06-16 10:15:00,138.08,138.53,138.04,138.25,17631.0,138.08,138.53,138.04,138.25,17631.0
2022-06-16 10:20:00,138.21,139.25,138.17,139.14,25184.0,138.21,139.25,138.17,139.14,25184.0
2022-06-16 10:25:00,139.14,139.51,138.58,138.84,33301.0,139.14,139.51,138.58,138.84,33301.0
2022-06-16 10:30:00,138.74,138.74,138.2,138.28,13095.0,138.74,138.74,138.2,138.28,13095.0
2022-06-16 10:35:00,138.22,138.38,137.48,137.52,33667.0,138.22,138.38,137.48,137.52,33667.0
2022-06-16 10:40:00,137.51,138.05,137.29,137.74,28110.0,137.51,138.05,137.29,137.74,28110.0
2022-06-16 10:45:00,137.79,137.89,137.57,137.65,15894.0,137.79,137.89,137.57,137.65,15894.0
2022-06-16 10:50:00,137.61,138.39,137.61,138.28,26196.0,137.61,138.39,137.61,138.28,26196.0
2022-06-16 10:55:00,138.26,138.41,137.22,137.28,21014.0,138.26,138.41,137.22,137.28,21014.0
2022-06-16 11:00:00,137.34,137.91,137.33,137.75,24429.0,137.34,137.91,137.33,137.75,24429.0
2022-06-16 11:05:00,137.81,138.13,137.77,138.02,10047.0,137.81,138.13,137.77,138.02,10047.0
2022-06-16 11:10:00,138.03,138.67,138.02,138.55,15805.0,138.03,138.67,138.02,138.55,15805.0
2022-06-16 11:15:00,138.49,138.9,138.2,138.21,10508.0,138.49,138.9,138.2,138.21,10508.0
2022-06-16 11:20:00,138.26,138.9,138.26,138.84,11158.0,138.26,138.9,138.26,138.84,11158.0
2022-06-16 11:25:00,138.78,139.2,138.75,138.96,9870.0,138.78,139.2,138.75,138.96,9870.0
2022-06-16 11:30:00,139.04,139.06,138.61,138.71,18292.0,139.04,139.06,138.61,138.71,18292.0
2022-06-16 11:35:00,138.69,138.81,138.38,138.67,16174.0,138.69,138.81,138.38,138.67,16174.0
2022-06-16 11:40:00,138.7,138.7,137.79,138.18,13836.0,138.7,138.7,137.79,138.18,13836.0
2022-06-16 11:45:00,138.17,138.24,137.76,138.03,9634.0,138.17,138.24,137.76,138.03,9634.0
2022-06-16 11:50:00,137.99,138.02,137.66,137.84,9789.0,137.99,138.02,137.66,137.84,9789.0
2022-06-16 11:55:00,137.77,138.16,137.77,138.16,10237.0,137.77,138.16,137.77,138.16,10237.0
2022-06-16 12:00:00,138.22,138.22,137.83,137.83,6650.0,138.22,138.22,137.83,137.83,6650.0
2022-06-16 12:05:00,137.8,137.91,137.63,137.72,9277.0,137.8,137.91,137.63,137.72,9277.0
2022-06-16 12:10:00,137.69,138.04,137.69,137.93,4415.0,137.69,138.04,137.69,137.93,4415.0
2022-06-16 12:15:00,137.95,138.12,137.77,138.03,11865.0,137.95,138.12,137.77,138.03,11865.0
2022-06-16 12:20:00,137.98,138.27,137.84,137.91,11094.0,137.98,138.27,137.84,137.91,11094.0
2022-06-16 12:25:00,137.95,138.15,137.86,138.1,6627.0,137.95,138.15,137.86,138.1,6627.0
2022-06-16 12:30:00,138.34,138.34,137.84,138.02,7596.0,138.34,138.34,137.84,138.02,7596.0
2022-06-16 12:35:00,137.98,137.98,137.64,137.8,3854.0,137.98,137.98,137.64,137.8,3854.0
2022-06-16 12:40:00,137.77,138.43,137.77,138.32,6463.0,137.77,138.43,137.77,138.32,6463.0
2022-06-16 12:45:00,138.33,138.51,138.18,138.4,7785.0,138.33,138.51,138.18,138.4,7785.0
2022-06-16 12:50:00,138.34,138.52,138.25,138.28,8686.0,138.34,138.52,138.25,138.28,8686.0
2022-06-16 12:55:00,138.21,138.28,137.93,138.28,8959.0,138.21,138.28,137.93,138.28,8959.0
2022-06-16 13:00:00,138.32,138.44,138.11,138.11,5687.0,138.32,138.44,138.11,138.11,5687.0
2022-06-16 13:05:00,138.21,138.6,138.04,138.44,7905.0,138.21,138.6,138.04,138.44,7905.0
2022-06-16 13:10:00,138.48,138.48,137.96,138.14,6362.0,138.48,138.48,137.96,138.14,6362.0
2022-06-16 13:15:00,138.17,138.2,137.92,137.93,6148.0,138.17,138.2,137.92,137.93,6148.0
2022-06-16 13:20:00,137.9,137.9,137.68,137.7,4305.0,137.9,137.9,137.68,137.7,4305.0
2022-06-16 13:25:00,137.71,138.61,137.65,138.44,11089.0,137.71,138.61,137.65,138.44,11089.0
2022-06-16 13:30:00,138.36,138.65,138.21,138.47,6812.0,138.36,138.65,138.21,138.47,6812.0
2022-06-16 13:35:00,138.49,138.57,138.15,138.41,11114.0,138.49,138.57,138.15,138.41,11114.0
2022-06-16 13:40:00,138.46,138.54,137.94,137.97,11146.0,138.46,138.54,137.94,137.97,11146.0
2022-06-16 13:45:00,137.92,137.98,137.8,137.9,8071.0,137.92,137.98,137.8,137.9,8071.0
2022-06-16 13:50:00,137.99,138.12,137.92,138.05,16798.0,137.99,138.12,137.92,138.05,16798.0
2022-06-16 13:55:00,138.03,138.19,137.62,137.62,9980.0,138.03,138.19,137.62,137.62,9980.0
2022-06-16 14:00:00,137.59,137.75,137.48,137.63,12814.0,137.59,137.75,137.48,137.63,12814.0
2022-06-16 14:05:00,137.62,137.66,137.13,137.25,12236.0,137.62,137.66,137.13,137.25,12236.0
2022-06-16 14:10:00,137.26,137.32,137.03,137.23,12413.0,137.26,137.32,137.03,137.23,12413.0
2022-06-16 14:15:00,137.2,137.26,137.06,137.11,12347.0,137.2,137.26,137.06,137.11,12347.0
2022-06-16 14:20:00,137.11,137.12,136.77,136.9,13150.0,137.11,137.12,136.77,136.9,13150.0
2022-06-16 14:25:00,136.87,137.08,136.87,136.88,17957.0,136.87,137.08,136.87,136.88,17957.0
2022-06-16 14:30:00,136.86,137.11,136.76,136.88,37128.0,136.86,137.11,136.76,136.88,37128.0
2022-06-16 14:35:00,136.92,136.93,136.65,136.71,33769.0,136.92,136.93,136.65,136.71,33769.0
2022-06-16 14:40:00,136.71,137.24,136.7,136.86,29018.0,136.71,137.24,136.7,136.86,29018.0
2022-06-16 14:45:00,136.81,137.0,136.36,136.36,17322.0,136.81,137.0,136.36,136.36,17322.0
2022-06-16 14:50:00,136.39,136.75,136.37,136.49,21478.0,136.39,136.75,136.37,136.49,21478.0
2022-06-16 14:55:00,136.49,136.8,136.42,136.8,15815.0,136.49,136.8,136.42,136.8,15815.0
2022-06-16 15:00:00,136.78,137.29,136.76,137.16,28396.0,136.78,137.29,136.76,137.16,28396.0
2022-06-16 15:05:00,137.12,137.43,136.89,137.39,29175.0,137.12,137.43,136.89,137.39,29175.0
2022-06-16 15:10:00,137.42,137.58,137.03,137.3,19684.0,137.42,137.58,137.03,137.3,19684.0
2022-06-16 15:15:00,137.19,137.43,136.84,137.43,20282.0,137.19,137.43,136.84,137.43,20282.0
2022-06-16 15:20:00,137.48,137.59,137.3,137.52,12366.0,137.48,137.59,137.3,137.52,12366.0
2022-06-16 15:25:00,137.47,137.94,137.44,137.74,10002.0,137.47,137.94,137.44,137.74,10002.0
2022-06-16 15:30:00,137.75,137.75,136.82,136.82,25628.0,137.75,137.75,136.82,136.82,25628.0
2022-06-16 15:35:00,136.86,137.03,136.8,137.0,23719.0,136.86,137.03,136.8,137.0,23719.0
2022-06-16 15:40:00,137.03,137.34,136.82,136.84,35534.0,137.03,137.34,136.82,136.84,35534.0
2022-06-16 15:45:00,136.84,136.94,136.27,136.35,47124.0,136.84,136.94,136.27,136.35,47124.0
2022-06-16 15:50:00,136.42,136.74,136.33,136.73,66250.0,136.42,136.74,136.33,136.73,66250.0
2022-06-16 15:55:00,136.74,137.02,136.55,136.86,218844.0,136.74,137.02,136.55,136.86,218844.0
2022-06-17 09:30:00,136.92,138.49,136.74,138.1,176671.0,136.92,138.49,136.74,138.1,176671.0
2022-06-17 09:35:00,138.19,138.77,137.37,137.38,30548.0,138.19,138.77,137.37,137.38,30548.0
2022-06-17 09:40:00,137.72,139.13,137.59,138.88,39612.0,137.72,139.13,137.59,138.88,39612.0
2022-06-17 09:45:00,139.0,139.55,138.55,139.52,50632.0,139.0,139.55,138.55,139.52,50632.0
2022-06-17 09:50:00,139.47,140.1,139.37,139.68,29774.0,139.47,140.1,139.37,139.68,29774.0
2022-06-17 09:55:00,139.74,140.43,139.68,140.31,38260.0,139.74,140.43,139.68,140.31,38260.0
2022-06-17 10:00:00,140.31,140.39,139.52,139.82,37591.0,140.31,140.39,139.52,139.82,37591.0
2022-06-17 10:05:00,139.92,140.02,138.97,138.97,18616.0,139.92,140.02,138.97,138.97,18616.0
2022-06-17 10:10:00,139.16,139.33,139.0,139.18,12637.0,139.16,139.33,139.0,139.18,12637.0
2022-06-17 10:15:00,139.22,139.33,138.31,138.51,25015.0,139.22,139.33,138.31,138.51,25015.0
2022-06-17 10:20:00,138.49,138.49,137.8,138.01,32999.0,138.49,138.49,137.8,138.01,32999.0
2022-06-17 10:25:00,138.05,138.14,137.69,138.05,59046.0,138.05,138.14,137.69,138.05,59046.0
2022-06-17 10:30:00,138.06,138.08,137.46,137.55,13335.0,138.06,138.08,137.46,137.55,13335.0
2022-06-17 10:35:00,137.5,137.69,137.08,137.63,15780.0,137.5,137.69,137.08,137.63,15780.0
2022-06-17 10:40:00,137.61,137.66,137.43,137.63,8723.0,137.61,137.66,137.43,137.63,8723.0
2022-06-17 10:45:00,137.62,137.64,136.75,137.34,12791.0,137.62,137.64,136.75,137.34,12791.0
2022-06-17 10:50:00,137.23,137.72,137.21,137.54,5625.0,137.23,137.72,137.21,137.54,5625.0
2022-06-17 10:55:00,137.61,138.11,137.61,137.86,9812.0,137.61,138.11,137.61,137.86,9812.0
2022-06-17 11:00:00,137.78,138.71,137.28,138.45,9223.0,137.78,138.71,137.28,138.45,9223.0
2022-06-17 11:05:00,138.46,139.38,138.46,139.38,5643.0,138.46,139.38,138.46,139.38,5643.0
2022-06-17 11:10:00,139.58,139.65,139.28,139.32,18210.0,139.58,139.65,139.28,139.32,18210.0
2022-06-17 11:15:00,139.25,140.26,139.25,140.21,13472.0,139.25,140.26,139.25,140.21,13472.0
2022-06-17 11:20:00,140.22,140.22,139.47,139.47,8174.0,140.22,140.22,139.47,139.47,8174.0
2022-06-17 11:25:00,139.49,140.23,139.41,139.96,14082.0,139.49,140.23,139.41,139.96,14082.0
2022-06-17 11:30:00,140.02,140.34,139.89,139.97,6459.0,140.02,140.34,139.89,139.97,6459.0
2022-06-17 11:35:00,139.9,140.0,139.6,139.77,5854.0,139.9,140.0,139.6,139.77,5854.0
2022-06-17 11:40:00,139.88,140.03,139.7,139.78,10159.0,139.88,140.03,139.7,139.78,10159.0
2022-06-17 11:45:00,139.71,140.06,139.61,139.94,6827.0,139.71,140.06,139.61,139.94,6827.0
2022-06-17 11:50:00,139.9,139.97,139.39,139.8,15433.0,139.9,139.97,139.39,139.8,15433.0
2022-06-17 11:55:00,139.83,140.13,139.78,139.98,7739.0,139.83,140.13,139.78,139.98,7739.0
2022-06-17 12:00:00,139.87,139.87,139.66,139.74,7810.0,139.87,139.87,139.66,139.74,7810.0
2022-06-17 12:05:00,139.76,139.99,139.64,139.92,9942.0,139.76,139.99,139.64,139.92,9942.0
2022-06-17 12:10:00,139.94,140.13,139.76,140.13,14532.0,139.94,140.13,139.76,140.13,14532.0
2022-06-17 12:15:00,140.22,140.25,139.87,139.99,7200.0,140.22,140.25,139.87,139.99,7200.0
2022-06-17 12:20:00,139.88,140.28,139.87,140.21,8273.0,139.88,140.28,139.87,140.21,8273.0
2022-06-17 12:25:00,140.15,140.3,140.0,140.07,7358.0,140.15,140.3,140.0,140.07,7358.0
2022-06-17 12:30:00,140.13,140.34,139.92,140.29,7838.0,140.13,140.34,139.92,140.29,7838.0
2022-06-17 12:35:00,140.23,140.54,140.07,140.54,6946.0,140.23,140.54,140.07,140.54,6946.0
2022-06-17 12:40:00,140.53,140.81,140.28,140.81,4971.0,140.53,140.81,140.28,140.81,4971.0
2022-06-17 12:45:00,140.85,140.87,140.59,140.75,8304.0,140.85,140.87,140.59,140.75,8304.0
2022-06-17 12:50:00,140.71,140.75,140.17,140.23,6192.0,140.71,140.75,140.17,140.23,6192.0
2022-06-17 12:55:00,140.35,140.68,140.25,140.58,8130.0,140.35,140.68,140.25,140.58,8130.0
2022-06-17 13:00:00,140.59,141.17,140.57,141.07,8969.0,140.59,141.17,140.57,141.07,8969.0
2022-06-17 13:05:00,141.03,141.5,141.0,141.41,8888.0,141.03,141.5,141.0,141.41,8888.0
2022-06-17 13:10:00,141.27,141.95,141.26,141.56,8552.0,141.27,141.95,141.26,141.56,8552.0
2022-06-17 13:15:00,141.6,141.6,141.36,141.48,5547.0,141.6,141.6,141.36,141.48,5547.0
2022-06-17 13:20:00,141.51,141.85,141.46,141.85,5600.0,141.51,141.85,141.46,141.85,5600.0
2022-06-17 13:25:00,141.81,141.81,141.33,141.4,12456.0,141.81,141.81,141.33,141.4,12456.0
2022-06-17 13:30:00,141.42,141.61,141.29,141.61,6600.0,141.42,141.61,141.29,141.61,6600.0
2022-06-17 13:35:00,141.64,141.74,141.38,141.46,4954.0,141.64,141.74,141.38,141.46,4954.0
2022-06-17 13:40:00,141.44,141.48,141.22,141.31,2627.0,141.44,141.48,141.22,141.31,2627.0
2022-06-17 13:45:00,141.16,141.19,140.56,140.9,7127.0,141.16,141.19,140.56,140.9,7127.0
2022-06-17 13:50:00,140.93,141.07,140.68,140.75,4991.0,140.93,141.07,140.68,140.75,4991.0
2022-06-17 13:55:00,140.71,141.0,140.64,140.78,8883.0,140.71,141.0,140.64,140.78,8883.0
2022-06-17 14:00:00,140.8,140.97,140.61,140.69,7304.0,140.8,140.97,140.61,140.69,7304.0
2022-06-17 14:05:00,140.57,140.65,140.33,140.53,7195.0,140.57,140.65,140.33,140.53,7195.0
2022-06-17 14:10:00,140.51,140.52,140.3,140.41,5377.0,140.51,140.52,140.3,140.41,5377.0
2022-06-17 14:15:00,140.44,140.63,140.34,140.5,6144.0,140.44,140.63,140.34,140.5,6144.0
2022-06-17 14:20:00,140.46,140.81,140.46,140.66,12705.0,140.46,140.81,140.46,140.66,12705.0
2022-06-17 14:25:00,140.64,140.85,140.57,140.71,7742.0,140.64,140.85,140.57,140.71,7742.0
2022-06-17 14:30:00,140.6,140.94,140.43,140.94,12554.0,140.6,140.94,140.43,140.94,12554.0
2022-06-17 14:35:00,140.95,141.41,140.79,141.32,15541.0,140.95,141.41,140.79,141.32,15541.0
2022-06-17 14:40:00,141.38,141.75,141.38,141.49,11675.0,141.38,141.75,141.38,141.49,11675.0
2022-06-17 14:45:00,141.44,141.5,141.25,141.27,7116.0,141.44,141.5,141.25,141.27,7116.0
2022-06-17 14:50:00,141.24,141.24,140.75,140.84,10759.0,141.24,141.24,140.75,140.84,10759.0
2022-06-17 14:55:00,140.87,140.97,140.7,140.78,6986.0,140.87,140.97,140.7,140.78,6986.0
2022-06-17 15:00:00,140.81,141.1,140.77,140.84,10636.0,140.81,141.1,140.77,140.84,10636.0
2022-06-17 15:05:00,140.83,140.86,140.57,140.58,10380.0,140.83,140.86,140.57,140.58,10380.0
2022-06-17 15:10:00,140.63,140.63,140.0,140.14,10297.0,140.63,140.63,140.0,140.14,10297.0
2022-06-17 15:15:00,140.11,140.52,140.07,140.51,17430.0,140.11,140.52,140.07,140.51,17430.0
2022-06-17 15:20:00,140.5,140.81,140.5,140.69,30873.0,140.5,140.81,140.5,140.69,30873.0
2022-06-17 15:25:00,140.69,140.85,140.53,140.62,28606.0,140.69,140.85,140.53,140.62,28606.0
2022-06-17 15:30:00,140.64,140.68,140.02,140.24,24769.0,140.64,140.68,140.02,140.24,24769.0
2022-06-17 15:35:00,140.25,140.33,140.0,140.18,17582.0,140.25,140.33,140.0,140.18,17582.0
2022-06-17 15:40:00,140.2,140.2,139.55,139.57,25204.0,140.2,140.2,139.55,139.57,25204.0
2022-06-17 15:45:00,139.54,139.76,139.43,139.72,37799.0,139.54,139.76,139.43,139.72,37799.0
2022-06-17 15:50:00,139.68,140.33,139.63,139.7,68016.0,139.68,140.33,139.63,139.7,68016.0
2022-06-17 15:55:00,139.68,139.83,139.28,139.33,206742.0,139.68,139.83,139.28,139.33,206742.0
2022-06-21 09:30:00,141.84,143.58,141.62,141.77,53636.0,141.84,143.58,141.62,141.77,53636.0
2022-06-21 09:35:00,141.97,142.74,141.85,142.29,21804.0,141.97,142.74,141.85,142.29,21804.0
2022-06-21 09:40:00,142.43,143.09,141.86,142.54,14301.0,142.43,143.09,141.86,142.54,14301.0
2022-06-21 09:45:00,142.5,142.51,141.43,141.82,27682.0,142.5,142.51,141.43,141.82,27682.0
2022-06-21 09:50:00,141.78,142.59,141.67,142.27,13566.0,141.78,142.59,141.67,142.27,13566.0
2022-06-21 09:55:00,142.16,142.73,141.75,142.6,19771.0,142.16,142.73,141.75,142.6,19771.0
2022-06-21 10:00:00,142.68,143.26,142.3,143.05,20003.0,142.68,143.26,142.3,143.05,20003.0
2022-06-21 10:05:00,142.96,143.05,142.18,142.31,20028.0,142.96,143.05,142.18,142.31,20028.0
2022-06-21 10:10:00,142.3,143.25,142.18,143.21,63027.0,142.3,143.25,142.18,143.21,63027.0
2022-06-21 10:15:00,143.26,143.39,142.72,143.19,28570.0,143.26,143.39,142.72,143.19,28570.0
2022-06-21 10:20:00,143.15,143.28,142.85,143.03,44186.0,143.15,143.28,142.85,143.03,44186.0
2022-06-21 10:25:00,143.04,143.17,142.87,142.97,24718.0,143.04,143.17,142.87,142.97,24718.0
2022-06-21 10:30:00,142.86,143.44,142.84,143.09,17688.0,142.86,143.44,142.84,143.09,17688.0
2022-06-21 10:35:00,143.02,143.02,142.58,142.64,12697.0,143.02,143.02,142.58,142.64,12697.0
2022-06-21 10:40:00,142.65,143.07,142.64,142.97,9601.0,142.65,143.07,142.64,142.97,9601.0
2022-06-21 10:45:00,142.97,143.16,142.75,143.02,15728.0,142.97,143.16,142.75,143.02,15728.0
2022-06-21 10:50:00,143.1,143.4,143.1,143.33,41683.0,143.1,143.4,143.1,143.33,41683.0
2022-06-21 10:55:00,143.36,143.69,143.36,143.57,60912.0,143.36,143.69,143.36,143.57,60912.0
2022-06-21 11:00:00,143.55,143.55,142.96,143.15,16955.0,143.55,143.55,142.96,143.15,16955.0
2022-06-21 11:05:00,143.13,143.21,142.78,142.93,8836.0,143.13,143.21,142.78,142.93,8836.0
2022-06-21 11:10:00,143.03,143.03,142.76,142.76,9392.0,143.03,143.03,142.76,142.76,9392.0
2022-06-21 11:15:00,142.7,142.77,142.5,142.69,8327.0,142.7,142.77,142.5,142.69,8327.0
2022-06-21 11:20:00,142.71,142.87,142.11,142.21,6894.0,142.71,142.87,142.11,142.21,6894.0
2022-06-21 11:25:00,142.2,142.31,142.15,142.18,4833.0,142.2,142.31,142.15,142.18,4833.0
2022-06-21 11:30:00,142.17,142.22,141.86,141.94,6706.0,142.17,142.22,141.86,141.94,6706.0
2022-06-21 11:35:00,141.93,142.07,141.78,141.78,7427.0,141.93,142.07,141.78,141.78,7427.0
2022-06-21 11:40:00,141.77,142.06,141.74,141.94,8601.0,141.77,142.06,141.74,141.94,8601.0
2022-06-21 11:45:00,141.92,142.23,141.8,142.01,36781.0,141.92,142.23,141.8,142.01,36781.0
2022-06-21 11:50:00,142.05,142.05,141.74,141.86,8411.0,142.05,142.05,141.74,141.86,8411.0
2022-06-21 11:55:00,141.92,141.99,141.78,141.78,7389.0,141.92,141.99,141.78,141.78,7389.0
2022-06-21 12:00:00,141.77,141.9,141.58,141.64,13600.0,141.77,141.9,141.58,141.64,13600.0
2022-06-21 12:05:00,141.64,141.71,141.36,141.39,5568.0,141.64,141.71,141.36,141.39,5568.0
2022-06-21 12:10:00,141.41,141.91,141.41,141.88,8543.0,141.41,141.91,141.41,141.88,8543.0
2022-06-21 12:15:00,141.85,142.0,141.84,141.9,8478.0,141.85,142.0,141.84,141.9,8478.0
2022-06-21 12:20:00,141.91,141.97,141.69,141.75,4788.0,141.91,141.97,141.69,141.75,4788.0
2022-06-21 12:25:00,141.73,141.73,141.35,141.36,6203.0,141.73,141.73,141.35,141.36,6203.0
2022-06-21 12:30:00,141.33,141.62,141.28,141.62,9656.0,141.33,141.62,141.28,141.62,9656.0
2022-06-21 12:35:00,141.59,141.85,141.59,141.84,7073.0,141.59,141.85,141.59,141.84,7073.0
2022-06-21 12:40:00,141.85,141.99,141.78,141.93,15437.0,141.85,141.99,141.78,141.93,15437.0
2022-06-21 12:45:00,141.93,142.09,141.89,142.06,11552.0,141.93,142.09,141.89,142.06,11552.0
2022-06-21 12:50:00,142.07,142.18,141.97,141.99,9195.0,142.07,142.18,141.97,141.99,9195.0
2022-06-21 12:55:00,141.97,142.02,141.82,141.86,2900.0,141.97,142.02,141.82,141.86,2900.0
2022-06-21 13:00:00,141.84,141.88,141.62,141.66,5338.0,141.84,141.88,141.62,141.66,5338.0
2022-06-21 13:05:00,141.64,141.69,141.44,141.52,5654.0,141.64,141.69,141.44,141.52,5654.0
2022-06-21 13:10:00,141.49,141.8,141.49,141.68,9338.0,141.49,141.8,141.49,141.68,9338.0
2022-06-21 13:15:00,141.69,141.71,141.39,141.44,4464.0,141.69,141.71,141.39,141.44,4464.0
2022-06-21 13:20:00,141.48,141.52,141.31,141.43,4292.0,141.48,141.52,141.31,141.43,4292.0
2022-06-21 13:25:00,141.35,141.48,141.33,141.38,12009.0,141.35,141.48,141.33,141.38,12009.0
2022-06-21 13:30:00,141.36,141.62,141.34,141.35,12110.0,141.36,141.62,141.34,141.35,12110.0
2022-06-21 13:35:00,141.35,141.35,140.99,141.05,7259.0,141.35,141.35,140.99,141.05,7259.0
2022-06-21 13:40:00,140.98,141.08,140.88,141.0,7931.0,140.98,141.08,140.88,141.0,7931.0
2022-06-21 13:45:00,141.0,141.0,140.67,140.78,9321.0,141.0,141.0,140.67,140.78,9321.0
2022-06-21 13:50:00,140.78,140.79,140.57,140.65,22796.0,140.78,140.79,140.57,140.65,22796.0
2022-06-21 13:55:00,140.6,140.6,140.26,140.32,9291.0,140.6,140.6,140.26,140.32,9291.0
2022-06-21 14:00:00,140.27,140.34,140.07,140.12,10222.0,140.27,140.34,140.07,140.12,10222.0
2022-06-21 14:05:00,140.11,140.15,139.89,139.99,16006.0,140.11,140.15,139.89,139.99,16006.0
2022-06-21 14:10:00,139.98,140.09,139.82,139.82,8268.0,139.98,140.09,139.82,139.82,8268.0
2022-06-21 14:15:00,139.78,139.96,139.78,139.85,15065.0,139.78,139.96,139.78,139.85,15065.0
2022-06-21 14:20:00,139.85,140.0,139.77,139.81,10897.0,139.85,140.0,139.77,139.81,10897.0
2022-06-21 14:25:00,139.77,139.77,139.6,139.64,9251.0,139.77,139.77,139.6,139.64,9251.0
2022-06-21 14:30:00,139.66,139.87,139.62,139.85,14531.0,139.66,139.87,139.62,139.85,14531.0
2022-06-21 14:35:00,139.87,139.87,139.46,139.53,27917.0,139.87,139.87,139.46,139.53,27917.0
2022-06-21 14:40:00,139.52,139.77,139.49,139.63,15794.0,139.52,139.77,139.49,139.63,15794.0
2022-06-21 14:45:00,139.63,139.72,139.48,139.58,14620.0,139.63,139.72,139.48,139.58,14620.0
2022-06-21 14:50:00,139.61,139.99,139.54,139.94,18267.0,139.61,139.99,139.54,139.94,18267.0
2022-06-21 14:55:00,139.9,139.93,139.43,139.46,32313.0,139.9,139.93,139.43,139.46,32313.0
2022-06-21 15:00:00,139.47,140.18,139.46,140.14,22943.0,139.47,140.18,139.46,140.14,22943.0
2022-06-21 15:05:00,140.13,140.2,140.03,140.05,29276.0,140.13,140.2,140.03,140.05,29276.0
2022-06-21 15:10:00,140.07,140.4,139.96,140.33,11492.0,140.07,140.4,139.96,140.33,11492.0
2022-06-21 15:15:00,140.33,140.34,139.91,139.91,14384.0,140.33,140.34,139.91,139.91,14384.0
2022-06-21 15:20:00,139.87,139.97,139.78,139.9,10046.0,139.87,139.97,139.78,139.9,10046.0
2022-06-21 15:25:00,139.89,139.94,139.56,139.56,11083.0,139.89,139.94,139.56,139.56,11083.0
2022-06-21 15:30:00,139.57,139.62,139.25,139.25,20614.0,139.57,139.62,139.25,139.25,20614.0
2022-06-21 15:35:00,139.25,139.28,139.04,139.17,24314.0,139.25,139.28,139.04,139.17,24314.0
2022-06-21 15:40:00,139.19,139.3,139.16,139.23,26247.0,139.19,139.3,139.16,139.23,26247.0
2022-06-21 15:45:00,139.23,139.24,138.89,139.03,23925.0,139.23,139.24,138.89,139.03,23925.0
2022-06-21 15:50:00,139.03,139.25,138.68,138.73,77958.0,139.03,139.25,138.68,138.73,77958.0
2022-06-21 15:55:00,138.71,138.79,138.44,138.6,144925.0,138.71,138.79,138.44,138.6,144925.0
2022-06-22 09:30:00,136.34,137.1,135.05,136.96,109596.0,136.34,137.1,135.05,136.96,109596.0
2022-06-22 09:35:00,136.89,137.38,136.27,136.47,44404.0,136.89,137.38,136.27,136.47,44404.0
2022-06-22 09:40:00,136.54,137.18,136.41,136.94,80507.0,136.54,137.18,136.41,136.94,80507.0
2022-06-22 09:45:00,136.93,137.05,136.42,136.51,134901.0,136.93,137.05,136.42,136.51,134901.0
2022-06-22 09:50:00,136.53,137.97,136.25,137.87,87136.0,136.53,137.97,136.25,137.87,87136.0
2022-06-22 09:55:00,138.29,139.13,138.29,138.94,108060.0,138.29,139.13,138.29,138.94,108060.0
2022-06-22 10:00:00,138.94,139.03,138.12,138.18,28720.0,138.94,139.03,138.12,138.18,28720.0
2022-06-22 10:05:00,138.13,138.91,138.0,138.86,34810.0,138.13,138.91,138.0,138.86,34810.0
2022-06-22 10:10:00,138.8,138.87,138.36,138.5,146971.0,138.8,138.87,138.36,138.5,146971.0
2022-06-22 10:15:00,138.51,138.64,138.24,138.3,116679.0,138.51,138.64,138.24,138.3,116679.0
2022-06-22 10:20:00,138.28,138.71,137.6,138.65,811595.0,138.28,138.71,137.6,138.65,811595.0
2022-06-22 10:25:00,138.67,139.43,138.67,139.13,43947.0,138.67,139.43,138.67,139.13,43947.0
2022-06-22 10:30:00,139.14,139.45,138.91,138.93,80862.0,139.14,139.45,138.91,138.93,80862.0
2022-06-22 10:35:00,138.94,139.53,138.8,139.32,31185.0,138.94,139.53,138.8,139.32,31185.0
2022-06-22 10:40:00,139.44,139.44,138.92,138.92,101216.0,139.44,139.44,138.92,138.92,101216.0
2022-06-22 10:45:00,138.91,138.99,138.14,138.47,32338.0,138.91,138.99,138.14,138.47,32338.0
2022-06-22 10:50:00,138.47,138.55,138.28,138.35,26755.0,138.47,138.55,138.28,138.35,26755.0
2022-06-22 10:55:00,138.41,138.42,138.12,138.18,26189.0,138.41,138.42,138.12,138.18,26189.0
2022-06-22 11:00:00,138.18,138.2,137.71,138.02,34081.0,138.18,138.2,137.71,138.02,34081.0
2022-06-22 11:05:00,138.02,138.05,137.82,137.94,17477.0,138.02,138.05,137.82,137.94,17477.0
2022-06-22 11:10:00,137.9,137.94,137.59,137.74,21252.0,137.9,137.94,137.59,137.74,21252.0
2022-06-22 11:15:00,137.71,138.32,137.65,138.0,40787.0,137.71,138.32,137.65,138.0,40787.0
2022-06-22 11:20:00,137.99,138.09,137.69,137.89,21776.0,137.99,138.09,137.69,137.89,21776.0
2022-06-22 11:25:00,137.87,137.93,137.64,137.77,21914.0,137.87,137.93,137.64,137.77,21914.0
2022-06-22 11:30:00,137.7,138.0,137.64,137.89,40571.0,137.7,138.0,137.64,137.89,40571.0
2022-06-22 11:35:00,137.94,138.12,137.9,138.05,14091.0,137.94,138.12,137.9,138.05,14091.0
2022-06-22 11:40:00,138.07,138.09,137.33,137.33,23187.0,138.07,138.09,137.33,137.33,23187.0
2022-06-22 11:45:00,137.29,137.54,136.97,137.52,60733.0,137.29,137.54,136.97,137.52,60733.0
2022-06-22 11:50:00,137.57,137.57,137.08,137.25,10821.0,137.57,137.57,137.08,137.25,10821.0
2022-06-22 11:55:00,137.25,137.29,136.93,137.11,24075.0,137.25,137.29,136.93,137.11,24075.0
2022-06-22 12:00:00,137.09,137.56,137.0,137.16,40022.0,137.09,137.56,137.0,137.16,40022.0
2022-06-22 12:05:00,137.1,137.1,136.57,136.64,10428.0,137.1,137.1,136.57,136.64,10428.0
2022-06-22 12:10:00,136.68,136.92,136.58,136.87,22356.0,136.68,136.92,136.58,136.87,22356.0
2022-06-22 12:15:00,136.86,137.12,136.8,137.03,14377.0,136.86,137.12,136.8,137.03,14377.0
2022-06-22 12:20:00,137.02,137.53,136.94,137.14,102711.0,137.02,137.53,136.94,137.14,102711.0
2022-06-22 12:25:00,137.13,137.4,137.03,137.31,22322.0,137.13,137.4,137.03,137.31,22322.0
2022-06-22 12:30:00,137.32,137.59,137.16,137.51,17008.0,137.32,137.59,137.16,137.51,17008.0
2022-06-22 12:35:00,137.58,137.95,137.49,137.84,14271.0,137.58,137.95,137.49,137.84,14271.0
2022-06-22 12:40:00,137.87,138.0,137.69,137.71,16961.0,137.87,138.0,137.69,137.71,16961.0
2022-06-22 12:45:00,137.7,137.72,137.5,137.51,12547.0,137.7,137.72,137.5,137.51,12547.0
2022-06-22 12:50:00,137.52,137.9,137.52,137.87,20054.0,137.52,137.9,137.52,137.87,20054.0
2022-06-22 12:55:00,137.92,138.03,137.76,138.03,8851.0,137.92,138.03,137.76,138.03,8851.0
2022-06-22 13:00:00,138.11,138.14,137.9,138.07,16101.0,138.11,138.14,137.9,138.07,16101.0
2022-06-22 13:05:00,138.14,138.2,138.05,138.08,65986.0,138.14,138.2,138.05,138.08,65986.0
2022-06-22 13:10:00,138.09,138.21,138.05,138.09,108698.0,138.09,138.21,138.05,138.09,108698.0
2022-06-22 13:15:00,138.11,138.41,138.07,138.38,107925.0,138.11,138.41,138.07,138.38,107925.0
2022-06-22 13:20:00,138.38,138.43,138.27,138.4,23112.0,138.38,138.43,138.27,138.4,23112.0
2022-06-22 13:25:00,138.36,138.47,138.24,138.36,31910.0,138.36,138.47,138.24,138.36,31910.0
2022-06-22 13:30:00,138.37,138.46,138.26,138.27,25775.0,138.37,138.46,138.26,138.27,25775.0
2022-06-22 13:35:00,138.25,138.33,138.11,138.33,18216.0,138.25,138.33,138.11,138.33,18216.0
2022-06-22 13:40:00,138.32,138.57,138.32,138.5,27195.0,138.32,138.57,138.32,138.5,27195.0
2022-06-22 13:45:00,138.46,138.57,138.42,138.48,14064.0,138.46,138.57,138.42,138.48,14064.0
2022-06-22 13:50:00,138.49,138.55,138.09,138.16,13854.0,138.49,138.55,138.09,138.16,13854.0
2022-06-22 13:55:00,138.17,138.23,137.95,138.22,14510.0,138.17,138.23,137.95,138.22,14510.0
2022-06-22 14:00:00,138.24,138.26,138.04,138.1,88080.0,138.24,138.26,138.04,138.1,88080.0
2022-06-22 14:05:00,138.15,138.6,138.11,138.46,92412.0,138.15,138.6,138.11,138.46,92412.0
2022-06-22 14:10:00,138.47,138.53,138.32,138.53,29005.0,138.47,138.53,138.32,138.53,29005.0
2022-06-22 14:15:00,138.53,139.03,138.47,138.86,28797.0,138.53,139.03,138.47,138.86,28797.0
2022-06-22 14:20:00,138.92,138.93,138.66,138.93,9371.0,138.92,138.93,138.66,138.93,9371.0
2022-06-22 14:25:00,138.91,138.93,138.52,138.59,11873.0,138.91,138.93,138.52,138.59,11873.0
2022-06-22 14:30:00,138.65,138.65,138.51,138.53,14351.0,138.65,138.65,138.51,138.53,14351.0
2022-06-22 14:35:00,138.54,138.73,138.5,138.68,12092.0,138.54,138.73,138.5,138.68,12092.0
2022-06-22 14:40:00,138.67,138.68,138.25,138.36,15760.0,138.67,138.68,138.25,138.36,15760.0
2022-06-22 14:45:00,138.36,138.42,138.03,138.05,12531.0,138.36,138.42,138.03,138.05,12531.0
2022-06-22 14:50:00,138.03,138.12,137.93,138.02,11457.0,138.03,138.12,137.93,138.02,11457.0
2022-06-22 14:55:00,138.04,138.04,137.92,138.03,117660.0,138.04,138.04,137.92,138.03,117660.0
2022-06-22 15:00:00,138.03,138.11,137.82,138.0,50279.0,138.03,138.11,137.82,138.0,50279.0
2022-06-22 15:05:00,138.02,138.11,137.73,137.74,26577.0,138.02,138.11,137.73,137.74,26577.0
2022-06-22 15:10:00,137.74,137.74,137.35,137.4,41345.0,137.74,137.74,137.35,137.4,41345.0
2022-06-22 15:15:00,137.4,137.51,137.26,137.3,40383.0,137.4,137.51,137.26,137.3,40383.0
2022-06-22 15:20:00,137.28,137.4,137.14,137.31,19798.0,137.28,137.4,137.14,137.31,19798.0
2022-06-22 15:25:00,137.29,137.3,136.81,136.87,23880.0,137.29,137.3,136.81,136.87,23880.0
2022-06-22 15:30:00,136.9,136.92,136.68,136.68,37536.0,136.9,136.92,136.68,136.68,37536.0
2022-06-22 15:35:00,136.68,136.7,136.4,136.41,42675.0,136.68,136.7,136.4,136.41,42675.0
2022-06-22 15:40:00,136.4,136.65,136.24,136.63,44301.0,136.4,136.65,136.24,136.63,44301.0
2022-06-22 15:45:00,136.63,136.63,136.1,136.28,43165.0,136.63,136.63,136.1,136.28,43165.0
2022-06-22 15:50:00,136.27,136.68,136.17,136.64,95099.0,136.27,136.68,136.17,136.64,95099.0
2022-06-22 15:55:00,136.64,136.9,136.56,136.58,190589.0,136.64,136.9,136.56,136.58,190589.0
2022-06-23 09:30:00,137.81,138.07,136.26,136.67,46447.0,137.81,138.07,136.26,136.67,46447.0
2022-06-23 09:35:00,136.64,136.73,135.03,135.03,48460.0,136.64,136.73,135.03,135.03,48460.0
2022-06-23 09:40:00,135.1,135.37,134.53,134.68,137843.0,135.1,135.37,134.53,134.68,137843.0
2022-06-23 09:45:00,134.72,136.25,134.59,135.91,79072.0,134.72,136.25,134.59,135.91,79072.0
2022-06-23 09:50:00,135.88,135.88,134.66,135.0,91040.0,135.88,135.88,134.66,135.0,91040.0
2022-06-23 09:55:00,134.95,136.49,134.89,136.1,136870.0,134.95,136.49,134.89,136.1,136870.0
2022-06-23 10:00:00,136.06,136.66,135.85,136.47,73339.0,136.06,136.66,135.85,136.47,73339.0
2022-06-23 10:05:00,136.48,137.0,136.34,136.35,42657.0,136.48,137.0,136.34,136.35,42657.0
2022-06-23 10:10:00,136.4,137.0,136.17,136.74,80438.0,136.4,137.0,136.17,136.74,80438.0
2022-06-23 10:15:00,136.66,137.0,136.6,137.0,68499.0,136.66,137.0,136.6,137.0,68499.0
2022-06-23 10:20:00,137.0,138.58,136.97,138.36,174193.0,137.0,138.58,136.97,138.36,174193.0
2022-06-23 10:25:00,138.33,138.6,137.84,138.25,44672.0,138.33,138.6,137.84,138.25,44672.0
2022-06-23 10:30:00,138.29,139.38,138.23,139.14,59506.0,138.29,139.38,138.23,139.14,59506.0
2022-06-23 10:35:00,139.14,140.06,138.7,140.02,62563.0,139.14,140.06,138.7,140.02,62563.0
2022-06-23 10:40:00,140.12,141.31,140.0,141.18,129713.0,140.12,141.31,140.0,141.18,129713.0
2022-06-23 10:45:00,141.12,141.93,141.04,141.48,50531.0,141.12,141.93,141.04,141.48,50531.0
2022-06-23 10:50:00,141.62,142.09,141.62,142.0,21109.0,141.62,142.09,141.62,142.0,21109.0
2022-06-23 10:55:00,141.98,142.1,141.55,141.91,50327.0,141.98,142.1,141.55,141.91,50327.0
2022-06-23 11:00:00,141.91,142.61,141.73,142.03,99378.0,141.91,142.61,141.73,142.03,99378.0
2022-06-23 11:05:00,141.98,142.34,141.52,141.94,48161.0,141.98,142.34,141.52,141.94,48161.0
2022-06-23 11:10:00,142.02,142.02,141.67,141.94,57087.0,142.02,142.02,141.67,141.94,57087.0
2022-06-23 11:15:00,141.92,142.04,141.47,141.63,55914.0,141.92,142.04,141.47,141.63,55914.0
2022-06-23 11:20:00,141.57,141.57,140.91,141.37,36186.0,141.57,141.57,140.91,141.37,36186.0
2022-06-23 11:25:00,141.39,142.03,141.3,141.94,48659.0,141.39,142.03,141.3,141.94,48659.0
2022-06-23 11:30:00,141.94,141.97,141.17,141.33,57306.0,141.94,141.97,141.17,141.33,57306.0
2022-06-23 11:35:00,141.28,141.28,140.7,140.88,36965.0,141.28,141.28,140.7,140.88,36965.0
2022-06-23 11:40:00,140.84,141.1,140.54,140.97,61116.0,140.84,141.1,140.54,140.97,61116.0
2022-06-23 11:45:00,140.99,141.43,140.83,141.4,21003.0,140.99,141.43,140.83,141.4,21003.0
2022-06-23 11:50:00,141.4,141.41,140.93,140.98,15170.0,141.4,141.41,140.93,140.98,15170.0
2022-06-23 11:55:00,140.96,141.05,140.71,140.77,15165.0,140.96,141.05,140.71,140.77,15165.0
2022-06-23 12:00:00,140.72,140.82,140.12,140.19,26740.0,140.72,140.82,140.12,140.19,26740.0
2022-06-23 12:05:00,140.12,140.77,140.01,140.67,36755.0,140.12,140.77,140.01,140.67,36755.0
2022-06-23 12:10:00,140.68,140.92,140.45,140.87,37136.0,140.68,140.92,140.45,140.87,37136.0
2022-06-23 12:15:00,140.74,140.87,140.57,140.81,29053.0,140.74,140.87,140.57,140.81,29053.0
2022-06-23 12:20:00,140.7,140.87,140.47,140.65,17288.0,140.7,140.87,140.47,140.65,17288.0
2022-06-23 12:25:00,140.57,140.85,140.31,140.64,29811.0,140.57,140.85,140.31,140.64,29811.0
2022-06-23 12:30:00,140.66,140.8,140.3,140.44,29114.0,140.66,140.8,140.3,140.44,29114.0
2022-06-23 12:35:00,140.46,140.56,139.75,139.75,14057.0,140.46,140.56,139.75,139.75,14057.0
2022-06-23 12:40:00,139.73,140.15,139.71,140.02,13012.0,139.73,140.15,139.71,140.02,13012.0
2022-06-23 12:45:00,140.02,140.27,139.78,140.07,16880.0,140.02,140.27,139.78,140.07,16880.0
2022-06-23 12:50:00,140.02,140.02,139.5,139.66,12345.0,140.02,140.02,139.5,139.66,12345.0
2022-06-23 12:55:00,139.68,139.68,139.44,139.57,18584.0,139.68,139.68,139.44,139.57,18584.0
2022-06-23 13:00:00,139.54,139.54,138.93,139.22,15957.0,139.54,139.54,138.93,139.22,15957.0
2022-06-23 13:05:00,139.17,139.74,139.17,139.55,12054.0,139.17,139.74,139.17,139.55,12054.0
2022-06-23 13:10:00,139.62,139.89,139.46,139.5,12466.0,139.62,139.89,139.46,139.5,12466.0
2022-06-23 13:15:00,139.55,139.78,139.5,139.66,10877.0,139.55,139.78,139.5,139.66,10877.0
2022-06-23 13:20:00,139.68,139.93,139.47,139.71,12246.0,139.68,139.93,139.47,139.71,12246.0
2022-06-23 13:25:00,139.71,139.88,139.53,139.63,16408.0,139.71,139.88,139.53,139.63,16408.0
2022-06-23 13:30:00,139.64,140.06,139.63,139.83,15357.0,139.64,140.06,139.63,139.83,15357.0
2022-06-23 13:35:00,139.83,140.03,139.37,139.46,13871.0,139.83,140.03,139.37,139.46,13871.0
2022-06-23 13:40:00,139.5,139.58,139.31,139.53,8499.0,139.5,139.58,139.31,139.53,8499.0
2022-06-23 13:45:00,139.52,139.92,139.45,139.92,15156.0,139.52,139.92,139.45,139.92,15156.0
2022-06-23 13:50:00,139.95,140.4,139.87,140.4,40195.0,139.95,140.4,139.87,140.4,40195.0
2022-06-23 13:55:00,140.37,140.89,140.37,140.81,32389.0,140.37,140.89,140.37,140.81,32389.0
2022-06-23 14:00:00,140.85,140.85,140.41,140.65,17834.0,140.85,140.85,140.41,140.65,17834.0
2022-06-23 14:05:00,140.68,141.12,140.65,141.1,59508.0,140.68,141.12,140.65,141.1,59508.0
2022-06-23 14:10:00,141.11,141.16,140.93,141.08,12048.0,141.11,141.16,140.93,141.08,12048.0
2022-06-23 14:15:00,141.08,141.28,141.01,141.17,22173.0,141.08,141.28,141.01,141.17,22173.0
2022-06-23 14:20:00,141.12,141.2,140.87,141.18,10799.0,141.12,141.2,140.87,141.18,10799.0
2022-06-23 14:25:00,141.2,141.36,141.11,141.27,29375.0,141.2,141.36,141.11,141.27,29375.0
2022-06-23 14:30:00,141.24,141.64,141.23,141.6,22206.0,141.24,141.64,141.23,141.6,22206.0
2022-06-23 14:35:00,141.56,141.67,141.38,141.53,14657.0,141.56,141.67,141.38,141.53,14657.0
2022-06-23 14:40:00,141.55,141.58,141.39,141.45,11111.0,141.55,141.58,141.39,141.45,11111.0
2022-06-23 14:45:00,141.49,141.57,141.45,141.52,12019.0,141.49,141.57,141.45,141.52,12019.0
2022-06-23 14:50:00,141.52,141.69,141.49,141.5,12475.0,141.52,141.69,141.49,141.5,12475.0
2022-06-23 14:55:00,141.5,141.79,141.46,141.78,13451.0,141.5,141.79,141.46,141.78,13451.0
2022-06-23 15:00:00,141.75,141.76,141.38,141.71,13936.0,141.75,141.76,141.38,141.71,13936.0
2022-06-23 15:05:00,141.71,142.08,141.71,141.94,29506.0,141.71,142.08,141.71,141.94,29506.0
2022-06-23 15:10:00,141.94,141.97,141.74,141.82,15133.0,141.94,141.97,141.74,141.82,15133.0
2022-06-23 15:15:00,141.79,141.83,141.3,141.44,16756.0,141.79,141.83,141.3,141.44,16756.0
2022-06-23 15:20:00,141.44,141.73,141.31,141.5,37410.0,141.44,141.73,141.31,141.5,37410.0
2022-06-23 15:25:00,141.54,141.73,141.5,141.64,22878.0,141.54,141.73,141.5,141.64,22878.0
2022-06-23 15:30:00,141.67,142.05,141.64,142.0,105474.0,141.67,142.05,141.64,142.0,105474.0
2022-06-23 15:35:00,142.01,142.01,141.77,141.79,31130.0,142.01,142.01,141.77,141.79,31130.0
2022-06-23 15:40:00,141.79,142.05,141.73,141.75,38010.0,141.79,142.05,141.73,141.75,38010.0
2022-06-23 15:45:00,141.76,142.14,141.74,142.13,54523.0,141.76,142.14,141.74,142.13,54523.0
2022-06-23 15:50:00,142.13,142.31,141.97,142.03,101502.0,142.13,142.31,141.97,142.03,101502.0
2022-06-23 15:55:00,142.02,142.36,141.84,142.2,200313.0,142.02,142.36,141.84,142.2,200313.0
2022-06-24 09:30:00,144.95,149.41,144.51,148.47,263388.0,144.95,149.41,144.51,148.47,263388.0
2022-06-24 09:35:00,148.59,148.66,147.12,147.74,70244.0,148.59,148.66,147.12,147.74,70244.0
2022-06-24 09:40:00,147.42,147.92,147.04,147.43,45084.0,147.42,147.92,147.04,147.43,45084.0
2022-06-24 09:45:00,147.51,148.24,147.11,147.21,35209.0,147.51,148.24,147.11,147.21,35209.0
2022-06-24 09:50:00,147.16,148.51,146.91,148.26,43143.0,147.16,148.51,146.91,148.26,43143.0
2022-06-24 09:55:00,148.27,148.5,147.77,148.45,107482.0,148.27,148.5,147.77,148.45,107482.0
2022-06-24 10:00:00,148.54,149.46,148.34,149.41,120760.0,148.54,149.46,148.34,149.41,120760.0
2022-06-24 10:05:00,149.35,149.87,149.22,149.75,76578.0,149.35,149.87,149.22,149.75,76578.0
2022-06-24 10:10:00,149.68,149.77,149.07,149.37,97809.0,149.68,149.77,149.07,149.37,97809.0
2022-06-24 10:15:00,149.41,149.97,149.38,149.49,67625.0,149.41,149.97,149.38,149.49,67625.0
2022-06-24 10:20:00,149.51,149.93,149.35,149.59,49240.0,149.51,149.93,149.35,149.59,49240.0
2022-06-24 10:25:00,149.63,149.89,149.44,149.73,33183.0,149.63,149.89,149.44,149.73,33183.0
2022-06-24 10:30:00,149.75,150.25,149.67,150.0,37534.0,149.75,150.25,149.67,150.0,37534.0
2022-06-24 10:35:00,150.06,150.16,149.64,149.83,37566.0,150.06,150.16,149.64,149.83,37566.0
2022-06-24 10:40:00,149.84,149.87,149.47,149.7,51764.0,149.84,149.87,149.47,149.7,51764.0
2022-06-24 10:45:00,149.64,149.64,148.94,149.21,10822.0,149.64,149.64,148.94,149.21,10822.0
2022-06-24 10:50:00,149.23,149.45,148.53,149.45,24831.0,149.23,149.45,148.53,149.45,24831.0
2022-06-24 10:55:00,149.46,149.46,148.82,148.82,15535.0,149.46,149.46,148.82,148.82,15535.0
2022-06-24 11:00:00,148.86,149.72,148.7,149.69,22119.0,148.86,149.72,148.7,149.69,22119.0
2022-06-24 11:05:00,149.63,150.07,149.54,149.8,20057.0,149.63,150.07,149.54,149.8,20057.0
2022-06-24 11:10:00,149.79,149.84,149.26,149.37,26618.0,149.79,149.84,149.26,149.37,26618.0
2022-06-24 11:15:00,149.34,149.46,148.56,148.57,25992.0,149.34,149.46,148.56,148.57,25992.0
2022-06-24 11:20:00,148.53,148.82,148.53,148.79,15929.0,148.53,148.82,148.53,148.79,15929.0
2022-06-24 11:25:00,148.8,149.58,148.75,149.45,17596.0,148.8,149.58,148.75,149.45,17596.0
2022-06-24 11:30:00,149.44,149.68,149.27,149.39,22701.0,149.44,149.68,149.27,149.39,22701.0
2022-06-24 11:35:00,149.39,149.84,149.37,149.83,34901.0,149.39,149.84,149.37,149.83,34901.0
2022-06-24 11:40:00,149.83,150.01,149.53,149.85,31110.0,149.83,150.01,149.53,149.85,31110.0
2022-06-24 11:45:00,149.88,149.9,149.45,149.68,27603.0,149.88,149.9,149.45,149.68,27603.0
2022-06-24 11:50:00,149.69,150.0,149.57,149.97,20605.0,149.69,150.0,149.57,149.97,20605.0
2022-06-24 11:55:00,149.98,150.23,149.7,150.22,16702.0,149.98,150.23,149.7,150.22,16702.0
2022-06-24 12:00:00,150.17,150.4,150.09,150.26,23208.0,150.17,150.4,150.09,150.26,23208.0
2022-06-24 12:05:00,150.25,150.48,150.07,150.34,16412.0,150.25,150.48,150.07,150.34,16412.0
2022-06-24 12:10:00,150.29,150.54,150.26,150.54,20867.0,150.29,150.54,150.26,150.54,20867.0
2022-06-24 12:15:00,150.52,150.63,150.47,150.59,10343.0,150.52,150.63,150.47,150.59,10343.0
2022-06-24 12:20:00,150.62,150.62,150.11,150.19,10112.0,150.62,150.62,150.11,150.19,10112.0
2022-06-24 12:25:00,150.25,150.25,150.0,150.06,11512.0,150.25,150.25,150.0,150.06,11512.0
2022-06-24 12:30:00,150.09,150.13,149.8,150.03,22589.0,150.09,150.13,149.8,150.03,22589.0
2022-06-24 12:35:00,150.01,150.66,149.97,150.54,12231.0,150.01,150.66,149.97,150.54,12231.0
2022-06-24 12:40:00,150.49,151.06,150.46,150.99,60260.0,150.49,151.06,150.46,150.99,60260.0
2022-06-24 12:45:00,150.94,150.94,150.58,150.65,21359.0,150.94,150.94,150.58,150.65,21359.0
2022-06-24 12:50:00,150.65,151.39,150.57,151.36,29372.0,150.65,151.39,150.57,151.36,29372.0
2022-06-24 12:55:00,151.36,151.59,151.25,151.56,18510.0,151.36,151.59,151.25,151.56,18510.0
2022-06-24 13:00:00,151.5,151.64,151.29,151.4,26337.0,151.5,151.64,151.29,151.4,26337.0
2022-06-24 13:05:00,151.37,151.45,150.98,151.18,25824.0,151.37,151.45,150.98,151.18,25824.0
2022-06-24 13:10:00,151.17,151.26,151.15,151.18,15661.0,151.17,151.26,151.15,151.18,15661.0
2022-06-24 13:15:00,151.22,151.22,151.0,151.0,12962.0,151.22,151.22,151.0,151.0,12962.0
2022-06-24 13:20:00,151.02,151.11,150.93,151.0,15391.0,151.02,151.11,150.93,151.0,15391.0
2022-06-24 13:25:00,150.99,151.33,150.95,151.27,15093.0,150.99,151.33,150.95,151.27,15093.0
2022-06-24 13:30:00,151.23,151.8,151.11,151.8,13554.0,151.23,151.8,151.11,151.8,13554.0
2022-06-24 13:35:00,151.79,151.79,151.06,151.12,22055.0,151.79,151.79,151.06,151.12,22055.0
2022-06-24 13:40:00,151.07,151.15,150.77,150.77,28655.0,151.07,151.15,150.77,150.77,28655.0
2022-06-24 13:45:00,150.72,150.86,150.48,150.79,18019.0,150.72,150.86,150.48,150.79,18019.0
2022-06-24 13:50:00,150.77,150.85,150.62,150.66,9005.0,150.77,150.85,150.62,150.66,9005.0
2022-06-24 13:55:00,150.62,150.74,150.41,150.53,14457.0,150.62,150.74,150.41,150.53,14457.0
2022-06-24 14:00:00,150.53,150.54,150.24,150.33,12191.0,150.53,150.54,150.24,150.33,12191.0
2022-06-24 14:05:00,150.31,150.39,149.95,150.0,14442.0,150.31,150.39,149.95,150.0,14442.0
2022-06-24 14:10:00,150.0,150.33,150.0,150.16,25520.0,150.0,150.33,150.0,150.16,25520.0
2022-06-24 14:15:00,150.2,150.31,150.18,150.31,12714.0,150.2,150.31,150.18,150.31,12714.0
2022-06-24 14:20:00,150.32,150.35,150.09,150.14,7443.0,150.32,150.35,150.09,150.14,7443.0
2022-06-24 14:25:00,150.2,150.25,150.05,150.08,10717.0,150.2,150.25,150.05,150.08,10717.0
2022-06-24 14:30:00,150.09,150.46,150.09,150.37,12850.0,150.09,150.46,150.09,150.37,12850.0
2022-06-24 14:35:00,150.42,150.6,150.38,150.58,11859.0,150.42,150.6,150.38,150.58,11859.0
2022-06-24 14:40:00,150.58,150.62,150.46,150.62,12908.0,150.58,150.62,150.46,150.62,12908.0
2022-06-24 14:45:00,150.61,150.68,150.55,150.61,9008.0,150.61,150.68,150.55,150.61,9008.0
2022-06-24 14:50:00,150.59,150.62,150.42,150.42,9133.0,150.59,150.62,150.42,150.42,9133.0
2022-06-24 14:55:00,150.41,150.44,150.26,150.41,10365.0,150.41,150.44,150.26,150.41,10365.0
2022-06-24 15:00:00,150.38,150.38,150.17,150.34,8282.0,150.38,150.38,150.17,150.34,8282.0
2022-06-24 15:05:00,150.33,150.46,150.19,150.39,13143.0,150.33,150.46,150.19,150.39,13143.0
2022-06-24 15:10:00,150.4,150.42,150.18,150.29,10528.0,150.4,150.42,150.18,150.29,10528.0
2022-06-24 15:15:00,150.3,150.41,150.2,150.37,14660.0,150.3,150.41,150.2,150.37,14660.0
2022-06-24 15:20:00,150.4,150.46,150.34,150.37,12776.0,150.4,150.46,150.34,150.37,12776.0
2022-06-24 15:25:00,150.39,150.39,150.19,150.24,24945.0,150.39,150.39,150.19,150.24,24945.0
2022-06-24 15:30:00,150.25,150.28,149.82,149.82,56972.0,150.25,150.28,149.82,149.82,56972.0
2022-06-24 15:35:00,149.83,149.84,149.57,149.66,66059.0,149.83,149.84,149.57,149.66,66059.0
2022-06-24 15:40:00,149.65,150.16,149.64,150.16,57850.0,149.65,150.16,149.64,150.16,57850.0
2022-06-24 15:45:00,150.13,150.47,150.09,150.26,71473.0,150.13,150.47,150.09,150.26,71473.0
2022-06-24 15:50:00,150.26,151.69,150.26,151.6,129561.0,150.26,151.69,150.26,151.6,129561.0
2022-06-24 15:55:00,151.6,152.12,151.56,152.05,347498.0,151.6,152.12,151.56,152.05,347498.0
2022-06-27 09:30:00,152.84,153.08,150.24,150.41,76434.0,152.84,153.08,150.24,150.41,76434.0
2022-06-27 09:35:00,150.0,150.26,148.72,149.63,29822.0,150.0,150.26,148.72,149.63,29822.0
2022-06-27 09:40:00,149.62,149.73,148.1,148.8,34488.0,149.62,149.73,148.1,148.8,34488.0
2022-06-27 09:45:00,148.85,149.15,148.2,148.73,32963.0,148.85,149.15,148.2,148.73,32963.0
2022-06-27 09:50:00,148.64,150.13,148.49,150.04,31869.0,148.64,150.13,148.49,150.04,31869.0
2022-06-27 09:55:00,149.86,150.37,149.6,149.84,24195.0,149.86,150.37,149.6,149.84,24195.0
2022-06-27 10:00:00,150.0,150.3,149.56,150.09,30241.0,150.0,150.3,149.56,150.09,30241.0
2022-06-27 10:05:00,150.16,150.17,148.76,149.19,39906.0,150.16,150.17,148.76,149.19,39906.0
2022-06-27 10:10:00,149.23,149.36,148.14,148.32,25015.0,149.23,149.36,148.14,148.32,25015.0
2022-06-27 10:15:00,148.37,148.39,147.75,148.24,53735.0,148.37,148.39,147.75,148.24,53735.0
2022-06-27 10:20:00,148.24,148.38,147.71,147.91,29743.0,148.24,148.38,147.71,147.91,29743.0
2022-06-27 10:25:00,147.85,148.39,147.52,148.0,24513.0,147.85,148.39,147.52,148.0,24513.0
2022-06-27 10:30:00,147.94,148.56,147.9,148.56,40993.0,147.94,148.56,147.9,148.56,40993.0
2022-06-27 10:35:00,148.56,148.57,148.05,148.36,27550.0,148.56,148.57,148.05,148.36,27550.0
2022-06-27 10:40:00,148.34,148.68,148.15,148.68,31813.0,148.34,148.68,148.15,148.68,31813.0
2022-06-27 10:45:00,148.7,149.08,148.33,149.05,79339.0,148.7,149.08,148.33,149.05,79339.0
2022-06-27 10:50:00,149.08,149.4,148.85,149.4,24495.0,149.08,149.4,148.85,149.4,24495.0
2022-06-27 10:55:00,149.47,149.77,149.42,149.51,20713.0,149.47,149.77,149.42,149.51,20713.0
2022-06-27 11:00:00,149.59,149.77,149.48,149.76,18347.0,149.59,149.77,149.48,149.76,18347.0
2022-06-27 11:05:00,149.75,149.75,149.27,149.3,19877.0,149.75,149.75,149.27,149.3,19877.0
2022-06-27 11:10:00,149.25,149.39,149.0,149.19,15518.0,149.25,149.39,149.0,149.19,15518.0
2022-06-27 11:15:00,149.12,149.45,148.93,149.32,25787.0,149.12,149.45,148.93,149.32,25787.0
2022-06-27 11:20:00,149.29,149.75,149.21,149.74,18270.0,149.29,149.75,149.21,149.74,18270.0
2022-06-27 11:25:00,149.78,149.89,149.63,149.8,15127.0,149.78,149.89,149.63,149.8,15127.0
2022-06-27 11:30:00,149.8,149.84,149.54,149.57,21084.0,149.8,149.84,149.54,149.57,21084.0
2022-06-27 11:35:00,149.57,149.68,149.43,149.48,38421.0,149.57,149.68,149.43,149.48,38421.0
2022-06-27 11:40:00,149.5,149.84,149.46,149.73,30461.0,149.5,149.84,149.46,149.73,30461.0
2022-06-27 11:45:00,149.73,149.9,149.4,149.4,17964.0,149.73,149.9,149.4,149.4,17964.0
2022-06-27 11:50:00,149.38,149.4,148.97,149.02,14122.0,149.38,149.4,148.97,149.02,14122.0
2022-06-27 11:55:00,149.02,149.16,148.74,149.12,16328.0,149.02,149.16,148.74,149.12,16328.0
2022-06-27 12:00:00,149.18,149.29,148.48,148.56,17454.0,149.18,149.29,148.48,148.56,17454.0
2022-06-27 12:05:00,148.57,148.67,148.3,148.66,13592.0,148.57,148.67,148.3,148.66,13592.0
2022-06-27 12:10:00,148.65,148.85,148.48,148.83,16583.0,148.65,148.85,148.48,148.83,16583.0
2022-06-27 12:15:00,148.8,148.83,148.37,148.6,11937.0,148.8,148.83,148.37,148.6,11937.0
2022-06-27 12:20:00,148.59,148.59,147.84,147.84,16141.0,148.59,148.59,147.84,147.84,16141.0
2022-06-27 12:25:00,147.84,147.95,147.65,147.95,15367.0,147.84,147.95,147.65,147.95,15367.0
2022-06-27 12:30:00,147.96,148.03,147.76,148.03,21231.0,147.96,148.03,147.76,148.03,21231.0
2022-06-27 12:35:00,148.03,148.13,147.95,148.11,22359.0,148.03,148.13,147.95,148.11,22359.0
2022-06-27 12:40:00,148.08,148.34,147.99,148.32,21417.0,148.08,148.34,147.99,148.32,21417.0
2022-06-27 12:45:00,148.37,148.78,148.25,148.72,13012.0,148.37,148.78,148.25,148.72,13012.0
2022-06-27 12:50:00,148.7,148.95,148.62,148.9,15852.0,148.7,148.95,148.62,148.9,15852.0
2022-06-27 12:55:00,148.92,149.07,148.71,149.0,15605.0,148.92,149.07,148.71,149.0,15605.0
2022-06-27 13:00:00,149.06,149.06,148.59,148.74,14464.0,149.06,149.06,148.59,148.74,14464.0
2022-06-27 13:05:00,148.66,148.66,148.06,148.47,12750.0,148.66,148.66,148.06,148.47,12750.0
2022-06-27 13:10:00,148.52,148.77,148.49,148.77,18167.0,148.52,148.77,148.49,148.77,18167.0
2022-06-27 13:15:00,148.78,149.08,148.74,149.02,16391.0,148.78,149.08,148.74,149.02,16391.0
2022-06-27 13:20:00,149.1,149.1,148.91,149.0,10132.0,149.1,149.1,148.91,149.0,10132.0
2022-06-27 13:25:00,149.04,149.04,148.8,148.86,16026.0,149.04,149.04,148.8,148.86,16026.0
2022-06-27 13:30:00,148.87,148.87,148.36,148.36,12270.0,148.87,148.87,148.36,148.36,12270.0
2022-06-27 13:35:00,148.29,148.67,148.21,148.67,11865.0,148.29,148.67,148.21,148.67,11865.0
2022-06-27 13:40:00,148.65,148.66,148.11,148.22,10409.0,148.65,148.66,148.11,148.22,10409.0
2022-06-27 13:45:00,148.2,148.31,147.97,148.19,10738.0,148.2,148.31,147.97,148.19,10738.0
2022-06-27 13:50:00,148.19,148.21,148.05,148.15,9843.0,148.19,148.21,148.05,148.15,9843.0
2022-06-27 13:55:00,148.1,148.36,147.85,148.15,15330.0,148.1,148.36,147.85,148.15,15330.0
2022-06-27 14:00:00,148.11,148.54,148.0,148.52,23729.0,148.11,148.54,148.0,148.52,23729.0
2022-06-27 14:05:00,148.52,148.55,148.13,148.2,14970.0,148.52,148.55,148.13,148.2,14970.0
2022-06-27 14:10:00,148.19,148.55,148.19,148.29,19832.0,148.19,148.55,148.19,148.29,19832.0
2022-06-27 14:15:00,148.28,148.71,148.28,148.69,20069.0,148.28,148.71,148.28,148.69,20069.0
2022-06-27 14:20:00,148.69,148.7,148.43,148.49,12870.0,148.69,148.7,148.43,148.49,12870.0
2022-06-27 14:25:00,148.49,148.49,148.24,148.24,11706.0,148.49,148.49,148.24,148.24,11706.0
2022-06-27 14:30:00,148.23,148.36,148.13,148.33,15145.0,148.23,148.36,148.13,148.33,15145.0
2022-06-27 14:35:00,148.33,148.43,148.18,148.39,14916.0,148.33,148.43,148.18,148.39,14916.0
2022-06-27 14:40:00,148.36,148.66,148.26,148.6,16297.0,148.36,148.66,148.26,148.6,16297.0
2022-06-27 14:45:00,148.62,148.85,148.43,148.73,21117.0,148.62,148.85,148.43,148.73,21117.0
2022-06-27 14:50:00,148.73,148.73,148.39,148.55,16451.0,148.73,148.73,148.39,148.55,16451.0
2022-06-27 14:55:00,148.53,148.64,148.29,148.29,17964.0,148.53,148.64,148.29,148.29,17964.0
2022-06-27 15:00:00,148.25,148.5,148.12,148.18,18941.0,148.25,148.5,148.12,148.18,18941.0
2022-06-27 15:05:00,148.16,148.5,148.0,148.43,15239.0,148.16,148.5,148.0,148.43,15239.0
2022-06-27 15:10:00,148.4,148.63,148.35,148.61,17537.0,148.4,148.63,148.35,148.61,17537.0
2022-06-27 15:15:00,148.62,148.83,148.58,148.62,22691.0,148.62,148.83,148.58,148.62,22691.0
2022-06-27 15:20:00,148.59,148.59,148.01,148.04,32397.0,148.59,148.59,148.01,148.04,32397.0
2022-06-27 15:25:00,148.06,148.21,147.88,148.21,79879.0,148.06,148.21,147.88,148.21,79879.0
2022-06-27 15:30:00,148.19,148.21,147.97,148.18,48460.0,148.19,148.21,147.97,148.18,48460.0
2022-06-27 15:35:00,148.17,148.17,147.7,147.94,97021.0,148.17,148.17,147.7,147.94,97021.0
2022-06-27 15:40:00,147.96,148.47,147.85,148.47,43585.0,147.96,148.47,147.85,148.47,43585.0
2022-06-27 15:45:00,148.44,148.54,148.1,148.31,94740.0,148.44,148.54,148.1,148.31,94740.0
2022-06-27 15:50:00,148.31,148.31,147.51,147.74,183304.0,148.31,148.31,147.51,147.74,183304.0
2022-06-27 15:55:00,147.75,148.11,147.65,148.07,352672.0,147.75,148.11,147.65,148.07,352672.0
2022-06-28 09:30:00,148.44,149.27,147.63,147.95,74251.0,148.44,149.27,147.63,147.95,74251.0
2022-06-28 09:35:00,148.0,149.19,147.75,148.86,35786.0,148.0,149.19,147.75,148.86,35786.0
2022-06-28 09:40:00,148.97,149.75,148.97,149.72,55083.0,148.97,149.75,148.97,149.72,55083.0
2022-06-28 09:45:00,149.81,149.93,148.41,148.94,59886.0,149.81,149.93,148.41,148.94,59886.0
2022-06-28 09:50:00,148.87,148.93,148.06,148.07,30825.0,148.87,148.93,148.06,148.07,30825.0
2022-06-28 09:55:00,148.07,148.39,147.68,148.25,37846.0,148.07,148.39,147.68,148.25,37846.0
2022-06-28 10:00:00,148.06,148.32,147.32,147.32,27157.0,148.06,148.32,147.32,147.32,27157.0
2022-06-28 10:05:00,147.28,147.29,146.52,147.12,18057.0,147.28,147.29,146.52,147.12,18057.0
2022-06-28 10:10:00,147.07,147.94,147.07,147.76,19198.0,147.07,147.94,147.07,147.76,19198.0
2022-06-28 10:15:00,147.74,147.96,147.44,147.44,19422.0,147.74,147.96,147.44,147.44,19422.0
2022-06-28 10:20:00,147.43,147.79,147.06,147.75,18765.0,147.43,147.79,147.06,147.75,18765.0
2022-06-28 10:25:00,147.75,148.0,147.75,147.88,23410.0,147.75,148.0,147.75,147.88,23410.0
2022-06-28 10:30:00,147.88,147.89,146.97,147.12,18672.0,147.88,147.89,146.97,147.12,18672.0
2022-06-28 10:35:00,147.09,147.54,147.07,147.44,17387.0,147.09,147.54,147.07,147.44,17387.0
2022-06-28 10:40:00,147.39,147.52,146.82,147.48,12359.0,147.39,147.52,146.82,147.48,12359.0
2022-06-28 10:45:00,147.44,147.44,147.01,147.27,20100.0,147.44,147.44,147.01,147.27,20100.0
2022-06-28 10:50:00,147.28,147.59,147.07,147.26,20353.0,147.28,147.59,147.07,147.26,20353.0
2022-06-28 10:55:00,147.25,147.7,147.25,147.59,14704.0,147.25,147.7,147.25,147.59,14704.0
2022-06-28 11:00:00,147.6,147.73,147.33,147.47,16573.0,147.6,147.73,147.33,147.47,16573.0
2022-06-28 11:05:00,147.46,147.49,146.99,147.1,15275.0,147.46,147.49,146.99,147.1,15275.0
2022-06-28 11:10:00,147.11,147.26,146.9,147.17,14285.0,147.11,147.26,146.9,147.17,14285.0
2022-06-28 11:15:00,147.17,147.17,146.69,146.84,12986.0,147.17,147.17,146.69,146.84,12986.0
2022-06-28 11:20:00,146.84,146.9,146.24,146.29,14732.0,146.84,146.9,146.24,146.29,14732.0
2022-06-28 11:25:00,146.32,146.35,145.9,145.9,16615.0,146.32,146.35,145.9,145.9,16615.0
2022-06-28 11:30:00,145.88,146.14,145.74,146.04,13678.0,145.88,146.14,145.74,146.04,13678.0
2022-06-28 11:35:00,145.96,146.08,145.54,145.59,15941.0,145.96,146.08,145.54,145.59,15941.0
2022-06-28 11:40:00,145.55,145.59,145.02,145.13,40432.0,145.55,145.59,145.02,145.13,40432.0
2022-06-28 11:45:00,145.14,145.42,145.14,145.33,18191.0,145.14,145.42,145.14,145.33,18191.0
2022-06-28 11:50:00,145.27,145.37,145.08,145.09,14832.0,145.27,145.37,145.08,145.09,14832.0
2022-06-28 11:55:00,145.06,145.53,145.04,145.25,11285.0,145.06,145.53,145.04,145.25,11285.0
2022-06-28 12:00:00,145.22,145.5,145.07,145.17,28581.0,145.22,145.5,145.07,145.17,28581.0
2022-06-28 12:05:00,145.17,145.71,145.13,145.6,15927.0,145.17,145.71,145.13,145.6,15927.0
2022-06-28 12:10:00,145.58,145.94,145.52,145.75,18727.0,145.58,145.94,145.52,145.75,18727.0
2022-06-28 12:15:00,145.72,145.92,145.44,145.86,23803.0,145.72,145.92,145.44,145.86,23803.0
2022-06-28 12:20:00,145.88,146.09,145.74,145.88,14180.0,145.88,146.09,145.74,145.88,14180.0
2022-06-28 12:25:00,145.93,146.08,145.41,146.08,26795.0,145.93,146.08,145.41,146.08,26795.0
2022-06-28 12:30:00,146.07,146.19,145.85,145.85,21013.0,146.07,146.19,145.85,145.85,21013.0
2022-06-28 12:35:00,145.87,146.18,145.87,146.14,9716.0,145.87,146.18,145.87,146.14,9716.0
2022-06-28 12:40:00,146.19,146.39,146.15,146.35,8646.0,146.19,146.39,146.15,146.35,8646.0
2022-06-28 12:45:00,146.36,146.47,146.2,146.28,9929.0,146.36,146.47,146.2,146.28,9929.0
2022-06-28 12:50:00,146.28,146.39,146.02,146.11,13570.0,146.28,146.39,146.02,146.11,13570.0
2022-06-28 12:55:00,146.17,146.4,146.06,146.17,9713.0,146.17,146.4,146.06,146.17,9713.0
2022-06-28 13:00:00,146.19,146.19,145.7,145.9,15851.0,146.19,146.19,145.7,145.9,15851.0
2022-06-28 13:05:00,145.91,145.91,145.4,145.46,10145.0,145.91,145.91,145.4,145.46,10145.0
2022-06-28 13:10:00,145.34,145.58,145.28,145.47,12792.0,145.34,145.58,145.28,145.47,12792.0
2022-06-28 13:15:00,145.44,145.65,145.28,145.28,16302.0,145.44,145.65,145.28,145.28,16302.0
2022-06-28 13:20:00,145.27,145.56,145.12,145.56,19770.0,145.27,145.56,145.12,145.56,19770.0
2022-06-28 13:25:00,145.51,145.55,145.29,145.44,14344.0,145.51,145.55,145.29,145.44,14344.0
2022-06-28 13:30:00,145.44,145.49,145.24,145.27,14122.0,145.44,145.49,145.24,145.27,14122.0
2022-06-28 13:35:00,145.25,145.35,145.14,145.28,21875.0,145.25,145.35,145.14,145.28,21875.0
2022-06-28 13:40:00,145.25,145.48,145.19,145.32,22486.0,145.25,145.48,145.19,145.32,22486.0
2022-06-28 13:45:00,145.36,145.46,145.27,145.38,9989.0,145.36,145.46,145.27,145.38,9989.0
2022-06-28 13:50:00,145.4,145.46,145.29,145.32,12000.0,145.4,145.46,145.29,145.32,12000.0
2022-06-28 13:55:00,145.31,145.42,145.14,145.16,32131.0,145.31,145.42,145.14,145.16,32131.0
2022-06-28 14:00:00,145.15,145.44,145.04,145.11,15493.0,145.15,145.44,145.04,145.11,15493.0
2022-06-28 14:05:00,145.1,145.18,144.81,144.93,26303.0,145.1,145.18,144.81,144.93,26303.0
2022-06-28 14:10:00,144.98,145.0,144.61,144.69,27041.0,144.98,145.0,144.61,144.69,27041.0
2022-06-28 14:15:00,144.67,144.98,144.62,144.78,12114.0,144.67,144.98,144.62,144.78,12114.0
2022-06-28 14:20:00,144.77,145.03,144.71,144.87,12238.0,144.77,145.03,144.71,144.87,12238.0
2022-06-28 14:25:00,144.82,144.82,144.62,144.68,11637.0,144.82,144.82,144.62,144.68,11637.0
2022-06-28 14:30:00,144.65,144.68,144.25,144.27,13283.0,144.65,144.68,144.25,144.27,13283.0
2022-06-28 14:35:00,144.26,144.35,144.14,144.21,11733.0,144.26,144.35,144.14,144.21,11733.0
2022-06-28 14:40:00,144.19,144.33,143.96,144.31,15472.0,144.19,144.33,143.96,144.31,15472.0
2022-06-28 14:45:00,144.34,145.08,144.33,145.08,23794.0,144.34,145.08,144.33,145.08,23794.0
2022-06-28 14:50:00,145.08,145.23,144.82,145.13,17516.0,145.08,145.23,144.82,145.13,17516.0
2022-06-28 14:55:00,145.18,145.26,144.89,145.06,23706.0,145.18,145.26,144.89,145.06,23706.0
2022-06-28 15:00:00,145.07,145.33,144.58,144.58,30297.0,145.07,145.33,144.58,144.58,30297.0
2022-06-28 15:05:00,144.56,144.58,144.33,144.51,20521.0,144.56,144.58,144.33,144.51,20521.0
2022-06-28 15:10:00,144.57,144.65,144.32,144.55,16813.0,144.57,144.65,144.32,144.55,16813.0
2022-06-28 15:15:00,144.55,144.77,144.43,144.74,15782.0,144.55,144.77,144.43,144.74,15782.0
2022-06-28 15:20:00,144.73,144.89,144.57,144.88,38596.0,144.73,144.89,144.57,144.88,38596.0
2022-06-28 15:25:00,144.88,144.99,144.71,144.92,34699.0,144.88,144.99,144.71,144.92,34699.0
2022-06-28 15:30:00,144.89,145.09,144.74,144.94,47452.0,144.89,145.09,144.74,144.94,47452.0
2022-06-28 15:35:00,144.95,145.06,144.8,145.03,34284.0,144.95,145.06,144.8,145.03,34284.0
2022-06-28 15:40:00,145.03,145.08,144.5,144.57,40995.0,145.03,145.08,144.5,144.57,40995.0
2022-06-28 15:45:00,144.55,144.65,144.39,144.46,54602.0,144.55,144.65,144.39,144.46,54602.0
2022-06-28 15:50:00,144.45,144.64,144.14,144.62,92445.0,144.45,144.64,144.14,144.62,92445.0
2022-06-28 15:55:00,144.64,144.68,144.21,144.25,168333.0,144.64,144.68,144.21,144.25,168333.0
2022-06-29 09:30:00,144.52,144.66,143.1,143.41,34840.0,144.52,144.66,143.1,143.41,34840.0
2022-06-29 09:35:00,143.38,143.76,143.04,143.33,15197.0,143.38,143.76,143.04,143.33,15197.0
2022-06-29 09:40:00,143.25,144.01,143.19,143.81,33568.0,143.25,144.01,143.19,143.81,33568.0
2022-06-29 09:45:00,143.81,144.59,143.18,144.5,44957.0,143.81,144.59,143.18,144.5,44957.0
2022-06-29 09:50:00,144.72,146.49,144.63,146.31,17163.0,144.72,146.49,144.63,146.31,17163.0
2022-06-29 09:55:00,146.28,146.52,145.91,146.04,44264.0,146.28,146.52,145.91,146.04,44264.0
2022-06-29 10:00:00,145.91,147.36,145.68,147.07,25836.0,145.91,147.36,145.68,147.07,25836.0
2022-06-29 10:05:00,146.97,147.53,146.91,147.33,36003.0,146.97,147.53,146.91,147.33,36003.0
2022-06-29 10:10:00,147.32,147.72,147.16,147.22,38867.0,147.32,147.72,147.16,147.22,38867.0
2022-06-29 10:15:00,147.2,147.47,146.72,147.16,67112.0,147.2,147.47,146.72,147.16,67112.0
2022-06-29 10:20:00,147.17,147.41,146.79,147.35,36673.0,147.17,147.41,146.79,147.35,36673.0
2022-06-29 10:25:00,147.35,148.05,147.17,147.29,30694.0,147.35,148.05,147.17,147.29,30694.0
2022-06-29 10:30:00,147.28,147.55,146.6,146.82,21254.0,147.28,147.55,146.6,146.82,21254.0
2022-06-29 10:35:00,146.81,147.05,146.38,147.05,12876.0,146.81,147.05,146.38,147.05,12876.0
2022-06-29 10:40:00,147.01,147.59,146.87,147.59,14469.0,147.01,147.59,146.87,147.59,14469.0
2022-06-29 10:45:00,147.59,148.0,147.32,147.36,11747.0,147.59,148.0,147.32,147.36,11747.0
2022-06-29 10:50:00,147.41,147.64,146.79,147.04,6972.0,147.41,147.64,146.79,147.04,6972.0
2022-06-29 10:55:00,147.02,147.09,146.67,146.85,7294.0,147.02,147.09,146.67,146.85,7294.0
2022-06-29 11:00:00,146.8,147.08,146.61,146.79,7076.0,146.8,147.08,146.61,146.79,7076.0
2022-06-29 11:05:00,146.81,147.15,146.56,147.05,16828.0,146.81,147.15,146.56,147.05,16828.0
2022-06-29 11:10:00,146.89,147.02,146.52,146.74,13126.0,146.89,147.02,146.52,146.74,13126.0
2022-06-29 11:15:00,146.73,146.88,146.55,146.58,17425.0,146.73,146.88,146.55,146.58,17425.0
2022-06-29 11:20:00,146.58,146.68,146.31,146.5,7491.0,146.58,146.68,146.31,146.5,7491.0
2022-06-29 11:25:00,146.63,147.17,146.58,147.17,13678.0,146.63,147.17,146.58,147.17,13678.0
2022-06-29 11:30:00,147.12,147.33,146.73,147.25,25177.0,147.12,147.33,146.73,147.25,25177.0
2022-06-29 11:35:00,147.18,147.65,147.18,147.49,10112.0,147.18,147.65,147.18,147.49,10112.0
2022-06-29 11:40:00,147.51,147.6,147.0,147.17,19127.0,147.51,147.6,147.0,147.17,19127.0
2022-06-29 11:45:00,147.03,147.45,146.9,147.08,11658.0,147.03,147.45,146.9,147.08,11658.0
2022-06-29 11:50:00,147.09,147.51,147.09,147.5,4856.0,147.09,147.51,147.09,147.5,4856.0
2022-06-29 11:55:00,147.46,147.46,146.95,147.07,5234.0,147.46,147.46,146.95,147.07,5234.0
2022-06-29 12:00:00,147.05,147.05,146.67,146.67,6102.0,147.05,147.05,146.67,146.67,6102.0
2022-06-29 12:05:00,146.7,146.74,146.19,146.19,2927.0,146.7,146.74,146.19,146.19,2927.0
2022-06-29 12:10:00,146.29,146.29,145.71,145.83,22555.0,146.29,146.29,145.71,145.83,22555.0
2022-06-29 12:15:00,145.86,146.19,145.85,146.16,11599.0,145.86,146.19,145.85,146.16,11599.0
2022-06-29 12:20:00,146.2,146.35,145.65,145.65,4022.0,146.2,146.35,145.65,145.65,4022.0
2022-06-29 12:25:00,145.65,145.77,145.49,145.49,9197.0,145.65,145.77,145.49,145.49,9197.0
2022-06-29 12:30:00,145.56,145.88,145.51,145.88,9052.0,145.56,145.88,145.51,145.88,9052.0
2022-06-29 12:35:00,145.85,146.44,145.76,146.34,8921.0,145.85,146.44,145.76,146.34,8921.0
2022-06-29 12:40:00,146.27,146.3,146.04,146.23,5325.0,146.27,146.3,146.04,146.23,5325.0
2022-06-29 12:45:00,146.34,146.38,145.92,145.98,5534.0,146.34,146.38,145.92,145.98,5534.0
2022-06-29 12:50:00,146.03,146.19,145.88,145.9,5893.0,146.03,146.19,145.88,145.9,5893.0
2022-06-29 12:55:00,145.93,146.23,145.81,146.23,2648.0,145.93,146.23,145.81,146.23,2648.0
2022-06-29 13:00:00,146.09,146.27,146.06,146.14,5805.0,146.09,146.27,146.06,146.14,5805.0
2022-06-29 13:05:00,146.16,146.38,146.0,146.38,8785.0,146.16,146.38,146.0,146.38,8785.0
2022-06-29 13:10:00,146.48,146.64,145.8,145.89,9635.0,146.48,146.64,145.8,145.89,9635.0
2022-06-29 13:15:00,145.89,146.2,145.82,146.17,8302.0,145.89,146.2,145.82,146.17,8302.0
2022-06-29 13:20:00,146.09,146.09,145.83,145.89,4279.0,146.09,146.09,145.83,145.89,4279.0
2022-06-29 13:25:00,145.87,146.16,145.83,146.16,4413.0,145.87,146.16,145.83,146.16,4413.0
2022-06-29 13:30:00,145.99,145.99,145.79,145.94,2200.0,145.99,145.99,145.79,145.94,2200.0
2022-06-29 13:35:00,146.0,146.13,146.0,146.07,4628.0,146.0,146.13,146.0,146.07,4628.0
2022-06-29 13:40:00,146.07,146.25,146.06,146.17,6845.0,146.07,146.25,146.06,146.17,6845.0
2022-06-29 13:45:00,146.15,146.22,146.02,146.05,5656.0,146.15,146.22,146.02,146.05,5656.0
2022-06-29 13:50:00,146.07,146.24,146.07,146.18,2331.0,146.07,146.24,146.07,146.18,2331.0
2022-06-29 13:55:00,146.19,146.34,146.16,146.18,6112.0,146.19,146.34,146.16,146.18,6112.0
2022-06-29 14:00:00,146.13,146.59,146.06,146.57,11085.0,146.13,146.59,146.06,146.57,11085.0
2022-06-29 14:05:00,146.53,146.78,146.46,146.6,3872.0,146.53,146.78,146.46,146.6,3872.0
2022-06-29 14:10:00,146.61,146.63,146.47,146.53,6081.0,146.61,146.63,146.47,146.53,6081.0
2022-06-29 14:15:00,146.49,146.55,146.3,146.31,4956.0,146.49,146.55,146.3,146.31,4956.0
2022-06-29 14:20:00,146.3,146.3,146.0,146.0,6700.0,146.3,146.3,146.0,146.0,6700.0
2022-06-29 14:25:00,146.04,146.04,145.85,145.89,6671.0,146.04,146.04,145.85,145.89,6671.0
2022-06-29 14:30:00,145.84,145.84,145.48,145.53,11167.0,145.84,145.84,145.48,145.53,11167.0
2022-06-29 14:35:00,145.53,145.62,145.45,145.46,8332.0,145.53,145.62,145.45,145.46,8332.0
2022-06-29 14:40:00,145.42,145.53,145.28,145.31,6823.0,145.42,145.53,145.28,145.31,6823.0
2022-06-29 14:45:00,145.32,145.41,145.2,145.2,8035.0,145.32,145.41,145.2,145.2,8035.0
2022-06-29 14:50:00,145.19,145.36,145.13,145.36,7302.0,145.19,145.36,145.13,145.36,7302.0
2022-06-29 14:55:00,145.36,145.45,145.2,145.22,6958.0,145.36,145.45,145.2,145.22,6958.0
2022-06-29 15:00:00,145.22,145.39,145.14,145.37,5582.0,145.22,145.39,145.14,145.37,5582.0
2022-06-29 15:05:00,145.38,145.49,145.24,145.47,15022.0,145.38,145.49,145.24,145.47,15022.0
2022-06-29 15:10:00,145.44,145.45,145.19,145.27,7221.0,145.44,145.45,145.19,145.27,7221.0
2022-06-29 15:15:00,145.23,145.54,145.21,145.31,8235.0,145.23,145.54,145.21,145.31,8235.0
2022-06-29 15:20:00,145.25,145.57,145.25,145.53,4277.0,145.25,145.57,145.25,145.53,4277.0
2022-06-29 15:25:00,145.49,145.87,145.44,145.85,4100.0,145.49,145.87,145.44,145.85,4100.0
2022-06-29 15:30:00,145.87,145.87,145.24,145.33,13718.0,145.87,145.87,145.24,145.33,13718.0
2022-06-29 15:35:00,145.33,145.47,145.15,145.44,11798.0,145.33,145.47,145.15,145.44,11798.0
2022-06-29 15:40:00,145.5,145.53,145.33,145.47,11929.0,145.5,145.53,145.33,145.47,11929.0
2022-06-29 15:45:00,145.5,145.62,145.37,145.57,14816.0,145.5,145.62,145.37,145.57,14816.0
2022-06-29 15:50:00,145.6,145.84,145.33,145.71,48591.0,145.6,145.84,145.33,145.71,48591.0
2022-06-29 15:55:00,145.74,146.43,145.74,146.26,147859.0,145.74,146.43,145.74,146.26,147859.0
2022-06-30 09:30:00,143.32,143.96,142.37,142.56,78234.0,143.32,143.96,142.37,142.56,78234.0
2022-06-30 09:35:00,142.57,143.09,141.1,141.18,45277.0,142.57,143.09,141.1,141.18,45277.0
2022-06-30 09:40:00,141.15,141.39,140.63,140.96,21810.0,141.15,141.39,140.63,140.96,21810.0
2022-06-30 09:45:00,141.0,141.35,140.32,140.4,64685.0,141.0,141.35,140.32,140.4,64685.0
2022-06-30 09:50:00,140.34,140.49,139.44,139.49,44679.0,140.34,140.49,139.44,139.49,44679.0
2022-06-30 09:55:00,139.59,139.8,139.18,139.28,36222.0,139.59,139.8,139.18,139.28,36222.0
2022-06-30 10:00:00,139.33,139.33,138.33,138.48,21325.0,139.33,139.33,138.33,138.48,21325.0
2022-06-30 10:05:00,138.45,138.62,138.05,138.28,28242.0,138.45,138.62,138.05,138.28,28242.0
2022-06-30 10:10:00,138.24,139.57,138.24,139.57,46284.0,138.24,139.57,138.24,139.57,46284.0
2022-06-30 10:15:00,139.53,139.6,138.73,138.89,23102.0,139.53,139.6,138.73,138.89,23102.0
2022-06-30 10:20:00,138.92,139.27,138.74,139.0,15968.0,138.92,139.27,138.74,139.0,15968.0
2022-06-30 10:25:00,139.04,139.48,138.99,139.34,13342.0,139.04,139.48,138.99,139.34,13342.0
2022-06-30 10:30:00,139.34,140.36,139.2,140.34,19340.0,139.34,140.36,139.2,140.34,19340.0
2022-06-30 10:35:00,140.28,140.36,139.5,139.5,12917.0,140.28,140.36,139.5,139.5,12917.0
2022-06-30 10:40:00,139.5,139.95,139.47,139.48,10475.0,139.5,139.95,139.47,139.48,10475.0
2022-06-30 10:45:00,139.44,139.87,139.43,139.43,8862.0,139.44,139.87,139.43,139.43,8862.0
2022-06-30 10:50:00,139.45,140.32,139.45,140.01,51242.0,139.45,140.32,139.45,140.01,51242.0
2022-06-30 10:55:00,140.05,140.61,139.81,140.61,14760.0,140.05,140.61,139.81,140.61,14760.0
2022-06-30 11:00:00,140.62,140.67,139.65,139.66,20829.0,140.62,140.67,139.65,139.66,20829.0
2022-06-30 11:05:00,139.72,140.78,139.69,140.73,6813.0,139.72,140.78,139.69,140.73,6813.0
2022-06-30 11:10:00,140.69,141.06,140.4,140.86,20514.0,140.69,141.06,140.4,140.86,20514.0
2022-06-30 11:15:00,140.78,141.64,140.73,141.56,14736.0,140.78,141.64,140.73,141.56,14736.0
2022-06-30 11:20:00,141.56,141.86,141.32,141.46,11851.0,141.56,141.86,141.32,141.46,11851.0
2022-06-30 11:25:00,141.52,141.99,141.4,141.72,15460.0,141.52,141.99,141.4,141.72,15460.0
2022-06-30 11:30:00,141.69,141.95,141.48,141.55,11760.0,141.69,141.95,141.48,141.55,11760.0
2022-06-30 11:35:00,141.57,141.75,141.32,141.74,6343.0,141.57,141.75,141.32,141.74,6343.0
2022-06-30 11:40:00,141.74,141.74,141.32,141.57,6547.0,141.74,141.74,141.32,141.57,6547.0
2022-06-30 11:45:00,141.56,141.88,141.35,141.53,9931.0,141.56,141.88,141.35,141.53,9931.0
2022-06-30 11:50:00,141.53,141.54,141.13,141.34,11195.0,141.53,141.54,141.13,141.34,11195.0
2022-06-30 11:55:00,141.33,141.86,141.2,141.85,11296.0,141.33,141.86,141.2,141.85,11296.0
2022-06-30 12:00:00,141.76,141.79,141.33,141.51,15079.0,141.76,141.79,141.33,141.51,15079.0
2022-06-30 12:05:00,141.51,141.57,140.72,140.78,20143.0,141.51,141.57,140.72,140.78,20143.0
2022-06-30 12:10:00,140.71,141.16,140.61,141.13,11479.0,140.71,141.16,140.61,141.13,11479.0
2022-06-30 12:15:00,141.07,141.1,140.69,141.02,9196.0,141.07,141.1,140.69,141.02,9196.0
2022-06-30 12:20:00,141.02,141.92,140.95,141.89,10560.0,141.02,141.92,140.95,141.89,10560.0
2022-06-30 12:25:00,141.78,142.42,141.78,142.37,9052.0,141.78,142.42,141.78,142.37,9052.0
2022-06-30 12:30:00,142.34,142.81,142.34,142.44,10470.0,142.34,142.81,142.34,142.44,10470.0
2022-06-30 12:35:00,142.42,142.42,141.97,141.97,16493.0,142.42,142.42,141.97,141.97,16493.0
2022-06-30 12:40:00,141.97,142.12,141.8,142.09,15280.0,141.97,142.12,141.8,142.09,15280.0
2022-06-30 12:45:00,142.17,142.51,142.16,142.17,13755.0,142.17,142.51,142.16,142.17,13755.0
2022-06-30 12:50:00,142.2,142.26,141.99,142.14,4065.0,142.2,142.26,141.99,142.14,4065.0
2022-06-30 12:55:00,142.14,142.17,141.73,141.79,6900.0,142.14,142.17,141.73,141.79,6900.0
2022-06-30 13:00:00,141.85,142.14,141.83,142.02,4945.0,141.85,142.14,141.83,142.02,4945.0
2022-06-30 13:05:00,141.94,141.94,141.48,141.5,4899.0,141.94,141.94,141.48,141.5,4899.0
2022-06-30 13:10:00,141.5,141.5,140.87,140.87,4100.0,141.5,141.5,140.87,140.87,4100.0
2022-06-30 13:15:00,140.85,140.94,140.67,140.78,5846.0,140.85,140.94,140.67,140.78,5846.0
2022-06-30 13:20:00,140.8,141.18,140.75,141.17,9930.0,140.8,141.18,140.75,141.17,9930.0
2022-06-30 13:25:00,141.19,141.24,140.93,141.07,8541.0,141.19,141.24,140.93,141.07,8541.0
2022-06-30 13:30:00,141.1,141.15,140.9,140.92,4100.0,141.1,141.15,140.9,140.92,4100.0
2022-06-30 13:35:00,140.83,141.1,140.81,141.03,5918.0,140.83,141.1,140.81,141.03,5918.0
2022-06-30 13:40:00,141.17,141.56,140.91,140.94,5033.0,141.17,141.56,140.91,140.94,5033.0
2022-06-30 13:45:00,140.99,141.41,140.98,141.39,6909.0,140.99,141.41,140.98,141.39,6909.0
2022-06-30 13:50:00,141.37,141.75,141.35,141.65,14475.0,141.37,141.75,141.35,141.65,14475.0
2022-06-30 13:55:00,141.65,141.89,141.48,141.8,11376.0,141.65,141.89,141.48,141.8,11376.0
2022-06-30 14:00:00,141.81,141.86,141.62,141.68,9597.0,141.81,141.86,141.62,141.68,9597.0
2022-06-30 14:05:00,141.64,141.71,141.16,141.51,16893.0,141.64,141.71,141.16,141.51,16893.0
2022-06-30 14:10:00,141.43,141.64,141.26,141.35,10186.0,141.43,141.64,141.26,141.35,10186.0
2022-06-30 14:15:00,141.35,141.57,141.24,141.49,6739.0,141.35,141.57,141.24,141.49,6739.0
2022-06-30 14:20:00,141.49,141.55,141.06,141.06,13808.0,141.49,141.55,141.06,141.06,13808.0
2022-06-30 14:25:00,141.0,141.83,140.97,141.57,32971.0,141.0,141.83,140.97,141.57,32971.0
2022-06-30 14:30:00,141.57,141.63,141.21,141.32,9219.0,141.57,141.63,141.21,141.32,9219.0
2022-06-30 14:35:00,141.35,141.37,141.07,141.14,7077.0,141.35,141.37,141.07,141.14,7077.0
2022-06-30 14:40:00,141.15,141.25,140.62,140.62,12876.0,141.15,141.25,140.62,140.62,12876.0
2022-06-30 14:45:00,140.59,140.77,140.47,140.63,8703.0,140.59,140.77,140.47,140.63,8703.0
2022-06-30 14:50:00,140.64,140.64,140.3,140.5,12060.0,140.64,140.64,140.3,140.5,12060.0
2022-06-30 14:55:00,140.49,140.64,140.45,140.52,11699.0,140.49,140.64,140.45,140.52,11699.0
2022-06-30 15:00:00,140.5,140.72,140.37,140.57,12195.0,140.5,140.72,140.37,140.57,12195.0
2022-06-30 15:05:00,140.53,140.53,139.84,139.87,14133.0,140.53,140.53,139.84,139.87,14133.0
2022-06-30 15:10:00,139.85,140.0,139.76,139.87,22749.0,139.85,140.0,139.76,139.87,22749.0
2022-06-30 15:15:00,139.78,139.78,139.49,139.54,21108.0,139.78,139.78,139.49,139.54,21108.0
2022-06-30 15:20:00,139.55,139.87,139.54,139.8,30096.0,139.55,139.87,139.54,139.8,30096.0
2022-06-30 15:25:00,139.82,140.37,139.8,140.37,25031.0,139.82,140.37,139.8,140.37,25031.0
2022-06-30 15:30:00,140.33,140.68,140.32,140.53,35455.0,140.33,140.68,140.32,140.53,35455.0
2022-06-30 15:35:00,140.53,140.84,140.4,140.58,38803.0,140.53,140.84,140.4,140.58,38803.0
2022-06-30 15:40:00,140.58,140.86,140.09,140.19,66965.0,140.58,140.86,140.09,140.19,66965.0
2022-06-30 15:45:00,140.17,140.71,140.13,140.2,50957.0,140.17,140.71,140.13,140.2,50957.0
2022-06-30 15:50:00,140.17,140.28,138.89,139.25,145967.0,140.17,140.28,138.89,139.25,145967.0
2022-06-30 15:55:00,139.2,139.64,139.08,139.58,307052.0,139.2,139.64,139.08,139.58,307052.0
2022-07-01 09:30:00,140.28,141.06,138.67,138.9,45402.0,140.28,141.06,138.67,138.9,45402.0
2022-07-01 09:35:00,138.85,138.91,137.5,138.12,18754.0,138.85,138.91,137.5,138.12,18754.0
2022-07-01 09:40:00,138.09,139.6,138.03,138.85,10194.0,138.09,139.6,138.03,138.85,10194.0
2022-07-01 09:45:00,138.79,140.39,138.79,140.36,10620.0,138.79,140.39,138.79,140.36,10620.0
2022-07-01 09:50:00,140.3,141.66,140.08,141.66,22706.0,140.3,141.66,140.08,141.66,22706.0
2022-07-01 09:55:00,141.69,142.43,141.67,142.07,26997.0,141.69,142.43,141.67,142.07,26997.0
2022-07-01 10:00:00,142.07,143.13,142.07,142.18,38623.0,142.07,143.13,142.07,142.18,38623.0
2022-07-01 10:05:00,142.19,143.28,142.19,143.09,9572.0,142.19,143.28,142.19,143.09,9572.0
2022-07-01 10:10:00,143.17,143.18,142.33,142.39,39046.0,143.17,143.18,142.33,142.39,39046.0
2022-07-01 10:15:00,142.34,142.74,142.04,142.73,17964.0,142.34,142.74,142.04,142.73,17964.0
2022-07-01 10:20:00,142.64,142.75,142.02,142.04,7758.0,142.64,142.75,142.02,142.04,7758.0
2022-07-01 10:25:00,141.85,141.85,140.97,140.97,14202.0,141.85,141.85,140.97,140.97,14202.0
2022-07-01 10:30:00,140.74,141.01,140.4,140.69,9044.0,140.74,141.01,140.4,140.69,9044.0
2022-07-01 10:35:00,140.6,140.65,140.45,140.56,3787.0,140.6,140.65,140.45,140.56,3787.0
2022-07-01 10:40:00,140.61,140.78,140.17,140.6,7271.0,140.61,140.78,140.17,140.6,7271.0
2022-07-01 10:45:00,140.59,140.86,140.24,140.71,5826.0,140.59,140.86,140.24,140.71,5826.0
2022-07-01 10:50:00,140.81,141.07,140.21,140.81,11422.0,140.81,141.07,140.21,140.81,11422.0
2022-07-01 10:55:00,140.86,141.51,140.41,141.15,8911.0,140.86,141.51,140.41,141.15,8911.0
2022-07-01 11:00:00,141.07,141.1,140.59,140.63,6485.0,141.07,141.1,140.59,140.63,6485.0
2022-07-01 11:05:00,140.61,142.12,140.61,142.02,11327.0,140.61,142.12,140.61,142.02,11327.0
2022-07-01 11:10:00,141.85,141.88,141.51,141.73,6984.0,141.85,141.88,141.51,141.73,6984.0
2022-07-01 11:15:00,141.72,142.2,141.7,141.84,8300.0,141.72,142.2,141.7,141.84,8300.0
2022-07-01 11:20:00,141.83,141.91,141.39,141.61,10017.0,141.83,141.91,141.39,141.61,10017.0
2022-07-01 11:25:00,141.6,141.61,141.25,141.35,8251.0,141.6,141.61,141.25,141.35,8251.0
2022-07-01 11:30:00,141.33,141.72,141.33,141.72,8962.0,141.33,141.72,141.33,141.72,8962.0
2022-07-01 11:35:00,141.72,141.82,141.45,141.53,10764.0,141.72,141.82,141.45,141.53,10764.0
2022-07-01 11:40:00,141.55,141.85,141.29,141.33,9016.0,141.55,141.85,141.29,141.33,9016.0
2022-07-01 11:45:00,141.33,141.41,141.04,141.04,13024.0,141.33,141.41,141.04,141.04,13024.0
2022-07-01 11:50:00,140.98,140.98,140.43,140.43,5974.0,140.98,140.98,140.43,140.43,5974.0
2022-07-01 11:55:00,140.37,140.6,140.37,140.52,3200.0,140.37,140.6,140.37,140.52,3200.0
2022-07-01 12:00:00,140.47,140.48,140.17,140.36,13484.0,140.47,140.48,140.17,140.36,13484.0
2022-07-01 12:05:00,140.35,140.61,140.35,140.58,4021.0,140.35,140.61,140.35,140.58,4021.0
2022-07-01 12:10:00,140.5,140.63,140.32,140.39,4249.0,140.5,140.63,140.32,140.39,4249.0
2022-07-01 12:15:00,140.37,140.93,140.28,140.88,3639.0,140.37,140.93,140.28,140.88,3639.0
2022-07-01 12:20:00,140.75,141.02,140.73,140.99,9000.0,140.75,141.02,140.73,140.99,9000.0
2022-07-01 12:25:00,140.99,141.06,140.89,141.06,4592.0,140.99,141.06,140.89,141.06,4592.0
2022-07-01 12:30:00,141.05,141.09,140.56,140.63,4078.0,141.05,141.09,140.56,140.63,4078.0
2022-07-01 12:35:00,140.53,140.7,140.4,140.5,5029.0,140.53,140.7,140.4,140.5,5029.0
2022-07-01 12:40:00,140.51,140.67,140.47,140.58,3400.0,140.51,140.67,140.47,140.58,3400.0
2022-07-01 12:45:00,140.54,140.77,140.43,140.77,4800.0,140.54,140.77,140.43,140.77,4800.0
2022-07-01 12:50:00,140.84,140.96,140.74,140.91,2992.0,140.84,140.96,140.74,140.91,2992.0
2022-07-01 12:55:00,141.0,141.0,140.22,140.22,7789.0,141.0,141.0,140.22,140.22,7789.0
2022-07-01 13:00:00,140.15,140.37,140.12,140.17,3495.0,140.15,140.37,140.12,140.17,3495.0
2022-07-01 13:05:00,140.27,140.27,140.02,140.14,2700.0,140.27,140.27,140.02,140.14,2700.0
2022-07-01 13:10:00,140.24,140.37,140.11,140.37,5994.0,140.24,140.37,140.11,140.37,5994.0
2022-07-01 13:15:00,140.45,140.58,140.23,140.58,7951.0,140.45,140.58,140.23,140.58,7951.0
2022-07-01 13:20:00,140.42,140.57,140.32,140.57,4327.0,140.42,140.57,140.32,140.57,4327.0
2022-07-01 13:25:00,140.53,140.73,140.39,140.67,6220.0,140.53,140.73,140.39,140.67,6220.0
2022-07-01 13:30:00,140.72,141.03,140.67,140.84,5260.0,140.72,141.03,140.67,140.84,5260.0
2022-07-01 13:35:00,140.91,141.39,140.73,141.19,12082.0,140.91,141.39,140.73,141.19,12082.0
2022-07-01 13:40:00,141.25,141.37,141.03,141.23,2900.0,141.25,141.37,141.03,141.23,2900.0
2022-07-01 13:45:00,141.2,141.35,141.13,141.19,5052.0,141.2,141.35,141.13,141.19,5052.0
2022-07-01 13:50:00,141.18,141.35,141.14,141.14,3689.0,141.18,141.35,141.14,141.14,3689.0
2022-07-01 13:55:00,141.2,141.25,141.11,141.23,3960.0,141.2,141.25,141.11,141.23,3960.0
2022-07-01 14:00:00,141.23,141.23,140.94,140.97,7776.0,141.23,141.23,140.94,140.97,7776.0
2022-07-01 14:05:00,140.9,141.04,140.69,140.85,7508.0,140.9,141.04,140.69,140.85,7508.0
2022-07-01 14:10:00,140.85,141.14,140.72,141.14,8908.0,140.85,141.14,140.72,141.14,8908.0
2022-07-01 14:15:00,141.18,141.31,141.0,141.27,5877.0,141.18,141.31,141.0,141.27,5877.0
2022-07-01 14:20:00,141.27,141.47,141.13,141.39,5800.0,141.27,141.47,141.13,141.39,5800.0
2022-07-01 14:25:00,141.43,141.45,141.14,141.14,6134.0,141.43,141.45,141.14,141.14,6134.0
2022-07-01 14:30:00,141.21,141.38,141.14,141.32,9718.0,141.21,141.38,141.14,141.32,9718.0
2022-07-01 14:35:00,141.27,141.37,141.13,141.37,5500.0,141.27,141.37,141.13,141.37,5500.0
2022-07-01 14:40:00,141.38,141.47,141.32,141.47,5282.0,141.38,141.47,141.32,141.47,5282.0
2022-07-01 14:45:00,141.42,141.62,141.4,141.53,10670.0,141.42,141.62,141.4,141.53,10670.0
2022-07-01 14:50:00,141.55,141.55,141.16,141.25,6400.0,141.55,141.55,141.16,141.25,6400.0
2022-07-01 14:55:00,141.23,141.44,141.11,141.34,5995.0,141.23,141.44,141.11,141.34,5995.0
2022-07-01 15:00:00,141.3,141.41,140.96,141.0,7120.0,141.3,141.41,140.96,141.0,7120.0
2022-07-01 15:05:00,141.09,141.39,141.02,141.39,8600.0,141.09,141.39,141.02,141.39,8600.0
2022-07-01 15:10:00,141.39,141.48,141.26,141.32,7755.0,141.39,141.48,141.26,141.32,7755.0
2022-07-01 15:15:00,141.34,141.47,141.21,141.26,9928.0,141.34,141.47,141.21,141.26,9928.0
2022-07-01 15:20:00,141.3,141.39,141.01,141.39,6818.0,141.3,141.39,141.01,141.39,6818.0
2022-07-01 15:25:00,141.33,141.45,141.28,141.4,10461.0,141.33,141.45,141.28,141.4,10461.0
2022-07-01 15:30:00,141.41,141.8,141.4,141.79,18970.0,141.41,141.8,141.4,141.79,18970.0
2022-07-01 15:35:00,141.8,142.0,141.73,141.99,13673.0,141.8,142.0,141.73,141.99,13673.0
2022-07-01 15:40:00,142.01,142.12,141.83,142.12,21275.0,142.01,142.12,141.83,142.12,21275.0
2022-07-01 15:45:00,142.13,142.43,142.08,142.37,30552.0,142.13,142.43,142.08,142.37,30552.0
2022-07-01 15:50:00,142.4,142.51,141.94,142.25,49103.0,142.4,142.51,141.94,142.25,49103.0
2022-07-01 15:55:00,142.19,142.45,142.09,142.3,156207.0,142.19,142.45,142.09,142.3,156207.0
2022-07-05 09:30:00,138.54,141.25,138.54,140.4,32287.0,138.54,141.25,138.54,140.4,32287.0
2022-07-05 09:35:00,140.29,141.01,140.18,140.43,14776.0,140.29,141.01,140.18,140.43,14776.0
2022-07-05 09:40:00,140.28,141.14,140.28,141.02,15100.0,140.28,141.14,140.28,141.02,15100.0
2022-07-05 09:45:00,140.99,143.16,140.98,142.22,31861.0,140.99,143.16,140.98,142.22,31861.0
2022-07-05 09:50:00,142.23,142.39,141.42,141.76,18455.0,142.23,142.39,141.42,141.76,18455.0
2022-07-05 09:55:00,141.85,142.28,141.0,142.13,14014.0,141.85,142.28,141.0,142.13,14014.0
2022-07-05 10:00:00,142.04,142.66,141.36,141.44,16592.0,142.04,142.66,141.36,141.44,16592.0
2022-07-05 10:05:00,141.54,142.16,141.37,142.11,10243.0,141.54,142.16,141.37,142.11,10243.0
2022-07-05 10:10:00,141.99,143.65,141.82,143.56,41819.0,141.99,143.65,141.82,143.56,41819.0
2022-07-05 10:15:00,143.62,143.79,142.77,142.81,29038.0,143.62,143.79,142.77,142.81,29038.0
2022-07-05 10:20:00,142.77,143.21,142.61,142.82,25742.0,142.77,143.21,142.61,142.82,25742.0
2022-07-05 10:25:00,142.83,143.14,142.45,142.67,11627.0,142.83,143.14,142.45,142.67,11627.0
2022-07-05 10:30:00,142.67,143.15,142.56,143.09,18723.0,142.67,143.15,142.56,143.09,18723.0
2022-07-05 10:35:00,143.09,144.52,142.99,144.52,23055.0,143.09,144.52,142.99,144.52,23055.0
2022-07-05 10:40:00,144.49,144.51,143.55,143.59,13066.0,144.49,144.51,143.55,143.59,13066.0
2022-07-05 10:45:00,143.52,143.52,142.98,143.28,9690.0,143.52,143.52,142.98,143.28,9690.0
2022-07-05 10:50:00,143.22,143.63,143.05,143.58,7138.0,143.22,143.63,143.05,143.58,7138.0
2022-07-05 10:55:00,143.58,143.75,143.19,143.19,8409.0,143.58,143.75,143.19,143.19,8409.0
2022-07-05 11:00:00,142.95,143.04,142.64,142.89,8035.0,142.95,143.04,142.64,142.89,8035.0
2022-07-05 11:05:00,142.87,142.87,142.34,142.65,7114.0,142.87,142.87,142.34,142.65,7114.0
2022-07-05 11:10:00,142.7,142.74,142.0,142.4,5726.0,142.7,142.74,142.0,142.4,5726.0
2022-07-05 11:15:00,142.31,142.45,142.09,142.09,2929.0,142.31,142.45,142.09,142.09,2929.0
2022-07-05 11:20:00,142.28,142.47,141.91,142.08,4661.0,142.28,142.47,141.91,142.08,4661.0
2022-07-05 11:25:00,142.04,142.19,141.84,141.92,4207.0,142.04,142.19,141.84,141.92,4207.0
2022-07-05 11:30:00,141.86,142.43,141.7,142.27,3869.0,141.86,142.43,141.7,142.27,3869.0
2022-07-05 11:35:00,142.21,142.34,142.01,142.32,2140.0,142.21,142.34,142.01,142.32,2140.0
2022-07-05 11:40:00,142.41,143.29,142.41,143.29,4200.0,142.41,143.29,142.41,143.29,4200.0
2022-07-05 11:45:00,143.41,143.47,143.22,143.26,11169.0,143.41,143.47,143.22,143.26,11169.0
2022-07-05 11:50:00,143.21,143.42,143.11,143.39,3418.0,143.21,143.42,143.11,143.39,3418.0
2022-07-05 11:55:00,143.39,143.44,143.28,143.36,8430.0,143.39,143.44,143.28,143.36,8430.0
2022-07-05 12:00:00,143.36,143.55,142.96,143.03,7920.0,143.36,143.55,142.96,143.03,7920.0
2022-07-05 12:05:00,143.0,143.18,142.82,143.18,2957.0,143.0,143.18,142.82,143.18,2957.0
2022-07-05 12:10:00,143.2,143.51,143.18,143.23,5400.0,143.2,143.51,143.18,143.23,5400.0
2022-07-05 12:15:00,143.22,143.6,143.07,143.49,11203.0,143.22,143.6,143.07,143.49,11203.0
2022-07-05 12:20:00,143.48,143.87,143.39,143.86,8618.0,143.48,143.87,143.39,143.86,8618.0
2022-07-05 12:25:00,143.87,144.08,143.71,143.71,5538.0,143.87,144.08,143.71,143.71,5538.0
2022-07-05 12:30:00,143.8,143.83,143.52,143.63,3398.0,143.8,143.83,143.52,143.63,3398.0
2022-07-05 12:35:00,143.54,143.62,143.45,143.45,1745.0,143.54,143.62,143.45,143.45,1745.0
2022-07-05 12:40:00,143.48,143.54,143.23,143.35,6696.0,143.48,143.54,143.23,143.35,6696.0
2022-07-05 12:45:00,143.2,143.2,142.89,143.11,4366.0,143.2,143.2,142.89,143.11,4366.0
2022-07-05 12:50:00,143.05,143.1,142.83,142.9,2946.0,143.05,143.1,142.83,142.9,2946.0
2022-07-05 12:55:00,142.88,142.93,142.7,142.78,5080.0,142.88,142.93,142.7,142.78,5080.0
2022-07-05 13:00:00,142.79,143.48,142.79,143.43,6929.0,142.79,143.48,142.79,143.43,6929.0
2022-07-05 13:05:00,143.4,143.5,143.19,143.47,3229.0,143.4,143.5,143.19,143.47,3229.0
2022-07-05 13:10:00,143.49,143.58,143.42,143.54,3843.0,143.49,143.58,143.42,143.54,3843.0
2022-07-05 13:15:00,143.57,143.96,143.49,143.96,7176.0,143.57,143.96,143.49,143.96,7176.0
2022-07-05 13:20:00,143.91,143.98,143.79,143.94,13603.0,143.91,143.98,143.79,143.94,13603.0
2022-07-05 13:25:00,144.05,144.17,143.99,144.04,10674.0,144.05,144.17,143.99,144.04,10674.0
2022-07-05 13:30:00,144.06,144.16,143.94,144.16,11075.0,144.06,144.16,143.94,144.16,11075.0
2022-07-05 13:35:00,144.19,144.4,144.08,144.29,7053.0,144.19,144.4,144.08,144.29,7053.0
2022-07-05 13:40:00,144.31,144.41,144.13,144.2,25611.0,144.31,144.41,144.13,144.2,25611.0
2022-07-05 13:45:00,144.23,144.23,143.69,143.78,5529.0,144.23,144.23,143.69,143.78,5529.0
2022-07-05 13:50:00,143.75,143.94,143.72,143.91,11144.0,143.75,143.94,143.72,143.91,11144.0
2022-07-05 13:55:00,143.86,143.89,143.7,143.82,6153.0,143.86,143.89,143.7,143.82,6153.0
2022-07-05 14:00:00,143.77,144.06,143.68,144.03,6275.0,143.77,144.06,143.68,144.03,6275.0
2022-07-05 14:05:00,143.94,143.97,143.75,143.79,12158.0,143.94,143.97,143.75,143.79,12158.0
2022-07-05 14:10:00,143.85,144.01,143.77,143.96,7894.0,143.85,144.01,143.77,143.96,7894.0
2022-07-05 14:15:00,143.94,144.24,143.79,144.24,7519.0,143.94,144.24,143.79,144.24,7519.0
2022-07-05 14:20:00,144.27,144.42,144.2,144.42,5425.0,144.27,144.42,144.2,144.42,5425.0
2022-07-05 14:25:00,144.31,144.63,144.3,144.52,5638.0,144.31,144.63,144.3,144.52,5638.0
2022-07-05 14:30:00,144.54,144.83,144.47,144.83,13206.0,144.54,144.83,144.47,144.83,13206.0
2022-07-05 14:35:00,144.96,145.55,144.88,145.48,6388.0,144.96,145.55,144.88,145.48,6388.0
2022-07-05 14:40:00,145.5,145.7,145.23,145.3,37350.0,145.5,145.7,145.23,145.3,37350.0
2022-07-05 14:45:00,145.26,145.4,145.06,145.13,5309.0,145.26,145.4,145.06,145.13,5309.0
2022-07-05 14:50:00,145.14,145.43,145.07,145.43,14905.0,145.14,145.43,145.07,145.43,14905.0
2022-07-05 14:55:00,145.41,145.63,145.35,145.47,9012.0,145.41,145.63,145.35,145.47,9012.0
2022-07-05 15:00:00,145.47,145.61,145.2,145.61,10784.0,145.47,145.61,145.2,145.61,10784.0
2022-07-05 15:05:00,145.68,145.82,145.56,145.67,5406.0,145.68,145.82,145.56,145.67,5406.0
2022-07-05 15:10:00,145.64,145.9,145.59,145.86,13993.0,145.64,145.9,145.59,145.86,13993.0
2022-07-05 15:15:00,145.86,145.88,145.36,145.45,24582.0,145.86,145.88,145.36,145.45,24582.0
2022-07-05 15:20:00,145.51,146.05,145.37,146.05,38417.0,145.51,146.05,145.37,146.05,38417.0
2022-07-05 15:25:00,146.07,146.36,146.01,146.36,25006.0,146.07,146.36,146.01,146.36,25006.0
2022-07-05 15:30:00,146.31,146.46,146.16,146.46,52367.0,146.31,146.46,146.16,146.46,52367.0
2022-07-05 15:35:00,146.45,146.52,146.18,146.41,27484.0,146.45,146.52,146.18,146.41,27484.0
2022-07-05 15:40:00,146.46,146.47,146.14,146.21,28312.0,146.46,146.47,146.14,146.21,28312.0
2022-07-05 15:45:00,146.18,146.3,145.96,146.3,30074.0,146.18,146.3,145.96,146.3,30074.0
2022-07-05 15:50:00,146.29,146.49,146.08,146.37,48993.0,146.29,146.49,146.08,146.37,48993.0
2022-07-05 15:55:00,146.34,146.42,146.12,146.39,117250.0,146.34,146.42,146.12,146.39,117250.0
2022-07-06 09:30:00,147.57,147.57,146.37,147.05,117140.0,147.57,147.57,146.37,147.05,117140.0
2022-07-06 09:35:00,147.08,147.08,144.0,144.87,29899.0,147.08,147.08,144.0,144.87,29899.0
2022-07-06 09:40:00,145.02,145.47,144.38,144.58,43414.0,145.02,145.47,144.38,144.58,43414.0
2022-07-06 09:45:00,144.65,144.8,143.65,144.26,24145.0,144.65,144.8,143.65,144.26,24145.0
2022-07-06 09:50:00,144.06,144.54,143.86,144.51,30269.0,144.06,144.54,143.86,144.51,30269.0
2022-07-06 09:55:00,144.58,145.81,144.19,145.81,25915.0,144.58,145.81,144.19,145.81,25915.0
2022-07-06 10:00:00,145.77,145.83,144.49,144.64,13316.0,145.77,145.83,144.49,144.64,13316.0
2022-07-06 10:05:00,144.62,145.86,144.62,145.86,22127.0,144.62,145.86,144.62,145.86,22127.0
2022-07-06 10:10:00,145.8,145.8,143.83,144.03,48299.0,145.8,145.8,143.83,144.03,48299.0
2022-07-06 10:15:00,144.25,144.62,143.82,144.2,17540.0,144.25,144.62,143.82,144.2,17540.0
2022-07-06 10:20:00,144.22,144.97,143.96,144.68,12461.0,144.22,144.97,143.96,144.68,12461.0
2022-07-06 10:25:00,144.57,144.87,144.39,144.47,13458.0,144.57,144.87,144.39,144.47,13458.0
2022-07-06 10:30:00,144.73,144.88,144.08,144.16,8268.0,144.73,144.88,144.08,144.16,8268.0
2022-07-06 10:35:00,144.23,144.85,144.0,144.81,8867.0,144.23,144.85,144.0,144.81,8867.0
2022-07-06 10:40:00,144.86,145.39,144.43,145.36,5641.0,144.86,145.39,144.43,145.36,5641.0
2022-07-06 10:45:00,145.39,145.74,145.19,145.63,39888.0,145.39,145.74,145.19,145.63,39888.0
2022-07-06 10:50:00,145.64,146.02,145.44,145.87,14023.0,145.64,146.02,145.44,145.87,14023.0
2022-07-06 10:55:00,145.87,145.97,145.52,145.97,10221.0,145.87,145.97,145.52,145.97,10221.0
2022-07-06 11:00:00,146.07,146.39,145.31,145.49,14614.0,146.07,146.39,145.31,145.49,14614.0
2022-07-06 11:05:00,145.5,145.95,145.5,145.78,9384.0,145.5,145.95,145.5,145.78,9384.0
2022-07-06 11:10:00,145.72,145.79,145.34,145.7,8621.0,145.72,145.79,145.34,145.7,8621.0
2022-07-06 11:15:00,145.75,146.15,145.75,146.05,16188.0,145.75,146.15,145.75,146.05,16188.0
2022-07-06 11:20:00,146.04,146.19,145.53,145.77,15375.0,146.04,146.19,145.53,145.77,15375.0
2022-07-06 11:25:00,145.73,145.76,144.68,144.84,10069.0,145.73,145.76,144.68,144.84,10069.0
2022-07-06 11:30:00,144.82,144.91,143.91,144.03,8621.0,144.82,144.91,143.91,144.03,8621.0
2022-07-06 11:35:00,143.98,144.16,143.91,144.16,9477.0,143.98,144.16,143.91,144.16,9477.0
2022-07-06 11:40:00,144.2,144.25,143.81,144.14,11552.0,144.2,144.25,143.81,144.14,11552.0
2022-07-06 11:45:00,143.99,144.34,143.99,144.28,4542.0,143.99,144.34,143.99,144.28,4542.0
2022-07-06 11:50:00,144.28,144.3,143.9,143.95,6311.0,144.28,144.3,143.9,143.95,6311.0
2022-07-06 11:55:00,143.98,144.62,143.97,144.38,16667.0,143.98,144.62,143.97,144.38,16667.0
2022-07-06 12:00:00,144.34,144.37,144.14,144.17,8241.0,144.34,144.37,144.14,144.17,8241.0
2022-07-06 12:05:00,144.23,144.69,144.23,144.54,10995.0,144.23,144.69,144.23,144.54,10995.0
2022-07-06 12:10:00,144.59,144.86,144.5,144.74,6564.0,144.59,144.86,144.5,144.74,6564.0
2022-07-06 12:15:00,144.83,144.86,144.65,144.73,2350.0,144.83,144.86,144.65,144.73,2350.0
2022-07-06 12:20:00,144.77,144.84,144.51,144.55,3500.0,144.77,144.84,144.51,144.55,3500.0
2022-07-06 12:25:00,144.6,144.9,144.6,144.9,3294.0,144.6,144.9,144.6,144.9,3294.0
2022-07-06 12:30:00,144.85,144.98,144.71,144.98,6842.0,144.85,144.98,144.71,144.98,6842.0
2022-07-06 12:35:00,145.03,145.19,144.84,144.96,6485.0,145.03,145.19,144.84,144.96,6485.0
2022-07-06 12:40:00,144.88,145.17,144.87,145.14,3066.0,144.88,145.17,144.87,145.14,3066.0
2022-07-06 12:45:00,145.14,145.17,144.89,144.89,3791.0,145.14,145.17,144.89,144.89,3791.0
2022-07-06 12:50:00,144.86,145.0,144.68,145.0,10558.0,144.86,145.0,144.68,145.0,10558.0
2022-07-06 12:55:00,145.05,145.09,144.92,145.09,4499.0,145.05,145.09,144.92,145.09,4499.0
2022-07-06 13:00:00,145.14,145.36,145.06,145.26,10602.0,145.14,145.36,145.06,145.26,10602.0
2022-07-06 13:05:00,145.31,145.45,145.3,145.3,3701.0,145.31,145.45,145.3,145.3,3701.0
2022-07-06 13:10:00,145.29,145.32,145.2,145.21,3418.0,145.29,145.32,145.2,145.21,3418.0
2022-07-06 13:15:00,145.22,145.27,144.87,144.99,5389.0,145.22,145.27,144.87,144.99,5389.0
2022-07-06 13:20:00,145.0,145.04,144.78,145.04,3952.0,145.0,145.04,144.78,145.04,3952.0
2022-07-06 13:25:00,144.95,145.07,144.84,144.91,3904.0,144.95,145.07,144.84,144.91,3904.0
2022-07-06 13:30:00,144.91,144.98,144.69,144.7,5886.0,144.91,144.98,144.69,144.7,5886.0
2022-07-06 13:35:00,144.72,144.88,144.56,144.6,8179.0,144.72,144.88,144.56,144.6,8179.0
2022-07-06 13:40:00,144.62,144.62,144.34,144.48,11100.0,144.62,144.62,144.34,144.48,11100.0
2022-07-06 13:45:00,144.42,144.49,144.32,144.4,3249.0,144.42,144.49,144.32,144.4,3249.0
2022-07-06 13:50:00,144.41,144.44,144.17,144.24,4302.0,144.41,144.44,144.17,144.24,4302.0
2022-07-06 13:55:00,144.25,144.39,144.25,144.31,4469.0,144.25,144.39,144.25,144.31,4469.0
2022-07-06 14:00:00,144.31,144.67,143.94,144.24,15822.0,144.31,144.67,143.94,144.24,15822.0
2022-07-06 14:05:00,144.31,145.2,144.31,144.69,11944.0,144.31,145.2,144.31,144.69,11944.0
2022-07-06 14:10:00,144.53,144.59,143.67,144.23,11411.0,144.53,144.59,143.67,144.23,11411.0
2022-07-06 14:15:00,144.18,144.18,143.61,143.61,4397.0,144.18,144.18,143.61,143.61,4397.0
2022-07-06 14:20:00,143.67,144.13,143.67,144.0,8464.0,143.67,144.13,143.67,144.0,8464.0
2022-07-06 14:25:00,144.06,145.12,143.7,145.12,19214.0,144.06,145.12,143.7,145.12,19214.0
2022-07-06 14:30:00,145.13,145.58,144.95,145.44,63556.0,145.13,145.58,144.95,145.44,63556.0
2022-07-06 14:35:00,145.48,145.66,144.93,145.15,8685.0,145.48,145.66,144.93,145.15,8685.0
2022-07-06 14:40:00,145.1,145.62,145.07,145.55,11967.0,145.1,145.62,145.07,145.55,11967.0
2022-07-06 14:45:00,145.56,145.69,145.23,145.31,7271.0,145.56,145.69,145.23,145.31,7271.0
2022-07-06 14:50:00,145.28,145.45,145.26,145.36,8052.0,145.28,145.45,145.26,145.36,8052.0
2022-07-06 14:55:00,145.36,145.42,145.18,145.42,6826.0,145.36,145.42,145.18,145.42,6826.0
2022-07-06 15:00:00,145.53,145.56,145.11,145.24,8533.0,145.53,145.56,145.11,145.24,8533.0
2022-07-06 15:05:00,145.19,145.3,145.1,145.3,5733.0,145.19,145.3,145.1,145.3,5733.0
2022-07-06 15:10:00,145.34,145.61,145.33,145.49,9808.0,145.34,145.61,145.33,145.49,9808.0
2022-07-06 15:15:00,145.51,145.81,145.2,145.75,31752.0,145.51,145.81,145.2,145.75,31752.0
2022-07-06 15:20:00,145.75,146.21,145.74,146.13,10046.0,145.75,146.21,145.74,146.13,10046.0
2022-07-06 15:25:00,146.13,146.13,145.87,146.08,11959.0,146.13,146.13,145.87,146.08,11959.0
2022-07-06 15:30:00,146.09,146.42,146.04,146.42,11767.0,146.09,146.42,146.04,146.42,11767.0
2022-07-06 15:35:00,146.42,146.49,146.04,146.04,19247.0,146.42,146.49,146.04,146.04,19247.0
2022-07-06 15:40:00,146.05,146.3,146.02,146.12,39429.0,146.05,146.3,146.02,146.12,39429.0
2022-07-06 15:45:00,146.09,146.13,145.85,146.03,29301.0,146.09,146.13,145.85,146.03,29301.0
2022-07-06 15:50:00,146.07,146.19,145.49,145.64,64721.0,146.07,146.19,145.49,145.64,64721.0
2022-07-06 15:55:00,145.63,146.05,145.61,145.94,135070.0,145.63,146.05,145.61,145.94,135070.0
2022-07-07 09:30:00,145.63,147.39,145.55,147.39,25302.0,145.63,147.39,145.55,147.39,25302.0
2022-07-07 09:35:00,147.41,148.0,147.01,147.13,23017.0,147.41,148.0,147.01,147.13,23017.0
2022-07-07 09:40:00,147.13,148.0,147.03,147.97,22409.0,147.13,148.0,147.03,147.97,22409.0
2022-07-07 09:45:00,148.05,148.53,147.97,148.35,22291.0,148.05,148.53,147.97,148.35,22291.0
2022-07-07 09:50:00,148.32,148.43,147.55,147.74,23809.0,148.32,148.43,147.55,147.74,23809.0
2022-07-07 09:55:00,147.78,148.21,147.11,147.18,60108.0,147.78,148.21,147.11,147.18,60108.0
2022-07-07 10:00:00,147.15,147.15,146.16,146.47,43989.0,147.15,147.15,146.16,146.47,43989.0
2022-07-07 10:05:00,146.43,146.99,146.36,146.93,45725.0,146.43,146.99,146.36,146.93,45725.0
2022-07-07 10:10:00,146.88,147.06,146.14,146.37,45443.0,146.88,147.06,146.14,146.37,45443.0
2022-07-07 10:15:00,146.43,146.74,146.27,146.51,50626.0,146.43,146.74,146.27,146.51,50626.0
2022-07-07 10:20:00,146.49,146.49,145.91,146.26,14345.0,146.49,146.49,145.91,146.26,14345.0
2022-07-07 10:25:00,146.27,146.45,146.07,146.36,14814.0,146.27,146.45,146.07,146.36,14814.0
2022-07-07 10:30:00,146.35,146.5,146.08,146.18,34343.0,146.35,146.5,146.08,146.18,34343.0
2022-07-07 10:35:00,146.1,146.51,146.08,146.5,14397.0,146.1,146.51,146.08,146.5,14397.0
2022-07-07 10:40:00,146.5,147.05,146.37,147.05,11524.0,146.5,147.05,146.37,147.05,11524.0
2022-07-07 10:45:00,146.9,147.04,146.69,146.75,5422.0,146.9,147.04,146.69,146.75,5422.0
2022-07-07 10:50:00,146.66,147.0,146.58,146.89,16280.0,146.66,147.0,146.58,146.89,16280.0
2022-07-07 10:55:00,146.81,146.81,146.57,146.57,3848.0,146.81,146.81,146.57,146.57,3848.0
2022-07-07 11:00:00,146.64,146.64,146.42,146.46,7992.0,146.64,146.64,146.42,146.46,7992.0
2022-07-07 11:05:00,146.49,146.78,146.43,146.78,14749.0,146.49,146.78,146.43,146.78,14749.0
2022-07-07 11:10:00,146.78,146.85,146.49,146.58,7116.0,146.78,146.85,146.49,146.58,7116.0
2022-07-07 11:15:00,146.55,146.89,146.55,146.59,19530.0,146.55,146.89,146.55,146.59,19530.0
2022-07-07 11:20:00,146.6,146.68,146.17,146.18,19998.0,146.6,146.68,146.17,146.18,19998.0
2022-07-07 11:25:00,146.22,146.61,146.22,146.45,42630.0,146.22,146.61,146.22,146.45,42630.0
2022-07-07 11:30:00,146.42,146.46,146.24,146.38,7701.0,146.42,146.46,146.24,146.38,7701.0
2022-07-07 11:35:00,146.34,146.5,146.27,146.44,8739.0,146.34,146.5,146.27,146.44,8739.0
2022-07-07 11:40:00,146.47,146.75,146.46,146.67,40466.0,146.47,146.75,146.46,146.67,40466.0
2022-07-07 11:45:00,146.71,147.1,146.67,147.1,4698.0,146.71,147.1,146.67,147.1,4698.0
2022-07-07 11:50:00,147.05,147.15,146.97,146.98,11740.0,147.05,147.15,146.97,146.98,11740.0
2022-07-07 11:55:00,147.0,147.16,146.96,147.15,113329.0,147.0,147.16,146.96,147.15,113329.0
2022-07-07 12:00:00,147.14,147.45,147.06,147.32,65307.0,147.14,147.45,147.06,147.32,65307.0
2022-07-07 12:05:00,147.22,147.22,146.85,146.97,7578.0,147.22,147.22,146.85,146.97,7578.0
2022-07-07 12:10:00,146.96,147.39,146.96,147.25,14426.0,146.96,147.39,146.96,147.25,14426.0
2022-07-07 12:15:00,147.22,147.3,147.03,147.3,3146.0,147.22,147.3,147.03,147.3,3146.0
2022-07-07 12:20:00,147.29,147.29,146.96,147.06,8639.0,147.29,147.29,146.96,147.06,8639.0
2022-07-07 12:25:00,147.08,147.23,147.0,147.15,11914.0,147.08,147.23,147.0,147.15,11914.0
2022-07-07 12:30:00,147.17,147.25,147.08,147.2,24752.0,147.17,147.25,147.08,147.2,24752.0
2022-07-07 12:35:00,147.2,147.5,147.03,147.11,31313.0,147.2,147.5,147.03,147.11,31313.0
2022-07-07 12:40:00,147.11,147.18,147.0,147.04,11508.0,147.11,147.18,147.0,147.04,11508.0
2022-07-07 12:45:00,147.05,147.15,147.0,147.0,8450.0,147.05,147.15,147.0,147.0,8450.0
2022-07-07 12:50:00,146.93,147.39,146.88,147.29,16243.0,146.93,147.39,146.88,147.29,16243.0
2022-07-07 12:55:00,147.27,147.37,147.13,147.37,11145.0,147.27,147.37,147.13,147.37,11145.0
2022-07-07 13:00:00,147.37,147.64,147.31,147.55,4986.0,147.37,147.64,147.31,147.55,4986.0
2022-07-07 13:05:00,147.55,147.63,147.35,147.63,17805.0,147.55,147.63,147.35,147.63,17805.0
2022-07-07 13:10:00,147.66,147.83,147.57,147.71,22727.0,147.66,147.83,147.57,147.71,22727.0
2022-07-07 13:15:00,147.72,147.75,147.54,147.63,9664.0,147.72,147.75,147.54,147.63,9664.0
2022-07-07 13:20:00,147.57,147.72,147.56,147.65,74311.0,147.57,147.72,147.56,147.65,74311.0
2022-07-07 13:25:00,147.65,147.79,147.47,147.47,18172.0,147.65,147.79,147.47,147.47,18172.0
2022-07-07 13:30:00,147.42,147.5,147.19,147.27,12041.0,147.42,147.5,147.19,147.27,12041.0
2022-07-07 13:35:00,147.27,147.47,147.13,147.15,9332.0,147.27,147.47,147.13,147.15,9332.0
2022-07-07 13:40:00,147.13,147.15,146.86,146.87,3838.0,147.13,147.15,146.86,146.87,3838.0
2022-07-07 13:45:00,146.86,147.0,146.79,146.89,4421.0,146.86,147.0,146.79,146.89,4421.0
2022-07-07 13:50:00,146.95,147.05,146.92,146.99,7527.0,146.95,147.05,146.92,146.99,7527.0
2022-07-07 13:55:00,146.99,147.27,146.99,147.22,9601.0,146.99,147.27,146.99,147.22,9601.0
2022-07-07 14:00:00,147.23,147.3,147.16,147.22,9436.0,147.23,147.3,147.16,147.22,9436.0
2022-07-07 14:05:00,147.23,147.29,147.21,147.21,6507.0,147.23,147.29,147.21,147.21,6507.0
2022-07-07 14:10:00,147.22,147.48,147.19,147.48,38528.0,147.22,147.48,147.19,147.48,38528.0
2022-07-07 14:15:00,147.45,147.5,147.4,147.42,7536.0,147.45,147.5,147.4,147.42,7536.0
2022-07-07 14:20:00,147.47,147.5,147.4,147.46,4553.0,147.47,147.5,147.4,147.46,4553.0
2022-07-07 14:25:00,147.47,147.5,147.44,147.49,41037.0,147.47,147.5,147.44,147.49,41037.0
2022-07-07 14:30:00,147.48,147.75,147.44,147.58,45504.0,147.48,147.75,147.44,147.58,45504.0
2022-07-07 14:35:00,147.59,147.75,147.55,147.71,5654.0,147.59,147.75,147.55,147.71,5654.0
2022-07-07 14:40:00,147.72,147.72,147.41,147.41,9575.0,147.72,147.72,147.41,147.41,9575.0
2022-07-07 14:45:00,147.49,147.6,147.43,147.6,10233.0,147.49,147.6,147.43,147.6,10233.0
2022-07-07 14:50:00,147.6,147.7,147.49,147.62,11019.0,147.6,147.7,147.49,147.62,11019.0
2022-07-07 14:55:00,147.63,147.75,147.58,147.75,18483.0,147.63,147.75,147.58,147.75,18483.0
2022-07-07 15:00:00,147.81,148.0,147.81,147.89,10728.0,147.81,148.0,147.81,147.89,10728.0
2022-07-07 15:05:00,147.89,148.0,147.89,147.94,20208.0,147.89,148.0,147.89,147.94,20208.0
2022-07-07 15:10:00,147.93,148.09,147.91,148.07,25948.0,147.93,148.09,147.91,148.07,25948.0
2022-07-07 15:15:00,148.09,148.22,147.95,148.19,62177.0,148.09,148.22,147.95,148.19,62177.0
2022-07-07 15:20:00,148.18,148.23,148.11,148.13,10306.0,148.18,148.23,148.11,148.13,10306.0
2022-07-07 15:25:00,148.13,148.27,148.09,148.13,26960.0,148.13,148.27,148.09,148.13,26960.0
2022-07-07 15:30:00,148.11,148.25,148.1,148.25,31466.0,148.11,148.25,148.1,148.25,31466.0
2022-07-07 15:35:00,148.25,148.3,147.68,147.68,35359.0,148.25,148.3,147.68,147.68,35359.0
2022-07-07 15:40:00,147.7,147.75,147.59,147.62,30351.0,147.7,147.75,147.59,147.62,30351.0
2022-07-07 15:45:00,147.6,147.75,147.59,147.7,41669.0,147.6,147.75,147.59,147.7,41669.0
2022-07-07 15:50:00,147.7,147.94,147.68,147.7,123535.0,147.7,147.94,147.68,147.7,123535.0
2022-07-07 15:55:00,147.69,147.82,147.5,147.57,227865.0,147.69,147.82,147.5,147.57,227865.0
2022-07-08 09:30:00,145.04,145.97,144.54,145.62,35375.0,145.04,145.97,144.54,145.62,35375.0
2022-07-08 09:35:00,145.35,145.89,145.25,145.89,23808.0,145.35,145.89,145.25,145.89,23808.0
2022-07-08 09:40:00,145.98,146.25,145.38,145.39,23727.0,145.98,146.25,145.38,145.39,23727.0
2022-07-08 09:45:00,145.29,145.62,144.9,144.98,6100.0,145.29,145.62,144.9,144.98,6100.0
2022-07-08 09:50:00,144.9,145.0,144.14,144.5,16011.0,144.9,145.0,144.14,144.5,16011.0
2022-07-08 09:55:00,144.44,145.37,144.44,145.03,9897.0,144.44,145.37,144.44,145.03,9897.0
2022-07-08 10:00:00,145.04,145.49,145.0,145.33,11064.0,145.04,145.49,145.0,145.33,11064.0
2022-07-08 10:05:00,145.2,145.2,144.53,145.12,11597.0,145.2,145.2,144.53,145.12,11597.0
2022-07-08 10:10:00,145.16,146.36,144.98,146.36,8605.0,145.16,146.36,144.98,146.36,8605.0
2022-07-08 10:15:00,146.19,146.58,146.03,146.4,12921.0,146.19,146.58,146.03,146.4,12921.0
2022-07-08 10:20:00,146.37,146.47,146.0,146.4,10920.0,146.37,146.47,146.0,146.4,10920.0
2022-07-08 10:25:00,146.43,147.25,146.37,147.25,6757.0,146.43,147.25,146.37,147.25,6757.0
2022-07-08 10:30:00,147.33,147.54,147.32,147.37,10476.0,147.33,147.54,147.32,147.37,10476.0
2022-07-08 10:35:00,147.35,147.69,147.32,147.55,17542.0,147.35,147.69,147.32,147.55,17542.0
2022-07-08 10:40:00,147.54,148.19,147.44,148.19,11789.0,147.54,148.19,147.44,148.19,11789.0
2022-07-08 10:45:00,148.17,148.23,147.7,147.7,6566.0,148.17,148.23,147.7,147.7,6566.0
2022-07-08 10:50:00,147.71,147.71,147.21,147.38,6915.0,147.71,147.71,147.21,147.38,6915.0
2022-07-08 10:55:00,147.45,147.75,147.45,147.59,3913.0,147.45,147.75,147.45,147.59,3913.0
2022-07-08 11:00:00,147.59,147.99,147.42,147.84,15726.0,147.59,147.99,147.42,147.84,15726.0
2022-07-08 11:05:00,147.88,147.88,147.42,147.77,7305.0,147.88,147.88,147.42,147.77,7305.0
2022-07-08 11:10:00,147.83,147.91,147.5,147.51,6779.0,147.83,147.91,147.5,147.51,6779.0
2022-07-08 11:15:00,147.53,147.7,147.45,147.63,5487.0,147.53,147.7,147.45,147.63,5487.0
2022-07-08 11:20:00,147.67,148.0,147.66,147.96,7271.0,147.67,148.0,147.66,147.96,7271.0
2022-07-08 11:25:00,147.99,148.05,147.71,147.84,7563.0,147.99,148.05,147.71,147.84,7563.0
2022-07-08 11:30:00,147.84,147.84,147.57,147.66,5174.0,147.84,147.84,147.57,147.66,5174.0
2022-07-08 11:35:00,147.65,147.7,147.37,147.69,7353.0,147.65,147.7,147.37,147.69,7353.0
2022-07-08 11:40:00,147.67,147.67,147.37,147.41,6948.0,147.67,147.67,147.37,147.41,6948.0
2022-07-08 11:45:00,147.4,147.44,147.06,147.06,9843.0,147.4,147.44,147.06,147.06,9843.0
2022-07-08 11:50:00,147.03,147.33,147.01,147.33,3399.0,147.03,147.33,147.01,147.33,3399.0
2022-07-08 11:55:00,147.46,147.76,147.42,147.7,5987.0,147.46,147.76,147.42,147.7,5987.0
2022-07-08 12:00:00,147.74,147.74,147.43,147.43,5200.0,147.74,147.74,147.43,147.43,5200.0
2022-07-08 12:05:00,147.43,147.43,147.0,147.0,6014.0,147.43,147.43,147.0,147.0,6014.0
2022-07-08 12:10:00,147.2,147.27,147.02,147.05,2409.0,147.2,147.27,147.02,147.05,2409.0
2022-07-08 12:15:00,147.01,147.23,147.01,147.12,5592.0,147.01,147.23,147.01,147.12,5592.0
2022-07-08 12:20:00,147.23,147.23,146.78,146.82,5599.0,147.23,147.23,146.78,146.82,5599.0
2022-07-08 12:25:00,146.79,146.81,146.04,146.04,16905.0,146.79,146.81,146.04,146.04,16905.0
2022-07-08 12:30:00,146.04,146.26,145.83,146.19,9198.0,146.04,146.26,145.83,146.19,9198.0
2022-07-08 12:35:00,146.16,146.33,145.85,145.91,9394.0,146.16,146.33,145.85,145.91,9394.0
2022-07-08 12:40:00,145.83,146.39,145.83,146.19,25225.0,145.83,146.39,145.83,146.19,25225.0
2022-07-08 12:45:00,146.2,146.39,145.9,146.37,8668.0,146.2,146.39,145.9,146.37,8668.0
2022-07-08 12:50:00,146.32,146.37,146.14,146.21,6701.0,146.32,146.37,146.14,146.21,6701.0
2022-07-08 12:55:00,146.29,146.42,146.29,146.29,11075.0,146.29,146.42,146.29,146.29,11075.0
2022-07-08 13:00:00,146.24,146.35,146.0,146.0,8698.0,146.24,146.35,146.0,146.0,8698.0
2022-07-08 13:05:00,146.07,146.75,146.07,146.75,7536.0,146.07,146.75,146.07,146.75,7536.0
2022-07-08 13:10:00,146.76,146.95,146.71,146.84,5403.0,146.76,146.95,146.71,146.84,5403.0
2022-07-08 13:15:00,146.87,146.87,146.58,146.64,7512.0,146.87,146.87,146.58,146.64,7512.0
2022-07-08 13:20:00,146.64,146.67,146.56,146.65,4168.0,146.64,146.67,146.56,146.65,4168.0
2022-07-08 13:25:00,146.75,147.13,146.71,147.13,10267.0,146.75,147.13,146.71,147.13,10267.0
2022-07-08 13:30:00,147.14,147.14,146.89,146.89,6969.0,147.14,147.14,146.89,146.89,6969.0
2022-07-08 13:35:00,146.94,147.14,146.76,147.1,13565.0,146.94,147.14,146.76,147.1,13565.0
2022-07-08 13:40:00,147.06,147.17,146.94,146.94,9642.0,147.06,147.17,146.94,146.94,9642.0
2022-07-08 13:45:00,146.91,147.38,146.89,147.38,4906.0,146.91,147.38,146.89,147.38,4906.0
2022-07-08 13:50:00,147.36,147.54,147.31,147.43,8665.0,147.36,147.54,147.31,147.43,8665.0
2022-07-08 13:55:00,147.39,147.4,147.11,147.14,6979.0,147.39,147.4,147.11,147.14,6979.0
2022-07-08 14:00:00,147.25,147.27,146.91,147.16,9466.0,147.25,147.27,146.91,147.16,9466.0
2022-07-08 14:05:00,147.19,147.48,147.18,147.48,4238.0,147.19,147.48,147.18,147.48,4238.0
2022-07-08 14:10:00,147.46,147.46,147.2,147.24,6015.0,147.46,147.46,147.2,147.24,6015.0
2022-07-08 14:15:00,147.23,147.25,147.06,147.18,6591.0,147.23,147.25,147.06,147.18,6591.0
2022-07-08 14:20:00,147.25,147.59,147.21,147.38,8324.0,147.25,147.59,147.21,147.38,8324.0
2022-07-08 14:25:00,147.35,147.63,147.32,147.59,1500.0,147.35,147.63,147.32,147.59,1500.0
2022-07-08 14:30:00,147.58,147.95,147.55,147.94,11446.0,147.58,147.95,147.55,147.94,11446.0
2022-07-08 14:35:00,147.97,148.02,147.73,147.91,9229.0,147.97,148.02,147.73,147.91,9229.0
2022-07-08 14:40:00,147.89,147.92,147.71,147.85,8343.0,147.89,147.92,147.71,147.85,8343.0
2022-07-08 14:45:00,147.85,147.85,147.62,147.62,7538.0,147.85,147.85,147.62,147.62,7538.0
2022-07-08 14:50:00,147.65,147.72,147.35,147.37,14440.0,147.65,147.72,147.35,147.37,14440.0
2022-07-08 14:55:00,147.35,147.74,147.29,147.74,6793.0,147.35,147.74,147.29,147.74,6793.0
2022-07-08 15:00:00,147.73,147.8,147.45,147.77,10838.0,147.73,147.8,147.45,147.77,10838.0
2022-07-08 15:05:00,147.72,147.74,147.36,147.42,6005.0,147.72,147.74,147.36,147.42,6005.0
2022-07-08 15:10:00,147.44,147.6,147.44,147.55,5385.0,147.44,147.6,147.44,147.55,5385.0
2022-07-08 15:15:00,147.55,147.63,147.47,147.58,7768.0,147.55,147.63,147.47,147.58,7768.0
2022-07-08 15:20:00,147.56,147.63,147.37,147.42,8462.0,147.56,147.63,147.37,147.42,8462.0
2022-07-08 15:25:00,147.35,147.51,147.32,147.37,5940.0,147.35,147.51,147.32,147.37,5940.0
2022-07-08 15:30:00,147.41,147.48,147.24,147.36,14709.0,147.41,147.48,147.24,147.36,14709.0
2022-07-08 15:35:00,147.4,147.63,147.33,147.44,14624.0,147.4,147.63,147.33,147.44,14624.0
2022-07-08 15:40:00,147.52,147.92,147.52,147.9,35186.0,147.52,147.92,147.52,147.9,35186.0
2022-07-08 15:45:00,147.88,148.13,147.83,147.87,68117.0,147.88,148.13,147.83,147.87,68117.0
2022-07-08 15:50:00,147.84,148.16,147.72,148.13,73759.0,147.84,148.16,147.72,148.13,73759.0
2022-07-08 15:55:00,148.11,148.22,147.96,148.01,113606.0,148.11,148.22,147.96,148.01,113606.0
2022-07-11 09:30:00,146.48,147.16,146.22,146.4,15408.0,146.48,147.16,146.22,146.4,15408.0
2022-07-11 09:35:00,146.11,146.12,145.0,145.0,14478.0,146.11,146.12,145.0,145.0,14478.0
2022-07-11 09:40:00,144.75,144.75,144.32,144.42,9018.0,144.75,144.75,144.32,144.42,9018.0
2022-07-11 09:45:00,144.22,144.79,144.13,144.61,11471.0,144.22,144.79,144.13,144.61,11471.0
2022-07-11 09:50:00,144.53,144.54,144.01,144.25,9444.0,144.53,144.54,144.01,144.25,9444.0
2022-07-11 09:55:00,144.35,144.93,144.35,144.73,17112.0,144.35,144.93,144.35,144.73,17112.0
2022-07-11 10:00:00,144.64,144.79,144.24,144.51,23711.0,144.64,144.79,144.24,144.51,23711.0
2022-07-11 10:05:00,144.61,145.28,144.37,145.0,9975.0,144.61,145.28,144.37,145.0,9975.0
2022-07-11 10:10:00,145.03,145.54,144.92,145.37,11762.0,145.03,145.54,144.92,145.37,11762.0
2022-07-11 10:15:00,145.4,145.82,145.33,145.71,9556.0,145.4,145.82,145.33,145.71,9556.0
2022-07-11 10:20:00,145.7,145.84,145.18,145.47,5874.0,145.7,145.84,145.18,145.47,5874.0
2022-07-11 10:25:00,145.52,146.1,145.46,145.74,4912.0,145.52,146.1,145.46,145.74,4912.0
2022-07-11 10:30:00,145.8,146.34,145.79,146.15,15922.0,145.8,146.34,145.79,146.15,15922.0
2022-07-11 10:35:00,146.08,146.73,145.96,146.72,9457.0,146.08,146.73,145.96,146.72,9457.0
2022-07-11 10:40:00,146.71,146.91,146.61,146.62,4573.0,146.71,146.91,146.61,146.62,4573.0
2022-07-11 10:45:00,146.63,146.72,146.38,146.48,15072.0,146.63,146.72,146.38,146.48,15072.0
2022-07-11 10:50:00,146.55,146.87,146.3,146.47,5295.0,146.55,146.87,146.3,146.47,5295.0
2022-07-11 10:55:00,146.47,146.47,146.08,146.23,2936.0,146.47,146.47,146.08,146.23,2936.0
2022-07-11 11:00:00,146.22,146.33,145.94,146.18,5862.0,146.22,146.33,145.94,146.18,5862.0
2022-07-11 11:05:00,146.11,146.74,146.11,146.73,11806.0,146.11,146.74,146.11,146.73,11806.0
2022-07-11 11:10:00,146.65,147.19,146.63,147.05,8184.0,146.65,147.19,146.63,147.05,8184.0
2022-07-11 11:15:00,147.09,147.23,146.97,147.13,6748.0,147.09,147.23,146.97,147.13,6748.0
2022-07-11 11:20:00,147.13,147.2,146.89,146.96,6700.0,147.13,147.2,146.89,146.96,6700.0
2022-07-11 11:25:00,146.99,147.03,146.82,146.95,6656.0,146.99,147.03,146.82,146.95,6656.0
2022-07-11 11:30:00,147.01,147.01,146.45,146.46,4265.0,147.01,147.01,146.45,146.46,4265.0
2022-07-11 11:35:00,146.5,146.87,146.44,146.61,8487.0,146.5,146.87,146.44,146.61,8487.0
2022-07-11 11:40:00,146.72,146.73,146.41,146.55,2612.0,146.72,146.73,146.41,146.55,2612.0
2022-07-11 11:45:00,146.56,146.61,146.2,146.37,4662.0,146.56,146.61,146.2,146.37,4662.0
2022-07-11 11:50:00,146.4,146.44,146.28,146.34,3739.0,146.4,146.44,146.28,146.34,3739.0
2022-07-11 11:55:00,146.31,146.63,146.31,146.61,6530.0,146.31,146.63,146.31,146.61,6530.0
2022-07-11 12:00:00,146.64,146.74,146.23,146.31,5434.0,146.64,146.74,146.23,146.31,5434.0
2022-07-11 12:05:00,146.36,146.53,146.29,146.53,3728.0,146.36,146.53,146.29,146.53,3728.0
2022-07-11 12:10:00,146.55,146.68,146.55,146.63,5911.0,146.55,146.68,146.55,146.63,5911.0
2022-07-11 12:15:00,146.62,146.87,146.57,146.8,3530.0,146.62,146.87,146.57,146.8,3530.0
2022-07-11 12:20:00,146.75,146.77,146.55,146.61,2650.0,146.75,146.77,146.55,146.61,2650.0
2022-07-11 12:25:00,146.59,146.64,146.49,146.61,3769.0,146.59,146.64,146.49,146.61,3769.0
2022-07-11 12:30:00,146.58,146.58,146.36,146.36,2900.0,146.58,146.58,146.36,146.36,2900.0
2022-07-11 12:35:00,146.35,146.63,146.33,146.62,5698.0,146.35,146.63,146.33,146.62,5698.0
2022-07-11 12:40:00,146.5,146.5,146.21,146.36,4165.0,146.5,146.5,146.21,146.36,4165.0
2022-07-11 12:45:00,146.33,146.33,146.08,146.13,3211.0,146.33,146.33,146.08,146.13,3211.0
2022-07-11 12:50:00,146.15,146.19,145.98,146.01,3433.0,146.15,146.19,145.98,146.01,3433.0
2022-07-11 12:55:00,145.99,146.14,145.89,146.09,1759.0,145.99,146.14,145.89,146.09,1759.0
2022-07-11 13:00:00,146.09,146.45,146.09,146.37,3039.0,146.09,146.45,146.09,146.37,3039.0
2022-07-11 13:05:00,146.3,146.68,146.21,146.65,5416.0,146.3,146.68,146.21,146.65,5416.0
2022-07-11 13:10:00,146.67,146.72,146.62,146.63,5033.0,146.67,146.72,146.62,146.63,5033.0
2022-07-11 13:15:00,146.62,146.64,146.48,146.48,4160.0,146.62,146.64,146.48,146.48,4160.0
2022-07-11 13:20:00,146.48,146.9,146.48,146.86,10469.0,146.48,146.9,146.48,146.86,10469.0
2022-07-11 13:25:00,146.88,146.88,146.65,146.82,2200.0,146.88,146.88,146.65,146.82,2200.0
2022-07-11 13:30:00,146.83,147.11,146.83,146.98,3152.0,146.83,147.11,146.83,146.98,3152.0
2022-07-11 13:35:00,147.0,147.25,146.98,147.03,11793.0,147.0,147.25,146.98,147.03,11793.0
2022-07-11 13:40:00,147.01,147.08,146.92,146.92,9258.0,147.01,147.08,146.92,146.92,9258.0
2022-07-11 13:45:00,146.79,146.86,146.62,146.75,6273.0,146.79,146.86,146.62,146.75,6273.0
2022-07-11 13:50:00,146.73,146.96,146.73,146.91,5330.0,146.73,146.96,146.73,146.91,5330.0
2022-07-11 13:55:00,146.9,146.9,146.71,146.86,5272.0,146.9,146.9,146.71,146.86,5272.0
2022-07-11 14:00:00,146.86,146.94,146.75,146.9,11840.0,146.86,146.94,146.75,146.9,11840.0
2022-07-11 14:05:00,146.92,147.04,146.81,146.85,4343.0,146.92,147.04,146.81,146.85,4343.0
2022-07-11 14:10:00,146.76,146.81,146.68,146.73,3148.0,146.76,146.81,146.68,146.73,3148.0
2022-07-11 14:15:00,146.73,146.97,146.73,146.94,9165.0,146.73,146.97,146.73,146.94,9165.0
2022-07-11 14:20:00,146.87,146.92,146.8,146.91,2313.0,146.87,146.92,146.8,146.91,2313.0
2022-07-11 14:25:00,146.91,147.13,146.91,147.11,5460.0,146.91,147.13,146.91,147.11,5460.0
2022-07-11 14:30:00,147.14,147.28,147.09,147.22,8344.0,147.14,147.28,147.09,147.22,8344.0
2022-07-11 14:35:00,147.17,147.18,146.9,146.9,8298.0,147.17,147.18,146.9,146.9,8298.0
2022-07-11 14:40:00,146.88,147.09,146.88,147.03,4700.0,146.88,147.09,146.88,147.03,4700.0
2022-07-11 14:45:00,147.03,147.08,146.59,146.69,51783.0,147.03,147.08,146.59,146.69,51783.0
2022-07-11 14:50:00,146.65,146.65,146.3,146.36,14268.0,146.65,146.65,146.3,146.36,14268.0
2022-07-11 14:55:00,146.3,146.39,146.1,146.13,7556.0,146.3,146.39,146.1,146.13,7556.0
2022-07-11 15:00:00,146.01,146.24,145.98,145.98,16041.0,146.01,146.24,145.98,145.98,16041.0
2022-07-11 15:05:00,146.02,146.02,145.84,145.85,5436.0,146.02,146.02,145.84,145.85,5436.0
2022-07-11 15:10:00,145.79,145.92,145.78,145.87,12083.0,145.79,145.92,145.78,145.87,12083.0
2022-07-11 15:15:00,145.88,145.89,145.66,145.81,4860.0,145.88,145.89,145.66,145.81,4860.0
2022-07-11 15:20:00,145.76,145.79,145.58,145.68,6608.0,145.76,145.79,145.58,145.68,6608.0
2022-07-11 15:25:00,145.63,145.8,145.63,145.76,5645.0,145.63,145.8,145.63,145.76,5645.0
2022-07-11 15:30:00,145.76,145.99,145.72,145.91,15205.0,145.76,145.99,145.72,145.91,15205.0
2022-07-11 15:35:00,145.92,145.93,145.63,145.68,8259.0,145.92,145.93,145.63,145.68,8259.0
2022-07-11 15:40:00,145.69,145.74,145.41,145.41,10633.0,145.69,145.74,145.41,145.41,10633.0
2022-07-11 15:45:00,145.44,145.64,145.37,145.44,15261.0,145.44,145.64,145.37,145.44,15261.0
2022-07-11 15:50:00,145.4,145.4,145.14,145.27,33246.0,145.4,145.4,145.14,145.27,33246.0
2022-07-11 15:55:00,145.27,145.56,145.24,145.56,87362.0,145.27,145.56,145.24,145.56,87362.0
2022-07-12 09:30:00,144.59,146.19,144.59,146.19,34438.0,144.59,146.19,144.59,146.19,34438.0
2022-07-12 09:35:00,146.18,147.39,145.95,147.01,18594.0,146.18,147.39,145.95,147.01,18594.0
2022-07-12 09:40:00,147.27,147.48,144.75,144.88,18864.0,147.27,147.48,144.75,144.88,18864.0
2022-07-12 09:45:00,144.99,145.0,141.43,141.43,67427.0,144.99,145.0,141.43,141.43,67427.0
2022-07-12 09:50:00,141.45,142.67,141.43,142.45,33518.0,141.45,142.67,141.43,142.45,33518.0
2022-07-12 09:55:00,142.31,142.34,141.28,141.28,34638.0,142.31,142.34,141.28,141.28,34638.0
2022-07-12 10:00:00,141.16,141.6,140.74,141.52,38897.0,141.16,141.6,140.74,141.52,38897.0
2022-07-12 10:05:00,141.57,141.85,141.39,141.63,26686.0,141.57,141.85,141.39,141.63,26686.0
2022-07-12 10:10:00,141.68,141.96,141.21,141.91,23036.0,141.68,141.96,141.21,141.91,23036.0
2022-07-12 10:15:00,141.96,142.07,141.09,141.84,15585.0,141.96,142.07,141.09,141.84,15585.0
2022-07-12 10:20:00,141.78,141.93,140.52,140.96,19542.0,141.78,141.93,140.52,140.96,19542.0
2022-07-12 10:25:00,141.03,141.34,140.75,141.03,13249.0,141.03,141.34,140.75,141.03,13249.0
2022-07-12 10:30:00,141.0,142.13,140.88,141.86,33592.0,141.0,142.13,140.88,141.86,33592.0
2022-07-12 10:35:00,141.82,141.84,141.03,141.08,11232.0,141.82,141.84,141.03,141.08,11232.0
2022-07-12 10:40:00,141.04,141.17,140.12,140.24,32192.0,141.04,141.17,140.12,140.24,32192.0
2022-07-12 10:45:00,140.2,140.44,139.89,140.0,25996.0,140.2,140.44,139.89,140.0,25996.0
2022-07-12 10:50:00,140.01,140.77,139.87,140.77,21976.0,140.01,140.77,139.87,140.77,21976.0
2022-07-12 10:55:00,140.71,141.04,140.61,140.8,21021.0,140.71,141.04,140.61,140.8,21021.0
2022-07-12 11:00:00,140.82,141.26,140.4,140.5,22284.0,140.82,141.26,140.4,140.5,22284.0
2022-07-12 11:05:00,140.47,140.92,140.28,140.9,10595.0,140.47,140.92,140.28,140.9,10595.0
2022-07-12 11:10:00,140.89,141.09,140.57,140.69,51698.0,140.89,141.09,140.57,140.69,51698.0
2022-07-12 11:15:00,140.64,140.68,140.24,140.24,16911.0,140.64,140.68,140.24,140.24,16911.0
2022-07-12 11:20:00,140.25,140.39,140.12,140.24,11016.0,140.25,140.39,140.12,140.24,11016.0
2022-07-12 11:25:00,140.25,140.73,140.04,140.56,17777.0,140.25,140.73,140.04,140.56,17777.0
2022-07-12 11:30:00,140.62,141.01,140.62,140.8,12846.0,140.62,141.01,140.62,140.8,12846.0
2022-07-12 11:35:00,140.89,141.0,140.28,140.56,10265.0,140.89,141.0,140.28,140.56,10265.0
2022-07-12 11:40:00,140.58,140.66,139.77,139.93,11269.0,140.58,140.66,139.77,139.93,11269.0
2022-07-12 11:45:00,139.89,140.09,139.68,140.03,10302.0,139.89,140.09,139.68,140.03,10302.0
2022-07-12 11:50:00,140.03,140.04,139.62,139.62,23339.0,140.03,140.04,139.62,139.62,23339.0
2022-07-12 11:55:00,139.61,140.03,139.54,140.03,14409.0,139.61,140.03,139.54,140.03,14409.0
2022-07-12 12:00:00,140.03,140.27,139.94,140.19,28430.0,140.03,140.27,139.94,140.19,28430.0
2022-07-12 12:05:00,140.22,140.78,140.19,140.27,23005.0,140.22,140.78,140.19,140.27,23005.0
2022-07-12 12:10:00,140.22,140.75,140.15,140.64,11456.0,140.22,140.75,140.15,140.64,11456.0
2022-07-12 12:15:00,140.67,140.74,140.32,140.58,8811.0,140.67,140.74,140.32,140.58,8811.0
2022-07-12 12:20:00,140.66,140.88,140.54,140.8,6624.0,140.66,140.88,140.54,140.8,6624.0
2022-07-12 12:25:00,140.81,140.93,140.73,140.86,7962.0,140.81,140.93,140.73,140.86,7962.0
2022-07-12 12:30:00,140.84,140.93,140.69,140.9,6992.0,140.84,140.93,140.69,140.9,6992.0
2022-07-12 12:35:00,140.97,141.3,140.97,141.08,10329.0,140.97,141.3,140.97,141.08,10329.0
2022-07-12 12:40:00,141.1,141.21,140.99,141.02,6074.0,141.1,141.21,140.99,141.02,6074.0
2022-07-12 12:45:00,141.04,141.46,141.04,141.24,7824.0,141.04,141.46,141.04,141.24,7824.0
2022-07-12 12:50:00,141.23,141.23,140.68,140.94,8498.0,141.23,141.23,140.68,140.94,8498.0
2022-07-12 12:55:00,140.96,141.14,140.89,141.08,7680.0,140.96,141.14,140.89,141.08,7680.0
2022-07-12 13:00:00,141.07,141.38,140.51,140.61,12362.0,141.07,141.38,140.51,140.61,12362.0
2022-07-12 13:05:00,140.6,140.6,140.11,140.34,7961.0,140.6,140.6,140.11,140.34,7961.0
2022-07-12 13:10:00,140.22,140.49,140.22,140.45,5143.0,140.22,140.49,140.22,140.45,5143.0
2022-07-12 13:15:00,140.45,140.58,140.34,140.34,8259.0,140.45,140.58,140.34,140.34,8259.0
2022-07-12 13:20:00,140.32,140.35,139.94,140.06,16299.0,140.32,140.35,139.94,140.06,16299.0
2022-07-12 13:25:00,140.09,140.35,140.08,140.34,3700.0,140.09,140.35,140.08,140.34,3700.0
2022-07-12 13:30:00,140.37,140.56,140.3,140.39,13688.0,140.37,140.56,140.3,140.39,13688.0
2022-07-12 13:35:00,140.4,140.59,140.17,140.49,8237.0,140.4,140.59,140.17,140.49,8237.0
2022-07-12 13:40:00,140.4,140.52,140.25,140.31,7163.0,140.4,140.52,140.25,140.31,7163.0
2022-07-12 13:45:00,140.31,140.35,140.14,140.26,5767.0,140.31,140.35,140.14,140.26,5767.0
2022-07-12 13:50:00,140.29,140.46,140.24,140.37,5100.0,140.29,140.46,140.24,140.37,5100.0
2022-07-12 13:55:00,140.46,140.47,139.97,140.07,9589.0,140.46,140.47,139.97,140.07,9589.0
2022-07-12 14:00:00,140.04,140.15,139.98,140.03,12753.0,140.04,140.15,139.98,140.03,12753.0
2022-07-12 14:05:00,140.05,140.23,140.02,140.19,10261.0,140.05,140.23,140.02,140.19,10261.0
2022-07-12 14:10:00,140.21,140.41,140.14,140.3,13060.0,140.21,140.41,140.14,140.3,13060.0
2022-07-12 14:15:00,140.28,140.29,139.85,139.97,15649.0,140.28,140.29,139.85,139.97,15649.0
2022-07-12 14:20:00,139.9,140.28,139.87,140.1,24331.0,139.9,140.28,139.87,140.1,24331.0
2022-07-12 14:25:00,140.11,140.23,139.99,140.14,28004.0,140.11,140.23,139.99,140.14,28004.0
2022-07-12 14:30:00,140.17,140.17,139.95,140.0,16682.0,140.17,140.17,139.95,140.0,16682.0
2022-07-12 14:35:00,140.01,140.22,139.97,140.12,16853.0,140.01,140.22,139.97,140.12,16853.0
2022-07-12 14:40:00,140.14,140.14,139.8,139.94,30600.0,140.14,140.14,139.8,139.94,30600.0
2022-07-12 14:45:00,139.93,140.02,139.91,139.99,9218.0,139.93,140.02,139.91,139.99,9218.0
2022-07-12 14:50:00,139.97,139.97,139.45,139.45,23639.0,139.97,139.97,139.45,139.45,23639.0
2022-07-12 14:55:00,139.46,139.46,138.88,138.88,29566.0,139.46,139.46,138.88,138.88,29566.0
2022-07-12 15:00:00,138.84,138.92,138.21,138.37,39368.0,138.84,138.92,138.21,138.37,39368.0
2022-07-12 15:05:00,138.37,138.48,138.07,138.25,32709.0,138.37,138.48,138.07,138.25,32709.0
2022-07-12 15:10:00,138.25,138.42,138.1,138.25,35001.0,138.25,138.42,138.1,138.25,35001.0
2022-07-12 15:15:00,138.26,138.47,138.13,138.36,63814.0,138.26,138.47,138.13,138.36,63814.0
2022-07-12 15:20:00,138.33,138.38,137.97,138.02,72750.0,138.33,138.38,137.97,138.02,72750.0
2022-07-12 15:25:00,138.04,138.2,137.69,137.73,60482.0,138.04,138.2,137.69,137.73,60482.0
2022-07-12 15:30:00,137.68,137.94,137.56,137.56,54847.0,137.68,137.94,137.56,137.56,54847.0
2022-07-12 15:35:00,137.56,137.62,137.45,137.53,81412.0,137.56,137.62,137.45,137.53,81412.0
2022-07-12 15:40:00,137.55,138.01,137.54,137.7,70100.0,137.55,138.01,137.54,137.7,70100.0
2022-07-12 15:45:00,137.7,137.9,137.63,137.64,72995.0,137.7,137.9,137.63,137.64,72995.0
2022-07-12 15:50:00,137.63,138.0,137.5,137.76,150511.0,137.63,138.0,137.5,137.76,150511.0
2022-07-12 15:55:00,137.75,138.04,137.63,137.82,270991.0,137.75,138.04,137.63,137.82,270991.0
2022-07-13 09:30:00,134.28,136.0,134.17,135.21,109287.0,134.28,136.0,134.17,135.21,109287.0
2022-07-13 09:35:00,135.27,136.31,134.1,136.17,84687.0,135.27,136.31,134.1,136.17,84687.0
2022-07-13 09:40:00,136.13,136.72,135.79,135.93,28535.0,136.13,136.72,135.79,135.93,28535.0
2022-07-13 09:45:00,135.93,137.17,135.73,137.17,37956.0,135.93,137.17,135.73,137.17,37956.0
2022-07-13 09:50:00,137.26,137.26,135.87,136.51,39077.0,137.26,137.26,135.87,136.51,39077.0
2022-07-13 09:55:00,136.6,137.1,135.96,136.74,13829.0,136.6,137.1,135.96,136.74,13829.0
2022-07-13 10:00:00,136.69,136.85,136.05,136.6,23646.0,136.69,136.85,136.05,136.6,23646.0
2022-07-13 10:05:00,136.53,136.55,135.65,136.13,27578.0,136.53,136.55,135.65,136.13,27578.0
2022-07-13 10:10:00,135.97,137.19,135.89,136.96,33059.0,135.97,137.19,135.89,136.96,33059.0
2022-07-13 10:15:00,137.0,137.04,135.88,135.97,46439.0,137.0,137.04,135.88,135.97,46439.0
2022-07-13 10:20:00,136.0,136.77,135.82,136.53,19243.0,136.0,136.77,135.82,136.53,19243.0
2022-07-13 10:25:00,136.48,137.36,136.48,137.16,26063.0,136.48,137.36,136.48,137.16,26063.0
2022-07-13 10:30:00,137.21,137.99,137.05,137.72,23496.0,137.21,137.99,137.05,137.72,23496.0
2022-07-13 10:35:00,137.76,138.05,137.37,137.47,12884.0,137.76,138.05,137.37,137.47,12884.0
2022-07-13 10:40:00,137.5,138.91,137.47,138.91,12006.0,137.5,138.91,137.47,138.91,12006.0
2022-07-13 10:45:00,138.97,138.99,138.36,138.37,29073.0,138.97,138.99,138.36,138.37,29073.0
2022-07-13 10:50:00,138.41,138.8,137.91,137.91,23155.0,138.41,138.8,137.91,137.91,23155.0
2022-07-13 10:55:00,138.03,138.7,137.98,138.3,12497.0,138.03,138.7,137.98,138.3,12497.0
2022-07-13 11:00:00,138.37,138.92,138.18,138.38,16815.0,138.37,138.92,138.18,138.38,16815.0
2022-07-13 11:05:00,138.34,138.98,138.27,138.54,10954.0,138.34,138.98,138.27,138.54,10954.0
2022-07-13 11:10:00,138.56,138.93,138.5,138.68,9349.0,138.56,138.93,138.5,138.68,9349.0
2022-07-13 11:15:00,138.69,138.69,138.29,138.45,6715.0,138.69,138.69,138.29,138.45,6715.0
2022-07-13 11:20:00,138.45,138.77,138.32,138.32,9239.0,138.45,138.77,138.32,138.32,9239.0
2022-07-13 11:25:00,138.29,138.29,137.67,137.97,28562.0,138.29,138.29,137.67,137.97,28562.0
2022-07-13 11:30:00,137.94,138.21,137.9,137.95,8220.0,137.94,138.21,137.9,137.95,8220.0
2022-07-13 11:35:00,138.0,138.2,137.9,137.92,9849.0,138.0,138.2,137.9,137.92,9849.0
2022-07-13 11:40:00,137.88,138.03,137.51,137.51,11004.0,137.88,138.03,137.51,137.51,11004.0
2022-07-13 11:45:00,137.45,137.77,137.4,137.77,6733.0,137.45,137.77,137.4,137.77,6733.0
2022-07-13 11:50:00,137.9,138.22,137.82,138.06,7670.0,137.9,138.22,137.82,138.06,7670.0
2022-07-13 11:55:00,138.02,138.09,137.9,137.97,7405.0,138.02,138.09,137.9,137.97,7405.0
2022-07-13 12:00:00,138.07,138.5,137.93,138.49,11256.0,138.07,138.5,137.93,138.49,11256.0
2022-07-13 12:05:00,138.46,138.54,138.36,138.47,9535.0,138.46,138.54,138.36,138.47,9535.0
2022-07-13 12:10:00,138.41,138.42,137.92,138.0,10298.0,138.41,138.42,137.92,138.0,10298.0
2022-07-13 12:15:00,137.93,137.96,137.74,137.96,5897.0,137.93,137.96,137.74,137.96,5897.0
2022-07-13 12:20:00,137.96,138.0,137.81,138.0,6386.0,137.96,138.0,137.81,138.0,6386.0
2022-07-13 12:25:00,137.96,138.2,137.89,138.07,5228.0,137.96,138.2,137.89,138.07,5228.0
2022-07-13 12:30:00,138.17,138.26,138.0,138.06,9849.0,138.17,138.26,138.0,138.06,9849.0
2022-07-13 12:35:00,138.04,138.15,137.98,138.15,4142.0,138.04,138.15,137.98,138.15,4142.0
2022-07-13 12:40:00,138.28,138.32,138.12,138.2,2985.0,138.28,138.32,138.12,138.2,2985.0
2022-07-13 12:45:00,138.23,138.25,138.01,138.19,4169.0,138.23,138.25,138.01,138.19,4169.0
2022-07-13 12:50:00,138.17,138.38,138.13,138.37,5416.0,138.17,138.38,138.13,138.37,5416.0
2022-07-13 12:55:00,138.34,138.49,138.21,138.44,8059.0,138.34,138.49,138.21,138.44,8059.0
2022-07-13 13:00:00,138.44,138.91,138.41,138.67,14342.0,138.44,138.91,138.41,138.67,14342.0
2022-07-13 13:05:00,138.73,138.81,138.42,138.65,9656.0,138.73,138.81,138.42,138.65,9656.0
2022-07-13 13:10:00,138.66,138.95,138.6,138.85,4578.0,138.66,138.95,138.6,138.85,4578.0
2022-07-13 13:15:00,138.85,138.87,138.51,138.59,12969.0,138.85,138.87,138.51,138.59,12969.0
2022-07-13 13:20:00,138.62,138.96,138.53,138.92,7194.0,138.62,138.96,138.53,138.92,7194.0
2022-07-13 13:25:00,138.87,138.87,138.65,138.81,9091.0,138.87,138.87,138.65,138.81,9091.0
2022-07-13 13:30:00,138.85,138.85,138.33,138.41,12788.0,138.85,138.85,138.33,138.41,12788.0
2022-07-13 13:35:00,138.38,138.51,138.38,138.43,7337.0,138.38,138.51,138.38,138.43,7337.0
2022-07-13 13:40:00,138.43,138.82,138.42,138.82,9252.0,138.43,138.82,138.42,138.82,9252.0
2022-07-13 13:45:00,138.78,138.88,138.63,138.88,5864.0,138.78,138.88,138.63,138.88,5864.0
2022-07-13 13:50:00,138.81,138.88,138.71,138.74,5738.0,138.81,138.88,138.71,138.74,5738.0
2022-07-13 13:55:00,138.7,139.13,138.65,139.06,5736.0,138.7,139.13,138.65,139.06,5736.0
2022-07-13 14:00:00,139.01,139.03,137.93,137.93,24402.0,139.01,139.03,137.93,137.93,24402.0
2022-07-13 14:05:00,137.94,138.26,137.91,138.2,6774.0,137.94,138.26,137.91,138.2,6774.0
2022-07-13 14:10:00,138.12,138.4,138.09,138.4,5500.0,138.12,138.4,138.09,138.4,5500.0
2022-07-13 14:15:00,138.45,138.67,138.25,138.61,7744.0,138.45,138.67,138.25,138.61,7744.0
2022-07-13 14:20:00,138.55,138.94,138.49,138.79,11387.0,138.55,138.94,138.49,138.79,11387.0
2022-07-13 14:25:00,138.8,138.83,138.49,138.77,12488.0,138.8,138.83,138.49,138.77,12488.0
2022-07-13 14:30:00,138.72,138.96,138.59,138.91,13277.0,138.72,138.96,138.59,138.91,13277.0
2022-07-13 14:35:00,138.96,139.27,138.84,139.23,19927.0,138.96,139.27,138.84,139.23,19927.0
2022-07-13 14:40:00,139.24,139.24,138.97,138.98,14063.0,139.24,139.24,138.97,138.98,14063.0
2022-07-13 14:45:00,139.07,139.34,139.07,139.27,28459.0,139.07,139.34,139.07,139.27,28459.0
2022-07-13 14:50:00,139.33,139.49,139.22,139.28,26218.0,139.33,139.49,139.22,139.28,26218.0
2022-07-13 14:55:00,139.33,139.64,139.14,139.62,26251.0,139.33,139.64,139.14,139.62,26251.0
2022-07-13 15:00:00,139.63,139.71,139.41,139.65,28122.0,139.63,139.71,139.41,139.65,28122.0
2022-07-13 15:05:00,139.66,139.67,139.3,139.46,47695.0,139.66,139.67,139.3,139.46,47695.0
2022-07-13 15:10:00,139.46,139.89,139.43,139.87,27165.0,139.46,139.89,139.43,139.87,27165.0
2022-07-13 15:15:00,139.85,140.14,139.78,140.12,21932.0,139.85,140.14,139.78,140.12,21932.0
2022-07-13 15:20:00,140.13,140.17,139.93,139.96,28771.0,140.13,140.17,139.93,139.96,28771.0
2022-07-13 15:25:00,139.96,139.99,139.75,139.81,32834.0,139.96,139.99,139.75,139.81,32834.0
2022-07-13 15:30:00,139.81,139.87,139.66,139.72,40783.0,139.81,139.87,139.66,139.72,40783.0
2022-07-13 15:35:00,139.74,140.1,139.69,140.08,41137.0,139.74,140.1,139.69,140.08,41137.0
2022-07-13 15:40:00,140.07,140.15,139.9,140.05,37355.0,140.07,140.15,139.9,140.05,37355.0
2022-07-13 15:45:00,140.06,140.07,139.89,139.93,36331.0,140.06,140.07,139.89,139.93,36331.0
2022-07-13 15:50:00,139.88,140.18,139.71,140.13,75283.0,139.88,140.18,139.71,140.13,75283.0
2022-07-13 15:55:00,140.09,140.48,139.87,140.04,125880.0,140.09,140.48,139.87,140.04,125880.0
2022-07-14 09:30:00,139.81,140.68,138.75,139.09,40717.0,139.81,140.68,138.75,139.09,40717.0
2022-07-14 09:35:00,139.05,139.58,138.86,138.99,21517.0,139.05,139.58,138.86,138.99,21517.0
2022-07-14 09:40:00,138.84,138.84,137.99,138.03,23650.0,138.84,138.84,137.99,138.03,23650.0
2022-07-14 09:45:00,138.11,139.67,137.83,139.4,19140.0,138.11,139.67,137.83,139.4,19140.0
2022-07-14 09:50:00,139.46,140.0,138.97,139.26,14940.0,139.46,140.0,138.97,139.26,14940.0
2022-07-14 09:55:00,139.24,139.7,138.71,138.78,13995.0,139.24,139.7,138.71,138.78,13995.0
2022-07-14 10:00:00,138.5,138.75,137.86,137.87,15227.0,138.5,138.75,137.86,137.87,15227.0
2022-07-14 10:05:00,137.82,137.92,137.47,137.67,16694.0,137.82,137.92,137.47,137.67,16694.0
2022-07-14 10:10:00,137.61,138.32,137.61,138.09,22696.0,137.61,138.32,137.61,138.09,22696.0
2022-07-14 10:15:00,138.17,138.24,137.66,137.73,10104.0,138.17,138.24,137.66,137.73,10104.0
2022-07-14 10:20:00,137.74,138.39,137.73,138.3,7570.0,137.74,138.39,137.73,138.3,7570.0
2022-07-14 10:25:00,138.22,138.28,137.99,138.17,5750.0,138.22,138.28,137.99,138.17,5750.0
2022-07-14 10:30:00,138.17,139.02,137.9,138.74,20533.0,138.17,139.02,137.9,138.74,20533.0
2022-07-14 10:35:00,138.61,138.84,138.53,138.69,5510.0,138.61,138.84,138.53,138.69,5510.0
2022-07-14 10:40:00,138.75,139.14,138.5,138.74,13191.0,138.75,139.14,138.5,138.74,13191.0
2022-07-14 10:45:00,138.65,138.91,138.29,138.29,8664.0,138.65,138.91,138.29,138.29,8664.0
2022-07-14 10:50:00,138.4,139.19,138.38,139.16,13374.0,138.4,139.19,138.38,139.16,13374.0
2022-07-14 10:55:00,139.13,139.22,138.86,138.96,10053.0,139.13,139.22,138.86,138.96,10053.0
2022-07-14 11:00:00,138.98,139.5,138.98,139.28,17456.0,138.98,139.5,138.98,139.28,17456.0
2022-07-14 11:05:00,139.12,139.5,139.1,139.5,12895.0,139.12,139.5,139.1,139.5,12895.0
2022-07-14 11:10:00,139.5,139.82,138.91,139.0,16008.0,139.5,139.82,138.91,139.0,16008.0
2022-07-14 11:15:00,138.97,139.27,138.82,139.21,21982.0,138.97,139.27,138.82,139.21,21982.0
2022-07-14 11:20:00,139.28,139.68,139.22,139.37,10850.0,139.28,139.68,139.22,139.37,10850.0
2022-07-14 11:25:00,139.44,139.56,139.16,139.24,8393.0,139.44,139.56,139.16,139.24,8393.0
2022-07-14 11:30:00,139.26,139.36,138.94,138.95,7311.0,139.26,139.36,138.94,138.95,7311.0
2022-07-14 11:35:00,138.87,138.89,138.46,138.74,20013.0,138.87,138.89,138.46,138.74,20013.0
2022-07-14 11:40:00,138.78,139.66,138.73,139.39,27425.0,138.78,139.66,138.73,139.39,27425.0
2022-07-14 11:45:00,139.36,139.63,139.27,139.5,8401.0,139.36,139.63,139.27,139.5,8401.0
2022-07-14 11:50:00,139.47,139.47,139.03,139.14,25009.0,139.47,139.47,139.03,139.14,25009.0
2022-07-14 11:55:00,139.12,139.37,138.86,139.12,19255.0,139.12,139.37,138.86,139.12,19255.0
2022-07-14 12:00:00,139.13,139.38,138.87,139.1,13549.0,139.13,139.38,138.87,139.1,13549.0
2022-07-14 12:05:00,139.15,139.16,138.57,138.87,5912.0,139.15,139.16,138.57,138.87,5912.0
2022-07-14 12:10:00,138.88,139.0,138.74,138.81,8885.0,138.88,139.0,138.74,138.81,8885.0
2022-07-14 12:15:00,138.8,138.86,138.46,138.61,4392.0,138.8,138.86,138.46,138.61,4392.0
2022-07-14 12:20:00,138.58,138.68,138.03,138.05,8956.0,138.58,138.68,138.03,138.05,8956.0
2022-07-14 12:25:00,138.04,138.12,137.94,137.97,7700.0,138.04,138.12,137.94,137.97,7700.0
2022-07-14 12:30:00,138.0,138.1,137.94,138.02,5775.0,138.0,138.1,137.94,138.02,5775.0
2022-07-14 12:35:00,138.07,138.11,137.82,137.88,2957.0,138.07,138.11,137.82,137.88,2957.0
2022-07-14 12:40:00,137.9,137.9,137.59,137.67,17366.0,137.9,137.9,137.59,137.67,17366.0
2022-07-14 12:45:00,137.69,137.76,137.41,137.42,15887.0,137.69,137.76,137.41,137.42,15887.0
2022-07-14 12:50:00,137.42,137.61,137.38,137.56,5837.0,137.42,137.61,137.38,137.56,5837.0
2022-07-14 12:55:00,137.58,137.84,137.51,137.82,4380.0,137.58,137.84,137.51,137.82,4380.0
2022-07-14 13:00:00,137.87,137.91,137.68,137.84,17529.0,137.87,137.91,137.68,137.84,17529.0
2022-07-14 13:05:00,137.75,137.98,137.65,137.98,4927.0,137.75,137.98,137.65,137.98,4927.0
2022-07-14 13:10:00,137.95,137.95,137.72,137.88,3493.0,137.95,137.95,137.72,137.88,3493.0
2022-07-14 13:15:00,137.85,138.26,137.78,138.0,9499.0,137.85,138.26,137.78,138.0,9499.0
2022-07-14 13:20:00,138.0,138.21,137.92,137.93,5941.0,138.0,138.21,137.92,137.93,5941.0
2022-07-14 13:25:00,137.87,138.23,137.81,138.23,4723.0,137.87,138.23,137.81,138.23,4723.0
2022-07-14 13:30:00,138.28,138.31,137.99,137.99,5714.0,138.28,138.31,137.99,137.99,5714.0
2022-07-14 13:35:00,137.94,138.16,137.81,138.11,6925.0,137.94,138.16,137.81,138.11,6925.0
2022-07-14 13:40:00,138.09,138.3,138.09,138.26,7867.0,138.09,138.3,138.09,138.26,7867.0
2022-07-14 13:45:00,138.24,138.48,138.08,138.48,9477.0,138.24,138.48,138.08,138.48,9477.0
2022-07-14 13:50:00,138.5,138.62,138.13,138.25,7590.0,138.5,138.62,138.13,138.25,7590.0
2022-07-14 13:55:00,138.24,138.28,138.09,138.1,10334.0,138.24,138.28,138.09,138.1,10334.0
2022-07-14 14:00:00,138.14,138.2,138.03,138.17,12398.0,138.14,138.2,138.03,138.17,12398.0
2022-07-14 14:05:00,138.21,138.32,138.06,138.31,10109.0,138.21,138.32,138.06,138.31,10109.0
2022-07-14 14:10:00,138.29,138.37,138.17,138.33,8683.0,138.29,138.37,138.17,138.33,8683.0
2022-07-14 14:15:00,138.27,138.87,138.2,138.84,6612.0,138.27,138.87,138.2,138.84,6612.0
2022-07-14 14:20:00,138.88,139.16,138.88,139.1,6070.0,138.88,139.16,138.88,139.1,6070.0
2022-07-14 14:25:00,139.19,139.32,138.75,139.13,19677.0,139.19,139.32,138.75,139.13,19677.0
2022-07-14 14:30:00,139.13,139.13,138.84,139.01,6501.0,139.13,139.13,138.84,139.01,6501.0
2022-07-14 14:35:00,138.96,139.19,138.93,139.19,3118.0,138.96,139.19,138.93,139.19,3118.0
2022-07-14 14:40:00,139.15,139.23,138.89,138.89,8678.0,139.15,139.23,138.89,138.89,8678.0
2022-07-14 14:45:00,138.89,138.89,138.52,138.53,15369.0,138.89,138.89,138.52,138.53,15369.0
2022-07-14 14:50:00,138.61,138.61,138.46,138.49,4605.0,138.61,138.61,138.46,138.49,4605.0
2022-07-14 14:55:00,138.51,138.94,138.51,138.84,6788.0,138.51,138.94,138.51,138.84,6788.0
2022-07-14 15:00:00,138.91,138.98,138.73,138.73,3940.0,138.91,138.98,138.73,138.73,3940.0
2022-07-14 15:05:00,138.67,138.67,138.43,138.49,2477.0,138.67,138.67,138.43,138.49,2477.0
2022-07-14 15:10:00,138.46,138.61,138.42,138.61,6296.0,138.46,138.61,138.42,138.61,6296.0
2022-07-14 15:15:00,138.58,138.62,138.38,138.58,13164.0,138.58,138.62,138.38,138.58,13164.0
2022-07-14 15:20:00,138.58,138.86,138.54,138.79,11782.0,138.58,138.86,138.54,138.79,11782.0
2022-07-14 15:25:00,138.8,138.8,138.65,138.72,9176.0,138.8,138.8,138.65,138.72,9176.0
2022-07-14 15:30:00,138.75,138.9,138.48,138.49,24461.0,138.75,138.9,138.48,138.49,24461.0
2022-07-14 15:35:00,138.46,138.48,138.04,138.05,12486.0,138.46,138.48,138.04,138.05,12486.0
2022-07-14 15:40:00,138.01,138.14,137.9,137.92,21012.0,138.01,138.14,137.9,137.92,21012.0
2022-07-14 15:45:00,137.9,137.98,137.55,137.61,28160.0,137.9,137.98,137.55,137.61,28160.0
2022-07-14 15:50:00,137.64,137.97,137.56,137.83,44940.0,137.64,137.97,137.56,137.83,44940.0
2022-07-14 15:55:00,137.82,137.96,137.71,137.92,107087.0,137.82,137.96,137.71,137.92,107087.0
2022-07-15 09:30:00,138.95,139.62,138.58,139.33,71110.0,138.95,139.62,138.58,139.33,71110.0
2022-07-15 09:35:00,139.4,140.15,139.06,139.22,15699.0,139.4,140.15,139.06,139.22,15699.0
2022-07-15 09:40:00,139.29,139.41,138.2,138.38,15836.0,139.29,139.41,138.2,138.38,15836.0
2022-07-15 09:45:00,138.67,138.67,136.85,137.16,23657.0,138.67,138.67,136.85,137.16,23657.0
2022-07-15 09:50:00,137.16,137.26,136.1,136.28,27353.0,137.16,137.26,136.1,136.28,27353.0
2022-07-15 09:55:00,136.17,137.15,136.0,136.9,26335.0,136.17,137.15,136.0,136.9,26335.0
2022-07-15 10:00:00,136.98,138.17,136.91,137.37,22582.0,136.98,138.17,136.91,137.37,22582.0
2022-07-15 10:05:00,137.52,137.96,137.22,137.91,21476.0,137.52,137.96,137.22,137.91,21476.0
2022-07-15 10:10:00,137.94,138.15,137.68,137.72,17935.0,137.94,138.15,137.68,137.72,17935.0
2022-07-15 10:15:00,137.75,138.49,137.7,138.16,21291.0,137.75,138.49,137.7,138.16,21291.0
2022-07-15 10:20:00,138.14,138.72,137.57,138.72,19696.0,138.14,138.72,137.57,138.72,19696.0
2022-07-15 10:25:00,138.77,138.99,138.48,138.78,17539.0,138.77,138.99,138.48,138.78,17539.0
2022-07-15 10:30:00,138.86,138.89,138.47,138.76,18162.0,138.86,138.89,138.47,138.76,18162.0
2022-07-15 10:35:00,138.77,138.85,138.54,138.59,13024.0,138.77,138.85,138.54,138.59,13024.0
2022-07-15 10:40:00,138.52,138.63,138.27,138.37,11207.0,138.52,138.63,138.27,138.37,11207.0
2022-07-15 10:45:00,138.31,138.42,137.74,137.91,12283.0,138.31,138.42,137.74,137.91,12283.0
2022-07-15 10:50:00,137.93,137.93,137.5,137.5,11941.0,137.93,137.93,137.5,137.5,11941.0
2022-07-15 10:55:00,137.41,137.88,137.34,137.83,28152.0,137.41,137.88,137.34,137.83,28152.0
2022-07-15 11:00:00,137.88,138.62,137.67,138.41,18895.0,137.88,138.62,137.67,138.41,18895.0
2022-07-15 11:05:00,138.48,138.66,138.29,138.65,6466.0,138.48,138.66,138.29,138.65,6466.0
2022-07-15 11:10:00,138.67,138.92,138.57,138.89,16477.0,138.67,138.92,138.57,138.89,16477.0
2022-07-15 11:15:00,138.93,139.23,138.77,138.91,13489.0,138.93,139.23,138.77,138.91,13489.0
2022-07-15 11:20:00,138.9,139.49,138.87,139.36,13804.0,138.9,139.49,138.87,139.36,13804.0
2022-07-15 11:25:00,139.32,139.44,139.07,139.08,18680.0,139.32,139.44,139.07,139.08,18680.0
2022-07-15 11:30:00,139.05,139.27,138.81,139.02,20895.0,139.05,139.27,138.81,139.02,20895.0
2022-07-15 11:35:00,139.02,139.23,138.94,139.06,22838.0,139.02,139.23,138.94,139.06,22838.0
2022-07-15 11:40:00,139.06,139.21,138.98,139.18,11167.0,139.06,139.21,138.98,139.18,11167.0
2022-07-15 11:45:00,139.18,139.5,138.99,139.34,16342.0,139.18,139.5,138.99,139.34,16342.0
2022-07-15 11:50:00,139.27,139.3,139.0,139.13,10228.0,139.27,139.3,139.0,139.13,10228.0
2022-07-15 11:55:00,139.06,139.16,138.97,138.97,6244.0,139.06,139.16,138.97,138.97,6244.0
2022-07-15 12:00:00,138.97,139.22,138.81,139.15,12806.0,138.97,139.22,138.81,139.15,12806.0
2022-07-15 12:05:00,139.17,139.24,138.8,138.86,8248.0,139.17,139.24,138.8,138.86,8248.0
2022-07-15 12:10:00,138.87,138.87,138.65,138.81,12398.0,138.87,138.87,138.65,138.81,12398.0
2022-07-15 12:15:00,138.8,138.88,138.59,138.77,18432.0,138.8,138.88,138.59,138.77,18432.0
2022-07-15 12:20:00,138.78,139.17,138.77,139.12,6388.0,138.78,139.17,138.77,139.12,6388.0
2022-07-15 12:25:00,139.09,139.29,139.07,139.12,29269.0,139.09,139.29,139.07,139.12,29269.0
2022-07-15 12:30:00,139.1,139.13,138.85,138.87,8218.0,139.1,139.13,138.85,138.87,8218.0
2022-07-15 12:35:00,138.83,139.05,138.83,139.0,15565.0,138.83,139.05,138.83,139.0,15565.0
2022-07-15 12:40:00,138.96,139.02,138.82,138.94,6196.0,138.96,139.02,138.82,138.94,6196.0
2022-07-15 12:45:00,138.92,138.94,138.8,138.89,10744.0,138.92,138.94,138.8,138.89,10744.0
2022-07-15 12:50:00,138.88,138.93,138.6,138.63,5108.0,138.88,138.93,138.6,138.63,5108.0
2022-07-15 12:55:00,138.55,138.64,138.41,138.42,8819.0,138.55,138.64,138.41,138.42,8819.0
2022-07-15 13:00:00,138.46,138.47,138.14,138.31,7558.0,138.46,138.47,138.14,138.31,7558.0
2022-07-15 13:05:00,138.32,138.33,138.18,138.31,5473.0,138.32,138.33,138.18,138.31,5473.0
2022-07-15 13:10:00,138.31,138.51,138.29,138.33,9505.0,138.31,138.51,138.29,138.33,9505.0
2022-07-15 13:15:00,138.31,138.42,138.26,138.41,10014.0,138.31,138.42,138.26,138.41,10014.0
2022-07-15 13:20:00,138.46,138.5,138.3,138.35,7653.0,138.46,138.5,138.3,138.35,7653.0
2022-07-15 13:25:00,138.35,138.47,138.3,138.44,6856.0,138.35,138.47,138.3,138.44,6856.0
2022-07-15 13:30:00,138.45,138.63,138.39,138.6,9328.0,138.45,138.63,138.39,138.6,9328.0
2022-07-15 13:35:00,138.63,138.88,138.62,138.88,7675.0,138.63,138.88,138.62,138.88,7675.0
2022-07-15 13:40:00,138.82,138.89,138.73,138.8,6111.0,138.82,138.89,138.73,138.8,6111.0
2022-07-15 13:45:00,138.77,138.89,138.74,138.84,6455.0,138.77,138.89,138.74,138.84,6455.0
2022-07-15 13:50:00,138.78,138.89,138.68,138.83,7123.0,138.78,138.89,138.68,138.83,7123.0
2022-07-15 13:55:00,138.81,138.95,138.81,138.95,11708.0,138.81,138.95,138.81,138.95,11708.0
2022-07-15 14:00:00,138.98,139.02,138.33,138.34,18822.0,138.98,139.02,138.33,138.34,18822.0
2022-07-15 14:05:00,138.33,138.41,138.26,138.33,22365.0,138.33,138.41,138.26,138.33,22365.0
2022-07-15 14:10:00,138.31,138.39,138.15,138.37,30735.0,138.31,138.39,138.15,138.37,30735.0
2022-07-15 14:15:00,138.37,138.39,138.23,138.28,12074.0,138.37,138.39,138.23,138.28,12074.0
2022-07-15 14:20:00,138.3,138.74,138.29,138.71,14526.0,138.3,138.74,138.29,138.71,14526.0
2022-07-15 14:25:00,138.78,138.97,138.66,138.92,8653.0,138.78,138.97,138.66,138.92,8653.0
2022-07-15 14:30:00,138.96,139.14,138.88,139.06,4334.0,138.96,139.14,138.88,139.06,4334.0
2022-07-15 14:35:00,139.08,139.32,139.08,139.31,3200.0,139.08,139.32,139.08,139.31,3200.0
2022-07-15 14:40:00,139.32,139.51,139.32,139.5,10766.0,139.32,139.51,139.32,139.5,10766.0
2022-07-15 14:45:00,139.54,139.63,139.5,139.61,11325.0,139.54,139.63,139.5,139.61,11325.0
2022-07-15 14:50:00,139.61,139.69,139.47,139.57,5647.0,139.61,139.69,139.47,139.57,5647.0
2022-07-15 14:55:00,139.55,139.55,139.29,139.44,7109.0,139.55,139.55,139.29,139.44,7109.0
2022-07-15 15:00:00,139.42,139.43,139.27,139.38,6100.0,139.42,139.43,139.27,139.38,6100.0
2022-07-15 15:05:00,139.4,139.4,139.23,139.39,5271.0,139.4,139.4,139.23,139.39,5271.0
2022-07-15 15:10:00,139.4,139.55,139.38,139.49,5339.0,139.4,139.55,139.38,139.49,5339.0
2022-07-15 15:15:00,139.48,139.55,139.34,139.48,7778.0,139.48,139.55,139.34,139.48,7778.0
2022-07-15 15:20:00,139.5,139.58,139.36,139.4,7482.0,139.5,139.58,139.36,139.4,7482.0
2022-07-15 15:25:00,139.36,139.51,139.33,139.44,5835.0,139.36,139.51,139.33,139.44,5835.0
2022-07-15 15:30:00,139.45,139.48,139.23,139.33,12646.0,139.45,139.48,139.23,139.33,12646.0
2022-07-15 15:35:00,139.38,139.59,139.32,139.38,11949.0,139.38,139.59,139.32,139.38,11949.0
2022-07-15 15:40:00,139.38,139.65,139.29,139.63,19164.0,139.38,139.65,139.29,139.63,19164.0
2022-07-15 15:45:00,139.63,139.68,139.53,139.63,29315.0,139.63,139.68,139.53,139.63,29315.0
2022-07-15 15:50:00,139.63,139.91,139.07,139.91,96288.0,139.63,139.91,139.07,139.91,96288.0
2022-07-15 15:55:00,139.9,140.74,139.9,140.72,226914.0,139.9,140.74,139.9,140.72,226914.0
2022-07-18 09:30:00,142.63,143.39,141.28,142.22,67407.0,142.63,143.39,141.28,142.22,67407.0
2022-07-18 09:35:00,142.19,142.68,141.36,142.03,19283.0,142.19,142.68,141.36,142.03,19283.0
2022-07-18 09:40:00,141.46,141.61,141.07,141.3,19163.0,141.46,141.61,141.07,141.3,19163.0
2022-07-18 09:45:00,141.37,142.5,141.37,142.5,10658.0,141.37,142.5,141.37,142.5,10658.0
2022-07-18 09:50:00,142.74,143.01,142.34,142.89,32735.0,142.74,143.01,142.34,142.89,32735.0
2022-07-18 09:55:00,142.96,143.24,142.9,143.13,13254.0,142.96,143.24,142.9,143.13,13254.0
2022-07-18 10:00:00,143.09,143.21,142.5,142.6,8664.0,143.09,143.21,142.5,142.6,8664.0
2022-07-18 10:05:00,142.6,142.6,142.06,142.11,13687.0,142.6,142.6,142.06,142.11,13687.0
2022-07-18 10:10:00,142.14,142.19,141.51,141.58,12546.0,142.14,142.19,141.51,141.58,12546.0
2022-07-18 10:15:00,141.61,142.02,141.39,141.53,11007.0,141.61,142.02,141.39,141.53,11007.0
2022-07-18 10:20:00,141.47,141.73,141.25,141.25,7481.0,141.47,141.73,141.25,141.25,7481.0
2022-07-18 10:25:00,141.13,141.61,141.13,141.47,9166.0,141.13,141.61,141.13,141.47,9166.0
2022-07-18 10:30:00,141.49,141.67,141.26,141.64,10692.0,141.49,141.67,141.26,141.64,10692.0
2022-07-18 10:35:00,141.65,141.66,141.16,141.24,11700.0,141.65,141.66,141.16,141.24,11700.0
2022-07-18 10:40:00,141.25,141.46,141.23,141.34,12034.0,141.25,141.46,141.23,141.34,12034.0
2022-07-18 10:45:00,141.29,141.36,140.52,140.85,17760.0,141.29,141.36,140.52,140.85,17760.0
2022-07-18 10:50:00,140.89,140.93,140.62,140.87,30428.0,140.89,140.93,140.62,140.87,30428.0
2022-07-18 10:55:00,140.81,141.14,140.75,141.05,5506.0,140.81,141.14,140.75,141.05,5506.0
2022-07-18 11:00:00,141.04,141.44,141.01,141.29,3882.0,141.04,141.44,141.01,141.29,3882.0
2022-07-18 11:05:00,141.31,141.5,141.14,141.14,4157.0,141.31,141.5,141.14,141.14,4157.0
2022-07-18 11:10:00,141.19,141.23,141.03,141.23,7159.0,141.19,141.23,141.03,141.23,7159.0
2022-07-18 11:15:00,141.29,141.36,141.16,141.3,3096.0,141.29,141.36,141.16,141.3,3096.0
2022-07-18 11:20:00,141.15,141.5,141.05,141.46,5646.0,141.15,141.5,141.05,141.46,5646.0
2022-07-18 11:25:00,141.48,141.63,141.44,141.44,10565.0,141.48,141.63,141.44,141.44,10565.0
2022-07-18 11:30:00,141.46,141.57,141.28,141.57,7770.0,141.46,141.57,141.28,141.57,7770.0
2022-07-18 11:35:00,141.53,141.87,141.46,141.82,3103.0,141.53,141.87,141.46,141.82,3103.0
2022-07-18 11:40:00,141.87,141.95,141.61,141.75,5433.0,141.87,141.95,141.61,141.75,5433.0
2022-07-18 11:45:00,141.75,141.86,141.63,141.8,2400.0,141.75,141.86,141.63,141.8,2400.0
2022-07-18 11:50:00,141.8,141.8,141.49,141.76,12297.0,141.8,141.8,141.49,141.76,12297.0
2022-07-18 11:55:00,141.7,141.8,141.53,141.75,15462.0,141.7,141.8,141.53,141.75,15462.0
2022-07-18 12:00:00,141.75,141.94,141.75,141.94,2454.0,141.75,141.94,141.75,141.94,2454.0
2022-07-18 12:05:00,141.95,142.28,141.86,142.19,97812.0,141.95,142.28,141.86,142.19,97812.0
2022-07-18 12:10:00,142.18,142.4,142.15,142.3,15601.0,142.18,142.4,142.15,142.3,15601.0
2022-07-18 12:15:00,142.36,142.41,142.25,142.34,19541.0,142.36,142.41,142.25,142.34,19541.0
2022-07-18 12:20:00,142.32,142.53,142.32,142.36,2614.0,142.32,142.53,142.32,142.36,2614.0
2022-07-18 12:25:00,142.31,142.31,142.14,142.24,5458.0,142.31,142.31,142.14,142.24,5458.0
2022-07-18 12:30:00,142.25,142.45,142.12,142.19,9142.0,142.25,142.45,142.12,142.19,9142.0
2022-07-18 12:35:00,142.11,142.48,142.11,142.47,7721.0,142.11,142.48,142.11,142.47,7721.0
2022-07-18 12:40:00,142.51,142.71,142.51,142.67,3070.0,142.51,142.71,142.51,142.67,3070.0
2022-07-18 12:45:00,142.74,142.74,142.64,142.65,4820.0,142.74,142.74,142.64,142.65,4820.0
2022-07-18 12:50:00,142.55,142.55,142.3,142.3,4684.0,142.55,142.55,142.3,142.3,4684.0
2022-07-18 12:55:00,142.18,142.34,142.06,142.09,5640.0,142.18,142.34,142.06,142.09,5640.0
2022-07-18 13:00:00,142.06,142.14,142.01,142.14,5772.0,142.06,142.14,142.01,142.14,5772.0
2022-07-18 13:05:00,142.15,142.17,141.98,142.0,4750.0,142.15,142.17,141.98,142.0,4750.0
2022-07-18 13:10:00,141.96,142.09,141.89,142.01,9633.0,141.96,142.09,141.89,142.01,9633.0
2022-07-18 13:15:00,142.0,142.0,141.58,141.64,8800.0,142.0,142.0,141.58,141.64,8800.0
2022-07-18 13:20:00,141.61,141.98,141.54,141.9,16743.0,141.61,141.98,141.54,141.9,16743.0
2022-07-18 13:25:00,141.94,142.15,141.91,142.06,12612.0,141.94,142.15,141.91,142.06,12612.0
2022-07-18 13:30:00,142.08,142.11,141.74,141.82,9594.0,142.08,142.11,141.74,141.82,9594.0
2022-07-18 13:35:00,141.82,141.85,141.49,141.56,17885.0,141.82,141.85,141.49,141.56,17885.0
2022-07-18 13:40:00,141.6,141.63,141.37,141.38,6213.0,141.6,141.63,141.37,141.38,6213.0
2022-07-18 13:45:00,141.38,141.63,141.05,141.05,8508.0,141.38,141.63,141.05,141.05,8508.0
2022-07-18 13:50:00,141.1,141.16,140.86,140.92,8805.0,141.1,141.16,140.86,140.92,8805.0
2022-07-18 13:55:00,140.96,141.04,140.49,140.78,23192.0,140.96,141.04,140.49,140.78,23192.0
2022-07-18 14:00:00,140.73,140.84,140.45,140.6,11533.0,140.73,140.84,140.45,140.6,11533.0
2022-07-18 14:05:00,140.65,140.71,140.59,140.62,3514.0,140.65,140.71,140.59,140.62,3514.0
2022-07-18 14:10:00,140.57,140.68,140.52,140.66,13199.0,140.57,140.68,140.52,140.66,13199.0
2022-07-18 14:15:00,140.68,140.85,140.68,140.8,5344.0,140.68,140.85,140.68,140.8,5344.0
2022-07-18 14:20:00,140.8,140.84,140.67,140.69,6333.0,140.8,140.84,140.67,140.69,6333.0
2022-07-18 14:25:00,140.68,140.68,140.36,140.41,10689.0,140.68,140.68,140.36,140.41,10689.0
2022-07-18 14:30:00,140.4,140.54,140.34,140.54,6260.0,140.4,140.54,140.34,140.54,6260.0
2022-07-18 14:35:00,140.54,140.75,140.54,140.67,8666.0,140.54,140.75,140.54,140.67,8666.0
2022-07-18 14:40:00,140.61,140.66,140.32,140.35,8406.0,140.61,140.66,140.32,140.35,8406.0
2022-07-18 14:45:00,140.32,140.39,140.08,140.18,7015.0,140.32,140.39,140.08,140.18,7015.0
2022-07-18 14:50:00,140.13,140.15,139.74,139.88,7226.0,140.13,140.15,139.74,139.88,7226.0
2022-07-18 14:55:00,139.88,139.89,139.54,139.65,18679.0,139.88,139.89,139.54,139.65,18679.0
2022-07-18 15:00:00,139.59,139.73,139.43,139.64,10961.0,139.59,139.73,139.43,139.64,10961.0
2022-07-18 15:05:00,139.66,139.87,139.65,139.86,10775.0,139.66,139.87,139.65,139.86,10775.0
2022-07-18 15:10:00,139.84,139.89,139.52,139.71,13491.0,139.84,139.89,139.52,139.71,13491.0
2022-07-18 15:15:00,139.68,139.73,139.48,139.69,15223.0,139.68,139.73,139.48,139.69,15223.0
2022-07-18 15:20:00,139.69,140.03,139.66,139.84,10648.0,139.69,140.03,139.66,139.84,10648.0
2022-07-18 15:25:00,139.83,139.86,139.65,139.65,13386.0,139.83,139.86,139.65,139.65,13386.0
2022-07-18 15:30:00,139.62,139.62,139.23,139.28,11573.0,139.62,139.62,139.23,139.28,11573.0
2022-07-18 15:35:00,139.3,139.48,138.96,139.01,13676.0,139.3,139.48,138.96,139.01,13676.0
2022-07-18 15:40:00,139.03,139.14,138.93,138.99,13106.0,139.03,139.14,138.93,138.99,13106.0
2022-07-18 15:45:00,138.97,139.01,138.61,138.67,22588.0,138.97,139.01,138.61,138.67,22588.0
2022-07-18 15:50:00,138.68,139.0,138.61,138.95,42833.0,138.68,139.0,138.61,138.95,42833.0
2022-07-18 15:55:00,138.92,139.04,138.74,138.74,127104.0,138.92,139.04,138.74,138.74,127104.0
2022-07-19 09:30:00,141.42,141.72,140.4,140.4,28874.0,141.42,141.72,140.4,140.4,28874.0
2022-07-19 09:35:00,140.45,140.65,139.84,140.51,4103.0,140.45,140.65,139.84,140.51,4103.0
2022-07-19 09:40:00,140.36,140.59,139.73,139.77,7425.0,140.36,140.59,139.73,139.77,7425.0
2022-07-19 09:45:00,139.78,139.78,139.04,139.13,4872.0,139.78,139.78,139.04,139.13,4872.0
2022-07-19 09:50:00,139.21,139.33,138.7,139.29,8714.0,139.21,139.33,138.7,139.29,8714.0
2022-07-19 09:55:00,139.19,139.59,139.01,139.36,5000.0,139.19,139.59,139.01,139.36,5000.0
2022-07-19 10:00:00,139.36,139.61,139.0,139.27,22561.0,139.36,139.61,139.0,139.27,22561.0
2022-07-19 10:05:00,139.23,139.23,138.78,139.09,11677.0,139.23,139.23,138.78,139.09,11677.0
2022-07-19 10:10:00,139.08,139.36,138.66,139.08,9806.0,139.08,139.36,138.66,139.08,9806.0
2022-07-19 10:15:00,139.02,139.06,138.47,138.6,8083.0,139.02,139.06,138.47,138.6,8083.0
2022-07-19 10:20:00,138.57,139.15,138.57,138.78,11056.0,138.57,139.15,138.57,138.78,11056.0
2022-07-19 10:25:00,138.67,139.59,138.65,139.49,6720.0,138.67,139.59,138.65,139.49,6720.0
2022-07-19 10:30:00,139.62,140.19,139.44,140.05,18829.0,139.62,140.19,139.44,140.05,18829.0
2022-07-19 10:35:00,140.1,140.42,140.1,140.35,2250.0,140.1,140.42,140.1,140.35,2250.0
2022-07-19 10:40:00,140.34,141.0,140.33,140.91,6688.0,140.34,141.0,140.33,140.91,6688.0
2022-07-19 10:45:00,140.72,141.05,140.64,140.94,7489.0,140.72,141.05,140.64,140.94,7489.0
2022-07-19 10:50:00,140.99,141.04,140.85,140.87,21451.0,140.99,141.04,140.85,140.87,21451.0
2022-07-19 10:55:00,140.86,141.24,140.78,141.2,17287.0,140.86,141.24,140.78,141.2,17287.0
2022-07-19 11:00:00,141.2,141.3,141.09,141.28,16719.0,141.2,141.3,141.09,141.28,16719.0
2022-07-19 11:05:00,141.28,141.49,141.23,141.27,13656.0,141.28,141.49,141.23,141.27,13656.0
2022-07-19 11:10:00,141.33,141.63,141.3,141.62,13449.0,141.33,141.63,141.3,141.62,13449.0
2022-07-19 11:15:00,141.65,141.75,141.12,141.12,23759.0,141.65,141.75,141.12,141.12,23759.0
2022-07-19 11:20:00,141.18,141.42,141.15,141.32,17114.0,141.18,141.42,141.15,141.32,17114.0
2022-07-19 11:25:00,141.33,141.65,141.24,141.59,19181.0,141.33,141.65,141.24,141.59,19181.0
2022-07-19 11:30:00,141.7,141.85,141.66,141.78,6989.0,141.7,141.85,141.66,141.78,6989.0
2022-07-19 11:35:00,141.82,141.88,141.58,141.66,5167.0,141.82,141.88,141.58,141.66,5167.0
2022-07-19 11:40:00,141.66,141.66,141.44,141.59,8426.0,141.66,141.66,141.44,141.59,8426.0
2022-07-19 11:45:00,141.58,141.62,141.43,141.45,5748.0,141.58,141.62,141.43,141.45,5748.0
2022-07-19 11:50:00,141.49,141.57,141.46,141.48,4461.0,141.49,141.57,141.46,141.48,4461.0
2022-07-19 11:55:00,141.49,141.53,141.38,141.5,6881.0,141.49,141.53,141.38,141.5,6881.0
2022-07-19 12:00:00,141.5,141.58,141.38,141.41,6254.0,141.5,141.58,141.38,141.41,6254.0
2022-07-19 12:05:00,141.36,141.55,141.2,141.49,5652.0,141.36,141.55,141.2,141.49,5652.0
2022-07-19 12:10:00,141.47,141.66,141.42,141.65,8001.0,141.47,141.66,141.42,141.65,8001.0
2022-07-19 12:15:00,141.62,141.66,141.5,141.63,8690.0,141.62,141.66,141.5,141.63,8690.0
2022-07-19 12:20:00,141.66,141.8,141.58,141.8,8222.0,141.66,141.8,141.58,141.8,8222.0
2022-07-19 12:25:00,141.82,141.85,141.72,141.75,6369.0,141.82,141.85,141.72,141.75,6369.0
2022-07-19 12:30:00,141.77,141.85,141.72,141.78,84723.0,141.77,141.85,141.72,141.78,84723.0
2022-07-19 12:35:00,141.76,141.8,141.66,141.76,15990.0,141.76,141.8,141.66,141.76,15990.0
2022-07-19 12:40:00,141.74,142.05,141.74,142.03,31288.0,141.74,142.05,141.74,142.03,31288.0
2022-07-19 12:45:00,142.03,142.33,142.03,142.31,13058.0,142.03,142.33,142.03,142.31,13058.0
2022-07-19 12:50:00,142.31,142.42,142.25,142.34,9007.0,142.31,142.42,142.25,142.34,9007.0
2022-07-19 12:55:00,142.36,142.93,142.36,142.91,17258.0,142.36,142.93,142.36,142.91,17258.0
2022-07-19 13:00:00,142.89,143.03,142.89,142.92,8613.0,142.89,143.03,142.89,142.92,8613.0
2022-07-19 13:05:00,142.92,142.96,142.35,142.35,9278.0,142.92,142.96,142.35,142.35,9278.0
2022-07-19 13:10:00,142.35,142.71,142.33,142.63,4828.0,142.35,142.71,142.33,142.63,4828.0
2022-07-19 13:15:00,142.63,142.63,142.25,142.38,26521.0,142.63,142.63,142.25,142.38,26521.0
2022-07-19 13:20:00,142.28,142.38,142.28,142.32,5388.0,142.28,142.38,142.28,142.32,5388.0
2022-07-19 13:25:00,142.33,142.37,142.29,142.31,8836.0,142.33,142.37,142.29,142.31,8836.0
2022-07-19 13:30:00,142.31,142.41,142.24,142.38,13981.0,142.31,142.41,142.24,142.38,13981.0
2022-07-19 13:35:00,142.36,142.4,142.3,142.38,20970.0,142.36,142.4,142.3,142.38,20970.0
2022-07-19 13:40:00,142.38,142.57,142.36,142.46,22136.0,142.38,142.57,142.36,142.46,22136.0
2022-07-19 13:45:00,142.44,142.44,142.05,142.32,34226.0,142.44,142.44,142.05,142.32,34226.0
2022-07-19 13:50:00,142.37,142.47,142.29,142.46,5046.0,142.37,142.47,142.29,142.46,5046.0
2022-07-19 13:55:00,142.47,142.47,142.37,142.47,7188.0,142.47,142.47,142.37,142.47,7188.0
2022-07-19 14:00:00,142.43,142.63,142.4,142.6,6350.0,142.43,142.63,142.4,142.6,6350.0
2022-07-19 14:05:00,142.59,142.68,142.48,142.48,12340.0,142.59,142.68,142.48,142.48,12340.0
2022-07-19 14:10:00,142.49,142.56,142.42,142.55,7548.0,142.49,142.56,142.42,142.55,7548.0
2022-07-19 14:15:00,142.55,142.55,142.16,142.16,31115.0,142.55,142.55,142.16,142.16,31115.0
2022-07-19 14:20:00,142.28,142.49,142.21,142.27,26601.0,142.28,142.49,142.21,142.27,26601.0
2022-07-19 14:25:00,142.32,142.32,141.97,141.97,11286.0,142.32,142.32,141.97,141.97,11286.0
2022-07-19 14:30:00,141.96,142.19,141.89,142.06,18751.0,141.96,142.19,141.89,142.06,18751.0
2022-07-19 14:35:00,142.06,142.16,141.91,141.91,13929.0,142.06,142.16,141.91,141.91,13929.0
2022-07-19 14:40:00,141.9,142.1,141.75,141.86,16571.0,141.9,142.1,141.75,141.86,16571.0
2022-07-19 14:45:00,141.9,141.93,141.65,141.75,13686.0,141.9,141.93,141.65,141.75,13686.0
2022-07-19 14:50:00,141.79,141.94,141.73,141.92,9431.0,141.79,141.94,141.73,141.92,9431.0
2022-07-19 14:55:00,141.91,141.92,141.76,141.83,8015.0,141.91,141.92,141.76,141.83,8015.0
2022-07-19 15:00:00,141.82,141.86,141.66,141.66,9003.0,141.82,141.86,141.66,141.66,9003.0
2022-07-19 15:05:00,141.66,142.0,141.66,142.0,39761.0,141.66,142.0,141.66,142.0,39761.0
2022-07-19 15:10:00,142.0,142.15,141.95,142.11,13749.0,142.0,142.15,141.95,142.11,13749.0
2022-07-19 15:15:00,142.11,142.32,142.06,142.32,11285.0,142.11,142.32,142.06,142.32,11285.0
2022-07-19 15:20:00,142.32,142.45,141.84,142.33,35773.0,142.32,142.45,141.84,142.33,35773.0
2022-07-19 15:25:00,142.33,142.4,142.2,142.24,15202.0,142.33,142.4,142.2,142.24,15202.0
2022-07-19 15:30:00,142.26,142.34,142.04,142.07,18544.0,142.26,142.34,142.04,142.07,18544.0
2022-07-19 15:35:00,142.05,142.09,141.92,141.96,18001.0,142.05,142.09,141.92,141.96,18001.0
2022-07-19 15:40:00,142.03,142.07,141.89,142.05,58040.0,142.03,142.07,141.89,142.05,58040.0
2022-07-19 15:45:00,142.04,142.2,142.0,142.03,44628.0,142.04,142.2,142.0,142.03,44628.0
2022-07-19 15:50:00,142.05,142.22,141.86,141.93,64293.0,142.05,142.22,141.86,141.93,64293.0
2022-07-19 15:55:00,141.95,142.09,141.76,141.82,149104.0,141.95,142.09,141.76,141.82,149104.0
2022-07-20 09:30:00,143.04,144.0,142.0,143.7,50333.0,143.04,144.0,142.0,143.7,50333.0
2022-07-20 09:35:00,143.9,144.23,143.51,143.74,28558.0,143.9,144.23,143.51,143.74,28558.0
2022-07-20 09:40:00,143.93,144.61,143.85,144.61,23349.0,143.93,144.61,143.85,144.61,23349.0
2022-07-20 09:45:00,144.56,145.52,144.23,145.12,29615.0,144.56,145.52,144.23,145.12,29615.0
2022-07-20 09:50:00,145.01,145.06,143.57,143.57,25167.0,145.01,145.06,143.57,143.57,25167.0
2022-07-20 09:55:00,143.77,143.77,143.02,143.2,7648.0,143.77,143.77,143.02,143.2,7648.0
2022-07-20 10:00:00,143.29,143.37,142.8,143.02,8175.0,143.29,143.37,142.8,143.02,8175.0
2022-07-20 10:05:00,142.78,143.84,142.66,143.8,11529.0,142.78,143.84,142.66,143.8,11529.0
2022-07-20 10:10:00,143.8,144.45,143.8,144.28,9824.0,143.8,144.45,143.8,144.28,9824.0
2022-07-20 10:15:00,144.25,144.31,143.96,144.29,17934.0,144.25,144.31,143.96,144.29,17934.0
2022-07-20 10:20:00,144.29,144.74,144.28,144.47,8760.0,144.29,144.74,144.28,144.47,8760.0
2022-07-20 10:25:00,144.5,144.96,144.31,144.94,9120.0,144.5,144.96,144.31,144.94,9120.0
2022-07-20 10:30:00,144.82,145.46,144.81,145.03,15507.0,144.82,145.46,144.81,145.03,15507.0
2022-07-20 10:35:00,145.1,145.45,144.91,145.38,8468.0,145.1,145.45,144.91,145.38,8468.0
2022-07-20 10:40:00,145.36,145.53,145.15,145.51,18494.0,145.36,145.53,145.15,145.51,18494.0
2022-07-20 10:45:00,145.51,145.53,144.91,145.43,32092.0,145.51,145.53,144.91,145.43,32092.0
2022-07-20 10:50:00,145.49,146.19,145.45,145.87,21694.0,145.49,146.19,145.45,145.87,21694.0
2022-07-20 10:55:00,145.83,146.41,145.79,146.4,15114.0,145.83,146.41,145.79,146.4,15114.0
2022-07-20 11:00:00,146.47,146.56,146.24,146.28,15558.0,146.47,146.56,146.24,146.28,15558.0
2022-07-20 11:05:00,146.33,146.52,146.16,146.23,14126.0,146.33,146.52,146.16,146.23,14126.0
2022-07-20 11:10:00,146.19,146.48,146.09,146.37,5766.0,146.19,146.48,146.09,146.37,5766.0
2022-07-20 11:15:00,146.24,146.24,145.79,145.86,6302.0,146.24,146.24,145.79,145.86,6302.0
2022-07-20 11:20:00,145.85,146.09,145.76,145.81,10827.0,145.85,146.09,145.76,145.81,10827.0
2022-07-20 11:25:00,145.88,146.38,145.88,146.32,6223.0,145.88,146.38,145.88,146.32,6223.0
2022-07-20 11:30:00,146.27,146.36,146.16,146.35,7362.0,146.27,146.36,146.16,146.35,7362.0
2022-07-20 11:35:00,146.39,146.42,146.11,146.18,6800.0,146.39,146.42,146.11,146.18,6800.0
2022-07-20 11:40:00,146.11,146.12,145.86,146.01,11026.0,146.11,146.12,145.86,146.01,11026.0
2022-07-20 11:45:00,145.93,145.97,145.66,145.69,6242.0,145.93,145.97,145.66,145.69,6242.0
2022-07-20 11:50:00,145.66,146.32,145.64,146.17,8803.0,145.66,146.32,145.64,146.17,8803.0
2022-07-20 11:55:00,146.21,146.36,146.08,146.15,4902.0,146.21,146.36,146.08,146.15,4902.0
2022-07-20 12:00:00,146.21,146.42,146.16,146.2,5726.0,146.21,146.42,146.16,146.2,5726.0
2022-07-20 12:05:00,146.18,146.3,146.09,146.15,10088.0,146.18,146.3,146.09,146.15,10088.0
2022-07-20 12:10:00,146.19,146.5,146.19,146.5,7028.0,146.19,146.5,146.19,146.5,7028.0
2022-07-20 12:15:00,146.5,146.51,146.27,146.5,6166.0,146.5,146.51,146.27,146.5,6166.0
2022-07-20 12:20:00,146.52,146.58,146.38,146.53,7954.0,146.52,146.58,146.38,146.53,7954.0
2022-07-20 12:25:00,146.55,146.6,146.26,146.28,11948.0,146.55,146.6,146.26,146.28,11948.0
2022-07-20 12:30:00,146.36,146.39,146.25,146.27,4532.0,146.36,146.39,146.25,146.27,4532.0
2022-07-20 12:35:00,146.29,146.3,146.04,146.09,13407.0,146.29,146.3,146.04,146.09,13407.0
2022-07-20 12:40:00,146.08,146.13,145.56,145.65,5663.0,146.08,146.13,145.56,145.65,5663.0
2022-07-20 12:45:00,145.65,145.65,145.03,145.19,8954.0,145.65,145.65,145.03,145.19,8954.0
2022-07-20 12:50:00,145.08,145.66,144.87,145.5,17411.0,145.08,145.66,144.87,145.5,17411.0
2022-07-20 12:55:00,145.49,145.78,145.49,145.71,2000.0,145.49,145.78,145.49,145.71,2000.0
2022-07-20 13:00:00,145.71,145.94,145.39,145.52,6900.0,145.71,145.94,145.39,145.52,6900.0
2022-07-20 13:05:00,145.4,145.55,145.11,145.33,12612.0,145.4,145.55,145.11,145.33,12612.0
2022-07-20 13:10:00,145.29,145.29,144.64,144.64,12902.0,145.29,145.29,144.64,144.64,12902.0
2022-07-20 13:15:00,144.68,144.87,144.52,144.87,4198.0,144.68,144.87,144.52,144.87,4198.0
2022-07-20 13:20:00,144.9,145.02,144.77,144.95,4712.0,144.9,145.02,144.77,144.95,4712.0
2022-07-20 13:25:00,144.94,145.47,144.91,145.42,6619.0,144.94,145.47,144.91,145.42,6619.0
2022-07-20 13:30:00,145.38,145.91,145.38,145.82,7272.0,145.38,145.91,145.38,145.82,7272.0
2022-07-20 13:35:00,145.89,146.13,145.72,146.12,15669.0,145.89,146.13,145.72,146.12,15669.0
2022-07-20 13:40:00,146.1,146.17,146.06,146.09,19808.0,146.1,146.17,146.06,146.09,19808.0
2022-07-20 13:45:00,146.12,146.17,145.91,145.91,22577.0,146.12,146.17,145.91,145.91,22577.0
2022-07-20 13:50:00,145.88,146.2,145.88,146.13,6942.0,145.88,146.2,145.88,146.13,6942.0
2022-07-20 13:55:00,146.13,146.13,145.74,145.76,16017.0,146.13,146.13,145.74,145.76,16017.0
2022-07-20 14:00:00,145.77,146.23,145.77,146.23,15068.0,145.77,146.23,145.77,146.23,15068.0
2022-07-20 14:05:00,146.24,146.27,146.11,146.25,5443.0,146.24,146.27,146.11,146.25,5443.0
2022-07-20 14:10:00,146.28,146.28,145.97,146.08,5623.0,146.28,146.28,145.97,146.08,5623.0
2022-07-20 14:15:00,146.07,146.26,145.99,146.26,5382.0,146.07,146.26,145.99,146.26,5382.0
2022-07-20 14:20:00,146.26,146.47,146.26,146.47,5949.0,146.26,146.47,146.26,146.47,5949.0
2022-07-20 14:25:00,146.47,146.53,146.24,146.25,35340.0,146.47,146.53,146.24,146.25,35340.0
2022-07-20 14:30:00,146.25,146.33,146.04,146.33,9517.0,146.25,146.33,146.04,146.33,9517.0
2022-07-20 14:35:00,146.29,146.53,146.21,146.5,21303.0,146.29,146.53,146.21,146.5,21303.0
2022-07-20 14:40:00,146.52,146.82,146.51,146.68,11672.0,146.52,146.82,146.51,146.68,11672.0
2022-07-20 14:45:00,146.68,146.81,146.54,146.81,4395.0,146.68,146.81,146.54,146.81,4395.0
2022-07-20 14:50:00,146.83,146.83,146.32,146.32,5190.0,146.83,146.83,146.32,146.32,5190.0
2022-07-20 14:55:00,146.24,146.46,146.14,146.46,4721.0,146.24,146.46,146.14,146.46,4721.0
2022-07-20 15:00:00,146.49,146.93,146.4,146.92,5992.0,146.49,146.93,146.4,146.92,5992.0
2022-07-20 15:05:00,146.92,147.23,146.92,147.0,8189.0,146.92,147.23,146.92,147.0,8189.0
2022-07-20 15:10:00,147.04,147.19,147.0,147.19,5481.0,147.04,147.19,147.0,147.19,5481.0
2022-07-20 15:15:00,147.19,147.35,147.06,147.33,12649.0,147.19,147.35,147.06,147.33,12649.0
2022-07-20 15:20:00,147.31,147.46,147.28,147.34,35875.0,147.31,147.46,147.28,147.34,35875.0
2022-07-20 15:25:00,147.38,147.65,147.34,147.63,28373.0,147.38,147.65,147.34,147.63,28373.0
2022-07-20 15:30:00,147.64,147.67,147.35,147.47,22043.0,147.64,147.67,147.35,147.47,22043.0
2022-07-20 15:35:00,147.48,147.56,147.16,147.27,16620.0,147.48,147.56,147.16,147.27,16620.0
2022-07-20 15:40:00,147.25,147.38,147.15,147.31,21797.0,147.25,147.38,147.15,147.31,21797.0
2022-07-20 15:45:00,147.29,147.3,146.99,147.0,40258.0,147.29,147.3,146.99,147.0,40258.0
2022-07-20 15:50:00,146.99,147.16,146.81,146.98,57310.0,146.99,147.16,146.81,146.98,57310.0
2022-07-20 15:55:00,146.98,147.33,146.96,147.3,176606.0,146.98,147.33,146.96,147.3,176606.0
2022-07-21 09:30:00,146.48,147.52,146.41,146.64,28509.0,146.48,147.52,146.41,146.64,28509.0
2022-07-21 09:35:00,146.68,147.53,145.79,147.53,19332.0,146.68,147.53,145.79,147.53,19332.0
2022-07-21 09:40:00,147.46,148.1,147.46,147.69,14331.0,147.46,148.1,147.46,147.69,14331.0
2022-07-21 09:45:00,147.56,148.75,147.02,148.56,22259.0,147.56,148.75,147.02,148.56,22259.0
2022-07-21 09:50:00,148.47,148.68,147.91,148.19,10303.0,148.47,148.68,147.91,148.19,10303.0
2022-07-21 09:55:00,148.28,148.28,147.65,147.74,16100.0,148.28,148.28,147.65,147.74,16100.0
2022-07-21 10:00:00,147.78,148.61,147.49,147.49,16793.0,147.78,148.61,147.49,147.49,16793.0
2022-07-21 10:05:00,147.51,147.57,146.85,147.25,15288.0,147.51,147.57,146.85,147.25,15288.0
2022-07-21 10:10:00,147.14,147.55,146.83,147.0,17775.0,147.14,147.55,146.83,147.0,17775.0
2022-07-21 10:15:00,147.1,147.69,147.07,147.33,9219.0,147.1,147.69,147.07,147.33,9219.0
2022-07-21 10:20:00,147.4,147.49,146.28,146.49,5864.0,147.4,147.49,146.28,146.49,5864.0
2022-07-21 10:25:00,146.39,146.5,145.47,145.59,18099.0,146.39,146.5,145.47,145.59,18099.0
2022-07-21 10:30:00,145.64,145.78,145.43,145.46,5456.0,145.64,145.78,145.43,145.46,5456.0
2022-07-21 10:35:00,145.59,146.4,145.58,146.13,4250.0,145.59,146.4,145.58,146.13,4250.0
2022-07-21 10:40:00,146.1,146.61,145.93,146.61,8695.0,146.1,146.61,145.93,146.61,8695.0
2022-07-21 10:45:00,146.54,146.68,146.41,146.5,9896.0,146.54,146.68,146.41,146.5,9896.0
2022-07-21 10:50:00,146.46,146.92,146.46,146.9,4555.0,146.46,146.92,146.46,146.9,4555.0
2022-07-21 10:55:00,146.95,147.07,146.75,146.97,8964.0,146.95,147.07,146.75,146.97,8964.0
2022-07-21 11:00:00,146.87,147.12,146.84,147.01,7544.0,146.87,147.12,146.84,147.01,7544.0
2022-07-21 11:05:00,147.05,147.11,146.88,147.01,3924.0,147.05,147.11,146.88,147.01,3924.0
2022-07-21 11:10:00,147.01,147.02,146.7,146.7,8353.0,147.01,147.02,146.7,146.7,8353.0
2022-07-21 11:15:00,146.86,146.9,146.75,146.82,1500.0,146.86,146.9,146.75,146.82,1500.0
2022-07-21 11:20:00,146.87,146.95,146.48,146.62,5125.0,146.87,146.95,146.48,146.62,5125.0
2022-07-21 11:25:00,146.62,147.02,146.61,146.94,2494.0,146.62,147.02,146.61,146.94,2494.0
2022-07-21 11:30:00,146.95,147.19,146.66,147.13,4480.0,146.95,147.19,146.66,147.13,4480.0
2022-07-21 11:35:00,147.18,147.26,147.03,147.03,3364.0,147.18,147.26,147.03,147.03,3364.0
2022-07-21 11:40:00,146.97,147.17,146.89,147.12,3020.0,146.97,147.17,146.89,147.12,3020.0
2022-07-21 11:45:00,147.09,147.29,146.95,147.01,5091.0,147.09,147.29,146.95,147.01,5091.0
2022-07-21 11:50:00,147.02,147.2,147.01,147.08,1557.0,147.02,147.2,147.01,147.08,1557.0
2022-07-21 11:55:00,147.11,147.37,147.11,147.32,2400.0,147.11,147.37,147.11,147.32,2400.0
2022-07-21 12:00:00,147.22,147.74,147.22,147.74,3836.0,147.22,147.74,147.22,147.74,3836.0
2022-07-21 12:05:00,147.69,147.92,147.66,147.89,4485.0,147.69,147.92,147.66,147.89,4485.0
2022-07-21 12:10:00,147.88,147.88,147.51,147.67,4226.0,147.88,147.88,147.51,147.67,4226.0
2022-07-21 12:15:00,147.64,147.73,147.55,147.63,3156.0,147.64,147.73,147.55,147.63,3156.0
2022-07-21 12:20:00,147.64,147.7,147.5,147.65,14050.0,147.64,147.7,147.5,147.65,14050.0
2022-07-21 12:25:00,147.68,147.89,147.46,147.76,7070.0,147.68,147.89,147.46,147.76,7070.0
2022-07-21 12:30:00,147.81,147.83,147.49,147.6,11578.0,147.81,147.83,147.49,147.6,11578.0
2022-07-21 12:35:00,147.56,147.62,147.34,147.6,16535.0,147.56,147.62,147.34,147.6,16535.0
2022-07-21 12:40:00,147.57,147.65,147.38,147.38,10996.0,147.57,147.65,147.38,147.38,10996.0
2022-07-21 12:45:00,147.33,147.5,147.28,147.45,9057.0,147.33,147.5,147.28,147.45,9057.0
2022-07-21 12:50:00,147.47,147.55,147.38,147.44,11213.0,147.47,147.55,147.38,147.44,11213.0
2022-07-21 12:55:00,147.48,147.65,147.38,147.56,7301.0,147.48,147.65,147.38,147.56,7301.0
2022-07-21 13:00:00,147.6,147.65,147.43,147.5,4734.0,147.6,147.65,147.43,147.5,4734.0
2022-07-21 13:05:00,147.53,147.67,147.52,147.55,4541.0,147.53,147.67,147.52,147.55,4541.0
2022-07-21 13:10:00,147.52,147.69,147.32,147.33,3915.0,147.52,147.69,147.32,147.33,3915.0
2022-07-21 13:15:00,147.29,147.74,147.29,147.65,4128.0,147.29,147.74,147.29,147.65,4128.0
2022-07-21 13:20:00,147.65,147.86,147.65,147.68,5844.0,147.65,147.86,147.65,147.68,5844.0
2022-07-21 13:25:00,147.68,147.68,147.4,147.59,7894.0,147.68,147.68,147.4,147.59,7894.0
2022-07-21 13:30:00,147.71,147.71,147.16,147.24,11270.0,147.71,147.71,147.16,147.24,11270.0
2022-07-21 13:35:00,147.3,147.44,147.14,147.4,5876.0,147.3,147.44,147.14,147.4,5876.0
2022-07-21 13:40:00,147.39,147.68,147.36,147.63,7881.0,147.39,147.68,147.36,147.63,7881.0
2022-07-21 13:45:00,147.68,147.85,147.54,147.85,11001.0,147.68,147.85,147.54,147.85,11001.0
2022-07-21 13:50:00,147.82,147.91,147.55,147.63,7169.0,147.82,147.91,147.55,147.63,7169.0
2022-07-21 13:55:00,147.6,147.97,147.51,147.9,2574.0,147.6,147.97,147.51,147.9,2574.0
2022-07-21 14:00:00,147.96,148.2,147.96,147.98,4349.0,147.96,148.2,147.96,147.98,4349.0
2022-07-21 14:05:00,147.98,148.34,147.98,148.34,5111.0,147.98,148.34,147.98,148.34,5111.0
2022-07-21 14:10:00,148.37,148.47,148.32,148.36,6556.0,148.37,148.47,148.32,148.36,6556.0
2022-07-21 14:15:00,148.35,148.48,148.29,148.47,6965.0,148.35,148.48,148.29,148.47,6965.0
2022-07-21 14:20:00,148.42,148.66,148.42,148.53,3154.0,148.42,148.66,148.42,148.53,3154.0
2022-07-21 14:25:00,148.5,148.53,148.29,148.46,5617.0,148.5,148.53,148.29,148.46,5617.0
2022-07-21 14:30:00,148.41,148.41,148.1,148.1,3468.0,148.41,148.41,148.1,148.1,3468.0
2022-07-21 14:35:00,148.15,148.21,147.98,148.2,5332.0,148.15,148.21,147.98,148.2,5332.0
2022-07-21 14:40:00,148.17,148.17,147.83,147.89,5992.0,148.17,148.17,147.83,147.89,5992.0
2022-07-21 14:45:00,147.93,147.98,147.79,147.97,3279.0,147.93,147.98,147.79,147.97,3279.0
2022-07-21 14:50:00,147.94,148.01,147.81,147.88,5254.0,147.94,148.01,147.81,147.88,5254.0
2022-07-21 14:55:00,147.88,147.94,147.83,147.92,6057.0,147.88,147.94,147.83,147.92,6057.0
2022-07-21 15:00:00,147.93,148.04,147.74,147.97,7304.0,147.93,148.04,147.74,147.97,7304.0
2022-07-21 15:05:00,148.0,148.3,147.93,148.3,5121.0,148.0,148.3,147.93,148.3,5121.0
2022-07-21 15:10:00,148.34,148.34,148.04,148.2,8968.0,148.34,148.34,148.04,148.2,8968.0
2022-07-21 15:15:00,148.16,148.27,147.98,148.27,8631.0,148.16,148.27,147.98,148.27,8631.0
2022-07-21 15:20:00,148.26,148.67,148.26,148.6,23437.0,148.26,148.67,148.26,148.6,23437.0
2022-07-21 15:25:00,148.63,148.86,148.6,148.85,26673.0,148.63,148.86,148.6,148.85,26673.0
2022-07-21 15:30:00,148.85,149.01,148.69,148.79,32433.0,148.85,149.01,148.69,148.79,32433.0
2022-07-21 15:35:00,148.79,149.0,148.7,148.71,34903.0,148.79,149.0,148.7,148.71,34903.0
2022-07-21 15:40:00,148.71,149.01,148.71,149.01,33257.0,148.71,149.01,148.71,149.01,33257.0
2022-07-21 15:45:00,149.03,149.17,148.89,148.93,43070.0,149.03,149.17,148.89,148.93,43070.0
2022-07-21 15:50:00,148.93,149.25,148.93,149.25,53489.0,148.93,149.25,148.93,149.25,53489.0
2022-07-21 15:55:00,149.23,149.83,149.21,149.81,167894.0,149.23,149.83,149.21,149.81,167894.0
2022-07-22 09:30:00,149.95,149.95,148.27,149.25,22410.0,149.95,149.95,148.27,149.25,22410.0
2022-07-22 09:35:00,149.04,151.24,148.84,151.19,21556.0,149.04,151.24,148.84,151.19,21556.0
2022-07-22 09:40:00,151.0,151.03,150.25,150.84,12088.0,151.0,151.03,150.25,150.84,12088.0
2022-07-22 09:45:00,150.84,151.88,150.37,151.88,15853.0,150.84,151.88,150.37,151.88,15853.0
2022-07-22 09:50:00,151.69,152.33,150.37,150.72,22064.0,151.69,152.33,150.37,150.72,22064.0
2022-07-22 09:55:00,150.6,150.7,150.12,150.13,13477.0,150.6,150.7,150.12,150.13,13477.0
2022-07-22 10:00:00,149.94,150.17,148.96,149.28,14085.0,149.94,150.17,148.96,149.28,14085.0
2022-07-22 10:05:00,149.1,149.4,148.89,149.33,12732.0,149.1,149.4,148.89,149.33,12732.0
2022-07-22 10:10:00,149.25,149.9,149.18,149.35,10255.0,149.25,149.9,149.18,149.35,10255.0
2022-07-22 10:15:00,149.32,149.59,149.25,149.31,4514.0,149.32,149.59,149.25,149.31,4514.0
2022-07-22 10:20:00,149.09,149.2,148.8,148.85,3116.0,149.09,149.2,148.8,148.85,3116.0
2022-07-22 10:25:00,149.02,149.09,148.32,148.86,10508.0,149.02,149.09,148.32,148.86,10508.0
2022-07-22 10:30:00,148.77,149.18,148.57,148.78,2306.0,148.77,149.18,148.57,148.78,2306.0
2022-07-22 10:35:00,148.63,149.04,148.46,148.83,4250.0,148.63,149.04,148.46,148.83,4250.0
2022-07-22 10:40:00,148.79,149.13,148.77,148.79,5356.0,148.79,149.13,148.77,148.79,5356.0
2022-07-22 10:45:00,148.67,148.92,148.33,148.6,4915.0,148.67,148.92,148.33,148.6,4915.0
2022-07-22 10:50:00,148.68,148.92,148.43,148.92,4220.0,148.68,148.92,148.43,148.92,4220.0
2022-07-22 10:55:00,148.92,148.98,148.3,148.46,6851.0,148.92,148.98,148.3,148.46,6851.0
2022-07-22 11:00:00,148.36,148.54,147.86,147.86,5799.0,148.36,148.54,147.86,147.86,5799.0
2022-07-22 11:05:00,147.75,147.87,147.51,147.71,10389.0,147.75,147.87,147.51,147.71,10389.0
2022-07-22 11:10:00,147.69,147.9,147.64,147.67,7509.0,147.69,147.9,147.64,147.67,7509.0
2022-07-22 11:15:00,147.75,147.81,147.57,147.81,4827.0,147.75,147.81,147.57,147.81,4827.0
2022-07-22 11:20:00,147.85,147.85,147.29,147.29,8785.0,147.85,147.85,147.29,147.29,8785.0
2022-07-22 11:25:00,147.28,147.42,147.03,147.03,7034.0,147.28,147.42,147.03,147.03,7034.0
2022-07-22 11:30:00,147.03,147.1,146.75,146.75,4354.0,147.03,147.1,146.75,146.75,4354.0
2022-07-22 11:35:00,146.76,146.9,146.51,146.84,5795.0,146.76,146.9,146.51,146.84,5795.0
2022-07-22 11:40:00,146.89,147.09,146.85,147.09,4884.0,146.89,147.09,146.85,147.09,4884.0
2022-07-22 11:45:00,147.13,147.28,147.09,147.19,3005.0,147.13,147.28,147.09,147.19,3005.0
2022-07-22 11:50:00,147.16,147.19,146.86,147.19,14360.0,147.16,147.19,146.86,147.19,14360.0
2022-07-22 11:55:00,147.3,147.42,147.13,147.4,4066.0,147.3,147.42,147.13,147.4,4066.0
2022-07-22 12:00:00,147.47,147.47,147.03,147.13,2282.0,147.47,147.47,147.03,147.13,2282.0
2022-07-22 12:05:00,147.19,147.25,147.0,147.08,2686.0,147.19,147.25,147.0,147.08,2686.0
2022-07-22 12:10:00,147.03,147.11,146.82,146.99,8790.0,147.03,147.11,146.82,146.99,8790.0
2022-07-22 12:15:00,147.08,147.17,146.94,147.05,2212.0,147.08,147.17,146.94,147.05,2212.0
2022-07-22 12:20:00,146.96,147.09,146.78,146.9,2800.0,146.96,147.09,146.78,146.9,2800.0
2022-07-22 12:25:00,146.92,147.2,146.86,147.06,3110.0,146.92,147.2,146.86,147.06,3110.0
2022-07-22 12:30:00,147.14,147.6,147.11,147.57,2998.0,147.14,147.6,147.11,147.57,2998.0
2022-07-22 12:35:00,147.59,147.65,147.4,147.4,3642.0,147.59,147.65,147.4,147.4,3642.0
2022-07-22 12:40:00,147.27,147.45,147.18,147.18,5499.0,147.27,147.45,147.18,147.18,5499.0
2022-07-22 12:45:00,147.16,147.23,146.96,147.0,16279.0,147.16,147.23,146.96,147.0,16279.0
2022-07-22 12:50:00,147.05,147.31,147.05,147.26,3405.0,147.05,147.31,147.05,147.26,3405.0
2022-07-22 12:55:00,147.25,147.34,147.0,147.03,2380.0,147.25,147.34,147.0,147.03,2380.0
2022-07-22 13:00:00,146.93,146.93,146.57,146.57,2900.0,146.93,146.93,146.57,146.57,2900.0
2022-07-22 13:05:00,146.65,146.88,146.64,146.83,88033.0,146.65,146.88,146.64,146.83,88033.0
2022-07-22 13:10:00,146.82,146.86,146.65,146.71,3797.0,146.82,146.86,146.65,146.71,3797.0
2022-07-22 13:15:00,146.76,146.77,146.32,146.34,5147.0,146.76,146.77,146.32,146.34,5147.0
2022-07-22 13:20:00,146.41,146.46,146.34,146.38,2890.0,146.41,146.46,146.34,146.38,2890.0
2022-07-22 13:25:00,146.43,146.55,146.32,146.32,9926.0,146.43,146.55,146.32,146.32,9926.0
2022-07-22 13:30:00,146.32,146.32,146.12,146.12,3762.0,146.32,146.32,146.12,146.12,3762.0
2022-07-22 13:35:00,146.06,146.31,145.93,146.31,9363.0,146.06,146.31,145.93,146.31,9363.0
2022-07-22 13:40:00,146.37,146.37,146.07,146.19,3322.0,146.37,146.37,146.07,146.19,3322.0
2022-07-22 13:45:00,146.19,146.41,146.18,146.33,1574.0,146.19,146.41,146.18,146.33,1574.0
2022-07-22 13:50:00,146.21,146.24,146.17,146.19,2150.0,146.21,146.24,146.17,146.19,2150.0
2022-07-22 13:55:00,146.28,146.48,146.28,146.4,2502.0,146.28,146.48,146.28,146.4,2502.0
2022-07-22 14:00:00,146.37,146.39,146.0,146.17,3939.0,146.37,146.39,146.0,146.17,3939.0
2022-07-22 14:05:00,146.11,146.39,146.1,146.24,2907.0,146.11,146.39,146.1,146.24,2907.0
2022-07-22 14:10:00,146.2,146.31,146.2,146.25,2016.0,146.2,146.31,146.2,146.25,2016.0
2022-07-22 14:15:00,146.4,146.56,146.36,146.56,1300.0,146.4,146.56,146.36,146.56,1300.0
2022-07-22 14:20:00,146.54,146.64,146.53,146.57,5655.0,146.54,146.64,146.53,146.57,5655.0
2022-07-22 14:25:00,146.55,146.68,146.48,146.56,6804.0,146.55,146.68,146.48,146.56,6804.0
2022-07-22 14:30:00,146.5,146.57,146.25,146.57,6339.0,146.5,146.57,146.25,146.57,6339.0
2022-07-22 14:35:00,146.59,146.62,146.38,146.49,1900.0,146.59,146.62,146.38,146.49,1900.0
2022-07-22 14:40:00,146.44,146.49,146.31,146.32,4433.0,146.44,146.49,146.31,146.32,4433.0
2022-07-22 14:45:00,146.41,146.63,146.39,146.63,2338.0,146.41,146.63,146.39,146.63,2338.0
2022-07-22 14:50:00,146.5,146.62,146.38,146.57,5486.0,146.5,146.62,146.38,146.57,5486.0
2022-07-22 14:55:00,146.59,146.81,146.59,146.76,3351.0,146.59,146.81,146.59,146.76,3351.0
2022-07-22 15:00:00,146.73,146.82,146.67,146.69,3752.0,146.73,146.82,146.67,146.69,3752.0
2022-07-22 15:05:00,146.73,146.76,146.46,146.58,6827.0,146.73,146.76,146.46,146.58,6827.0
2022-07-22 15:10:00,146.57,146.91,146.49,146.89,6100.0,146.57,146.91,146.49,146.89,6100.0
2022-07-22 15:15:00,146.96,147.18,146.85,147.16,4912.0,146.96,147.18,146.85,147.16,4912.0
2022-07-22 15:20:00,147.18,147.67,147.18,147.67,10452.0,147.18,147.67,147.18,147.67,10452.0
2022-07-22 15:25:00,147.69,147.73,147.45,147.73,11638.0,147.69,147.73,147.45,147.73,11638.0
2022-07-22 15:30:00,147.73,147.73,147.52,147.52,16591.0,147.73,147.73,147.52,147.52,16591.0
2022-07-22 15:35:00,147.47,147.72,147.39,147.6,16832.0,147.47,147.72,147.39,147.6,16832.0
2022-07-22 15:40:00,147.67,147.78,147.55,147.63,24169.0,147.67,147.78,147.55,147.63,24169.0
2022-07-22 15:45:00,147.59,147.81,147.51,147.6,32964.0,147.59,147.81,147.51,147.6,32964.0
2022-07-22 15:50:00,147.64,147.92,147.59,147.83,43309.0,147.64,147.92,147.59,147.83,43309.0
2022-07-22 15:55:00,147.85,148.05,147.77,148.02,156356.0,147.85,148.05,147.77,148.02,156356.0
2022-07-25 09:30:00,148.33,148.33,146.35,146.51,40619.0,148.33,148.33,146.35,146.51,40619.0
2022-07-25 09:35:00,146.37,146.53,145.09,145.29,13983.0,146.37,146.53,145.09,145.29,13983.0
2022-07-25 09:40:00,145.41,147.19,145.23,147.03,13176.0,145.41,147.19,145.23,147.03,13176.0
2022-07-25 09:45:00,147.04,147.18,146.33,146.47,17447.0,147.04,147.18,146.33,146.47,17447.0
2022-07-25 09:50:00,146.38,147.15,146.26,147.0,19314.0,146.38,147.15,146.26,147.0,19314.0
2022-07-25 09:55:00,146.84,147.63,146.64,146.72,9067.0,146.84,147.63,146.64,146.72,9067.0
2022-07-25 10:00:00,146.81,147.03,146.25,146.69,14043.0,146.81,147.03,146.25,146.69,14043.0
2022-07-25 10:05:00,146.8,146.86,146.25,146.61,15381.0,146.8,146.86,146.25,146.61,15381.0
2022-07-25 10:10:00,146.67,147.18,146.33,146.33,5858.0,146.67,147.18,146.33,146.33,5858.0
2022-07-25 10:15:00,146.15,146.57,146.13,146.27,14473.0,146.15,146.57,146.13,146.27,14473.0
2022-07-25 10:20:00,146.32,146.6,146.17,146.36,7216.0,146.32,146.6,146.17,146.36,7216.0
2022-07-25 10:25:00,146.41,146.49,145.93,146.42,7445.0,146.41,146.49,145.93,146.42,7445.0
2022-07-25 10:30:00,146.37,146.87,146.19,146.62,4000.0,146.37,146.87,146.19,146.62,4000.0
2022-07-25 10:35:00,146.48,146.74,146.18,146.65,4964.0,146.48,146.74,146.18,146.65,4964.0
2022-07-25 10:40:00,146.62,146.83,146.26,146.74,7251.0,146.62,146.83,146.26,146.74,7251.0
2022-07-25 10:45:00,146.78,146.86,146.37,146.67,7390.0,146.78,146.86,146.37,146.67,7390.0
2022-07-25 10:50:00,146.61,146.75,146.35,146.64,4910.0,146.61,146.75,146.35,146.64,4910.0
2022-07-25 10:55:00,146.66,146.95,146.59,146.67,4100.0,146.66,146.95,146.59,146.67,4100.0
2022-07-25 11:00:00,146.63,146.63,146.32,146.52,4400.0,146.63,146.63,146.32,146.52,4400.0
2022-07-25 11:05:00,146.62,146.82,146.46,146.47,6615.0,146.62,146.82,146.46,146.47,6615.0
2022-07-25 11:10:00,146.46,146.47,145.92,145.92,7547.0,146.46,146.47,145.92,145.92,7547.0
2022-07-25 11:15:00,145.93,146.13,145.73,146.08,7992.0,145.93,146.13,145.73,146.08,7992.0
2022-07-25 11:20:00,146.06,146.58,146.06,146.44,14918.0,146.06,146.58,146.06,146.44,14918.0
2022-07-25 11:25:00,146.53,147.05,146.35,147.05,8032.0,146.53,147.05,146.35,147.05,8032.0
2022-07-25 11:30:00,147.03,147.36,146.94,147.32,10858.0,147.03,147.36,146.94,147.32,10858.0
2022-07-25 11:35:00,147.35,147.36,146.77,146.99,6342.0,147.35,147.36,146.77,146.99,6342.0
2022-07-25 11:40:00,146.96,147.17,146.85,147.17,6154.0,146.96,147.17,146.85,147.17,6154.0
2022-07-25 11:45:00,147.23,147.46,147.14,147.14,6126.0,147.23,147.46,147.14,147.14,6126.0
2022-07-25 11:50:00,147.11,147.2,146.82,147.15,4839.0,147.11,147.2,146.82,147.15,4839.0
2022-07-25 11:55:00,147.09,147.22,146.95,146.95,2939.0,147.09,147.22,146.95,146.95,2939.0
2022-07-25 12:00:00,146.97,147.02,146.71,146.9,3820.0,146.97,147.02,146.71,146.9,3820.0
2022-07-25 12:05:00,147.01,147.07,146.75,146.75,3200.0,147.01,147.07,146.75,146.75,3200.0
2022-07-25 12:10:00,146.76,146.78,146.48,146.59,5224.0,146.76,146.78,146.48,146.59,5224.0
2022-07-25 12:15:00,146.54,146.62,146.41,146.57,5745.0,146.54,146.62,146.41,146.57,5745.0
2022-07-25 12:20:00,146.56,146.58,146.45,146.51,3406.0,146.56,146.58,146.45,146.51,3406.0
2022-07-25 12:25:00,146.5,146.5,146.27,146.36,3740.0,146.5,146.5,146.27,146.36,3740.0
2022-07-25 12:30:00,146.34,146.79,146.33,146.71,6266.0,146.34,146.79,146.33,146.71,6266.0
2022-07-25 12:35:00,146.76,146.76,146.52,146.53,4080.0,146.76,146.76,146.52,146.53,4080.0
2022-07-25 12:40:00,146.56,146.74,146.53,146.68,4625.0,146.56,146.74,146.53,146.68,4625.0
2022-07-25 12:45:00,146.69,146.94,146.67,146.8,3601.0,146.69,146.94,146.67,146.8,3601.0
2022-07-25 12:50:00,146.84,146.89,146.6,146.65,3131.0,146.84,146.89,146.6,146.65,3131.0
2022-07-25 12:55:00,146.67,146.78,146.6,146.61,3803.0,146.67,146.78,146.6,146.61,3803.0
2022-07-25 13:00:00,146.61,146.89,146.6,146.82,4396.0,146.61,146.89,146.6,146.82,4396.0
2022-07-25 13:05:00,146.83,146.87,146.51,146.77,3500.0,146.83,146.87,146.51,146.77,3500.0
2022-07-25 13:10:00,146.8,146.81,146.6,146.61,4700.0,146.8,146.81,146.6,146.61,4700.0
2022-07-25 13:15:00,146.64,146.71,146.54,146.57,3100.0,146.64,146.71,146.54,146.57,3100.0
2022-07-25 13:20:00,146.68,146.77,146.52,146.63,6764.0,146.68,146.77,146.52,146.63,6764.0
2022-07-25 13:25:00,146.67,146.67,146.45,146.52,4200.0,146.67,146.67,146.45,146.52,4200.0
2022-07-25 13:30:00,146.51,146.61,146.41,146.51,4249.0,146.51,146.61,146.41,146.51,4249.0
2022-07-25 13:35:00,146.54,146.54,146.03,146.07,4109.0,146.54,146.54,146.03,146.07,4109.0
2022-07-25 13:40:00,146.13,146.25,146.09,146.16,4700.0,146.13,146.25,146.09,146.16,4700.0
2022-07-25 13:45:00,146.2,146.33,146.08,146.09,7876.0,146.2,146.33,146.08,146.09,7876.0
2022-07-25 13:50:00,146.06,146.2,146.0,146.1,4828.0,146.06,146.2,146.0,146.1,4828.0
2022-07-25 13:55:00,146.06,146.12,145.95,146.03,3395.0,146.06,146.12,145.95,146.03,3395.0
2022-07-25 14:00:00,146.02,146.02,145.71,145.77,3892.0,146.02,146.02,145.71,145.77,3892.0
2022-07-25 14:05:00,145.77,145.87,145.61,145.68,2401.0,145.77,145.87,145.61,145.68,2401.0
2022-07-25 14:10:00,145.67,145.76,145.56,145.56,5742.0,145.67,145.76,145.56,145.56,5742.0
2022-07-25 14:15:00,145.59,145.59,145.4,145.49,5755.0,145.59,145.59,145.4,145.49,5755.0
2022-07-25 14:20:00,145.5,145.55,145.34,145.52,9676.0,145.5,145.55,145.34,145.52,9676.0
2022-07-25 14:25:00,145.53,145.69,145.36,145.42,5350.0,145.53,145.69,145.36,145.42,5350.0
2022-07-25 14:30:00,145.42,145.57,145.32,145.37,3112.0,145.42,145.57,145.32,145.37,3112.0
2022-07-25 14:35:00,145.39,145.6,145.38,145.39,3858.0,145.39,145.6,145.38,145.39,3858.0
2022-07-25 14:40:00,145.38,145.54,145.36,145.48,6447.0,145.38,145.54,145.36,145.48,6447.0
2022-07-25 14:45:00,145.48,145.49,145.11,145.25,7535.0,145.48,145.49,145.11,145.25,7535.0
2022-07-25 14:50:00,145.25,145.3,145.0,145.1,6600.0,145.25,145.3,145.0,145.1,6600.0
2022-07-25 14:55:00,145.08,145.16,144.91,144.96,5600.0,145.08,145.16,144.91,144.96,5600.0
2022-07-25 15:00:00,144.98,145.03,144.55,144.55,7366.0,144.98,145.03,144.55,144.55,7366.0
2022-07-25 15:05:00,144.62,144.86,144.55,144.83,13168.0,144.62,144.86,144.55,144.83,13168.0
2022-07-25 15:10:00,144.83,144.95,144.79,144.89,15515.0,144.83,144.95,144.79,144.89,15515.0
2022-07-25 15:15:00,144.93,145.23,144.81,145.18,15914.0,144.93,145.23,144.81,145.18,15914.0
2022-07-25 15:20:00,145.17,145.51,145.13,145.49,17109.0,145.17,145.51,145.13,145.49,17109.0
2022-07-25 15:25:00,145.51,145.63,145.01,145.01,12525.0,145.51,145.63,145.01,145.01,12525.0
2022-07-25 15:30:00,145.0,145.17,144.71,144.71,12848.0,145.0,145.17,144.71,144.71,12848.0
2022-07-25 15:35:00,144.74,145.02,144.74,144.99,22964.0,144.74,145.02,144.74,144.99,22964.0
2022-07-25 15:40:00,144.97,145.06,144.85,144.97,26241.0,144.97,145.06,144.85,144.97,26241.0
2022-07-25 15:45:00,144.96,145.06,144.91,144.99,45798.0,144.96,145.06,144.91,144.99,45798.0
2022-07-25 15:50:00,145.01,145.42,144.96,145.34,47949.0,145.01,145.42,144.96,145.34,47949.0
2022-07-25 15:55:00,145.33,145.57,145.31,145.45,86110.0,145.33,145.57,145.31,145.45,86110.0
2022-07-26 09:30:00,145.26,145.26,144.0,144.48,31939.0,145.26,145.26,144.0,144.48,31939.0
2022-07-26 09:35:00,144.44,144.78,143.76,144.12,50679.0,144.44,144.78,143.76,144.12,50679.0
2022-07-26 09:40:00,144.18,144.69,143.97,144.08,14578.0,144.18,144.69,143.97,144.08,14578.0
2022-07-26 09:45:00,144.07,144.08,143.5,143.5,16464.0,144.07,144.08,143.5,143.5,16464.0
2022-07-26 09:50:00,143.58,143.94,143.44,143.86,7765.0,143.58,143.94,143.44,143.86,7765.0
2022-07-26 09:55:00,143.89,144.49,143.81,143.82,7555.0,143.89,144.49,143.81,143.82,7555.0
2022-07-26 10:00:00,143.82,143.87,143.02,143.87,3589.0,143.82,143.87,143.02,143.87,3589.0
2022-07-26 10:05:00,143.76,143.76,143.28,143.28,5388.0,143.76,143.76,143.28,143.28,5388.0
2022-07-26 10:10:00,143.24,143.27,142.3,142.43,29104.0,143.24,143.27,142.3,142.43,29104.0
2022-07-26 10:15:00,142.44,142.63,142.13,142.23,16135.0,142.44,142.63,142.13,142.23,16135.0
2022-07-26 10:20:00,142.22,142.65,142.05,142.53,6453.0,142.22,142.65,142.05,142.53,6453.0
2022-07-26 10:25:00,142.49,142.49,142.21,142.26,10541.0,142.49,142.49,142.21,142.26,10541.0
2022-07-26 10:30:00,142.15,142.63,142.15,142.43,18082.0,142.15,142.63,142.15,142.43,18082.0
2022-07-26 10:35:00,142.38,142.49,142.19,142.35,7527.0,142.38,142.49,142.19,142.35,7527.0
2022-07-26 10:40:00,142.32,142.32,142.04,142.08,9649.0,142.32,142.32,142.04,142.08,9649.0
2022-07-26 10:45:00,142.1,142.27,142.03,142.14,7893.0,142.1,142.27,142.03,142.14,7893.0
2022-07-26 10:50:00,142.14,142.45,142.09,142.27,23434.0,142.14,142.45,142.09,142.27,23434.0
2022-07-26 10:55:00,142.21,142.69,142.1,142.69,18701.0,142.21,142.69,142.1,142.69,18701.0
2022-07-26 11:00:00,142.67,142.92,142.67,142.77,10018.0,142.67,142.92,142.67,142.77,10018.0
2022-07-26 11:05:00,142.81,143.01,142.49,142.94,8200.0,142.81,143.01,142.49,142.94,8200.0
2022-07-26 11:10:00,142.98,143.32,142.84,143.2,12074.0,142.98,143.32,142.84,143.2,12074.0
2022-07-26 11:15:00,143.23,143.26,142.99,143.15,8074.0,143.23,143.26,142.99,143.15,8074.0
2022-07-26 11:20:00,143.19,143.29,143.12,143.12,8707.0,143.19,143.29,143.12,143.12,8707.0
2022-07-26 11:25:00,143.12,143.19,142.61,142.69,10503.0,143.12,143.19,142.61,142.69,10503.0
2022-07-26 11:30:00,142.64,142.74,142.48,142.64,9815.0,142.64,142.74,142.48,142.64,9815.0
2022-07-26 11:35:00,142.63,142.72,142.51,142.54,4447.0,142.63,142.72,142.51,142.54,4447.0
2022-07-26 11:40:00,142.55,142.72,142.48,142.71,6606.0,142.55,142.72,142.48,142.71,6606.0
2022-07-26 11:45:00,142.72,142.78,142.62,142.7,5419.0,142.72,142.78,142.62,142.7,5419.0
2022-07-26 11:50:00,142.67,142.72,142.39,142.47,6003.0,142.67,142.72,142.39,142.47,6003.0
2022-07-26 11:55:00,142.47,142.72,142.47,142.56,7297.0,142.47,142.72,142.47,142.56,7297.0
2022-07-26 12:00:00,142.54,142.58,142.38,142.48,6200.0,142.54,142.58,142.38,142.48,6200.0
2022-07-26 12:05:00,142.5,142.56,142.16,142.41,22337.0,142.5,142.56,142.16,142.41,22337.0
2022-07-26 12:10:00,142.35,142.45,142.22,142.45,5428.0,142.35,142.45,142.22,142.45,5428.0
2022-07-26 12:15:00,142.41,142.47,142.25,142.25,4306.0,142.41,142.47,142.25,142.25,4306.0
2022-07-26 12:20:00,142.19,142.36,142.17,142.25,14132.0,142.19,142.36,142.17,142.25,14132.0
2022-07-26 12:25:00,142.26,142.52,142.22,142.43,7279.0,142.26,142.52,142.22,142.43,7279.0
2022-07-26 12:30:00,142.47,142.48,142.32,142.41,4105.0,142.47,142.48,142.32,142.41,4105.0
2022-07-26 12:35:00,142.41,142.43,142.22,142.25,7364.0,142.41,142.43,142.22,142.25,7364.0
2022-07-26 12:40:00,142.22,142.25,141.73,141.74,37595.0,142.22,142.25,141.73,141.74,37595.0
2022-07-26 12:45:00,141.74,142.01,141.73,141.92,9340.0,141.74,142.01,141.73,141.92,9340.0
2022-07-26 12:50:00,141.92,142.12,141.87,142.07,4905.0,141.92,142.12,141.87,142.07,4905.0
2022-07-26 12:55:00,142.22,142.4,142.16,142.17,28785.0,142.22,142.4,142.16,142.17,28785.0
2022-07-26 13:00:00,142.08,142.33,142.01,142.22,4900.0,142.08,142.33,142.01,142.22,4900.0
2022-07-26 13:05:00,142.2,142.25,141.97,142.01,5809.0,142.2,142.25,141.97,142.01,5809.0
2022-07-26 13:10:00,142.03,142.08,141.63,141.63,9198.0,142.03,142.08,141.63,141.63,9198.0
2022-07-26 13:15:00,141.68,141.85,141.58,141.78,13897.0,141.68,141.85,141.58,141.78,13897.0
2022-07-26 13:20:00,141.81,141.88,141.55,141.55,16776.0,141.81,141.88,141.55,141.55,16776.0
2022-07-26 13:25:00,141.55,141.93,141.43,141.86,42659.0,141.55,141.93,141.43,141.86,42659.0
2022-07-26 13:30:00,141.84,141.91,141.53,141.53,7040.0,141.84,141.91,141.53,141.53,7040.0
2022-07-26 13:35:00,141.54,141.61,141.34,141.34,6089.0,141.54,141.61,141.34,141.34,6089.0
2022-07-26 13:40:00,141.29,141.41,141.25,141.36,6245.0,141.29,141.41,141.25,141.36,6245.0
2022-07-26 13:45:00,141.35,141.35,141.07,141.09,11416.0,141.35,141.35,141.07,141.09,11416.0
2022-07-26 13:50:00,141.09,141.16,140.98,141.14,7868.0,141.09,141.16,140.98,141.14,7868.0
2022-07-26 13:55:00,141.16,141.49,141.12,141.45,12766.0,141.16,141.49,141.12,141.45,12766.0
2022-07-26 14:00:00,141.5,142.06,141.47,142.05,10044.0,141.5,142.06,141.47,142.05,10044.0
2022-07-26 14:05:00,142.03,142.2,141.53,141.53,12337.0,142.03,142.2,141.53,141.53,12337.0
2022-07-26 14:10:00,141.53,141.63,141.21,141.25,18336.0,141.53,141.63,141.21,141.25,18336.0
2022-07-26 14:15:00,141.28,141.3,141.02,141.07,10057.0,141.28,141.3,141.02,141.07,10057.0
2022-07-26 14:20:00,141.07,141.13,140.92,141.01,5700.0,141.07,141.13,140.92,141.01,5700.0
2022-07-26 14:25:00,141.0,141.05,140.73,140.75,4366.0,141.0,141.05,140.73,140.75,4366.0
2022-07-26 14:30:00,140.69,140.83,140.53,140.72,19682.0,140.69,140.83,140.53,140.72,19682.0
2022-07-26 14:35:00,140.72,140.9,140.71,140.74,7613.0,140.72,140.9,140.71,140.74,7613.0
2022-07-26 14:40:00,140.74,140.82,140.65,140.82,7291.0,140.74,140.82,140.65,140.82,7291.0
2022-07-26 14:45:00,140.79,141.05,140.79,140.97,16228.0,140.79,141.05,140.79,140.97,16228.0
2022-07-26 14:50:00,141.01,141.17,140.99,141.17,3308.0,141.01,141.17,140.99,141.17,3308.0
2022-07-26 14:55:00,141.14,141.28,140.89,141.25,11674.0,141.14,141.28,140.89,141.25,11674.0
2022-07-26 15:00:00,141.28,141.28,140.76,140.76,13588.0,141.28,141.28,140.76,140.76,13588.0
2022-07-26 15:05:00,140.8,140.88,140.57,140.77,16271.0,140.8,140.88,140.57,140.77,16271.0
2022-07-26 15:10:00,140.78,141.24,140.74,141.2,14237.0,140.78,141.24,140.74,141.2,14237.0
2022-07-26 15:15:00,141.21,141.25,140.89,140.91,34143.0,141.21,141.25,140.89,140.91,34143.0
2022-07-26 15:20:00,140.95,140.99,140.76,140.8,20721.0,140.95,140.99,140.76,140.8,20721.0
2022-07-26 15:25:00,140.79,140.82,140.69,140.77,10997.0,140.79,140.82,140.69,140.77,10997.0
2022-07-26 15:30:00,140.78,140.82,140.6,140.73,25147.0,140.78,140.82,140.6,140.73,25147.0
2022-07-26 15:35:00,140.73,140.82,140.51,140.81,27428.0,140.73,140.82,140.51,140.81,27428.0
2022-07-26 15:40:00,140.81,140.81,140.5,140.53,34430.0,140.81,140.81,140.5,140.53,34430.0
2022-07-26 15:45:00,140.54,140.57,140.42,140.55,62477.0,140.54,140.57,140.42,140.55,62477.0
2022-07-26 15:50:00,140.55,141.19,140.47,141.05,88708.0,140.55,141.19,140.47,141.05,88708.0
2022-07-26 15:55:00,141.12,141.24,140.8,140.91,191374.0,141.12,141.24,140.8,140.91,191374.0
2022-07-27 09:30:00,144.82,145.1,143.52,144.15,49008.0,144.82,145.1,143.52,144.15,49008.0
2022-07-27 09:35:00,144.03,144.32,143.33,143.65,14811.0,144.03,144.32,143.33,143.65,14811.0
2022-07-27 09:40:00,143.66,143.96,143.12,143.89,25713.0,143.66,143.96,143.12,143.89,25713.0
2022-07-27 09:45:00,144.02,145.11,143.88,145.1,30553.0,144.02,145.11,143.88,145.1,30553.0
2022-07-27 09:50:00,144.95,145.15,144.43,144.73,24009.0,144.95,145.15,144.43,144.73,24009.0
2022-07-27 09:55:00,144.74,145.63,144.7,145.63,21704.0,144.74,145.63,144.7,145.63,21704.0
2022-07-27 10:00:00,145.52,145.97,145.49,145.91,28095.0,145.52,145.97,145.49,145.91,28095.0
2022-07-27 10:05:00,145.91,146.21,145.74,146.0,32490.0,145.91,146.21,145.74,146.0,32490.0
2022-07-27 10:10:00,146.05,146.69,145.97,146.69,30797.0,146.05,146.69,145.97,146.69,30797.0
2022-07-27 10:15:00,146.78,147.08,146.49,146.73,24797.0,146.78,147.08,146.49,146.73,24797.0
2022-07-27 10:20:00,146.73,146.78,145.54,145.56,36240.0,146.73,146.78,145.54,145.56,36240.0
2022-07-27 10:25:00,145.52,145.87,145.29,145.87,11174.0,145.52,145.87,145.29,145.87,11174.0
2022-07-27 10:30:00,145.87,145.97,145.58,145.73,5333.0,145.87,145.97,145.58,145.73,5333.0
2022-07-27 10:35:00,145.68,145.95,145.58,145.76,25366.0,145.68,145.95,145.58,145.76,25366.0
2022-07-27 10:40:00,145.85,146.01,145.35,145.44,17803.0,145.85,146.01,145.35,145.44,17803.0
2022-07-27 10:45:00,145.45,146.08,145.42,145.97,18975.0,145.45,146.08,145.42,145.97,18975.0
2022-07-27 10:50:00,145.96,146.35,145.93,146.27,5150.0,145.96,146.35,145.93,146.27,5150.0
2022-07-27 10:55:00,146.31,146.43,146.07,146.3,18287.0,146.31,146.43,146.07,146.3,18287.0
2022-07-27 11:00:00,146.31,146.48,146.12,146.18,11233.0,146.31,146.48,146.12,146.18,11233.0
2022-07-27 11:05:00,146.19,146.39,145.83,145.83,9914.0,146.19,146.39,145.83,145.83,9914.0
2022-07-27 11:10:00,145.77,146.34,145.77,146.21,22125.0,145.77,146.34,145.77,146.21,22125.0
2022-07-27 11:15:00,146.42,146.55,146.27,146.31,3420.0,146.42,146.55,146.27,146.31,3420.0
2022-07-27 11:20:00,146.3,146.32,146.11,146.12,7720.0,146.3,146.32,146.11,146.12,7720.0
2022-07-27 11:25:00,146.22,146.22,145.87,146.16,19635.0,146.22,146.22,145.87,146.16,19635.0
2022-07-27 11:30:00,146.26,146.64,146.21,146.56,12131.0,146.26,146.64,146.21,146.56,12131.0
2022-07-27 11:35:00,146.51,146.52,146.37,146.45,3718.0,146.51,146.52,146.37,146.45,3718.0
2022-07-27 11:40:00,146.37,146.68,146.37,146.45,6195.0,146.37,146.68,146.37,146.45,6195.0
2022-07-27 11:45:00,146.46,146.58,146.41,146.51,5212.0,146.46,146.58,146.41,146.51,5212.0
2022-07-27 11:50:00,146.53,146.55,146.35,146.47,4526.0,146.53,146.55,146.35,146.47,4526.0
2022-07-27 11:55:00,146.55,146.59,146.34,146.4,7430.0,146.55,146.59,146.34,146.4,7430.0
2022-07-27 12:00:00,146.36,146.41,146.22,146.41,3600.0,146.36,146.41,146.22,146.41,3600.0
2022-07-27 12:05:00,146.39,146.41,146.0,146.0,14466.0,146.39,146.41,146.0,146.0,14466.0
2022-07-27 12:10:00,145.95,146.13,145.84,146.13,13840.0,145.95,146.13,145.84,146.13,13840.0
2022-07-27 12:15:00,146.3,146.47,146.25,146.47,5102.0,146.3,146.47,146.25,146.47,5102.0
2022-07-27 12:20:00,146.48,146.5,146.39,146.5,3121.0,146.48,146.5,146.39,146.5,3121.0
2022-07-27 12:25:00,146.53,146.62,146.48,146.6,12774.0,146.53,146.62,146.48,146.6,12774.0
2022-07-27 12:30:00,146.69,146.71,146.47,146.47,6878.0,146.69,146.71,146.47,146.47,6878.0
2022-07-27 12:35:00,146.44,146.52,146.37,146.37,5278.0,146.44,146.52,146.37,146.37,5278.0
2022-07-27 12:40:00,146.39,146.44,146.19,146.27,8530.0,146.39,146.44,146.19,146.27,8530.0
2022-07-27 12:45:00,146.27,146.31,146.22,146.22,3185.0,146.27,146.31,146.22,146.22,3185.0
2022-07-27 12:50:00,146.21,146.48,146.21,146.31,2630.0,146.21,146.48,146.21,146.31,2630.0
2022-07-27 12:55:00,146.27,146.28,145.98,146.03,4488.0,146.27,146.28,145.98,146.03,4488.0
2022-07-27 13:00:00,146.02,146.02,145.65,145.65,7448.0,146.02,146.02,145.65,145.65,7448.0
2022-07-27 13:05:00,145.64,145.7,145.59,145.63,6747.0,145.64,145.7,145.59,145.63,6747.0
2022-07-27 13:10:00,145.8,145.9,145.73,145.75,5505.0,145.8,145.9,145.73,145.75,5505.0
2022-07-27 13:15:00,145.75,145.85,145.69,145.7,7158.0,145.75,145.85,145.69,145.7,7158.0
2022-07-27 13:20:00,145.72,145.75,145.54,145.72,18502.0,145.72,145.75,145.54,145.72,18502.0
2022-07-27 13:25:00,145.77,145.83,145.72,145.74,4339.0,145.77,145.83,145.72,145.74,4339.0
2022-07-27 13:30:00,145.69,145.95,145.59,145.81,4527.0,145.69,145.95,145.59,145.81,4527.0
2022-07-27 13:35:00,145.82,145.92,145.76,145.92,6257.0,145.82,145.92,145.76,145.92,6257.0
2022-07-27 13:40:00,145.97,146.0,145.85,145.95,10766.0,145.97,146.0,145.85,145.95,10766.0
2022-07-27 13:45:00,145.93,146.14,145.9,145.93,5905.0,145.93,146.14,145.9,145.93,5905.0
2022-07-27 13:50:00,145.97,146.18,145.94,146.15,12968.0,145.97,146.18,145.94,146.15,12968.0
2022-07-27 13:55:00,146.22,146.45,146.17,146.45,14610.0,146.22,146.45,146.17,146.45,14610.0
2022-07-27 14:00:00,146.45,146.84,146.07,146.5,10564.0,146.45,146.84,146.07,146.5,10564.0
2022-07-27 14:05:00,146.57,146.57,145.75,145.78,10366.0,146.57,146.57,145.75,145.78,10366.0
2022-07-27 14:10:00,145.75,146.27,145.75,146.11,8170.0,145.75,146.27,145.75,146.11,8170.0
2022-07-27 14:15:00,146.11,146.46,146.1,146.41,4040.0,146.11,146.46,146.1,146.41,4040.0
2022-07-27 14:20:00,146.38,146.71,146.23,146.36,24835.0,146.38,146.71,146.23,146.36,24835.0
2022-07-27 14:25:00,146.32,146.62,146.32,146.43,13544.0,146.32,146.62,146.32,146.43,13544.0
2022-07-27 14:30:00,146.4,146.44,145.83,146.06,18375.0,146.4,146.44,145.83,146.06,18375.0
2022-07-27 14:35:00,146.0,147.23,146.0,147.23,19476.0,146.0,147.23,146.0,147.23,19476.0
2022-07-27 14:40:00,147.3,148.17,147.29,148.13,15886.0,147.3,148.17,147.29,148.13,15886.0
2022-07-27 14:45:00,148.17,148.43,148.09,148.23,26357.0,148.17,148.43,148.09,148.23,26357.0
2022-07-27 14:50:00,148.3,148.55,148.01,148.38,37981.0,148.3,148.55,148.01,148.38,37981.0
2022-07-27 14:55:00,148.4,148.59,148.08,148.25,15513.0,148.4,148.59,148.08,148.25,15513.0
2022-07-27 15:00:00,148.29,148.76,148.19,148.74,39757.0,148.29,148.76,148.19,148.74,39757.0
2022-07-27 15:05:00,148.75,149.01,148.58,148.89,28151.0,148.75,149.01,148.58,148.89,28151.0
2022-07-27 15:10:00,148.86,149.02,148.65,148.69,50423.0,148.86,149.02,148.65,148.69,50423.0
2022-07-27 15:15:00,148.73,148.86,148.46,148.86,32273.0,148.73,148.86,148.46,148.86,32273.0
2022-07-27 15:20:00,148.89,149.56,148.89,149.46,41371.0,148.89,149.56,148.89,149.46,41371.0
2022-07-27 15:25:00,149.44,150.05,149.36,150.05,37652.0,149.44,150.05,149.36,150.05,37652.0
2022-07-27 15:30:00,150.12,150.16,149.82,150.11,50435.0,150.12,150.16,149.82,150.11,50435.0
2022-07-27 15:35:00,150.12,150.2,149.95,150.16,48574.0,150.12,150.2,149.95,150.16,48574.0
2022-07-27 15:40:00,150.17,150.36,150.13,150.33,67806.0,150.17,150.36,150.13,150.33,67806.0
2022-07-27 15:45:00,150.31,150.42,150.18,150.18,98620.0,150.31,150.42,150.18,150.18,98620.0
2022-07-27 15:50:00,150.21,150.46,149.75,150.05,87497.0,150.21,150.46,149.75,150.05,87497.0
2022-07-27 15:55:00,150.08,150.19,149.93,150.11,177670.0,150.08,150.19,149.93,150.11,177670.0
2022-07-28 09:30:00,149.0,150.81,148.82,149.91,61218.0,149.0,150.81,148.82,149.91,61218.0
2022-07-28 09:35:00,149.92,150.63,149.8,150.23,91723.0,149.92,150.63,149.8,150.23,91723.0
2022-07-28 09:40:00,150.14,150.44,148.15,148.17,32438.0,150.14,150.44,148.15,148.17,32438.0
2022-07-28 09:45:00,148.27,148.28,147.47,148.06,24046.0,148.27,148.28,147.47,148.06,24046.0
2022-07-28 09:50:00,148.11,148.69,147.73,147.89,21918.0,148.11,148.69,147.73,147.89,21918.0
2022-07-28 09:55:00,147.93,148.75,147.89,148.61,18688.0,147.93,148.75,147.89,148.61,18688.0
2022-07-28 10:00:00,148.63,149.57,148.62,149.17,43519.0,148.63,149.57,148.62,149.17,43519.0
2022-07-28 10:05:00,149.25,149.36,148.1,148.21,76479.0,149.25,149.36,148.1,148.21,76479.0
2022-07-28 10:10:00,148.22,148.69,148.1,148.38,23662.0,148.22,148.69,148.1,148.38,23662.0
2022-07-28 10:15:00,148.29,148.87,148.24,148.77,13492.0,148.29,148.87,148.24,148.77,13492.0
2022-07-28 10:20:00,148.86,148.94,148.06,148.5,64855.0,148.86,148.94,148.06,148.5,64855.0
2022-07-28 10:25:00,148.57,148.65,148.01,148.5,31281.0,148.57,148.65,148.01,148.5,31281.0
2022-07-28 10:30:00,148.56,148.7,148.16,148.42,18605.0,148.56,148.7,148.16,148.42,18605.0
2022-07-28 10:35:00,148.5,149.28,148.5,149.12,9167.0,148.5,149.28,148.5,149.12,9167.0
2022-07-28 10:40:00,149.08,149.36,148.82,149.1,13498.0,149.08,149.36,148.82,149.1,13498.0
2022-07-28 10:45:00,149.03,149.64,148.92,149.58,26660.0,149.03,149.64,148.92,149.58,26660.0
2022-07-28 10:50:00,149.6,150.23,149.58,150.07,23922.0,149.6,150.23,149.58,150.07,23922.0
2022-07-28 10:55:00,150.05,150.63,149.99,150.63,15672.0,150.05,150.63,149.99,150.63,15672.0
2022-07-28 11:00:00,150.72,151.57,150.67,151.47,54138.0,150.72,151.57,150.67,151.47,54138.0
2022-07-28 11:05:00,151.52,152.14,151.37,151.57,42170.0,151.52,152.14,151.37,151.57,42170.0
2022-07-28 11:10:00,151.57,151.76,151.15,151.57,35613.0,151.57,151.76,151.15,151.57,35613.0
2022-07-28 11:15:00,151.54,151.89,151.3,151.47,24312.0,151.54,151.89,151.3,151.47,24312.0
2022-07-28 11:20:00,151.42,151.92,151.09,151.81,62663.0,151.42,151.92,151.09,151.81,62663.0
2022-07-28 11:25:00,151.87,151.94,151.47,151.72,38966.0,151.87,151.94,151.47,151.72,38966.0
2022-07-28 11:30:00,151.78,151.94,151.7,151.85,23071.0,151.78,151.94,151.7,151.85,23071.0
2022-07-28 11:35:00,151.81,151.84,151.42,151.51,7673.0,151.81,151.84,151.42,151.51,7673.0
2022-07-28 11:40:00,151.5,151.85,151.35,151.82,9885.0,151.5,151.85,151.35,151.82,9885.0
2022-07-28 11:45:00,151.83,152.03,151.7,152.03,21029.0,151.83,152.03,151.7,152.03,21029.0
2022-07-28 11:50:00,152.09,152.26,151.9,152.2,10444.0,152.09,152.26,151.9,152.2,10444.0
2022-07-28 11:55:00,152.15,152.47,151.93,152.1,32358.0,152.15,152.47,151.93,152.1,32358.0
2022-07-28 12:00:00,152.13,152.5,152.08,152.17,50899.0,152.13,152.5,152.08,152.17,50899.0
2022-07-28 12:05:00,152.21,152.31,152.06,152.12,16937.0,152.21,152.31,152.06,152.12,16937.0
2022-07-28 12:10:00,152.08,152.26,152.0,152.03,16335.0,152.08,152.26,152.0,152.03,16335.0
2022-07-28 12:15:00,152.07,152.12,151.42,151.44,17380.0,152.07,152.12,151.42,151.44,17380.0
2022-07-28 12:20:00,151.38,151.64,151.38,151.64,4082.0,151.38,151.64,151.38,151.64,4082.0
2022-07-28 12:25:00,151.63,151.74,151.35,151.59,7200.0,151.63,151.74,151.35,151.59,7200.0
2022-07-28 12:30:00,151.63,151.63,151.37,151.37,6484.0,151.63,151.63,151.37,151.37,6484.0
2022-07-28 12:35:00,151.4,151.68,151.39,151.68,7608.0,151.4,151.68,151.39,151.68,7608.0
2022-07-28 12:40:00,151.67,151.67,151.4,151.44,5463.0,151.67,151.67,151.4,151.44,5463.0
2022-07-28 12:45:00,151.47,151.57,151.35,151.37,3828.0,151.47,151.57,151.35,151.37,3828.0
2022-07-28 12:50:00,151.39,151.75,151.39,151.7,11678.0,151.39,151.75,151.39,151.7,11678.0
2022-07-28 12:55:00,151.65,151.71,151.42,151.42,7635.0,151.65,151.71,151.42,151.42,7635.0
2022-07-28 13:00:00,151.41,151.46,150.8,150.92,10636.0,151.41,151.46,150.8,150.92,10636.0
2022-07-28 13:05:00,150.91,151.34,150.81,151.27,8202.0,150.91,151.34,150.81,151.27,8202.0
2022-07-28 13:10:00,151.3,151.54,151.24,151.53,3200.0,151.3,151.54,151.24,151.53,3200.0
2022-07-28 13:15:00,151.54,151.68,151.48,151.59,8302.0,151.54,151.68,151.48,151.59,8302.0
2022-07-28 13:20:00,151.63,152.1,151.57,152.01,10203.0,151.63,152.1,151.57,152.01,10203.0
2022-07-28 13:25:00,152.06,152.31,152.06,152.3,11979.0,152.06,152.31,152.06,152.3,11979.0
2022-07-28 13:30:00,152.28,152.47,152.22,152.45,16060.0,152.28,152.47,152.22,152.45,16060.0
2022-07-28 13:35:00,152.45,152.94,152.43,152.82,34900.0,152.45,152.94,152.43,152.82,34900.0
2022-07-28 13:40:00,152.79,153.02,152.79,152.87,43044.0,152.79,153.02,152.79,152.87,43044.0
2022-07-28 13:45:00,152.76,152.94,152.73,152.78,5937.0,152.76,152.94,152.73,152.78,5937.0
2022-07-28 13:50:00,152.87,152.96,152.72,152.92,7522.0,152.87,152.96,152.72,152.92,7522.0
2022-07-28 13:55:00,152.94,153.23,152.93,153.14,14412.0,152.94,153.23,152.93,153.14,14412.0
2022-07-28 14:00:00,153.13,153.2,153.05,153.15,14822.0,153.13,153.2,153.05,153.15,14822.0
2022-07-28 14:05:00,153.14,153.14,152.54,152.58,3710.0,153.14,153.14,152.54,152.58,3710.0
2022-07-28 14:10:00,152.47,152.55,152.42,152.52,5012.0,152.47,152.55,152.42,152.52,5012.0
2022-07-28 14:15:00,152.44,152.66,152.44,152.52,4650.0,152.44,152.66,152.44,152.52,4650.0
2022-07-28 14:20:00,152.49,152.54,152.37,152.42,4900.0,152.49,152.54,152.37,152.42,4900.0
2022-07-28 14:25:00,152.44,152.58,152.42,152.5,9138.0,152.44,152.58,152.42,152.5,9138.0
2022-07-28 14:30:00,152.49,152.58,152.33,152.48,10800.0,152.49,152.58,152.33,152.48,10800.0
2022-07-28 14:35:00,152.49,152.49,152.01,152.12,10243.0,152.49,152.49,152.01,152.12,10243.0
2022-07-28 14:40:00,152.12,152.42,152.07,152.41,6806.0,152.12,152.42,152.07,152.41,6806.0
2022-07-28 14:45:00,152.31,152.53,152.2,152.51,9203.0,152.31,152.53,152.2,152.51,9203.0
2022-07-28 14:50:00,152.49,152.65,152.37,152.65,8581.0,152.49,152.65,152.37,152.65,8581.0
2022-07-28 14:55:00,152.63,152.68,152.44,152.62,8900.0,152.63,152.68,152.44,152.62,8900.0
2022-07-28 15:00:00,152.65,152.72,152.56,152.68,9355.0,152.65,152.72,152.56,152.68,9355.0
2022-07-28 15:05:00,152.73,152.79,152.21,152.39,16550.0,152.73,152.79,152.21,152.39,16550.0
2022-07-28 15:10:00,152.37,152.37,151.95,152.33,31121.0,152.37,152.37,151.95,152.33,31121.0
2022-07-28 15:15:00,152.32,152.32,152.03,152.27,25120.0,152.32,152.32,152.03,152.27,25120.0
2022-07-28 15:20:00,152.3,152.52,152.3,152.5,16596.0,152.3,152.52,152.3,152.5,16596.0
2022-07-28 15:25:00,152.5,152.74,152.32,152.71,16972.0,152.5,152.74,152.32,152.71,16972.0
2022-07-28 15:30:00,152.71,152.98,152.69,152.92,22229.0,152.71,152.98,152.69,152.92,22229.0
2022-07-28 15:35:00,152.92,153.08,152.77,152.91,27909.0,152.92,153.08,152.77,152.91,27909.0
2022-07-28 15:40:00,152.92,153.27,152.81,153.19,50336.0,152.92,153.27,152.81,153.19,50336.0
2022-07-28 15:45:00,153.19,153.37,153.02,153.35,46866.0,153.19,153.37,153.02,153.35,46866.0
2022-07-28 15:50:00,153.37,153.5,153.16,153.21,96719.0,153.37,153.5,153.16,153.21,96719.0
2022-07-28 15:55:00,153.21,153.31,152.57,152.79,284418.0,153.21,153.31,152.57,152.79,284418.0
2022-07-29 09:30:00,153.37,153.5,151.01,151.02,46069.0,153.37,153.5,151.01,151.02,46069.0
2022-07-29 09:35:00,150.93,151.52,150.44,151.44,26673.0,150.93,151.52,150.44,151.44,26673.0
2022-07-29 09:40:00,151.43,153.05,151.42,152.84,13392.0,151.43,153.05,151.42,152.84,13392.0
2022-07-29 09:45:00,152.84,153.37,152.63,153.0,19968.0,152.84,153.37,152.63,153.0,19968.0
2022-07-29 09:50:00,153.01,153.26,152.34,152.65,20137.0,153.01,153.26,152.34,152.65,20137.0
2022-07-29 09:55:00,152.83,153.58,152.69,153.34,17302.0,152.83,153.58,152.69,153.34,17302.0
2022-07-29 10:00:00,153.29,154.05,153.17,154.01,15486.0,153.29,154.05,153.17,154.01,15486.0
2022-07-29 10:05:00,153.95,154.33,153.89,153.92,11918.0,153.95,154.33,153.89,153.92,11918.0
2022-07-29 10:10:00,153.91,154.22,153.78,154.12,24635.0,153.91,154.22,153.78,154.12,24635.0
2022-07-29 10:15:00,154.14,154.33,153.9,154.0,16202.0,154.14,154.33,153.9,154.0,16202.0
2022-07-29 10:20:00,153.86,154.47,153.86,154.38,42530.0,153.86,154.47,153.86,154.38,42530.0
2022-07-29 10:25:00,154.27,154.68,154.2,154.34,25146.0,154.27,154.68,154.2,154.34,25146.0
2022-07-29 10:30:00,154.23,154.32,153.4,153.66,16322.0,154.23,154.32,153.4,153.66,16322.0
2022-07-29 10:35:00,153.68,154.14,153.62,153.82,13588.0,153.68,154.14,153.62,153.82,13588.0
2022-07-29 10:40:00,153.81,153.98,153.66,153.94,8078.0,153.81,153.98,153.66,153.94,8078.0
2022-07-29 10:45:00,153.9,154.11,153.82,153.87,11173.0,153.9,154.11,153.82,153.87,11173.0
2022-07-29 10:50:00,153.86,153.86,153.25,153.53,10791.0,153.86,153.86,153.25,153.53,10791.0
2022-07-29 10:55:00,153.56,153.59,152.88,152.88,8695.0,153.56,153.59,152.88,152.88,8695.0
2022-07-29 11:00:00,152.78,153.16,152.74,152.97,9725.0,152.78,153.16,152.74,152.97,9725.0
2022-07-29 11:05:00,153.01,153.42,153.01,153.04,19111.0,153.01,153.42,153.01,153.04,19111.0
2022-07-29 11:10:00,153.02,153.21,152.98,153.18,12636.0,153.02,153.21,152.98,153.18,12636.0
2022-07-29 11:15:00,153.19,153.37,152.94,153.35,15027.0,153.19,153.37,152.94,153.35,15027.0
2022-07-29 11:20:00,153.33,153.36,152.71,152.77,18208.0,153.33,153.36,152.71,152.77,18208.0
2022-07-29 11:25:00,152.69,152.91,152.57,152.76,9030.0,152.69,152.91,152.57,152.76,9030.0
2022-07-29 11:30:00,152.77,152.94,152.55,152.61,8310.0,152.77,152.94,152.55,152.61,8310.0
2022-07-29 11:35:00,152.63,152.85,152.62,152.84,13162.0,152.63,152.85,152.62,152.84,13162.0
2022-07-29 11:40:00,152.83,152.94,152.77,152.84,8359.0,152.83,152.94,152.77,152.84,8359.0
2022-07-29 11:45:00,152.85,152.99,152.78,152.89,8815.0,152.85,152.99,152.78,152.89,8815.0
2022-07-29 11:50:00,152.81,152.97,152.72,152.76,5253.0,152.81,152.97,152.72,152.76,5253.0
2022-07-29 11:55:00,152.75,153.05,152.65,153.0,11418.0,152.75,153.05,152.65,153.0,11418.0
2022-07-29 12:00:00,153.02,153.27,153.0,153.22,6660.0,153.02,153.27,153.0,153.22,6660.0
2022-07-29 12:05:00,153.24,153.24,152.87,152.92,10936.0,153.24,153.24,152.87,152.92,10936.0
2022-07-29 12:10:00,152.94,153.2,152.94,153.09,8674.0,152.94,153.2,152.94,153.09,8674.0
2022-07-29 12:15:00,153.11,153.32,153.03,153.16,15957.0,153.11,153.32,153.03,153.16,15957.0
2022-07-29 12:20:00,153.07,153.18,152.89,153.03,6150.0,153.07,153.18,152.89,153.03,6150.0
2022-07-29 12:25:00,152.96,153.01,152.84,153.0,4482.0,152.96,153.01,152.84,153.0,4482.0
2022-07-29 12:30:00,153.01,153.09,152.8,152.8,10827.0,153.01,153.09,152.8,152.8,10827.0
2022-07-29 12:35:00,152.82,152.9,152.66,152.9,3617.0,152.82,152.9,152.66,152.9,3617.0
2022-07-29 12:40:00,152.9,152.93,152.75,152.84,5481.0,152.9,152.93,152.75,152.84,5481.0
2022-07-29 12:45:00,152.81,153.08,152.8,153.08,8749.0,152.81,153.08,152.8,153.08,8749.0
2022-07-29 12:50:00,153.09,153.53,153.09,153.51,10513.0,153.09,153.53,153.09,153.51,10513.0
2022-07-29 12:55:00,153.5,153.5,153.24,153.32,3717.0,153.5,153.5,153.24,153.32,3717.0
2022-07-29 13:00:00,153.27,153.4,153.1,153.1,7141.0,153.27,153.4,153.1,153.1,7141.0
2022-07-29 13:05:00,153.15,153.42,153.13,153.42,7375.0,153.15,153.42,153.13,153.42,7375.0
2022-07-29 13:10:00,153.43,153.5,153.18,153.5,3837.0,153.43,153.5,153.18,153.5,3837.0
2022-07-29 13:15:00,153.5,153.67,153.46,153.63,6100.0,153.5,153.67,153.46,153.63,6100.0
2022-07-29 13:20:00,153.69,153.75,153.58,153.72,6582.0,153.69,153.75,153.58,153.72,6582.0
2022-07-29 13:25:00,153.74,153.76,153.55,153.71,6802.0,153.74,153.76,153.55,153.71,6802.0
2022-07-29 13:30:00,153.66,153.73,153.55,153.59,6996.0,153.66,153.73,153.55,153.59,6996.0
2022-07-29 13:35:00,153.59,153.6,153.41,153.59,7734.0,153.59,153.6,153.41,153.59,7734.0
2022-07-29 13:40:00,153.59,153.91,153.55,153.91,11213.0,153.59,153.91,153.55,153.91,11213.0
2022-07-29 13:45:00,153.91,153.94,153.73,153.9,7190.0,153.91,153.94,153.73,153.9,7190.0
2022-07-29 13:50:00,153.86,153.97,153.81,153.9,7332.0,153.86,153.97,153.81,153.9,7332.0
2022-07-29 13:55:00,153.93,154.03,153.83,153.98,8452.0,153.93,154.03,153.83,153.98,8452.0
2022-07-29 14:00:00,153.96,154.1,153.88,153.93,18393.0,153.96,154.1,153.88,153.93,18393.0
2022-07-29 14:05:00,154.02,154.1,153.82,153.85,12112.0,154.02,154.1,153.82,153.85,12112.0
2022-07-29 14:10:00,153.87,154.14,153.85,154.14,19703.0,153.87,154.14,153.85,154.14,19703.0
2022-07-29 14:15:00,154.11,154.11,153.89,153.94,12201.0,154.11,154.11,153.89,153.94,12201.0
2022-07-29 14:20:00,153.95,154.29,153.94,154.24,15012.0,153.95,154.29,153.94,154.24,15012.0
2022-07-29 14:25:00,154.28,154.36,154.15,154.36,18751.0,154.28,154.36,154.15,154.36,18751.0
2022-07-29 14:30:00,154.36,154.41,154.17,154.23,18817.0,154.36,154.41,154.17,154.23,18817.0
2022-07-29 14:35:00,154.22,154.35,154.14,154.15,13371.0,154.22,154.35,154.14,154.15,13371.0
2022-07-29 14:40:00,154.13,154.16,153.76,153.76,10971.0,154.13,154.16,153.76,153.76,10971.0
2022-07-29 14:45:00,153.76,153.83,153.7,153.77,8303.0,153.76,153.83,153.7,153.77,8303.0
2022-07-29 14:50:00,153.73,153.88,153.7,153.81,7111.0,153.73,153.88,153.7,153.81,7111.0
2022-07-29 14:55:00,153.8,153.81,153.63,153.77,10725.0,153.8,153.81,153.63,153.77,10725.0
2022-07-29 15:00:00,153.77,153.96,153.68,153.96,10570.0,153.77,153.96,153.68,153.96,10570.0
2022-07-29 15:05:00,153.95,154.04,153.79,153.98,29345.0,153.95,154.04,153.79,153.98,29345.0
2022-07-29 15:10:00,153.99,154.27,153.93,154.18,10461.0,153.99,154.27,153.93,154.18,10461.0
2022-07-29 15:15:00,154.17,154.28,154.08,154.25,10703.0,154.17,154.28,154.08,154.25,10703.0
2022-07-29 15:20:00,154.27,154.53,154.21,154.51,21568.0,154.27,154.53,154.21,154.51,21568.0
2022-07-29 15:25:00,154.55,154.84,154.49,154.82,17790.0,154.55,154.84,154.49,154.82,17790.0
2022-07-29 15:30:00,154.82,155.11,154.77,155.11,31530.0,154.82,155.11,154.77,155.11,31530.0
2022-07-29 15:35:00,155.1,155.51,155.02,155.37,54386.0,155.1,155.51,155.02,155.37,54386.0
2022-07-29 15:40:00,155.37,155.39,154.92,155.27,45719.0,155.37,155.39,154.92,155.27,45719.0
2022-07-29 15:45:00,155.27,155.83,155.27,155.72,82830.0,155.27,155.83,155.27,155.72,82830.0
2022-07-29 15:50:00,155.72,155.85,155.22,155.3,154786.0,155.72,155.85,155.22,155.3,154786.0
2022-07-29 15:55:00,155.31,155.45,154.93,155.1,268947.0,155.31,155.45,154.93,155.1,268947.0
2022-08-01 09:30:00,153.08,153.68,151.7,152.48,39356.0,153.08,153.68,151.7,152.48,39356.0
2022-08-01 09:35:00,152.58,152.86,152.04,152.53,10608.0,152.58,152.86,152.04,152.53,10608.0
2022-08-01 09:40:00,152.42,153.14,152.4,152.52,8796.0,152.42,153.14,152.4,152.52,8796.0
2022-08-01 09:45:00,152.38,153.05,151.95,152.52,15815.0,152.38,153.05,151.95,152.52,15815.0
2022-08-01 09:50:00,152.71,153.91,152.37,153.76,30185.0,152.71,153.91,152.37,153.76,30185.0
2022-08-01 09:55:00,153.81,153.81,152.77,152.77,34562.0,153.81,153.81,152.77,152.77,34562.0
2022-08-01 10:00:00,152.78,153.46,152.61,152.88,26553.0,152.78,153.46,152.61,152.88,26553.0
2022-08-01 10:05:00,153.02,153.82,153.02,153.55,31251.0,153.02,153.82,153.02,153.55,31251.0
2022-08-01 10:10:00,153.68,154.21,153.55,154.11,12307.0,153.68,154.21,153.55,154.11,12307.0
2022-08-01 10:15:00,154.18,154.29,153.56,153.57,7419.0,154.18,154.29,153.56,153.57,7419.0
2022-08-01 10:20:00,153.47,153.56,153.06,153.4,6700.0,153.47,153.56,153.06,153.4,6700.0
2022-08-01 10:25:00,153.36,153.42,152.85,153.22,5998.0,153.36,153.42,152.85,153.22,5998.0
2022-08-01 10:30:00,153.56,154.16,153.56,154.08,5528.0,153.56,154.16,153.56,154.08,5528.0
2022-08-01 10:35:00,154.06,154.53,154.02,154.52,3902.0,154.06,154.53,154.02,154.52,3902.0
2022-08-01 10:40:00,154.7,155.1,154.7,155.09,4963.0,154.7,155.1,154.7,155.09,4963.0
2022-08-01 10:45:00,155.08,155.32,154.93,155.08,7268.0,155.08,155.32,154.93,155.08,7268.0
2022-08-01 10:50:00,155.16,155.89,155.16,155.78,4751.0,155.16,155.89,155.16,155.78,4751.0
2022-08-01 10:55:00,155.69,156.14,155.63,155.94,15060.0,155.69,156.14,155.63,155.94,15060.0
2022-08-01 11:00:00,155.95,156.0,155.69,155.84,9289.0,155.95,156.0,155.69,155.84,9289.0
2022-08-01 11:05:00,155.87,156.06,155.6,155.88,8267.0,155.87,156.06,155.6,155.88,8267.0
2022-08-01 11:10:00,155.99,156.19,155.76,156.18,19408.0,155.99,156.19,155.76,156.18,19408.0
2022-08-01 11:15:00,156.15,156.15,155.33,155.4,9102.0,156.15,156.15,155.33,155.4,9102.0
2022-08-01 11:20:00,155.32,155.77,155.23,155.77,6290.0,155.32,155.77,155.23,155.77,6290.0
2022-08-01 11:25:00,155.71,155.83,155.56,155.75,7152.0,155.71,155.83,155.56,155.75,7152.0
2022-08-01 11:30:00,155.69,155.69,155.12,155.21,4500.0,155.69,155.69,155.12,155.21,4500.0
2022-08-01 11:35:00,155.21,155.29,155.05,155.09,5618.0,155.21,155.29,155.05,155.09,5618.0
2022-08-01 11:40:00,155.13,155.56,155.12,155.52,5940.0,155.13,155.56,155.12,155.52,5940.0
2022-08-01 11:45:00,155.5,155.98,155.46,155.98,4576.0,155.5,155.98,155.46,155.98,4576.0
2022-08-01 11:50:00,155.99,155.99,155.8,155.83,7844.0,155.99,155.99,155.8,155.83,7844.0
2022-08-01 11:55:00,155.86,155.89,155.72,155.74,5066.0,155.86,155.89,155.72,155.74,5066.0
2022-08-01 12:00:00,155.75,155.85,155.56,155.65,18974.0,155.75,155.85,155.56,155.65,18974.0
2022-08-01 12:05:00,155.69,155.75,155.45,155.66,7207.0,155.69,155.75,155.45,155.66,7207.0
2022-08-01 12:10:00,155.57,155.61,154.97,155.15,5699.0,155.57,155.61,154.97,155.15,5699.0
2022-08-01 12:15:00,155.22,155.44,155.11,155.41,6550.0,155.22,155.44,155.11,155.41,6550.0
2022-08-01 12:20:00,155.45,155.92,155.45,155.8,9933.0,155.45,155.92,155.45,155.8,9933.0
2022-08-01 12:25:00,155.76,155.99,155.69,155.75,17438.0,155.76,155.99,155.69,155.75,17438.0
2022-08-01 12:30:00,155.64,155.64,155.17,155.4,5532.0,155.64,155.64,155.17,155.4,5532.0
2022-08-01 12:35:00,155.4,155.4,155.1,155.1,2546.0,155.4,155.4,155.1,155.1,2546.0
2022-08-01 12:40:00,155.2,155.2,155.02,155.11,2000.0,155.2,155.2,155.02,155.11,2000.0
2022-08-01 12:45:00,155.21,155.42,155.16,155.17,2867.0,155.21,155.42,155.16,155.17,2867.0
2022-08-01 12:50:00,155.09,155.14,154.99,155.11,3451.0,155.09,155.14,154.99,155.11,3451.0
2022-08-01 12:55:00,155.04,155.13,154.89,155.06,2794.0,155.04,155.13,154.89,155.06,2794.0
2022-08-01 13:00:00,155.05,155.05,154.38,154.49,4152.0,155.05,155.05,154.38,154.49,4152.0
2022-08-01 13:05:00,154.5,154.79,154.44,154.78,4494.0,154.5,154.79,154.44,154.78,4494.0
2022-08-01 13:10:00,154.77,154.84,154.68,154.8,2600.0,154.77,154.84,154.68,154.8,2600.0
2022-08-01 13:15:00,154.83,154.83,154.37,154.37,5150.0,154.83,154.83,154.37,154.37,5150.0
2022-08-01 13:20:00,154.24,154.47,154.14,154.37,6122.0,154.24,154.47,154.14,154.37,6122.0
2022-08-01 13:25:00,154.34,154.4,154.15,154.15,1900.0,154.34,154.4,154.15,154.15,1900.0
2022-08-01 13:30:00,154.18,154.25,153.91,153.93,3008.0,154.18,154.25,153.91,153.93,3008.0
2022-08-01 13:35:00,154.02,154.06,153.85,154.0,2295.0,154.02,154.06,153.85,154.0,2295.0
2022-08-01 13:40:00,153.93,153.98,153.6,153.72,5943.0,153.93,153.98,153.6,153.72,5943.0
2022-08-01 13:45:00,153.64,153.7,153.33,153.56,6710.0,153.64,153.7,153.33,153.56,6710.0
2022-08-01 13:50:00,153.52,153.56,153.37,153.42,2006.0,153.52,153.56,153.37,153.42,2006.0
2022-08-01 13:55:00,153.39,153.62,153.3,153.62,3540.0,153.39,153.62,153.3,153.62,3540.0
2022-08-01 14:00:00,153.6,153.6,153.26,153.53,5127.0,153.6,153.6,153.26,153.53,5127.0
2022-08-01 14:05:00,153.36,153.64,153.3,153.64,6608.0,153.36,153.64,153.3,153.64,6608.0
2022-08-01 14:10:00,153.54,153.9,153.44,153.9,5550.0,153.54,153.9,153.44,153.9,5550.0
2022-08-01 14:15:00,153.96,154.06,153.67,153.77,6864.0,153.96,154.06,153.67,153.77,6864.0
2022-08-01 14:20:00,153.72,153.93,153.64,153.86,3011.0,153.72,153.93,153.64,153.86,3011.0
2022-08-01 14:25:00,153.95,153.95,153.63,153.66,6536.0,153.95,153.95,153.63,153.66,6536.0
2022-08-01 14:30:00,153.73,153.86,153.62,153.86,3852.0,153.73,153.86,153.62,153.86,3852.0
2022-08-01 14:35:00,153.89,153.92,153.75,153.85,3752.0,153.89,153.92,153.75,153.85,3752.0
2022-08-01 14:40:00,153.89,153.89,153.55,153.6,8220.0,153.89,153.89,153.55,153.6,8220.0
2022-08-01 14:45:00,153.6,154.37,153.6,154.23,27503.0,153.6,154.37,153.6,154.23,27503.0
2022-08-01 14:50:00,154.25,154.56,154.15,154.48,5948.0,154.25,154.56,154.15,154.48,5948.0
2022-08-01 14:55:00,154.53,154.98,154.51,154.87,8126.0,154.53,154.98,154.51,154.87,8126.0
2022-08-01 15:00:00,154.92,154.96,154.69,154.96,11298.0,154.92,154.96,154.69,154.96,11298.0
2022-08-01 15:05:00,154.96,155.23,154.93,155.22,11282.0,154.96,155.23,154.93,155.22,11282.0
2022-08-01 15:10:00,155.25,155.32,155.1,155.29,9833.0,155.25,155.32,155.1,155.29,9833.0
2022-08-01 15:15:00,155.35,155.48,155.29,155.46,11135.0,155.35,155.48,155.29,155.46,11135.0
2022-08-01 15:20:00,155.47,155.47,155.16,155.22,11038.0,155.47,155.47,155.16,155.22,11038.0
2022-08-01 15:25:00,155.15,155.15,154.91,154.92,5510.0,155.15,155.15,154.91,154.92,5510.0
2022-08-01 15:30:00,154.92,155.13,154.89,155.04,18782.0,154.92,155.13,154.89,155.04,18782.0
2022-08-01 15:35:00,155.01,155.16,154.94,154.99,20238.0,155.01,155.16,154.94,154.99,20238.0
2022-08-01 15:40:00,155.01,155.3,154.99,155.27,53925.0,155.01,155.3,154.99,155.27,53925.0
2022-08-01 15:45:00,155.29,155.8,155.23,155.76,44060.0,155.29,155.8,155.23,155.76,44060.0
2022-08-01 15:50:00,155.75,155.97,155.22,155.27,63815.0,155.75,155.97,155.22,155.27,63815.0
2022-08-01 15:55:00,155.28,155.69,155.28,155.58,91384.0,155.28,155.69,155.28,155.58,91384.0
2022-08-02 09:30:00,153.47,155.64,153.38,155.41,26542.0,153.47,155.64,153.38,155.41,26542.0
2022-08-02 09:35:00,155.15,155.39,154.66,155.3,4139.0,155.15,155.39,154.66,155.3,4139.0
2022-08-02 09:40:00,155.4,155.53,154.43,154.69,7096.0,155.4,155.53,154.43,154.69,7096.0
2022-08-02 09:45:00,154.82,155.76,154.82,155.65,8733.0,154.82,155.76,154.82,155.65,8733.0
2022-08-02 09:50:00,155.68,156.1,155.06,155.36,16686.0,155.68,156.1,155.06,155.36,16686.0
2022-08-02 09:55:00,155.04,155.82,154.73,155.61,7079.0,155.04,155.82,154.73,155.61,7079.0
2022-08-02 10:00:00,155.51,155.69,154.92,154.96,9188.0,155.51,155.69,154.92,154.96,9188.0
2022-08-02 10:05:00,155.01,155.41,154.64,154.64,5102.0,155.01,155.41,154.64,154.64,5102.0
2022-08-02 10:10:00,154.65,155.17,153.98,155.05,8029.0,154.65,155.17,153.98,155.05,8029.0
2022-08-02 10:15:00,155.18,155.18,154.61,154.8,13145.0,155.18,155.18,154.61,154.8,13145.0
2022-08-02 10:20:00,154.75,155.14,154.23,154.23,13819.0,154.75,155.14,154.23,154.23,13819.0
2022-08-02 10:25:00,154.26,154.44,153.94,154.39,5702.0,154.26,154.44,153.94,154.39,5702.0
2022-08-02 10:30:00,154.45,154.63,154.19,154.3,5859.0,154.45,154.63,154.19,154.3,5859.0
2022-08-02 10:35:00,154.43,154.43,154.07,154.4,2050.0,154.43,154.43,154.07,154.4,2050.0
2022-08-02 10:40:00,154.32,154.56,154.07,154.55,5560.0,154.32,154.56,154.07,154.55,5560.0
2022-08-02 10:45:00,154.58,154.67,154.3,154.62,7253.0,154.58,154.67,154.3,154.62,7253.0
2022-08-02 10:50:00,154.63,155.71,154.62,155.68,6175.0,154.63,155.71,154.62,155.68,6175.0
2022-08-02 10:55:00,155.62,155.69,155.0,155.13,5489.0,155.62,155.69,155.0,155.13,5489.0
2022-08-02 11:00:00,155.25,155.33,154.94,155.16,4650.0,155.25,155.33,154.94,155.16,4650.0
2022-08-02 11:05:00,155.12,155.12,154.7,154.7,3302.0,155.12,155.12,154.7,154.7,3302.0
2022-08-02 11:10:00,154.82,154.92,154.56,154.63,3636.0,154.82,154.92,154.56,154.63,3636.0
2022-08-02 11:15:00,154.53,154.77,154.53,154.66,3206.0,154.53,154.77,154.53,154.66,3206.0
2022-08-02 11:20:00,154.6,154.61,154.3,154.54,4100.0,154.6,154.61,154.3,154.54,4100.0
2022-08-02 11:25:00,154.59,155.0,154.59,154.86,9075.0,154.59,155.0,154.59,154.86,9075.0
2022-08-02 11:30:00,154.84,154.84,154.26,154.46,8728.0,154.84,154.84,154.26,154.46,8728.0
2022-08-02 11:35:00,154.55,154.98,154.55,154.98,1805.0,154.55,154.98,154.55,154.98,1805.0
2022-08-02 11:40:00,154.95,155.16,154.9,155.08,2384.0,154.95,155.16,154.9,155.08,2384.0
2022-08-02 11:45:00,155.04,155.18,154.87,155.17,3376.0,155.04,155.18,154.87,155.17,3376.0
2022-08-02 11:50:00,155.09,155.37,155.04,155.31,3762.0,155.09,155.37,155.04,155.31,3762.0
2022-08-02 11:55:00,155.33,155.38,155.11,155.28,4407.0,155.33,155.38,155.11,155.28,4407.0
2022-08-02 12:00:00,155.36,156.0,155.35,156.0,8142.0,155.36,156.0,155.35,156.0,8142.0
2022-08-02 12:05:00,155.97,156.12,155.86,156.03,10033.0,155.97,156.12,155.86,156.03,10033.0
2022-08-02 12:10:00,156.07,156.57,155.96,156.57,9097.0,156.07,156.57,155.96,156.57,9097.0
2022-08-02 12:15:00,156.49,157.12,156.48,157.06,15296.0,156.49,157.12,156.48,157.06,15296.0
2022-08-02 12:20:00,157.05,157.35,156.96,157.15,19498.0,157.05,157.35,156.96,157.15,19498.0
2022-08-02 12:25:00,157.14,157.45,156.94,157.44,23969.0,157.14,157.45,156.94,157.44,23969.0
2022-08-02 12:30:00,157.38,157.45,156.76,157.2,27233.0,157.38,157.45,156.76,157.2,27233.0
2022-08-02 12:35:00,157.17,157.32,156.97,157.31,21546.0,157.17,157.32,156.97,157.31,21546.0
2022-08-02 12:40:00,157.26,157.61,157.26,157.48,6306.0,157.26,157.61,157.26,157.48,6306.0
2022-08-02 12:45:00,157.47,157.47,157.12,157.21,3758.0,157.47,157.47,157.12,157.21,3758.0
2022-08-02 12:50:00,157.19,157.29,157.09,157.28,5785.0,157.19,157.29,157.09,157.28,5785.0
2022-08-02 12:55:00,157.29,157.38,157.22,157.29,18796.0,157.29,157.38,157.22,157.29,18796.0
2022-08-02 13:00:00,157.31,157.38,156.97,157.19,14275.0,157.31,157.38,156.97,157.19,14275.0
2022-08-02 13:05:00,157.22,157.24,156.9,157.13,5719.0,157.22,157.24,156.9,157.13,5719.0
2022-08-02 13:10:00,157.11,157.24,156.96,157.03,12269.0,157.11,157.24,156.96,157.03,12269.0
2022-08-02 13:15:00,157.03,157.03,156.87,156.87,4966.0,157.03,157.03,156.87,156.87,4966.0
2022-08-02 13:20:00,156.86,156.86,156.4,156.47,6070.0,156.86,156.86,156.4,156.47,6070.0
2022-08-02 13:25:00,156.42,156.58,155.98,156.02,5630.0,156.42,156.58,155.98,156.02,5630.0
2022-08-02 13:30:00,155.94,155.94,155.19,155.2,4234.0,155.94,155.94,155.19,155.2,4234.0
2022-08-02 13:35:00,155.15,155.24,154.92,155.08,8792.0,155.15,155.24,154.92,155.08,8792.0
2022-08-02 13:40:00,155.01,155.29,154.83,155.08,24923.0,155.01,155.29,154.83,155.08,24923.0
2022-08-02 13:45:00,155.0,155.14,154.82,154.92,3310.0,155.0,155.14,154.82,154.92,3310.0
2022-08-02 13:50:00,154.81,155.02,154.78,154.99,3605.0,154.81,155.02,154.78,154.99,3605.0
2022-08-02 13:55:00,155.0,155.16,154.94,155.16,1828.0,155.0,155.16,154.94,155.16,1828.0
2022-08-02 14:00:00,155.12,155.3,154.96,155.29,11591.0,155.12,155.3,154.96,155.29,11591.0
2022-08-02 14:05:00,155.22,155.83,155.21,155.77,7706.0,155.22,155.83,155.21,155.77,7706.0
2022-08-02 14:10:00,155.72,155.95,155.6,155.81,5904.0,155.72,155.95,155.6,155.81,5904.0
2022-08-02 14:15:00,155.8,155.82,155.45,155.58,3370.0,155.8,155.82,155.45,155.58,3370.0
2022-08-02 14:20:00,155.52,155.98,155.51,155.75,4689.0,155.52,155.98,155.51,155.75,4689.0
2022-08-02 14:25:00,155.77,155.84,155.66,155.69,9271.0,155.77,155.84,155.66,155.69,9271.0
2022-08-02 14:30:00,155.68,155.89,155.57,155.83,6826.0,155.68,155.89,155.57,155.83,6826.0
2022-08-02 14:35:00,155.74,155.74,155.46,155.52,6163.0,155.74,155.74,155.46,155.52,6163.0
2022-08-02 14:40:00,155.54,155.57,155.39,155.55,5066.0,155.54,155.57,155.39,155.55,5066.0
2022-08-02 14:45:00,155.45,155.81,155.18,155.81,3700.0,155.45,155.81,155.18,155.81,3700.0
2022-08-02 14:50:00,155.75,156.21,155.27,155.47,22780.0,155.75,156.21,155.27,155.47,22780.0
2022-08-02 14:55:00,155.39,155.45,155.24,155.41,2994.0,155.39,155.45,155.24,155.41,2994.0
2022-08-02 15:00:00,155.43,155.69,155.37,155.58,2398.0,155.43,155.69,155.37,155.58,2398.0
2022-08-02 15:05:00,155.54,155.9,155.42,155.56,7641.0,155.54,155.9,155.42,155.56,7641.0
2022-08-02 15:10:00,155.59,155.77,155.39,155.75,5136.0,155.59,155.77,155.39,155.75,5136.0
2022-08-02 15:15:00,155.78,155.78,155.23,155.33,5525.0,155.78,155.78,155.23,155.33,5525.0
2022-08-02 15:20:00,155.25,155.49,155.2,155.28,6000.0,155.25,155.49,155.2,155.28,6000.0
2022-08-02 15:25:00,155.36,155.47,155.28,155.42,9500.0,155.36,155.47,155.28,155.42,9500.0
2022-08-02 15:30:00,155.44,155.58,155.32,155.56,11724.0,155.44,155.58,155.32,155.56,11724.0
2022-08-02 15:35:00,155.59,155.84,155.43,155.5,10466.0,155.59,155.84,155.43,155.5,10466.0
2022-08-02 15:40:00,155.54,155.54,155.34,155.4,12507.0,155.54,155.54,155.34,155.4,12507.0
2022-08-02 15:45:00,155.42,155.46,155.12,155.21,14938.0,155.42,155.46,155.12,155.21,14938.0
2022-08-02 15:50:00,155.21,155.29,155.06,155.17,24138.0,155.21,155.29,155.06,155.17,24138.0
2022-08-02 15:55:00,155.2,155.32,154.95,155.02,76242.0,155.2,155.32,154.95,155.02,76242.0
2022-08-03 09:30:00,157.42,157.42,156.33,156.45,18150.0,157.42,157.42,156.33,156.45,18150.0
2022-08-03 09:35:00,156.5,157.23,156.05,157.07,17380.0,156.5,157.23,156.05,157.07,17380.0
2022-08-03 09:40:00,157.08,157.56,157.06,157.28,20102.0,157.08,157.56,157.06,157.28,20102.0
2022-08-03 09:45:00,157.4,157.88,156.56,157.79,19634.0,157.4,157.88,156.56,157.79,19634.0
2022-08-03 09:50:00,157.98,158.1,157.31,157.8,12626.0,157.98,158.1,157.31,157.8,12626.0
2022-08-03 09:55:00,157.86,158.58,157.85,158.34,12492.0,157.86,158.58,157.85,158.34,12492.0
2022-08-03 10:00:00,158.25,158.71,157.62,158.45,23669.0,158.25,158.71,157.62,158.45,23669.0
2022-08-03 10:05:00,158.64,159.08,158.58,158.85,20897.0,158.64,159.08,158.58,158.85,20897.0
2022-08-03 10:10:00,158.75,158.89,158.08,158.13,38322.0,158.75,158.89,158.08,158.13,38322.0
2022-08-03 10:15:00,158.16,158.46,157.66,157.87,16957.0,158.16,158.46,157.66,157.87,16957.0
2022-08-03 10:20:00,157.87,158.02,157.64,158.02,20544.0,157.87,158.02,157.64,158.02,20544.0
2022-08-03 10:25:00,158.1,158.15,157.41,157.51,42783.0,158.1,158.15,157.41,157.51,42783.0
2022-08-03 10:30:00,157.48,157.65,157.25,157.39,21533.0,157.48,157.65,157.25,157.39,21533.0
2022-08-03 10:35:00,157.41,157.7,157.04,157.65,36748.0,157.41,157.7,157.04,157.65,36748.0
2022-08-03 10:40:00,157.68,157.86,157.4,157.75,15788.0,157.68,157.86,157.4,157.75,15788.0
2022-08-03 10:45:00,157.69,158.21,157.6,158.15,13523.0,157.69,158.21,157.6,158.15,13523.0
2022-08-03 10:50:00,158.12,158.27,157.85,157.85,28212.0,158.12,158.27,157.85,157.85,28212.0
2022-08-03 10:55:00,157.86,158.04,157.68,158.04,13453.0,157.86,158.04,157.68,158.04,13453.0
2022-08-03 11:00:00,158.15,158.55,158.08,158.18,24881.0,158.15,158.55,158.08,158.18,24881.0
2022-08-03 11:05:00,158.25,158.51,158.15,158.48,13959.0,158.25,158.51,158.15,158.48,13959.0
2022-08-03 11:10:00,158.5,158.9,158.36,158.74,22548.0,158.5,158.9,158.36,158.74,22548.0
2022-08-03 11:15:00,158.7,158.74,158.42,158.42,26995.0,158.7,158.74,158.42,158.42,26995.0
2022-08-03 11:20:00,158.42,158.72,158.4,158.68,5800.0,158.42,158.72,158.4,158.68,5800.0
2022-08-03 11:25:00,158.71,158.93,158.65,158.75,7915.0,158.71,158.93,158.65,158.75,7915.0
2022-08-03 11:30:00,158.74,158.74,158.37,158.43,6388.0,158.74,158.74,158.37,158.43,6388.0
2022-08-03 11:35:00,158.44,159.15,158.44,159.12,35638.0,158.44,159.15,158.44,159.12,35638.0
2022-08-03 11:40:00,159.15,159.39,159.07,159.34,6953.0,159.15,159.39,159.07,159.34,6953.0
2022-08-03 11:45:00,159.39,159.58,159.28,159.28,6020.0,159.39,159.58,159.28,159.28,6020.0
2022-08-03 11:50:00,159.29,159.3,158.94,159.08,7792.0,159.29,159.3,158.94,159.08,7792.0
2022-08-03 11:55:00,159.11,159.39,158.88,159.3,31959.0,159.11,159.39,158.88,159.3,31959.0
2022-08-03 12:00:00,159.31,159.37,159.08,159.34,9375.0,159.31,159.37,159.08,159.34,9375.0
2022-08-03 12:05:00,159.34,159.56,159.29,159.38,10665.0,159.34,159.56,159.29,159.38,10665.0
2022-08-03 12:10:00,159.38,159.72,159.05,159.64,16431.0,159.38,159.72,159.05,159.64,16431.0
2022-08-03 12:15:00,159.59,159.59,159.29,159.41,6962.0,159.59,159.59,159.29,159.41,6962.0
2022-08-03 12:20:00,159.44,159.57,159.35,159.5,9971.0,159.44,159.57,159.35,159.5,9971.0
2022-08-03 12:25:00,159.53,159.53,159.31,159.31,5095.0,159.53,159.53,159.31,159.31,5095.0
2022-08-03 12:30:00,159.34,159.56,159.34,159.43,10400.0,159.34,159.56,159.34,159.43,10400.0
2022-08-03 12:35:00,159.45,159.52,159.37,159.51,7238.0,159.45,159.52,159.37,159.51,7238.0
2022-08-03 12:40:00,159.52,159.54,159.41,159.48,9311.0,159.52,159.54,159.41,159.48,9311.0
2022-08-03 12:45:00,159.46,159.91,159.39,159.82,13381.0,159.46,159.91,159.39,159.82,13381.0
2022-08-03 12:50:00,159.81,159.91,159.67,159.7,6186.0,159.81,159.91,159.67,159.7,6186.0
2022-08-03 12:55:00,159.7,159.82,159.67,159.67,7049.0,159.7,159.82,159.67,159.67,7049.0
2022-08-03 13:00:00,159.7,159.92,159.67,159.82,4528.0,159.7,159.92,159.67,159.82,4528.0
2022-08-03 13:05:00,159.81,159.93,159.74,159.8,4900.0,159.81,159.93,159.74,159.8,4900.0
2022-08-03 13:10:00,159.83,159.91,159.61,159.62,4686.0,159.83,159.91,159.61,159.62,4686.0
2022-08-03 13:15:00,159.62,159.66,159.48,159.49,20317.0,159.62,159.66,159.48,159.49,20317.0
2022-08-03 13:20:00,159.42,159.54,159.29,159.42,8487.0,159.42,159.54,159.29,159.42,8487.0
2022-08-03 13:25:00,159.44,159.67,159.38,159.49,11622.0,159.44,159.67,159.38,159.49,11622.0
2022-08-03 13:30:00,159.47,159.57,159.44,159.55,2513.0,159.47,159.57,159.44,159.55,2513.0
2022-08-03 13:35:00,159.52,159.56,159.17,159.2,5055.0,159.52,159.56,159.17,159.2,5055.0
2022-08-03 13:40:00,159.16,159.44,159.1,159.44,6339.0,159.16,159.44,159.1,159.44,6339.0
2022-08-03 13:45:00,159.51,159.51,159.34,159.42,7381.0,159.51,159.51,159.34,159.42,7381.0
2022-08-03 13:50:00,159.46,159.56,159.4,159.56,10036.0,159.46,159.56,159.4,159.56,10036.0
2022-08-03 13:55:00,159.62,159.72,159.41,159.62,7528.0,159.62,159.72,159.41,159.62,7528.0
2022-08-03 14:00:00,159.63,159.73,159.46,159.67,18738.0,159.63,159.73,159.46,159.67,18738.0
2022-08-03 14:05:00,159.71,159.81,159.66,159.81,4491.0,159.71,159.81,159.66,159.81,4491.0
2022-08-03 14:10:00,159.84,159.91,159.69,159.87,5994.0,159.84,159.91,159.69,159.87,5994.0
2022-08-03 14:15:00,159.87,160.01,159.78,159.98,20592.0,159.87,160.01,159.78,159.98,20592.0
2022-08-03 14:20:00,160.01,160.05,159.85,159.96,7723.0,160.01,160.05,159.85,159.96,7723.0
2022-08-03 14:25:00,159.96,159.98,159.77,159.86,9350.0,159.96,159.98,159.77,159.86,9350.0
2022-08-03 14:30:00,159.88,159.94,159.77,159.81,7822.0,159.88,159.94,159.77,159.81,7822.0
2022-08-03 14:35:00,159.84,160.04,159.84,159.87,10980.0,159.84,160.04,159.84,159.87,10980.0
2022-08-03 14:40:00,159.87,159.96,159.7,159.86,4212.0,159.87,159.96,159.7,159.86,4212.0
2022-08-03 14:45:00,159.8,159.93,159.67,159.84,7424.0,159.8,159.93,159.67,159.84,7424.0
2022-08-03 14:50:00,159.81,159.85,159.67,159.78,5121.0,159.81,159.85,159.67,159.78,5121.0
2022-08-03 14:55:00,159.84,159.89,159.76,159.8,5495.0,159.84,159.89,159.76,159.8,5495.0
2022-08-03 15:00:00,159.79,159.97,159.67,159.94,10922.0,159.79,159.97,159.67,159.94,10922.0
2022-08-03 15:05:00,159.97,160.02,159.87,159.87,12636.0,159.97,160.02,159.87,159.87,12636.0
2022-08-03 15:10:00,159.86,159.86,159.67,159.76,7769.0,159.86,159.86,159.67,159.76,7769.0
2022-08-03 15:15:00,159.74,159.84,159.53,159.66,13204.0,159.74,159.84,159.53,159.66,13204.0
2022-08-03 15:20:00,159.63,159.83,159.56,159.8,11714.0,159.63,159.83,159.56,159.8,11714.0
2022-08-03 15:25:00,159.81,160.0,159.78,159.95,13319.0,159.81,160.0,159.78,159.95,13319.0
2022-08-03 15:30:00,159.98,160.34,159.85,160.34,24977.0,159.98,160.34,159.85,160.34,24977.0
2022-08-03 15:35:00,160.35,160.58,160.29,160.49,19197.0,160.35,160.58,160.29,160.49,19197.0
2022-08-03 15:40:00,160.45,160.53,160.37,160.46,36861.0,160.45,160.53,160.37,160.46,36861.0
2022-08-03 15:45:00,160.47,160.47,160.1,160.19,29859.0,160.47,160.47,160.1,160.19,29859.0
2022-08-03 15:50:00,160.24,160.55,160.24,160.5,47729.0,160.24,160.55,160.24,160.5,47729.0
2022-08-03 15:55:00,160.49,160.52,160.2,160.36,126946.0,160.49,160.52,160.2,160.36,126946.0
2022-08-04 09:30:00,158.96,160.35,158.12,160.0,61302.0,158.96,160.35,158.12,160.0,61302.0
2022-08-04 09:35:00,160.06,160.52,159.44,159.44,7590.0,160.06,160.52,159.44,159.44,7590.0
2022-08-04 09:40:00,159.49,160.17,159.23,160.0,23032.0,159.49,160.17,159.23,160.0,23032.0
2022-08-04 09:45:00,160.0,161.06,159.76,160.7,33608.0,160.0,161.06,159.76,160.7,33608.0
2022-08-04 09:50:00,160.66,160.83,159.68,160.08,13462.0,160.66,160.83,159.68,160.08,13462.0
2022-08-04 09:55:00,160.05,160.75,159.82,160.58,26196.0,160.05,160.75,159.82,160.58,26196.0
2022-08-04 10:00:00,160.45,161.26,160.35,161.06,35392.0,160.45,161.26,160.35,161.06,35392.0
2022-08-04 10:05:00,161.05,161.32,160.54,160.83,17589.0,161.05,161.32,160.54,160.83,17589.0
2022-08-04 10:10:00,160.86,160.99,160.48,160.69,7720.0,160.86,160.99,160.48,160.69,7720.0
2022-08-04 10:15:00,160.77,161.06,159.48,159.89,14519.0,160.77,161.06,159.48,159.89,14519.0
2022-08-04 10:20:00,159.86,159.95,159.54,159.85,15531.0,159.86,159.95,159.54,159.85,15531.0
2022-08-04 10:25:00,159.94,160.1,159.66,159.86,5211.0,159.94,160.1,159.66,159.86,5211.0
2022-08-04 10:30:00,159.81,159.93,159.19,159.24,7241.0,159.81,159.93,159.19,159.24,7241.0
2022-08-04 10:35:00,159.12,159.12,158.5,158.66,11651.0,159.12,159.12,158.5,158.66,11651.0
2022-08-04 10:40:00,158.77,159.11,158.63,159.1,4188.0,158.77,159.11,158.63,159.1,4188.0
2022-08-04 10:45:00,159.03,159.5,158.84,159.3,17154.0,159.03,159.5,158.84,159.3,17154.0
2022-08-04 10:50:00,159.25,159.73,159.18,159.24,5700.0,159.25,159.73,159.18,159.24,5700.0
2022-08-04 10:55:00,159.31,159.56,159.22,159.45,5075.0,159.31,159.56,159.22,159.45,5075.0
2022-08-04 11:00:00,159.5,159.83,159.5,159.76,6759.0,159.5,159.83,159.5,159.76,6759.0
2022-08-04 11:05:00,159.66,159.84,159.66,159.67,4361.0,159.66,159.84,159.66,159.67,4361.0
2022-08-04 11:10:00,159.76,159.82,158.82,158.83,11576.0,159.76,159.82,158.82,158.83,11576.0
2022-08-04 11:15:00,158.84,159.57,158.84,159.45,5201.0,158.84,159.57,158.84,159.45,5201.0
2022-08-04 11:20:00,159.45,159.92,159.45,159.6,5144.0,159.45,159.92,159.45,159.6,5144.0
2022-08-04 11:25:00,159.59,159.72,159.27,159.45,5235.0,159.59,159.72,159.27,159.45,5235.0
2022-08-04 11:30:00,159.38,159.51,159.2,159.48,5970.0,159.38,159.51,159.2,159.48,5970.0
2022-08-04 11:35:00,159.4,159.47,159.03,159.03,4660.0,159.4,159.47,159.03,159.03,4660.0
2022-08-04 11:40:00,159.02,159.5,159.02,159.5,2500.0,159.02,159.5,159.02,159.5,2500.0
2022-08-04 11:45:00,159.52,159.95,159.45,159.95,3550.0,159.52,159.95,159.45,159.95,3550.0
2022-08-04 11:50:00,159.91,160.2,159.83,160.03,3314.0,159.91,160.2,159.83,160.03,3314.0
2022-08-04 11:55:00,160.07,160.18,159.91,159.91,5472.0,160.07,160.18,159.91,159.91,5472.0
2022-08-04 12:00:00,159.99,159.99,159.69,159.8,3023.0,159.99,159.99,159.69,159.8,3023.0
2022-08-04 12:05:00,159.79,159.99,159.73,159.94,4424.0,159.79,159.99,159.73,159.94,4424.0
2022-08-04 12:10:00,159.97,160.34,159.91,160.03,4295.0,159.97,160.34,159.91,160.03,4295.0
2022-08-04 12:15:00,160.03,160.05,159.9,160.02,3588.0,160.03,160.05,159.9,160.02,3588.0
2022-08-04 12:20:00,160.12,160.46,160.08,160.39,5443.0,160.12,160.46,160.08,160.39,5443.0
2022-08-04 12:25:00,160.35,160.38,160.24,160.35,3131.0,160.35,160.38,160.24,160.35,3131.0
2022-08-04 12:30:00,160.25,160.25,160.0,160.17,3820.0,160.25,160.25,160.0,160.17,3820.0
2022-08-04 12:35:00,160.21,160.36,160.11,160.31,13182.0,160.21,160.36,160.11,160.31,13182.0
2022-08-04 12:40:00,160.28,160.3,159.93,160.05,13084.0,160.28,160.3,159.93,160.05,13084.0
2022-08-04 12:45:00,160.0,160.12,159.63,159.66,10363.0,160.0,160.12,159.63,159.66,10363.0
2022-08-04 12:50:00,159.67,159.87,159.65,159.77,4750.0,159.67,159.87,159.65,159.77,4750.0
2022-08-04 12:55:00,159.79,159.9,159.72,159.77,4020.0,159.79,159.9,159.72,159.77,4020.0
2022-08-04 13:00:00,159.95,160.11,159.87,159.87,2200.0,159.95,160.11,159.87,159.87,2200.0
2022-08-04 13:05:00,159.89,160.28,159.88,160.16,3237.0,159.89,160.28,159.88,160.16,3237.0
2022-08-04 13:10:00,160.23,160.37,160.21,160.29,2897.0,160.23,160.37,160.21,160.29,2897.0
2022-08-04 13:15:00,160.28,160.3,160.09,160.23,5873.0,160.28,160.3,160.09,160.23,5873.0
2022-08-04 13:20:00,160.25,160.76,160.14,160.68,5792.0,160.25,160.76,160.14,160.68,5792.0
2022-08-04 13:25:00,160.74,160.9,160.74,160.85,5458.0,160.74,160.9,160.74,160.85,5458.0
2022-08-04 13:30:00,160.86,161.15,160.74,160.78,17400.0,160.86,161.15,160.74,160.78,17400.0
2022-08-04 13:35:00,160.79,160.88,160.69,160.87,7398.0,160.79,160.88,160.69,160.87,7398.0
2022-08-04 13:40:00,160.84,160.87,160.69,160.77,13313.0,160.84,160.87,160.69,160.77,13313.0
2022-08-04 13:45:00,160.8,161.23,160.77,161.23,8663.0,160.8,161.23,160.77,161.23,8663.0
2022-08-04 13:50:00,161.14,161.14,160.87,160.92,3400.0,161.14,161.14,160.87,160.92,3400.0
2022-08-04 13:55:00,160.9,161.03,160.85,160.94,4080.0,160.9,161.03,160.85,160.94,4080.0
2022-08-04 14:00:00,160.94,161.03,160.88,160.97,3000.0,160.94,161.03,160.88,160.97,3000.0
2022-08-04 14:05:00,160.96,161.0,160.76,160.86,4898.0,160.96,161.0,160.76,160.86,4898.0
2022-08-04 14:10:00,160.83,160.83,160.47,160.68,6619.0,160.83,160.83,160.47,160.68,6619.0
2022-08-04 14:15:00,160.72,160.87,160.65,160.87,3459.0,160.72,160.87,160.65,160.87,3459.0
2022-08-04 14:20:00,160.91,160.93,160.8,160.8,3900.0,160.91,160.93,160.8,160.8,3900.0
2022-08-04 14:25:00,160.85,161.2,160.85,161.15,3110.0,160.85,161.2,160.85,161.15,3110.0
2022-08-04 14:30:00,161.26,161.28,161.15,161.22,3145.0,161.26,161.28,161.15,161.22,3145.0
2022-08-04 14:35:00,161.17,161.18,160.98,161.07,7523.0,161.17,161.18,160.98,161.07,7523.0
2022-08-04 14:40:00,161.07,161.07,160.78,161.0,6699.0,161.07,161.07,160.78,161.0,6699.0
2022-08-04 14:45:00,161.0,161.44,160.95,161.25,22122.0,161.0,161.44,160.95,161.25,22122.0
2022-08-04 14:50:00,161.25,161.83,161.2,161.63,18866.0,161.25,161.83,161.2,161.63,18866.0
2022-08-04 14:55:00,161.61,161.69,161.47,161.65,5156.0,161.61,161.69,161.47,161.65,5156.0
2022-08-04 15:00:00,161.62,161.67,161.44,161.5,5789.0,161.62,161.67,161.44,161.5,5789.0
2022-08-04 15:05:00,161.5,161.86,161.33,161.86,10801.0,161.5,161.86,161.33,161.86,10801.0
2022-08-04 15:10:00,161.86,162.1,161.74,162.1,13003.0,161.86,162.1,161.74,162.1,13003.0
2022-08-04 15:15:00,162.12,162.26,161.96,162.02,11447.0,162.12,162.26,161.96,162.02,11447.0
2022-08-04 15:20:00,162.01,162.03,161.63,161.67,23552.0,162.01,162.03,161.63,161.67,23552.0
2022-08-04 15:25:00,161.66,162.06,161.5,161.99,16766.0,161.66,162.06,161.5,161.99,16766.0
2022-08-04 15:30:00,162.0,162.06,161.74,161.78,23586.0,162.0,162.06,161.74,161.78,23586.0
2022-08-04 15:35:00,161.78,161.8,161.58,161.77,24641.0,161.78,161.8,161.58,161.77,24641.0
2022-08-04 15:40:00,161.78,161.87,161.67,161.68,24807.0,161.78,161.87,161.67,161.68,24807.0
2022-08-04 15:45:00,161.66,162.05,161.61,162.01,34406.0,161.66,162.05,161.61,162.01,34406.0
2022-08-04 15:50:00,162.05,162.4,161.97,162.21,49665.0,162.05,162.4,161.97,162.21,49665.0
2022-08-04 15:55:00,162.21,162.6,162.11,162.56,109055.0,162.21,162.6,162.11,162.56,109055.0
2022-08-05 09:30:00,158.69,160.79,158.0,160.57,49566.0,158.69,160.79,158.0,160.57,49566.0
2022-08-05 09:35:00,160.74,160.88,159.17,159.49,23722.0,160.74,160.88,159.17,159.49,23722.0
2022-08-05 09:40:00,159.68,159.82,158.36,158.51,12022.0,159.68,159.82,158.36,158.51,12022.0
2022-08-05 09:45:00,158.58,160.45,158.43,159.63,13886.0,158.58,160.45,158.43,159.63,13886.0
2022-08-05 09:50:00,159.63,160.65,159.63,160.65,8796.0,159.63,160.65,159.63,160.65,8796.0
2022-08-05 09:55:00,160.65,161.17,160.26,161.17,8824.0,160.65,161.17,160.26,161.17,8824.0
2022-08-05 10:00:00,161.23,161.8,160.93,161.79,12266.0,161.23,161.8,160.93,161.79,12266.0
2022-08-05 10:05:00,161.8,161.95,161.16,161.45,17547.0,161.8,161.95,161.16,161.45,17547.0
2022-08-05 10:10:00,161.5,162.04,161.05,161.95,14076.0,161.5,162.04,161.05,161.95,14076.0
2022-08-05 10:15:00,161.88,162.52,161.82,162.51,8227.0,161.88,162.52,161.82,162.51,8227.0
2022-08-05 10:20:00,162.53,163.26,162.49,162.91,14946.0,162.53,163.26,162.49,162.91,14946.0
2022-08-05 10:25:00,162.84,162.84,162.34,162.34,6515.0,162.84,162.84,162.34,162.34,6515.0
2022-08-05 10:30:00,162.27,162.32,161.68,161.83,9271.0,162.27,162.32,161.68,161.83,9271.0
2022-08-05 10:35:00,161.97,162.44,161.97,162.07,4400.0,161.97,162.44,161.97,162.07,4400.0
2022-08-05 10:40:00,162.1,162.1,161.81,161.88,3052.0,162.1,162.1,161.81,161.88,3052.0
2022-08-05 10:45:00,161.9,162.26,161.9,161.96,3852.0,161.9,162.26,161.9,161.96,3852.0
2022-08-05 10:50:00,161.95,161.95,161.16,161.72,17328.0,161.95,161.95,161.16,161.72,17328.0
2022-08-05 10:55:00,161.67,161.76,161.34,161.58,5701.0,161.67,161.76,161.34,161.58,5701.0
2022-08-05 11:00:00,161.62,161.63,161.17,161.34,9321.0,161.62,161.63,161.17,161.34,9321.0
2022-08-05 11:05:00,161.3,161.37,160.55,160.77,20427.0,161.3,161.37,160.55,160.77,20427.0
2022-08-05 11:10:00,160.84,160.96,160.49,160.59,6903.0,160.84,160.96,160.49,160.59,6903.0
2022-08-05 11:15:00,160.62,161.02,160.14,160.18,9876.0,160.62,161.02,160.14,160.18,9876.0
2022-08-05 11:20:00,160.11,160.24,159.6,159.6,10890.0,160.11,160.24,159.6,159.6,10890.0
2022-08-05 11:25:00,159.58,159.71,159.29,159.3,25623.0,159.58,159.71,159.29,159.3,25623.0
2022-08-05 11:30:00,159.22,159.94,159.22,159.87,16188.0,159.22,159.94,159.22,159.87,16188.0
2022-08-05 11:35:00,159.85,160.33,159.74,160.32,3668.0,159.85,160.33,159.74,160.32,3668.0
2022-08-05 11:40:00,160.28,160.29,159.69,159.86,6464.0,160.28,160.29,159.69,159.86,6464.0
2022-08-05 11:45:00,159.98,160.39,159.98,160.24,4121.0,159.98,160.39,159.98,160.24,4121.0
2022-08-05 11:50:00,160.11,160.69,160.1,160.32,3400.0,160.11,160.69,160.1,160.32,3400.0
2022-08-05 11:55:00,160.32,160.32,160.09,160.18,2263.0,160.32,160.32,160.09,160.18,2263.0
2022-08-05 12:00:00,160.13,160.39,159.96,160.11,5787.0,160.13,160.39,159.96,160.11,5787.0
2022-08-05 12:05:00,160.08,160.21,159.73,159.97,16303.0,160.08,160.21,159.73,159.97,16303.0
2022-08-05 12:10:00,159.94,160.55,159.79,160.51,13744.0,159.94,160.55,159.79,160.51,13744.0
2022-08-05 12:15:00,160.66,161.19,160.66,161.12,3999.0,160.66,161.19,160.66,161.12,3999.0
2022-08-05 12:20:00,161.06,161.13,160.83,160.84,2982.0,161.06,161.13,160.83,160.84,2982.0
2022-08-05 12:25:00,160.84,161.04,160.84,161.01,1181.0,160.84,161.04,160.84,161.01,1181.0
2022-08-05 12:30:00,161.15,161.15,160.81,160.96,2740.0,161.15,161.15,160.81,160.96,2740.0
2022-08-05 12:35:00,161.09,161.25,160.93,161.2,17434.0,161.09,161.25,160.93,161.2,17434.0
2022-08-05 12:40:00,161.18,161.78,161.18,161.73,6058.0,161.18,161.78,161.18,161.73,6058.0
2022-08-05 12:45:00,161.89,161.92,161.68,161.7,7482.0,161.89,161.92,161.68,161.7,7482.0
2022-08-05 12:50:00,161.79,161.79,161.51,161.72,4448.0,161.79,161.79,161.51,161.72,4448.0
2022-08-05 12:55:00,161.69,162.03,161.68,162.03,1214.0,161.69,162.03,161.68,162.03,1214.0
2022-08-05 13:00:00,162.03,162.03,161.65,161.94,4816.0,162.03,162.03,161.65,161.94,4816.0
2022-08-05 13:05:00,162.15,162.2,162.12,162.14,1431.0,162.15,162.2,162.12,162.14,1431.0
2022-08-05 13:10:00,162.25,162.5,162.25,162.45,6352.0,162.25,162.5,162.25,162.45,6352.0
2022-08-05 13:15:00,162.46,162.46,162.11,162.11,4983.0,162.46,162.46,162.11,162.11,4983.0
2022-08-05 13:20:00,162.13,162.13,161.93,162.06,12518.0,162.13,162.13,161.93,162.06,12518.0
2022-08-05 13:25:00,162.04,162.19,161.88,161.88,4395.0,162.04,162.19,161.88,161.88,4395.0
2022-08-05 13:30:00,161.96,162.11,161.96,162.01,14564.0,161.96,162.11,161.96,162.01,14564.0
2022-08-05 13:35:00,162.08,162.14,162.0,162.09,5466.0,162.08,162.14,162.0,162.09,5466.0
2022-08-05 13:40:00,162.12,162.12,161.8,161.86,3585.0,162.12,162.12,161.8,161.86,3585.0
2022-08-05 13:45:00,161.86,161.87,161.63,161.8,3130.0,161.86,161.87,161.63,161.8,3130.0
2022-08-05 13:50:00,161.79,161.86,161.7,161.77,1537.0,161.79,161.86,161.7,161.77,1537.0
2022-08-05 13:55:00,161.68,161.71,161.43,161.65,3540.0,161.68,161.71,161.43,161.65,3540.0
2022-08-05 14:00:00,161.65,161.79,161.48,161.78,9518.0,161.65,161.79,161.48,161.78,9518.0
2022-08-05 14:05:00,161.62,161.66,161.55,161.55,1835.0,161.62,161.66,161.55,161.55,1835.0
2022-08-05 14:10:00,161.3,161.47,161.3,161.4,2100.0,161.3,161.47,161.3,161.4,2100.0
2022-08-05 14:15:00,161.44,161.6,161.44,161.6,875.0,161.44,161.6,161.44,161.6,875.0
2022-08-05 14:20:00,161.59,161.74,161.48,161.51,3229.0,161.59,161.74,161.48,161.51,3229.0
2022-08-05 14:25:00,161.51,161.51,161.01,161.01,3420.0,161.51,161.51,161.01,161.01,3420.0
2022-08-05 14:30:00,160.96,161.28,160.93,161.17,1500.0,160.96,161.28,160.93,161.17,1500.0
2022-08-05 14:35:00,161.27,161.3,161.05,161.06,3176.0,161.27,161.3,161.05,161.06,3176.0
2022-08-05 14:40:00,161.06,161.2,160.98,161.11,13264.0,161.06,161.2,160.98,161.11,13264.0
2022-08-05 14:45:00,161.09,161.24,161.06,161.18,16547.0,161.09,161.24,161.06,161.18,16547.0
2022-08-05 14:50:00,161.18,161.18,160.96,160.97,3224.0,161.18,161.18,160.96,160.97,3224.0
2022-08-05 14:55:00,161.01,161.01,160.8,160.96,15769.0,161.01,161.01,160.8,160.96,15769.0
2022-08-05 15:00:00,160.97,161.36,160.91,161.16,24584.0,160.97,161.36,160.91,161.16,24584.0
2022-08-05 15:05:00,161.14,161.3,161.07,161.29,5082.0,161.14,161.3,161.07,161.29,5082.0
2022-08-05 15:10:00,161.31,161.53,161.21,161.45,5456.0,161.31,161.53,161.21,161.45,5456.0
2022-08-05 15:15:00,161.49,161.5,161.17,161.23,6587.0,161.49,161.5,161.17,161.23,6587.0
2022-08-05 15:20:00,161.24,161.3,161.11,161.24,8276.0,161.24,161.3,161.11,161.24,8276.0
2022-08-05 15:25:00,161.28,161.36,160.95,161.09,13164.0,161.28,161.36,160.95,161.09,13164.0
2022-08-05 15:30:00,161.1,161.51,161.1,161.51,6897.0,161.1,161.51,161.1,161.51,6897.0
2022-08-05 15:35:00,161.52,161.52,161.17,161.26,6000.0,161.52,161.52,161.17,161.26,6000.0
2022-08-05 15:40:00,161.26,161.44,161.21,161.44,8581.0,161.26,161.44,161.21,161.44,8581.0
2022-08-05 15:45:00,161.46,161.78,161.43,161.78,14508.0,161.46,161.78,161.43,161.78,14508.0
2022-08-05 15:50:00,161.77,161.87,161.53,161.71,20404.0,161.77,161.87,161.53,161.71,20404.0
2022-08-05 15:55:00,161.75,161.85,161.62,161.67,58509.0,161.75,161.85,161.62,161.67,58509.0
2022-08-08 09:30:00,161.63,163.66,161.35,163.52,33733.0,161.63,163.66,161.35,163.52,33733.0
2022-08-08 09:35:00,163.83,166.2,163.76,165.91,67818.0,163.83,166.2,163.76,165.91,67818.0
2022-08-08 09:40:00,166.03,167.3,165.71,167.23,49228.0,166.03,167.3,165.71,167.23,49228.0
2022-08-08 09:45:00,167.09,167.09,165.81,166.62,25763.0,167.09,167.09,165.81,166.62,25763.0
2022-08-08 09:50:00,166.37,166.65,165.61,166.14,23777.0,166.37,166.65,165.61,166.14,23777.0
2022-08-08 09:55:00,166.24,167.26,165.94,167.05,26969.0,166.24,167.26,165.94,167.05,26969.0
2022-08-08 10:00:00,167.05,168.04,167.03,167.95,178484.0,167.05,168.04,167.03,167.95,178484.0
2022-08-08 10:05:00,167.87,168.03,167.35,167.86,41908.0,167.87,168.03,167.35,167.86,41908.0
2022-08-08 10:10:00,167.85,168.02,167.39,167.62,49911.0,167.85,168.02,167.39,167.62,49911.0
2022-08-08 10:15:00,167.59,168.37,167.42,168.31,29004.0,167.59,168.37,167.42,168.31,29004.0
2022-08-08 10:20:00,168.33,168.96,168.25,168.86,24370.0,168.33,168.96,168.25,168.86,24370.0
2022-08-08 10:25:00,168.87,168.87,167.53,168.36,33932.0,168.87,168.87,167.53,168.36,33932.0
2022-08-08 10:30:00,168.37,168.68,168.01,168.33,20490.0,168.37,168.68,168.01,168.33,20490.0
2022-08-08 10:35:00,168.34,168.67,168.11,168.33,83250.0,168.34,168.67,168.11,168.33,83250.0
2022-08-08 10:40:00,168.32,169.22,168.28,169.17,53298.0,168.32,169.22,168.28,169.17,53298.0
2022-08-08 10:45:00,169.09,169.12,168.71,168.95,49177.0,169.09,169.12,168.71,168.95,49177.0
2022-08-08 10:50:00,168.94,169.05,168.52,168.7,20572.0,168.94,169.05,168.52,168.7,20572.0
2022-08-08 10:55:00,168.53,168.58,167.98,168.4,6716.0,168.53,168.58,167.98,168.4,6716.0
2022-08-08 11:00:00,168.48,169.09,168.48,169.08,19022.0,168.48,169.09,168.48,169.08,19022.0
2022-08-08 11:05:00,169.0,169.0,168.74,168.89,30463.0,169.0,169.0,168.74,168.89,30463.0
2022-08-08 11:10:00,168.91,169.12,168.85,168.89,5326.0,168.91,169.12,168.85,168.89,5326.0
2022-08-08 11:15:00,168.89,169.01,168.75,168.93,35669.0,168.89,169.01,168.75,168.93,35669.0
2022-08-08 11:20:00,168.89,169.09,168.83,168.91,15559.0,168.89,169.09,168.83,168.91,15559.0
2022-08-08 11:25:00,168.91,168.96,167.58,167.7,41850.0,168.91,168.96,167.58,167.7,41850.0
2022-08-08 11:30:00,167.72,168.08,167.7,167.94,24832.0,167.72,168.08,167.7,167.94,24832.0
2022-08-08 11:35:00,167.91,167.96,166.88,166.88,21399.0,167.91,167.96,166.88,166.88,21399.0
2022-08-08 11:40:00,166.96,167.21,166.63,166.81,16877.0,166.96,167.21,166.63,166.81,16877.0
2022-08-08 11:45:00,166.77,166.98,166.45,166.94,27047.0,166.77,166.98,166.45,166.94,27047.0
2022-08-08 11:50:00,166.9,167.46,166.76,167.43,32170.0,166.9,167.46,166.76,167.43,32170.0
2022-08-08 11:55:00,167.41,167.88,167.26,167.77,29272.0,167.41,167.88,167.26,167.77,29272.0
2022-08-08 12:00:00,167.8,167.84,167.6,167.78,17307.0,167.8,167.84,167.6,167.78,17307.0
2022-08-08 12:05:00,167.73,167.89,167.29,167.33,37820.0,167.73,167.89,167.29,167.33,37820.0
2022-08-08 12:10:00,167.36,167.59,167.16,167.22,28529.0,167.36,167.59,167.16,167.22,28529.0
2022-08-08 12:15:00,167.29,167.31,166.7,166.84,30118.0,167.29,167.31,166.7,166.84,30118.0
2022-08-08 12:20:00,166.86,167.4,166.73,167.31,8913.0,166.86,167.4,166.73,167.31,8913.0
2022-08-08 12:25:00,167.31,167.38,166.64,166.77,55699.0,167.31,167.38,166.64,166.77,55699.0
2022-08-08 12:30:00,166.75,167.0,166.66,167.0,8291.0,166.75,167.0,166.66,167.0,8291.0
2022-08-08 12:35:00,167.01,167.05,166.65,167.05,15699.0,167.01,167.05,166.65,167.05,15699.0
2022-08-08 12:40:00,167.0,167.52,167.0,167.48,8522.0,167.0,167.52,167.0,167.48,8522.0
2022-08-08 12:45:00,167.45,167.82,167.44,167.53,16265.0,167.45,167.82,167.44,167.53,16265.0
2022-08-08 12:50:00,167.48,167.67,167.46,167.57,5300.0,167.48,167.67,167.46,167.57,5300.0
2022-08-08 12:55:00,167.49,167.52,167.25,167.41,14919.0,167.49,167.52,167.25,167.41,14919.0
2022-08-08 13:00:00,167.39,167.6,167.36,167.52,13211.0,167.39,167.6,167.36,167.52,13211.0
2022-08-08 13:05:00,167.51,167.71,167.48,167.52,9948.0,167.51,167.71,167.48,167.52,9948.0
2022-08-08 13:10:00,167.48,167.82,167.34,167.69,7075.0,167.48,167.82,167.34,167.69,7075.0
2022-08-08 13:15:00,167.61,167.75,167.52,167.74,3800.0,167.61,167.75,167.52,167.74,3800.0
2022-08-08 13:20:00,167.68,167.79,167.6,167.76,17923.0,167.68,167.79,167.6,167.76,17923.0
2022-08-08 13:25:00,167.71,167.71,167.12,167.13,19436.0,167.71,167.71,167.12,167.13,19436.0
2022-08-08 13:30:00,167.07,167.44,167.07,167.25,5655.0,167.07,167.44,167.07,167.25,5655.0
2022-08-08 13:35:00,167.25,167.26,166.99,167.14,5633.0,167.25,167.26,166.99,167.14,5633.0
2022-08-08 13:40:00,167.17,167.49,167.16,167.47,15211.0,167.17,167.49,167.16,167.47,15211.0
2022-08-08 13:45:00,167.53,167.77,167.48,167.75,16207.0,167.53,167.77,167.48,167.75,16207.0
2022-08-08 13:50:00,167.78,167.88,167.63,167.86,9491.0,167.78,167.88,167.63,167.86,9491.0
2022-08-08 13:55:00,167.89,167.98,167.74,167.81,11315.0,167.89,167.98,167.74,167.81,11315.0
2022-08-08 14:00:00,167.8,167.88,167.36,167.36,15783.0,167.8,167.88,167.36,167.36,15783.0
2022-08-08 14:05:00,167.31,167.38,166.97,167.28,11668.0,167.31,167.38,166.97,167.28,11668.0
2022-08-08 14:10:00,167.24,167.3,167.07,167.11,9454.0,167.24,167.3,167.07,167.11,9454.0
2022-08-08 14:15:00,167.16,167.18,166.73,166.88,13064.0,167.16,167.18,166.73,166.88,13064.0
2022-08-08 14:20:00,166.93,166.93,166.51,166.51,7586.0,166.93,166.93,166.51,166.51,7586.0
2022-08-08 14:25:00,166.52,166.62,166.43,166.61,8242.0,166.52,166.62,166.43,166.61,8242.0
2022-08-08 14:30:00,166.58,166.74,166.13,166.21,10872.0,166.58,166.74,166.13,166.21,10872.0
2022-08-08 14:35:00,166.19,166.41,166.0,166.41,7620.0,166.19,166.41,166.0,166.41,7620.0
2022-08-08 14:40:00,166.38,166.84,166.38,166.5,13000.0,166.38,166.84,166.38,166.5,13000.0
2022-08-08 14:45:00,166.52,166.68,166.24,166.58,8614.0,166.52,166.68,166.24,166.58,8614.0
2022-08-08 14:50:00,166.57,166.69,166.15,166.15,15721.0,166.57,166.69,166.15,166.15,15721.0
2022-08-08 14:55:00,166.12,166.26,166.03,166.08,19728.0,166.12,166.26,166.03,166.08,19728.0
2022-08-08 15:00:00,166.14,166.3,166.04,166.15,8359.0,166.14,166.3,166.04,166.15,8359.0
2022-08-08 15:05:00,166.13,166.31,166.13,166.22,6429.0,166.13,166.31,166.13,166.22,6429.0
2022-08-08 15:10:00,166.28,166.44,166.15,166.36,9186.0,166.28,166.44,166.15,166.36,9186.0
2022-08-08 15:15:00,166.36,166.37,166.03,166.21,9408.0,166.36,166.37,166.03,166.21,9408.0
2022-08-08 15:20:00,166.25,166.59,166.08,166.58,20517.0,166.25,166.59,166.08,166.58,20517.0
2022-08-08 15:25:00,166.6,166.63,166.29,166.37,14998.0,166.6,166.63,166.29,166.37,14998.0
2022-08-08 15:30:00,166.34,166.63,166.04,166.58,22722.0,166.34,166.63,166.04,166.58,22722.0
2022-08-08 15:35:00,166.56,166.72,166.47,166.68,27712.0,166.56,166.72,166.47,166.68,27712.0
2022-08-08 15:40:00,166.72,166.8,166.53,166.72,27093.0,166.72,166.8,166.53,166.72,27093.0
2022-08-08 15:45:00,166.71,166.73,166.39,166.62,31512.0,166.71,166.73,166.39,166.62,31512.0
2022-08-08 15:50:00,166.64,166.76,166.42,166.71,74166.0,166.64,166.76,166.42,166.71,74166.0
2022-08-08 15:55:00,166.75,166.87,166.5,166.77,154487.0,166.75,166.87,166.5,166.77,154487.0
2022-08-09 09:30:00,164.88,165.47,164.06,164.18,38252.0,164.88,165.47,164.06,164.18,38252.0
2022-08-09 09:35:00,164.33,165.75,164.0,165.59,20823.0,164.33,165.75,164.0,165.59,20823.0
2022-08-09 09:40:00,165.72,166.0,165.19,165.68,18687.0,165.72,166.0,165.19,165.68,18687.0
2022-08-09 09:45:00,165.9,166.23,165.01,165.31,12740.0,165.9,166.23,165.01,165.31,12740.0
2022-08-09 09:50:00,165.34,166.04,164.86,165.15,10774.0,165.34,166.04,164.86,165.15,10774.0
2022-08-09 09:55:00,165.09,165.1,163.6,163.63,15383.0,165.09,165.1,163.6,163.63,15383.0
2022-08-09 10:00:00,163.8,164.24,163.5,164.14,22101.0,163.8,164.24,163.5,164.14,22101.0
2022-08-09 10:05:00,164.15,164.15,163.6,163.6,36085.0,164.15,164.15,163.6,163.6,36085.0
2022-08-09 10:10:00,163.55,164.8,163.28,164.4,46673.0,163.55,164.8,163.28,164.4,46673.0
2022-08-09 10:15:00,164.31,164.55,164.05,164.28,19665.0,164.31,164.55,164.05,164.28,19665.0
2022-08-09 10:20:00,164.3,164.62,163.51,163.64,26278.0,164.3,164.62,163.51,163.64,26278.0
2022-08-09 10:25:00,163.68,164.46,163.58,164.46,14494.0,163.68,164.46,163.58,164.46,14494.0
2022-08-09 10:30:00,164.43,164.9,164.18,164.84,18428.0,164.43,164.9,164.18,164.84,18428.0
2022-08-09 10:35:00,164.79,164.81,164.19,164.59,13268.0,164.79,164.81,164.19,164.59,13268.0
2022-08-09 10:40:00,164.54,164.81,164.32,164.62,11594.0,164.54,164.81,164.32,164.62,11594.0
2022-08-09 10:45:00,164.57,165.12,164.31,165.11,10236.0,164.57,165.12,164.31,165.11,10236.0
2022-08-09 10:50:00,165.26,165.5,165.01,165.04,20897.0,165.26,165.5,165.01,165.04,20897.0
2022-08-09 10:55:00,165.13,165.13,164.71,164.96,19936.0,165.13,165.13,164.71,164.96,19936.0
2022-08-09 11:00:00,164.99,165.04,164.25,164.29,18885.0,164.99,165.04,164.25,164.29,18885.0
2022-08-09 11:05:00,164.24,164.75,164.21,164.64,14302.0,164.24,164.75,164.21,164.64,14302.0
2022-08-09 11:10:00,164.64,165.72,164.59,165.72,15682.0,164.64,165.72,164.59,165.72,15682.0
2022-08-09 11:15:00,165.68,166.03,165.5,165.96,23035.0,165.68,166.03,165.5,165.96,23035.0
2022-08-09 11:20:00,165.91,165.97,165.63,165.65,10542.0,165.91,165.97,165.63,165.65,10542.0
2022-08-09 11:25:00,165.54,165.9,165.41,165.63,14402.0,165.54,165.9,165.41,165.63,14402.0
2022-08-09 11:30:00,165.63,166.07,165.5,165.63,9437.0,165.63,166.07,165.5,165.63,9437.0
2022-08-09 11:35:00,165.59,165.65,165.36,165.46,9004.0,165.59,165.65,165.36,165.46,9004.0
2022-08-09 11:40:00,165.44,165.9,165.37,165.87,14814.0,165.44,165.9,165.37,165.87,14814.0
2022-08-09 11:45:00,165.87,165.95,165.61,165.74,7727.0,165.87,165.95,165.61,165.74,7727.0
2022-08-09 11:50:00,165.71,165.75,165.18,165.49,7200.0,165.71,165.75,165.18,165.49,7200.0
2022-08-09 11:55:00,165.44,165.54,165.13,165.14,8469.0,165.44,165.54,165.13,165.14,8469.0
2022-08-09 12:00:00,165.14,165.37,165.05,165.32,7869.0,165.14,165.37,165.05,165.32,7869.0
2022-08-09 12:05:00,165.34,165.55,165.31,165.32,8394.0,165.34,165.55,165.31,165.32,8394.0
2022-08-09 12:10:00,165.3,165.48,165.19,165.32,7150.0,165.3,165.48,165.19,165.32,7150.0
2022-08-09 12:15:00,165.33,165.45,165.2,165.21,7128.0,165.33,165.45,165.2,165.21,7128.0
2022-08-09 12:20:00,165.2,165.62,165.15,165.4,9553.0,165.2,165.62,165.15,165.4,9553.0
2022-08-09 12:25:00,165.44,165.66,165.05,165.05,7579.0,165.44,165.66,165.05,165.05,7579.0
2022-08-09 12:30:00,165.03,165.17,164.9,165.14,10330.0,165.03,165.17,164.9,165.14,10330.0
2022-08-09 12:35:00,165.11,165.21,164.98,165.19,6325.0,165.11,165.21,164.98,165.19,6325.0
2022-08-09 12:40:00,165.15,165.34,165.08,165.3,5294.0,165.15,165.34,165.08,165.3,5294.0
2022-08-09 12:45:00,165.33,165.53,165.09,165.41,11660.0,165.33,165.53,165.09,165.41,11660.0
2022-08-09 12:50:00,165.36,165.55,165.29,165.55,4642.0,165.36,165.55,165.29,165.55,4642.0
2022-08-09 12:55:00,165.58,165.63,165.32,165.58,6466.0,165.58,165.63,165.32,165.58,6466.0
2022-08-09 13:00:00,165.53,165.73,165.53,165.65,6278.0,165.53,165.73,165.53,165.65,6278.0
2022-08-09 13:05:00,165.65,165.85,165.47,165.55,10377.0,165.65,165.85,165.47,165.55,10377.0
2022-08-09 13:10:00,165.56,165.78,165.48,165.71,8517.0,165.56,165.78,165.48,165.71,8517.0
2022-08-09 13:15:00,165.76,165.79,165.53,165.53,11041.0,165.76,165.79,165.53,165.53,11041.0
2022-08-09 13:20:00,165.51,165.75,165.42,165.75,6400.0,165.51,165.75,165.42,165.75,6400.0
2022-08-09 13:25:00,165.77,165.81,165.63,165.76,6923.0,165.77,165.81,165.63,165.76,6923.0
2022-08-09 13:30:00,165.75,165.78,165.25,165.34,7560.0,165.75,165.78,165.25,165.34,7560.0
2022-08-09 13:35:00,165.35,165.36,165.16,165.3,6066.0,165.35,165.36,165.16,165.3,6066.0
2022-08-09 13:40:00,165.26,165.42,165.21,165.37,8545.0,165.26,165.42,165.21,165.37,8545.0
2022-08-09 13:45:00,165.39,165.71,165.19,165.65,6473.0,165.39,165.71,165.19,165.65,6473.0
2022-08-09 13:50:00,165.63,165.88,165.63,165.74,7366.0,165.63,165.88,165.63,165.74,7366.0
2022-08-09 13:55:00,165.78,166.08,165.71,165.95,9109.0,165.78,166.08,165.71,165.95,9109.0
2022-08-09 14:00:00,165.94,166.11,165.78,165.78,9973.0,165.94,166.11,165.78,165.78,9973.0
2022-08-09 14:05:00,165.85,166.02,165.85,165.88,6466.0,165.85,166.02,165.85,165.88,6466.0
2022-08-09 14:10:00,165.9,165.95,165.83,165.94,5443.0,165.9,165.95,165.83,165.94,5443.0
2022-08-09 14:15:00,165.93,165.94,165.53,165.53,6443.0,165.93,165.94,165.53,165.53,6443.0
2022-08-09 14:20:00,165.59,165.66,165.26,165.33,6836.0,165.59,165.66,165.26,165.33,6836.0
2022-08-09 14:25:00,165.34,165.61,165.21,165.53,13567.0,165.34,165.61,165.21,165.53,13567.0
2022-08-09 14:30:00,165.61,165.67,165.4,165.56,6352.0,165.61,165.67,165.4,165.56,6352.0
2022-08-09 14:35:00,165.62,165.75,165.51,165.71,10788.0,165.62,165.75,165.51,165.71,10788.0
2022-08-09 14:40:00,165.67,165.68,165.47,165.55,9549.0,165.67,165.68,165.47,165.55,9549.0
2022-08-09 14:45:00,165.59,165.77,165.53,165.75,7827.0,165.59,165.77,165.53,165.75,7827.0
2022-08-09 14:50:00,165.78,166.12,165.78,165.95,7339.0,165.78,166.12,165.78,165.95,7339.0
2022-08-09 14:55:00,165.91,166.15,165.9,165.95,6396.0,165.91,166.15,165.9,165.95,6396.0
2022-08-09 15:00:00,165.97,166.08,165.91,166.03,7508.0,165.97,166.08,165.91,166.03,7508.0
2022-08-09 15:05:00,166.03,166.09,165.51,165.72,12809.0,166.03,166.09,165.51,165.72,12809.0
2022-08-09 15:10:00,165.69,165.74,165.32,165.38,16670.0,165.69,165.74,165.32,165.38,16670.0
2022-08-09 15:15:00,165.41,165.77,165.38,165.75,27358.0,165.41,165.77,165.38,165.75,27358.0
2022-08-09 15:20:00,165.72,166.32,165.64,166.22,19384.0,165.72,166.32,165.64,166.22,19384.0
2022-08-09 15:25:00,166.18,166.26,166.08,166.18,15506.0,166.18,166.26,166.08,166.18,15506.0
2022-08-09 15:30:00,166.21,166.45,166.12,166.38,19229.0,166.21,166.45,166.12,166.38,19229.0
2022-08-09 15:35:00,166.39,166.44,166.11,166.38,24151.0,166.39,166.44,166.11,166.38,24151.0
2022-08-09 15:40:00,166.38,166.47,166.26,166.44,24930.0,166.38,166.47,166.26,166.44,24930.0
2022-08-09 15:45:00,166.43,166.56,166.19,166.29,44850.0,166.43,166.56,166.19,166.29,44850.0
2022-08-09 15:50:00,166.29,166.33,166.06,166.15,92561.0,166.29,166.33,166.06,166.15,92561.0
2022-08-09 15:55:00,166.15,166.56,166.12,166.44,127946.0,166.15,166.56,166.12,166.44,127946.0
2022-08-10 09:30:00,171.68,172.79,170.24,170.4,47805.0,171.68,172.79,170.24,170.4,47805.0
2022-08-10 09:35:00,170.33,171.35,169.86,170.65,59997.0,170.33,171.35,169.86,170.65,59997.0
2022-08-10 09:40:00,170.46,170.78,169.74,170.33,49821.0,170.46,170.78,169.74,170.33,49821.0
2022-08-10 09:45:00,170.51,171.91,170.1,171.64,55193.0,170.51,171.91,170.1,171.64,55193.0
2022-08-10 09:50:00,171.63,172.31,171.25,171.57,28747.0,171.63,172.31,171.25,171.57,28747.0
2022-08-10 09:55:00,171.59,172.49,171.46,171.94,34973.0,171.59,172.49,171.46,171.94,34973.0
2022-08-10 10:00:00,171.95,172.66,171.45,172.07,27303.0,171.95,172.66,171.45,172.07,27303.0
2022-08-10 10:05:00,172.2,172.22,171.3,171.4,16098.0,172.2,172.22,171.3,171.4,16098.0
2022-08-10 10:10:00,171.25,171.58,170.57,170.57,15230.0,171.25,171.58,170.57,170.57,15230.0
2022-08-10 10:15:00,170.77,171.15,170.43,170.46,18330.0,170.77,171.15,170.43,170.46,18330.0
2022-08-10 10:20:00,170.51,171.31,169.97,170.89,23044.0,170.51,171.31,169.97,170.89,23044.0
2022-08-10 10:25:00,170.98,171.14,170.73,171.14,16587.0,170.98,171.14,170.73,171.14,16587.0
2022-08-10 10:30:00,171.17,171.46,170.92,171.46,16258.0,171.17,171.46,170.92,171.46,16258.0
2022-08-10 10:35:00,171.5,171.81,171.12,171.56,19703.0,171.5,171.81,171.12,171.56,19703.0
2022-08-10 10:40:00,171.46,172.41,171.46,172.25,12784.0,171.46,172.41,171.46,172.25,12784.0
2022-08-10 10:45:00,172.16,172.87,172.1,172.53,12889.0,172.16,172.87,172.1,172.53,12889.0
2022-08-10 10:50:00,172.54,172.88,172.38,172.79,14501.0,172.54,172.88,172.38,172.79,14501.0
2022-08-10 10:55:00,172.87,173.04,172.75,172.94,16889.0,172.87,173.04,172.75,172.94,16889.0
2022-08-10 11:00:00,172.95,173.05,172.47,172.56,11018.0,172.95,173.05,172.47,172.56,11018.0
2022-08-10 11:05:00,172.65,172.8,172.4,172.53,19079.0,172.65,172.8,172.4,172.53,19079.0
2022-08-10 11:10:00,172.5,172.52,172.1,172.41,20954.0,172.5,172.52,172.1,172.41,20954.0
2022-08-10 11:15:00,172.44,172.48,172.16,172.43,9920.0,172.44,172.48,172.16,172.43,9920.0
2022-08-10 11:20:00,172.43,172.76,172.38,172.55,13974.0,172.43,172.76,172.38,172.55,13974.0
2022-08-10 11:25:00,172.65,172.69,172.42,172.52,10737.0,172.65,172.69,172.42,172.52,10737.0
2022-08-10 11:30:00,172.54,172.83,172.44,172.63,23594.0,172.54,172.83,172.44,172.63,23594.0
2022-08-10 11:35:00,172.64,172.82,172.29,172.29,13009.0,172.64,172.82,172.29,172.29,13009.0
2022-08-10 11:40:00,172.38,172.65,172.23,172.52,90161.0,172.38,172.65,172.23,172.52,90161.0
2022-08-10 11:45:00,172.55,172.59,172.32,172.32,14209.0,172.55,172.59,172.32,172.32,14209.0
2022-08-10 11:50:00,172.34,172.37,172.16,172.36,5298.0,172.34,172.37,172.16,172.36,5298.0
2022-08-10 11:55:00,172.37,172.37,172.17,172.28,7995.0,172.37,172.37,172.17,172.28,7995.0
2022-08-10 12:00:00,172.3,172.31,171.91,172.04,54498.0,172.3,172.31,171.91,172.04,54498.0
2022-08-10 12:05:00,172.09,172.35,171.98,172.09,23475.0,172.09,172.35,171.98,172.09,23475.0
2022-08-10 12:10:00,172.08,172.16,171.94,171.94,7149.0,172.08,172.16,171.94,171.94,7149.0
2022-08-10 12:15:00,172.0,172.2,171.58,171.59,14940.0,172.0,172.2,171.58,171.59,14940.0
2022-08-10 12:20:00,171.66,171.76,171.51,171.53,23482.0,171.66,171.76,171.51,171.53,23482.0
2022-08-10 12:25:00,171.51,171.78,171.5,171.78,5625.0,171.51,171.78,171.5,171.78,5625.0
2022-08-10 12:30:00,171.68,171.73,171.36,171.36,16655.0,171.68,171.73,171.36,171.36,16655.0
2022-08-10 12:35:00,171.38,171.77,171.37,171.71,14989.0,171.38,171.77,171.37,171.71,14989.0
2022-08-10 12:40:00,171.69,171.76,171.34,171.6,8659.0,171.69,171.76,171.34,171.6,8659.0
2022-08-10 12:45:00,171.6,171.65,171.41,171.51,12615.0,171.6,171.65,171.41,171.51,12615.0
2022-08-10 12:50:00,171.46,171.5,171.17,171.29,6379.0,171.46,171.5,171.17,171.29,6379.0
2022-08-10 12:55:00,171.29,171.54,171.29,171.54,3229.0,171.29,171.54,171.29,171.54,3229.0
2022-08-10 13:00:00,171.49,171.49,171.11,171.35,12047.0,171.49,171.49,171.11,171.35,12047.0
2022-08-10 13:05:00,171.29,171.45,171.23,171.32,8768.0,171.29,171.45,171.23,171.32,8768.0
2022-08-10 13:10:00,171.34,171.56,171.27,171.56,9117.0,171.34,171.56,171.27,171.56,9117.0
2022-08-10 13:15:00,171.54,171.54,171.34,171.5,4801.0,171.54,171.54,171.34,171.5,4801.0
2022-08-10 13:20:00,171.43,171.51,171.32,171.42,4671.0,171.43,171.51,171.32,171.42,4671.0
2022-08-10 13:25:00,171.35,171.39,171.08,171.09,8290.0,171.35,171.39,171.08,171.09,8290.0
2022-08-10 13:30:00,171.11,171.16,170.76,170.87,8809.0,171.11,171.16,170.76,170.87,8809.0
2022-08-10 13:35:00,170.88,170.99,170.73,170.85,6006.0,170.88,170.99,170.73,170.85,6006.0
2022-08-10 13:40:00,170.88,170.88,170.67,170.74,4600.0,170.88,170.88,170.67,170.74,4600.0
2022-08-10 13:45:00,170.77,170.95,170.77,170.87,6843.0,170.77,170.95,170.77,170.87,6843.0
2022-08-10 13:50:00,170.87,170.96,170.79,170.87,5108.0,170.87,170.96,170.79,170.87,5108.0
2022-08-10 13:55:00,170.86,170.99,170.37,170.5,15540.0,170.86,170.99,170.37,170.5,15540.0
2022-08-10 14:00:00,170.56,170.56,170.14,170.47,14804.0,170.56,170.56,170.14,170.47,14804.0
2022-08-10 14:05:00,170.43,170.47,170.01,170.21,14362.0,170.43,170.47,170.01,170.21,14362.0
2022-08-10 14:10:00,170.19,170.81,170.19,170.63,22302.0,170.19,170.81,170.19,170.63,22302.0
2022-08-10 14:15:00,170.65,170.91,170.61,170.87,16265.0,170.65,170.91,170.61,170.87,16265.0
2022-08-10 14:20:00,170.85,171.07,170.77,171.02,8383.0,170.85,171.07,170.77,171.02,8383.0
2022-08-10 14:25:00,170.99,171.09,170.95,171.03,4910.0,170.99,171.09,170.95,171.03,4910.0
2022-08-10 14:30:00,171.01,171.27,170.89,171.23,6696.0,171.01,171.27,170.89,171.23,6696.0
2022-08-10 14:35:00,171.25,171.36,171.06,171.25,6037.0,171.25,171.36,171.06,171.25,6037.0
2022-08-10 14:40:00,171.29,171.37,171.09,171.18,7081.0,171.29,171.37,171.09,171.18,7081.0
2022-08-10 14:45:00,171.09,171.1,170.89,170.9,4857.0,171.09,171.1,170.89,170.9,4857.0
2022-08-10 14:50:00,170.9,170.93,170.81,170.88,6701.0,170.9,170.93,170.81,170.88,6701.0
2022-08-10 14:55:00,170.86,170.9,170.66,170.9,6075.0,170.86,170.9,170.66,170.9,6075.0
2022-08-10 15:00:00,170.94,170.94,170.72,170.83,6635.0,170.94,170.94,170.72,170.83,6635.0
2022-08-10 15:05:00,170.82,170.86,170.69,170.75,8997.0,170.82,170.86,170.69,170.75,8997.0
2022-08-10 15:10:00,170.66,170.93,170.65,170.89,5565.0,170.66,170.93,170.65,170.89,5565.0
2022-08-10 15:15:00,170.91,171.23,170.78,171.19,10907.0,170.91,171.23,170.78,171.19,10907.0
2022-08-10 15:20:00,171.16,171.51,171.13,171.43,12083.0,171.16,171.51,171.13,171.43,12083.0
2022-08-10 15:25:00,171.41,171.43,171.25,171.33,10570.0,171.41,171.43,171.25,171.33,10570.0
2022-08-10 15:30:00,171.29,171.36,171.14,171.24,11990.0,171.29,171.36,171.14,171.24,11990.0
2022-08-10 15:35:00,171.18,171.39,171.01,171.38,15083.0,171.18,171.39,171.01,171.38,15083.0
2022-08-10 15:40:00,171.39,171.41,171.16,171.29,22929.0,171.39,171.41,171.16,171.29,22929.0
2022-08-10 15:45:00,171.28,171.36,171.04,171.13,18657.0,171.28,171.36,171.04,171.13,18657.0
2022-08-10 15:50:00,171.14,171.31,170.99,171.25,258084.0,171.14,171.31,170.99,171.25,258084.0
2022-08-10 15:55:00,171.25,171.4,171.03,171.34,85975.0,171.25,171.4,171.03,171.34,85975.0
2022-08-11 09:30:00,172.3,172.63,170.77,171.79,70390.0,172.3,172.63,170.77,171.79,70390.0
2022-08-11 09:35:00,171.63,171.83,170.86,171.25,14831.0,171.63,171.83,170.86,171.25,14831.0
2022-08-11 09:40:00,171.22,171.62,170.88,171.1,10270.0,171.22,171.62,170.88,171.1,10270.0
2022-08-11 09:45:00,171.04,171.85,171.0,171.8,13173.0,171.04,171.85,171.0,171.8,13173.0
2022-08-11 09:50:00,171.64,171.78,171.05,171.06,11188.0,171.64,171.78,171.05,171.06,11188.0
2022-08-11 09:55:00,171.08,171.29,170.85,171.24,17187.0,171.08,171.29,170.85,171.24,17187.0
2022-08-11 10:00:00,171.24,172.42,171.24,172.42,10096.0,171.24,172.42,171.24,172.42,10096.0
2022-08-11 10:05:00,172.53,172.54,172.11,172.37,9933.0,172.53,172.54,172.11,172.37,9933.0
2022-08-11 10:10:00,172.47,172.58,172.17,172.37,8485.0,172.47,172.58,172.17,172.37,8485.0
2022-08-11 10:15:00,172.37,172.72,172.03,172.08,39462.0,172.37,172.72,172.03,172.08,39462.0
2022-08-11 10:20:00,172.08,172.17,171.71,171.86,13597.0,172.08,172.17,171.71,171.86,13597.0
2022-08-11 10:25:00,171.85,171.89,171.57,171.75,7841.0,171.85,171.89,171.57,171.75,7841.0
2022-08-11 10:30:00,171.83,171.98,171.68,171.72,9977.0,171.83,171.98,171.68,171.72,9977.0
2022-08-11 10:35:00,171.81,172.05,171.6,171.61,24559.0,171.81,172.05,171.6,171.61,24559.0
2022-08-11 10:40:00,171.65,171.77,170.84,171.14,12345.0,171.65,171.77,170.84,171.14,12345.0
2022-08-11 10:45:00,171.09,171.13,170.59,170.67,4418.0,171.09,171.13,170.59,170.67,4418.0
2022-08-11 10:50:00,170.7,170.95,170.49,170.59,10621.0,170.7,170.95,170.49,170.59,10621.0
2022-08-11 10:55:00,170.34,170.34,169.9,170.16,22957.0,170.34,170.34,169.9,170.16,22957.0
2022-08-11 11:00:00,170.23,170.51,169.83,169.96,7301.0,170.23,170.51,169.83,169.96,7301.0
2022-08-11 11:05:00,169.97,169.97,169.24,169.32,4535.0,169.97,169.97,169.24,169.32,4535.0
2022-08-11 11:10:00,169.22,169.61,168.96,169.45,11460.0,169.22,169.61,168.96,169.45,11460.0
2022-08-11 11:15:00,169.36,169.62,168.69,168.69,4836.0,169.36,169.62,168.69,168.69,4836.0
2022-08-11 11:20:00,168.76,169.14,168.61,169.03,8690.0,168.76,169.14,168.61,169.03,8690.0
2022-08-11 11:25:00,169.04,169.48,169.04,169.38,8240.0,169.04,169.48,169.04,169.38,8240.0
2022-08-11 11:30:00,169.29,169.59,169.19,169.42,6532.0,169.29,169.59,169.19,169.42,6532.0
2022-08-11 11:35:00,169.47,169.57,169.28,169.39,3546.0,169.47,169.57,169.28,169.39,3546.0
2022-08-11 11:40:00,169.38,169.66,169.14,169.55,8263.0,169.38,169.66,169.14,169.55,8263.0
2022-08-11 11:45:00,169.5,169.62,168.96,169.06,7365.0,169.5,169.62,168.96,169.06,7365.0
2022-08-11 11:50:00,168.89,169.08,168.5,168.92,5347.0,168.89,169.08,168.5,168.92,5347.0
2022-08-11 11:55:00,168.94,169.02,168.37,168.37,18050.0,168.94,169.02,168.37,168.37,18050.0
2022-08-11 12:00:00,168.35,168.59,168.0,168.2,30752.0,168.35,168.59,168.0,168.2,30752.0
2022-08-11 12:05:00,168.21,168.25,167.9,167.91,13413.0,168.21,168.25,167.9,167.91,13413.0
2022-08-11 12:10:00,167.96,168.04,167.51,167.71,30752.0,167.96,168.04,167.51,167.71,30752.0
2022-08-11 12:15:00,167.77,167.87,167.53,167.53,15994.0,167.77,167.87,167.53,167.53,15994.0
2022-08-11 12:20:00,167.47,167.74,167.38,167.72,14573.0,167.47,167.74,167.38,167.72,14573.0
2022-08-11 12:25:00,167.71,167.87,167.47,167.7,16724.0,167.71,167.87,167.47,167.7,16724.0
2022-08-11 12:30:00,167.7,168.03,167.6,167.88,33985.0,167.7,168.03,167.6,167.88,33985.0
2022-08-11 12:35:00,167.86,168.07,167.79,167.97,20533.0,167.86,168.07,167.79,167.97,20533.0
2022-08-11 12:40:00,167.91,167.99,167.75,167.87,14864.0,167.91,167.99,167.75,167.87,14864.0
2022-08-11 12:45:00,167.8,167.81,167.52,167.79,11499.0,167.8,167.81,167.52,167.79,11499.0
2022-08-11 12:50:00,167.82,168.01,167.66,167.78,13064.0,167.82,168.01,167.66,167.78,13064.0
2022-08-11 12:55:00,167.78,167.94,167.63,167.84,10300.0,167.78,167.94,167.63,167.84,10300.0
2022-08-11 13:00:00,167.85,167.88,167.52,167.52,16516.0,167.85,167.88,167.52,167.52,16516.0
2022-08-11 13:05:00,167.5,167.6,167.37,167.42,9498.0,167.5,167.6,167.37,167.42,9498.0
2022-08-11 13:10:00,167.53,167.6,167.42,167.46,6772.0,167.53,167.6,167.42,167.46,6772.0
2022-08-11 13:15:00,167.49,167.93,167.49,167.82,19758.0,167.49,167.93,167.49,167.82,19758.0
2022-08-11 13:20:00,167.82,167.98,167.68,167.72,14774.0,167.82,167.98,167.68,167.72,14774.0
2022-08-11 13:25:00,167.71,167.77,167.47,167.54,23095.0,167.71,167.77,167.47,167.54,23095.0
2022-08-11 13:30:00,167.53,167.61,167.35,167.37,4193.0,167.53,167.61,167.35,167.37,4193.0
2022-08-11 13:35:00,167.4,167.55,167.4,167.51,7275.0,167.4,167.55,167.4,167.51,7275.0
2022-08-11 13:40:00,167.5,167.69,167.45,167.47,18520.0,167.5,167.69,167.45,167.47,18520.0
2022-08-11 13:45:00,167.42,167.5,167.22,167.24,3088.0,167.42,167.5,167.22,167.24,3088.0
2022-08-11 13:50:00,167.23,167.28,166.94,167.0,6402.0,167.23,167.28,166.94,167.0,6402.0
2022-08-11 13:55:00,166.99,167.0,166.87,167.0,6327.0,166.99,167.0,166.87,167.0,6327.0
2022-08-11 14:00:00,166.97,167.02,166.56,166.62,5623.0,166.97,167.02,166.56,166.62,5623.0
2022-08-11 14:05:00,166.56,166.73,166.38,166.59,6907.0,166.56,166.73,166.38,166.59,6907.0
2022-08-11 14:10:00,166.63,166.72,166.5,166.68,17768.0,166.63,166.72,166.5,166.68,17768.0
2022-08-11 14:15:00,166.65,166.85,166.45,166.64,14066.0,166.65,166.85,166.45,166.64,14066.0
2022-08-11 14:20:00,166.6,166.64,166.2,166.28,9553.0,166.6,166.64,166.2,166.28,9553.0
2022-08-11 14:25:00,166.26,166.32,166.0,166.22,8498.0,166.26,166.32,166.0,166.22,8498.0
2022-08-11 14:30:00,166.2,166.23,165.77,165.97,14353.0,166.2,166.23,165.77,165.97,14353.0
2022-08-11 14:35:00,165.94,166.18,165.6,165.69,50199.0,165.94,166.18,165.6,165.69,50199.0
2022-08-11 14:40:00,165.74,166.0,165.51,165.96,49485.0,165.74,166.0,165.51,165.96,49485.0
2022-08-11 14:45:00,165.94,166.02,165.7,165.92,7437.0,165.94,166.02,165.7,165.92,7437.0
2022-08-11 14:50:00,165.93,165.93,165.4,165.66,11830.0,165.93,165.93,165.4,165.66,11830.0
2022-08-11 14:55:00,165.68,165.95,165.68,165.7,7419.0,165.68,165.95,165.68,165.7,7419.0
2022-08-11 15:00:00,165.73,165.77,165.37,165.52,9608.0,165.73,165.77,165.37,165.52,9608.0
2022-08-11 15:05:00,165.49,165.56,165.38,165.47,11266.0,165.49,165.56,165.38,165.47,11266.0
2022-08-11 15:10:00,165.51,165.51,165.13,165.36,16620.0,165.51,165.51,165.13,165.36,16620.0
2022-08-11 15:15:00,165.3,165.61,165.26,165.49,16539.0,165.3,165.61,165.26,165.49,16539.0
2022-08-11 15:20:00,165.52,165.91,165.49,165.82,30111.0,165.52,165.91,165.49,165.82,30111.0
2022-08-11 15:25:00,165.86,166.02,165.72,165.87,25348.0,165.86,166.02,165.72,165.87,25348.0
2022-08-11 15:30:00,165.88,166.02,165.72,165.96,21946.0,165.88,166.02,165.72,165.96,21946.0
2022-08-11 15:35:00,165.96,166.02,165.76,165.76,48740.0,165.96,166.02,165.76,165.76,48740.0
2022-08-11 15:40:00,165.79,165.89,165.72,165.81,20795.0,165.79,165.89,165.72,165.81,20795.0
2022-08-11 15:45:00,165.81,165.81,165.41,165.49,34275.0,165.81,165.81,165.41,165.49,34275.0
2022-08-11 15:50:00,165.47,165.94,165.38,165.9,46728.0,165.47,165.94,165.38,165.9,46728.0
2022-08-11 15:55:00,165.71,166.15,165.71,166.15,84163.0,165.71,166.15,165.71,166.15,84163.0
2022-08-12 09:30:00,169.27,174.14,168.69,172.03,227172.0,169.27,174.14,168.69,172.03,227172.0
2022-08-12 09:35:00,172.14,172.35,170.48,170.48,51950.0,172.14,172.35,170.48,170.48,51950.0
2022-08-12 09:40:00,170.64,173.0,170.64,172.9,58223.0,170.64,173.0,170.64,172.9,58223.0
2022-08-12 09:45:00,172.96,173.5,171.66,171.86,46009.0,172.96,173.5,171.66,171.86,46009.0
2022-08-12 09:50:00,171.84,172.74,171.67,172.45,41353.0,171.84,172.74,171.67,172.45,41353.0
2022-08-12 09:55:00,172.39,172.91,172.03,172.79,34814.0,172.39,172.91,172.03,172.79,34814.0
2022-08-12 10:00:00,172.66,172.73,171.76,172.37,76658.0,172.66,172.73,171.76,172.37,76658.0
2022-08-12 10:05:00,172.43,173.1,172.18,172.77,40877.0,172.43,173.1,172.18,172.77,40877.0
2022-08-12 10:10:00,172.68,173.26,172.68,172.81,38541.0,172.68,173.26,172.68,172.81,38541.0
2022-08-12 10:15:00,172.86,173.74,172.74,173.66,41365.0,172.86,173.74,172.74,173.66,41365.0
2022-08-12 10:20:00,173.53,173.58,173.08,173.5,33505.0,173.53,173.58,173.08,173.5,33505.0
2022-08-12 10:25:00,173.5,173.58,173.16,173.52,42117.0,173.5,173.58,173.16,173.52,42117.0
2022-08-12 10:30:00,173.48,173.53,173.19,173.27,19064.0,173.48,173.53,173.19,173.27,19064.0
2022-08-12 10:35:00,173.27,173.55,172.98,173.11,21974.0,173.27,173.55,172.98,173.11,21974.0
2022-08-12 10:40:00,173.04,173.05,172.46,172.79,31207.0,173.04,173.05,172.46,172.79,31207.0
2022-08-12 10:45:00,172.71,172.78,172.24,172.55,20207.0,172.71,172.78,172.24,172.55,20207.0
2022-08-12 10:50:00,172.55,172.96,172.55,172.93,13060.0,172.55,172.96,172.55,172.93,13060.0
2022-08-12 10:55:00,172.95,173.06,172.84,172.97,10378.0,172.95,173.06,172.84,172.97,10378.0
2022-08-12 11:00:00,172.92,173.64,172.75,173.41,40858.0,172.92,173.64,172.75,173.41,40858.0
2022-08-12 11:05:00,173.44,173.98,173.38,173.91,38234.0,173.44,173.98,173.38,173.91,38234.0
2022-08-12 11:10:00,173.87,174.24,173.77,174.16,15671.0,173.87,174.24,173.77,174.16,15671.0
2022-08-12 11:15:00,174.13,174.49,173.97,174.49,17764.0,174.13,174.49,173.97,174.49,17764.0
2022-08-12 11:20:00,174.48,174.53,174.21,174.43,32384.0,174.48,174.53,174.21,174.43,32384.0
2022-08-12 11:25:00,174.47,174.62,174.33,174.48,25364.0,174.47,174.62,174.33,174.48,25364.0
2022-08-12 11:30:00,174.49,175.2,174.44,175.15,61158.0,174.49,175.2,174.44,175.15,61158.0
2022-08-12 11:35:00,175.17,175.49,175.01,175.49,24020.0,175.17,175.49,175.01,175.49,24020.0
2022-08-12 11:40:00,175.5,175.94,174.91,175.05,64998.0,175.5,175.94,174.91,175.05,64998.0
2022-08-12 11:45:00,175.01,175.35,174.86,174.86,17727.0,175.01,175.35,174.86,174.86,17727.0
2022-08-12 11:50:00,174.9,174.94,174.26,174.56,21266.0,174.9,174.94,174.26,174.56,21266.0
2022-08-12 11:55:00,174.57,175.0,174.57,174.61,19333.0,174.57,175.0,174.57,174.61,19333.0
2022-08-12 12:00:00,174.65,174.71,174.08,174.5,15566.0,174.65,174.71,174.08,174.5,15566.0
2022-08-12 12:05:00,174.5,175.03,174.47,174.96,11262.0,174.5,175.03,174.47,174.96,11262.0
2022-08-12 12:10:00,175.0,175.41,174.94,175.22,32099.0,175.0,175.41,174.94,175.22,32099.0
2022-08-12 12:15:00,175.22,175.68,175.16,175.66,16911.0,175.22,175.68,175.16,175.66,16911.0
2022-08-12 12:20:00,175.68,176.28,175.54,176.23,48204.0,175.68,176.28,175.54,176.23,48204.0
2022-08-12 12:25:00,176.16,176.31,175.98,176.15,14965.0,176.16,176.31,175.98,176.15,14965.0
2022-08-12 12:30:00,176.14,176.17,175.9,176.0,16084.0,176.14,176.17,175.9,176.0,16084.0
2022-08-12 12:35:00,176.04,176.23,176.03,176.13,9015.0,176.04,176.23,176.03,176.13,9015.0
2022-08-12 12:40:00,176.0,176.04,175.71,175.79,24430.0,176.0,176.04,175.71,175.79,24430.0
2022-08-12 12:45:00,175.8,175.83,175.49,175.8,21154.0,175.8,175.83,175.49,175.8,21154.0
2022-08-12 12:50:00,175.74,175.79,175.25,175.31,5667.0,175.74,175.79,175.25,175.31,5667.0
2022-08-12 12:55:00,175.28,175.35,174.94,175.0,14633.0,175.28,175.35,174.94,175.0,14633.0
2022-08-12 13:00:00,175.0,175.0,174.7,174.75,7379.0,175.0,175.0,174.7,174.75,7379.0
2022-08-12 13:05:00,174.73,174.77,174.44,174.53,11750.0,174.73,174.77,174.44,174.53,11750.0
2022-08-12 13:10:00,174.5,174.6,174.24,174.39,20732.0,174.5,174.6,174.24,174.39,20732.0
2022-08-12 13:15:00,174.38,174.45,174.04,174.21,15211.0,174.38,174.45,174.04,174.21,15211.0
2022-08-12 13:20:00,174.2,174.64,174.2,174.57,15207.0,174.2,174.64,174.2,174.57,15207.0
2022-08-12 13:25:00,174.65,174.93,174.51,174.93,10335.0,174.65,174.93,174.51,174.93,10335.0
2022-08-12 13:30:00,174.95,175.31,174.95,175.04,10313.0,174.95,175.31,174.95,175.04,10313.0
2022-08-12 13:35:00,175.13,175.15,174.95,174.97,6525.0,175.13,175.15,174.95,174.97,6525.0
2022-08-12 13:40:00,175.0,175.17,174.79,174.95,13506.0,175.0,175.17,174.79,174.95,13506.0
2022-08-12 13:45:00,174.98,175.02,174.84,175.0,6506.0,174.98,175.02,174.84,175.0,6506.0
2022-08-12 13:50:00,175.01,175.14,174.94,175.14,10699.0,175.01,175.14,174.94,175.14,10699.0
2022-08-12 13:55:00,175.14,175.19,174.77,174.9,20891.0,175.14,175.19,174.77,174.9,20891.0
2022-08-12 14:00:00,174.9,175.04,174.78,175.02,10378.0,174.9,175.04,174.78,175.02,10378.0
2022-08-12 14:05:00,175.01,175.06,174.85,174.91,6445.0,175.01,175.06,174.85,174.91,6445.0
2022-08-12 14:10:00,174.91,174.91,174.66,174.76,11282.0,174.91,174.91,174.66,174.76,11282.0
2022-08-12 14:15:00,174.75,174.79,174.52,174.57,11696.0,174.75,174.79,174.52,174.57,11696.0
2022-08-12 14:20:00,174.57,174.62,174.44,174.45,39065.0,174.57,174.62,174.44,174.45,39065.0
2022-08-12 14:25:00,174.42,174.47,174.3,174.31,15517.0,174.42,174.47,174.3,174.31,15517.0
2022-08-12 14:30:00,174.29,174.49,174.21,174.36,27629.0,174.29,174.49,174.21,174.36,27629.0
2022-08-12 14:35:00,174.36,174.79,174.29,174.7,15409.0,174.36,174.79,174.29,174.7,15409.0
2022-08-12 14:40:00,174.7,175.18,174.66,175.09,15320.0,174.7,175.18,174.66,175.09,15320.0
2022-08-12 14:45:00,175.06,175.19,174.96,175.11,13403.0,175.06,175.19,174.96,175.11,13403.0
2022-08-12 14:50:00,175.07,175.1,174.86,174.94,25265.0,175.07,175.1,174.86,174.94,25265.0
2022-08-12 14:55:00,174.92,175.42,174.87,175.42,18137.0,174.92,175.42,174.87,175.42,18137.0
2022-08-12 15:00:00,175.37,175.5,175.24,175.28,23286.0,175.37,175.5,175.24,175.28,23286.0
2022-08-12 15:05:00,175.25,176.0,175.25,175.75,62021.0,175.25,176.0,175.25,175.75,62021.0
2022-08-12 15:10:00,175.85,176.13,175.82,176.03,39937.0,175.85,176.13,175.82,176.03,39937.0
2022-08-12 15:15:00,176.05,176.17,175.59,175.75,26126.0,176.05,176.17,175.59,175.75,26126.0
2022-08-12 15:20:00,175.78,175.86,175.62,175.74,21586.0,175.78,175.86,175.62,175.74,21586.0
2022-08-12 15:25:00,175.73,176.32,175.73,176.31,28399.0,175.73,176.32,175.73,176.31,28399.0
2022-08-12 15:30:00,176.32,176.38,176.24,176.27,33417.0,176.32,176.38,176.24,176.27,33417.0
2022-08-12 15:35:00,176.29,176.29,175.69,175.82,31130.0,176.29,176.29,175.69,175.82,31130.0
2022-08-12 15:40:00,175.84,175.98,175.79,175.97,23412.0,175.84,175.98,175.79,175.97,23412.0
2022-08-12 15:45:00,175.98,176.17,175.89,176.17,33594.0,175.98,176.17,175.89,176.17,33594.0
2022-08-12 15:50:00,176.21,176.35,175.97,175.97,76486.0,176.21,176.35,175.97,175.97,76486.0
2022-08-12 15:55:00,176.0,176.33,175.87,176.22,174786.0,176.0,176.33,175.87,176.22,174786.0
2022-08-15 09:30:00,175.48,177.17,175.48,176.88,34549.0,175.48,177.17,175.48,176.88,34549.0
2022-08-15 09:35:00,176.84,177.24,175.75,175.78,19330.0,176.84,177.24,175.75,175.78,19330.0
2022-08-15 09:40:00,175.78,176.81,175.2,176.43,27659.0,175.78,176.81,175.2,176.43,27659.0
2022-08-15 09:45:00,176.52,177.5,176.51,177.05,57358.0,176.52,177.5,176.51,177.05,57358.0
2022-08-15 09:50:00,177.07,178.92,176.87,178.9,26211.0,177.07,178.92,176.87,178.9,26211.0
2022-08-15 09:55:00,178.93,179.29,178.66,178.94,28041.0,178.93,179.29,178.66,178.94,28041.0
2022-08-15 10:00:00,178.92,178.92,177.68,177.78,43626.0,178.92,178.92,177.68,177.78,43626.0
2022-08-15 10:05:00,177.78,178.3,177.77,178.22,31613.0,177.78,178.3,177.77,178.22,31613.0
2022-08-15 10:10:00,178.31,178.36,177.1,177.12,18070.0,178.31,178.36,177.1,177.12,18070.0
2022-08-15 10:15:00,177.07,177.42,176.68,177.42,14489.0,177.07,177.42,176.68,177.42,14489.0
2022-08-15 10:20:00,177.34,177.35,176.78,176.92,13775.0,177.34,177.35,176.78,176.92,13775.0
2022-08-15 10:25:00,176.92,177.56,176.87,177.08,21832.0,176.92,177.56,176.87,177.08,21832.0
2022-08-15 10:30:00,177.02,177.8,176.94,177.58,23974.0,177.02,177.8,176.94,177.58,23974.0
2022-08-15 10:35:00,177.58,178.06,177.19,177.75,44419.0,177.58,178.06,177.19,177.75,44419.0
2022-08-15 10:40:00,177.59,178.26,177.52,177.96,16693.0,177.59,178.26,177.52,177.96,16693.0
2022-08-15 10:45:00,177.93,177.94,177.03,177.03,11903.0,177.93,177.94,177.03,177.03,11903.0
2022-08-15 10:50:00,176.96,177.8,176.96,177.63,13827.0,176.96,177.8,176.96,177.63,13827.0
2022-08-15 10:55:00,177.62,177.84,177.55,177.73,18458.0,177.62,177.84,177.55,177.73,18458.0
2022-08-15 11:00:00,177.72,177.9,177.34,177.88,14643.0,177.72,177.9,177.34,177.88,14643.0
2022-08-15 11:05:00,177.83,178.01,177.47,177.69,13299.0,177.83,178.01,177.47,177.69,13299.0
2022-08-15 11:10:00,177.69,177.7,177.1,177.5,14297.0,177.69,177.7,177.1,177.5,14297.0
2022-08-15 11:15:00,177.49,178.07,177.37,177.89,11181.0,177.49,178.07,177.37,177.89,11181.0
2022-08-15 11:20:00,177.98,178.45,177.88,178.38,16012.0,177.98,178.45,177.88,178.38,16012.0
2022-08-15 11:25:00,178.4,178.56,178.16,178.16,18498.0,178.4,178.56,178.16,178.16,18498.0
2022-08-15 11:30:00,178.27,178.57,178.27,178.57,9199.0,178.27,178.57,178.27,178.57,9199.0
2022-08-15 11:35:00,178.63,178.85,178.46,178.84,12177.0,178.63,178.85,178.46,178.84,12177.0
2022-08-15 11:40:00,178.79,178.97,178.48,178.92,21311.0,178.79,178.97,178.48,178.92,21311.0
2022-08-15 11:45:00,179.01,179.44,178.98,179.34,12361.0,179.01,179.44,178.98,179.34,12361.0
2022-08-15 11:50:00,179.3,179.56,179.26,179.51,12120.0,179.3,179.56,179.26,179.51,12120.0
2022-08-15 11:55:00,179.5,179.64,179.34,179.64,26827.0,179.5,179.64,179.34,179.64,26827.0
2022-08-15 12:00:00,179.65,179.67,178.88,178.99,24166.0,179.65,179.67,178.88,178.99,24166.0
2022-08-15 12:05:00,178.96,179.01,178.64,178.85,15565.0,178.96,179.01,178.64,178.85,15565.0
2022-08-15 12:10:00,178.9,179.16,178.81,178.9,18463.0,178.9,179.16,178.81,178.9,18463.0
2022-08-15 12:15:00,178.94,179.2,178.86,179.04,44110.0,178.94,179.2,178.86,179.04,44110.0
2022-08-15 12:20:00,179.05,179.18,178.84,179.11,38908.0,179.05,179.18,178.84,179.11,38908.0
2022-08-15 12:25:00,179.1,179.19,178.81,179.08,11725.0,179.1,179.19,178.81,179.08,11725.0
2022-08-15 12:30:00,179.06,179.06,178.4,178.73,9721.0,179.06,179.06,178.4,178.73,9721.0
2022-08-15 12:35:00,178.73,178.82,178.55,178.73,11107.0,178.73,178.82,178.55,178.73,11107.0
2022-08-15 12:40:00,178.66,179.02,178.64,178.91,9545.0,178.66,179.02,178.64,178.91,9545.0
2022-08-15 12:45:00,178.89,178.89,178.53,178.8,16326.0,178.89,178.89,178.53,178.8,16326.0
2022-08-15 12:50:00,178.77,179.04,178.74,179.04,6393.0,178.77,179.04,178.74,179.04,6393.0
2022-08-15 12:55:00,178.99,179.45,178.98,179.23,10272.0,178.99,179.45,178.98,179.23,10272.0
2022-08-15 13:00:00,179.27,179.36,179.13,179.32,7646.0,179.27,179.36,179.13,179.32,7646.0
2022-08-15 13:05:00,179.37,179.44,179.23,179.3,9258.0,179.37,179.44,179.23,179.3,9258.0
2022-08-15 13:10:00,179.28,179.43,179.1,179.37,13823.0,179.28,179.43,179.1,179.37,13823.0
2022-08-15 13:15:00,179.34,179.46,179.29,179.36,11865.0,179.34,179.46,179.29,179.36,11865.0
2022-08-15 13:20:00,179.31,179.31,178.92,179.03,13572.0,179.31,179.31,178.92,179.03,13572.0
2022-08-15 13:25:00,179.03,179.33,178.96,179.26,14148.0,179.03,179.33,178.96,179.26,14148.0
2022-08-15 13:30:00,179.26,179.3,179.11,179.14,9678.0,179.26,179.3,179.11,179.14,9678.0
2022-08-15 13:35:00,179.12,179.2,178.87,178.87,5990.0,179.12,179.2,178.87,178.87,5990.0
2022-08-15 13:40:00,178.96,179.05,178.81,178.88,6080.0,178.96,179.05,178.81,178.88,6080.0
2022-08-15 13:45:00,178.87,178.92,178.8,178.9,8107.0,178.87,178.92,178.8,178.9,8107.0
2022-08-15 13:50:00,178.9,179.16,178.78,179.16,9468.0,178.9,179.16,178.78,179.16,9468.0
2022-08-15 13:55:00,179.21,179.21,178.96,179.11,8608.0,179.21,179.21,178.96,179.11,8608.0
2022-08-15 14:00:00,179.07,179.08,178.7,178.76,11751.0,179.07,179.08,178.7,178.76,11751.0
2022-08-15 14:05:00,178.74,178.83,178.61,178.61,6568.0,178.74,178.83,178.61,178.61,6568.0
2022-08-15 14:10:00,178.62,178.72,178.52,178.72,5400.0,178.62,178.72,178.52,178.72,5400.0
2022-08-15 14:15:00,178.72,178.86,178.63,178.81,7400.0,178.72,178.86,178.63,178.81,7400.0
2022-08-15 14:20:00,178.85,178.89,178.58,178.65,8167.0,178.85,178.89,178.58,178.65,8167.0
2022-08-15 14:25:00,178.61,178.74,178.46,178.67,4875.0,178.61,178.74,178.46,178.67,4875.0
2022-08-15 14:30:00,178.71,179.07,178.71,178.88,7240.0,178.71,179.07,178.71,178.88,7240.0
2022-08-15 14:35:00,178.94,179.3,178.94,179.24,8207.0,178.94,179.3,178.94,179.24,8207.0
2022-08-15 14:40:00,179.24,179.34,179.21,179.3,8291.0,179.24,179.34,179.21,179.3,8291.0
2022-08-15 14:45:00,179.26,179.32,179.01,179.32,10509.0,179.26,179.32,179.01,179.32,10509.0
2022-08-15 14:50:00,179.35,179.56,179.28,179.48,7954.0,179.35,179.56,179.28,179.48,7954.0
2022-08-15 14:55:00,179.5,179.59,179.21,179.21,12961.0,179.5,179.59,179.21,179.21,12961.0
2022-08-15 15:00:00,179.27,179.57,179.24,179.57,10956.0,179.27,179.57,179.24,179.57,10956.0
2022-08-15 15:05:00,179.63,179.8,179.51,179.57,16596.0,179.63,179.8,179.51,179.57,16596.0
2022-08-15 15:10:00,179.54,179.71,179.36,179.58,21621.0,179.54,179.71,179.36,179.58,21621.0
2022-08-15 15:15:00,179.59,179.79,179.47,179.74,17308.0,179.59,179.79,179.47,179.74,17308.0
2022-08-15 15:20:00,179.76,179.83,179.46,179.66,24480.0,179.76,179.83,179.46,179.66,24480.0
2022-08-15 15:25:00,179.66,179.68,179.4,179.51,28675.0,179.66,179.68,179.4,179.51,28675.0
2022-08-15 15:30:00,179.49,179.64,179.34,179.62,27180.0,179.49,179.64,179.34,179.62,27180.0
2022-08-15 15:35:00,179.63,179.7,179.5,179.55,14839.0,179.63,179.7,179.5,179.55,14839.0
2022-08-15 15:40:00,179.54,179.6,179.07,179.12,39421.0,179.54,179.6,179.07,179.12,39421.0
2022-08-15 15:45:00,179.14,179.38,179.1,179.31,31670.0,179.14,179.38,179.1,179.31,31670.0
2022-08-15 15:50:00,179.28,179.36,178.99,179.14,49905.0,179.28,179.36,178.99,179.14,49905.0
2022-08-15 15:55:00,179.13,179.68,178.96,179.58,195738.0,179.13,179.68,178.96,179.58,195738.0
2022-08-16 09:30:00,176.7,178.65,176.52,178.18,33314.0,176.7,178.65,176.52,178.18,33314.0
2022-08-16 09:35:00,178.12,178.6,177.18,177.44,8193.0,178.12,178.6,177.18,177.44,8193.0
2022-08-16 09:40:00,177.33,178.0,177.27,177.55,8121.0,177.33,178.0,177.27,177.55,8121.0
2022-08-16 09:45:00,177.54,177.99,177.3,177.35,18669.0,177.54,177.99,177.3,177.35,18669.0
2022-08-16 09:50:00,177.45,177.66,176.57,177.42,11851.0,177.45,177.66,176.57,177.42,11851.0
2022-08-16 09:55:00,177.36,178.08,177.36,177.86,41945.0,177.36,178.08,177.36,177.86,41945.0
2022-08-16 10:00:00,178.02,178.07,176.47,177.0,38818.0,178.02,178.07,176.47,177.0,38818.0
2022-08-16 10:05:00,177.0,177.41,176.94,177.22,4833.0,177.0,177.41,176.94,177.22,4833.0
2022-08-16 10:10:00,177.3,177.74,177.22,177.64,5453.0,177.3,177.74,177.22,177.64,5453.0
2022-08-16 10:15:00,177.52,177.52,176.69,176.9,7111.0,177.52,177.52,176.69,176.9,7111.0
2022-08-16 10:20:00,176.95,177.01,176.62,176.96,8300.0,176.95,177.01,176.62,176.96,8300.0
2022-08-16 10:25:00,177.03,177.03,176.46,176.72,7917.0,177.03,177.03,176.46,176.72,7917.0
2022-08-16 10:30:00,176.74,176.74,176.19,176.19,16766.0,176.74,176.74,176.19,176.19,16766.0
2022-08-16 10:35:00,176.18,176.57,176.13,176.24,29956.0,176.18,176.57,176.13,176.24,29956.0
2022-08-16 10:40:00,176.04,176.81,176.02,176.81,6573.0,176.04,176.81,176.02,176.81,6573.0
2022-08-16 10:45:00,176.76,177.2,176.72,176.95,9571.0,176.76,177.2,176.72,176.95,9571.0
2022-08-16 10:50:00,176.96,177.42,176.96,177.19,9204.0,176.96,177.42,176.96,177.19,9204.0
2022-08-16 10:55:00,177.24,177.48,177.08,177.23,21789.0,177.24,177.48,177.08,177.23,21789.0
2022-08-16 11:00:00,177.26,177.53,177.07,177.07,7420.0,177.26,177.53,177.07,177.07,7420.0
2022-08-16 11:05:00,177.06,177.36,177.06,177.18,3608.0,177.06,177.36,177.06,177.18,3608.0
2022-08-16 11:10:00,177.27,177.61,177.27,177.43,3190.0,177.27,177.61,177.27,177.43,3190.0
2022-08-16 11:15:00,177.44,177.5,177.28,177.3,5510.0,177.44,177.5,177.28,177.3,5510.0
2022-08-16 11:20:00,177.32,177.32,177.02,177.03,6725.0,177.32,177.32,177.02,177.03,6725.0
2022-08-16 11:25:00,176.95,177.37,176.94,177.32,7272.0,176.95,177.37,176.94,177.32,7272.0
2022-08-16 11:30:00,177.28,177.85,177.22,177.84,6181.0,177.28,177.85,177.22,177.84,6181.0
2022-08-16 11:35:00,177.79,178.28,177.77,178.28,8988.0,177.79,178.28,177.77,178.28,8988.0
2022-08-16 11:40:00,178.3,178.45,178.11,178.4,32294.0,178.3,178.45,178.11,178.4,32294.0
2022-08-16 11:45:00,178.4,178.71,178.37,178.53,16837.0,178.4,178.71,178.37,178.53,16837.0
2022-08-16 11:50:00,178.49,178.78,178.39,178.74,2505.0,178.49,178.78,178.39,178.74,2505.0
2022-08-16 11:55:00,178.67,178.77,178.52,178.77,3824.0,178.67,178.77,178.52,178.77,3824.0
2022-08-16 12:00:00,178.78,178.78,178.44,178.52,3633.0,178.78,178.78,178.44,178.52,3633.0
2022-08-16 12:05:00,178.45,178.61,178.33,178.33,5870.0,178.45,178.61,178.33,178.33,5870.0
2022-08-16 12:10:00,178.23,178.24,177.93,178.06,14701.0,178.23,178.24,177.93,178.06,14701.0
2022-08-16 12:15:00,178.11,178.49,178.06,178.09,5191.0,178.11,178.49,178.06,178.09,5191.0
2022-08-16 12:20:00,178.03,178.03,177.81,177.9,4517.0,178.03,178.03,177.81,177.9,4517.0
2022-08-16 12:25:00,177.95,177.95,177.53,177.56,3801.0,177.95,177.95,177.53,177.56,3801.0
2022-08-16 12:30:00,177.55,177.87,177.52,177.82,7588.0,177.55,177.87,177.52,177.82,7588.0
2022-08-16 12:35:00,177.78,177.85,177.75,177.77,11454.0,177.78,177.85,177.75,177.77,11454.0
2022-08-16 12:40:00,177.75,177.85,177.74,177.75,17912.0,177.75,177.85,177.74,177.75,17912.0
2022-08-16 12:45:00,177.78,177.83,177.65,177.67,2343.0,177.78,177.83,177.65,177.67,2343.0
2022-08-16 12:50:00,177.6,177.8,177.6,177.77,1970.0,177.6,177.8,177.6,177.77,1970.0
2022-08-16 12:55:00,177.76,177.95,177.76,177.83,3327.0,177.76,177.95,177.76,177.83,3327.0
2022-08-16 13:00:00,177.81,178.0,177.7,177.8,4339.0,177.81,178.0,177.7,177.8,4339.0
2022-08-16 13:05:00,177.83,177.89,177.66,177.7,2583.0,177.83,177.89,177.66,177.7,2583.0
2022-08-16 13:10:00,177.65,177.85,177.64,177.78,4248.0,177.65,177.85,177.64,177.78,4248.0
2022-08-16 13:15:00,177.8,177.8,177.65,177.66,2550.0,177.8,177.8,177.65,177.66,2550.0
2022-08-16 13:20:00,177.66,177.69,177.53,177.69,1630.0,177.66,177.69,177.53,177.69,1630.0
2022-08-16 13:25:00,177.81,177.81,177.63,177.76,2700.0,177.81,177.81,177.63,177.76,2700.0
2022-08-16 13:30:00,177.74,177.85,177.65,177.83,4434.0,177.74,177.85,177.65,177.83,4434.0
2022-08-16 13:35:00,177.75,178.18,177.74,178.06,5586.0,177.75,178.18,177.74,178.06,5586.0
2022-08-16 13:40:00,178.04,178.21,177.93,178.21,8788.0,178.04,178.21,177.93,178.21,8788.0
2022-08-16 13:45:00,178.17,178.17,177.98,178.06,5144.0,178.17,178.17,177.98,178.06,5144.0
2022-08-16 13:50:00,177.99,178.18,177.92,178.18,5529.0,177.99,178.18,177.92,178.18,5529.0
2022-08-16 13:55:00,178.13,178.13,177.94,178.08,3878.0,178.13,178.13,177.94,178.08,3878.0
2022-08-16 14:00:00,178.14,178.39,178.04,178.12,8973.0,178.14,178.39,178.04,178.12,8973.0
2022-08-16 14:05:00,178.21,178.39,178.12,178.39,6229.0,178.21,178.39,178.12,178.39,6229.0
2022-08-16 14:10:00,178.49,178.67,178.36,178.36,4337.0,178.49,178.67,178.36,178.36,4337.0
2022-08-16 14:15:00,178.34,178.41,178.28,178.3,3402.0,178.34,178.41,178.28,178.3,3402.0
2022-08-16 14:20:00,178.39,178.45,178.24,178.24,4990.0,178.39,178.45,178.24,178.24,4990.0
2022-08-16 14:25:00,178.29,178.38,178.03,178.09,11123.0,178.29,178.38,178.03,178.09,11123.0
2022-08-16 14:30:00,178.08,178.08,177.53,177.53,7082.0,178.08,178.08,177.53,177.53,7082.0
2022-08-16 14:35:00,177.53,177.54,176.8,176.86,6934.0,177.53,177.54,176.8,176.86,6934.0
2022-08-16 14:40:00,176.78,176.86,176.46,176.47,4974.0,176.78,176.86,176.46,176.47,4974.0
2022-08-16 14:45:00,176.38,176.38,175.96,176.15,11175.0,176.38,176.38,175.96,176.15,11175.0
2022-08-16 14:50:00,176.15,176.24,175.89,176.1,5826.0,176.15,176.24,175.89,176.1,5826.0
2022-08-16 14:55:00,176.14,176.57,176.14,176.48,4310.0,176.14,176.57,176.14,176.48,4310.0
2022-08-16 15:00:00,176.46,176.56,176.23,176.38,7045.0,176.46,176.56,176.23,176.38,7045.0
2022-08-16 15:05:00,176.4,176.92,176.4,176.91,8078.0,176.4,176.92,176.4,176.91,8078.0
2022-08-16 15:10:00,176.89,176.92,176.62,176.75,11458.0,176.89,176.92,176.62,176.75,11458.0
2022-08-16 15:15:00,176.75,177.11,176.68,177.11,7516.0,176.75,177.11,176.68,177.11,7516.0
2022-08-16 15:20:00,177.12,177.4,176.97,177.35,8173.0,177.12,177.4,176.97,177.35,8173.0
2022-08-16 15:25:00,177.35,177.77,177.35,177.77,8902.0,177.35,177.77,177.35,177.77,8902.0
2022-08-16 15:30:00,177.71,178.01,177.67,177.86,11162.0,177.71,178.01,177.67,177.86,11162.0
2022-08-16 15:35:00,177.9,178.1,177.9,178.02,14741.0,177.9,178.1,177.9,178.02,14741.0
2022-08-16 15:40:00,178.04,178.12,177.71,177.82,10162.0,178.04,178.12,177.71,177.82,10162.0
2022-08-16 15:45:00,177.84,178.26,177.6,178.26,18082.0,177.84,178.26,177.6,178.26,18082.0
2022-08-16 15:50:00,178.33,178.43,177.92,177.92,35962.0,178.33,178.43,177.92,177.92,35962.0
2022-08-16 15:55:00,177.89,178.06,177.72,177.79,114092.0,177.89,178.06,177.72,177.79,114092.0
2022-08-17 09:30:00,175.0,176.54,174.35,176.24,105728.0,175.0,176.54,174.35,176.24,105728.0
2022-08-17 09:35:00,176.07,176.71,175.05,175.67,21967.0,176.07,176.71,175.05,175.67,21967.0
2022-08-17 09:40:00,175.99,176.06,174.75,175.04,16872.0,175.99,176.06,174.75,175.04,16872.0
2022-08-17 09:45:00,175.16,175.68,175.04,175.59,10139.0,175.16,175.68,175.04,175.59,10139.0
2022-08-17 09:50:00,175.6,175.99,175.07,175.81,11174.0,175.6,175.99,175.07,175.81,11174.0
2022-08-17 09:55:00,175.98,176.52,175.88,176.06,8827.0,175.98,176.52,175.88,176.06,8827.0
2022-08-17 10:00:00,176.06,176.53,175.88,176.53,18740.0,176.06,176.53,175.88,176.53,18740.0
2022-08-17 10:05:00,176.51,176.92,176.0,176.0,8828.0,176.51,176.92,176.0,176.0,8828.0
2022-08-17 10:10:00,176.03,176.24,175.47,175.47,10564.0,176.03,176.24,175.47,175.47,10564.0
2022-08-17 10:15:00,175.43,175.66,175.14,175.58,14465.0,175.43,175.66,175.14,175.58,14465.0
2022-08-17 10:20:00,175.51,175.77,175.34,175.56,10969.0,175.51,175.77,175.34,175.56,10969.0
2022-08-17 10:25:00,175.55,175.87,175.49,175.74,9051.0,175.55,175.87,175.49,175.74,9051.0
2022-08-17 10:30:00,175.9,176.19,175.55,175.68,21660.0,175.9,176.19,175.55,175.68,21660.0
2022-08-17 10:35:00,175.64,175.64,174.57,174.77,8722.0,175.64,175.64,174.57,174.77,8722.0
2022-08-17 10:40:00,174.77,175.68,174.77,175.28,7697.0,174.77,175.68,174.77,175.28,7697.0
2022-08-17 10:45:00,175.3,175.56,175.15,175.16,6116.0,175.3,175.56,175.15,175.16,6116.0
2022-08-17 10:50:00,175.14,175.16,174.48,174.48,4792.0,175.14,175.16,174.48,174.48,4792.0
2022-08-17 10:55:00,174.58,174.64,174.42,174.46,10096.0,174.58,174.64,174.42,174.46,10096.0
2022-08-17 11:00:00,174.52,174.83,174.52,174.68,6244.0,174.52,174.83,174.52,174.68,6244.0
2022-08-17 11:05:00,174.68,175.04,174.54,174.84,8863.0,174.68,175.04,174.54,174.84,8863.0
2022-08-17 11:10:00,174.84,175.06,174.72,174.78,7658.0,174.84,175.06,174.72,174.78,7658.0
2022-08-17 11:15:00,174.74,174.92,174.4,174.92,4629.0,174.74,174.92,174.4,174.92,4629.0
2022-08-17 11:20:00,174.86,175.05,174.83,175.0,5255.0,174.86,175.05,174.83,175.0,5255.0
2022-08-17 11:25:00,175.15,175.15,174.87,174.95,6364.0,175.15,175.15,174.87,174.95,6364.0
2022-08-17 11:30:00,174.95,175.19,174.72,174.78,7756.0,174.95,175.19,174.72,174.78,7756.0
2022-08-17 11:35:00,174.58,174.63,174.45,174.58,3445.0,174.58,174.63,174.45,174.58,3445.0
2022-08-17 11:40:00,174.55,174.58,174.19,174.3,8401.0,174.55,174.58,174.19,174.3,8401.0
2022-08-17 11:45:00,174.3,174.33,174.13,174.19,5280.0,174.3,174.33,174.13,174.19,5280.0
2022-08-17 11:50:00,174.14,174.21,173.8,174.06,8332.0,174.14,174.21,173.8,174.06,8332.0
2022-08-17 11:55:00,174.2,174.36,174.04,174.24,7274.0,174.2,174.36,174.04,174.24,7274.0
2022-08-17 12:00:00,174.12,174.35,174.11,174.29,8129.0,174.12,174.35,174.11,174.29,8129.0
2022-08-17 12:05:00,174.32,174.44,174.26,174.4,6189.0,174.32,174.44,174.26,174.4,6189.0
2022-08-17 12:10:00,174.39,174.39,174.04,174.2,10655.0,174.39,174.39,174.04,174.2,10655.0
2022-08-17 12:15:00,174.2,174.38,174.1,174.35,4391.0,174.2,174.38,174.1,174.35,4391.0
2022-08-17 12:20:00,174.34,174.49,174.25,174.43,6767.0,174.34,174.49,174.25,174.43,6767.0
2022-08-17 12:25:00,174.43,174.56,174.38,174.52,8300.0,174.43,174.56,174.38,174.52,8300.0
2022-08-17 12:30:00,174.5,174.63,174.39,174.56,6300.0,174.5,174.63,174.39,174.56,6300.0
2022-08-17 12:35:00,174.53,174.75,174.49,174.61,7586.0,174.53,174.75,174.49,174.61,7586.0
2022-08-17 12:40:00,174.56,174.65,174.41,174.44,4832.0,174.56,174.65,174.41,174.44,4832.0
2022-08-17 12:45:00,174.47,174.54,174.34,174.38,6224.0,174.47,174.54,174.34,174.38,6224.0
2022-08-17 12:50:00,174.39,174.49,174.35,174.36,7800.0,174.39,174.49,174.35,174.36,7800.0
2022-08-17 12:55:00,174.32,174.43,174.29,174.43,5800.0,174.32,174.43,174.29,174.43,5800.0
2022-08-17 13:00:00,174.51,174.51,174.07,174.3,8700.0,174.51,174.51,174.07,174.3,8700.0
2022-08-17 13:05:00,174.34,174.37,174.1,174.12,5808.0,174.34,174.37,174.1,174.12,5808.0
2022-08-17 13:10:00,174.08,174.14,173.83,173.88,6601.0,174.08,174.14,173.83,173.88,6601.0
2022-08-17 13:15:00,173.86,174.03,173.79,173.84,10816.0,173.86,174.03,173.79,173.84,10816.0
2022-08-17 13:20:00,173.81,173.99,173.8,173.94,2970.0,173.81,173.99,173.8,173.94,2970.0
2022-08-17 13:25:00,173.92,174.21,173.92,174.17,3500.0,173.92,174.21,173.92,174.17,3500.0
2022-08-17 13:30:00,174.22,174.35,173.97,174.05,8201.0,174.22,174.35,173.97,174.05,8201.0
2022-08-17 13:35:00,174.09,174.11,173.96,174.08,4900.0,174.09,174.11,173.96,174.08,4900.0
2022-08-17 13:40:00,174.05,174.46,174.05,174.38,6585.0,174.05,174.46,174.05,174.38,6585.0
2022-08-17 13:45:00,174.39,174.42,174.3,174.3,2940.0,174.39,174.42,174.3,174.3,2940.0
2022-08-17 13:50:00,174.3,174.48,174.14,174.34,4180.0,174.3,174.48,174.14,174.34,4180.0
2022-08-17 13:55:00,174.32,174.33,174.13,174.25,4000.0,174.32,174.33,174.13,174.25,4000.0
2022-08-17 14:00:00,174.4,175.19,174.28,175.05,45001.0,174.4,175.19,174.28,175.05,45001.0
2022-08-17 14:05:00,175.1,175.68,174.69,175.47,11451.0,175.1,175.68,174.69,175.47,11451.0
2022-08-17 14:10:00,175.47,175.64,175.15,175.5,14572.0,175.47,175.64,175.15,175.5,14572.0
2022-08-17 14:15:00,175.67,175.85,175.25,175.48,15292.0,175.67,175.85,175.25,175.48,15292.0
2022-08-17 14:20:00,175.43,175.43,174.88,175.18,10599.0,175.43,175.43,174.88,175.18,10599.0
2022-08-17 14:25:00,175.14,175.54,175.01,175.43,9924.0,175.14,175.54,175.01,175.43,9924.0
2022-08-17 14:30:00,175.46,175.73,175.4,175.59,12569.0,175.46,175.73,175.4,175.59,12569.0
2022-08-17 14:35:00,175.58,175.95,175.58,175.95,9319.0,175.58,175.95,175.58,175.95,9319.0
2022-08-17 14:40:00,175.94,175.94,175.37,175.46,15185.0,175.94,175.94,175.37,175.46,15185.0
2022-08-17 14:45:00,175.47,176.05,175.46,176.05,21792.0,175.47,176.05,175.46,176.05,21792.0
2022-08-17 14:50:00,176.08,176.22,175.98,176.09,26954.0,176.08,176.22,175.98,176.09,26954.0
2022-08-17 14:55:00,176.02,176.18,175.58,175.62,14166.0,176.02,176.18,175.58,175.62,14166.0
2022-08-17 15:00:00,175.56,176.36,175.56,176.34,15473.0,175.56,176.36,175.56,176.34,15473.0
2022-08-17 15:05:00,176.47,176.59,176.09,176.34,14046.0,176.47,176.59,176.09,176.34,14046.0
2022-08-17 15:10:00,176.33,176.36,175.27,175.45,30507.0,176.33,176.36,175.27,175.45,30507.0
2022-08-17 15:15:00,175.49,175.75,175.4,175.61,25218.0,175.49,175.75,175.4,175.61,25218.0
2022-08-17 15:20:00,175.61,176.04,175.55,176.03,14252.0,175.61,176.04,175.55,176.03,14252.0
2022-08-17 15:25:00,176.03,176.13,175.63,175.97,11869.0,176.03,176.13,175.63,175.97,11869.0
2022-08-17 15:30:00,175.97,175.98,175.33,175.33,14735.0,175.97,175.98,175.33,175.33,14735.0
2022-08-17 15:35:00,175.32,175.71,175.32,175.4,17720.0,175.32,175.71,175.32,175.4,17720.0
2022-08-17 15:40:00,175.42,175.61,175.23,175.52,21604.0,175.42,175.61,175.23,175.52,21604.0
2022-08-17 15:45:00,175.53,175.54,175.06,175.07,28018.0,175.53,175.54,175.06,175.07,28018.0
2022-08-17 15:50:00,175.13,175.61,174.84,175.55,47114.0,175.13,175.61,174.84,175.55,47114.0
2022-08-17 15:55:00,175.58,176.03,175.55,175.87,98098.0,175.58,176.03,175.55,175.87,98098.0
2022-08-18 09:30:00,175.02,175.56,174.46,174.84,34955.0,175.02,175.56,174.46,174.84,34955.0
2022-08-18 09:35:00,174.93,176.0,174.7,175.65,12376.0,174.93,176.0,174.7,175.65,12376.0
2022-08-18 09:40:00,175.75,175.75,174.88,175.18,10225.0,175.75,175.75,174.88,175.18,10225.0
2022-08-18 09:45:00,175.14,175.14,174.32,174.47,8786.0,175.14,175.14,174.32,174.47,8786.0
2022-08-18 09:50:00,174.42,174.82,174.19,174.27,13856.0,174.42,174.82,174.19,174.27,13856.0
2022-08-18 09:55:00,174.32,174.77,173.86,174.72,30923.0,174.32,174.77,173.86,174.72,30923.0
2022-08-18 10:00:00,174.73,174.73,174.08,174.22,11966.0,174.73,174.73,174.08,174.22,11966.0
2022-08-18 10:05:00,174.15,174.7,174.0,174.54,27635.0,174.15,174.7,174.0,174.54,27635.0
2022-08-18 10:10:00,174.48,175.3,174.43,175.3,16102.0,174.48,175.3,174.43,175.3,16102.0
2022-08-18 10:15:00,175.33,175.51,175.12,175.22,11936.0,175.33,175.51,175.12,175.22,11936.0
2022-08-18 10:20:00,175.16,175.55,174.93,174.93,8916.0,175.16,175.55,174.93,174.93,8916.0
2022-08-18 10:25:00,174.86,174.93,174.59,174.71,7639.0,174.86,174.93,174.59,174.71,7639.0
2022-08-18 10:30:00,174.69,174.96,174.58,174.88,12276.0,174.69,174.96,174.58,174.88,12276.0
2022-08-18 10:35:00,174.82,175.58,174.79,175.58,11152.0,174.82,175.58,174.79,175.58,11152.0
2022-08-18 10:40:00,175.58,175.93,175.43,175.54,9704.0,175.58,175.93,175.43,175.54,9704.0
2022-08-18 10:45:00,175.54,175.54,175.16,175.53,6623.0,175.54,175.54,175.16,175.53,6623.0
2022-08-18 10:50:00,175.69,175.69,175.22,175.24,2103.0,175.69,175.69,175.22,175.24,2103.0
2022-08-18 10:55:00,175.27,175.45,174.8,175.05,4402.0,175.27,175.45,174.8,175.05,4402.0
2022-08-18 11:00:00,175.1,175.27,174.82,174.92,7952.0,175.1,175.27,174.82,174.92,7952.0
2022-08-18 11:05:00,174.92,175.2,174.72,175.14,5212.0,174.92,175.2,174.72,175.14,5212.0
2022-08-18 11:10:00,175.15,175.41,175.05,175.41,3697.0,175.15,175.41,175.05,175.41,3697.0
2022-08-18 11:15:00,175.39,175.64,175.29,175.3,3363.0,175.39,175.64,175.29,175.3,3363.0
2022-08-18 11:20:00,175.24,175.49,175.19,175.47,3308.0,175.24,175.49,175.19,175.47,3308.0
2022-08-18 11:25:00,175.53,175.59,175.43,175.56,4217.0,175.53,175.59,175.43,175.56,4217.0
2022-08-18 11:30:00,175.61,175.83,175.4,175.75,7077.0,175.61,175.83,175.4,175.75,7077.0
2022-08-18 11:35:00,175.76,175.99,175.75,175.84,2053.0,175.76,175.99,175.75,175.84,2053.0
2022-08-18 11:40:00,175.77,175.99,175.7,175.7,3019.0,175.77,175.99,175.7,175.7,3019.0
2022-08-18 11:45:00,175.71,175.81,175.63,175.63,2600.0,175.71,175.81,175.63,175.63,2600.0
2022-08-18 11:50:00,175.69,175.73,175.58,175.7,3200.0,175.69,175.73,175.58,175.7,3200.0
2022-08-18 11:55:00,175.73,175.84,175.52,175.63,3722.0,175.73,175.84,175.52,175.63,3722.0
2022-08-18 12:00:00,175.57,175.65,175.32,175.52,9427.0,175.57,175.65,175.32,175.52,9427.0
2022-08-18 12:05:00,175.55,175.55,175.35,175.43,3111.0,175.55,175.55,175.35,175.43,3111.0
2022-08-18 12:10:00,175.42,175.42,175.07,175.12,5557.0,175.42,175.42,175.07,175.12,5557.0
2022-08-18 12:15:00,175.13,175.29,175.08,175.13,4200.0,175.13,175.29,175.08,175.13,4200.0
2022-08-18 12:20:00,175.17,175.17,174.67,174.67,5748.0,175.17,175.17,174.67,174.67,5748.0
2022-08-18 12:25:00,174.59,174.68,174.41,174.61,14753.0,174.59,174.68,174.41,174.61,14753.0
2022-08-18 12:30:00,174.63,174.85,174.62,174.82,2495.0,174.63,174.85,174.62,174.82,2495.0
2022-08-18 12:35:00,174.83,174.83,174.31,174.56,8878.0,174.83,174.83,174.31,174.56,8878.0
2022-08-18 12:40:00,174.47,174.68,174.39,174.43,4791.0,174.47,174.68,174.39,174.43,4791.0
2022-08-18 12:45:00,174.45,174.68,174.45,174.56,3854.0,174.45,174.68,174.45,174.56,3854.0
2022-08-18 12:50:00,174.59,174.61,174.44,174.61,3090.0,174.59,174.61,174.44,174.61,3090.0
2022-08-18 12:55:00,174.68,174.76,174.61,174.69,3133.0,174.68,174.76,174.61,174.69,3133.0
2022-08-18 13:00:00,174.67,174.69,174.47,174.49,3603.0,174.67,174.69,174.47,174.49,3603.0
2022-08-18 13:05:00,174.43,174.66,174.4,174.66,3600.0,174.43,174.66,174.4,174.66,3600.0
2022-08-18 13:10:00,174.67,174.76,174.34,174.35,4789.0,174.67,174.76,174.34,174.35,4789.0
2022-08-18 13:15:00,174.38,174.56,174.3,174.56,3076.0,174.38,174.56,174.3,174.56,3076.0
2022-08-18 13:20:00,174.75,174.89,174.68,174.74,2526.0,174.75,174.89,174.68,174.74,2526.0
2022-08-18 13:25:00,174.76,174.83,174.7,174.82,3209.0,174.76,174.83,174.7,174.82,3209.0
2022-08-18 13:30:00,174.82,174.91,174.75,174.83,4440.0,174.82,174.91,174.75,174.83,4440.0
2022-08-18 13:35:00,174.94,175.08,174.88,175.08,4191.0,174.94,175.08,174.88,175.08,4191.0
2022-08-18 13:40:00,175.1,175.18,175.05,175.11,2251.0,175.1,175.18,175.05,175.11,2251.0
2022-08-18 13:45:00,175.08,175.08,174.84,174.91,3100.0,175.08,175.08,174.84,174.91,3100.0
2022-08-18 13:50:00,174.82,174.91,174.8,174.88,3229.0,174.82,174.91,174.8,174.88,3229.0
2022-08-18 13:55:00,174.83,174.86,174.48,174.49,8391.0,174.83,174.86,174.48,174.49,8391.0
2022-08-18 14:00:00,174.47,174.48,174.16,174.22,9879.0,174.47,174.48,174.16,174.22,9879.0
2022-08-18 14:05:00,174.2,174.2,174.0,174.18,21694.0,174.2,174.2,174.0,174.18,21694.0
2022-08-18 14:10:00,174.12,174.13,173.9,173.97,13451.0,174.12,174.13,173.9,173.97,13451.0
2022-08-18 14:15:00,173.95,174.26,173.92,174.12,23111.0,173.95,174.26,173.92,174.12,23111.0
2022-08-18 14:20:00,174.09,174.12,173.89,173.98,19678.0,174.09,174.12,173.89,173.98,19678.0
2022-08-18 14:25:00,173.97,174.01,173.74,173.85,11738.0,173.97,174.01,173.74,173.85,11738.0
2022-08-18 14:30:00,173.81,173.81,173.48,173.56,11284.0,173.81,173.81,173.48,173.56,11284.0
2022-08-18 14:35:00,173.54,173.59,173.43,173.47,13301.0,173.54,173.59,173.43,173.47,13301.0
2022-08-18 14:40:00,173.5,173.64,173.4,173.54,12977.0,173.5,173.64,173.4,173.54,12977.0
2022-08-18 14:45:00,173.52,173.59,173.22,173.22,15674.0,173.52,173.59,173.22,173.22,15674.0
2022-08-18 14:50:00,173.21,173.72,173.19,173.68,24507.0,173.21,173.72,173.19,173.68,24507.0
2022-08-18 14:55:00,173.72,173.78,173.61,173.7,9698.0,173.72,173.78,173.61,173.7,9698.0
2022-08-18 15:00:00,173.7,173.79,173.59,173.7,15965.0,173.7,173.79,173.59,173.7,15965.0
2022-08-18 15:05:00,173.71,174.01,173.71,174.01,14119.0,173.71,174.01,173.71,174.01,14119.0
2022-08-18 15:10:00,174.02,174.15,173.88,174.15,10143.0,174.02,174.15,173.88,174.15,10143.0
2022-08-18 15:15:00,174.15,174.31,173.97,174.2,13890.0,174.15,174.31,173.97,174.2,13890.0
2022-08-18 15:20:00,174.18,174.24,174.06,174.24,19598.0,174.18,174.24,174.06,174.24,19598.0
2022-08-18 15:25:00,174.22,174.22,173.97,174.06,32423.0,174.22,174.22,173.97,174.06,32423.0
2022-08-18 15:30:00,174.09,174.16,173.89,174.11,20189.0,174.09,174.16,173.89,174.11,20189.0
2022-08-18 15:35:00,174.08,174.09,173.61,173.61,18746.0,174.08,174.09,173.61,173.61,18746.0
2022-08-18 15:40:00,173.61,173.69,173.28,173.3,35833.0,173.61,173.69,173.28,173.3,35833.0
2022-08-18 15:45:00,173.3,173.31,172.87,172.98,78554.0,173.3,173.31,172.87,172.98,78554.0
2022-08-18 15:50:00,172.98,172.98,172.13,172.17,100201.0,172.98,172.98,172.13,172.17,100201.0
2022-08-18 15:55:00,172.16,173.15,172.16,173.15,132891.0,172.16,173.15,172.16,173.15,132891.0
2022-08-19 09:30:00,169.72,170.01,167.76,168.78,109970.0,169.72,170.01,167.76,168.78,109970.0
2022-08-19 09:35:00,168.59,168.97,168.0,168.03,21431.0,168.59,168.97,168.0,168.03,21431.0
2022-08-19 09:40:00,168.18,168.34,166.88,167.48,16858.0,168.18,168.34,166.88,167.48,16858.0
2022-08-19 09:45:00,167.42,167.53,166.34,166.5,32799.0,167.42,167.53,166.34,166.5,32799.0
2022-08-19 09:50:00,166.52,166.66,166.03,166.51,27452.0,166.52,166.66,166.03,166.51,27452.0
2022-08-19 09:55:00,166.46,166.95,166.27,166.4,16465.0,166.46,166.95,166.27,166.4,16465.0
2022-08-19 10:00:00,166.38,167.19,166.12,167.08,15081.0,166.38,167.19,166.12,167.08,15081.0
2022-08-19 10:05:00,167.13,167.58,166.62,167.36,54953.0,167.13,167.58,166.62,167.36,54953.0
2022-08-19 10:10:00,167.27,167.8,167.05,167.21,29943.0,167.27,167.8,167.05,167.21,29943.0
2022-08-19 10:15:00,167.36,167.5,167.2,167.24,11849.0,167.36,167.5,167.2,167.24,11849.0
2022-08-19 10:20:00,167.36,167.99,167.31,167.46,11038.0,167.36,167.99,167.31,167.46,11038.0
2022-08-19 10:25:00,167.47,167.47,166.94,167.39,10554.0,167.47,167.47,166.94,167.39,10554.0
2022-08-19 10:30:00,167.34,167.89,167.23,167.82,10240.0,167.34,167.89,167.23,167.82,10240.0
2022-08-19 10:35:00,167.84,167.99,167.4,167.85,11295.0,167.84,167.99,167.4,167.85,11295.0
2022-08-19 10:40:00,167.8,168.27,167.75,168.16,21493.0,167.8,168.27,167.75,168.16,21493.0
2022-08-19 10:45:00,168.0,168.15,167.82,168.0,10465.0,168.0,168.15,167.82,168.0,10465.0
2022-08-19 10:50:00,167.96,168.04,167.74,167.83,10773.0,167.96,168.04,167.74,167.83,10773.0
2022-08-19 10:55:00,167.79,167.92,167.56,167.68,31470.0,167.79,167.92,167.56,167.68,31470.0
2022-08-19 11:00:00,167.67,168.03,167.67,167.75,10456.0,167.67,168.03,167.67,167.75,10456.0
2022-08-19 11:05:00,167.76,167.97,167.25,167.35,13534.0,167.76,167.97,167.25,167.35,13534.0
2022-08-19 11:10:00,167.3,167.46,167.1,167.38,9988.0,167.3,167.46,167.1,167.38,9988.0
2022-08-19 11:15:00,167.38,167.44,166.81,167.03,18389.0,167.38,167.44,166.81,167.03,18389.0
2022-08-19 11:20:00,167.03,167.12,166.71,167.05,7786.0,167.03,167.12,166.71,167.05,7786.0
2022-08-19 11:25:00,167.13,167.15,166.93,167.12,14191.0,167.13,167.15,166.93,167.12,14191.0
2022-08-19 11:30:00,167.05,167.21,166.89,166.92,11086.0,167.05,167.21,166.89,166.92,11086.0
2022-08-19 11:35:00,166.91,167.45,166.91,167.24,12261.0,166.91,167.45,166.91,167.24,12261.0
2022-08-19 11:40:00,167.22,167.78,167.21,167.5,6176.0,167.22,167.78,167.21,167.5,6176.0
2022-08-19 11:45:00,167.48,167.87,167.46,167.7,10942.0,167.48,167.87,167.46,167.7,10942.0
2022-08-19 11:50:00,167.69,167.69,167.43,167.46,3850.0,167.69,167.69,167.43,167.46,3850.0
2022-08-19 11:55:00,167.45,167.49,167.2,167.36,4644.0,167.45,167.49,167.2,167.36,4644.0
2022-08-19 12:00:00,167.35,167.38,167.13,167.33,11510.0,167.35,167.38,167.13,167.33,11510.0
2022-08-19 12:05:00,167.32,167.43,167.14,167.14,5470.0,167.32,167.43,167.14,167.14,5470.0
2022-08-19 12:10:00,167.17,167.52,167.17,167.4,4217.0,167.17,167.52,167.17,167.4,4217.0
2022-08-19 12:15:00,167.43,167.54,167.3,167.3,5684.0,167.43,167.54,167.3,167.3,5684.0
2022-08-19 12:20:00,167.37,167.48,167.31,167.36,4819.0,167.37,167.48,167.31,167.36,4819.0
2022-08-19 12:25:00,167.37,167.37,167.18,167.3,6877.0,167.37,167.37,167.18,167.3,6877.0
2022-08-19 12:30:00,167.27,167.3,167.13,167.18,5075.0,167.27,167.3,167.13,167.18,5075.0
2022-08-19 12:35:00,167.14,167.43,167.14,167.42,4854.0,167.14,167.43,167.14,167.42,4854.0
2022-08-19 12:40:00,167.43,167.49,167.29,167.47,4900.0,167.43,167.49,167.29,167.47,4900.0
2022-08-19 12:45:00,167.5,167.55,167.15,167.21,6671.0,167.5,167.55,167.15,167.21,6671.0
2022-08-19 12:50:00,167.21,167.27,167.13,167.26,4550.0,167.21,167.27,167.13,167.26,4550.0
2022-08-19 12:55:00,167.27,167.49,167.27,167.4,5067.0,167.27,167.49,167.27,167.4,5067.0
2022-08-19 13:00:00,167.42,168.07,167.41,168.06,12412.0,167.42,168.07,167.41,168.06,12412.0
2022-08-19 13:05:00,168.03,168.06,167.61,167.66,13419.0,168.03,168.06,167.61,167.66,13419.0
2022-08-19 13:10:00,167.63,167.73,167.5,167.56,6788.0,167.63,167.73,167.5,167.56,6788.0
2022-08-19 13:15:00,167.56,167.81,167.55,167.73,6613.0,167.56,167.81,167.55,167.73,6613.0
2022-08-19 13:20:00,167.74,167.77,167.34,167.34,6932.0,167.74,167.77,167.34,167.34,6932.0
2022-08-19 13:25:00,167.37,167.44,167.16,167.33,13525.0,167.37,167.44,167.16,167.33,13525.0
2022-08-19 13:30:00,167.34,167.34,167.07,167.22,6596.0,167.34,167.34,167.07,167.22,6596.0
2022-08-19 13:35:00,167.22,167.28,167.06,167.25,7537.0,167.22,167.28,167.06,167.25,7537.0
2022-08-19 13:40:00,167.32,167.56,167.32,167.56,7505.0,167.32,167.56,167.32,167.56,7505.0
2022-08-19 13:45:00,167.61,167.7,167.51,167.67,13254.0,167.61,167.7,167.51,167.67,13254.0
2022-08-19 13:50:00,167.7,167.85,167.57,167.75,8645.0,167.7,167.85,167.57,167.75,8645.0
2022-08-19 13:55:00,167.78,168.03,167.74,168.03,18539.0,167.78,168.03,167.74,168.03,18539.0
2022-08-19 14:00:00,168.03,168.2,167.89,168.2,5670.0,168.03,168.2,167.89,168.2,5670.0
2022-08-19 14:05:00,168.2,168.32,168.18,168.32,7121.0,168.2,168.32,168.18,168.32,7121.0
2022-08-19 14:10:00,168.37,168.37,167.99,168.06,15115.0,168.37,168.37,167.99,168.06,15115.0
2022-08-19 14:15:00,168.06,168.07,167.86,167.92,5455.0,168.06,168.07,167.86,167.92,5455.0
2022-08-19 14:20:00,167.89,168.24,167.88,168.24,7100.0,167.89,168.24,167.88,168.24,7100.0
2022-08-19 14:25:00,168.3,168.33,168.19,168.21,9695.0,168.3,168.33,168.19,168.21,9695.0
2022-08-19 14:30:00,168.21,168.48,167.97,168.31,18192.0,168.21,168.48,167.97,168.31,18192.0
2022-08-19 14:35:00,168.3,168.39,168.28,168.34,5540.0,168.3,168.39,168.28,168.34,5540.0
2022-08-19 14:40:00,168.35,168.58,168.35,168.48,10228.0,168.35,168.58,168.35,168.48,10228.0
2022-08-19 14:45:00,168.52,168.68,168.48,168.67,6817.0,168.52,168.68,168.48,168.67,6817.0
2022-08-19 14:50:00,168.67,168.78,168.52,168.57,9808.0,168.67,168.78,168.52,168.57,9808.0
2022-08-19 14:55:00,168.62,168.65,168.4,168.49,6342.0,168.62,168.65,168.4,168.49,6342.0
2022-08-19 15:00:00,168.48,168.51,168.21,168.22,7830.0,168.48,168.51,168.21,168.22,7830.0
2022-08-19 15:05:00,168.23,168.29,168.1,168.1,8232.0,168.23,168.29,168.1,168.1,8232.0
2022-08-19 15:10:00,168.13,168.49,168.06,168.38,19445.0,168.13,168.49,168.06,168.38,19445.0
2022-08-19 15:15:00,168.37,168.41,168.16,168.33,23339.0,168.37,168.41,168.16,168.33,23339.0
2022-08-19 15:20:00,168.34,168.59,168.24,168.59,15133.0,168.34,168.59,168.24,168.59,15133.0
2022-08-19 15:25:00,168.64,168.7,168.47,168.62,12354.0,168.64,168.7,168.47,168.62,12354.0
2022-08-19 15:30:00,168.62,169.01,168.61,168.72,17397.0,168.62,169.01,168.61,168.72,17397.0
2022-08-19 15:35:00,168.72,168.79,168.48,168.48,15634.0,168.72,168.79,168.48,168.48,15634.0
2022-08-19 15:40:00,168.51,168.72,168.45,168.56,14130.0,168.51,168.72,168.45,168.56,14130.0
2022-08-19 15:45:00,168.54,168.61,168.37,168.53,33095.0,168.54,168.61,168.37,168.53,33095.0
2022-08-19 15:50:00,168.57,168.7,168.49,168.62,55657.0,168.57,168.7,168.49,168.62,55657.0
2022-08-19 15:55:00,168.64,168.7,168.09,168.19,142521.0,168.64,168.7,168.09,168.19,142521.0
2022-08-22 09:30:00,165.95,165.95,163.6,163.88,42046.0,165.95,165.95,163.6,163.88,42046.0
2022-08-22 09:35:00,163.96,165.21,163.74,164.64,21123.0,163.96,165.21,163.74,164.64,21123.0
2022-08-22 09:40:00,164.72,165.63,164.5,165.58,31958.0,164.72,165.63,164.5,165.58,31958.0
2022-08-22 09:45:00,165.43,165.94,163.89,164.01,27078.0,165.43,165.94,163.89,164.01,27078.0
2022-08-22 09:50:00,164.02,164.07,163.25,163.87,31644.0,164.02,164.07,163.25,163.87,31644.0
2022-08-22 09:55:00,163.72,164.17,163.07,163.07,15026.0,163.72,164.17,163.07,163.07,15026.0
2022-08-22 10:00:00,163.09,163.17,162.52,162.65,24127.0,163.09,163.17,162.52,162.65,24127.0
2022-08-22 10:05:00,162.78,162.85,162.04,162.39,16840.0,162.78,162.85,162.04,162.39,16840.0
2022-08-22 10:10:00,162.43,162.43,161.89,162.03,18836.0,162.43,162.43,161.89,162.03,18836.0
2022-08-22 10:15:00,162.12,162.25,161.71,161.9,16863.0,162.12,162.25,161.71,161.9,16863.0
2022-08-22 10:20:00,161.85,162.14,161.68,161.7,10904.0,161.85,162.14,161.68,161.7,10904.0
2022-08-22 10:25:00,161.68,161.96,161.61,161.7,10816.0,161.68,161.96,161.61,161.7,10816.0
2022-08-22 10:30:00,161.63,161.9,161.28,161.45,10525.0,161.63,161.9,161.28,161.45,10525.0
2022-08-22 10:35:00,161.5,161.84,161.5,161.65,13200.0,161.5,161.84,161.5,161.65,13200.0
2022-08-22 10:40:00,161.65,161.88,161.51,161.53,33963.0,161.65,161.88,161.51,161.53,33963.0
2022-08-22 10:45:00,161.54,162.42,161.49,161.96,23069.0,161.54,162.42,161.49,161.96,23069.0
2022-08-22 10:50:00,161.97,162.06,161.41,161.54,8571.0,161.97,162.06,161.41,161.54,8571.0
2022-08-22 10:55:00,161.54,161.57,161.1,161.16,10957.0,161.54,161.57,161.1,161.16,10957.0
2022-08-22 11:00:00,161.14,161.45,161.14,161.38,13439.0,161.14,161.45,161.14,161.38,13439.0
2022-08-22 11:05:00,161.38,161.47,161.15,161.38,12843.0,161.38,161.47,161.15,161.38,12843.0
2022-08-22 11:10:00,161.34,161.46,161.05,161.05,12172.0,161.34,161.46,161.05,161.05,12172.0
2022-08-22 11:15:00,161.05,161.47,161.05,161.44,15473.0,161.05,161.47,161.05,161.44,15473.0
2022-08-22 11:20:00,161.47,161.53,161.18,161.24,7334.0,161.47,161.53,161.18,161.24,7334.0
2022-08-22 11:25:00,161.22,161.25,160.81,160.86,13926.0,161.22,161.25,160.81,160.86,13926.0
2022-08-22 11:30:00,160.87,161.18,160.86,161.04,12557.0,160.87,161.18,160.86,161.04,12557.0
2022-08-22 11:35:00,161.06,161.35,161.03,161.21,16849.0,161.06,161.35,161.03,161.21,16849.0
2022-08-22 11:40:00,161.17,161.48,161.16,161.19,10817.0,161.17,161.48,161.16,161.19,10817.0
2022-08-22 11:45:00,161.19,161.4,160.78,160.95,13587.0,161.19,161.4,160.78,160.95,13587.0
2022-08-22 11:50:00,160.97,161.39,160.89,161.2,11995.0,160.97,161.39,160.89,161.2,11995.0
2022-08-22 11:55:00,161.21,161.43,161.12,161.24,11217.0,161.21,161.43,161.12,161.24,11217.0
2022-08-22 12:00:00,161.23,161.84,161.19,161.74,25372.0,161.23,161.84,161.19,161.74,25372.0
2022-08-22 12:05:00,161.71,161.84,161.38,161.39,19652.0,161.71,161.84,161.38,161.39,19652.0
2022-08-22 12:10:00,161.32,161.41,161.11,161.13,11365.0,161.32,161.41,161.11,161.13,11365.0
2022-08-22 12:15:00,161.17,161.35,161.14,161.31,8986.0,161.17,161.35,161.14,161.31,8986.0
2022-08-22 12:20:00,161.31,161.57,161.2,161.57,10852.0,161.31,161.57,161.2,161.57,10852.0
2022-08-22 12:25:00,161.54,161.7,161.24,161.31,8494.0,161.54,161.7,161.24,161.31,8494.0
2022-08-22 12:30:00,161.31,161.41,160.76,160.82,24207.0,161.31,161.41,160.76,160.82,24207.0
2022-08-22 12:35:00,160.8,161.12,160.8,160.89,13146.0,160.8,161.12,160.8,160.89,13146.0
2022-08-22 12:40:00,160.77,160.84,160.61,160.61,10809.0,160.77,160.84,160.61,160.61,10809.0
2022-08-22 12:45:00,160.63,160.63,160.41,160.53,9543.0,160.63,160.63,160.41,160.53,9543.0
2022-08-22 12:50:00,160.49,160.67,160.39,160.6,7187.0,160.49,160.67,160.39,160.6,7187.0
2022-08-22 12:55:00,160.62,160.74,160.46,160.7,19144.0,160.62,160.74,160.46,160.7,19144.0
2022-08-22 13:00:00,160.7,161.07,160.7,160.97,11462.0,160.7,161.07,160.7,160.97,11462.0
2022-08-22 13:05:00,160.98,161.07,160.84,161.07,8222.0,160.98,161.07,160.84,161.07,8222.0
2022-08-22 13:10:00,161.08,161.14,160.79,161.14,9272.0,161.08,161.14,160.79,161.14,9272.0
2022-08-22 13:15:00,161.12,161.15,160.76,161.09,12288.0,161.12,161.15,160.76,161.09,12288.0
2022-08-22 13:20:00,161.09,161.33,161.02,161.03,14353.0,161.09,161.33,161.02,161.03,14353.0
2022-08-22 13:25:00,161.08,161.09,160.88,160.94,7171.0,161.08,161.09,160.88,160.94,7171.0
2022-08-22 13:30:00,160.87,160.91,160.53,160.6,8121.0,160.87,160.91,160.53,160.6,8121.0
2022-08-22 13:35:00,160.44,160.88,160.43,160.79,12628.0,160.44,160.88,160.43,160.79,12628.0
2022-08-22 13:40:00,160.82,161.34,160.82,161.22,7611.0,160.82,161.34,160.82,161.22,7611.0
2022-08-22 13:45:00,161.21,161.21,160.96,160.97,5511.0,161.21,161.21,160.96,160.97,5511.0
2022-08-22 13:50:00,160.98,161.1,160.87,160.95,12262.0,160.98,161.1,160.87,160.95,12262.0
2022-08-22 13:55:00,160.91,160.91,160.58,160.6,7344.0,160.91,160.91,160.58,160.6,7344.0
2022-08-22 14:00:00,160.54,160.79,160.52,160.68,9586.0,160.54,160.79,160.52,160.68,9586.0
2022-08-22 14:05:00,160.63,160.89,160.63,160.78,5655.0,160.63,160.89,160.63,160.78,5655.0
2022-08-22 14:10:00,160.78,160.97,160.78,160.9,9510.0,160.78,160.97,160.78,160.9,9510.0
2022-08-22 14:15:00,160.92,160.94,160.72,160.81,10036.0,160.92,160.94,160.72,160.81,10036.0
2022-08-22 14:20:00,160.85,160.99,160.81,160.82,12931.0,160.85,160.99,160.81,160.82,12931.0
2022-08-22 14:25:00,160.8,160.85,160.56,160.61,12101.0,160.8,160.85,160.56,160.61,12101.0
2022-08-22 14:30:00,160.58,160.67,160.33,160.37,9737.0,160.58,160.67,160.33,160.37,9737.0
2022-08-22 14:35:00,160.37,160.48,160.36,160.43,13741.0,160.37,160.48,160.36,160.43,13741.0
2022-08-22 14:40:00,160.43,160.43,160.09,160.13,17041.0,160.43,160.43,160.09,160.13,17041.0
2022-08-22 14:45:00,160.12,160.29,160.12,160.21,19754.0,160.12,160.29,160.12,160.21,19754.0
2022-08-22 14:50:00,160.21,160.32,160.16,160.25,15335.0,160.21,160.32,160.16,160.25,15335.0
2022-08-22 14:55:00,160.24,160.42,160.11,160.39,17877.0,160.24,160.42,160.11,160.39,17877.0
2022-08-22 15:00:00,160.37,160.83,160.33,160.69,27071.0,160.37,160.83,160.33,160.69,27071.0
2022-08-22 15:05:00,160.68,160.99,160.63,160.92,16712.0,160.68,160.99,160.63,160.92,16712.0
2022-08-22 15:10:00,160.94,160.99,160.79,160.8,22295.0,160.94,160.99,160.79,160.8,22295.0
2022-08-22 15:15:00,160.8,160.91,160.54,160.54,19082.0,160.8,160.91,160.54,160.54,19082.0
2022-08-22 15:20:00,160.56,160.67,160.5,160.56,19248.0,160.56,160.67,160.5,160.56,19248.0
2022-08-22 15:25:00,160.55,160.61,160.39,160.53,29267.0,160.55,160.61,160.39,160.53,29267.0
2022-08-22 15:30:00,160.53,160.68,160.5,160.54,24703.0,160.53,160.68,160.5,160.54,24703.0
2022-08-22 15:35:00,160.52,160.95,160.5,160.78,34025.0,160.52,160.95,160.5,160.78,34025.0
2022-08-22 15:40:00,160.76,160.76,160.46,160.51,31414.0,160.76,160.76,160.46,160.51,31414.0
2022-08-22 15:45:00,160.5,160.56,160.43,160.5,41933.0,160.5,160.56,160.43,160.5,41933.0
2022-08-22 15:50:00,160.46,160.89,160.4,160.7,67551.0,160.46,160.89,160.4,160.7,67551.0
2022-08-22 15:55:00,160.71,160.91,160.7,160.84,127306.0,160.71,160.91,160.7,160.84,127306.0
2022-08-23 09:30:00,161.0,161.42,156.79,156.79,110530.0,161.0,161.42,156.79,156.79,110530.0
2022-08-23 09:35:00,156.84,158.31,156.8,158.26,49832.0,156.84,158.31,156.8,158.26,49832.0
2022-08-23 09:40:00,158.26,158.75,157.65,157.87,38861.0,158.26,158.75,157.65,157.87,38861.0
2022-08-23 09:45:00,157.84,159.71,157.65,159.56,34766.0,157.84,159.71,157.65,159.56,34766.0
2022-08-23 09:50:00,159.62,160.48,159.6,160.14,65709.0,159.62,160.48,159.6,160.14,65709.0
2022-08-23 09:55:00,160.14,160.5,159.1,159.12,52291.0,160.14,160.5,159.1,159.12,52291.0
2022-08-23 10:00:00,159.01,159.38,158.61,158.89,18294.0,159.01,159.38,158.61,158.89,18294.0
2022-08-23 10:05:00,159.0,160.5,159.0,160.5,12825.0,159.0,160.5,159.0,160.5,12825.0
2022-08-23 10:10:00,160.32,161.03,160.32,160.81,15760.0,160.32,161.03,160.32,160.81,15760.0
2022-08-23 10:15:00,160.82,161.19,160.64,161.08,10585.0,160.82,161.19,160.64,161.08,10585.0
2022-08-23 10:20:00,161.08,161.12,160.65,160.7,8148.0,161.08,161.12,160.65,160.7,8148.0
2022-08-23 10:25:00,160.6,160.63,160.09,160.18,22082.0,160.6,160.63,160.09,160.18,22082.0
2022-08-23 10:30:00,160.18,160.24,159.6,159.6,14558.0,160.18,160.24,159.6,159.6,14558.0
2022-08-23 10:35:00,159.6,159.69,159.0,159.0,21105.0,159.6,159.69,159.0,159.0,21105.0
2022-08-23 10:40:00,158.99,159.56,158.94,159.47,21403.0,158.99,159.56,158.94,159.47,21403.0
2022-08-23 10:45:00,159.42,159.51,159.07,159.41,7599.0,159.42,159.51,159.07,159.41,7599.0
2022-08-23 10:50:00,159.36,159.56,158.9,158.9,4750.0,159.36,159.56,158.9,158.9,4750.0
2022-08-23 10:55:00,158.9,158.9,158.17,158.26,35606.0,158.9,158.9,158.17,158.26,35606.0
2022-08-23 11:00:00,158.3,158.61,158.3,158.35,19864.0,158.3,158.61,158.3,158.35,19864.0
2022-08-23 11:05:00,158.33,158.68,158.25,158.62,19078.0,158.33,158.68,158.25,158.62,19078.0
2022-08-23 11:10:00,158.58,158.73,158.43,158.73,13283.0,158.58,158.73,158.43,158.73,13283.0
2022-08-23 11:15:00,158.68,158.92,158.6,158.92,21365.0,158.68,158.92,158.6,158.92,21365.0
2022-08-23 11:20:00,158.94,159.03,158.79,158.8,15769.0,158.94,159.03,158.79,158.8,15769.0
2022-08-23 11:25:00,158.78,158.83,158.35,158.43,6201.0,158.78,158.83,158.35,158.43,6201.0
2022-08-23 11:30:00,158.42,158.74,158.35,158.38,5493.0,158.42,158.74,158.35,158.38,5493.0
2022-08-23 11:35:00,158.4,158.71,158.4,158.65,5224.0,158.4,158.71,158.4,158.65,5224.0
2022-08-23 11:40:00,158.64,158.64,158.08,158.3,4700.0,158.64,158.64,158.08,158.3,4700.0
2022-08-23 11:45:00,158.39,158.56,158.39,158.46,4376.0,158.39,158.56,158.39,158.46,4376.0
2022-08-23 11:50:00,158.44,158.63,158.39,158.47,4775.0,158.44,158.63,158.39,158.47,4775.0
2022-08-23 11:55:00,158.34,158.34,158.09,158.13,6250.0,158.34,158.34,158.09,158.13,6250.0
2022-08-23 12:00:00,158.13,158.27,157.9,158.01,9779.0,158.13,158.27,157.9,158.01,9779.0
2022-08-23 12:05:00,158.0,158.17,157.96,158.02,5250.0,158.0,158.17,157.96,158.02,5250.0
2022-08-23 12:10:00,157.98,158.01,157.52,157.57,5771.0,157.98,158.01,157.52,157.57,5771.0
2022-08-23 12:15:00,157.52,157.58,157.4,157.53,7579.0,157.52,157.58,157.4,157.53,7579.0
2022-08-23 12:20:00,157.6,157.68,157.54,157.59,16898.0,157.6,157.68,157.54,157.59,16898.0
2022-08-23 12:25:00,157.57,157.78,157.5,157.53,10953.0,157.57,157.78,157.5,157.53,10953.0
2022-08-23 12:30:00,157.52,157.71,157.51,157.71,14664.0,157.52,157.71,157.51,157.71,14664.0
2022-08-23 12:35:00,157.75,157.83,157.62,157.77,12961.0,157.75,157.83,157.62,157.77,12961.0
2022-08-23 12:40:00,157.74,157.82,157.59,157.66,6802.0,157.74,157.82,157.59,157.66,6802.0
2022-08-23 12:45:00,157.67,157.69,157.58,157.67,5989.0,157.67,157.69,157.58,157.67,5989.0
2022-08-23 12:50:00,157.66,157.85,157.64,157.74,11475.0,157.66,157.85,157.64,157.74,11475.0
2022-08-23 12:55:00,157.76,157.83,157.71,157.76,4801.0,157.76,157.83,157.71,157.76,4801.0
2022-08-23 13:00:00,157.69,157.88,157.67,157.81,15346.0,157.69,157.88,157.67,157.81,15346.0
2022-08-23 13:05:00,157.81,157.81,157.72,157.73,12777.0,157.81,157.81,157.72,157.73,12777.0
2022-08-23 13:10:00,157.72,157.73,157.1,157.29,25774.0,157.72,157.73,157.1,157.29,25774.0
2022-08-23 13:15:00,157.25,157.5,157.16,157.37,25050.0,157.25,157.5,157.16,157.37,25050.0
2022-08-23 13:20:00,157.39,157.59,157.35,157.46,46114.0,157.39,157.59,157.35,157.46,46114.0
2022-08-23 13:25:00,157.47,157.94,157.47,157.82,9369.0,157.47,157.94,157.47,157.82,9369.0
2022-08-23 13:30:00,157.84,158.05,157.81,158.01,8210.0,157.84,158.05,157.81,158.01,8210.0
2022-08-23 13:35:00,157.99,158.02,157.48,157.53,20740.0,157.99,158.02,157.48,157.53,20740.0
2022-08-23 13:40:00,157.57,157.64,157.36,157.49,10989.0,157.57,157.64,157.36,157.49,10989.0
2022-08-23 13:45:00,157.53,157.64,157.42,157.61,3700.0,157.53,157.64,157.42,157.61,3700.0
2022-08-23 13:50:00,157.57,157.57,157.33,157.45,31622.0,157.57,157.57,157.33,157.45,31622.0
2022-08-23 13:55:00,157.42,157.92,157.4,157.86,5116.0,157.42,157.92,157.4,157.86,5116.0
2022-08-23 14:00:00,157.82,157.88,157.5,157.5,8102.0,157.82,157.88,157.5,157.5,8102.0
2022-08-23 14:05:00,157.47,157.9,157.45,157.76,11801.0,157.47,157.9,157.45,157.76,11801.0
2022-08-23 14:10:00,157.79,158.1,157.79,158.1,5618.0,157.79,158.1,157.79,158.1,5618.0
2022-08-23 14:15:00,158.14,158.56,158.14,158.44,8485.0,158.14,158.56,158.14,158.44,8485.0
2022-08-23 14:20:00,158.44,158.44,158.05,158.1,18742.0,158.44,158.44,158.05,158.1,18742.0
2022-08-23 14:25:00,158.13,158.18,157.91,157.94,36642.0,158.13,158.18,157.91,157.94,36642.0
2022-08-23 14:30:00,158.0,158.02,157.46,157.49,43604.0,158.0,158.02,157.46,157.49,43604.0
2022-08-23 14:35:00,157.5,157.76,157.44,157.62,39286.0,157.5,157.76,157.44,157.62,39286.0
2022-08-23 14:40:00,157.62,157.67,157.32,157.36,61914.0,157.62,157.67,157.32,157.36,61914.0
2022-08-23 14:45:00,157.35,157.36,157.16,157.24,21205.0,157.35,157.36,157.16,157.24,21205.0
2022-08-23 14:50:00,157.26,157.64,157.2,157.53,51382.0,157.26,157.64,157.2,157.53,51382.0
2022-08-23 14:55:00,157.5,157.85,157.44,157.77,7595.0,157.5,157.85,157.44,157.77,7595.0
2022-08-23 15:00:00,157.77,158.0,157.68,157.77,12212.0,157.77,158.0,157.68,157.77,12212.0
2022-08-23 15:05:00,157.77,157.81,157.54,157.74,5401.0,157.77,157.81,157.54,157.74,5401.0
2022-08-23 15:10:00,157.77,157.81,157.46,157.46,15376.0,157.77,157.81,157.46,157.46,15376.0
2022-08-23 15:15:00,157.5,157.57,157.44,157.48,28945.0,157.5,157.57,157.44,157.48,28945.0
2022-08-23 15:20:00,157.52,157.58,157.38,157.43,25037.0,157.52,157.58,157.38,157.43,25037.0
2022-08-23 15:25:00,157.42,157.57,157.35,157.45,89788.0,157.42,157.57,157.35,157.45,89788.0
2022-08-23 15:30:00,157.45,157.56,157.35,157.41,46945.0,157.45,157.56,157.35,157.41,46945.0
2022-08-23 15:35:00,157.42,157.76,157.41,157.73,38676.0,157.42,157.76,157.41,157.73,38676.0
2022-08-23 15:40:00,157.7,158.03,157.67,157.72,32154.0,157.7,158.03,157.67,157.72,32154.0
2022-08-23 15:45:00,157.71,157.71,157.43,157.48,58253.0,157.71,157.71,157.43,157.48,58253.0
2022-08-23 15:50:00,157.46,157.56,157.24,157.51,166146.0,157.46,157.56,157.24,157.51,166146.0
2022-08-23 15:55:00,157.5,157.86,157.45,157.74,202467.0,157.5,157.86,157.45,157.74,202467.0
2022-08-24 09:30:00,158.36,159.18,157.37,157.37,48128.0,158.36,159.18,157.37,157.37,48128.0
2022-08-24 09:35:00,157.5,159.03,157.5,158.97,30631.0,157.5,159.03,157.5,158.97,30631.0
2022-08-24 09:40:00,158.81,158.97,158.13,158.39,31247.0,158.81,158.97,158.13,158.39,31247.0
2022-08-24 09:45:00,158.53,159.22,158.48,158.93,22396.0,158.53,159.22,158.48,158.93,22396.0
2022-08-24 09:50:00,159.06,160.15,158.93,159.64,20135.0,159.06,160.15,158.93,159.64,20135.0
2022-08-24 09:55:00,159.64,160.05,159.28,159.85,15214.0,159.64,160.05,159.28,159.85,15214.0
2022-08-24 10:00:00,159.89,160.31,159.52,159.63,11128.0,159.89,160.31,159.52,159.63,11128.0
2022-08-24 10:05:00,159.48,160.42,159.47,160.16,11890.0,159.48,160.42,159.47,160.16,11890.0
2022-08-24 10:10:00,160.2,160.44,160.1,160.11,10628.0,160.2,160.44,160.1,160.11,10628.0
2022-08-24 10:15:00,160.11,160.42,159.8,160.31,38017.0,160.11,160.42,159.8,160.31,38017.0
2022-08-24 10:20:00,160.36,161.05,160.3,161.01,20264.0,160.36,161.05,160.3,161.01,20264.0
2022-08-24 10:25:00,161.04,161.2,160.56,160.66,19555.0,161.04,161.2,160.56,160.66,19555.0
2022-08-24 10:30:00,160.73,160.96,160.58,160.8,13235.0,160.73,160.96,160.58,160.8,13235.0
2022-08-24 10:35:00,160.87,161.02,160.55,160.68,5319.0,160.87,161.02,160.55,160.68,5319.0
2022-08-24 10:40:00,160.62,160.65,160.29,160.38,6375.0,160.62,160.65,160.29,160.38,6375.0
2022-08-24 10:45:00,160.33,160.62,160.3,160.62,5798.0,160.33,160.62,160.3,160.62,5798.0
2022-08-24 10:50:00,160.64,160.92,160.56,160.76,4646.0,160.64,160.92,160.56,160.76,4646.0
2022-08-24 10:55:00,160.72,161.35,160.68,161.0,9959.0,160.72,161.35,160.68,161.0,9959.0
2022-08-24 11:00:00,161.01,161.09,160.83,161.09,11154.0,161.01,161.09,160.83,161.09,11154.0
2022-08-24 11:05:00,161.06,161.27,161.01,161.16,6013.0,161.06,161.27,161.01,161.16,6013.0
2022-08-24 11:10:00,161.18,161.23,161.06,161.19,5300.0,161.18,161.23,161.06,161.19,5300.0
2022-08-24 11:15:00,161.23,161.66,161.23,161.3,9460.0,161.23,161.66,161.23,161.3,9460.0
2022-08-24 11:20:00,161.34,161.55,161.31,161.55,7031.0,161.34,161.55,161.31,161.55,7031.0
2022-08-24 11:25:00,161.6,161.77,161.45,161.47,10696.0,161.6,161.77,161.45,161.47,10696.0
2022-08-24 11:30:00,161.5,161.55,161.19,161.26,4240.0,161.5,161.55,161.19,161.26,4240.0
2022-08-24 11:35:00,161.24,161.27,160.87,160.87,6900.0,161.24,161.27,160.87,160.87,6900.0
2022-08-24 11:40:00,160.85,161.22,160.85,161.17,23942.0,160.85,161.22,160.85,161.17,23942.0
2022-08-24 11:45:00,161.19,161.25,161.04,161.18,6500.0,161.19,161.25,161.04,161.18,6500.0
2022-08-24 11:50:00,161.21,161.26,161.04,161.17,40614.0,161.21,161.26,161.04,161.17,40614.0
2022-08-24 11:55:00,161.1,161.18,160.95,161.06,9264.0,161.1,161.18,160.95,161.06,9264.0
2022-08-24 12:00:00,161.11,161.11,160.73,160.91,43429.0,161.11,161.11,160.73,160.91,43429.0
2022-08-24 12:05:00,160.9,161.18,160.89,161.18,130942.0,160.9,161.18,160.89,161.18,130942.0
2022-08-24 12:10:00,161.1,161.69,160.99,161.45,9781.0,161.1,161.69,160.99,161.45,9781.0
2022-08-24 12:15:00,161.4,161.62,161.32,161.34,5450.0,161.4,161.62,161.32,161.34,5450.0
2022-08-24 12:20:00,161.31,161.39,161.25,161.33,5096.0,161.31,161.39,161.25,161.33,5096.0
2022-08-24 12:25:00,161.29,161.39,161.2,161.21,5890.0,161.29,161.39,161.2,161.21,5890.0
2022-08-24 12:30:00,161.17,161.31,160.92,160.92,10841.0,161.17,161.31,160.92,160.92,10841.0
2022-08-24 12:35:00,160.91,160.95,160.48,160.57,6113.0,160.91,160.95,160.48,160.57,6113.0
2022-08-24 12:40:00,160.61,160.85,160.53,160.59,11060.0,160.61,160.85,160.53,160.59,11060.0
2022-08-24 12:45:00,160.61,160.85,160.59,160.63,3550.0,160.61,160.85,160.59,160.63,3550.0
2022-08-24 12:50:00,160.62,160.83,160.53,160.67,4479.0,160.62,160.83,160.53,160.67,4479.0
2022-08-24 12:55:00,160.69,160.82,160.63,160.75,3046.0,160.69,160.82,160.63,160.75,3046.0
2022-08-24 13:00:00,160.77,160.85,160.68,160.74,8768.0,160.77,160.85,160.68,160.74,8768.0
2022-08-24 13:05:00,160.71,160.95,160.7,160.95,8236.0,160.71,160.95,160.7,160.95,8236.0
2022-08-24 13:10:00,161.0,161.0,160.58,160.65,10277.0,161.0,161.0,160.58,160.65,10277.0
2022-08-24 13:15:00,160.67,160.76,160.65,160.69,5540.0,160.67,160.76,160.65,160.69,5540.0
2022-08-24 13:20:00,160.67,160.73,160.36,160.36,13839.0,160.67,160.73,160.36,160.36,13839.0
2022-08-24 13:25:00,160.34,160.35,160.13,160.15,11370.0,160.34,160.35,160.13,160.15,11370.0
2022-08-24 13:30:00,160.15,160.32,160.11,160.27,9400.0,160.15,160.32,160.11,160.27,9400.0
2022-08-24 13:35:00,160.27,160.49,160.25,160.49,7275.0,160.27,160.49,160.25,160.49,7275.0
2022-08-24 13:40:00,160.52,160.57,160.4,160.42,3500.0,160.52,160.57,160.4,160.42,3500.0
2022-08-24 13:45:00,160.44,160.64,160.37,160.56,6158.0,160.44,160.64,160.37,160.56,6158.0
2022-08-24 13:50:00,160.59,160.63,160.46,160.54,5600.0,160.59,160.63,160.46,160.54,5600.0
2022-08-24 13:55:00,160.51,160.71,160.5,160.67,5300.0,160.51,160.71,160.5,160.67,5300.0
2022-08-24 14:00:00,160.69,160.78,160.58,160.67,7568.0,160.69,160.78,160.58,160.67,7568.0
2022-08-24 14:05:00,160.65,160.95,160.59,160.91,5402.0,160.65,160.95,160.59,160.91,5402.0
2022-08-24 14:10:00,160.91,160.93,160.75,160.76,7152.0,160.91,160.93,160.75,160.76,7152.0
2022-08-24 14:15:00,160.76,160.85,160.7,160.81,14667.0,160.76,160.85,160.7,160.81,14667.0
2022-08-24 14:20:00,160.8,160.96,160.77,160.95,6073.0,160.8,160.96,160.77,160.95,6073.0
2022-08-24 14:25:00,161.0,161.29,160.87,161.06,22644.0,161.0,161.29,160.87,161.06,22644.0
2022-08-24 14:30:00,161.05,161.16,160.68,160.86,13960.0,161.05,161.16,160.68,160.86,13960.0
2022-08-24 14:35:00,160.87,161.11,160.73,161.06,12933.0,160.87,161.11,160.73,161.06,12933.0
2022-08-24 14:40:00,161.04,161.04,160.69,160.78,8609.0,161.04,161.04,160.69,160.78,8609.0
2022-08-24 14:45:00,160.74,160.77,160.48,160.51,8084.0,160.74,160.77,160.48,160.51,8084.0
2022-08-24 14:50:00,160.55,160.92,160.55,160.78,10003.0,160.55,160.92,160.55,160.78,10003.0
2022-08-24 14:55:00,160.77,161.03,160.65,160.89,6635.0,160.77,161.03,160.65,160.89,6635.0
2022-08-24 15:00:00,160.87,160.92,160.67,160.88,13368.0,160.87,160.92,160.67,160.88,13368.0
2022-08-24 15:05:00,160.91,161.14,160.69,160.9,344623.0,160.91,161.14,160.69,160.9,344623.0
2022-08-24 15:10:00,160.9,160.91,160.59,160.62,23522.0,160.9,160.91,160.59,160.62,23522.0
2022-08-24 15:15:00,160.62,160.74,160.57,160.66,27888.0,160.62,160.74,160.57,160.66,27888.0
2022-08-24 15:20:00,160.65,160.79,160.6,160.61,12711.0,160.65,160.79,160.6,160.61,12711.0
2022-08-24 15:25:00,160.62,160.67,160.58,160.67,21138.0,160.62,160.67,160.58,160.67,21138.0
2022-08-24 15:30:00,160.68,160.9,160.66,160.89,12602.0,160.68,160.9,160.66,160.89,12602.0
2022-08-24 15:35:00,160.9,161.27,160.89,161.27,14930.0,160.9,161.27,160.89,161.27,14930.0
2022-08-24 15:40:00,161.27,161.31,161.02,161.09,49355.0,161.27,161.31,161.02,161.09,49355.0
2022-08-24 15:45:00,161.09,161.09,160.77,160.8,32582.0,161.09,161.09,160.77,160.8,32582.0
2022-08-24 15:50:00,160.81,160.83,160.65,160.78,66320.0,160.81,160.83,160.65,160.78,66320.0
2022-08-24 15:55:00,160.77,160.79,160.33,160.37,138748.0,160.77,160.79,160.33,160.37,138748.0
2022-08-25 09:30:00,157.01,157.7,154.11,154.85,148964.0,157.01,157.7,154.11,154.85,148964.0
2022-08-25 09:35:00,155.03,156.16,154.84,155.85,62910.0,155.03,156.16,154.84,155.85,62910.0
2022-08-25 09:40:00,155.84,157.11,155.83,156.48,76549.0,155.84,157.11,155.83,156.48,76549.0
2022-08-25 09:45:00,156.41,156.86,156.3,156.64,29262.0,156.41,156.86,156.3,156.64,29262.0
2022-08-25 09:50:00,156.66,157.08,156.43,156.97,24042.0,156.66,157.08,156.43,156.97,24042.0
2022-08-25 09:55:00,157.03,158.63,156.87,158.35,75427.0,157.03,158.63,156.87,158.35,75427.0
2022-08-25 10:00:00,158.42,158.76,157.94,158.11,32779.0,158.42,158.76,157.94,158.11,32779.0
2022-08-25 10:05:00,158.02,158.47,157.91,158.34,17713.0,158.02,158.47,157.91,158.34,17713.0
2022-08-25 10:10:00,158.38,158.47,158.04,158.14,25806.0,158.38,158.47,158.04,158.14,25806.0
2022-08-25 10:15:00,158.14,158.92,158.13,158.72,17892.0,158.14,158.92,158.13,158.72,17892.0
2022-08-25 10:20:00,158.77,158.89,158.45,158.7,14769.0,158.77,158.89,158.45,158.7,14769.0
2022-08-25 10:25:00,158.7,158.85,158.46,158.56,9758.0,158.7,158.85,158.46,158.56,9758.0
2022-08-25 10:30:00,158.59,159.34,158.58,159.0,24818.0,158.59,159.34,158.58,159.0,24818.0
2022-08-25 10:35:00,158.93,159.29,158.8,159.25,12638.0,158.93,159.29,158.8,159.25,12638.0
2022-08-25 10:40:00,159.2,159.85,159.17,159.64,17148.0,159.2,159.85,159.17,159.64,17148.0
2022-08-25 10:45:00,159.68,159.7,159.31,159.5,17834.0,159.68,159.7,159.31,159.5,17834.0
2022-08-25 10:50:00,159.52,159.66,159.03,159.03,12126.0,159.52,159.66,159.03,159.03,12126.0
2022-08-25 10:55:00,159.03,159.65,159.01,159.1,31735.0,159.03,159.65,159.01,159.1,31735.0
2022-08-25 11:00:00,159.05,159.09,158.5,158.71,18471.0,159.05,159.09,158.5,158.71,18471.0
2022-08-25 11:05:00,158.7,158.7,157.93,158.07,32246.0,158.7,158.7,157.93,158.07,32246.0
2022-08-25 11:10:00,158.13,158.14,157.31,157.6,44144.0,158.13,158.14,157.31,157.6,44144.0
2022-08-25 11:15:00,157.61,157.83,157.33,157.81,23520.0,157.61,157.83,157.33,157.81,23520.0
2022-08-25 11:20:00,157.84,157.86,157.37,157.37,21138.0,157.84,157.86,157.37,157.37,21138.0
2022-08-25 11:25:00,157.31,157.77,157.08,157.75,31733.0,157.31,157.77,157.08,157.75,31733.0
2022-08-25 11:30:00,157.75,157.97,157.69,157.92,19328.0,157.75,157.97,157.69,157.92,19328.0
2022-08-25 11:35:00,157.92,158.0,157.61,157.66,46165.0,157.92,158.0,157.61,157.66,46165.0
2022-08-25 11:40:00,157.66,157.77,157.6,157.7,22278.0,157.66,157.77,157.6,157.7,22278.0
2022-08-25 11:45:00,157.71,158.3,157.71,158.26,39366.0,157.71,158.3,157.71,158.26,39366.0
2022-08-25 11:50:00,158.27,158.62,158.26,158.54,13098.0,158.27,158.62,158.26,158.54,13098.0
2022-08-25 11:55:00,158.5,158.74,158.29,158.72,51455.0,158.5,158.74,158.29,158.72,51455.0
2022-08-25 12:00:00,158.72,158.92,158.55,158.88,15616.0,158.72,158.92,158.55,158.88,15616.0
2022-08-25 12:05:00,158.84,159.32,158.8,159.1,17533.0,158.84,159.32,158.8,159.1,17533.0
2022-08-25 12:10:00,159.07,159.36,159.01,159.12,11777.0,159.07,159.36,159.01,159.12,11777.0
2022-08-25 12:15:00,159.09,159.62,159.05,159.62,20877.0,159.09,159.62,159.05,159.62,20877.0
2022-08-25 12:20:00,159.68,159.7,159.48,159.55,13200.0,159.68,159.7,159.48,159.55,13200.0
2022-08-25 12:25:00,159.51,160.02,159.47,159.74,28600.0,159.51,160.02,159.47,159.74,28600.0
2022-08-25 12:30:00,159.76,159.76,159.01,159.01,9916.0,159.76,159.76,159.01,159.01,9916.0
2022-08-25 12:35:00,159.04,159.27,158.98,159.16,12992.0,159.04,159.27,158.98,159.16,12992.0
2022-08-25 12:40:00,159.2,159.38,159.0,159.33,10839.0,159.2,159.38,159.0,159.33,10839.0
2022-08-25 12:45:00,159.31,159.31,158.82,158.89,11539.0,159.31,159.31,158.82,158.89,11539.0
2022-08-25 12:50:00,158.95,159.22,158.94,159.1,8808.0,158.95,159.22,158.94,159.1,8808.0
2022-08-25 12:55:00,159.1,159.38,159.06,159.38,14515.0,159.1,159.38,159.06,159.38,14515.0
2022-08-25 13:00:00,159.4,159.78,159.34,159.46,15734.0,159.4,159.78,159.34,159.46,15734.0
2022-08-25 13:05:00,159.51,159.63,159.23,159.27,13839.0,159.51,159.63,159.23,159.27,13839.0
2022-08-25 13:10:00,159.19,159.2,158.87,159.2,32270.0,159.19,159.2,158.87,159.2,32270.0
2022-08-25 13:15:00,159.19,159.73,159.18,159.73,13925.0,159.19,159.73,159.18,159.73,13925.0
2022-08-25 13:20:00,159.73,160.41,159.73,160.22,9899.0,159.73,160.41,159.73,160.22,9899.0
2022-08-25 13:25:00,160.22,160.22,159.91,160.0,8367.0,160.22,160.22,159.91,160.0,8367.0
2022-08-25 13:30:00,160.05,160.48,160.04,160.38,14677.0,160.05,160.48,160.04,160.38,14677.0
2022-08-25 13:35:00,160.36,160.47,159.97,160.23,18685.0,160.36,160.47,159.97,160.23,18685.0
2022-08-25 13:40:00,160.21,160.49,160.15,160.33,10978.0,160.21,160.49,160.15,160.33,10978.0
2022-08-25 13:45:00,160.31,160.5,160.24,160.38,7828.0,160.31,160.5,160.24,160.38,7828.0
2022-08-25 13:50:00,160.41,160.42,160.18,160.38,6855.0,160.41,160.42,160.18,160.38,6855.0
2022-08-25 13:55:00,160.42,160.46,160.27,160.38,10257.0,160.42,160.46,160.27,160.38,10257.0
2022-08-25 14:00:00,160.39,160.73,160.38,160.68,14410.0,160.39,160.73,160.38,160.68,14410.0
2022-08-25 14:05:00,160.69,160.78,160.51,160.67,11859.0,160.69,160.78,160.51,160.67,11859.0
2022-08-25 14:10:00,160.6,160.68,160.38,160.67,21765.0,160.6,160.68,160.38,160.67,21765.0
2022-08-25 14:15:00,160.68,161.06,160.57,161.05,32417.0,160.68,161.06,160.57,161.05,32417.0
2022-08-25 14:20:00,161.05,161.13,160.93,161.08,16362.0,161.05,161.13,160.93,161.08,16362.0
2022-08-25 14:25:00,161.11,161.24,161.0,161.19,18179.0,161.11,161.24,161.0,161.19,18179.0
2022-08-25 14:30:00,161.24,161.55,160.97,161.48,37659.0,161.24,161.55,160.97,161.48,37659.0
2022-08-25 14:35:00,161.51,161.51,161.12,161.38,23101.0,161.51,161.51,161.12,161.38,23101.0
2022-08-25 14:40:00,161.35,161.38,161.02,161.21,19160.0,161.35,161.38,161.02,161.21,19160.0
2022-08-25 14:45:00,161.24,161.24,161.0,161.16,17147.0,161.24,161.24,161.0,161.16,17147.0
2022-08-25 14:50:00,161.12,161.14,160.86,160.96,18578.0,161.12,161.14,160.86,160.96,18578.0
2022-08-25 14:55:00,160.98,161.23,160.93,161.23,13539.0,160.98,161.23,160.93,161.23,13539.0
2022-08-25 15:00:00,161.22,161.23,161.01,161.12,12418.0,161.22,161.23,161.01,161.12,12418.0
2022-08-25 15:05:00,161.08,161.14,160.91,160.98,13513.0,161.08,161.14,160.91,160.98,13513.0
2022-08-25 15:10:00,161.01,161.24,160.88,161.19,14121.0,161.01,161.24,160.88,161.19,14121.0
2022-08-25 15:15:00,161.28,161.36,161.16,161.27,20452.0,161.28,161.36,161.16,161.27,20452.0
2022-08-25 15:20:00,161.3,161.75,161.27,161.74,39639.0,161.3,161.75,161.27,161.74,39639.0
2022-08-25 15:25:00,161.76,162.03,161.68,162.0,49603.0,161.76,162.03,161.68,162.0,49603.0
2022-08-25 15:30:00,162.03,162.16,161.74,161.75,56905.0,162.03,162.16,161.74,161.75,56905.0
2022-08-25 15:35:00,161.77,162.11,161.77,161.98,38165.0,161.77,162.11,161.77,161.98,38165.0
2022-08-25 15:40:00,162.02,162.18,161.85,162.03,85076.0,162.02,162.18,161.85,162.03,85076.0
2022-08-25 15:45:00,162.04,162.1,161.67,162.08,85043.0,162.04,162.1,161.67,162.08,85043.0
2022-08-25 15:50:00,161.98,162.47,161.9,162.34,105674.0,161.98,162.47,161.9,162.34,105674.0
2022-08-25 15:55:00,162.28,162.58,162.03,162.41,244826.0,162.28,162.58,162.03,162.41,244826.0
2022-08-26 09:30:00,175.93,178.56,173.16,176.82,590335.0,175.93,178.56,173.16,176.82,590335.0
2022-08-26 09:35:00,176.82,178.45,173.36,173.55,270810.0,176.82,178.45,173.36,173.55,270810.0
2022-08-26 09:40:00,173.85,174.26,172.21,173.0,231105.0,173.85,174.26,172.21,173.0,231105.0
2022-08-26 09:45:00,173.06,175.99,172.61,174.27,255061.0,173.06,175.99,172.61,174.27,255061.0
2022-08-26 09:50:00,174.41,174.41,173.07,173.76,164533.0,174.41,174.41,173.07,173.76,164533.0
2022-08-26 09:55:00,173.63,174.75,173.07,173.35,129132.0,173.63,174.75,173.07,173.35,129132.0
2022-08-26 10:00:00,173.5,173.81,171.45,171.97,185447.0,173.5,173.81,171.45,171.97,185447.0
2022-08-26 10:05:00,171.97,173.99,171.86,173.96,151811.0,171.97,173.99,171.86,173.96,151811.0
2022-08-26 10:10:00,173.98,174.11,173.01,173.83,223478.0,173.98,174.11,173.01,173.83,223478.0
2022-08-26 10:15:00,173.94,174.52,173.23,174.11,91929.0,173.94,174.52,173.23,174.11,91929.0
2022-08-26 10:20:00,174.0,174.0,172.71,172.78,66468.0,174.0,174.0,172.71,172.78,66468.0
2022-08-26 10:25:00,172.73,172.73,170.71,171.18,146468.0,172.73,172.73,170.71,171.18,146468.0
2022-08-26 10:30:00,171.07,171.31,170.1,170.91,116130.0,171.07,171.31,170.1,170.91,116130.0
2022-08-26 10:35:00,170.85,171.05,169.5,169.74,99071.0,170.85,171.05,169.5,169.74,99071.0
2022-08-26 10:40:00,169.83,170.01,168.92,169.68,83761.0,169.83,170.01,168.92,169.68,83761.0
2022-08-26 10:45:00,169.66,170.18,169.41,169.85,98826.0,169.66,170.18,169.41,169.85,98826.0
2022-08-26 10:50:00,169.83,170.05,169.12,169.23,121805.0,169.83,170.05,169.12,169.23,121805.0
2022-08-26 10:55:00,169.2,169.46,168.72,168.95,95058.0,169.2,169.46,168.72,168.95,95058.0
2022-08-26 11:00:00,168.83,168.91,167.74,167.77,92360.0,168.83,168.91,167.74,167.77,92360.0
2022-08-26 11:05:00,167.77,167.96,167.14,167.3,80441.0,167.77,167.96,167.14,167.3,80441.0
2022-08-26 11:10:00,167.28,168.2,167.17,168.03,64413.0,167.28,168.2,167.17,168.03,64413.0
2022-08-26 11:15:00,168.1,168.1,166.42,166.73,79929.0,168.1,168.1,166.42,166.73,79929.0
2022-08-26 11:20:00,166.58,166.99,165.79,166.11,96712.0,166.58,166.99,165.79,166.11,96712.0
2022-08-26 11:25:00,166.03,166.53,165.76,165.92,96365.0,166.03,166.53,165.76,165.92,96365.0
2022-08-26 11:30:00,165.93,166.88,165.92,166.51,178774.0,165.93,166.88,165.92,166.51,178774.0
2022-08-26 11:35:00,166.43,166.72,166.06,166.33,60494.0,166.43,166.72,166.06,166.33,60494.0
2022-08-26 11:40:00,166.4,166.53,166.05,166.25,52061.0,166.4,166.53,166.05,166.25,52061.0
2022-08-26 11:45:00,166.28,166.99,166.27,166.88,45143.0,166.28,166.99,166.27,166.88,45143.0
2022-08-26 11:50:00,166.79,167.17,166.67,167.0,49812.0,166.79,167.17,166.67,167.0,49812.0
2022-08-26 11:55:00,166.97,167.13,166.4,166.67,44892.0,166.97,167.13,166.4,166.67,44892.0
2022-08-26 12:00:00,166.69,166.71,166.14,166.55,57627.0,166.69,166.71,166.14,166.55,57627.0
2022-08-26 12:05:00,166.63,166.98,165.62,165.68,56186.0,166.63,166.98,165.62,165.68,56186.0
2022-08-26 12:10:00,165.73,166.38,165.52,166.38,62693.0,165.73,166.38,165.52,166.38,62693.0
2022-08-26 12:15:00,166.4,166.58,166.09,166.26,59528.0,166.4,166.58,166.09,166.26,59528.0
2022-08-26 12:20:00,166.25,166.68,166.17,166.5,50227.0,166.25,166.68,166.17,166.5,50227.0
2022-08-26 12:25:00,166.52,167.06,166.49,167.0,66212.0,166.52,167.06,166.49,167.0,66212.0
2022-08-26 12:30:00,167.03,167.5,166.91,167.23,73908.0,167.03,167.5,166.91,167.23,73908.0
2022-08-26 12:35:00,167.24,167.74,167.24,167.65,71588.0,167.24,167.74,167.24,167.65,71588.0
2022-08-26 12:40:00,167.73,168.64,167.68,168.51,171981.0,167.73,168.64,167.68,168.51,171981.0
2022-08-26 12:45:00,168.5,168.55,167.91,168.5,67319.0,168.5,168.55,167.91,168.5,67319.0
2022-08-26 12:50:00,168.5,168.5,167.64,167.89,44703.0,168.5,168.5,167.64,167.89,44703.0
2022-08-26 12:55:00,167.9,168.0,167.55,167.91,31556.0,167.9,168.0,167.55,167.91,31556.0
2022-08-26 13:00:00,167.89,167.89,167.31,167.31,58485.0,167.89,167.89,167.31,167.31,58485.0
2022-08-26 13:05:00,167.34,167.66,166.82,167.57,65042.0,167.34,167.66,166.82,167.57,65042.0
2022-08-26 13:10:00,167.61,167.66,167.0,167.27,50350.0,167.61,167.66,167.0,167.27,50350.0
2022-08-26 13:15:00,167.25,167.54,166.72,166.81,40600.0,167.25,167.54,166.72,166.81,40600.0
2022-08-26 13:20:00,166.81,166.96,166.0,166.96,36409.0,166.81,166.96,166.0,166.96,36409.0
2022-08-26 13:25:00,166.95,167.0,166.48,166.48,31456.0,166.95,167.0,166.48,166.48,31456.0
2022-08-26 13:30:00,166.45,166.45,165.76,166.18,33632.0,166.45,166.45,165.76,166.18,33632.0
2022-08-26 13:35:00,166.23,166.41,166.03,166.14,24016.0,166.23,166.41,166.03,166.14,24016.0
2022-08-26 13:40:00,166.13,166.61,165.95,166.54,41095.0,166.13,166.61,165.95,166.54,41095.0
2022-08-26 13:45:00,166.61,166.67,166.45,166.6,29601.0,166.61,166.67,166.45,166.6,29601.0
2022-08-26 13:50:00,166.58,167.03,166.2,167.0,72159.0,166.58,167.03,166.2,167.0,72159.0
2022-08-26 13:55:00,167.0,167.01,166.54,166.99,45978.0,167.0,167.01,166.54,166.99,45978.0
2022-08-26 14:00:00,166.94,167.3,166.91,167.23,40653.0,166.94,167.3,166.91,167.23,40653.0
2022-08-26 14:05:00,167.2,167.37,167.06,167.13,37357.0,167.2,167.37,167.06,167.13,37357.0
2022-08-26 14:10:00,167.15,167.3,166.57,167.3,34623.0,167.15,167.3,166.57,167.3,34623.0
2022-08-26 14:15:00,167.35,167.43,166.99,167.27,59032.0,167.35,167.43,166.99,167.27,59032.0
2022-08-26 14:20:00,167.22,167.36,166.98,166.99,32137.0,167.22,167.36,166.98,166.99,32137.0
2022-08-26 14:25:00,167.04,167.22,167.02,167.17,32597.0,167.04,167.22,167.02,167.17,32597.0
2022-08-26 14:30:00,167.13,167.18,166.95,167.1,24270.0,167.13,167.18,166.95,167.1,24270.0
2022-08-26 14:35:00,167.14,167.3,166.62,166.62,25346.0,167.14,167.3,166.62,166.62,25346.0
2022-08-26 14:40:00,166.7,166.78,166.47,166.53,26602.0,166.7,166.78,166.47,166.53,26602.0
2022-08-26 14:45:00,166.56,167.15,166.45,167.15,41445.0,166.56,167.15,166.45,167.15,41445.0
2022-08-26 14:50:00,167.11,167.15,166.62,166.7,24287.0,167.11,167.15,166.62,166.7,24287.0
2022-08-26 14:55:00,166.69,166.94,166.45,166.89,21203.0,166.69,166.94,166.45,166.89,21203.0
2022-08-26 15:00:00,166.9,166.99,166.69,166.95,25817.0,166.9,166.99,166.69,166.95,25817.0
2022-08-26 15:05:00,166.98,167.02,166.62,166.62,24122.0,166.98,167.02,166.62,166.62,24122.0
2022-08-26 15:10:00,166.64,166.84,166.54,166.83,29018.0,166.64,166.84,166.54,166.83,29018.0
2022-08-26 15:15:00,166.78,167.17,166.72,167.1,26896.0,166.78,167.17,166.72,167.1,26896.0
2022-08-26 15:20:00,167.1,167.18,166.69,167.0,33772.0,167.1,167.18,166.69,167.0,33772.0
2022-08-26 15:25:00,167.08,167.14,166.67,167.14,41473.0,167.08,167.14,166.67,167.14,41473.0
2022-08-26 15:30:00,167.12,167.36,166.87,167.12,58552.0,167.12,167.36,166.87,167.12,58552.0
2022-08-26 15:35:00,167.11,167.29,166.86,166.98,47414.0,167.11,167.29,166.86,166.98,47414.0
2022-08-26 15:40:00,166.96,167.2,166.7,166.99,70631.0,166.96,167.2,166.7,166.99,70631.0
2022-08-26 15:45:00,166.97,167.04,166.57,166.99,73247.0,166.97,167.04,166.57,166.99,73247.0
2022-08-26 15:50:00,167.02,167.77,166.91,167.14,146787.0,167.02,167.77,166.91,167.14,146787.0
2022-08-26 15:55:00,167.18,167.21,165.71,166.47,372748.0,167.18,167.21,165.71,166.47,372748.0
2022-08-29 09:30:00,164.14,166.82,164.14,166.52,127986.0,164.14,166.82,164.14,166.52,127986.0
2022-08-29 09:35:00,166.41,167.86,166.41,167.7,106509.0,166.41,167.86,166.41,167.7,106509.0
2022-08-29 09:40:00,167.7,169.14,166.0,166.0,102867.0,167.7,169.14,166.0,166.0,102867.0
2022-08-29 09:45:00,166.0,166.0,163.02,163.84,47179.0,166.0,166.0,163.02,163.84,47179.0
2022-08-29 09:50:00,163.96,164.95,163.75,164.57,52312.0,163.96,164.95,163.75,164.57,52312.0
2022-08-29 09:55:00,164.81,165.09,164.12,164.2,44483.0,164.81,165.09,164.12,164.2,44483.0
2022-08-29 10:00:00,164.09,164.89,163.97,164.14,50874.0,164.09,164.89,163.97,164.14,50874.0
2022-08-29 10:05:00,164.07,164.67,164.0,164.47,31692.0,164.07,164.67,164.0,164.47,31692.0
2022-08-29 10:10:00,164.49,164.69,164.12,164.64,48203.0,164.49,164.69,164.12,164.64,48203.0
2022-08-29 10:15:00,164.73,165.05,164.4,164.67,47980.0,164.73,165.05,164.4,164.67,47980.0
2022-08-29 10:20:00,164.68,164.75,164.08,164.65,35989.0,164.68,164.75,164.08,164.65,35989.0
2022-08-29 10:25:00,164.64,165.09,164.47,164.57,39310.0,164.64,165.09,164.47,164.57,39310.0
2022-08-29 10:30:00,164.55,165.18,164.28,164.43,25880.0,164.55,165.18,164.28,164.43,25880.0
2022-08-29 10:35:00,164.4,164.62,163.76,164.0,21155.0,164.4,164.62,163.76,164.0,21155.0
2022-08-29 10:40:00,164.05,164.29,163.93,164.01,16030.0,164.05,164.29,163.93,164.01,16030.0
2022-08-29 10:45:00,164.05,164.17,163.44,163.49,24177.0,164.05,164.17,163.44,163.49,24177.0
2022-08-29 10:50:00,163.54,163.84,162.79,163.02,16934.0,163.54,163.84,162.79,163.02,16934.0
2022-08-29 10:55:00,163.03,163.07,162.63,162.79,99845.0,163.03,163.07,162.63,162.79,99845.0
2022-08-29 11:00:00,162.72,163.22,162.61,162.67,27616.0,162.72,163.22,162.61,162.67,27616.0
2022-08-29 11:05:00,162.73,162.77,162.22,162.48,33638.0,162.73,162.77,162.22,162.48,33638.0
2022-08-29 11:10:00,162.31,162.51,162.07,162.2,24606.0,162.31,162.51,162.07,162.2,24606.0
2022-08-29 11:15:00,162.22,162.84,162.22,162.82,37348.0,162.22,162.84,162.22,162.82,37348.0
2022-08-29 11:20:00,162.81,163.06,162.65,162.8,16895.0,162.81,163.06,162.65,162.8,16895.0
2022-08-29 11:25:00,162.87,162.95,162.54,162.81,22166.0,162.87,162.95,162.54,162.81,22166.0
2022-08-29 11:30:00,162.79,162.85,162.22,162.74,14840.0,162.79,162.85,162.22,162.74,14840.0
2022-08-29 11:35:00,162.81,163.12,162.51,162.56,22462.0,162.81,163.12,162.51,162.56,22462.0
2022-08-29 11:40:00,162.54,162.58,161.5,161.52,18959.0,162.54,162.58,161.5,161.52,18959.0
2022-08-29 11:45:00,161.55,162.01,161.39,162.01,23631.0,161.55,162.01,161.39,162.01,23631.0
2022-08-29 11:50:00,161.95,161.98,161.54,161.65,21667.0,161.95,161.98,161.54,161.65,21667.0
2022-08-29 11:55:00,161.57,161.74,161.37,161.5,17151.0,161.57,161.74,161.37,161.5,17151.0
2022-08-29 12:00:00,161.58,162.81,161.53,162.78,29637.0,161.58,162.81,161.53,162.78,29637.0
2022-08-29 12:05:00,162.8,162.91,162.51,162.65,18291.0,162.8,162.91,162.51,162.65,18291.0
2022-08-29 12:10:00,162.68,162.94,162.53,162.63,16730.0,162.68,162.94,162.53,162.63,16730.0
2022-08-29 12:15:00,162.67,162.81,162.46,162.57,19707.0,162.67,162.81,162.46,162.57,19707.0
2022-08-29 12:20:00,162.57,162.82,162.29,162.29,11358.0,162.57,162.82,162.29,162.29,11358.0
2022-08-29 12:25:00,162.34,162.7,162.3,162.55,25190.0,162.34,162.7,162.3,162.55,25190.0
2022-08-29 12:30:00,162.5,162.5,162.11,162.15,10381.0,162.5,162.5,162.11,162.15,10381.0
2022-08-29 12:35:00,162.14,162.31,161.94,162.0,12308.0,162.14,162.31,161.94,162.0,12308.0
2022-08-29 12:40:00,162.01,162.1,161.88,162.1,9062.0,162.01,162.1,161.88,162.1,9062.0
2022-08-29 12:45:00,162.12,162.53,162.01,162.47,10091.0,162.12,162.53,162.01,162.47,10091.0
2022-08-29 12:50:00,162.57,162.87,162.55,162.85,14355.0,162.57,162.87,162.55,162.85,14355.0
2022-08-29 12:55:00,162.85,162.89,162.55,162.86,12221.0,162.85,162.89,162.55,162.86,12221.0
2022-08-29 13:00:00,162.9,163.35,162.86,163.01,17876.0,162.9,163.35,162.86,163.01,17876.0
2022-08-29 13:05:00,163.02,163.18,162.92,162.93,11580.0,163.02,163.18,162.92,162.93,11580.0
2022-08-29 13:10:00,162.95,163.43,162.91,163.33,20733.0,162.95,163.43,162.91,163.33,20733.0
2022-08-29 13:15:00,163.36,163.46,162.93,162.95,25808.0,163.36,163.46,162.93,162.95,25808.0
2022-08-29 13:20:00,162.99,163.12,162.89,162.94,23359.0,162.99,163.12,162.89,162.94,23359.0
2022-08-29 13:25:00,162.95,163.0,162.67,162.75,19621.0,162.95,163.0,162.67,162.75,19621.0
2022-08-29 13:30:00,162.75,163.04,162.65,162.99,8330.0,162.75,163.04,162.65,162.99,8330.0
2022-08-29 13:35:00,163.04,163.14,162.77,162.84,16027.0,163.04,163.14,162.77,162.84,16027.0
2022-08-29 13:40:00,162.84,162.95,162.69,162.88,7706.0,162.84,162.95,162.69,162.88,7706.0
2022-08-29 13:45:00,162.88,163.12,162.54,162.64,14470.0,162.88,163.12,162.54,162.64,14470.0
2022-08-29 13:50:00,162.7,162.73,162.45,162.47,8811.0,162.7,162.73,162.45,162.47,8811.0
2022-08-29 13:55:00,162.5,162.63,162.28,162.63,11279.0,162.5,162.63,162.28,162.63,11279.0
2022-08-29 14:00:00,162.66,162.72,162.24,162.33,11813.0,162.66,162.72,162.24,162.33,11813.0
2022-08-29 14:05:00,162.35,162.45,162.1,162.15,12186.0,162.35,162.45,162.1,162.15,12186.0
2022-08-29 14:10:00,162.15,162.22,161.98,162.03,21524.0,162.15,162.22,161.98,162.03,21524.0
2022-08-29 14:15:00,162.04,162.16,161.75,162.12,17796.0,162.04,162.16,161.75,162.12,17796.0
2022-08-29 14:20:00,162.11,162.11,161.85,161.93,13938.0,162.11,162.11,161.85,161.93,13938.0
2022-08-29 14:25:00,161.91,162.46,161.91,162.13,20635.0,161.91,162.46,161.91,162.13,20635.0
2022-08-29 14:30:00,162.12,162.35,162.11,162.25,9460.0,162.12,162.35,162.11,162.25,9460.0
2022-08-29 14:35:00,162.25,162.48,162.14,162.43,19020.0,162.25,162.48,162.14,162.43,19020.0
2022-08-29 14:40:00,162.46,162.96,162.46,162.92,22973.0,162.46,162.96,162.46,162.92,22973.0
2022-08-29 14:45:00,162.9,163.2,162.73,163.06,20006.0,162.9,163.2,162.73,163.06,20006.0
2022-08-29 14:50:00,163.03,163.15,162.81,162.83,15646.0,163.03,163.15,162.81,162.83,15646.0
2022-08-29 14:55:00,162.78,162.88,162.51,162.73,24289.0,162.78,162.88,162.51,162.73,24289.0
2022-08-29 15:00:00,162.67,163.33,162.5,163.08,27812.0,162.67,163.33,162.5,163.08,27812.0
2022-08-29 15:05:00,163.06,163.27,162.71,162.75,28060.0,163.06,163.27,162.71,162.75,28060.0
2022-08-29 15:10:00,162.78,163.38,162.74,163.26,19957.0,162.78,163.38,162.74,163.26,19957.0
2022-08-29 15:15:00,163.21,163.53,163.14,163.26,22511.0,163.21,163.53,163.14,163.26,22511.0
2022-08-29 15:20:00,163.26,163.6,163.06,163.53,71301.0,163.26,163.6,163.06,163.53,71301.0
2022-08-29 15:25:00,163.52,163.53,162.98,163.06,34604.0,163.52,163.53,162.98,163.06,34604.0
2022-08-29 15:30:00,163.09,163.09,162.53,162.54,32486.0,163.09,163.09,162.53,162.54,32486.0
2022-08-29 15:35:00,162.53,162.78,162.24,162.63,39870.0,162.53,162.78,162.24,162.63,39870.0
2022-08-29 15:40:00,162.62,163.07,162.58,162.82,46785.0,162.62,163.07,162.58,162.82,46785.0
2022-08-29 15:45:00,162.81,162.81,162.34,162.46,55975.0,162.81,162.81,162.34,162.46,55975.0
2022-08-29 15:50:00,162.46,162.5,161.69,161.77,96859.0,162.46,162.5,161.69,161.77,96859.0
2022-08-29 15:55:00,161.78,161.79,160.76,160.86,230072.0,161.78,161.79,160.76,160.86,230072.0
2022-08-30 09:30:00,162.94,165.27,162.76,165.05,73644.0,162.94,165.27,162.76,165.05,73644.0
2022-08-30 09:35:00,164.89,165.1,163.17,163.83,30118.0,164.89,165.1,163.17,163.83,30118.0
2022-08-30 09:40:00,163.92,164.21,162.92,163.0,22332.0,163.92,164.21,162.92,163.0,22332.0
2022-08-30 09:45:00,163.0,163.95,162.72,163.91,22713.0,163.0,163.95,162.72,163.91,22713.0
2022-08-30 09:50:00,164.0,164.97,163.99,164.66,40835.0,164.0,164.97,163.99,164.66,40835.0
2022-08-30 09:55:00,164.59,164.75,164.01,164.18,23014.0,164.59,164.75,164.01,164.18,23014.0
2022-08-30 10:00:00,164.05,164.13,163.47,163.74,17366.0,164.05,164.13,163.47,163.74,17366.0
2022-08-30 10:05:00,163.7,163.7,162.8,163.02,19318.0,163.7,163.7,162.8,163.02,19318.0
2022-08-30 10:10:00,162.99,163.43,162.6,163.3,13952.0,162.99,163.43,162.6,163.3,13952.0
2022-08-30 10:15:00,163.26,163.27,162.76,163.15,10625.0,163.26,163.27,162.76,163.15,10625.0
2022-08-30 10:20:00,163.22,163.32,162.2,162.29,14326.0,163.22,163.32,162.2,162.29,14326.0
2022-08-30 10:25:00,162.15,162.62,162.01,162.31,26454.0,162.15,162.62,162.01,162.31,26454.0
2022-08-30 10:30:00,162.31,162.47,160.92,161.08,91654.0,162.31,162.47,160.92,161.08,91654.0
2022-08-30 10:35:00,161.13,161.34,160.6,161.33,22189.0,161.13,161.34,160.6,161.33,22189.0
2022-08-30 10:40:00,161.28,161.42,160.77,160.77,11502.0,161.28,161.42,160.77,160.77,11502.0
2022-08-30 10:45:00,160.72,160.72,160.03,160.29,19556.0,160.72,160.72,160.03,160.29,19556.0
2022-08-30 10:50:00,160.34,161.21,160.34,161.1,20006.0,160.34,161.21,160.34,161.1,20006.0
2022-08-30 10:55:00,161.12,161.8,161.12,161.77,19495.0,161.12,161.8,161.12,161.77,19495.0
2022-08-30 11:00:00,161.73,161.99,161.2,161.5,16873.0,161.73,161.99,161.2,161.5,16873.0
2022-08-30 11:05:00,161.53,161.68,161.01,161.01,15163.0,161.53,161.68,161.01,161.01,15163.0
2022-08-30 11:10:00,161.07,161.11,160.54,160.89,8306.0,161.07,161.11,160.54,160.89,8306.0
2022-08-30 11:15:00,160.92,161.37,160.86,161.37,7979.0,160.92,161.37,160.86,161.37,7979.0
2022-08-30 11:20:00,161.3,161.37,160.89,161.12,21234.0,161.3,161.37,160.89,161.12,21234.0
2022-08-30 11:25:00,161.07,161.33,160.71,161.07,47710.0,161.07,161.33,160.71,161.07,47710.0
2022-08-30 11:30:00,160.99,161.81,160.81,161.77,14689.0,160.99,161.81,160.81,161.77,14689.0
2022-08-30 11:35:00,161.88,161.88,161.1,161.19,7101.0,161.88,161.88,161.1,161.19,7101.0
2022-08-30 11:40:00,161.17,161.45,160.91,161.36,23826.0,161.17,161.45,160.91,161.36,23826.0
2022-08-30 11:45:00,161.21,161.24,160.64,160.69,6045.0,161.21,161.24,160.64,160.69,6045.0
2022-08-30 11:50:00,160.68,161.32,160.68,161.29,6083.0,160.68,161.32,160.68,161.29,6083.0
2022-08-30 11:55:00,161.26,161.69,161.17,161.4,6881.0,161.26,161.69,161.17,161.4,6881.0
2022-08-30 12:00:00,161.44,161.63,161.32,161.32,10079.0,161.44,161.63,161.32,161.32,10079.0
2022-08-30 12:05:00,161.4,161.69,161.33,161.33,5902.0,161.4,161.69,161.33,161.33,5902.0
2022-08-30 12:10:00,161.31,161.53,161.13,161.48,9176.0,161.31,161.53,161.13,161.48,9176.0
2022-08-30 12:15:00,161.51,161.85,161.47,161.54,15773.0,161.51,161.85,161.47,161.54,15773.0
2022-08-30 12:20:00,161.48,161.5,161.28,161.32,10591.0,161.48,161.5,161.28,161.32,10591.0
2022-08-30 12:25:00,161.33,161.36,161.03,161.28,18647.0,161.33,161.36,161.03,161.28,18647.0
2022-08-30 12:30:00,161.21,161.21,160.56,160.63,20971.0,161.21,161.21,160.56,160.63,20971.0
2022-08-30 12:35:00,160.61,160.73,160.46,160.52,9628.0,160.61,160.73,160.46,160.52,9628.0
2022-08-30 12:40:00,160.56,160.84,160.56,160.68,35318.0,160.56,160.84,160.56,160.68,35318.0
2022-08-30 12:45:00,160.69,161.13,160.51,161.09,28900.0,160.69,161.13,160.51,161.09,28900.0
2022-08-30 12:50:00,161.12,161.41,161.12,161.24,6394.0,161.12,161.41,161.12,161.24,6394.0
2022-08-30 12:55:00,161.28,161.5,161.23,161.27,10230.0,161.28,161.5,161.23,161.27,10230.0
2022-08-30 13:00:00,161.24,161.31,161.12,161.14,6199.0,161.24,161.31,161.12,161.14,6199.0
2022-08-30 13:05:00,161.11,161.24,160.88,160.88,3944.0,161.11,161.24,160.88,160.88,3944.0
2022-08-30 13:10:00,160.88,160.91,160.53,160.53,25914.0,160.88,160.91,160.53,160.53,25914.0
2022-08-30 13:15:00,160.56,160.74,160.52,160.71,10265.0,160.56,160.74,160.52,160.71,10265.0
2022-08-30 13:20:00,160.74,160.82,160.28,160.31,7474.0,160.74,160.82,160.28,160.31,7474.0
2022-08-30 13:25:00,160.33,160.55,160.19,160.41,22424.0,160.33,160.55,160.19,160.41,22424.0
2022-08-30 13:30:00,160.46,160.74,160.27,160.66,9301.0,160.46,160.74,160.27,160.66,9301.0
2022-08-30 13:35:00,160.62,160.68,160.47,160.67,14323.0,160.62,160.68,160.47,160.67,14323.0
2022-08-30 13:40:00,160.69,160.71,160.36,160.36,7517.0,160.69,160.71,160.36,160.36,7517.0
2022-08-30 13:45:00,160.33,160.88,160.26,160.88,25479.0,160.33,160.88,160.26,160.88,25479.0
2022-08-30 13:50:00,160.83,161.48,160.8,161.23,22590.0,160.83,161.48,160.8,161.23,22590.0
2022-08-30 13:55:00,161.28,161.52,161.28,161.47,15822.0,161.28,161.52,161.28,161.47,15822.0
2022-08-30 14:00:00,161.44,161.59,161.1,161.52,9281.0,161.44,161.59,161.1,161.52,9281.0
2022-08-30 14:05:00,161.51,161.67,161.51,161.59,7100.0,161.51,161.67,161.51,161.59,7100.0
2022-08-30 14:10:00,161.59,161.84,161.49,161.73,15565.0,161.59,161.84,161.49,161.73,15565.0
2022-08-30 14:15:00,161.79,162.15,161.77,162.0,25377.0,161.79,162.15,161.77,162.0,25377.0
2022-08-30 14:20:00,162.03,162.36,161.92,162.2,16632.0,162.03,162.36,161.92,162.2,16632.0
2022-08-30 14:25:00,162.23,162.29,161.88,162.03,19214.0,162.23,162.29,161.88,162.03,19214.0
2022-08-30 14:30:00,162.06,162.78,162.06,162.74,11839.0,162.06,162.78,162.06,162.74,11839.0
2022-08-30 14:35:00,162.73,162.76,162.32,162.47,40722.0,162.73,162.76,162.32,162.47,40722.0
2022-08-30 14:40:00,162.5,162.63,162.23,162.23,17522.0,162.5,162.63,162.23,162.23,17522.0
2022-08-30 14:45:00,162.27,162.29,162.12,162.25,11462.0,162.27,162.29,162.12,162.25,11462.0
2022-08-30 14:50:00,162.25,162.51,162.21,162.39,10000.0,162.25,162.51,162.21,162.39,10000.0
2022-08-30 14:55:00,162.36,162.68,162.18,162.56,12305.0,162.36,162.68,162.18,162.56,12305.0
2022-08-30 15:00:00,162.53,163.28,162.48,163.26,18560.0,162.53,163.28,162.48,163.26,18560.0
2022-08-30 15:05:00,163.29,163.74,163.17,163.72,18207.0,163.29,163.74,163.17,163.72,18207.0
2022-08-30 15:10:00,163.71,164.33,163.67,164.18,43125.0,163.71,164.33,163.67,164.18,43125.0
2022-08-30 15:15:00,164.23,164.31,163.91,164.18,24988.0,164.23,164.31,163.91,164.18,24988.0
2022-08-30 15:20:00,164.21,164.36,163.91,164.25,24359.0,164.21,164.36,163.91,164.25,24359.0
2022-08-30 15:25:00,164.26,164.47,164.08,164.21,41773.0,164.26,164.47,164.08,164.21,41773.0
2022-08-30 15:30:00,164.24,164.3,163.89,164.15,63680.0,164.24,164.3,163.89,164.15,63680.0
2022-08-30 15:35:00,164.16,164.37,164.15,164.25,40027.0,164.16,164.37,164.15,164.25,40027.0
2022-08-30 15:40:00,164.22,164.56,164.2,164.46,46102.0,164.22,164.56,164.2,164.46,46102.0
2022-08-30 15:45:00,164.47,164.66,164.22,164.35,54548.0,164.47,164.66,164.22,164.35,54548.0
2022-08-30 15:50:00,164.41,164.5,164.02,164.07,76708.0,164.41,164.5,164.02,164.07,76708.0
2022-08-30 15:55:00,164.07,164.5,163.95,164.32,173846.0,164.07,164.5,163.95,164.32,173846.0
2022-08-31 09:30:00,166.71,167.92,165.98,166.63,50483.0,166.71,167.92,165.98,166.63,50483.0
2022-08-31 09:35:00,166.82,167.74,166.01,167.23,30195.0,166.82,167.74,166.01,167.23,30195.0
2022-08-31 09:40:00,167.38,167.9,166.59,167.84,19388.0,167.38,167.9,166.59,167.84,19388.0
2022-08-31 09:45:00,167.77,167.86,166.99,167.34,14615.0,167.77,167.86,166.99,167.34,14615.0
2022-08-31 09:50:00,167.24,167.79,167.08,167.27,32729.0,167.24,167.79,167.08,167.27,32729.0
2022-08-31 09:55:00,167.26,167.32,166.52,166.57,18471.0,167.26,167.32,166.52,166.57,18471.0
2022-08-31 10:00:00,166.58,167.5,166.5,166.88,19075.0,166.58,167.5,166.5,166.88,19075.0
2022-08-31 10:05:00,166.95,167.1,166.66,166.74,9948.0,166.95,167.1,166.66,166.74,9948.0
2022-08-31 10:10:00,166.63,167.09,166.37,166.56,22839.0,166.63,167.09,166.37,166.56,22839.0
2022-08-31 10:15:00,166.56,166.63,165.9,166.27,39973.0,166.56,166.63,165.9,166.27,39973.0
2022-08-31 10:20:00,166.28,167.15,166.22,166.83,54805.0,166.28,167.15,166.22,166.83,54805.0
2022-08-31 10:25:00,166.84,167.05,166.26,166.35,11828.0,166.84,167.05,166.26,166.35,11828.0
2022-08-31 10:30:00,166.3,166.44,165.47,166.0,11083.0,166.3,166.44,165.47,166.0,11083.0
2022-08-31 10:35:00,165.94,166.23,165.42,165.46,13631.0,165.94,166.23,165.42,165.46,13631.0
2022-08-31 10:40:00,165.56,166.22,165.43,166.04,23411.0,165.56,166.22,165.43,166.04,23411.0
2022-08-31 10:45:00,166.19,166.31,165.89,166.18,10866.0,166.19,166.31,165.89,166.18,10866.0
2022-08-31 10:50:00,166.03,166.21,165.54,165.54,7267.0,166.03,166.21,165.54,165.54,7267.0
2022-08-31 10:55:00,165.45,165.89,165.45,165.66,12535.0,165.45,165.89,165.45,165.66,12535.0
2022-08-31 11:00:00,165.53,165.6,165.16,165.31,20828.0,165.53,165.6,165.16,165.31,20828.0
2022-08-31 11:05:00,165.38,165.38,164.74,164.89,9126.0,165.38,165.38,164.74,164.89,9126.0
2022-08-31 11:10:00,164.79,164.89,164.58,164.85,12134.0,164.79,164.89,164.58,164.85,12134.0
2022-08-31 11:15:00,164.83,164.85,164.4,164.78,6972.0,164.83,164.85,164.4,164.78,6972.0
2022-08-31 11:20:00,164.8,165.03,164.6,164.64,12787.0,164.8,165.03,164.6,164.64,12787.0
2022-08-31 11:25:00,164.55,164.97,164.55,164.85,8632.0,164.55,164.97,164.55,164.85,8632.0
2022-08-31 11:30:00,164.73,164.86,164.5,164.81,6232.0,164.73,164.86,164.5,164.81,6232.0
2022-08-31 11:35:00,164.68,165.03,164.68,164.77,4664.0,164.68,165.03,164.68,164.77,4664.0
2022-08-31 11:40:00,164.76,165.17,164.61,165.17,7184.0,164.76,165.17,164.61,165.17,7184.0
2022-08-31 11:45:00,165.23,165.23,164.64,164.64,6762.0,165.23,165.23,164.64,164.64,6762.0
2022-08-31 11:50:00,164.68,165.0,164.67,164.97,7985.0,164.68,165.0,164.67,164.97,7985.0
2022-08-31 11:55:00,165.0,165.23,164.99,165.01,5804.0,165.0,165.23,164.99,165.01,5804.0
2022-08-31 12:00:00,164.98,165.15,164.88,164.88,9411.0,164.98,165.15,164.88,164.88,9411.0
2022-08-31 12:05:00,164.95,165.0,164.78,164.93,4151.0,164.95,165.0,164.78,164.93,4151.0
2022-08-31 12:10:00,164.91,165.11,164.66,164.93,6576.0,164.91,165.11,164.66,164.93,6576.0
2022-08-31 12:15:00,164.96,165.24,164.8,164.8,7394.0,164.96,165.24,164.8,164.8,7394.0
2022-08-31 12:20:00,164.81,164.87,164.61,164.64,10360.0,164.81,164.87,164.61,164.64,10360.0
2022-08-31 12:25:00,164.61,164.79,164.58,164.7,5025.0,164.61,164.79,164.58,164.7,5025.0
2022-08-31 12:30:00,164.78,164.9,164.7,164.81,6029.0,164.78,164.9,164.7,164.81,6029.0
2022-08-31 12:35:00,164.8,164.81,164.62,164.63,8581.0,164.8,164.81,164.62,164.63,8581.0
2022-08-31 12:40:00,164.58,164.58,164.25,164.49,6578.0,164.58,164.58,164.25,164.49,6578.0
2022-08-31 12:45:00,164.41,164.53,164.36,164.49,5415.0,164.41,164.53,164.36,164.49,5415.0
2022-08-31 12:50:00,164.44,164.44,164.09,164.12,6107.0,164.44,164.44,164.09,164.12,6107.0
2022-08-31 12:55:00,164.09,164.14,163.93,163.97,7760.0,164.09,164.14,163.93,163.97,7760.0
2022-08-31 13:00:00,163.95,164.02,163.73,163.74,6600.0,163.95,164.02,163.73,163.74,6600.0
2022-08-31 13:05:00,163.76,163.82,163.55,163.68,5000.0,163.76,163.82,163.55,163.68,5000.0
2022-08-31 13:10:00,163.66,163.9,163.65,163.82,7540.0,163.66,163.9,163.65,163.82,7540.0
2022-08-31 13:15:00,163.58,163.6,163.22,163.31,14211.0,163.58,163.6,163.22,163.31,14211.0
2022-08-31 13:20:00,163.36,163.38,162.9,162.93,6836.0,163.36,163.38,162.9,162.93,6836.0
2022-08-31 13:25:00,163.0,163.17,162.91,163.11,9596.0,163.0,163.17,162.91,163.11,9596.0
2022-08-31 13:30:00,163.15,163.54,163.1,163.38,13087.0,163.15,163.54,163.1,163.38,13087.0
2022-08-31 13:35:00,163.34,163.5,163.2,163.2,4471.0,163.34,163.5,163.2,163.2,4471.0
2022-08-31 13:40:00,163.17,163.2,162.93,163.12,10689.0,163.17,163.2,162.93,163.12,10689.0
2022-08-31 13:45:00,163.13,163.49,163.13,163.15,5223.0,163.13,163.49,163.13,163.15,5223.0
2022-08-31 13:50:00,163.12,163.44,163.12,163.34,8434.0,163.12,163.44,163.12,163.34,8434.0
2022-08-31 13:55:00,163.3,163.4,163.21,163.27,8964.0,163.3,163.4,163.21,163.27,8964.0
2022-08-31 14:00:00,163.28,163.49,163.28,163.42,13545.0,163.28,163.49,163.28,163.42,13545.0
2022-08-31 14:05:00,163.4,163.79,163.3,163.77,15949.0,163.4,163.79,163.3,163.77,15949.0
2022-08-31 14:10:00,163.77,163.86,163.62,163.7,8590.0,163.77,163.86,163.62,163.7,8590.0
2022-08-31 14:15:00,163.7,163.94,163.61,163.64,11880.0,163.7,163.94,163.61,163.64,11880.0
2022-08-31 14:20:00,163.62,163.69,163.24,163.33,15093.0,163.62,163.69,163.24,163.33,15093.0
2022-08-31 14:25:00,163.35,163.59,163.35,163.5,9388.0,163.35,163.59,163.35,163.5,9388.0
2022-08-31 14:30:00,163.46,163.46,162.96,163.16,11591.0,163.46,163.46,162.96,163.16,11591.0
2022-08-31 14:35:00,163.16,163.35,162.98,163.27,18035.0,163.16,163.35,162.98,163.27,18035.0
2022-08-31 14:40:00,163.27,163.35,162.99,163.31,20182.0,163.27,163.35,162.99,163.31,20182.0
2022-08-31 14:45:00,163.21,163.59,163.21,163.47,18072.0,163.21,163.59,163.21,163.47,18072.0
2022-08-31 14:50:00,163.41,163.82,163.32,163.8,12340.0,163.41,163.82,163.32,163.8,12340.0
2022-08-31 14:55:00,163.82,164.26,163.75,164.15,20713.0,163.82,164.26,163.75,164.15,20713.0
2022-08-31 15:00:00,164.09,164.28,163.82,164.09,17874.0,164.09,164.28,163.82,164.09,17874.0
2022-08-31 15:05:00,164.09,164.51,164.06,164.45,15303.0,164.09,164.51,164.06,164.45,15303.0
2022-08-31 15:10:00,164.45,165.0,164.45,164.98,26636.0,164.45,165.0,164.45,164.98,26636.0
2022-08-31 15:15:00,164.97,165.51,164.95,165.33,38359.0,164.97,165.51,164.95,165.33,38359.0
2022-08-31 15:20:00,165.27,165.27,164.91,165.09,16632.0,165.27,165.27,164.91,165.09,16632.0
2022-08-31 15:25:00,165.12,165.24,164.98,165.19,32111.0,165.12,165.24,164.98,165.19,32111.0
2022-08-31 15:30:00,165.12,165.21,164.88,164.92,38160.0,165.12,165.21,164.88,164.92,38160.0
2022-08-31 15:35:00,164.84,164.98,164.61,164.84,14047.0,164.84,164.98,164.61,164.84,14047.0
2022-08-31 15:40:00,164.86,165.22,164.72,165.14,21558.0,164.86,165.22,164.72,165.14,21558.0
2022-08-31 15:45:00,165.13,165.33,164.9,164.98,36657.0,165.13,165.33,164.9,164.98,36657.0
2022-08-31 15:50:00,165.04,165.21,164.45,165.15,87050.0,165.04,165.21,164.45,165.15,87050.0
2022-08-31 15:55:00,165.14,165.24,164.62,164.68,190856.0,165.14,165.24,164.62,164.68,190856.0
2022-09-01 09:30:00,162.42,163.06,161.27,161.85,53738.0,162.42,163.06,161.27,161.85,53738.0
2022-09-01 09:35:00,161.6,162.23,161.37,161.56,22854.0,161.6,162.23,161.37,161.56,22854.0
2022-09-01 09:40:00,161.59,162.62,161.59,161.83,56267.0,161.59,162.62,161.59,161.83,56267.0
2022-09-01 09:45:00,161.84,162.08,161.46,161.73,33999.0,161.84,162.08,161.46,161.73,33999.0
2022-09-01 09:50:00,161.65,162.08,161.23,162.08,28283.0,161.65,162.08,161.23,162.08,28283.0
2022-09-01 09:55:00,161.99,162.08,161.24,161.82,19883.0,161.99,162.08,161.24,161.82,19883.0
2022-09-01 10:00:00,161.82,162.04,160.41,160.87,39519.0,161.82,162.04,160.41,160.87,39519.0
2022-09-01 10:05:00,160.91,161.55,160.64,161.14,18982.0,160.91,161.55,160.64,161.14,18982.0
2022-09-01 10:10:00,161.07,161.37,160.67,160.82,15784.0,161.07,161.37,160.67,160.82,15784.0
2022-09-01 10:15:00,160.82,161.05,160.66,160.99,19465.0,160.82,161.05,160.66,160.99,19465.0
2022-09-01 10:20:00,160.92,161.66,160.77,161.66,20244.0,160.92,161.66,160.77,161.66,20244.0
2022-09-01 10:25:00,161.67,161.86,161.5,161.64,35845.0,161.67,161.86,161.5,161.64,35845.0
2022-09-01 10:30:00,161.62,161.63,160.75,160.75,24244.0,161.62,161.63,160.75,160.75,24244.0
2022-09-01 10:35:00,160.74,160.74,159.39,159.52,42640.0,160.74,160.74,159.39,159.52,42640.0
2022-09-01 10:40:00,159.52,159.57,159.23,159.32,28062.0,159.52,159.57,159.23,159.32,28062.0
2022-09-01 10:45:00,159.34,160.08,159.33,159.99,28726.0,159.34,160.08,159.33,159.99,28726.0
2022-09-01 10:50:00,159.97,160.56,159.69,159.92,29391.0,159.97,160.56,159.69,159.92,29391.0
2022-09-01 10:55:00,159.93,160.19,158.98,159.0,12346.0,159.93,160.19,158.98,159.0,12346.0
2022-09-01 11:00:00,159.03,159.27,158.8,159.12,26283.0,159.03,159.27,158.8,159.12,26283.0
2022-09-01 11:05:00,159.08,159.37,158.89,159.19,64604.0,159.08,159.37,158.89,159.19,64604.0
2022-09-01 11:10:00,159.25,159.5,158.83,158.92,26020.0,159.25,159.5,158.83,158.92,26020.0
2022-09-01 11:15:00,158.93,158.99,158.12,158.18,70938.0,158.93,158.99,158.12,158.18,70938.0
2022-09-01 11:20:00,158.16,158.16,157.65,157.86,15270.0,158.16,158.16,157.65,157.86,15270.0
2022-09-01 11:25:00,157.8,158.27,157.67,157.74,36880.0,157.8,158.27,157.67,157.74,36880.0
2022-09-01 11:30:00,157.75,159.0,157.5,158.5,75258.0,157.75,159.0,157.5,158.5,75258.0
2022-09-01 11:35:00,158.54,158.88,158.18,158.33,13394.0,158.54,158.88,158.18,158.33,13394.0
2022-09-01 11:40:00,158.33,158.43,158.14,158.26,17275.0,158.33,158.43,158.14,158.26,17275.0
2022-09-01 11:45:00,158.39,158.39,157.75,157.92,28746.0,158.39,158.39,157.75,157.92,28746.0
2022-09-01 11:50:00,157.9,157.91,157.6,157.79,17905.0,157.9,157.91,157.6,157.79,17905.0
2022-09-01 11:55:00,157.94,157.94,157.6,157.74,21123.0,157.94,157.94,157.6,157.74,21123.0
2022-09-01 12:00:00,157.75,158.3,157.75,158.25,13934.0,157.75,158.3,157.75,158.25,13934.0
2022-09-01 12:05:00,158.17,158.37,157.88,158.34,8207.0,158.17,158.37,157.88,158.34,8207.0
2022-09-01 12:10:00,158.27,158.32,158.09,158.17,10638.0,158.27,158.32,158.09,158.17,10638.0
2022-09-01 12:15:00,158.36,158.69,158.36,158.52,7147.0,158.36,158.69,158.36,158.52,7147.0
2022-09-01 12:20:00,158.6,158.68,158.43,158.68,8417.0,158.6,158.68,158.43,158.68,8417.0
2022-09-01 12:25:00,158.7,159.11,158.32,159.11,11303.0,158.7,159.11,158.32,159.11,11303.0
2022-09-01 12:30:00,158.96,159.42,158.96,159.33,10129.0,158.96,159.42,158.96,159.33,10129.0
2022-09-01 12:35:00,159.34,159.37,159.0,159.1,12239.0,159.34,159.37,159.0,159.1,12239.0
2022-09-01 12:40:00,159.08,159.24,159.01,159.21,10340.0,159.08,159.24,159.01,159.21,10340.0
2022-09-01 12:45:00,159.29,159.36,159.05,159.36,13600.0,159.29,159.36,159.05,159.36,13600.0
2022-09-01 12:50:00,159.42,159.47,158.83,158.9,7821.0,159.42,159.47,158.83,158.9,7821.0
2022-09-01 12:55:00,158.86,159.07,158.72,158.99,9054.0,158.86,159.07,158.72,158.99,9054.0
2022-09-01 13:00:00,158.99,159.21,158.92,159.21,12988.0,158.99,159.21,158.92,159.21,12988.0
2022-09-01 13:05:00,159.2,159.43,159.08,159.43,13663.0,159.2,159.43,159.08,159.43,13663.0
2022-09-01 13:10:00,159.39,159.45,159.14,159.45,5921.0,159.39,159.45,159.14,159.45,5921.0
2022-09-01 13:15:00,159.49,159.5,159.06,159.2,7418.0,159.49,159.5,159.06,159.2,7418.0
2022-09-01 13:20:00,159.27,159.82,159.27,159.68,11214.0,159.27,159.82,159.27,159.68,11214.0
2022-09-01 13:25:00,159.65,159.95,159.6,159.86,6100.0,159.65,159.95,159.6,159.86,6100.0
2022-09-01 13:30:00,159.92,159.94,159.64,159.75,9138.0,159.92,159.94,159.64,159.75,9138.0
2022-09-01 13:35:00,159.81,159.83,159.4,159.41,5397.0,159.81,159.83,159.4,159.41,5397.0
2022-09-01 13:40:00,159.36,159.41,159.1,159.18,7189.0,159.36,159.41,159.1,159.18,7189.0
2022-09-01 13:45:00,159.19,159.19,158.95,159.09,10811.0,159.19,159.19,158.95,159.09,10811.0
2022-09-01 13:50:00,159.13,159.16,158.97,159.0,6191.0,159.13,159.16,158.97,159.0,6191.0
2022-09-01 13:55:00,158.96,159.23,158.96,159.15,7217.0,158.96,159.23,158.96,159.15,7217.0
2022-09-01 14:00:00,159.17,159.32,159.01,159.26,11817.0,159.17,159.32,159.01,159.26,11817.0
2022-09-01 14:05:00,159.38,159.44,158.91,159.0,14533.0,159.38,159.44,158.91,159.0,14533.0
2022-09-01 14:10:00,159.03,159.07,158.74,159.01,19681.0,159.03,159.07,158.74,159.01,19681.0
2022-09-01 14:15:00,159.02,159.13,158.96,159.09,14497.0,159.02,159.13,158.96,159.09,14497.0
2022-09-01 14:20:00,159.12,160.0,159.11,159.92,25881.0,159.12,160.0,159.11,159.92,25881.0
2022-09-01 14:25:00,159.94,160.24,159.87,160.09,9963.0,159.94,160.24,159.87,160.09,9963.0
2022-09-01 14:30:00,160.16,160.41,160.11,160.15,45447.0,160.16,160.41,160.11,160.15,45447.0
2022-09-01 14:35:00,160.18,160.59,160.18,160.55,18107.0,160.18,160.59,160.18,160.55,18107.0
2022-09-01 14:40:00,160.55,160.67,160.45,160.5,9460.0,160.55,160.67,160.45,160.5,9460.0
2022-09-01 14:45:00,160.56,160.67,160.31,160.44,19148.0,160.56,160.67,160.31,160.44,19148.0
2022-09-01 14:50:00,160.45,160.58,160.2,160.5,19943.0,160.45,160.58,160.2,160.5,19943.0
2022-09-01 14:55:00,160.48,160.59,160.3,160.45,19517.0,160.48,160.59,160.3,160.45,19517.0
2022-09-01 15:00:00,160.4,160.69,160.32,160.47,25236.0,160.4,160.69,160.32,160.47,25236.0
2022-09-01 15:05:00,160.49,161.03,160.48,160.96,27992.0,160.49,161.03,160.48,160.96,27992.0
2022-09-01 15:10:00,160.94,161.56,160.73,161.56,27561.0,160.94,161.56,160.73,161.56,27561.0
2022-09-01 15:15:00,161.58,161.63,161.02,161.09,20104.0,161.58,161.63,161.02,161.09,20104.0
2022-09-01 15:20:00,161.03,161.13,160.81,160.83,22533.0,161.03,161.13,160.81,160.83,22533.0
2022-09-01 15:25:00,160.8,160.8,160.17,160.17,17119.0,160.8,160.8,160.17,160.17,17119.0
2022-09-01 15:30:00,160.12,160.31,160.08,160.23,34433.0,160.12,160.31,160.08,160.23,34433.0
2022-09-01 15:35:00,160.21,160.38,160.09,160.13,27555.0,160.21,160.38,160.09,160.13,27555.0
2022-09-01 15:40:00,160.09,160.17,159.75,160.06,44692.0,160.09,160.17,159.75,160.06,44692.0
2022-09-01 15:45:00,160.02,160.21,159.89,160.06,37056.0,160.02,160.21,159.89,160.06,37056.0
2022-09-01 15:50:00,160.12,160.46,160.0,160.18,98946.0,160.12,160.46,160.0,160.18,98946.0
2022-09-01 15:55:00,160.21,161.14,160.19,161.1,193587.0,160.21,161.14,160.19,161.1,193587.0
2022-09-02 09:30:00,163.1,164.24,162.0,162.09,36179.0,163.1,164.24,162.0,162.09,36179.0
2022-09-02 09:35:00,161.62,162.34,161.62,162.03,10000.0,161.62,162.34,161.62,162.03,10000.0
2022-09-02 09:40:00,161.38,161.38,160.38,160.83,10176.0,161.38,161.38,160.38,160.83,10176.0
2022-09-02 09:45:00,160.93,161.42,160.52,161.1,23383.0,160.93,161.42,160.52,161.1,23383.0
2022-09-02 09:50:00,161.18,162.09,161.06,161.99,13577.0,161.18,162.09,161.06,161.99,13577.0
2022-09-02 09:55:00,161.89,161.96,161.22,161.26,15678.0,161.89,161.96,161.22,161.26,15678.0
2022-09-02 10:00:00,161.26,161.37,160.11,160.58,23408.0,161.26,161.37,160.11,160.58,23408.0
2022-09-02 10:05:00,160.66,161.42,160.65,161.34,31235.0,160.66,161.42,160.65,161.34,31235.0
2022-09-02 10:10:00,161.41,162.89,161.41,162.53,15277.0,161.41,162.89,161.41,162.53,15277.0
2022-09-02 10:15:00,162.6,163.38,162.59,163.1,16289.0,162.6,163.38,162.59,163.1,16289.0
2022-09-02 10:20:00,163.1,163.12,162.53,162.53,12928.0,163.1,163.12,162.53,162.53,12928.0
2022-09-02 10:25:00,162.55,163.05,162.49,162.98,14105.0,162.55,163.05,162.49,162.98,14105.0
2022-09-02 10:30:00,162.94,163.79,162.94,163.72,10339.0,162.94,163.79,162.94,163.72,10339.0
2022-09-02 10:35:00,163.72,164.12,163.67,163.89,10309.0,163.72,164.12,163.67,163.89,10309.0
2022-09-02 10:40:00,163.92,164.03,163.58,163.71,8040.0,163.92,164.03,163.58,163.71,8040.0
2022-09-02 10:45:00,163.73,163.79,163.54,163.75,9345.0,163.73,163.79,163.54,163.75,9345.0
2022-09-02 10:50:00,163.67,163.7,163.2,163.35,5163.0,163.67,163.7,163.2,163.35,5163.0
2022-09-02 10:55:00,163.24,163.59,162.98,163.58,16493.0,163.24,163.59,162.98,163.58,16493.0
2022-09-02 11:00:00,163.63,163.72,163.3,163.7,10521.0,163.63,163.72,163.3,163.7,10521.0
2022-09-02 11:05:00,163.7,163.95,163.26,163.32,5606.0,163.7,163.95,163.26,163.32,5606.0
2022-09-02 11:10:00,163.35,163.43,163.07,163.2,7023.0,163.35,163.43,163.07,163.2,7023.0
2022-09-02 11:15:00,163.19,163.35,162.91,163.34,7248.0,163.19,163.35,162.91,163.34,7248.0
2022-09-02 11:20:00,163.28,163.45,163.17,163.31,7907.0,163.28,163.45,163.17,163.31,7907.0
2022-09-02 11:25:00,163.22,163.25,162.89,163.0,5506.0,163.22,163.25,162.89,163.0,5506.0
2022-09-02 11:30:00,162.91,163.18,162.78,162.92,4874.0,162.91,163.18,162.78,162.92,4874.0
2022-09-02 11:35:00,162.92,163.05,162.73,162.88,5286.0,162.92,163.05,162.73,162.88,5286.0
2022-09-02 11:40:00,162.88,162.91,162.46,162.68,5463.0,162.88,162.91,162.46,162.68,5463.0
2022-09-02 11:45:00,162.78,163.33,162.73,163.28,4704.0,162.78,163.33,162.73,163.28,4704.0
2022-09-02 11:50:00,163.28,163.47,163.18,163.35,6200.0,163.28,163.47,163.18,163.35,6200.0
2022-09-02 11:55:00,163.33,163.33,162.96,163.07,3363.0,163.33,163.33,162.96,163.07,3363.0
2022-09-02 12:00:00,163.12,163.13,162.75,162.78,7019.0,163.12,163.13,162.75,162.78,7019.0
2022-09-02 12:05:00,162.8,162.85,162.62,162.74,7286.0,162.8,162.85,162.62,162.74,7286.0
2022-09-02 12:10:00,162.74,162.82,162.34,162.34,7509.0,162.74,162.82,162.34,162.34,7509.0
2022-09-02 12:15:00,162.33,162.5,162.18,162.18,6240.0,162.33,162.5,162.18,162.18,6240.0
2022-09-02 12:20:00,162.16,162.17,161.54,161.75,10934.0,162.16,162.17,161.54,161.75,10934.0
2022-09-02 12:25:00,161.77,161.77,161.12,161.31,7112.0,161.77,161.77,161.12,161.31,7112.0
2022-09-02 12:30:00,161.36,161.44,160.7,160.9,13376.0,161.36,161.44,160.7,160.9,13376.0
2022-09-02 12:35:00,160.88,160.99,160.48,160.6,12037.0,160.88,160.99,160.48,160.6,12037.0
2022-09-02 12:40:00,160.55,160.57,159.83,159.88,16773.0,160.55,160.57,159.83,159.88,16773.0
2022-09-02 12:45:00,159.89,160.1,159.67,159.85,25697.0,159.89,160.1,159.67,159.85,25697.0
2022-09-02 12:50:00,159.79,159.84,159.16,159.47,37971.0,159.79,159.84,159.16,159.47,37971.0
2022-09-02 12:55:00,159.53,159.77,159.36,159.51,24487.0,159.53,159.77,159.36,159.51,24487.0
2022-09-02 13:00:00,159.53,159.53,158.59,158.88,22814.0,159.53,159.53,158.59,158.88,22814.0
2022-09-02 13:05:00,158.91,159.05,158.56,158.83,10300.0,158.91,159.05,158.56,158.83,10300.0
2022-09-02 13:10:00,158.84,159.1,158.72,159.03,17249.0,158.84,159.1,158.72,159.03,17249.0
2022-09-02 13:15:00,159.03,159.48,158.72,159.36,25862.0,159.03,159.48,158.72,159.36,25862.0
2022-09-02 13:20:00,159.29,159.32,158.32,158.39,37193.0,159.29,159.32,158.32,158.39,37193.0
2022-09-02 13:25:00,158.32,158.41,158.01,158.2,19466.0,158.32,158.41,158.01,158.2,19466.0
2022-09-02 13:30:00,158.19,158.73,158.19,158.51,24173.0,158.19,158.73,158.19,158.51,24173.0
2022-09-02 13:35:00,158.54,158.66,158.35,158.46,10082.0,158.54,158.66,158.35,158.46,10082.0
2022-09-02 13:40:00,158.27,158.72,158.17,158.53,14365.0,158.27,158.72,158.17,158.53,14365.0
2022-09-02 13:45:00,158.53,158.82,157.82,157.85,13150.0,158.53,158.82,157.82,157.85,13150.0
2022-09-02 13:50:00,157.73,157.97,157.55,157.59,16479.0,157.73,157.97,157.55,157.59,16479.0
2022-09-02 13:55:00,157.54,157.75,157.48,157.61,13438.0,157.54,157.75,157.48,157.61,13438.0
2022-09-02 14:00:00,157.6,157.76,157.44,157.65,14298.0,157.6,157.76,157.44,157.65,14298.0
2022-09-02 14:05:00,157.61,158.03,157.48,157.79,16894.0,157.61,158.03,157.48,157.79,16894.0
2022-09-02 14:10:00,157.84,157.99,157.62,157.71,24536.0,157.84,157.99,157.62,157.71,24536.0
2022-09-02 14:15:00,157.67,157.86,157.43,157.66,9757.0,157.67,157.86,157.43,157.66,9757.0
2022-09-02 14:20:00,157.68,158.03,157.64,157.92,6740.0,157.68,158.03,157.64,157.92,6740.0
2022-09-02 14:25:00,157.92,158.24,157.9,158.24,9178.0,157.92,158.24,157.9,158.24,9178.0
2022-09-02 14:30:00,158.24,158.44,157.98,158.44,12810.0,158.24,158.44,157.98,158.44,12810.0
2022-09-02 14:35:00,158.39,158.57,158.34,158.57,6726.0,158.39,158.57,158.34,158.57,6726.0
2022-09-02 14:40:00,158.58,158.73,158.41,158.71,7587.0,158.58,158.73,158.41,158.71,7587.0
2022-09-02 14:45:00,158.66,158.75,158.36,158.42,5938.0,158.66,158.75,158.36,158.42,5938.0
2022-09-02 14:50:00,158.45,158.51,158.35,158.35,4990.0,158.45,158.51,158.35,158.35,4990.0
2022-09-02 14:55:00,158.34,158.34,157.99,158.0,11250.0,158.34,158.34,157.99,158.0,11250.0
2022-09-02 15:00:00,157.99,158.54,157.97,158.33,9879.0,157.99,158.54,157.97,158.33,9879.0
2022-09-02 15:05:00,158.25,158.72,158.25,158.55,6982.0,158.25,158.72,158.25,158.55,6982.0
2022-09-02 15:10:00,158.6,158.62,158.32,158.6,12899.0,158.6,158.62,158.32,158.6,12899.0
2022-09-02 15:15:00,158.59,158.8,158.37,158.42,9102.0,158.59,158.8,158.37,158.42,9102.0
2022-09-02 15:20:00,158.35,158.63,158.05,158.16,23012.0,158.35,158.63,158.05,158.16,23012.0
2022-09-02 15:25:00,158.17,158.47,158.08,158.46,17151.0,158.17,158.47,158.08,158.46,17151.0
2022-09-02 15:30:00,158.48,158.48,157.98,158.02,21975.0,158.48,158.48,157.98,158.02,21975.0
2022-09-02 15:35:00,158.03,158.13,157.99,158.12,37300.0,158.03,158.13,157.99,158.12,37300.0
2022-09-02 15:40:00,158.14,158.14,157.74,157.81,35282.0,158.14,158.14,157.74,157.81,35282.0
2022-09-02 15:45:00,157.8,158.18,157.79,158.11,34452.0,157.8,158.18,157.79,158.11,34452.0
2022-09-02 15:50:00,158.14,158.44,157.93,158.44,50717.0,158.14,158.44,157.93,158.44,50717.0
2022-09-02 15:55:00,158.4,158.63,158.14,158.62,126905.0,158.4,158.63,158.14,158.62,126905.0
2022-09-06 09:30:00,158.12,159.99,157.35,157.85,38497.0,158.12,159.99,157.35,157.85,38497.0
2022-09-06 09:35:00,158.02,158.46,157.79,157.83,6630.0,158.02,158.46,157.79,157.83,6630.0
2022-09-06 09:40:00,157.97,158.61,157.65,158.0,10594.0,157.97,158.61,157.65,158.0,10594.0
2022-09-06 09:45:00,158.04,158.16,157.62,157.88,10391.0,158.04,158.16,157.62,157.88,10391.0
2022-09-06 09:50:00,157.92,157.95,156.77,156.83,23969.0,157.92,157.95,156.77,156.83,23969.0
2022-09-06 09:55:00,156.76,157.77,156.69,157.64,13795.0,156.76,157.77,156.69,157.64,13795.0
2022-09-06 10:00:00,157.34,157.35,155.82,156.1,18236.0,157.34,157.35,155.82,156.1,18236.0
2022-09-06 10:05:00,156.19,156.78,155.93,156.71,22682.0,156.19,156.78,155.93,156.71,22682.0
2022-09-06 10:10:00,156.61,156.73,155.95,156.64,15976.0,156.61,156.73,155.95,156.64,15976.0
2022-09-06 10:15:00,156.53,156.71,156.28,156.67,10220.0,156.53,156.71,156.28,156.67,10220.0
2022-09-06 10:20:00,156.62,156.62,156.09,156.31,14778.0,156.62,156.62,156.09,156.31,14778.0
2022-09-06 10:25:00,156.44,157.49,156.28,156.75,12060.0,156.44,157.49,156.28,156.75,12060.0
2022-09-06 10:30:00,156.67,156.67,156.3,156.42,7251.0,156.67,156.67,156.3,156.42,7251.0
2022-09-06 10:35:00,156.5,157.31,156.16,157.27,10945.0,156.5,157.31,156.16,157.27,10945.0
2022-09-06 10:40:00,157.18,157.82,157.17,157.58,12204.0,157.18,157.82,157.17,157.58,12204.0
2022-09-06 10:45:00,157.47,157.66,157.32,157.39,6022.0,157.47,157.66,157.32,157.39,6022.0
2022-09-06 10:50:00,157.3,158.33,157.29,158.1,5126.0,157.3,158.33,157.29,158.1,5126.0
2022-09-06 10:55:00,158.12,158.74,158.12,158.59,13236.0,158.12,158.74,158.12,158.59,13236.0
2022-09-06 11:00:00,158.35,158.48,158.09,158.38,10530.0,158.35,158.48,158.09,158.38,10530.0
2022-09-06 11:05:00,158.28,158.85,158.18,158.44,6467.0,158.28,158.85,158.18,158.44,6467.0
2022-09-06 11:10:00,158.46,158.46,158.14,158.44,6503.0,158.46,158.46,158.14,158.44,6503.0
2022-09-06 11:15:00,158.41,158.42,157.86,158.13,9999.0,158.41,158.42,157.86,158.13,9999.0
2022-09-06 11:20:00,158.05,158.52,157.87,158.41,6001.0,158.05,158.52,157.87,158.41,6001.0
2022-09-06 11:25:00,158.49,158.66,157.96,158.07,5804.0,158.49,158.66,157.96,158.07,5804.0
2022-09-06 11:30:00,158.11,158.81,157.93,158.4,15146.0,158.11,158.81,157.93,158.4,15146.0
2022-09-06 11:35:00,158.42,158.76,158.12,158.35,8219.0,158.42,158.76,158.12,158.35,8219.0
2022-09-06 11:40:00,158.33,159.01,158.33,158.6,8304.0,158.33,159.01,158.33,158.6,8304.0
2022-09-06 11:45:00,158.62,158.68,158.33,158.38,4700.0,158.62,158.68,158.33,158.38,4700.0
2022-09-06 11:50:00,158.41,159.01,158.4,158.99,9393.0,158.41,159.01,158.4,158.99,9393.0
2022-09-06 11:55:00,158.9,159.03,158.82,158.85,5600.0,158.9,159.03,158.82,158.85,5600.0
2022-09-06 12:00:00,158.8,159.15,158.59,158.96,10698.0,158.8,159.15,158.59,158.96,10698.0
2022-09-06 12:05:00,158.93,159.07,158.15,158.15,10206.0,158.93,159.07,158.15,158.15,10206.0
2022-09-06 12:10:00,158.25,158.36,158.14,158.23,3876.0,158.25,158.36,158.14,158.23,3876.0
2022-09-06 12:15:00,158.14,158.31,157.91,158.05,7727.0,158.14,158.31,157.91,158.05,7727.0
2022-09-06 12:20:00,158.03,158.06,157.51,157.58,6139.0,158.03,158.06,157.51,157.58,6139.0
2022-09-06 12:25:00,157.59,157.96,157.42,157.94,7470.0,157.59,157.96,157.42,157.94,7470.0
2022-09-06 12:30:00,157.93,158.02,157.81,157.89,5488.0,157.93,158.02,157.81,157.89,5488.0
2022-09-06 12:35:00,157.9,158.05,157.76,157.9,8726.0,157.9,158.05,157.76,157.9,8726.0
2022-09-06 12:40:00,157.9,158.09,157.62,158.08,6418.0,157.9,158.09,157.62,158.08,6418.0
2022-09-06 12:45:00,158.08,158.11,157.87,157.87,6108.0,158.08,158.11,157.87,157.87,6108.0
2022-09-06 12:50:00,157.92,158.05,157.79,158.03,6253.0,157.92,158.05,157.79,158.03,6253.0
2022-09-06 12:55:00,158.06,158.2,157.88,157.88,5267.0,158.06,158.2,157.88,157.88,5267.0
2022-09-06 13:00:00,157.96,158.09,157.63,157.66,5195.0,157.96,158.09,157.63,157.66,5195.0
2022-09-06 13:05:00,157.65,157.66,157.5,157.5,12792.0,157.65,157.66,157.5,157.5,12792.0
2022-09-06 13:10:00,157.5,157.53,157.19,157.26,9382.0,157.5,157.53,157.19,157.26,9382.0
2022-09-06 13:15:00,157.27,157.46,157.09,157.36,13227.0,157.27,157.46,157.09,157.36,13227.0
2022-09-06 13:20:00,157.36,157.39,157.17,157.2,6597.0,157.36,157.39,157.17,157.2,6597.0
2022-09-06 13:25:00,157.19,157.27,157.06,157.15,6864.0,157.19,157.27,157.06,157.15,6864.0
2022-09-06 13:30:00,157.16,157.66,157.05,157.64,11838.0,157.16,157.66,157.05,157.64,11838.0
2022-09-06 13:35:00,157.58,157.66,157.35,157.62,13636.0,157.58,157.66,157.35,157.62,13636.0
2022-09-06 13:40:00,157.62,157.73,157.45,157.71,12044.0,157.62,157.73,157.45,157.71,12044.0
2022-09-06 13:45:00,157.74,157.98,157.52,157.52,11499.0,157.74,157.98,157.52,157.52,11499.0
2022-09-06 13:50:00,157.47,157.7,157.29,157.68,10758.0,157.47,157.7,157.29,157.68,10758.0
2022-09-06 13:55:00,157.71,158.28,157.7,158.25,17192.0,157.71,158.28,157.7,158.25,17192.0
2022-09-06 14:00:00,158.22,158.64,158.14,158.49,13837.0,158.22,158.64,158.14,158.49,13837.0
2022-09-06 14:05:00,158.49,158.79,158.46,158.79,16203.0,158.49,158.79,158.46,158.79,16203.0
2022-09-06 14:10:00,158.79,159.49,158.78,159.42,15468.0,158.79,159.49,158.78,159.42,15468.0
2022-09-06 14:15:00,159.39,159.42,159.09,159.15,21365.0,159.39,159.42,159.09,159.15,21365.0
2022-09-06 14:20:00,159.11,159.11,158.78,158.9,22002.0,159.11,159.11,158.78,158.9,22002.0
2022-09-06 14:25:00,158.93,158.99,158.72,158.92,17271.0,158.93,158.99,158.72,158.92,17271.0
2022-09-06 14:30:00,158.94,159.05,158.54,158.85,22641.0,158.94,159.05,158.54,158.85,22641.0
2022-09-06 14:35:00,158.86,159.35,158.75,159.06,20105.0,158.86,159.35,158.75,159.06,20105.0
2022-09-06 14:40:00,159.02,159.18,158.75,159.04,17663.0,159.02,159.18,158.75,159.04,17663.0
2022-09-06 14:45:00,159.02,159.22,158.9,159.16,19351.0,159.02,159.22,158.9,159.16,19351.0
2022-09-06 14:50:00,159.17,159.18,158.85,159.07,18743.0,159.17,159.18,158.85,159.07,18743.0
2022-09-06 14:55:00,159.05,159.3,158.94,159.12,14423.0,159.05,159.3,158.94,159.12,14423.0
2022-09-06 15:00:00,159.15,159.34,158.89,159.0,22446.0,159.15,159.34,158.89,159.0,22446.0
2022-09-06 15:05:00,159.04,159.59,158.98,159.58,22072.0,159.04,159.59,158.98,159.58,22072.0
2022-09-06 15:10:00,159.55,159.8,159.45,159.64,21036.0,159.55,159.8,159.45,159.64,21036.0
2022-09-06 15:15:00,159.67,159.95,159.59,159.72,26114.0,159.67,159.95,159.59,159.72,26114.0
2022-09-06 15:20:00,159.72,159.8,159.39,159.79,24879.0,159.72,159.8,159.39,159.79,24879.0
2022-09-06 15:25:00,159.74,159.86,159.6,159.62,25117.0,159.74,159.86,159.6,159.62,25117.0
2022-09-06 15:30:00,159.56,159.57,159.1,159.32,33764.0,159.56,159.57,159.1,159.32,33764.0
2022-09-06 15:35:00,159.31,159.53,159.25,159.43,31211.0,159.31,159.53,159.25,159.43,31211.0
2022-09-06 15:40:00,159.4,160.03,159.4,160.0,41797.0,159.4,160.03,159.4,160.0,41797.0
2022-09-06 15:45:00,160.0,160.01,159.62,159.77,58429.0,160.0,160.01,159.62,159.77,58429.0
2022-09-06 15:50:00,159.74,159.84,159.43,159.64,85563.0,159.74,159.84,159.43,159.64,85563.0
2022-09-06 15:55:00,159.63,160.06,159.45,159.92,191225.0,159.63,160.06,159.45,159.92,191225.0
2022-09-07 09:30:00,159.85,161.42,159.65,161.02,62708.0,159.85,161.42,159.65,161.02,62708.0
2022-09-07 09:35:00,161.05,162.31,160.89,161.56,21835.0,161.05,162.31,160.89,161.56,21835.0
2022-09-07 09:40:00,161.66,161.98,161.23,161.61,17005.0,161.66,161.98,161.23,161.61,17005.0
2022-09-07 09:45:00,161.59,162.21,161.59,162.16,15444.0,161.59,162.21,161.59,162.16,15444.0
2022-09-07 09:50:00,162.22,162.24,161.22,161.41,12671.0,162.22,162.24,161.22,161.41,12671.0
2022-09-07 09:55:00,161.38,161.6,160.72,160.72,12601.0,161.38,161.6,160.72,160.72,12601.0
2022-09-07 10:00:00,160.68,160.89,160.15,160.79,13551.0,160.68,160.89,160.15,160.79,13551.0
2022-09-07 10:05:00,160.77,160.96,160.48,160.69,25548.0,160.77,160.96,160.48,160.69,25548.0
2022-09-07 10:10:00,160.66,160.76,159.78,159.78,23394.0,160.66,160.76,159.78,159.78,23394.0
2022-09-07 10:15:00,159.81,160.41,159.49,160.22,53563.0,159.81,160.41,159.49,160.22,53563.0
2022-09-07 10:20:00,160.18,160.53,160.11,160.4,12679.0,160.18,160.53,160.11,160.4,12679.0
2022-09-07 10:25:00,160.2,160.99,160.11,160.8,12189.0,160.2,160.99,160.11,160.8,12189.0
2022-09-07 10:30:00,160.9,161.65,160.85,161.33,13113.0,160.9,161.65,160.85,161.33,13113.0
2022-09-07 10:35:00,161.25,161.62,161.17,161.29,13173.0,161.25,161.62,161.17,161.29,13173.0
2022-09-07 10:40:00,161.23,161.53,160.97,161.49,15418.0,161.23,161.53,160.97,161.49,15418.0
2022-09-07 10:45:00,161.54,161.54,161.02,161.13,10158.0,161.54,161.54,161.02,161.13,10158.0
2022-09-07 10:50:00,161.24,161.33,160.85,161.27,8570.0,161.24,161.33,160.85,161.27,8570.0
2022-09-07 10:55:00,161.3,161.7,161.3,161.36,10318.0,161.3,161.7,161.3,161.36,10318.0
2022-09-07 11:00:00,161.38,162.09,161.25,161.89,19753.0,161.38,162.09,161.25,161.89,19753.0
2022-09-07 11:05:00,161.85,162.41,161.79,162.27,7666.0,161.85,162.41,161.79,162.27,7666.0
2022-09-07 11:10:00,162.36,162.95,162.29,162.79,11129.0,162.36,162.95,162.29,162.79,11129.0
2022-09-07 11:15:00,162.66,162.81,162.44,162.81,13585.0,162.66,162.81,162.44,162.81,13585.0
2022-09-07 11:20:00,162.94,162.97,162.5,162.7,21755.0,162.94,162.97,162.5,162.7,21755.0
2022-09-07 11:25:00,162.65,162.75,162.43,162.44,10110.0,162.65,162.75,162.43,162.44,10110.0
2022-09-07 11:30:00,162.45,162.89,162.45,162.77,10197.0,162.45,162.89,162.45,162.77,10197.0
2022-09-07 11:35:00,162.79,163.39,162.74,163.39,9440.0,162.79,163.39,162.74,163.39,9440.0
2022-09-07 11:40:00,163.42,163.58,163.32,163.44,12644.0,163.42,163.58,163.32,163.44,12644.0
2022-09-07 11:45:00,163.49,163.81,163.41,163.74,6319.0,163.49,163.81,163.41,163.74,6319.0
2022-09-07 11:50:00,163.8,164.18,163.79,164.18,13911.0,163.8,164.18,163.79,164.18,13911.0
2022-09-07 11:55:00,164.14,164.24,163.98,164.0,6230.0,164.14,164.24,163.98,164.0,6230.0
2022-09-07 12:00:00,164.02,164.06,163.84,163.91,8246.0,164.02,164.06,163.84,163.91,8246.0
2022-09-07 12:05:00,164.0,164.05,163.68,164.0,11525.0,164.0,164.05,163.68,164.0,11525.0
2022-09-07 12:10:00,164.0,164.01,163.69,163.7,8385.0,164.0,164.01,163.69,163.7,8385.0
2022-09-07 12:15:00,163.66,163.96,163.66,163.88,6935.0,163.66,163.96,163.66,163.88,6935.0
2022-09-07 12:20:00,163.88,163.96,163.68,163.81,9593.0,163.88,163.96,163.68,163.81,9593.0
2022-09-07 12:25:00,163.83,164.01,163.72,163.95,8720.0,163.83,164.01,163.72,163.95,8720.0
2022-09-07 12:30:00,163.86,164.03,163.63,164.01,7516.0,163.86,164.03,163.63,164.01,7516.0
2022-09-07 12:35:00,164.01,164.11,163.84,163.92,12999.0,164.01,164.11,163.84,163.92,12999.0
2022-09-07 12:40:00,163.95,164.37,163.95,164.25,9581.0,163.95,164.37,163.95,164.25,9581.0
2022-09-07 12:45:00,164.31,164.43,164.22,164.35,7839.0,164.31,164.43,164.22,164.35,7839.0
2022-09-07 12:50:00,164.37,164.57,164.12,164.13,7526.0,164.37,164.57,164.12,164.13,7526.0
2022-09-07 12:55:00,164.08,164.34,163.95,164.31,11933.0,164.08,164.34,163.95,164.31,11933.0
2022-09-07 13:00:00,164.4,164.92,164.34,164.84,13340.0,164.4,164.92,164.34,164.84,13340.0
2022-09-07 13:05:00,164.76,164.88,164.61,164.61,7466.0,164.76,164.88,164.61,164.61,7466.0
2022-09-07 13:10:00,164.61,164.74,164.41,164.55,11888.0,164.61,164.74,164.41,164.55,11888.0
2022-09-07 13:15:00,164.51,164.65,164.4,164.54,10450.0,164.51,164.65,164.4,164.54,10450.0
2022-09-07 13:20:00,164.5,164.7,164.48,164.48,8428.0,164.5,164.7,164.48,164.48,8428.0
2022-09-07 13:25:00,164.52,164.6,164.18,164.26,8166.0,164.52,164.6,164.18,164.26,8166.0
2022-09-07 13:30:00,164.31,164.49,164.3,164.49,5469.0,164.31,164.49,164.3,164.49,5469.0
2022-09-07 13:35:00,164.45,164.72,164.45,164.58,7668.0,164.45,164.72,164.45,164.58,7668.0
2022-09-07 13:40:00,164.53,164.81,164.53,164.78,13983.0,164.53,164.81,164.53,164.78,13983.0
2022-09-07 13:45:00,164.78,164.96,164.68,164.83,9799.0,164.78,164.96,164.68,164.83,9799.0
2022-09-07 13:50:00,164.82,165.01,164.57,164.71,32529.0,164.82,165.01,164.57,164.71,32529.0
2022-09-07 13:55:00,164.73,164.82,164.61,164.79,8918.0,164.73,164.82,164.61,164.79,8918.0
2022-09-07 14:00:00,164.9,165.44,164.89,165.44,15088.0,164.9,165.44,164.89,165.44,15088.0
2022-09-07 14:05:00,165.4,165.41,165.2,165.26,6716.0,165.4,165.41,165.2,165.26,6716.0
2022-09-07 14:10:00,165.26,165.62,165.26,165.58,7904.0,165.26,165.62,165.26,165.58,7904.0
2022-09-07 14:15:00,165.58,165.71,165.22,165.24,11874.0,165.58,165.71,165.22,165.24,11874.0
2022-09-07 14:20:00,165.25,165.34,165.06,165.25,6604.0,165.25,165.34,165.06,165.25,6604.0
2022-09-07 14:25:00,165.25,165.64,165.21,165.64,10529.0,165.25,165.64,165.21,165.64,10529.0
2022-09-07 14:30:00,165.62,165.7,165.45,165.69,7972.0,165.62,165.7,165.45,165.69,7972.0
2022-09-07 14:35:00,165.63,165.75,165.53,165.65,8844.0,165.63,165.75,165.53,165.65,8844.0
2022-09-07 14:40:00,165.7,165.8,165.5,165.57,11974.0,165.7,165.8,165.5,165.57,11974.0
2022-09-07 14:45:00,165.6,165.73,165.55,165.66,5500.0,165.6,165.73,165.55,165.66,5500.0
2022-09-07 14:50:00,165.66,165.76,165.47,165.74,12938.0,165.66,165.76,165.47,165.74,12938.0
2022-09-07 14:55:00,165.74,165.86,165.64,165.85,7502.0,165.74,165.86,165.64,165.85,7502.0
2022-09-07 15:00:00,165.78,165.83,165.55,165.72,11516.0,165.78,165.83,165.55,165.72,11516.0
2022-09-07 15:05:00,165.67,165.85,165.51,165.85,13894.0,165.67,165.85,165.51,165.85,13894.0
2022-09-07 15:10:00,165.87,166.01,165.82,165.96,16528.0,165.87,166.01,165.82,165.96,16528.0
2022-09-07 15:15:00,165.93,166.15,165.73,165.83,11965.0,165.93,166.15,165.73,165.83,11965.0
2022-09-07 15:20:00,165.82,165.83,165.51,165.8,25009.0,165.82,165.83,165.51,165.8,25009.0
2022-09-07 15:25:00,165.78,165.84,165.65,165.75,22645.0,165.78,165.84,165.65,165.75,22645.0
2022-09-07 15:30:00,165.76,165.82,165.54,165.75,40280.0,165.76,165.82,165.54,165.75,40280.0
2022-09-07 15:35:00,165.8,166.06,165.78,165.86,18926.0,165.8,166.06,165.78,165.86,18926.0
2022-09-07 15:40:00,165.87,165.9,165.5,165.86,28956.0,165.87,165.9,165.5,165.86,28956.0
2022-09-07 15:45:00,165.88,166.17,165.81,166.02,34665.0,165.88,166.17,165.81,166.02,34665.0
2022-09-07 15:50:00,166.01,166.14,165.84,165.95,56974.0,166.01,166.14,165.84,165.95,56974.0
2022-09-07 15:55:00,165.89,166.02,165.54,165.78,150721.0,165.89,166.02,165.54,165.78,150721.0
2022-09-08 09:30:00,165.07,165.31,164.21,164.68,34747.0,165.07,165.31,164.21,164.68,34747.0
2022-09-08 09:35:00,164.43,165.3,164.13,165.27,16974.0,164.43,165.3,164.13,165.27,16974.0
2022-09-08 09:40:00,165.27,166.48,164.62,166.06,22508.0,165.27,166.48,164.62,166.06,22508.0
2022-09-08 09:45:00,165.97,166.58,165.97,166.36,14630.0,165.97,166.58,165.97,166.36,14630.0
2022-09-08 09:50:00,166.52,167.93,166.33,167.52,22083.0,166.52,167.93,166.33,167.52,22083.0
2022-09-08 09:55:00,167.39,167.79,166.93,167.27,17748.0,167.39,167.79,166.93,167.27,17748.0
2022-09-08 10:00:00,167.34,167.34,166.44,166.55,18252.0,167.34,167.34,166.44,166.55,18252.0
2022-09-08 10:05:00,166.69,168.15,166.63,167.59,22307.0,166.69,168.15,166.63,167.59,22307.0
2022-09-08 10:10:00,167.59,167.97,167.09,167.38,14399.0,167.59,167.97,167.09,167.38,14399.0
2022-09-08 10:15:00,167.36,168.42,167.16,168.42,16798.0,167.36,168.42,167.16,168.42,16798.0
2022-09-08 10:20:00,168.36,168.81,167.93,167.93,42646.0,168.36,168.81,167.93,167.93,42646.0
2022-09-08 10:25:00,167.78,168.19,167.61,167.87,13317.0,167.78,168.19,167.61,167.87,13317.0
2022-09-08 10:30:00,167.81,168.3,167.53,167.93,25687.0,167.81,168.3,167.53,167.93,25687.0
2022-09-08 10:35:00,167.85,168.43,167.84,168.24,12187.0,167.85,168.43,167.84,168.24,12187.0
2022-09-08 10:40:00,168.32,168.43,167.97,168.38,10800.0,168.32,168.43,167.97,168.38,10800.0
2022-09-08 10:45:00,168.41,168.67,168.25,168.55,13143.0,168.41,168.67,168.25,168.55,13143.0
2022-09-08 10:50:00,168.56,168.62,168.22,168.48,8349.0,168.56,168.62,168.22,168.48,8349.0
2022-09-08 10:55:00,168.45,168.83,168.29,168.78,15297.0,168.45,168.83,168.29,168.78,15297.0
2022-09-08 11:00:00,168.79,169.21,168.75,169.19,26637.0,168.79,169.21,168.75,169.19,26637.0
2022-09-08 11:05:00,169.14,169.44,169.05,169.13,12777.0,169.14,169.44,169.05,169.13,12777.0
2022-09-08 11:10:00,169.21,169.25,169.01,169.17,12441.0,169.21,169.25,169.01,169.17,12441.0
2022-09-08 11:15:00,169.17,169.33,168.97,169.33,20900.0,169.17,169.33,168.97,169.33,20900.0
2022-09-08 11:20:00,169.34,169.45,168.94,169.06,21841.0,169.34,169.45,168.94,169.06,21841.0
2022-09-08 11:25:00,169.01,169.14,168.48,168.56,15458.0,169.01,169.14,168.48,168.56,15458.0
2022-09-08 11:30:00,168.57,168.62,168.36,168.49,8354.0,168.57,168.62,168.36,168.49,8354.0
2022-09-08 11:35:00,168.43,168.51,167.85,167.85,10925.0,168.43,168.51,167.85,167.85,10925.0
2022-09-08 11:40:00,167.82,168.23,167.65,168.11,14214.0,167.82,168.23,167.65,168.11,14214.0
2022-09-08 11:45:00,168.25,168.59,167.82,167.82,11751.0,168.25,168.59,167.82,167.82,11751.0
2022-09-08 11:50:00,167.86,167.92,167.77,167.88,6993.0,167.86,167.92,167.77,167.88,6993.0
2022-09-08 11:55:00,167.91,167.91,167.4,167.46,12203.0,167.91,167.91,167.4,167.46,12203.0
2022-09-08 12:00:00,167.52,167.65,166.45,166.48,9446.0,167.52,167.65,166.45,166.48,9446.0
2022-09-08 12:05:00,166.45,166.56,166.02,166.51,19292.0,166.45,166.56,166.02,166.51,19292.0
2022-09-08 12:10:00,166.36,166.49,166.0,166.46,23751.0,166.36,166.49,166.0,166.46,23751.0
2022-09-08 12:15:00,166.48,166.72,166.27,166.56,9488.0,166.48,166.72,166.27,166.56,9488.0
2022-09-08 12:20:00,166.47,166.73,166.03,166.58,18515.0,166.47,166.73,166.03,166.58,18515.0
2022-09-08 12:25:00,166.65,166.74,166.46,166.59,19875.0,166.65,166.74,166.46,166.59,19875.0
2022-09-08 12:30:00,166.56,167.2,166.51,166.93,19715.0,166.56,167.2,166.51,166.93,19715.0
2022-09-08 12:35:00,166.93,167.22,166.92,167.16,5073.0,166.93,167.22,166.92,167.16,5073.0
2022-09-08 12:40:00,167.16,167.66,167.12,167.66,4728.0,167.16,167.66,167.12,167.66,4728.0
2022-09-08 12:45:00,167.68,167.75,167.51,167.66,6843.0,167.68,167.75,167.51,167.66,6843.0
2022-09-08 12:50:00,167.65,167.96,167.62,167.77,9891.0,167.65,167.96,167.62,167.77,9891.0
2022-09-08 12:55:00,167.76,167.86,167.59,167.62,4600.0,167.76,167.86,167.59,167.62,4600.0
2022-09-08 13:00:00,167.5,167.62,167.11,167.29,6257.0,167.5,167.62,167.11,167.29,6257.0
2022-09-08 13:05:00,167.4,167.46,167.19,167.41,5700.0,167.4,167.46,167.19,167.41,5700.0
2022-09-08 13:10:00,167.55,168.23,167.55,168.11,6913.0,167.55,168.23,167.55,168.11,6913.0
2022-09-08 13:15:00,168.19,168.32,168.07,168.14,5117.0,168.19,168.32,168.07,168.14,5117.0
2022-09-08 13:20:00,168.21,168.45,168.19,168.35,8021.0,168.21,168.45,168.19,168.35,8021.0
2022-09-08 13:25:00,168.35,168.47,168.11,168.35,8824.0,168.35,168.47,168.11,168.35,8824.0
2022-09-08 13:30:00,168.35,168.43,168.02,168.25,7483.0,168.35,168.43,168.02,168.25,7483.0
2022-09-08 13:35:00,168.23,168.58,168.17,168.34,6189.0,168.23,168.58,168.17,168.34,6189.0
2022-09-08 13:40:00,168.39,168.49,168.27,168.28,4994.0,168.39,168.49,168.27,168.28,4994.0
2022-09-08 13:45:00,168.26,168.38,168.14,168.29,7625.0,168.26,168.38,168.14,168.29,7625.0
2022-09-08 13:50:00,168.3,168.38,168.23,168.33,12968.0,168.3,168.38,168.23,168.33,12968.0
2022-09-08 13:55:00,168.33,168.36,167.75,168.06,12866.0,168.33,168.36,167.75,168.06,12866.0
2022-09-08 14:00:00,168.02,168.04,167.67,167.78,9538.0,168.02,168.04,167.67,167.78,9538.0
2022-09-08 14:05:00,167.78,167.86,167.52,167.6,8621.0,167.78,167.86,167.52,167.6,8621.0
2022-09-08 14:10:00,167.65,167.78,167.37,167.44,6725.0,167.65,167.78,167.37,167.44,6725.0
2022-09-08 14:15:00,167.38,167.66,167.27,167.4,9834.0,167.38,167.66,167.27,167.4,9834.0
2022-09-08 14:20:00,167.39,167.55,167.29,167.55,10493.0,167.39,167.55,167.29,167.55,10493.0
2022-09-08 14:25:00,167.55,167.57,167.19,167.27,11573.0,167.55,167.57,167.19,167.27,11573.0
2022-09-08 14:30:00,167.27,167.64,167.24,167.6,9810.0,167.27,167.64,167.24,167.6,9810.0
2022-09-08 14:35:00,167.58,167.91,167.55,167.89,5794.0,167.58,167.91,167.55,167.89,5794.0
2022-09-08 14:40:00,167.87,167.93,167.15,167.39,8915.0,167.87,167.93,167.15,167.39,8915.0
2022-09-08 14:45:00,167.33,167.38,167.03,167.28,14012.0,167.33,167.38,167.03,167.28,14012.0
2022-09-08 14:50:00,167.3,167.46,167.21,167.35,12265.0,167.3,167.46,167.21,167.35,12265.0
2022-09-08 14:55:00,167.31,167.36,167.11,167.17,10205.0,167.31,167.36,167.11,167.17,10205.0
2022-09-08 15:00:00,167.24,167.43,166.86,167.02,8232.0,167.24,167.43,166.86,167.02,8232.0
2022-09-08 15:05:00,167.0,167.16,166.96,167.05,7450.0,167.0,167.16,166.96,167.05,7450.0
2022-09-08 15:10:00,166.98,167.3,166.87,167.3,9591.0,166.98,167.3,166.87,167.3,9591.0
2022-09-08 15:15:00,167.3,167.44,167.18,167.36,11431.0,167.3,167.44,167.18,167.36,11431.0
2022-09-08 15:20:00,167.4,167.45,167.25,167.42,14514.0,167.4,167.45,167.25,167.42,14514.0
2022-09-08 15:25:00,167.41,167.59,167.27,167.44,20642.0,167.41,167.59,167.27,167.44,20642.0
2022-09-08 15:30:00,167.45,167.66,167.31,167.4,17868.0,167.45,167.66,167.31,167.4,17868.0
2022-09-08 15:35:00,167.39,167.64,167.31,167.53,21524.0,167.39,167.64,167.31,167.53,21524.0
2022-09-08 15:40:00,167.59,167.6,167.06,167.13,38526.0,167.59,167.6,167.06,167.13,38526.0
2022-09-08 15:45:00,167.13,167.39,167.07,167.12,33032.0,167.13,167.39,167.07,167.12,33032.0
2022-09-08 15:50:00,167.15,167.47,167.08,167.39,80553.0,167.15,167.47,167.08,167.39,80553.0
2022-09-08 15:55:00,167.37,167.71,167.35,167.66,136672.0,167.37,167.71,167.35,167.66,136672.0
2022-09-09 09:30:00,168.52,169.04,168.17,168.77,33520.0,168.52,169.04,168.17,168.77,33520.0
2022-09-09 09:35:00,168.79,169.65,168.15,169.65,17339.0,168.79,169.65,168.15,169.65,17339.0
2022-09-09 09:40:00,169.83,170.16,168.92,169.09,22572.0,169.83,170.16,168.92,169.09,22572.0
2022-09-09 09:45:00,168.96,169.38,168.39,168.81,24265.0,168.96,169.38,168.39,168.81,24265.0
2022-09-09 09:50:00,168.82,168.86,168.39,168.5,14535.0,168.82,168.86,168.39,168.5,14535.0
2022-09-09 09:55:00,168.51,168.71,168.0,168.71,11541.0,168.51,168.71,168.0,168.71,11541.0
2022-09-09 10:00:00,168.67,169.28,168.56,169.17,13643.0,168.67,169.28,168.56,169.17,13643.0
2022-09-09 10:05:00,169.12,169.7,168.74,169.7,16983.0,169.12,169.7,168.74,169.7,16983.0
2022-09-09 10:10:00,169.76,169.77,168.69,168.81,11559.0,169.76,169.77,168.69,168.81,11559.0
2022-09-09 10:15:00,168.86,169.15,168.62,168.79,17148.0,168.86,169.15,168.62,168.79,17148.0
2022-09-09 10:20:00,168.8,169.1,168.5,168.58,9195.0,168.8,169.1,168.5,168.58,9195.0
2022-09-09 10:25:00,168.48,168.9,168.3,168.84,12763.0,168.48,168.9,168.3,168.84,12763.0
2022-09-09 10:30:00,168.84,168.99,168.59,168.86,12171.0,168.84,168.99,168.59,168.86,12171.0
2022-09-09 10:35:00,168.83,169.32,168.8,169.31,11840.0,168.83,169.32,168.8,169.31,11840.0
2022-09-09 10:40:00,169.26,169.6,169.26,169.43,10284.0,169.26,169.6,169.26,169.43,10284.0
2022-09-09 10:45:00,169.45,169.58,169.24,169.5,6815.0,169.45,169.58,169.24,169.5,6815.0
2022-09-09 10:50:00,169.48,169.7,169.45,169.54,6255.0,169.48,169.7,169.45,169.54,6255.0
2022-09-09 10:55:00,169.52,169.55,169.37,169.52,6737.0,169.52,169.55,169.37,169.52,6737.0
2022-09-09 11:00:00,169.52,169.65,169.28,169.28,29318.0,169.52,169.65,169.28,169.28,29318.0
2022-09-09 11:05:00,169.28,169.63,169.11,169.11,9173.0,169.28,169.63,169.11,169.11,9173.0
2022-09-09 11:10:00,169.13,169.36,168.92,169.29,6301.0,169.13,169.36,168.92,169.29,6301.0
2022-09-09 11:15:00,169.29,169.45,169.11,169.26,7244.0,169.29,169.45,169.11,169.26,7244.0
2022-09-09 11:20:00,169.21,169.46,169.07,169.46,6271.0,169.21,169.46,169.07,169.46,6271.0
2022-09-09 11:25:00,169.47,169.8,169.46,169.6,11826.0,169.47,169.8,169.46,169.6,11826.0
2022-09-09 11:30:00,169.61,169.88,169.55,169.66,7722.0,169.61,169.88,169.55,169.66,7722.0
2022-09-09 11:35:00,169.65,169.89,169.65,169.87,5901.0,169.65,169.89,169.65,169.87,5901.0
2022-09-09 11:40:00,169.87,169.89,169.67,169.67,7906.0,169.87,169.89,169.67,169.67,7906.0
2022-09-09 11:45:00,169.57,169.63,169.37,169.39,7400.0,169.57,169.63,169.37,169.39,7400.0
2022-09-09 11:50:00,169.4,169.41,169.21,169.26,5000.0,169.4,169.41,169.21,169.26,5000.0
2022-09-09 11:55:00,169.3,169.57,169.27,169.5,36667.0,169.3,169.57,169.27,169.5,36667.0
2022-09-09 12:00:00,169.5,169.6,169.25,169.47,9006.0,169.5,169.6,169.25,169.47,9006.0
2022-09-09 12:05:00,169.48,169.52,169.04,169.23,9770.0,169.48,169.52,169.04,169.23,9770.0
2022-09-09 12:10:00,169.26,169.32,169.12,169.18,7679.0,169.26,169.32,169.12,169.18,7679.0
2022-09-09 12:15:00,169.15,169.38,169.06,169.33,8098.0,169.15,169.38,169.06,169.33,8098.0
2022-09-09 12:20:00,169.34,169.75,169.34,169.59,80211.0,169.34,169.75,169.34,169.59,80211.0
2022-09-09 12:25:00,169.59,170.13,169.56,170.08,10026.0,169.59,170.13,169.56,170.08,10026.0
2022-09-09 12:30:00,170.11,170.82,170.11,170.79,7834.0,170.11,170.82,170.11,170.79,7834.0
2022-09-09 12:35:00,170.76,170.76,170.54,170.61,8040.0,170.76,170.76,170.54,170.61,8040.0
2022-09-09 12:40:00,170.58,170.74,170.47,170.71,6711.0,170.58,170.74,170.47,170.71,6711.0
2022-09-09 12:45:00,170.73,170.96,170.68,170.92,5102.0,170.73,170.96,170.68,170.92,5102.0
2022-09-09 12:50:00,170.9,171.1,170.87,171.1,10085.0,170.9,171.1,170.87,171.1,10085.0
2022-09-09 12:55:00,171.13,171.19,170.98,170.98,18458.0,171.13,171.19,170.98,170.98,18458.0
2022-09-09 13:00:00,170.93,170.93,170.72,170.89,8012.0,170.93,170.93,170.72,170.89,8012.0
2022-09-09 13:05:00,170.93,171.05,170.81,170.95,14895.0,170.93,171.05,170.81,170.95,14895.0
2022-09-09 13:10:00,170.97,171.07,170.95,171.02,15970.0,170.97,171.07,170.95,171.02,15970.0
2022-09-09 13:15:00,171.0,171.22,170.97,171.09,12645.0,171.0,171.22,170.97,171.09,12645.0
2022-09-09 13:20:00,171.13,171.13,170.82,170.84,7200.0,171.13,171.13,170.82,170.84,7200.0
2022-09-09 13:25:00,170.84,171.25,170.84,171.24,13488.0,170.84,171.25,170.84,171.24,13488.0
2022-09-09 13:30:00,171.2,171.29,170.98,171.0,12114.0,171.2,171.29,170.98,171.0,12114.0
2022-09-09 13:35:00,170.97,171.11,170.88,171.08,7059.0,170.97,171.11,170.88,171.08,7059.0
2022-09-09 13:40:00,171.07,171.1,170.85,170.94,8313.0,171.07,171.1,170.85,170.94,8313.0
2022-09-09 13:45:00,170.96,170.97,170.7,170.87,12021.0,170.96,170.97,170.7,170.87,12021.0
2022-09-09 13:50:00,170.85,170.85,170.55,170.56,7834.0,170.85,170.85,170.55,170.56,7834.0
2022-09-09 13:55:00,170.58,170.6,170.4,170.42,11078.0,170.58,170.6,170.4,170.42,11078.0
2022-09-09 14:00:00,170.36,170.46,170.29,170.32,9619.0,170.36,170.46,170.29,170.32,9619.0
2022-09-09 14:05:00,170.31,170.47,170.25,170.35,8744.0,170.31,170.47,170.25,170.35,8744.0
2022-09-09 14:10:00,170.36,170.47,170.17,170.46,10939.0,170.36,170.47,170.17,170.46,10939.0
2022-09-09 14:15:00,170.43,170.49,170.18,170.25,8604.0,170.43,170.49,170.18,170.25,8604.0
2022-09-09 14:20:00,170.24,170.51,170.14,170.51,10059.0,170.24,170.51,170.14,170.51,10059.0
2022-09-09 14:25:00,170.43,170.74,170.4,170.69,13995.0,170.43,170.74,170.4,170.69,13995.0
2022-09-09 14:30:00,170.7,170.72,170.16,170.23,17705.0,170.7,170.72,170.16,170.23,17705.0
2022-09-09 14:35:00,170.22,170.31,170.12,170.27,7423.0,170.22,170.31,170.12,170.27,7423.0
2022-09-09 14:40:00,170.22,170.51,170.12,170.31,12704.0,170.22,170.51,170.12,170.31,12704.0
2022-09-09 14:45:00,170.29,170.38,170.22,170.22,8309.0,170.29,170.38,170.22,170.22,8309.0
2022-09-09 14:50:00,170.18,170.21,170.03,170.12,7209.0,170.18,170.21,170.03,170.12,7209.0
2022-09-09 14:55:00,170.13,170.4,170.13,170.37,11768.0,170.13,170.4,170.13,170.37,11768.0
2022-09-09 15:00:00,170.36,170.65,170.35,170.62,11322.0,170.36,170.65,170.35,170.62,11322.0
2022-09-09 15:05:00,170.64,170.66,170.44,170.44,10038.0,170.64,170.66,170.44,170.44,10038.0
2022-09-09 15:10:00,170.41,170.65,170.4,170.65,10937.0,170.41,170.65,170.4,170.65,10937.0
2022-09-09 15:15:00,170.67,170.8,170.63,170.68,7406.0,170.67,170.8,170.63,170.68,7406.0
2022-09-09 15:20:00,170.71,170.71,170.4,170.52,16342.0,170.71,170.71,170.4,170.52,16342.0
2022-09-09 15:25:00,170.53,170.76,170.35,170.7,28724.0,170.53,170.76,170.35,170.7,28724.0
2022-09-09 15:30:00,170.71,170.78,170.55,170.73,17534.0,170.71,170.78,170.55,170.73,17534.0
2022-09-09 15:35:00,170.74,170.76,170.41,170.51,25650.0,170.74,170.76,170.41,170.51,25650.0
2022-09-09 15:40:00,170.49,170.75,170.35,170.74,16766.0,170.49,170.75,170.35,170.74,16766.0
2022-09-09 15:45:00,170.73,170.76,170.46,170.51,27010.0,170.73,170.76,170.46,170.51,27010.0
2022-09-09 15:50:00,170.48,170.48,170.13,170.22,36718.0,170.48,170.48,170.13,170.22,36718.0
2022-09-09 15:55:00,170.19,170.24,169.96,169.97,112284.0,170.19,170.24,169.96,169.97,112284.0
2022-09-12 09:30:00,170.98,172.98,170.98,172.9,43981.0,170.98,172.98,170.98,172.9,43981.0
2022-09-12 09:35:00,172.8,172.91,171.58,171.84,24406.0,172.8,172.91,171.58,171.84,24406.0
2022-09-12 09:40:00,171.87,172.75,171.83,172.39,21087.0,171.87,172.75,171.83,172.39,21087.0
2022-09-12 09:45:00,172.44,172.51,172.05,172.07,17288.0,172.44,172.51,172.05,172.07,17288.0
2022-09-12 09:50:00,172.15,172.31,171.93,172.16,13662.0,172.15,172.31,171.93,172.16,13662.0
2022-09-12 09:55:00,172.25,172.85,172.19,172.25,104005.0,172.25,172.85,172.19,172.25,104005.0
2022-09-12 10:00:00,172.28,172.28,171.04,171.23,27858.0,172.28,172.28,171.04,171.23,27858.0
2022-09-12 10:05:00,171.28,172.08,171.28,171.87,13685.0,171.28,172.08,171.28,171.87,13685.0
2022-09-12 10:10:00,171.93,171.98,171.22,171.32,9016.0,171.93,171.98,171.22,171.32,9016.0
2022-09-12 10:15:00,171.36,171.68,171.3,171.48,14560.0,171.36,171.68,171.3,171.48,14560.0
2022-09-12 10:20:00,171.3,171.8,171.3,171.79,9530.0,171.3,171.8,171.3,171.79,9530.0
2022-09-12 10:25:00,171.79,172.04,171.59,172.02,15465.0,171.79,172.04,171.59,172.02,15465.0
2022-09-12 10:30:00,172.01,172.25,171.76,171.88,36460.0,172.01,172.25,171.76,171.88,36460.0
2022-09-12 10:35:00,171.82,171.97,171.56,171.58,53161.0,171.82,171.97,171.56,171.58,53161.0
2022-09-12 10:40:00,171.55,171.62,170.99,171.37,11279.0,171.55,171.62,170.99,171.37,11279.0
2022-09-12 10:45:00,171.36,171.5,171.22,171.5,8953.0,171.36,171.5,171.22,171.5,8953.0
2022-09-12 10:50:00,171.51,171.67,171.32,171.36,7921.0,171.51,171.67,171.32,171.36,7921.0
2022-09-12 10:55:00,171.32,171.41,170.92,171.02,16007.0,171.32,171.41,170.92,171.02,16007.0
2022-09-12 11:00:00,171.0,171.14,170.35,170.38,12102.0,171.0,171.14,170.35,170.38,12102.0
2022-09-12 11:05:00,170.48,170.62,170.34,170.54,13987.0,170.48,170.62,170.34,170.54,13987.0
2022-09-12 11:10:00,170.63,170.65,170.41,170.62,9537.0,170.63,170.65,170.41,170.62,9537.0
2022-09-12 11:15:00,170.64,170.82,170.47,170.81,12109.0,170.64,170.82,170.47,170.81,12109.0
2022-09-12 11:20:00,170.8,171.12,170.78,171.03,7789.0,170.8,171.12,170.78,171.03,7789.0
2022-09-12 11:25:00,171.01,171.3,170.96,171.19,10427.0,171.01,171.3,170.96,171.19,10427.0
2022-09-12 11:30:00,171.16,171.27,170.93,170.93,6253.0,171.16,171.27,170.93,170.93,6253.0
2022-09-12 11:35:00,170.88,170.97,170.6,170.8,11488.0,170.88,170.97,170.6,170.8,11488.0
2022-09-12 11:40:00,170.77,170.94,170.38,170.42,10943.0,170.77,170.94,170.38,170.42,10943.0
2022-09-12 11:45:00,170.42,170.73,170.42,170.56,5142.0,170.42,170.73,170.42,170.56,5142.0
2022-09-12 11:50:00,170.56,170.6,170.17,170.22,5930.0,170.56,170.6,170.17,170.22,5930.0
2022-09-12 11:55:00,170.17,170.17,169.61,169.93,12723.0,170.17,170.17,169.61,169.93,12723.0
2022-09-12 12:00:00,169.9,169.91,169.77,169.78,4329.0,169.9,169.91,169.77,169.78,4329.0
2022-09-12 12:05:00,169.81,170.11,169.7,169.73,6554.0,169.81,170.11,169.7,169.73,6554.0
2022-09-12 12:10:00,169.74,169.99,169.66,169.78,3900.0,169.74,169.99,169.66,169.78,3900.0
2022-09-12 12:15:00,169.89,169.93,169.7,169.76,8829.0,169.89,169.93,169.7,169.76,8829.0
2022-09-12 12:20:00,169.72,170.17,169.64,170.14,4985.0,169.72,170.17,169.64,170.14,4985.0
2022-09-12 12:25:00,170.13,170.4,170.1,170.35,7609.0,170.13,170.4,170.1,170.35,7609.0
2022-09-12 12:30:00,170.36,170.56,170.26,170.49,14597.0,170.36,170.56,170.26,170.49,14597.0
2022-09-12 12:35:00,170.5,170.52,170.27,170.43,7360.0,170.5,170.52,170.27,170.43,7360.0
2022-09-12 12:40:00,170.46,170.66,170.44,170.58,5542.0,170.46,170.66,170.44,170.58,5542.0
2022-09-12 12:45:00,170.56,170.78,170.52,170.63,11987.0,170.56,170.78,170.52,170.63,11987.0
2022-09-12 12:50:00,170.62,170.87,170.62,170.87,8998.0,170.62,170.87,170.62,170.87,8998.0
2022-09-12 12:55:00,170.83,171.13,170.82,171.07,5400.0,170.83,171.13,170.82,171.07,5400.0
2022-09-12 13:00:00,171.09,171.09,170.73,170.77,10240.0,171.09,171.09,170.73,170.77,10240.0
2022-09-12 13:05:00,170.86,171.1,170.82,170.97,5547.0,170.86,171.1,170.82,170.97,5547.0
2022-09-12 13:10:00,170.97,171.0,170.83,170.86,8485.0,170.97,171.0,170.83,170.86,8485.0
2022-09-12 13:15:00,170.84,170.89,170.75,170.78,7725.0,170.84,170.89,170.75,170.78,7725.0
2022-09-12 13:20:00,170.79,170.97,170.79,170.84,4599.0,170.79,170.97,170.79,170.84,4599.0
2022-09-12 13:25:00,170.85,170.88,170.68,170.88,11734.0,170.85,170.88,170.68,170.88,11734.0
2022-09-12 13:30:00,170.89,170.9,170.65,170.71,6537.0,170.89,170.9,170.65,170.71,6537.0
2022-09-12 13:35:00,170.69,170.82,170.57,170.57,16666.0,170.69,170.82,170.57,170.57,16666.0
2022-09-12 13:40:00,170.52,170.6,170.47,170.56,6327.0,170.52,170.6,170.47,170.56,6327.0
2022-09-12 13:45:00,170.57,170.69,170.54,170.67,6942.0,170.57,170.69,170.54,170.67,6942.0
2022-09-12 13:50:00,170.69,170.81,170.64,170.72,8699.0,170.69,170.81,170.64,170.72,8699.0
2022-09-12 13:55:00,170.72,170.74,170.65,170.7,9134.0,170.72,170.74,170.65,170.7,9134.0
2022-09-12 14:00:00,170.71,170.72,170.5,170.61,33401.0,170.71,170.72,170.5,170.61,33401.0
2022-09-12 14:05:00,170.58,170.68,170.55,170.6,6942.0,170.58,170.68,170.55,170.6,6942.0
2022-09-12 14:10:00,170.55,170.67,170.52,170.62,11903.0,170.55,170.67,170.52,170.62,11903.0
2022-09-12 14:15:00,170.59,170.74,170.35,170.42,18582.0,170.59,170.74,170.35,170.42,18582.0
2022-09-12 14:20:00,170.39,170.45,169.96,170.16,9196.0,170.39,170.45,169.96,170.16,9196.0
2022-09-12 14:25:00,170.24,170.25,169.87,169.87,8494.0,170.24,170.25,169.87,169.87,8494.0
2022-09-12 14:30:00,169.87,169.95,169.75,169.89,12350.0,169.87,169.95,169.75,169.89,12350.0
2022-09-12 14:35:00,169.97,170.21,169.84,170.11,10403.0,169.97,170.21,169.84,170.11,10403.0
2022-09-12 14:40:00,170.08,170.31,170.03,170.22,17766.0,170.08,170.31,170.03,170.22,17766.0
2022-09-12 14:45:00,170.15,170.43,170.13,170.37,15604.0,170.15,170.43,170.13,170.37,15604.0
2022-09-12 14:50:00,170.37,170.39,170.18,170.22,12764.0,170.37,170.39,170.18,170.22,12764.0
2022-09-12 14:55:00,170.19,170.24,170.0,170.1,12957.0,170.19,170.24,170.0,170.1,12957.0
2022-09-12 15:00:00,170.12,170.2,170.0,170.1,15138.0,170.12,170.2,170.0,170.1,15138.0
2022-09-12 15:05:00,170.11,170.24,170.04,170.08,15075.0,170.11,170.24,170.04,170.08,15075.0
2022-09-12 15:10:00,170.07,170.15,169.91,170.02,15836.0,170.07,170.15,169.91,170.02,15836.0
2022-09-12 15:15:00,170.0,170.01,169.72,169.79,17833.0,170.0,170.01,169.72,169.79,17833.0
2022-09-12 15:20:00,169.81,169.95,169.73,169.87,19559.0,169.81,169.95,169.73,169.87,19559.0
2022-09-12 15:25:00,169.81,169.93,169.67,169.87,18493.0,169.81,169.93,169.67,169.87,18493.0
2022-09-12 15:30:00,169.88,169.92,169.64,169.66,19958.0,169.88,169.92,169.64,169.66,19958.0
2022-09-12 15:35:00,169.66,169.66,169.2,169.2,27000.0,169.66,169.66,169.2,169.2,27000.0
2022-09-12 15:40:00,169.21,169.99,169.2,169.99,35732.0,169.21,169.99,169.2,169.99,35732.0
2022-09-12 15:45:00,169.91,170.16,169.89,170.03,32556.0,169.91,170.16,169.89,170.03,32556.0
2022-09-12 15:50:00,170.01,170.01,169.38,169.51,74347.0,170.01,170.01,169.38,169.51,74347.0
2022-09-12 15:55:00,169.51,169.81,169.47,169.75,182328.0,169.51,169.81,169.47,169.75,182328.0
2022-09-13 09:30:00,162.13,164.09,161.05,163.6,114111.0,162.13,164.09,161.05,163.6,114111.0
2022-09-13 09:35:00,163.37,163.37,161.4,161.57,39627.0,163.37,163.37,161.4,161.57,39627.0
2022-09-13 09:40:00,161.57,163.08,161.44,162.51,51249.0,161.57,163.08,161.44,162.51,51249.0
2022-09-13 09:45:00,162.51,163.63,162.45,163.49,23667.0,162.51,163.63,162.45,163.49,23667.0
2022-09-13 09:50:00,163.62,163.97,163.16,163.68,17541.0,163.62,163.97,163.16,163.68,17541.0
2022-09-13 09:55:00,163.6,163.79,162.74,162.83,26017.0,163.6,163.79,162.74,162.83,26017.0
2022-09-13 10:00:00,162.82,163.02,162.37,162.63,24852.0,162.82,163.02,162.37,162.63,24852.0
2022-09-13 10:05:00,162.62,163.96,162.53,163.76,22905.0,162.62,163.96,162.53,163.76,22905.0
2022-09-13 10:10:00,163.71,163.89,163.16,163.65,12555.0,163.71,163.89,163.16,163.65,12555.0
2022-09-13 10:15:00,163.62,163.96,163.34,163.79,13038.0,163.62,163.96,163.34,163.79,13038.0
2022-09-13 10:20:00,163.82,163.85,162.73,162.99,23634.0,163.82,163.85,162.73,162.99,23634.0
2022-09-13 10:25:00,163.05,163.6,162.83,163.37,15545.0,163.05,163.6,162.83,163.37,15545.0
2022-09-13 10:30:00,163.29,163.84,163.27,163.44,14951.0,163.29,163.84,163.27,163.44,14951.0
2022-09-13 10:35:00,163.41,163.45,162.57,162.67,10627.0,163.41,163.45,162.57,162.67,10627.0
2022-09-13 10:40:00,162.57,162.71,162.35,162.61,12964.0,162.57,162.71,162.35,162.61,12964.0
2022-09-13 10:45:00,162.53,162.6,161.98,162.06,8232.0,162.53,162.6,161.98,162.06,8232.0
2022-09-13 10:50:00,162.04,162.37,161.82,162.3,11192.0,162.04,162.37,161.82,162.3,11192.0
2022-09-13 10:55:00,162.4,162.52,162.12,162.14,13727.0,162.4,162.52,162.12,162.14,13727.0
2022-09-13 11:00:00,162.13,162.39,161.67,161.74,36190.0,162.13,162.39,161.67,161.74,36190.0
2022-09-13 11:05:00,161.7,161.83,161.47,161.76,23233.0,161.7,161.83,161.47,161.76,23233.0
2022-09-13 11:10:00,161.74,161.77,161.04,161.04,10825.0,161.74,161.77,161.04,161.04,10825.0
2022-09-13 11:15:00,161.0,161.03,160.36,160.44,20413.0,161.0,161.03,160.36,160.44,20413.0
2022-09-13 11:20:00,160.4,160.53,160.27,160.45,11138.0,160.4,160.53,160.27,160.45,11138.0
2022-09-13 11:25:00,160.45,160.84,160.39,160.79,14511.0,160.45,160.84,160.39,160.79,14511.0
2022-09-13 11:30:00,160.83,161.42,160.79,161.26,18732.0,160.83,161.42,160.79,161.26,18732.0
2022-09-13 11:35:00,161.29,161.72,161.16,161.7,21187.0,161.29,161.72,161.16,161.7,21187.0
2022-09-13 11:40:00,161.66,161.72,160.83,161.06,24961.0,161.66,161.72,160.83,161.06,24961.0
2022-09-13 11:45:00,161.07,161.51,160.97,161.23,9329.0,161.07,161.51,160.97,161.23,9329.0
2022-09-13 11:50:00,161.2,161.45,161.15,161.45,8836.0,161.2,161.45,161.15,161.45,8836.0
2022-09-13 11:55:00,161.47,161.84,161.43,161.52,11774.0,161.47,161.84,161.43,161.52,11774.0
2022-09-13 12:00:00,161.47,161.9,161.34,161.9,11497.0,161.47,161.9,161.34,161.9,11497.0
2022-09-13 12:05:00,161.9,162.23,161.62,162.19,8412.0,161.9,162.23,161.62,162.19,8412.0
2022-09-13 12:10:00,162.14,162.27,161.93,162.27,15903.0,162.14,162.27,161.93,162.27,15903.0
2022-09-13 12:15:00,162.29,162.44,162.11,162.16,10494.0,162.29,162.44,162.11,162.16,10494.0
2022-09-13 12:20:00,162.16,162.16,161.81,162.06,8650.0,162.16,162.16,161.81,162.06,8650.0
2022-09-13 12:25:00,162.09,162.13,161.68,161.69,10450.0,162.09,162.13,161.68,161.69,10450.0
2022-09-13 12:30:00,161.75,161.91,161.54,161.91,8689.0,161.75,161.91,161.54,161.91,8689.0
2022-09-13 12:35:00,161.97,162.17,161.88,162.13,6116.0,161.97,162.17,161.88,162.13,6116.0
2022-09-13 12:40:00,162.17,162.17,161.83,162.01,7768.0,162.17,162.17,161.83,162.01,7768.0
2022-09-13 12:45:00,162.03,162.36,162.02,162.25,5947.0,162.03,162.36,162.02,162.25,5947.0
2022-09-13 12:50:00,162.21,162.37,162.15,162.34,6251.0,162.21,162.37,162.15,162.34,6251.0
2022-09-13 12:55:00,162.37,162.46,162.17,162.17,8480.0,162.37,162.46,162.17,162.17,8480.0
2022-09-13 13:00:00,162.17,162.45,161.97,162.3,9022.0,162.17,162.45,161.97,162.3,9022.0
2022-09-13 13:05:00,162.27,162.75,162.21,162.36,6800.0,162.27,162.75,162.21,162.36,6800.0
2022-09-13 13:10:00,162.39,162.55,162.23,162.41,7112.0,162.39,162.55,162.23,162.41,7112.0
2022-09-13 13:15:00,162.43,162.58,162.32,162.45,6194.0,162.43,162.58,162.32,162.45,6194.0
2022-09-13 13:20:00,162.4,162.72,162.4,162.69,9478.0,162.4,162.72,162.4,162.69,9478.0
2022-09-13 13:25:00,162.74,163.11,162.68,163.11,6400.0,162.74,163.11,162.68,163.11,6400.0
2022-09-13 13:30:00,163.05,163.19,162.96,163.05,7697.0,163.05,163.19,162.96,163.05,7697.0
2022-09-13 13:35:00,163.14,163.17,163.01,163.16,8008.0,163.14,163.17,163.01,163.16,8008.0
2022-09-13 13:40:00,163.17,163.19,162.86,162.86,7447.0,163.17,163.19,162.86,162.86,7447.0
2022-09-13 13:45:00,162.79,162.79,162.53,162.71,5548.0,162.79,162.79,162.53,162.71,5548.0
2022-09-13 13:50:00,162.74,162.74,162.44,162.55,9119.0,162.74,162.74,162.44,162.55,9119.0
2022-09-13 13:55:00,162.6,162.64,162.41,162.41,7900.0,162.6,162.64,162.41,162.41,7900.0
2022-09-13 14:00:00,162.46,162.57,162.25,162.42,6887.0,162.46,162.57,162.25,162.42,6887.0
2022-09-13 14:05:00,162.45,162.75,162.45,162.67,7200.0,162.45,162.75,162.45,162.67,7200.0
2022-09-13 14:10:00,162.67,163.11,162.56,163.09,8944.0,162.67,163.11,162.56,163.09,8944.0
2022-09-13 14:15:00,163.08,163.34,162.92,163.33,8298.0,163.08,163.34,162.92,163.33,8298.0
2022-09-13 14:20:00,163.28,163.33,162.92,162.93,5902.0,163.28,163.33,162.92,162.93,5902.0
2022-09-13 14:25:00,162.93,162.99,162.6,162.71,7768.0,162.93,162.99,162.6,162.71,7768.0
2022-09-13 14:30:00,162.72,162.72,162.38,162.48,12444.0,162.72,162.72,162.38,162.48,12444.0
2022-09-13 14:35:00,162.57,162.72,162.52,162.6,7059.0,162.57,162.72,162.52,162.6,7059.0
2022-09-13 14:40:00,162.56,162.61,162.39,162.47,8356.0,162.56,162.61,162.39,162.47,8356.0
2022-09-13 14:45:00,162.49,162.75,162.41,162.68,8883.0,162.49,162.75,162.41,162.68,8883.0
2022-09-13 14:50:00,162.68,162.75,162.42,162.42,10645.0,162.68,162.75,162.42,162.42,10645.0
2022-09-13 14:55:00,162.44,162.7,162.33,162.44,12778.0,162.44,162.7,162.33,162.44,12778.0
2022-09-13 15:00:00,162.47,162.49,162.11,162.11,12650.0,162.47,162.49,162.11,162.11,12650.0
2022-09-13 15:05:00,162.08,162.12,161.85,162.09,10159.0,162.08,162.12,161.85,162.09,10159.0
2022-09-13 15:10:00,162.09,162.23,161.89,162.23,12616.0,162.09,162.23,161.89,162.23,12616.0
2022-09-13 15:15:00,162.23,162.34,161.94,162.17,14898.0,162.23,162.34,161.94,162.17,14898.0
2022-09-13 15:20:00,162.14,162.18,161.79,162.04,18316.0,162.14,162.18,161.79,162.04,18316.0
2022-09-13 15:25:00,162.03,162.04,161.56,161.56,13627.0,162.03,162.04,161.56,161.56,13627.0
2022-09-13 15:30:00,161.55,161.61,160.99,161.07,22890.0,161.55,161.61,160.99,161.07,22890.0
2022-09-13 15:35:00,161.06,161.24,160.74,161.19,19456.0,161.06,161.24,160.74,161.19,19456.0
2022-09-13 15:40:00,161.17,161.18,160.68,160.77,31338.0,161.17,161.18,160.68,160.77,31338.0
2022-09-13 15:45:00,160.74,160.85,160.37,160.39,68374.0,160.74,160.85,160.37,160.39,68374.0
2022-09-13 15:50:00,160.42,160.76,160.13,160.63,99041.0,160.42,160.76,160.13,160.63,99041.0
2022-09-13 15:55:00,160.59,160.62,159.83,160.12,259258.0,160.59,160.62,159.83,160.12,259258.0
2022-09-14 09:30:00,161.69,162.97,161.31,161.69,82799.0,161.69,162.97,161.31,161.69,82799.0
2022-09-14 09:35:00,161.86,161.86,160.45,161.63,24551.0,161.86,161.86,160.45,161.63,24551.0
2022-09-14 09:40:00,161.48,162.12,160.96,162.12,17082.0,161.48,162.12,160.96,162.12,17082.0
2022-09-14 09:45:00,162.16,162.64,161.55,161.73,22688.0,162.16,162.64,161.55,161.73,22688.0
2022-09-14 09:50:00,161.6,161.92,161.05,161.47,19160.0,161.6,161.92,161.05,161.47,19160.0
2022-09-14 09:55:00,161.46,161.88,160.94,161.88,23937.0,161.46,161.88,160.94,161.88,23937.0
2022-09-14 10:00:00,161.88,161.97,160.85,160.91,23999.0,161.88,161.97,160.85,160.91,23999.0
2022-09-14 10:05:00,161.02,161.68,160.87,161.17,30730.0,161.02,161.68,160.87,161.17,30730.0
2022-09-14 10:10:00,161.17,161.83,161.04,161.53,16083.0,161.17,161.83,161.04,161.53,16083.0
2022-09-14 10:15:00,161.51,161.85,161.32,161.63,13472.0,161.51,161.85,161.32,161.63,13472.0
2022-09-14 10:20:00,161.65,162.0,161.24,161.59,12456.0,161.65,162.0,161.24,161.59,12456.0
2022-09-14 10:25:00,161.67,161.73,160.74,160.79,19256.0,161.67,161.73,160.74,160.79,19256.0
2022-09-14 10:30:00,160.83,161.37,160.67,161.18,22369.0,160.83,161.37,160.67,161.18,22369.0
2022-09-14 10:35:00,161.22,161.81,160.96,161.71,41711.0,161.22,161.81,160.96,161.71,41711.0
2022-09-14 10:40:00,161.7,161.95,161.42,161.77,34423.0,161.7,161.95,161.42,161.77,34423.0
2022-09-14 10:45:00,161.78,162.12,161.66,161.95,24663.0,161.78,162.12,161.66,161.95,24663.0
2022-09-14 10:50:00,161.96,162.72,161.91,162.67,15441.0,161.96,162.72,161.91,162.67,15441.0
2022-09-14 10:55:00,162.62,162.67,161.87,162.24,20335.0,162.62,162.67,161.87,162.24,20335.0
2022-09-14 11:00:00,162.3,162.32,161.85,162.02,8688.0,162.3,162.32,161.85,162.02,8688.0
2022-09-14 11:05:00,162.0,163.14,161.88,163.07,14725.0,162.0,163.14,161.88,163.07,14725.0
2022-09-14 11:10:00,163.03,163.25,162.96,162.97,13135.0,163.03,163.25,162.96,162.97,13135.0
2022-09-14 11:15:00,162.97,163.05,162.5,162.77,7555.0,162.97,163.05,162.5,162.77,7555.0
2022-09-14 11:20:00,162.84,162.84,162.38,162.5,9839.0,162.84,162.84,162.38,162.5,9839.0
2022-09-14 11:25:00,162.38,162.58,162.3,162.3,14499.0,162.38,162.58,162.3,162.3,14499.0
2022-09-14 11:30:00,162.31,162.55,162.18,162.24,17046.0,162.31,162.55,162.18,162.24,17046.0
2022-09-14 11:35:00,162.33,162.76,162.29,162.66,8375.0,162.33,162.76,162.29,162.66,8375.0
2022-09-14 11:40:00,162.62,162.98,162.59,162.98,8406.0,162.62,162.98,162.59,162.98,8406.0
2022-09-14 11:45:00,162.96,163.09,162.77,162.83,11811.0,162.96,163.09,162.77,162.83,11811.0
2022-09-14 11:50:00,162.87,163.08,162.62,162.93,10991.0,162.87,163.08,162.62,162.93,10991.0
2022-09-14 11:55:00,162.97,163.01,162.63,162.63,7769.0,162.97,163.01,162.63,162.63,7769.0
2022-09-14 12:00:00,162.64,162.66,162.26,162.31,7713.0,162.64,162.66,162.26,162.31,7713.0
2022-09-14 12:05:00,162.24,162.24,161.96,162.14,8808.0,162.24,162.24,161.96,162.14,8808.0
2022-09-14 12:10:00,162.17,162.44,162.0,162.44,4533.0,162.17,162.44,162.0,162.44,4533.0
2022-09-14 12:15:00,162.51,162.79,162.37,162.77,13141.0,162.51,162.79,162.37,162.77,13141.0
2022-09-14 12:20:00,162.78,162.99,162.74,162.86,9311.0,162.78,162.99,162.74,162.86,9311.0
2022-09-14 12:25:00,162.84,162.97,162.64,162.67,14848.0,162.84,162.97,162.64,162.67,14848.0
2022-09-14 12:30:00,162.75,162.83,162.44,162.77,7110.0,162.75,162.83,162.44,162.77,7110.0
2022-09-14 12:35:00,162.81,163.13,162.67,163.08,9298.0,162.81,163.13,162.67,163.08,9298.0
2022-09-14 12:40:00,163.04,163.37,163.04,163.32,5832.0,163.04,163.37,163.04,163.32,5832.0
2022-09-14 12:45:00,163.31,163.56,163.23,163.56,14933.0,163.31,163.56,163.23,163.56,14933.0
2022-09-14 12:50:00,163.53,163.67,163.36,163.45,8072.0,163.53,163.67,163.36,163.45,8072.0
2022-09-14 12:55:00,163.44,163.45,163.1,163.18,7900.0,163.44,163.45,163.1,163.18,7900.0
2022-09-14 13:00:00,163.19,163.32,163.09,163.14,8755.0,163.19,163.32,163.09,163.14,8755.0
2022-09-14 13:05:00,163.08,163.13,162.94,163.0,8360.0,163.08,163.13,162.94,163.0,8360.0
2022-09-14 13:10:00,163.03,163.12,162.91,163.12,8923.0,163.03,163.12,162.91,163.12,8923.0
2022-09-14 13:15:00,163.09,163.1,162.67,162.78,16150.0,163.09,163.1,162.67,162.78,16150.0
2022-09-14 13:20:00,162.78,162.79,162.24,162.25,14655.0,162.78,162.79,162.24,162.25,14655.0
2022-09-14 13:25:00,162.25,162.3,162.13,162.13,10298.0,162.25,162.3,162.13,162.13,10298.0
2022-09-14 13:30:00,162.17,162.19,161.98,162.05,11457.0,162.17,162.19,161.98,162.05,11457.0
2022-09-14 13:35:00,162.03,162.04,161.61,161.61,8486.0,162.03,162.04,161.61,161.61,8486.0
2022-09-14 13:40:00,161.59,161.66,161.35,161.41,8082.0,161.59,161.66,161.35,161.41,8082.0
2022-09-14 13:45:00,161.42,161.44,160.47,160.68,8531.0,161.42,161.44,160.47,160.68,8531.0
2022-09-14 13:50:00,160.77,160.95,160.63,160.72,8592.0,160.77,160.95,160.63,160.72,8592.0
2022-09-14 13:55:00,160.67,160.69,160.35,160.54,7639.0,160.67,160.69,160.35,160.54,7639.0
2022-09-14 14:00:00,160.55,160.76,160.19,160.19,9338.0,160.55,160.76,160.19,160.19,9338.0
2022-09-14 14:05:00,160.15,160.49,160.14,160.25,10785.0,160.15,160.49,160.14,160.25,10785.0
2022-09-14 14:10:00,160.18,160.28,159.98,160.25,8347.0,160.18,160.28,159.98,160.25,8347.0
2022-09-14 14:15:00,160.24,160.4,160.17,160.4,7905.0,160.24,160.4,160.17,160.4,7905.0
2022-09-14 14:20:00,160.41,160.49,160.28,160.48,8325.0,160.41,160.49,160.28,160.48,8325.0
2022-09-14 14:25:00,160.43,160.43,160.07,160.1,7551.0,160.43,160.43,160.07,160.1,7551.0
2022-09-14 14:30:00,160.1,160.39,160.06,160.35,9226.0,160.1,160.39,160.06,160.35,9226.0
2022-09-14 14:35:00,160.37,160.55,160.33,160.42,10663.0,160.37,160.55,160.33,160.42,10663.0
2022-09-14 14:40:00,160.41,160.42,160.03,160.1,10014.0,160.41,160.42,160.03,160.1,10014.0
2022-09-14 14:45:00,160.09,160.23,159.9,160.23,9868.0,160.09,160.23,159.9,160.23,9868.0
2022-09-14 14:50:00,160.21,160.37,159.95,159.95,13622.0,160.21,160.37,159.95,159.95,13622.0
2022-09-14 14:55:00,159.95,160.27,159.95,160.21,12784.0,159.95,160.27,159.95,160.21,12784.0
2022-09-14 15:00:00,160.21,160.35,160.05,160.21,15155.0,160.21,160.35,160.05,160.21,15155.0
2022-09-14 15:05:00,160.23,160.5,159.98,160.5,25100.0,160.23,160.5,159.98,160.5,25100.0
2022-09-14 15:10:00,160.51,160.54,160.22,160.25,18997.0,160.51,160.54,160.22,160.25,18997.0
2022-09-14 15:15:00,160.3,160.3,159.7,159.78,14350.0,160.3,160.3,159.7,159.78,14350.0
2022-09-14 15:20:00,159.74,160.11,159.59,159.99,16665.0,159.74,160.11,159.59,159.99,16665.0
2022-09-14 15:25:00,159.96,159.96,159.59,159.76,16388.0,159.96,159.96,159.59,159.76,16388.0
2022-09-14 15:30:00,159.77,159.78,159.18,159.49,19338.0,159.77,159.78,159.18,159.49,19338.0
2022-09-14 15:35:00,159.48,159.52,159.09,159.19,21512.0,159.48,159.52,159.09,159.19,21512.0
2022-09-14 15:40:00,159.21,159.67,159.17,159.61,28523.0,159.21,159.67,159.17,159.61,28523.0
2022-09-14 15:45:00,159.59,159.7,159.42,159.57,37849.0,159.59,159.7,159.42,159.57,37849.0
2022-09-14 15:50:00,159.6,160.21,159.6,160.15,56380.0,159.6,160.21,159.6,160.15,56380.0
2022-09-14 15:55:00,160.11,160.26,159.84,160.13,137544.0,160.11,160.26,159.84,160.13,137544.0
2022-09-15 09:30:00,158.57,158.61,156.8,157.67,48564.0,158.57,158.61,156.8,157.67,48564.0
2022-09-15 09:35:00,157.5,157.78,156.81,157.36,35055.0,157.5,157.78,156.81,157.36,35055.0
2022-09-15 09:40:00,157.37,159.06,157.36,158.97,25204.0,157.37,159.06,157.36,158.97,25204.0
2022-09-15 09:45:00,158.97,159.39,158.6,159.39,49145.0,158.97,159.39,158.6,159.39,49145.0
2022-09-15 09:50:00,159.47,159.98,159.39,159.63,27036.0,159.47,159.98,159.39,159.63,27036.0
2022-09-15 09:55:00,159.55,160.42,159.24,160.29,86124.0,159.55,160.42,159.24,160.29,86124.0
2022-09-15 10:00:00,160.25,160.78,159.73,159.82,67930.0,160.25,160.78,159.73,159.82,67930.0
2022-09-15 10:05:00,159.8,160.45,159.66,160.14,13770.0,159.8,160.45,159.66,160.14,13770.0
2022-09-15 10:10:00,160.17,160.42,160.04,160.13,12565.0,160.17,160.42,160.04,160.13,12565.0
2022-09-15 10:15:00,160.13,160.47,159.67,159.67,50292.0,160.13,160.47,159.67,159.67,50292.0
2022-09-15 10:20:00,159.67,159.67,158.78,159.14,20085.0,159.67,159.67,158.78,159.14,20085.0
2022-09-15 10:25:00,159.04,159.16,158.19,158.2,42548.0,159.04,159.16,158.19,158.2,42548.0
2022-09-15 10:30:00,158.1,158.43,157.75,158.27,43565.0,158.1,158.43,157.75,158.27,43565.0
2022-09-15 10:35:00,158.24,158.65,158.19,158.22,12219.0,158.24,158.65,158.19,158.22,12219.0
2022-09-15 10:40:00,158.21,158.49,158.09,158.35,8349.0,158.21,158.49,158.09,158.35,8349.0
2022-09-15 10:45:00,158.39,158.51,157.8,157.82,17546.0,158.39,158.51,157.8,157.82,17546.0
2022-09-15 10:50:00,157.8,157.8,156.65,156.65,57254.0,157.8,157.8,156.65,156.65,57254.0
2022-09-15 10:55:00,156.64,156.73,156.22,156.69,31994.0,156.64,156.73,156.22,156.69,31994.0
2022-09-15 11:00:00,156.58,156.69,156.08,156.19,18252.0,156.58,156.69,156.08,156.19,18252.0
2022-09-15 11:05:00,156.09,156.62,156.07,156.22,21594.0,156.09,156.62,156.07,156.22,21594.0
2022-09-15 11:10:00,156.18,156.79,156.06,156.4,51518.0,156.18,156.79,156.06,156.4,51518.0
2022-09-15 11:15:00,156.4,156.78,156.21,156.74,15633.0,156.4,156.78,156.21,156.74,15633.0
2022-09-15 11:20:00,156.68,156.95,156.54,156.71,11353.0,156.68,156.95,156.54,156.71,11353.0
2022-09-15 11:25:00,156.71,157.19,156.65,156.95,14324.0,156.71,157.19,156.65,156.95,14324.0
2022-09-15 11:30:00,157.07,157.5,157.03,157.2,7899.0,157.07,157.5,157.03,157.2,7899.0
2022-09-15 11:35:00,157.16,157.29,156.96,157.1,10152.0,157.16,157.29,156.96,157.1,10152.0
2022-09-15 11:40:00,157.13,157.18,156.92,157.03,20120.0,157.13,157.18,156.92,157.03,20120.0
2022-09-15 11:45:00,157.03,157.24,156.79,156.89,6544.0,157.03,157.24,156.79,156.89,6544.0
2022-09-15 11:50:00,156.81,156.81,156.2,156.28,20651.0,156.81,156.81,156.2,156.28,20651.0
2022-09-15 11:55:00,156.34,156.36,155.8,156.36,13840.0,156.34,156.36,155.8,156.36,13840.0
2022-09-15 12:00:00,156.45,156.56,156.11,156.15,22666.0,156.45,156.56,156.11,156.15,22666.0
2022-09-15 12:05:00,156.08,156.14,155.87,155.95,9436.0,156.08,156.14,155.87,155.95,9436.0
2022-09-15 12:10:00,155.86,155.9,155.28,155.3,53631.0,155.86,155.9,155.28,155.3,53631.0
2022-09-15 12:15:00,155.28,155.41,155.05,155.41,7221.0,155.28,155.41,155.05,155.41,7221.0
2022-09-15 12:20:00,155.35,155.6,155.23,155.44,177240.0,155.35,155.6,155.23,155.44,177240.0
2022-09-15 12:25:00,155.44,155.87,155.4,155.57,6350.0,155.44,155.87,155.4,155.57,6350.0
2022-09-15 12:30:00,155.6,155.9,155.58,155.8,7765.0,155.6,155.9,155.58,155.8,7765.0
2022-09-15 12:35:00,155.81,155.83,155.39,155.66,7500.0,155.81,155.83,155.39,155.66,7500.0
2022-09-15 12:40:00,155.68,155.83,155.43,155.61,6477.0,155.68,155.83,155.43,155.61,6477.0
2022-09-15 12:45:00,155.63,155.84,155.44,155.64,7223.0,155.63,155.84,155.44,155.64,7223.0
2022-09-15 12:50:00,155.72,155.87,155.66,155.8,7400.0,155.72,155.87,155.66,155.8,7400.0
2022-09-15 12:55:00,155.72,156.08,155.7,156.08,7215.0,155.72,156.08,155.7,156.08,7215.0
2022-09-15 13:00:00,156.09,157.01,156.09,156.89,10309.0,156.09,157.01,156.09,156.89,10309.0
2022-09-15 13:05:00,156.93,157.12,156.9,157.03,5300.0,156.93,157.12,156.9,157.03,5300.0
2022-09-15 13:10:00,156.99,157.04,156.85,157.03,2634.0,156.99,157.04,156.85,157.03,2634.0
2022-09-15 13:15:00,157.09,157.63,157.07,157.62,8342.0,157.09,157.63,157.07,157.62,8342.0
2022-09-15 13:20:00,157.61,157.87,157.53,157.78,18172.0,157.61,157.87,157.53,157.78,18172.0
2022-09-15 13:25:00,157.7,158.15,157.63,158.04,18100.0,157.7,158.15,157.63,158.04,18100.0
2022-09-15 13:30:00,157.99,158.08,157.74,158.05,8700.0,157.99,158.08,157.74,158.05,8700.0
2022-09-15 13:35:00,158.03,158.09,157.73,157.83,6003.0,158.03,158.09,157.73,157.83,6003.0
2022-09-15 13:40:00,157.81,157.81,157.42,157.42,7727.0,157.81,157.81,157.42,157.42,7727.0
2022-09-15 13:45:00,157.47,157.64,157.43,157.47,14628.0,157.47,157.64,157.43,157.47,14628.0
2022-09-15 13:50:00,157.47,157.62,157.32,157.49,25296.0,157.47,157.62,157.32,157.49,25296.0
2022-09-15 13:55:00,157.48,157.51,157.11,157.21,11229.0,157.48,157.51,157.11,157.21,11229.0
2022-09-15 14:00:00,157.2,157.2,156.4,156.45,9098.0,157.2,157.2,156.4,156.45,9098.0
2022-09-15 14:05:00,156.39,156.56,156.24,156.24,7118.0,156.39,156.56,156.24,156.24,7118.0
2022-09-15 14:10:00,156.23,156.53,156.17,156.34,10618.0,156.23,156.53,156.17,156.34,10618.0
2022-09-15 14:15:00,156.31,156.31,156.0,156.15,5500.0,156.31,156.31,156.0,156.15,5500.0
2022-09-15 14:20:00,156.13,156.13,155.75,155.8,7085.0,156.13,156.13,155.75,155.8,7085.0
2022-09-15 14:25:00,155.77,156.11,155.69,156.08,12320.0,155.77,156.11,155.69,156.08,12320.0
2022-09-15 14:30:00,156.06,156.28,156.04,156.24,9560.0,156.06,156.28,156.04,156.24,9560.0
2022-09-15 14:35:00,156.18,156.47,156.09,156.47,7416.0,156.18,156.47,156.09,156.47,7416.0
2022-09-15 14:40:00,156.46,156.48,156.14,156.43,13273.0,156.46,156.48,156.14,156.43,13273.0
2022-09-15 14:45:00,156.4,156.4,155.93,156.05,16271.0,156.4,156.4,155.93,156.05,16271.0
2022-09-15 14:50:00,156.03,156.19,155.85,156.19,7020.0,156.03,156.19,155.85,156.19,7020.0
2022-09-15 14:55:00,156.16,156.16,155.92,156.03,8647.0,156.16,156.16,155.92,156.03,8647.0
2022-09-15 15:00:00,156.1,156.14,155.86,155.92,10798.0,156.1,156.14,155.86,155.92,10798.0
2022-09-15 15:05:00,155.95,156.03,155.72,155.72,9504.0,155.95,156.03,155.72,155.72,9504.0
2022-09-15 15:10:00,155.71,155.72,155.14,155.21,15605.0,155.71,155.72,155.14,155.21,15605.0
2022-09-15 15:15:00,155.23,155.29,154.86,154.87,16547.0,155.23,155.29,154.86,154.87,16547.0
2022-09-15 15:20:00,154.86,155.0,154.49,154.65,29559.0,154.86,155.0,154.49,154.65,29559.0
2022-09-15 15:25:00,154.62,154.69,154.14,154.26,28544.0,154.62,154.69,154.14,154.26,28544.0
2022-09-15 15:30:00,154.17,154.64,154.17,154.3,20697.0,154.17,154.64,154.17,154.3,20697.0
2022-09-15 15:35:00,154.31,154.58,154.25,154.45,24862.0,154.31,154.58,154.25,154.45,24862.0
2022-09-15 15:40:00,154.45,154.66,154.31,154.61,38047.0,154.45,154.66,154.31,154.61,38047.0
2022-09-15 15:45:00,154.62,154.76,154.46,154.53,56926.0,154.62,154.76,154.46,154.53,56926.0
2022-09-15 15:50:00,154.56,155.0,154.33,154.48,104991.0,154.56,155.0,154.33,154.48,104991.0
2022-09-15 15:55:00,154.5,154.57,154.26,154.32,173685.0,154.5,154.57,154.26,154.32,173685.0
2022-09-16 09:30:00,151.39,151.77,150.47,151.51,161572.0,151.39,151.77,150.47,151.51,161572.0
2022-09-16 09:35:00,151.37,151.96,151.13,151.86,51285.0,151.37,151.96,151.13,151.86,51285.0
2022-09-16 09:40:00,152.06,152.17,150.65,151.17,30220.0,152.06,152.17,150.65,151.17,30220.0
2022-09-16 09:45:00,150.91,152.0,150.91,151.28,21867.0,150.91,152.0,150.91,151.28,21867.0
2022-09-16 09:50:00,151.36,151.74,150.9,151.06,11801.0,151.36,151.74,150.9,151.06,11801.0
2022-09-16 09:55:00,151.14,151.17,150.69,151.17,14319.0,151.14,151.17,150.69,151.17,14319.0
2022-09-16 10:00:00,151.17,151.5,150.7,150.79,13029.0,151.17,151.5,150.7,150.79,13029.0
2022-09-16 10:05:00,150.79,151.28,150.25,150.26,34212.0,150.79,151.28,150.25,150.26,34212.0
2022-09-16 10:10:00,150.3,151.42,150.1,151.19,15370.0,150.3,151.42,150.1,151.19,15370.0
2022-09-16 10:15:00,151.2,151.3,150.48,150.52,17148.0,151.2,151.3,150.48,150.52,17148.0
2022-09-16 10:20:00,150.53,151.18,150.23,151.18,37097.0,150.53,151.18,150.23,151.18,37097.0
2022-09-16 10:25:00,151.19,151.26,150.48,150.64,11288.0,151.19,151.26,150.48,150.64,11288.0
2022-09-16 10:30:00,150.7,151.54,150.7,151.46,9610.0,150.7,151.54,150.7,151.46,9610.0
2022-09-16 10:35:00,151.46,156.49,151.28,151.65,35600.0,151.46,156.49,151.28,151.65,35600.0
2022-09-16 10:40:00,151.59,151.87,151.16,151.28,21359.0,151.59,151.87,151.16,151.28,21359.0
2022-09-16 10:45:00,151.24,151.48,151.03,151.09,10486.0,151.24,151.48,151.03,151.09,10486.0
2022-09-16 10:50:00,151.09,151.49,150.99,151.22,13864.0,151.09,151.49,150.99,151.22,13864.0
2022-09-16 10:55:00,151.16,151.19,150.72,150.75,14226.0,151.16,151.19,150.72,150.75,14226.0
2022-09-16 11:00:00,150.79,151.06,150.76,150.98,9700.0,150.79,151.06,150.76,150.98,9700.0
2022-09-16 11:05:00,150.98,151.59,150.98,151.17,16716.0,150.98,151.59,150.98,151.17,16716.0
2022-09-16 11:10:00,150.94,151.08,150.64,150.67,7460.0,150.94,151.08,150.64,150.67,7460.0
2022-09-16 11:15:00,150.71,151.5,150.69,151.5,10504.0,150.71,151.5,150.69,151.5,10504.0
2022-09-16 11:20:00,151.49,151.49,150.85,150.87,9001.0,151.49,151.49,150.85,150.87,9001.0
2022-09-16 11:25:00,150.87,151.07,150.73,150.93,9817.0,150.87,151.07,150.73,150.93,9817.0
2022-09-16 11:30:00,150.91,151.17,150.82,151.11,11910.0,150.91,151.17,150.82,151.11,11910.0
2022-09-16 11:35:00,151.2,151.21,150.45,150.45,5200.0,151.2,151.21,150.45,150.45,5200.0
2022-09-16 11:40:00,150.48,150.86,150.44,150.65,9202.0,150.48,150.86,150.44,150.65,9202.0
2022-09-16 11:45:00,150.62,150.94,150.53,150.85,8188.0,150.62,150.94,150.53,150.85,8188.0
2022-09-16 11:50:00,150.88,150.98,150.68,150.96,7388.0,150.88,150.98,150.68,150.96,7388.0
2022-09-16 11:55:00,150.94,151.0,150.66,150.94,7800.0,150.94,151.0,150.66,150.94,7800.0
2022-09-16 12:00:00,150.93,150.93,150.37,150.46,5704.0,150.93,150.93,150.37,150.46,5704.0
2022-09-16 12:05:00,150.42,150.56,150.26,150.27,7638.0,150.42,150.56,150.26,150.27,7638.0
2022-09-16 12:10:00,150.32,150.43,150.19,150.36,7389.0,150.32,150.43,150.19,150.36,7389.0
2022-09-16 12:15:00,150.41,150.42,150.12,150.32,8154.0,150.41,150.42,150.12,150.32,8154.0
2022-09-16 12:20:00,150.26,150.27,150.03,150.03,11869.0,150.26,150.27,150.03,150.03,11869.0
2022-09-16 12:25:00,150.08,150.15,149.59,149.7,28749.0,150.08,150.15,149.59,149.7,28749.0
2022-09-16 12:30:00,149.7,149.78,149.54,149.54,6641.0,149.7,149.78,149.54,149.54,6641.0
2022-09-16 12:35:00,149.62,149.64,149.39,149.52,8674.0,149.62,149.64,149.39,149.52,8674.0
2022-09-16 12:40:00,149.63,149.92,149.58,149.9,10176.0,149.63,149.92,149.58,149.9,10176.0
2022-09-16 12:45:00,149.89,150.0,149.76,149.96,9264.0,149.89,150.0,149.76,149.96,9264.0
2022-09-16 12:50:00,149.98,150.11,149.88,149.9,9152.0,149.98,150.11,149.88,149.9,9152.0
2022-09-16 12:55:00,149.9,150.12,149.88,150.04,6447.0,149.9,150.12,149.88,150.04,6447.0
2022-09-16 13:00:00,150.12,150.12,149.78,149.78,4823.0,150.12,150.12,149.78,149.78,4823.0
2022-09-16 13:05:00,149.84,149.84,149.58,149.73,8690.0,149.84,149.84,149.58,149.73,8690.0
2022-09-16 13:10:00,149.7,149.91,149.7,149.85,15514.0,149.7,149.91,149.7,149.85,15514.0
2022-09-16 13:15:00,149.85,149.94,149.8,149.85,11934.0,149.85,149.94,149.8,149.85,11934.0
2022-09-16 13:20:00,149.85,149.91,149.72,149.77,14838.0,149.85,149.91,149.72,149.77,14838.0
2022-09-16 13:25:00,149.79,149.93,149.77,149.88,10498.0,149.79,149.93,149.77,149.88,10498.0
2022-09-16 13:30:00,149.85,150.21,149.85,149.94,5603.0,149.85,150.21,149.85,149.94,5603.0
2022-09-16 13:35:00,149.99,150.4,149.97,150.33,7377.0,149.99,150.4,149.97,150.33,7377.0
2022-09-16 13:40:00,150.31,150.31,150.03,150.07,6026.0,150.31,150.31,150.03,150.07,6026.0
2022-09-16 13:45:00,150.04,150.04,149.85,149.92,6444.0,150.04,150.04,149.85,149.92,6444.0
2022-09-16 13:50:00,149.89,150.03,149.81,150.03,23759.0,149.89,150.03,149.81,150.03,23759.0
2022-09-16 13:55:00,150.04,150.29,150.04,150.27,10955.0,150.04,150.29,150.04,150.27,10955.0
2022-09-16 14:00:00,150.26,150.48,150.19,150.25,9267.0,150.26,150.48,150.19,150.25,9267.0
2022-09-16 14:05:00,150.28,150.35,150.17,150.17,7081.0,150.28,150.35,150.17,150.17,7081.0
2022-09-16 14:10:00,150.19,150.2,149.84,149.96,8024.0,150.19,150.2,149.84,149.96,8024.0
2022-09-16 14:15:00,149.95,150.04,149.85,149.87,11105.0,149.95,150.04,149.85,149.87,11105.0
2022-09-16 14:20:00,149.95,150.18,149.92,150.18,6414.0,149.95,150.18,149.92,150.18,6414.0
2022-09-16 14:25:00,150.14,150.72,150.14,150.55,8212.0,150.14,150.72,150.14,150.55,8212.0
2022-09-16 14:30:00,150.53,150.66,150.29,150.51,8500.0,150.53,150.66,150.29,150.51,8500.0
2022-09-16 14:35:00,150.6,150.78,150.58,150.68,11013.0,150.6,150.78,150.58,150.68,11013.0
2022-09-16 14:40:00,150.64,150.88,150.51,150.8,7661.0,150.64,150.88,150.51,150.8,7661.0
2022-09-16 14:45:00,150.77,151.34,150.77,151.25,14847.0,150.77,151.34,150.77,151.25,14847.0
2022-09-16 14:50:00,151.24,151.51,151.07,151.51,8700.0,151.24,151.51,151.07,151.51,8700.0
2022-09-16 14:55:00,151.48,151.6,151.41,151.58,11886.0,151.48,151.6,151.41,151.58,11886.0
2022-09-16 15:00:00,151.58,152.3,151.5,152.27,38563.0,151.58,152.3,151.5,152.27,38563.0
2022-09-16 15:05:00,152.3,153.03,152.29,152.96,32300.0,152.3,153.03,152.29,152.96,32300.0
2022-09-16 15:10:00,152.97,153.0,152.43,152.53,42503.0,152.97,153.0,152.43,152.53,42503.0
2022-09-16 15:15:00,152.51,152.61,152.06,152.11,22358.0,152.51,152.61,152.06,152.11,22358.0
2022-09-16 15:20:00,152.1,152.69,152.1,152.21,22232.0,152.1,152.69,152.1,152.21,22232.0
2022-09-16 15:25:00,152.22,152.23,151.78,151.94,26985.0,152.22,152.23,151.78,151.94,26985.0
2022-09-16 15:30:00,151.93,151.95,151.58,151.74,27628.0,151.93,151.95,151.58,151.74,27628.0
2022-09-16 15:35:00,151.7,152.11,151.61,152.1,33508.0,151.7,152.11,151.61,152.1,33508.0
2022-09-16 15:40:00,152.1,152.4,152.01,152.32,50856.0,152.1,152.4,152.01,152.32,50856.0
2022-09-16 15:45:00,152.34,152.34,151.97,152.07,57726.0,152.34,152.34,151.97,152.07,57726.0
2022-09-16 15:50:00,152.0,152.74,151.17,152.56,119461.0,152.0,152.74,151.17,152.56,119461.0
2022-09-16 15:55:00,152.39,152.65,152.14,152.32,173821.0,152.39,152.65,152.14,152.32,173821.0
2022-09-19 09:30:00,151.6,153.18,151.41,152.95,30358.0,151.6,153.18,151.41,152.95,30358.0
2022-09-19 09:35:00,152.73,152.92,152.38,152.55,26632.0,152.73,152.92,152.38,152.55,26632.0
2022-09-19 09:40:00,152.39,152.75,152.28,152.61,6705.0,152.39,152.75,152.28,152.61,6705.0
2022-09-19 09:45:00,152.58,152.9,151.73,151.99,10655.0,152.58,152.9,151.73,151.99,10655.0
2022-09-19 09:50:00,152.09,152.45,151.92,152.45,13402.0,152.09,152.45,151.92,152.45,13402.0
2022-09-19 09:55:00,152.32,152.32,151.57,152.04,12052.0,152.32,152.32,151.57,152.04,12052.0
2022-09-19 10:00:00,152.13,152.13,151.45,151.77,4111.0,152.13,152.13,151.45,151.77,4111.0
2022-09-19 10:05:00,151.88,151.97,151.59,151.83,8774.0,151.88,151.97,151.59,151.83,8774.0
2022-09-19 10:10:00,151.99,152.5,151.75,152.16,6084.0,151.99,152.5,151.75,152.16,6084.0
2022-09-19 10:15:00,152.0,152.19,151.37,151.5,8991.0,152.0,152.19,151.37,151.5,8991.0
2022-09-19 10:20:00,151.37,151.5,150.88,151.5,6656.0,151.37,151.5,150.88,151.5,6656.0
2022-09-19 10:25:00,151.52,151.85,151.36,151.78,6032.0,151.52,151.85,151.36,151.78,6032.0
2022-09-19 10:30:00,151.78,151.85,151.55,151.62,5287.0,151.78,151.85,151.55,151.62,5287.0
2022-09-19 10:35:00,151.76,152.08,151.71,151.86,5211.0,151.76,152.08,151.71,151.86,5211.0
2022-09-19 10:40:00,152.16,152.52,151.99,152.44,5382.0,152.16,152.52,151.99,152.44,5382.0
2022-09-19 10:45:00,152.47,152.53,152.24,152.4,7133.0,152.47,152.53,152.24,152.4,7133.0
2022-09-19 10:50:00,152.31,152.5,152.02,152.02,5746.0,152.31,152.5,152.02,152.02,5746.0
2022-09-19 10:55:00,152.01,152.25,151.99,152.08,6707.0,152.01,152.25,151.99,152.08,6707.0
2022-09-19 11:00:00,152.07,152.29,151.98,152.17,5472.0,152.07,152.29,151.98,152.17,5472.0
2022-09-19 11:05:00,152.17,152.56,152.11,152.37,5400.0,152.17,152.56,152.11,152.37,5400.0
2022-09-19 11:10:00,152.37,152.64,152.24,152.4,9402.0,152.37,152.64,152.24,152.4,9402.0
2022-09-19 11:15:00,152.38,152.73,152.33,152.49,5393.0,152.38,152.73,152.33,152.49,5393.0
2022-09-19 11:20:00,152.31,152.32,151.93,151.93,5206.0,152.31,152.32,151.93,151.93,5206.0
2022-09-19 11:25:00,151.87,152.0,151.67,151.97,7634.0,151.87,152.0,151.67,151.97,7634.0
2022-09-19 11:30:00,151.92,152.04,151.56,151.69,8532.0,151.92,152.04,151.56,151.69,8532.0
2022-09-19 11:35:00,151.61,151.61,151.32,151.59,7483.0,151.61,151.61,151.32,151.59,7483.0
2022-09-19 11:40:00,151.56,151.78,151.55,151.66,9348.0,151.56,151.78,151.55,151.66,9348.0
2022-09-19 11:45:00,151.57,152.03,151.57,151.99,9005.0,151.57,152.03,151.57,151.99,9005.0
2022-09-19 11:50:00,151.96,152.2,151.89,152.06,7683.0,151.96,152.2,151.89,152.06,7683.0
2022-09-19 11:55:00,152.09,152.13,151.79,151.95,9148.0,152.09,152.13,151.79,151.95,9148.0
2022-09-19 12:00:00,151.88,152.11,151.78,151.81,13298.0,151.88,152.11,151.78,151.81,13298.0
2022-09-19 12:05:00,151.84,152.1,151.57,152.04,7254.0,151.84,152.1,151.57,152.04,7254.0
2022-09-19 12:10:00,152.09,152.25,152.05,152.15,8121.0,152.09,152.25,152.05,152.15,8121.0
2022-09-19 12:15:00,152.17,152.52,152.08,152.38,21692.0,152.17,152.52,152.08,152.38,21692.0
2022-09-19 12:20:00,152.4,152.62,152.36,152.6,7130.0,152.4,152.62,152.36,152.6,7130.0
2022-09-19 12:25:00,152.59,152.84,152.45,152.72,9741.0,152.59,152.84,152.45,152.72,9741.0
2022-09-19 12:30:00,152.74,152.92,152.69,152.92,10629.0,152.74,152.92,152.69,152.92,10629.0
2022-09-19 12:35:00,152.9,153.21,152.9,153.15,7055.0,152.9,153.21,152.9,153.15,7055.0
2022-09-19 12:40:00,153.13,153.21,152.93,153.17,7513.0,153.13,153.21,152.93,153.17,7513.0
2022-09-19 12:45:00,153.14,153.17,153.02,153.08,5894.0,153.14,153.17,153.02,153.08,5894.0
2022-09-19 12:50:00,153.1,153.39,153.1,153.33,7040.0,153.1,153.39,153.1,153.33,7040.0
2022-09-19 12:55:00,153.39,153.47,153.27,153.44,4723.0,153.39,153.47,153.27,153.44,4723.0
2022-09-19 13:00:00,153.46,153.46,153.2,153.21,4650.0,153.46,153.46,153.2,153.21,4650.0
2022-09-19 13:05:00,153.17,153.18,152.98,152.98,13417.0,153.17,153.18,152.98,152.98,13417.0
2022-09-19 13:10:00,152.99,152.99,152.42,152.43,9378.0,152.99,152.99,152.42,152.43,9378.0
2022-09-19 13:15:00,152.36,152.46,152.14,152.46,9947.0,152.36,152.46,152.14,152.46,9947.0
2022-09-19 13:20:00,152.55,152.8,152.53,152.65,4499.0,152.55,152.8,152.53,152.65,4499.0
2022-09-19 13:25:00,152.71,152.71,152.39,152.7,6087.0,152.71,152.71,152.39,152.7,6087.0
2022-09-19 13:30:00,152.7,152.75,152.27,152.33,8586.0,152.7,152.75,152.27,152.33,8586.0
2022-09-19 13:35:00,152.37,152.37,152.01,152.12,5387.0,152.37,152.37,152.01,152.12,5387.0
2022-09-19 13:40:00,152.21,152.48,152.12,152.2,9300.0,152.21,152.48,152.12,152.2,9300.0
2022-09-19 13:45:00,152.2,152.5,152.2,152.35,9924.0,152.2,152.5,152.2,152.35,9924.0
2022-09-19 13:50:00,152.3,152.34,152.11,152.12,5016.0,152.3,152.34,152.11,152.12,5016.0
2022-09-19 13:55:00,152.15,152.3,152.08,152.23,9324.0,152.15,152.3,152.08,152.23,9324.0
2022-09-19 14:00:00,152.26,152.34,152.11,152.12,6767.0,152.26,152.34,152.11,152.12,6767.0
2022-09-19 14:05:00,152.12,152.41,152.11,152.4,6400.0,152.12,152.41,152.11,152.4,6400.0
2022-09-19 14:10:00,152.4,152.4,152.24,152.29,4356.0,152.4,152.4,152.24,152.29,4356.0
2022-09-19 14:15:00,152.29,152.59,152.28,152.38,8953.0,152.29,152.59,152.28,152.38,8953.0
2022-09-19 14:20:00,152.38,152.49,152.13,152.19,5179.0,152.38,152.49,152.13,152.19,5179.0
2022-09-19 14:25:00,152.17,152.6,152.17,152.58,9002.0,152.17,152.6,152.17,152.58,9002.0
2022-09-19 14:30:00,152.6,152.85,152.6,152.72,8891.0,152.6,152.85,152.6,152.72,8891.0
2022-09-19 14:35:00,152.81,152.92,152.74,152.86,5607.0,152.81,152.92,152.74,152.86,5607.0
2022-09-19 14:40:00,152.88,153.19,152.8,153.0,7889.0,152.88,153.19,152.8,153.0,7889.0
2022-09-19 14:45:00,152.95,153.11,152.95,153.09,5830.0,152.95,153.11,152.95,153.09,5830.0
2022-09-19 14:50:00,153.09,153.5,153.08,153.44,11941.0,153.09,153.5,153.08,153.44,11941.0
2022-09-19 14:55:00,153.41,153.67,153.4,153.6,6756.0,153.41,153.67,153.4,153.6,6756.0
2022-09-19 15:00:00,153.64,153.85,153.63,153.75,11401.0,153.64,153.85,153.63,153.75,11401.0
2022-09-19 15:05:00,153.76,153.87,153.62,153.8,22032.0,153.76,153.87,153.62,153.8,22032.0
2022-09-19 15:10:00,153.78,154.32,153.72,154.3,26442.0,153.78,154.32,153.72,154.3,26442.0
2022-09-19 15:15:00,154.34,154.35,154.1,154.21,19093.0,154.34,154.35,154.1,154.21,19093.0
2022-09-19 15:20:00,154.22,154.58,154.13,154.52,20576.0,154.22,154.58,154.13,154.52,20576.0
2022-09-19 15:25:00,154.54,154.63,154.33,154.41,12154.0,154.54,154.63,154.33,154.41,12154.0
2022-09-19 15:30:00,154.47,154.65,154.39,154.62,15542.0,154.47,154.65,154.39,154.62,15542.0
2022-09-19 15:35:00,154.58,154.66,154.48,154.49,15335.0,154.58,154.66,154.48,154.49,15335.0
2022-09-19 15:40:00,154.49,154.54,154.35,154.42,14024.0,154.49,154.54,154.35,154.42,14024.0
2022-09-19 15:45:00,154.41,154.7,154.38,154.63,29075.0,154.41,154.7,154.38,154.63,29075.0
2022-09-19 15:50:00,154.66,154.99,154.34,154.97,52421.0,154.66,154.99,154.34,154.97,52421.0
2022-09-19 15:55:00,154.96,155.03,154.79,154.99,94399.0,154.96,155.03,154.79,154.99,94399.0
2022-09-20 09:30:00,152.72,154.63,152.65,154.42,29569.0,152.72,154.63,152.65,154.42,29569.0
2022-09-20 09:35:00,154.37,154.37,153.23,153.58,32913.0,154.37,154.37,153.23,153.58,32913.0
2022-09-20 09:40:00,153.7,153.76,152.79,153.37,15140.0,153.7,153.76,152.79,153.37,15140.0
2022-09-20 09:45:00,153.35,153.41,152.97,153.28,32478.0,153.35,153.41,152.97,153.28,32478.0
2022-09-20 09:50:00,153.28,153.53,152.52,153.52,36530.0,153.28,153.53,152.52,153.52,36530.0
2022-09-20 09:55:00,153.68,154.02,153.31,153.52,15870.0,153.68,154.02,153.31,153.52,15870.0
2022-09-20 10:00:00,153.44,154.07,153.4,153.5,26705.0,153.44,154.07,153.4,153.5,26705.0
2022-09-20 10:05:00,153.56,154.2,153.49,154.16,20879.0,153.56,154.2,153.49,154.16,20879.0
2022-09-20 10:10:00,154.22,154.22,153.32,153.61,26790.0,154.22,154.22,153.32,153.61,26790.0
2022-09-20 10:15:00,153.64,154.28,153.36,154.08,24600.0,153.64,154.28,153.36,154.08,24600.0
2022-09-20 10:20:00,154.02,154.41,153.97,154.33,17925.0,154.02,154.41,153.97,154.33,17925.0
2022-09-20 10:25:00,154.3,154.64,154.08,154.39,29136.0,154.3,154.64,154.08,154.39,29136.0
2022-09-20 10:30:00,154.37,154.37,153.7,154.06,16708.0,154.37,154.37,153.7,154.06,16708.0
2022-09-20 10:35:00,154.02,154.17,153.47,153.6,10910.0,154.02,154.17,153.47,153.6,10910.0
2022-09-20 10:40:00,153.63,154.05,153.62,153.83,12875.0,153.63,154.05,153.62,153.83,12875.0
2022-09-20 10:45:00,153.83,154.1,153.75,153.93,15940.0,153.83,154.1,153.75,153.93,15940.0
2022-09-20 10:50:00,153.98,154.06,153.78,153.82,47234.0,153.98,154.06,153.78,153.82,47234.0
2022-09-20 10:55:00,153.77,153.81,153.61,153.71,26599.0,153.77,153.81,153.61,153.71,26599.0
2022-09-20 11:00:00,153.71,153.8,153.37,153.4,17028.0,153.71,153.8,153.37,153.4,17028.0
2022-09-20 11:05:00,153.4,153.69,153.02,153.68,23918.0,153.4,153.69,153.02,153.68,23918.0
2022-09-20 11:10:00,153.62,153.73,153.55,153.65,11020.0,153.62,153.73,153.55,153.65,11020.0
2022-09-20 11:15:00,153.65,153.81,153.42,153.64,13922.0,153.65,153.81,153.42,153.64,13922.0
2022-09-20 11:20:00,153.61,153.82,153.51,153.7,7163.0,153.61,153.82,153.51,153.7,7163.0
2022-09-20 11:25:00,153.68,154.13,153.58,154.1,15267.0,153.68,154.13,153.58,154.1,15267.0
2022-09-20 11:30:00,154.11,154.38,154.04,154.38,9284.0,154.11,154.38,154.04,154.38,9284.0
2022-09-20 11:35:00,154.33,154.37,153.77,153.77,8927.0,154.33,154.37,153.77,153.77,8927.0
2022-09-20 11:40:00,153.76,153.78,153.56,153.67,4913.0,153.76,153.78,153.56,153.67,4913.0
2022-09-20 11:45:00,153.6,153.77,153.51,153.56,7816.0,153.6,153.77,153.51,153.56,7816.0
2022-09-20 11:50:00,153.59,154.17,153.5,154.03,5944.0,153.59,154.17,153.5,154.03,5944.0
2022-09-20 11:55:00,154.01,154.32,154.01,154.28,5294.0,154.01,154.32,154.01,154.28,5294.0
2022-09-20 12:00:00,154.27,154.29,154.11,154.21,6239.0,154.27,154.29,154.11,154.21,6239.0
2022-09-20 12:05:00,154.15,154.21,154.07,154.2,3986.0,154.15,154.21,154.07,154.2,3986.0
2022-09-20 12:10:00,154.11,154.14,153.79,153.98,7212.0,154.11,154.14,153.79,153.98,7212.0
2022-09-20 12:15:00,153.93,153.93,153.66,153.75,6151.0,153.93,153.93,153.66,153.75,6151.0
2022-09-20 12:20:00,153.75,153.8,153.63,153.67,4624.0,153.75,153.8,153.63,153.67,4624.0
2022-09-20 12:25:00,153.66,153.66,153.36,153.36,5575.0,153.66,153.66,153.36,153.36,5575.0
2022-09-20 12:30:00,153.34,153.41,153.14,153.22,8643.0,153.34,153.41,153.14,153.22,8643.0
2022-09-20 12:35:00,153.19,153.33,153.09,153.21,6889.0,153.19,153.33,153.09,153.21,6889.0
2022-09-20 12:40:00,153.17,153.41,153.17,153.28,7325.0,153.17,153.41,153.17,153.28,7325.0
2022-09-20 12:45:00,153.28,153.48,153.2,153.36,10837.0,153.28,153.48,153.2,153.36,10837.0
2022-09-20 12:50:00,153.36,153.48,153.31,153.4,8776.0,153.36,153.48,153.31,153.4,8776.0
2022-09-20 12:55:00,153.4,153.4,153.21,153.37,3980.0,153.4,153.4,153.21,153.37,3980.0
2022-09-20 13:00:00,153.4,153.49,153.32,153.35,7455.0,153.4,153.49,153.32,153.35,7455.0
2022-09-20 13:05:00,153.37,153.55,153.26,153.45,8429.0,153.37,153.55,153.26,153.45,8429.0
2022-09-20 13:10:00,153.42,153.42,153.1,153.2,5537.0,153.42,153.42,153.1,153.2,5537.0
2022-09-20 13:15:00,153.22,153.23,152.95,152.97,11070.0,153.22,153.23,152.95,152.97,11070.0
2022-09-20 13:20:00,153.06,153.22,152.99,153.11,6393.0,153.06,153.22,152.99,153.11,6393.0
2022-09-20 13:25:00,153.11,153.11,152.51,152.56,6500.0,153.11,153.11,152.51,152.56,6500.0
2022-09-20 13:30:00,152.52,152.6,152.26,152.49,10654.0,152.52,152.6,152.26,152.49,10654.0
2022-09-20 13:35:00,152.4,152.58,152.4,152.47,9779.0,152.4,152.58,152.4,152.47,9779.0
2022-09-20 13:40:00,152.47,152.69,152.45,152.65,5727.0,152.47,152.69,152.45,152.65,5727.0
2022-09-20 13:45:00,152.59,152.78,152.44,152.47,8119.0,152.59,152.78,152.44,152.47,8119.0
2022-09-20 13:50:00,152.5,152.6,152.44,152.5,13349.0,152.5,152.6,152.44,152.5,13349.0
2022-09-20 13:55:00,152.5,152.52,152.11,152.35,168133.0,152.5,152.52,152.11,152.35,168133.0
2022-09-20 14:00:00,152.37,152.73,152.37,152.59,6663.0,152.37,152.73,152.37,152.59,6663.0
2022-09-20 14:05:00,152.61,152.69,152.44,152.57,29572.0,152.61,152.69,152.44,152.57,29572.0
2022-09-20 14:10:00,152.55,152.55,152.16,152.22,39034.0,152.55,152.55,152.16,152.22,39034.0
2022-09-20 14:15:00,152.21,152.21,151.58,152.08,73481.0,152.21,152.21,151.58,152.08,73481.0
2022-09-20 14:20:00,152.23,152.51,152.2,152.35,8539.0,152.23,152.51,152.2,152.35,8539.0
2022-09-20 14:25:00,152.33,152.52,152.3,152.35,7526.0,152.33,152.52,152.3,152.35,7526.0
2022-09-20 14:30:00,152.35,152.4,152.19,152.24,11240.0,152.35,152.4,152.19,152.24,11240.0
2022-09-20 14:35:00,152.26,152.34,152.21,152.27,7016.0,152.26,152.34,152.21,152.27,7016.0
2022-09-20 14:40:00,152.28,152.53,152.18,152.53,3600.0,152.28,152.53,152.18,152.53,3600.0
2022-09-20 14:45:00,152.5,152.95,152.44,152.91,9928.0,152.5,152.95,152.44,152.91,9928.0
2022-09-20 14:50:00,152.88,152.94,152.66,152.77,5655.0,152.88,152.94,152.66,152.77,5655.0
2022-09-20 14:55:00,152.77,153.06,152.77,152.94,7273.0,152.77,153.06,152.77,152.94,7273.0
2022-09-20 15:00:00,152.92,153.46,152.92,153.32,24694.0,152.92,153.46,152.92,153.32,24694.0
2022-09-20 15:05:00,153.31,153.31,152.87,153.05,6401.0,153.31,153.31,152.87,153.05,6401.0
2022-09-20 15:10:00,153.04,153.21,153.03,153.16,6470.0,153.04,153.21,153.03,153.16,6470.0
2022-09-20 15:15:00,153.14,153.39,153.13,153.39,6165.0,153.14,153.39,153.13,153.39,6165.0
2022-09-20 15:20:00,153.44,153.57,153.27,153.43,19671.0,153.44,153.57,153.27,153.43,19671.0
2022-09-20 15:25:00,153.43,153.68,153.32,153.37,15459.0,153.43,153.68,153.32,153.37,15459.0
2022-09-20 15:30:00,153.37,153.37,153.0,153.3,15528.0,153.37,153.37,153.0,153.3,15528.0
2022-09-20 15:35:00,153.27,153.49,153.18,153.44,11671.0,153.27,153.49,153.18,153.44,11671.0
2022-09-20 15:40:00,153.42,153.43,153.2,153.35,12205.0,153.42,153.43,153.2,153.35,12205.0
2022-09-20 15:45:00,153.38,153.46,153.11,153.16,19306.0,153.38,153.46,153.11,153.16,19306.0
2022-09-20 15:50:00,153.14,153.23,152.54,153.0,55633.0,153.14,153.23,152.54,153.0,55633.0
2022-09-20 15:55:00,153.05,153.05,152.52,152.62,111599.0,153.05,153.05,152.52,152.62,111599.0
2022-09-21 09:30:00,153.41,153.84,152.54,152.63,18761.0,153.41,153.84,152.54,152.63,18761.0
2022-09-21 09:35:00,152.6,153.29,152.49,153.28,9531.0,152.6,153.29,152.49,153.28,9531.0
2022-09-21 09:40:00,153.28,153.64,153.16,153.54,17941.0,153.28,153.64,153.16,153.54,17941.0
2022-09-21 09:45:00,153.51,154.39,153.51,154.33,6225.0,153.51,154.39,153.51,154.33,6225.0
2022-09-21 09:50:00,154.22,154.74,153.97,153.97,16370.0,154.22,154.74,153.97,153.97,16370.0
2022-09-21 09:55:00,154.02,154.08,153.37,153.55,8009.0,154.02,154.08,153.37,153.55,8009.0
2022-09-21 10:00:00,153.49,153.67,153.1,153.17,10681.0,153.49,153.67,153.1,153.17,10681.0
2022-09-21 10:05:00,153.12,153.45,152.89,153.45,6813.0,153.12,153.45,152.89,153.45,6813.0
2022-09-21 10:10:00,153.45,153.56,153.17,153.36,7227.0,153.45,153.56,153.17,153.36,7227.0
2022-09-21 10:15:00,153.36,153.61,153.33,153.4,12845.0,153.36,153.61,153.33,153.4,12845.0
2022-09-21 10:20:00,153.44,154.12,153.32,154.05,9840.0,153.44,154.12,153.32,154.05,9840.0
2022-09-21 10:25:00,154.03,154.29,153.49,154.29,14626.0,154.03,154.29,153.49,154.29,14626.0
2022-09-21 10:30:00,154.35,154.39,153.79,153.97,8452.0,154.35,154.39,153.79,153.97,8452.0
2022-09-21 10:35:00,154.02,154.03,153.66,154.01,13332.0,154.02,154.03,153.66,154.01,13332.0
2022-09-21 10:40:00,153.95,154.39,153.95,154.2,6302.0,153.95,154.39,153.95,154.2,6302.0
2022-09-21 10:45:00,154.19,154.34,153.95,154.28,5477.0,154.19,154.34,153.95,154.28,5477.0
2022-09-21 10:50:00,154.27,154.49,153.95,154.03,5817.0,154.27,154.49,153.95,154.03,5817.0
2022-09-21 10:55:00,154.0,154.04,153.85,153.92,3694.0,154.0,154.04,153.85,153.92,3694.0
2022-09-21 11:00:00,153.99,154.07,153.68,153.8,6894.0,153.99,154.07,153.68,153.8,6894.0
2022-09-21 11:05:00,153.78,153.96,153.69,153.75,4943.0,153.78,153.96,153.69,153.75,4943.0
2022-09-21 11:10:00,153.77,154.05,153.77,154.05,5212.0,153.77,154.05,153.77,154.05,5212.0
2022-09-21 11:15:00,154.0,154.43,153.88,154.1,8872.0,154.0,154.43,153.88,154.1,8872.0
2022-09-21 11:20:00,154.03,154.15,153.92,154.08,5645.0,154.03,154.15,153.92,154.08,5645.0
2022-09-21 11:25:00,154.07,154.17,154.01,154.17,6718.0,154.07,154.17,154.01,154.17,6718.0
2022-09-21 11:30:00,154.22,154.25,153.96,154.1,6851.0,154.22,154.25,153.96,154.1,6851.0
2022-09-21 11:35:00,154.07,154.11,153.83,154.04,10726.0,154.07,154.11,153.83,154.04,10726.0
2022-09-21 11:40:00,154.02,154.36,154.0,154.27,10155.0,154.02,154.36,154.0,154.27,10155.0
2022-09-21 11:45:00,154.25,154.31,154.16,154.21,10116.0,154.25,154.31,154.16,154.21,10116.0
2022-09-21 11:50:00,154.24,154.48,154.21,154.4,11721.0,154.24,154.48,154.21,154.4,11721.0
2022-09-21 11:55:00,154.46,154.63,154.41,154.55,23004.0,154.46,154.63,154.41,154.55,23004.0
2022-09-21 12:00:00,154.57,154.57,154.28,154.33,8484.0,154.57,154.57,154.28,154.33,8484.0
2022-09-21 12:05:00,154.35,154.48,154.27,154.47,8634.0,154.35,154.48,154.27,154.47,8634.0
2022-09-21 12:10:00,154.46,154.55,154.37,154.46,11101.0,154.46,154.55,154.37,154.46,11101.0
2022-09-21 12:15:00,154.44,154.62,154.38,154.57,8837.0,154.44,154.62,154.38,154.57,8837.0
2022-09-21 12:20:00,154.56,154.65,154.52,154.62,7686.0,154.56,154.65,154.52,154.62,7686.0
2022-09-21 12:25:00,154.6,154.63,154.49,154.55,9425.0,154.6,154.63,154.49,154.55,9425.0
2022-09-21 12:30:00,154.56,154.86,154.51,154.86,6870.0,154.56,154.86,154.51,154.86,6870.0
2022-09-21 12:35:00,154.87,154.97,154.6,154.61,9576.0,154.87,154.97,154.6,154.61,9576.0
2022-09-21 12:40:00,154.61,154.74,154.6,154.71,6988.0,154.61,154.74,154.6,154.71,6988.0
2022-09-21 12:45:00,154.72,154.73,154.56,154.71,6477.0,154.72,154.73,154.56,154.71,6477.0
2022-09-21 12:50:00,154.74,154.83,154.69,154.73,6900.0,154.74,154.83,154.69,154.73,6900.0
2022-09-21 12:55:00,154.74,154.78,154.6,154.63,7494.0,154.74,154.78,154.6,154.63,7494.0
2022-09-21 13:00:00,154.59,154.64,154.44,154.51,5492.0,154.59,154.64,154.44,154.51,5492.0
2022-09-21 13:05:00,154.51,154.55,154.33,154.52,10870.0,154.51,154.55,154.33,154.52,10870.0
2022-09-21 13:10:00,154.49,154.53,154.22,154.22,8583.0,154.49,154.53,154.22,154.22,8583.0
2022-09-21 13:15:00,154.22,154.22,153.96,154.02,6677.0,154.22,154.22,153.96,154.02,6677.0
2022-09-21 13:20:00,154.05,154.18,154.02,154.1,7141.0,154.05,154.18,154.02,154.1,7141.0
2022-09-21 13:25:00,154.06,154.24,153.96,154.18,8890.0,154.06,154.24,153.96,154.18,8890.0
2022-09-21 13:30:00,154.19,154.34,154.19,154.28,12823.0,154.19,154.34,154.19,154.28,12823.0
2022-09-21 13:35:00,154.3,154.5,154.28,154.46,9140.0,154.3,154.5,154.28,154.46,9140.0
2022-09-21 13:40:00,154.43,154.66,154.4,154.63,9295.0,154.43,154.66,154.4,154.63,9295.0
2022-09-21 13:45:00,154.63,154.79,154.57,154.67,9363.0,154.63,154.79,154.57,154.67,9363.0
2022-09-21 13:50:00,154.7,154.88,154.68,154.69,12437.0,154.7,154.88,154.68,154.69,12437.0
2022-09-21 13:55:00,154.7,155.38,154.69,155.36,9646.0,154.7,155.38,154.69,155.36,9646.0
2022-09-21 14:00:00,155.22,155.22,152.33,152.34,35921.0,155.22,155.22,152.33,152.34,35921.0
2022-09-21 14:05:00,152.35,153.39,152.15,153.14,47405.0,152.35,153.39,152.15,153.14,47405.0
2022-09-21 14:10:00,153.06,153.31,152.04,152.17,26255.0,153.06,153.31,152.04,152.17,26255.0
2022-09-21 14:15:00,152.23,152.75,152.13,152.74,14972.0,152.23,152.75,152.13,152.74,14972.0
2022-09-21 14:20:00,152.67,153.35,152.63,153.34,22761.0,152.67,153.35,152.63,153.34,22761.0
2022-09-21 14:25:00,153.26,153.86,153.19,153.28,21848.0,153.26,153.86,153.19,153.28,21848.0
2022-09-21 14:30:00,153.31,155.37,152.98,155.27,32870.0,153.31,155.37,152.98,155.27,32870.0
2022-09-21 14:35:00,155.22,155.68,154.84,155.22,39795.0,155.22,155.68,154.84,155.22,39795.0
2022-09-21 14:40:00,155.23,157.05,154.75,157.05,15382.0,155.23,157.05,154.75,157.05,15382.0
2022-09-21 14:45:00,157.06,157.82,156.06,156.52,25720.0,157.06,157.82,156.06,156.52,25720.0
2022-09-21 14:50:00,156.38,157.1,155.9,157.1,13228.0,156.38,157.1,155.9,157.1,13228.0
2022-09-21 14:55:00,157.1,157.13,156.28,156.57,32563.0,157.1,157.13,156.28,156.57,32563.0
2022-09-21 15:00:00,156.56,156.87,156.06,156.1,15940.0,156.56,156.87,156.06,156.1,15940.0
2022-09-21 15:05:00,156.07,156.42,155.26,155.34,22036.0,156.07,156.42,155.26,155.34,22036.0
2022-09-21 15:10:00,155.26,155.34,154.12,155.28,35203.0,155.26,155.34,154.12,155.28,35203.0
2022-09-21 15:15:00,155.2,155.62,154.76,154.89,21798.0,155.2,155.62,154.76,154.89,21798.0
2022-09-21 15:20:00,154.84,154.85,154.12,154.36,28498.0,154.84,154.85,154.12,154.36,28498.0
2022-09-21 15:25:00,154.31,154.35,152.99,153.03,27619.0,154.31,154.35,152.99,153.03,27619.0
2022-09-21 15:30:00,152.99,153.08,152.27,153.08,37585.0,152.99,153.08,152.27,153.08,37585.0
2022-09-21 15:35:00,153.03,153.04,151.89,151.95,31558.0,153.03,153.04,151.89,151.95,31558.0
2022-09-21 15:40:00,151.92,152.3,151.78,151.78,37490.0,151.92,152.3,151.78,151.78,37490.0
2022-09-21 15:45:00,151.75,151.77,151.22,151.67,53008.0,151.75,151.77,151.22,151.67,53008.0
2022-09-21 15:50:00,151.76,152.03,151.54,151.99,84103.0,151.76,152.03,151.54,151.99,84103.0
2022-09-21 15:55:00,151.94,151.96,150.92,150.92,161223.0,151.94,151.96,150.92,150.92,161223.0
2022-09-22 09:30:00,149.89,152.21,149.89,150.81,35176.0,149.89,152.21,149.89,150.81,35176.0
2022-09-22 09:35:00,150.8,151.0,150.26,150.84,38245.0,150.8,151.0,150.26,150.84,38245.0
2022-09-22 09:40:00,150.84,150.9,149.64,150.02,20738.0,150.84,150.9,149.64,150.02,20738.0
2022-09-22 09:45:00,150.02,150.43,149.54,149.87,21194.0,150.02,150.43,149.54,149.87,21194.0
2022-09-22 09:50:00,149.95,149.99,149.39,149.63,19928.0,149.95,149.99,149.39,149.63,19928.0
2022-09-22 09:55:00,149.57,149.72,149.19,149.38,18721.0,149.57,149.72,149.19,149.38,18721.0
2022-09-22 10:00:00,149.43,149.73,149.13,149.69,22338.0,149.43,149.73,149.13,149.69,22338.0
2022-09-22 10:05:00,149.65,150.59,149.64,150.23,32193.0,149.65,150.59,149.64,150.23,32193.0
2022-09-22 10:10:00,150.2,150.58,149.88,150.28,33505.0,150.2,150.58,149.88,150.28,33505.0
2022-09-22 10:15:00,150.32,150.55,150.03,150.03,38121.0,150.32,150.55,150.03,150.03,38121.0
2022-09-22 10:20:00,149.96,150.38,149.61,149.81,14779.0,149.96,150.38,149.61,149.81,14779.0
2022-09-22 10:25:00,149.9,150.0,149.62,149.93,7860.0,149.9,150.0,149.62,149.93,7860.0
2022-09-22 10:30:00,149.97,150.43,149.44,149.9,22865.0,149.97,150.43,149.44,149.9,22865.0
2022-09-22 10:35:00,149.92,150.35,149.71,150.35,9817.0,149.92,150.35,149.71,150.35,9817.0
2022-09-22 10:40:00,150.33,150.57,150.08,150.11,10107.0,150.33,150.57,150.08,150.11,10107.0
2022-09-22 10:45:00,150.16,150.39,149.81,150.0,10783.0,150.16,150.39,149.81,150.0,10783.0
2022-09-22 10:50:00,150.02,150.02,149.5,149.72,10483.0,150.02,150.02,149.5,149.72,10483.0
2022-09-22 10:55:00,149.77,149.77,149.36,149.5,11406.0,149.77,149.77,149.36,149.5,11406.0
2022-09-22 11:00:00,149.56,149.67,149.44,149.56,12610.0,149.56,149.67,149.44,149.56,12610.0
2022-09-22 11:05:00,149.56,149.85,149.54,149.72,12337.0,149.56,149.85,149.54,149.72,12337.0
2022-09-22 11:10:00,149.75,149.76,149.39,149.39,16178.0,149.75,149.76,149.39,149.39,16178.0
2022-09-22 11:15:00,149.45,149.53,149.06,149.25,14023.0,149.45,149.53,149.06,149.25,14023.0
2022-09-22 11:20:00,149.25,149.26,148.85,149.09,18251.0,149.25,149.26,148.85,149.09,18251.0
2022-09-22 11:25:00,149.11,149.85,149.11,149.85,19083.0,149.11,149.85,149.11,149.85,19083.0
2022-09-22 11:30:00,149.85,150.32,149.79,150.18,14801.0,149.85,150.32,149.79,150.18,14801.0
2022-09-22 11:35:00,150.13,150.7,150.13,150.61,10859.0,150.13,150.7,150.13,150.61,10859.0
2022-09-22 11:40:00,150.59,150.6,150.08,150.34,14911.0,150.59,150.6,150.08,150.34,14911.0
2022-09-22 11:45:00,150.31,150.64,150.21,150.62,19614.0,150.31,150.64,150.21,150.62,19614.0
2022-09-22 11:50:00,150.59,150.61,150.29,150.3,12004.0,150.59,150.61,150.29,150.3,12004.0
2022-09-22 11:55:00,150.3,150.44,149.85,150.09,10497.0,150.3,150.44,149.85,150.09,10497.0
2022-09-22 12:00:00,150.06,150.6,150.03,150.18,20090.0,150.06,150.6,150.03,150.18,20090.0
2022-09-22 12:05:00,150.1,150.39,150.03,150.28,8858.0,150.1,150.39,150.03,150.28,8858.0
2022-09-22 12:10:00,150.24,150.26,149.8,150.06,7224.0,150.24,150.26,149.8,150.06,7224.0
2022-09-22 12:15:00,150.03,150.18,149.8,150.18,40500.0,150.03,150.18,149.8,150.18,40500.0
2022-09-22 12:20:00,150.15,150.59,149.82,150.49,35472.0,150.15,150.59,149.82,150.49,35472.0
2022-09-22 12:25:00,150.48,150.49,150.07,150.12,14691.0,150.48,150.49,150.07,150.12,14691.0
2022-09-22 12:30:00,150.11,150.13,149.93,150.11,13449.0,150.11,150.13,149.93,150.11,13449.0
2022-09-22 12:35:00,150.1,150.55,150.09,150.53,14560.0,150.1,150.55,150.09,150.53,14560.0
2022-09-22 12:40:00,150.49,150.7,150.35,150.45,18428.0,150.49,150.7,150.35,150.45,18428.0
2022-09-22 12:45:00,150.41,150.55,150.3,150.36,9257.0,150.41,150.55,150.3,150.36,9257.0
2022-09-22 12:50:00,150.35,150.72,150.31,150.54,15583.0,150.35,150.72,150.31,150.54,15583.0
2022-09-22 12:55:00,150.4,150.8,150.35,150.47,13196.0,150.4,150.8,150.35,150.47,13196.0
2022-09-22 13:00:00,150.48,150.56,150.02,150.12,9678.0,150.48,150.56,150.02,150.12,9678.0
2022-09-22 13:05:00,150.1,150.27,149.91,149.95,8591.0,150.1,150.27,149.91,149.95,8591.0
2022-09-22 13:10:00,149.99,150.06,149.78,149.78,7474.0,149.99,150.06,149.78,149.78,7474.0
2022-09-22 13:15:00,149.78,149.86,149.61,149.69,9752.0,149.78,149.86,149.61,149.69,9752.0
2022-09-22 13:20:00,149.66,149.72,149.52,149.53,10426.0,149.66,149.72,149.52,149.53,10426.0
2022-09-22 13:25:00,149.48,149.79,149.38,149.78,11746.0,149.48,149.79,149.38,149.78,11746.0
2022-09-22 13:30:00,149.78,150.09,149.78,150.06,11814.0,149.78,150.09,149.78,150.06,11814.0
2022-09-22 13:35:00,150.09,150.11,149.87,150.06,7913.0,150.09,150.11,149.87,150.06,7913.0
2022-09-22 13:40:00,150.06,150.22,149.82,149.82,12187.0,150.06,150.22,149.82,149.82,12187.0
2022-09-22 13:45:00,149.8,149.97,149.73,149.9,11984.0,149.8,149.97,149.73,149.9,11984.0
2022-09-22 13:50:00,149.91,150.41,149.91,150.39,11824.0,149.91,150.41,149.91,150.39,11824.0
2022-09-22 13:55:00,150.41,150.7,150.41,150.55,17367.0,150.41,150.7,150.41,150.55,17367.0
2022-09-22 14:00:00,150.5,150.57,150.14,150.14,10108.0,150.5,150.57,150.14,150.14,10108.0
2022-09-22 14:05:00,150.14,150.34,150.08,150.09,12075.0,150.14,150.34,150.08,150.09,12075.0
2022-09-22 14:10:00,150.13,150.2,149.97,150.06,8356.0,150.13,150.2,149.97,150.06,8356.0
2022-09-22 14:15:00,150.07,150.11,149.93,149.99,10252.0,150.07,150.11,149.93,149.99,10252.0
2022-09-22 14:20:00,150.04,150.04,149.64,149.7,9869.0,150.04,150.04,149.64,149.7,9869.0
2022-09-22 14:25:00,149.76,149.93,149.7,149.81,9648.0,149.76,149.93,149.7,149.81,9648.0
2022-09-22 14:30:00,149.8,150.05,149.59,149.97,9790.0,149.8,150.05,149.59,149.97,9790.0
2022-09-22 14:35:00,149.99,150.08,149.83,150.06,9944.0,149.99,150.08,149.83,150.06,9944.0
2022-09-22 14:40:00,150.06,150.09,149.84,149.9,9751.0,150.06,150.09,149.84,149.9,9751.0
2022-09-22 14:45:00,149.92,150.02,149.77,149.89,10985.0,149.92,150.02,149.77,149.89,10985.0
2022-09-22 14:50:00,149.9,150.59,149.88,150.54,15122.0,149.9,150.59,149.88,150.54,15122.0
2022-09-22 14:55:00,150.53,150.8,150.44,150.64,19518.0,150.53,150.8,150.44,150.64,19518.0
2022-09-22 15:00:00,150.63,151.09,150.62,151.0,15678.0,150.63,151.09,150.62,151.0,15678.0
2022-09-22 15:05:00,151.02,151.18,150.9,150.96,22496.0,151.02,151.18,150.9,150.96,22496.0
2022-09-22 15:10:00,150.97,151.39,150.77,151.39,14562.0,150.97,151.39,150.77,151.39,14562.0
2022-09-22 15:15:00,151.42,151.51,151.21,151.21,21504.0,151.42,151.51,151.21,151.21,21504.0
2022-09-22 15:20:00,151.21,151.31,150.98,151.09,27508.0,151.21,151.31,150.98,151.09,27508.0
2022-09-22 15:25:00,151.1,151.17,150.76,151.04,29343.0,151.1,151.17,150.76,151.04,29343.0
2022-09-22 15:30:00,151.06,151.39,151.05,151.37,30803.0,151.06,151.39,151.05,151.37,30803.0
2022-09-22 15:35:00,151.39,151.76,151.37,151.55,39604.0,151.39,151.76,151.37,151.55,39604.0
2022-09-22 15:40:00,151.56,151.58,151.08,151.39,38049.0,151.56,151.58,151.08,151.39,38049.0
2022-09-22 15:45:00,151.36,151.96,151.3,151.96,61181.0,151.36,151.96,151.3,151.96,61181.0
2022-09-22 15:50:00,151.95,151.96,151.09,151.09,77218.0,151.95,151.96,151.09,151.09,77218.0
2022-09-22 15:55:00,151.11,151.21,150.42,150.5,135311.0,151.11,151.21,150.42,150.5,135311.0
2022-09-23 09:30:00,149.5,151.38,149.49,151.21,44467.0,149.5,151.38,149.49,151.21,44467.0
2022-09-23 09:35:00,151.07,151.13,149.07,149.21,23956.0,151.07,151.13,149.07,149.21,23956.0
2022-09-23 09:40:00,149.34,150.04,148.71,149.13,17249.0,149.34,150.04,148.71,149.13,17249.0
2022-09-23 09:45:00,149.03,149.36,148.42,148.42,19251.0,149.03,149.36,148.42,148.42,19251.0
2022-09-23 09:50:00,148.4,148.54,147.81,147.81,23117.0,148.4,148.54,147.81,147.81,23117.0
2022-09-23 09:55:00,147.86,147.96,147.22,147.29,11814.0,147.86,147.96,147.22,147.29,11814.0
2022-09-23 10:00:00,147.29,147.47,146.83,147.43,13364.0,147.29,147.47,146.83,147.43,13364.0
2022-09-23 10:05:00,147.38,147.38,146.83,146.83,13100.0,147.38,147.38,146.83,146.83,13100.0
2022-09-23 10:10:00,146.79,147.55,146.79,147.19,22814.0,146.79,147.55,146.79,147.19,22814.0
2022-09-23 10:15:00,147.2,147.82,147.2,147.58,18444.0,147.2,147.82,147.2,147.58,18444.0
2022-09-23 10:20:00,147.64,147.81,147.07,147.16,75494.0,147.64,147.81,147.07,147.16,75494.0
2022-09-23 10:25:00,147.03,148.12,146.97,147.95,44198.0,147.03,148.12,146.97,147.95,44198.0
2022-09-23 10:30:00,148.08,148.27,147.84,147.84,14127.0,148.08,148.27,147.84,147.84,14127.0
2022-09-23 10:35:00,147.89,148.18,147.7,148.11,12456.0,147.89,148.18,147.7,148.11,12456.0
2022-09-23 10:40:00,148.12,148.72,148.1,148.72,14049.0,148.12,148.72,148.1,148.72,14049.0
2022-09-23 10:45:00,148.78,149.1,148.59,148.62,14170.0,148.78,149.1,148.59,148.62,14170.0
2022-09-23 10:50:00,148.62,148.71,148.12,148.58,13004.0,148.62,148.71,148.12,148.58,13004.0
2022-09-23 10:55:00,148.58,148.94,148.57,148.61,16318.0,148.58,148.94,148.57,148.61,16318.0
2022-09-23 11:00:00,148.63,148.66,148.37,148.57,13770.0,148.63,148.66,148.37,148.57,13770.0
2022-09-23 11:05:00,148.62,149.23,148.62,149.03,12798.0,148.62,149.23,148.62,149.03,12798.0
2022-09-23 11:10:00,149.02,149.12,148.64,148.64,12142.0,149.02,149.12,148.64,148.64,12142.0
2022-09-23 11:15:00,148.68,149.14,148.68,149.14,16133.0,148.68,149.14,148.68,149.14,16133.0
2022-09-23 11:20:00,149.09,149.37,148.94,149.23,17162.0,149.09,149.37,148.94,149.23,17162.0
2022-09-23 11:25:00,149.19,149.28,148.89,148.91,11566.0,149.19,149.28,148.89,148.91,11566.0
2022-09-23 11:30:00,149.0,149.5,148.99,149.45,9609.0,149.0,149.5,148.99,149.45,9609.0
2022-09-23 11:35:00,149.53,149.64,149.24,149.36,13228.0,149.53,149.64,149.24,149.36,13228.0
2022-09-23 11:40:00,149.38,149.38,149.15,149.18,9365.0,149.38,149.38,149.15,149.18,9365.0
2022-09-23 11:45:00,149.15,149.2,148.97,149.06,8958.0,149.15,149.2,148.97,149.06,8958.0
2022-09-23 11:50:00,149.13,149.57,149.12,149.57,9590.0,149.13,149.57,149.12,149.57,9590.0
2022-09-23 11:55:00,149.55,149.64,149.35,149.55,8380.0,149.55,149.64,149.35,149.55,8380.0
2022-09-23 12:00:00,149.53,149.55,149.19,149.5,14778.0,149.53,149.55,149.19,149.5,14778.0
2022-09-23 12:05:00,149.51,149.57,149.1,149.25,9862.0,149.51,149.57,149.1,149.25,9862.0
2022-09-23 12:10:00,149.22,149.45,149.15,149.4,8947.0,149.22,149.45,149.15,149.4,8947.0
2022-09-23 12:15:00,149.34,149.45,149.03,149.41,10345.0,149.34,149.45,149.03,149.41,10345.0
2022-09-23 12:20:00,149.42,149.46,149.31,149.44,10411.0,149.42,149.46,149.31,149.44,10411.0
2022-09-23 12:25:00,149.5,149.5,149.02,149.02,9563.0,149.5,149.5,149.02,149.02,9563.0
2022-09-23 12:30:00,149.01,149.28,148.98,149.23,9971.0,149.01,149.28,148.98,149.23,9971.0
2022-09-23 12:35:00,149.24,149.48,149.19,149.47,7889.0,149.24,149.48,149.19,149.47,7889.0
2022-09-23 12:40:00,149.49,149.8,149.49,149.8,17895.0,149.49,149.8,149.49,149.8,17895.0
2022-09-23 12:45:00,149.75,149.91,149.74,149.82,11605.0,149.75,149.91,149.74,149.82,11605.0
2022-09-23 12:50:00,149.79,150.28,149.78,150.2,11739.0,149.79,150.28,149.78,150.2,11739.0
2022-09-23 12:55:00,150.22,150.22,150.02,150.07,12655.0,150.22,150.22,150.02,150.07,12655.0
2022-09-23 13:00:00,150.02,150.15,149.9,149.94,16508.0,150.02,150.15,149.9,149.94,16508.0
2022-09-23 13:05:00,149.92,150.11,149.86,150.05,12828.0,149.92,150.11,149.86,150.05,12828.0
2022-09-23 13:10:00,150.02,150.22,149.99,150.07,21571.0,150.02,150.22,149.99,150.07,21571.0
2022-09-23 13:15:00,150.1,150.48,150.02,150.47,25596.0,150.1,150.48,150.02,150.47,25596.0
2022-09-23 13:20:00,150.43,150.44,150.07,150.12,13563.0,150.43,150.44,150.07,150.12,13563.0
2022-09-23 13:25:00,150.09,150.09,149.82,149.82,16698.0,150.09,150.09,149.82,149.82,16698.0
2022-09-23 13:30:00,149.81,150.1,149.81,150.08,10676.0,149.81,150.1,149.81,150.08,10676.0
2022-09-23 13:35:00,150.11,150.14,149.85,149.87,13923.0,150.11,150.14,149.85,149.87,13923.0
2022-09-23 13:40:00,149.88,150.0,149.81,150.0,8585.0,149.88,150.0,149.81,150.0,8585.0
2022-09-23 13:45:00,150.03,150.47,149.99,150.42,13878.0,150.03,150.47,149.99,150.42,13878.0
2022-09-23 13:50:00,150.4,150.45,150.29,150.35,11551.0,150.4,150.45,150.29,150.35,11551.0
2022-09-23 13:55:00,150.34,150.51,150.26,150.41,13590.0,150.34,150.51,150.26,150.41,13590.0
2022-09-23 14:00:00,150.39,150.39,149.83,150.01,19548.0,150.39,150.39,149.83,150.01,19548.0
2022-09-23 14:05:00,150.07,150.18,149.56,149.56,19084.0,150.07,150.18,149.56,149.56,19084.0
2022-09-23 14:10:00,149.55,149.68,149.31,149.41,28296.0,149.55,149.68,149.31,149.41,28296.0
2022-09-23 14:15:00,149.42,149.56,149.26,149.32,32923.0,149.42,149.56,149.26,149.32,32923.0
2022-09-23 14:20:00,149.34,149.74,149.26,149.66,17106.0,149.34,149.74,149.26,149.66,17106.0
2022-09-23 14:25:00,149.7,149.98,149.69,149.79,18037.0,149.7,149.98,149.69,149.79,18037.0
2022-09-23 14:30:00,149.8,149.8,149.48,149.72,15179.0,149.8,149.8,149.48,149.72,15179.0
2022-09-23 14:35:00,149.71,149.81,149.51,149.81,11984.0,149.71,149.81,149.51,149.81,11984.0
2022-09-23 14:40:00,149.75,149.91,149.64,149.77,17972.0,149.75,149.91,149.64,149.77,17972.0
2022-09-23 14:45:00,149.74,149.83,149.64,149.7,32288.0,149.74,149.83,149.64,149.7,32288.0
2022-09-23 14:50:00,149.67,149.96,149.65,149.68,34482.0,149.67,149.96,149.65,149.68,34482.0
2022-09-23 14:55:00,149.66,149.7,149.17,149.25,35378.0,149.66,149.7,149.17,149.25,35378.0
2022-09-23 15:00:00,149.24,150.1,149.12,150.09,27478.0,149.24,150.1,149.12,150.09,27478.0
2022-09-23 15:05:00,150.06,150.45,149.83,150.26,27354.0,150.06,150.45,149.83,150.26,27354.0
2022-09-23 15:10:00,150.33,150.34,149.94,150.12,30821.0,150.33,150.34,149.94,150.12,30821.0
2022-09-23 15:15:00,150.14,150.35,150.05,150.11,37598.0,150.14,150.35,150.05,150.11,37598.0
2022-09-23 15:20:00,150.11,150.25,149.87,150.09,23394.0,150.11,150.25,149.87,150.09,23394.0
2022-09-23 15:25:00,150.09,150.34,149.96,150.33,36575.0,150.09,150.34,149.96,150.33,36575.0
2022-09-23 15:30:00,150.36,150.88,150.35,150.62,57666.0,150.36,150.88,150.35,150.62,57666.0
2022-09-23 15:35:00,150.67,150.82,150.27,150.66,70143.0,150.67,150.82,150.27,150.66,70143.0
2022-09-23 15:40:00,150.63,151.21,150.51,151.13,49009.0,150.63,151.21,150.51,151.13,49009.0
2022-09-23 15:45:00,151.16,151.2,150.88,150.97,42397.0,151.16,151.2,150.88,150.97,42397.0
2022-09-23 15:50:00,150.99,151.11,150.66,151.03,74567.0,150.99,151.11,150.66,151.03,74567.0
2022-09-23 15:55:00,151.06,151.36,150.77,151.25,230520.0,151.06,151.36,150.77,151.25,230520.0
2022-09-26 09:30:00,150.97,153.35,150.97,153.13,32169.0,150.97,153.35,150.97,153.13,32169.0
2022-09-26 09:35:00,153.06,153.76,153.04,153.2,11623.0,153.06,153.76,153.04,153.2,11623.0
2022-09-26 09:40:00,153.09,153.22,152.46,152.54,13189.0,153.09,153.22,152.46,152.54,13189.0
2022-09-26 09:45:00,152.56,152.57,152.13,152.46,40741.0,152.56,152.57,152.13,152.46,40741.0
2022-09-26 09:50:00,152.51,152.96,152.46,152.69,15336.0,152.51,152.96,152.46,152.69,15336.0
2022-09-26 09:55:00,152.6,153.38,152.6,153.24,16414.0,152.6,153.38,152.6,153.24,16414.0
2022-09-26 10:00:00,153.29,153.83,152.92,153.0,13932.0,153.29,153.83,152.92,153.0,13932.0
2022-09-26 10:05:00,152.96,153.33,152.43,152.57,13846.0,152.96,153.33,152.43,152.57,13846.0
2022-09-26 10:10:00,152.43,152.7,152.06,152.66,19754.0,152.43,152.7,152.06,152.66,19754.0
2022-09-26 10:15:00,152.7,153.12,152.7,152.91,11740.0,152.7,153.12,152.7,152.91,11740.0
2022-09-26 10:20:00,152.88,153.04,152.43,152.47,13679.0,152.88,153.04,152.43,152.47,13679.0
2022-09-26 10:25:00,152.44,152.47,151.96,152.23,10294.0,152.44,152.47,151.96,152.23,10294.0
2022-09-26 10:30:00,152.29,152.32,151.85,152.04,16016.0,152.29,152.32,151.85,152.04,16016.0
2022-09-26 10:35:00,152.01,152.21,151.85,152.0,26895.0,152.01,152.21,151.85,152.0,26895.0
2022-09-26 10:40:00,152.0,152.02,151.3,151.73,17833.0,152.0,152.02,151.3,151.73,17833.0
2022-09-26 10:45:00,151.68,151.78,151.03,151.2,16847.0,151.68,151.78,151.03,151.2,16847.0
2022-09-26 10:50:00,151.32,151.4,151.11,151.16,10152.0,151.32,151.4,151.11,151.16,10152.0
2022-09-26 10:55:00,151.15,151.51,150.92,151.47,8570.0,151.15,151.51,150.92,151.47,8570.0
2022-09-26 11:00:00,151.51,151.55,151.01,151.09,6748.0,151.51,151.55,151.01,151.09,6748.0
2022-09-26 11:05:00,150.95,150.97,150.14,150.14,8686.0,150.95,150.97,150.14,150.14,8686.0
2022-09-26 11:10:00,150.11,150.49,150.03,150.49,7373.0,150.11,150.49,150.03,150.49,7373.0
2022-09-26 11:15:00,150.58,150.63,150.34,150.34,3771.0,150.58,150.63,150.34,150.34,3771.0
2022-09-26 11:20:00,150.48,150.75,150.14,150.36,7742.0,150.48,150.75,150.14,150.36,7742.0
2022-09-26 11:25:00,150.37,150.37,149.96,150.02,5035.0,150.37,150.37,149.96,150.02,5035.0
2022-09-26 11:30:00,150.09,150.24,150.0,150.24,6157.0,150.09,150.24,150.0,150.24,6157.0
2022-09-26 11:35:00,150.27,150.44,149.97,150.11,8279.0,150.27,150.44,149.97,150.11,8279.0
2022-09-26 11:40:00,150.11,150.19,149.73,149.74,4152.0,150.11,150.19,149.73,149.74,4152.0
2022-09-26 11:45:00,149.68,149.88,149.44,149.66,7903.0,149.68,149.88,149.44,149.66,7903.0
2022-09-26 11:50:00,149.66,149.78,149.59,149.68,6400.0,149.66,149.78,149.59,149.68,6400.0
2022-09-26 11:55:00,149.86,150.09,149.8,150.02,8050.0,149.86,150.09,149.8,150.02,8050.0
2022-09-26 12:00:00,149.97,149.99,149.67,149.75,5624.0,149.97,149.99,149.67,149.75,5624.0
2022-09-26 12:05:00,149.65,149.74,149.42,149.47,11816.0,149.65,149.74,149.42,149.47,11816.0
2022-09-26 12:10:00,149.47,149.62,149.39,149.53,8780.0,149.47,149.62,149.39,149.53,8780.0
2022-09-26 12:15:00,149.5,149.7,149.5,149.56,3770.0,149.5,149.7,149.5,149.56,3770.0
2022-09-26 12:20:00,149.57,149.62,149.12,149.2,63076.0,149.57,149.62,149.12,149.2,63076.0
2022-09-26 12:25:00,149.04,149.26,148.97,149.21,45106.0,149.04,149.26,148.97,149.21,45106.0
2022-09-26 12:30:00,149.22,149.24,148.65,148.77,20582.0,149.22,149.24,148.65,148.77,20582.0
2022-09-26 12:35:00,148.76,148.85,148.52,148.52,6716.0,148.76,148.85,148.52,148.52,6716.0
2022-09-26 12:40:00,148.49,148.59,148.39,148.39,9545.0,148.49,148.59,148.39,148.39,9545.0
2022-09-26 12:45:00,148.35,148.85,148.32,148.71,6650.0,148.35,148.85,148.32,148.71,6650.0
2022-09-26 12:50:00,148.81,149.25,148.81,149.23,4745.0,148.81,149.25,148.81,149.23,4745.0
2022-09-26 12:55:00,149.25,149.92,149.25,149.58,15276.0,149.25,149.92,149.25,149.58,15276.0
2022-09-26 13:00:00,149.52,149.53,149.14,149.14,4384.0,149.52,149.53,149.14,149.14,4384.0
2022-09-26 13:05:00,149.14,149.14,148.89,148.89,3984.0,149.14,149.14,148.89,148.89,3984.0
2022-09-26 13:10:00,148.87,148.99,148.61,148.61,9367.0,148.87,148.99,148.61,148.61,9367.0
2022-09-26 13:15:00,148.62,148.81,148.58,148.77,7024.0,148.62,148.81,148.58,148.77,7024.0
2022-09-26 13:20:00,148.8,148.89,148.59,148.59,4500.0,148.8,148.89,148.59,148.59,4500.0
2022-09-26 13:25:00,148.61,148.66,148.37,148.57,5653.0,148.61,148.66,148.37,148.57,5653.0
2022-09-26 13:30:00,148.65,148.91,148.39,148.39,12739.0,148.65,148.91,148.39,148.39,12739.0
2022-09-26 13:35:00,148.47,148.54,148.37,148.44,6891.0,148.47,148.54,148.37,148.44,6891.0
2022-09-26 13:40:00,148.37,148.42,148.16,148.25,7031.0,148.37,148.42,148.16,148.25,7031.0
2022-09-26 13:45:00,148.19,148.57,148.19,148.33,10282.0,148.19,148.57,148.19,148.33,10282.0
2022-09-26 13:50:00,148.36,148.73,148.35,148.49,5214.0,148.36,148.73,148.35,148.49,5214.0
2022-09-26 13:55:00,148.39,148.39,147.84,147.94,8312.0,148.39,148.39,147.84,147.94,8312.0
2022-09-26 14:00:00,147.98,148.64,147.98,148.64,6848.0,147.98,148.64,147.98,148.64,6848.0
2022-09-26 14:05:00,148.57,149.04,148.54,149.03,10531.0,148.57,149.04,148.54,149.03,10531.0
2022-09-26 14:10:00,149.01,149.01,148.43,148.47,10245.0,149.01,149.01,148.43,148.47,10245.0
2022-09-26 14:15:00,148.43,148.66,148.36,148.59,7114.0,148.43,148.66,148.36,148.59,7114.0
2022-09-26 14:20:00,148.56,148.78,148.53,148.57,7518.0,148.56,148.78,148.53,148.57,7518.0
2022-09-26 14:25:00,148.54,148.56,148.26,148.35,6488.0,148.54,148.56,148.26,148.35,6488.0
2022-09-26 14:30:00,148.36,148.51,148.36,148.45,5798.0,148.36,148.51,148.36,148.45,5798.0
2022-09-26 14:35:00,148.48,148.53,148.22,148.47,6841.0,148.48,148.53,148.22,148.47,6841.0
2022-09-26 14:40:00,148.49,148.53,148.24,148.37,6803.0,148.49,148.53,148.24,148.37,6803.0
2022-09-26 14:45:00,148.3,149.02,148.23,149.02,11561.0,148.3,149.02,148.23,149.02,11561.0
2022-09-26 14:50:00,148.96,149.06,148.68,149.03,9448.0,148.96,149.06,148.68,149.03,9448.0
2022-09-26 14:55:00,149.06,149.07,148.74,148.75,8409.0,149.06,149.07,148.74,148.75,8409.0
2022-09-26 15:00:00,148.82,149.06,148.76,148.83,13768.0,148.82,149.06,148.76,148.83,13768.0
2022-09-26 15:05:00,148.88,148.93,148.62,148.91,12486.0,148.88,148.93,148.62,148.91,12486.0
2022-09-26 15:10:00,148.96,149.06,148.63,148.64,9441.0,148.96,149.06,148.63,148.64,9441.0
2022-09-26 15:15:00,148.62,148.89,148.26,148.71,18650.0,148.62,148.89,148.26,148.71,18650.0
2022-09-26 15:20:00,148.67,148.77,148.36,148.44,9545.0,148.67,148.77,148.36,148.44,9545.0
2022-09-26 15:25:00,148.44,148.53,148.33,148.37,9345.0,148.44,148.53,148.33,148.37,9345.0
2022-09-26 15:30:00,148.34,148.38,148.12,148.26,21669.0,148.34,148.38,148.12,148.26,21669.0
2022-09-26 15:35:00,148.24,148.51,147.93,147.96,21830.0,148.24,148.51,147.93,147.96,21830.0
2022-09-26 15:40:00,147.94,148.22,147.35,147.62,43647.0,147.94,148.22,147.35,147.62,43647.0
2022-09-26 15:45:00,147.7,148.02,147.63,147.92,74857.0,147.7,148.02,147.63,147.92,74857.0
2022-09-26 15:50:00,147.89,148.21,147.57,147.91,58370.0,147.89,148.21,147.57,147.91,58370.0
2022-09-26 15:55:00,147.88,147.91,146.92,146.97,137641.0,147.88,147.91,146.92,146.97,137641.0
2022-09-27 09:30:00,149.55,149.83,149.02,149.44,43267.0,149.55,149.83,149.02,149.44,43267.0
2022-09-27 09:35:00,149.57,150.4,149.28,150.26,27692.0,149.57,150.4,149.28,150.26,27692.0
2022-09-27 09:40:00,150.22,150.83,150.13,150.44,23373.0,150.22,150.83,150.13,150.44,23373.0
2022-09-27 09:45:00,150.38,150.48,149.31,149.31,12386.0,150.38,150.48,149.31,149.31,12386.0
2022-09-27 09:50:00,148.97,150.03,148.89,150.0,14070.0,148.97,150.03,148.89,150.0,14070.0
2022-09-27 09:55:00,150.0,150.01,149.58,149.8,12637.0,150.0,150.01,149.58,149.8,12637.0
2022-09-27 10:00:00,149.84,149.93,149.05,149.4,13322.0,149.84,149.93,149.05,149.4,13322.0
2022-09-27 10:05:00,149.33,149.52,148.94,148.97,15490.0,149.33,149.52,148.94,148.97,15490.0
2022-09-27 10:10:00,149.09,149.6,149.09,149.44,10227.0,149.09,149.6,149.09,149.44,10227.0
2022-09-27 10:15:00,149.44,149.53,148.86,149.22,10864.0,149.44,149.53,148.86,149.22,10864.0
2022-09-27 10:20:00,149.2,149.3,148.77,149.17,9785.0,149.2,149.3,148.77,149.17,9785.0
2022-09-27 10:25:00,149.32,149.52,148.77,149.16,18729.0,149.32,149.52,148.77,149.16,18729.0
2022-09-27 10:30:00,149.19,149.67,149.12,149.31,9463.0,149.19,149.67,149.12,149.31,9463.0
2022-09-27 10:35:00,149.27,149.68,149.12,149.15,15901.0,149.27,149.68,149.12,149.15,15901.0
2022-09-27 10:40:00,149.21,149.59,149.06,149.59,12617.0,149.21,149.59,149.06,149.59,12617.0
2022-09-27 10:45:00,149.49,149.65,149.34,149.6,5499.0,149.49,149.65,149.34,149.6,5499.0
2022-09-27 10:50:00,149.65,149.68,149.27,149.42,22686.0,149.65,149.68,149.27,149.42,22686.0
2022-09-27 10:55:00,149.44,149.65,149.38,149.58,10716.0,149.44,149.65,149.38,149.58,10716.0
2022-09-27 11:00:00,149.53,149.58,148.8,148.95,11810.0,149.53,149.58,148.8,148.95,11810.0
2022-09-27 11:05:00,149.05,149.4,148.93,149.4,5867.0,149.05,149.4,148.93,149.4,5867.0
2022-09-27 11:10:00,149.45,149.46,148.61,148.61,5462.0,149.45,149.46,148.61,148.61,5462.0
2022-09-27 11:15:00,148.65,148.85,148.45,148.82,8669.0,148.65,148.85,148.45,148.82,8669.0
2022-09-27 11:20:00,148.74,148.74,148.25,148.42,8174.0,148.74,148.74,148.25,148.42,8174.0
2022-09-27 11:25:00,148.41,148.51,148.03,148.11,14439.0,148.41,148.51,148.03,148.11,14439.0
2022-09-27 11:30:00,148.08,148.56,148.01,148.43,7588.0,148.08,148.56,148.01,148.43,7588.0
2022-09-27 11:35:00,148.43,148.54,148.23,148.54,4837.0,148.43,148.54,148.23,148.54,4837.0
2022-09-27 11:40:00,148.5,148.53,148.21,148.34,7689.0,148.5,148.53,148.21,148.34,7689.0
2022-09-27 11:45:00,148.29,148.49,148.24,148.38,10014.0,148.29,148.49,148.24,148.38,10014.0
2022-09-27 11:50:00,148.36,148.56,147.97,148.1,7821.0,148.36,148.56,147.97,148.1,7821.0
2022-09-27 11:55:00,148.05,148.15,147.84,147.84,5547.0,148.05,148.15,147.84,147.84,5547.0
2022-09-27 12:00:00,147.83,147.87,147.43,147.67,8888.0,147.83,147.87,147.43,147.67,8888.0
2022-09-27 12:05:00,147.67,147.67,147.3,147.38,6963.0,147.67,147.67,147.3,147.38,6963.0
2022-09-27 12:10:00,147.29,147.41,146.94,147.07,8899.0,147.29,147.41,146.94,147.07,8899.0
2022-09-27 12:15:00,147.12,147.16,146.54,146.58,23074.0,147.12,147.16,146.54,146.58,23074.0
2022-09-27 12:20:00,146.54,146.88,146.54,146.67,9408.0,146.54,146.88,146.54,146.67,9408.0
2022-09-27 12:25:00,146.71,147.14,146.71,147.04,13430.0,146.71,147.14,146.71,147.04,13430.0
2022-09-27 12:30:00,147.03,147.38,146.92,147.35,9279.0,147.03,147.38,146.92,147.35,9279.0
2022-09-27 12:35:00,147.32,147.32,146.96,147.1,6743.0,147.32,147.32,146.96,147.1,6743.0
2022-09-27 12:40:00,147.07,147.27,146.93,147.22,4632.0,147.07,147.27,146.93,147.22,4632.0
2022-09-27 12:45:00,147.28,147.38,147.14,147.34,3454.0,147.28,147.38,147.14,147.34,3454.0
2022-09-27 12:50:00,147.4,147.71,147.04,147.71,6277.0,147.4,147.71,147.04,147.71,6277.0
2022-09-27 12:55:00,147.62,147.76,147.56,147.67,3370.0,147.62,147.76,147.56,147.67,3370.0
2022-09-27 13:00:00,147.67,147.69,147.27,147.37,18988.0,147.67,147.69,147.27,147.37,18988.0
2022-09-27 13:05:00,147.38,147.75,147.3,147.44,4145.0,147.38,147.75,147.3,147.44,4145.0
2022-09-27 13:10:00,147.34,147.56,147.24,147.54,8512.0,147.34,147.56,147.24,147.54,8512.0
2022-09-27 13:15:00,147.58,147.73,147.49,147.64,5729.0,147.58,147.73,147.49,147.64,5729.0
2022-09-27 13:20:00,147.69,147.7,147.41,147.54,4581.0,147.69,147.7,147.41,147.54,4581.0
2022-09-27 13:25:00,147.49,147.73,147.39,147.62,8522.0,147.49,147.73,147.39,147.62,8522.0
2022-09-27 13:30:00,147.53,147.77,147.47,147.77,5267.0,147.53,147.77,147.47,147.77,5267.0
2022-09-27 13:35:00,147.8,147.96,147.65,147.84,7434.0,147.8,147.96,147.65,147.84,7434.0
2022-09-27 13:40:00,147.85,147.93,147.57,147.91,11873.0,147.85,147.93,147.57,147.91,11873.0
2022-09-27 13:45:00,147.94,148.09,147.83,148.02,10782.0,147.94,148.09,147.83,148.02,10782.0
2022-09-27 13:50:00,147.99,148.12,147.83,147.95,10478.0,147.99,148.12,147.83,147.95,10478.0
2022-09-27 13:55:00,147.95,148.06,147.7,147.96,13626.0,147.95,148.06,147.7,147.96,13626.0
2022-09-27 14:00:00,147.95,148.42,147.93,148.36,11444.0,147.95,148.42,147.93,148.36,11444.0
2022-09-27 14:05:00,148.3,148.32,148.02,148.06,8638.0,148.3,148.32,148.02,148.06,8638.0
2022-09-27 14:10:00,148.04,148.17,147.97,148.05,11492.0,148.04,148.17,147.97,148.05,11492.0
2022-09-27 14:15:00,148.03,148.15,147.91,147.96,8667.0,148.03,148.15,147.91,147.96,8667.0
2022-09-27 14:20:00,147.93,148.18,147.83,148.18,7621.0,147.93,148.18,147.83,148.18,7621.0
2022-09-27 14:25:00,148.17,148.27,148.1,148.27,7462.0,148.17,148.27,148.1,148.27,7462.0
2022-09-27 14:30:00,148.23,148.29,147.97,148.17,5691.0,148.23,148.29,147.97,148.17,5691.0
2022-09-27 14:35:00,148.19,148.7,148.08,148.69,8398.0,148.19,148.7,148.08,148.69,8398.0
2022-09-27 14:40:00,148.67,149.07,148.59,148.68,17905.0,148.67,149.07,148.59,148.68,17905.0
2022-09-27 14:45:00,148.64,149.12,148.41,149.12,10120.0,148.64,149.12,148.41,149.12,10120.0
2022-09-27 14:50:00,149.15,149.32,148.98,149.14,15724.0,149.15,149.32,148.98,149.14,15724.0
2022-09-27 14:55:00,149.16,149.17,148.92,149.09,15280.0,149.16,149.17,148.92,149.09,15280.0
2022-09-27 15:00:00,149.05,149.05,148.6,148.83,16587.0,149.05,149.05,148.6,148.83,16587.0
2022-09-27 15:05:00,148.84,149.11,148.75,149.04,24387.0,148.84,149.11,148.75,149.04,24387.0
2022-09-27 15:10:00,149.01,149.11,148.8,148.97,17024.0,149.01,149.11,148.8,148.97,17024.0
2022-09-27 15:15:00,148.97,148.97,148.51,148.92,21900.0,148.97,148.97,148.51,148.92,21900.0
2022-09-27 15:20:00,148.92,149.03,148.53,148.71,16802.0,148.92,149.03,148.53,148.71,16802.0
2022-09-27 15:25:00,148.75,148.8,148.28,148.31,17122.0,148.75,148.8,148.28,148.31,17122.0
2022-09-27 15:30:00,148.3,148.41,148.02,148.4,23426.0,148.3,148.41,148.02,148.4,23426.0
2022-09-27 15:35:00,148.4,148.61,148.26,148.38,22084.0,148.4,148.61,148.26,148.38,22084.0
2022-09-27 15:40:00,148.36,148.77,148.33,148.66,36747.0,148.36,148.77,148.33,148.66,36747.0
2022-09-27 15:45:00,148.67,149.04,148.53,148.97,55058.0,148.67,149.04,148.53,148.97,55058.0
2022-09-27 15:50:00,148.94,149.34,148.77,149.32,72734.0,148.94,149.34,148.77,149.32,72734.0
2022-09-27 15:55:00,149.32,149.53,149.16,149.18,142490.0,149.32,149.53,149.16,149.18,142490.0
2022-09-28 09:30:00,149.77,150.49,149.34,150.14,30894.0,149.77,150.49,149.34,150.14,30894.0
2022-09-28 09:35:00,149.97,151.35,149.96,151.25,10876.0,149.97,151.35,149.96,151.25,10876.0
2022-09-28 09:40:00,151.31,152.03,151.12,151.74,28877.0,151.31,152.03,151.12,151.74,28877.0
2022-09-28 09:45:00,151.71,152.34,151.43,152.03,39856.0,151.71,152.34,151.43,152.03,39856.0
2022-09-28 09:50:00,151.92,152.39,151.84,151.9,26397.0,151.92,152.39,151.84,151.9,26397.0
2022-09-28 09:55:00,151.95,152.44,151.84,152.15,47114.0,151.95,152.44,151.84,152.15,47114.0
2022-09-28 10:00:00,152.13,153.02,151.67,151.85,53739.0,152.13,153.02,151.67,151.85,53739.0
2022-09-28 10:05:00,151.81,152.26,151.61,151.8,31834.0,151.81,152.26,151.61,151.8,31834.0
2022-09-28 10:10:00,151.88,152.21,151.64,152.2,19290.0,151.88,152.21,151.64,152.2,19290.0
2022-09-28 10:15:00,152.22,152.39,151.72,152.3,93550.0,152.22,152.39,151.72,152.3,93550.0
2022-09-28 10:20:00,152.16,153.22,152.14,153.07,35910.0,152.16,153.22,152.14,153.07,35910.0
2022-09-28 10:25:00,153.2,153.63,152.99,153.52,14266.0,153.2,153.63,152.99,153.52,14266.0
2022-09-28 10:30:00,153.37,153.48,153.18,153.48,7295.0,153.37,153.48,153.18,153.48,7295.0
2022-09-28 10:35:00,153.41,153.93,153.41,153.7,19384.0,153.41,153.93,153.41,153.7,19384.0
2022-09-28 10:40:00,153.79,154.17,153.74,153.75,12289.0,153.79,154.17,153.74,153.75,12289.0
2022-09-28 10:45:00,153.75,154.32,153.71,154.29,30745.0,153.75,154.32,153.71,154.29,30745.0
2022-09-28 10:50:00,154.3,154.37,153.97,154.31,20228.0,154.3,154.37,153.97,154.31,20228.0
2022-09-28 10:55:00,154.28,154.31,153.78,153.93,47223.0,154.28,154.31,153.78,153.93,47223.0
2022-09-28 11:00:00,153.88,154.64,153.71,154.41,22844.0,153.88,154.64,153.71,154.41,22844.0
2022-09-28 11:05:00,154.41,154.45,153.95,153.96,30782.0,154.41,154.45,153.95,153.96,30782.0
2022-09-28 11:10:00,153.94,154.91,153.89,154.73,43176.0,153.94,154.91,153.89,154.73,43176.0
2022-09-28 11:15:00,154.73,155.06,154.5,155.03,49309.0,154.73,155.06,154.5,155.03,49309.0
2022-09-28 11:20:00,155.1,155.68,155.1,155.53,24939.0,155.1,155.68,155.1,155.53,24939.0
2022-09-28 11:25:00,155.53,155.72,154.87,154.93,20991.0,155.53,155.72,154.87,154.93,20991.0
2022-09-28 11:30:00,154.98,154.99,154.56,154.83,15909.0,154.98,154.99,154.56,154.83,15909.0
2022-09-28 11:35:00,154.82,154.83,154.41,154.57,24529.0,154.82,154.83,154.41,154.57,24529.0
2022-09-28 11:40:00,154.66,154.86,154.4,154.86,15735.0,154.66,154.86,154.4,154.86,15735.0
2022-09-28 11:45:00,154.84,155.14,154.8,155.08,12080.0,154.84,155.14,154.8,155.08,12080.0
2022-09-28 11:50:00,155.11,155.44,155.05,155.44,10180.0,155.11,155.44,155.05,155.44,10180.0
2022-09-28 11:55:00,155.5,155.63,155.46,155.51,14018.0,155.5,155.63,155.46,155.51,14018.0
2022-09-28 12:00:00,155.51,155.51,155.06,155.11,18001.0,155.51,155.51,155.06,155.11,18001.0
2022-09-28 12:05:00,155.11,155.61,155.07,155.57,61324.0,155.11,155.61,155.07,155.57,61324.0
2022-09-28 12:10:00,155.58,156.19,155.55,156.13,20056.0,155.58,156.19,155.55,156.13,20056.0
2022-09-28 12:15:00,156.1,156.12,155.75,155.85,9348.0,156.1,156.12,155.75,155.85,9348.0
2022-09-28 12:20:00,155.8,155.8,155.56,155.65,99417.0,155.8,155.8,155.56,155.65,99417.0
2022-09-28 12:25:00,155.65,155.86,155.62,155.7,18653.0,155.65,155.86,155.62,155.7,18653.0
2022-09-28 12:30:00,155.7,155.76,155.55,155.7,50572.0,155.7,155.76,155.55,155.7,50572.0
2022-09-28 12:35:00,155.69,155.84,155.57,155.69,27549.0,155.69,155.84,155.57,155.69,27549.0
2022-09-28 12:40:00,155.7,155.85,155.68,155.85,10336.0,155.7,155.85,155.68,155.85,10336.0
2022-09-28 12:45:00,155.88,155.93,155.69,155.71,16226.0,155.88,155.93,155.69,155.71,16226.0
2022-09-28 12:50:00,155.68,155.72,155.26,155.33,15944.0,155.68,155.72,155.26,155.33,15944.0
2022-09-28 12:55:00,155.31,155.34,155.06,155.08,34121.0,155.31,155.34,155.06,155.08,34121.0
2022-09-28 13:00:00,155.09,155.75,155.08,155.73,14305.0,155.09,155.75,155.08,155.73,14305.0
2022-09-28 13:05:00,155.78,156.04,155.75,155.92,13134.0,155.78,156.04,155.75,155.92,13134.0
2022-09-28 13:10:00,155.89,155.92,155.55,155.67,16042.0,155.89,155.92,155.55,155.67,16042.0
2022-09-28 13:15:00,155.69,155.93,155.68,155.92,13870.0,155.69,155.93,155.68,155.92,13870.0
2022-09-28 13:20:00,155.89,155.89,155.73,155.79,7378.0,155.89,155.89,155.73,155.79,7378.0
2022-09-28 13:25:00,155.82,155.82,155.66,155.75,11124.0,155.82,155.82,155.66,155.75,11124.0
2022-09-28 13:30:00,155.77,155.88,155.69,155.73,15685.0,155.77,155.88,155.69,155.73,15685.0
2022-09-28 13:35:00,155.73,155.73,155.36,155.48,15879.0,155.73,155.73,155.36,155.48,15879.0
2022-09-28 13:40:00,155.53,155.58,155.3,155.3,19151.0,155.53,155.58,155.3,155.3,19151.0
2022-09-28 13:45:00,155.28,155.46,155.16,155.2,15832.0,155.28,155.46,155.16,155.2,15832.0
2022-09-28 13:50:00,155.19,155.33,155.09,155.22,23345.0,155.19,155.33,155.09,155.22,23345.0
2022-09-28 13:55:00,155.23,155.49,155.23,155.37,26250.0,155.23,155.49,155.23,155.37,26250.0
2022-09-28 14:00:00,155.36,155.54,155.28,155.38,18288.0,155.36,155.54,155.28,155.38,18288.0
2022-09-28 14:05:00,155.41,155.72,155.38,155.7,21014.0,155.41,155.72,155.38,155.7,21014.0
2022-09-28 14:10:00,155.7,155.71,155.55,155.61,12275.0,155.7,155.71,155.55,155.61,12275.0
2022-09-28 14:15:00,155.61,156.1,155.55,155.96,19307.0,155.61,156.1,155.55,155.96,19307.0
2022-09-28 14:20:00,155.97,156.05,155.9,155.9,12042.0,155.97,156.05,155.9,155.9,12042.0
2022-09-28 14:25:00,155.95,156.06,155.84,156.01,9437.0,155.95,156.06,155.84,156.01,9437.0
2022-09-28 14:30:00,156.03,156.13,155.92,156.02,8195.0,156.03,156.13,155.92,156.02,8195.0
2022-09-28 14:35:00,156.03,156.09,155.87,155.94,13922.0,156.03,156.09,155.87,155.94,13922.0
2022-09-28 14:40:00,155.91,155.92,155.43,155.66,18712.0,155.91,155.92,155.43,155.66,18712.0
2022-09-28 14:45:00,155.7,156.0,155.66,156.0,13235.0,155.7,156.0,155.66,156.0,13235.0
2022-09-28 14:50:00,156.06,156.09,155.89,156.0,9877.0,156.06,156.09,155.89,156.0,9877.0
2022-09-28 14:55:00,155.96,156.08,155.92,155.99,9294.0,155.96,156.08,155.92,155.99,9294.0
2022-09-28 15:00:00,155.96,156.27,155.9,156.24,11393.0,155.96,156.27,155.9,156.24,11393.0
2022-09-28 15:05:00,156.2,156.54,156.17,156.4,17439.0,156.2,156.54,156.17,156.4,17439.0
2022-09-28 15:10:00,156.39,156.61,156.34,156.53,17202.0,156.39,156.61,156.34,156.53,17202.0
2022-09-28 15:15:00,156.53,156.69,156.48,156.57,41479.0,156.53,156.69,156.48,156.57,41479.0
2022-09-28 15:20:00,156.62,156.82,156.61,156.75,32631.0,156.62,156.82,156.61,156.75,32631.0
2022-09-28 15:25:00,156.68,156.98,156.64,156.88,17918.0,156.68,156.98,156.64,156.88,17918.0
2022-09-28 15:30:00,156.93,157.27,156.9,157.17,38428.0,156.93,157.27,156.9,157.17,38428.0
2022-09-28 15:35:00,157.15,157.33,156.98,156.99,36993.0,157.15,157.33,156.98,156.99,36993.0
2022-09-28 15:40:00,156.96,157.15,156.91,157.03,40799.0,156.96,157.15,156.91,157.03,40799.0
2022-09-28 15:45:00,157.01,157.59,156.98,157.56,44023.0,157.01,157.59,156.98,157.56,44023.0
2022-09-28 15:50:00,157.54,157.67,157.31,157.33,102452.0,157.54,157.67,157.31,157.33,102452.0
2022-09-28 15:55:00,157.35,157.59,156.66,156.74,188885.0,157.35,157.59,156.66,156.74,188885.0
2022-09-29 09:30:00,155.36,155.98,154.57,155.64,38242.0,155.36,155.98,154.57,155.64,38242.0
2022-09-29 09:35:00,155.5,155.5,154.56,154.88,11493.0,155.5,155.5,154.56,154.88,11493.0
2022-09-29 09:40:00,154.81,154.94,153.8,153.8,6842.0,154.81,154.94,153.8,153.8,6842.0
2022-09-29 09:45:00,153.66,154.27,153.41,153.85,40481.0,153.66,154.27,153.41,153.85,40481.0
2022-09-29 09:50:00,153.94,154.33,153.94,154.19,11037.0,153.94,154.33,153.94,154.19,11037.0
2022-09-29 09:55:00,154.22,154.48,153.54,153.73,10555.0,154.22,154.48,153.54,153.73,10555.0
2022-09-29 10:00:00,153.71,153.81,152.67,152.72,17129.0,153.71,153.81,152.67,152.72,17129.0
2022-09-29 10:05:00,152.91,153.23,152.56,152.69,37996.0,152.91,153.23,152.56,152.69,37996.0
2022-09-29 10:10:00,152.68,153.12,152.5,152.51,9936.0,152.68,153.12,152.5,152.51,9936.0
2022-09-29 10:15:00,152.46,152.72,152.13,152.65,11180.0,152.46,152.72,152.13,152.65,11180.0
2022-09-29 10:20:00,152.72,153.14,152.6,152.89,11091.0,152.72,153.14,152.6,152.89,11091.0
2022-09-29 10:25:00,152.92,153.19,152.77,152.86,8872.0,152.92,153.19,152.77,152.86,8872.0
2022-09-29 10:30:00,152.84,152.84,152.29,152.76,9759.0,152.84,152.84,152.29,152.76,9759.0
2022-09-29 10:35:00,152.6,153.24,152.47,153.18,12414.0,152.6,153.24,152.47,153.18,12414.0
2022-09-29 10:40:00,153.06,153.49,153.01,153.38,9779.0,153.06,153.49,153.01,153.38,9779.0
2022-09-29 10:45:00,153.35,153.98,153.32,153.68,9233.0,153.35,153.98,153.32,153.68,9233.0
2022-09-29 10:50:00,153.65,154.22,153.6,154.06,24370.0,153.65,154.22,153.6,154.06,24370.0
2022-09-29 10:55:00,153.99,154.15,153.66,153.86,13343.0,153.99,154.15,153.66,153.86,13343.0
2022-09-29 11:00:00,153.85,154.04,153.59,153.87,11126.0,153.85,154.04,153.59,153.87,11126.0
2022-09-29 11:05:00,153.87,154.52,153.65,154.51,19981.0,153.87,154.52,153.65,154.51,19981.0
2022-09-29 11:10:00,154.51,154.72,154.28,154.52,29665.0,154.51,154.72,154.28,154.52,29665.0
2022-09-29 11:15:00,154.52,154.85,154.43,154.8,16676.0,154.52,154.85,154.43,154.8,16676.0
2022-09-29 11:20:00,154.78,154.89,154.44,154.44,19413.0,154.78,154.89,154.44,154.44,19413.0
2022-09-29 11:25:00,154.43,155.13,154.43,155.13,11649.0,154.43,155.13,154.43,155.13,11649.0
2022-09-29 11:30:00,155.15,155.47,154.98,155.37,6878.0,155.15,155.47,154.98,155.37,6878.0
2022-09-29 11:35:00,155.29,155.42,155.0,155.04,7405.0,155.29,155.42,155.0,155.04,7405.0
2022-09-29 11:40:00,155.03,155.59,154.97,155.4,10664.0,155.03,155.59,154.97,155.4,10664.0
2022-09-29 11:45:00,155.47,155.77,155.47,155.74,7358.0,155.47,155.77,155.47,155.74,7358.0
2022-09-29 11:50:00,155.66,156.11,155.6,156.08,7760.0,155.66,156.11,155.6,156.08,7760.0
2022-09-29 11:55:00,156.06,156.19,156.0,156.17,6149.0,156.06,156.19,156.0,156.17,6149.0
2022-09-29 12:00:00,156.11,156.29,155.77,156.06,11125.0,156.11,156.29,155.77,156.06,11125.0
2022-09-29 12:05:00,156.04,156.36,155.77,155.82,15522.0,156.04,156.36,155.77,155.82,15522.0
2022-09-29 12:10:00,155.8,155.86,155.19,155.19,9531.0,155.8,155.86,155.19,155.19,9531.0
2022-09-29 12:15:00,155.19,155.24,154.93,155.08,4717.0,155.19,155.24,154.93,155.08,4717.0
2022-09-29 12:20:00,155.09,155.11,154.89,155.06,10840.0,155.09,155.11,154.89,155.06,10840.0
2022-09-29 12:25:00,155.1,155.28,154.98,155.13,15929.0,155.1,155.28,154.98,155.13,15929.0
2022-09-29 12:30:00,155.07,155.34,155.0,155.21,3567.0,155.07,155.34,155.0,155.21,3567.0
2022-09-29 12:35:00,155.31,155.57,155.11,155.5,10506.0,155.31,155.57,155.11,155.5,10506.0
2022-09-29 12:40:00,155.53,155.53,155.08,155.42,6489.0,155.53,155.53,155.08,155.42,6489.0
2022-09-29 12:45:00,155.47,155.55,155.36,155.5,5025.0,155.47,155.55,155.36,155.5,5025.0
2022-09-29 12:50:00,155.45,155.63,155.37,155.5,6118.0,155.45,155.63,155.37,155.5,6118.0
2022-09-29 12:55:00,155.49,155.49,155.03,155.13,6286.0,155.49,155.49,155.03,155.13,6286.0
2022-09-29 13:00:00,155.09,155.14,154.96,155.06,4291.0,155.09,155.14,154.96,155.06,4291.0
2022-09-29 13:05:00,155.06,155.11,154.95,155.08,9857.0,155.06,155.11,154.95,155.08,9857.0
2022-09-29 13:10:00,155.03,155.49,155.03,155.49,9663.0,155.03,155.49,155.03,155.49,9663.0
2022-09-29 13:15:00,155.47,155.62,155.35,155.46,8655.0,155.47,155.62,155.35,155.46,8655.0
2022-09-29 13:20:00,155.45,155.45,155.13,155.19,6406.0,155.45,155.45,155.13,155.19,6406.0
2022-09-29 13:25:00,155.2,155.47,155.11,155.31,7322.0,155.2,155.47,155.11,155.31,7322.0
2022-09-29 13:30:00,155.32,155.53,155.12,155.5,12033.0,155.32,155.53,155.12,155.5,12033.0
2022-09-29 13:35:00,155.47,155.79,155.38,155.56,10251.0,155.47,155.79,155.38,155.56,10251.0
2022-09-29 13:40:00,155.58,155.61,155.33,155.52,16721.0,155.58,155.61,155.33,155.52,16721.0
2022-09-29 13:45:00,155.47,155.62,155.39,155.4,9440.0,155.47,155.62,155.39,155.4,9440.0
2022-09-29 13:50:00,155.43,155.49,154.98,155.08,18665.0,155.43,155.49,154.98,155.08,18665.0
2022-09-29 13:55:00,155.11,155.17,154.87,154.89,12586.0,155.11,155.17,154.87,154.89,12586.0
2022-09-29 14:00:00,154.86,154.94,154.64,154.85,14720.0,154.86,154.94,154.64,154.85,14720.0
2022-09-29 14:05:00,154.86,155.14,154.85,155.13,13173.0,154.86,155.14,154.85,155.13,13173.0
2022-09-29 14:10:00,155.18,155.24,154.99,155.2,7775.0,155.18,155.24,154.99,155.2,7775.0
2022-09-29 14:15:00,155.19,155.26,154.88,154.96,27669.0,155.19,155.26,154.88,154.96,27669.0
2022-09-29 14:20:00,154.94,155.08,154.81,155.0,17030.0,154.94,155.08,154.81,155.0,17030.0
2022-09-29 14:25:00,154.97,155.43,154.97,155.31,9483.0,154.97,155.43,154.97,155.31,9483.0
2022-09-29 14:30:00,155.29,155.39,155.03,155.13,10217.0,155.29,155.39,155.03,155.13,10217.0
2022-09-29 14:35:00,155.11,155.56,155.1,155.39,19503.0,155.11,155.56,155.1,155.39,19503.0
2022-09-29 14:40:00,155.37,155.44,155.22,155.37,9203.0,155.37,155.44,155.22,155.37,9203.0
2022-09-29 14:45:00,155.35,155.48,155.25,155.34,15960.0,155.35,155.48,155.25,155.34,15960.0
2022-09-29 14:50:00,155.32,155.36,154.95,154.98,20846.0,155.32,155.36,154.95,154.98,20846.0
2022-09-29 14:55:00,154.96,155.02,154.66,154.7,51686.0,154.96,155.02,154.66,154.7,51686.0
2022-09-29 15:00:00,154.7,155.11,154.7,155.0,17477.0,154.7,155.11,154.7,155.0,17477.0
2022-09-29 15:05:00,155.01,155.23,154.94,155.07,12586.0,155.01,155.23,154.94,155.07,12586.0
2022-09-29 15:10:00,155.02,155.53,155.0,155.5,22219.0,155.02,155.53,155.0,155.5,22219.0
2022-09-29 15:15:00,155.53,155.88,155.4,155.64,16643.0,155.53,155.88,155.4,155.64,16643.0
2022-09-29 15:20:00,155.63,155.71,155.47,155.67,15023.0,155.63,155.71,155.47,155.67,15023.0
2022-09-29 15:25:00,155.59,155.61,155.34,155.45,18955.0,155.59,155.61,155.34,155.45,18955.0
2022-09-29 15:30:00,155.43,155.96,155.38,155.92,21714.0,155.43,155.96,155.38,155.92,21714.0
2022-09-29 15:35:00,155.91,156.51,155.77,156.22,27904.0,155.91,156.51,155.77,156.22,27904.0
2022-09-29 15:40:00,156.22,156.27,155.78,156.06,20666.0,156.22,156.27,155.78,156.06,20666.0
2022-09-29 15:45:00,156.07,156.36,155.92,156.24,25791.0,156.07,156.36,155.92,156.24,25791.0
2022-09-29 15:50:00,156.3,156.46,155.9,156.08,61008.0,156.3,156.46,155.9,156.08,61008.0
2022-09-29 15:55:00,156.08,156.46,156.03,156.37,105101.0,156.08,156.46,156.03,156.37,105101.0
2022-09-30 09:30:00,156.34,157.15,155.65,156.59,29849.0,156.34,157.15,155.65,156.59,29849.0
2022-09-30 09:35:00,156.59,156.63,155.68,156.33,9784.0,156.59,156.63,155.68,156.33,9784.0
2022-09-30 09:40:00,156.33,157.43,156.12,156.53,13687.0,156.33,157.43,156.12,156.53,13687.0
2022-09-30 09:45:00,156.68,157.41,156.67,157.26,11670.0,156.68,157.41,156.67,157.26,11670.0
2022-09-30 09:50:00,157.25,157.74,156.92,157.41,11329.0,157.25,157.74,156.92,157.41,11329.0
2022-09-30 09:55:00,157.53,158.05,157.15,157.35,16845.0,157.53,158.05,157.15,157.35,16845.0
2022-09-30 10:00:00,157.37,157.52,156.79,157.11,11976.0,157.37,157.52,156.79,157.11,11976.0
2022-09-30 10:05:00,157.0,157.43,156.28,157.42,37337.0,157.0,157.43,156.28,157.42,37337.0
2022-09-30 10:10:00,157.32,157.63,156.66,156.79,47276.0,157.32,157.63,156.66,156.79,47276.0
2022-09-30 10:15:00,156.88,156.98,156.07,156.81,7391.0,156.88,156.98,156.07,156.81,7391.0
2022-09-30 10:20:00,156.69,156.98,156.28,156.85,6330.0,156.69,156.98,156.28,156.85,6330.0
2022-09-30 10:25:00,156.79,157.16,156.52,156.96,7965.0,156.79,157.16,156.52,156.96,7965.0
2022-09-30 10:30:00,156.93,157.69,156.73,157.65,6336.0,156.93,157.69,156.73,157.65,6336.0
2022-09-30 10:35:00,157.69,158.17,157.56,157.83,6366.0,157.69,158.17,157.56,157.83,6366.0
2022-09-30 10:40:00,157.61,157.93,157.34,157.82,4400.0,157.61,157.93,157.34,157.82,4400.0
2022-09-30 10:45:00,157.86,157.86,157.21,157.67,5175.0,157.86,157.86,157.21,157.67,5175.0
2022-09-30 10:50:00,157.71,157.83,157.34,157.56,3015.0,157.71,157.83,157.34,157.56,3015.0
2022-09-30 10:55:00,157.6,157.69,157.35,157.64,4200.0,157.6,157.69,157.35,157.64,4200.0
2022-09-30 11:00:00,157.7,157.88,157.27,157.88,7101.0,157.7,157.88,157.27,157.88,7101.0
2022-09-30 11:05:00,157.84,158.18,157.68,158.18,6968.0,157.84,158.18,157.68,158.18,6968.0
2022-09-30 11:10:00,158.2,158.41,157.98,158.13,5535.0,158.2,158.41,157.98,158.13,5535.0
2022-09-30 11:15:00,158.14,158.25,157.81,157.91,5105.0,158.14,158.25,157.81,157.91,5105.0
2022-09-30 11:20:00,157.93,158.0,157.71,157.87,10524.0,157.93,158.0,157.71,157.87,10524.0
2022-09-30 11:25:00,157.85,157.97,157.46,157.47,7846.0,157.85,157.97,157.46,157.47,7846.0
2022-09-30 11:30:00,157.56,157.75,157.46,157.5,8731.0,157.56,157.75,157.46,157.5,8731.0
2022-09-30 11:35:00,157.47,157.48,157.04,157.09,5206.0,157.47,157.48,157.04,157.09,5206.0
2022-09-30 11:40:00,157.16,157.27,156.75,156.81,7653.0,157.16,157.27,156.75,156.81,7653.0
2022-09-30 11:45:00,156.81,157.1,156.8,156.85,7648.0,156.81,157.1,156.8,156.85,7648.0
2022-09-30 11:50:00,156.79,156.89,156.6,156.7,14697.0,156.79,156.89,156.6,156.7,14697.0
2022-09-30 11:55:00,156.62,156.69,156.47,156.47,12093.0,156.62,156.69,156.47,156.47,12093.0
2022-09-30 12:00:00,156.35,156.37,155.72,155.83,8406.0,156.35,156.37,155.72,155.83,8406.0
2022-09-30 12:05:00,155.75,155.86,155.59,155.7,12167.0,155.75,155.86,155.59,155.7,12167.0
2022-09-30 12:10:00,155.64,155.92,155.53,155.81,9151.0,155.64,155.92,155.53,155.81,9151.0
2022-09-30 12:15:00,155.81,155.91,155.59,155.68,24240.0,155.81,155.91,155.59,155.68,24240.0
2022-09-30 12:20:00,155.67,155.71,155.18,155.41,11648.0,155.67,155.71,155.18,155.41,11648.0
2022-09-30 12:25:00,155.36,155.68,155.21,155.42,8792.0,155.36,155.68,155.21,155.42,8792.0
2022-09-30 12:30:00,155.4,155.5,155.2,155.38,7402.0,155.4,155.5,155.2,155.38,7402.0
2022-09-30 12:35:00,155.4,155.69,155.35,155.69,5053.0,155.4,155.69,155.35,155.69,5053.0
2022-09-30 12:40:00,155.68,155.82,155.59,155.72,6017.0,155.68,155.82,155.59,155.72,6017.0
2022-09-30 12:45:00,155.72,155.82,155.69,155.71,7315.0,155.72,155.82,155.69,155.71,7315.0
2022-09-30 12:50:00,155.82,155.84,155.5,155.5,4300.0,155.82,155.84,155.5,155.5,4300.0
2022-09-30 12:55:00,155.49,155.53,155.24,155.25,6300.0,155.49,155.53,155.24,155.25,6300.0
2022-09-30 13:00:00,155.28,155.28,154.96,155.22,6728.0,155.28,155.28,154.96,155.22,6728.0
2022-09-30 13:05:00,155.21,155.36,155.08,155.17,4700.0,155.21,155.36,155.08,155.17,4700.0
2022-09-30 13:10:00,155.18,155.4,154.97,155.01,4827.0,155.18,155.4,154.97,155.01,4827.0
2022-09-30 13:15:00,154.97,155.09,154.71,154.74,8684.0,154.97,155.09,154.71,154.74,8684.0
2022-09-30 13:20:00,154.77,154.94,154.72,154.84,4500.0,154.77,154.94,154.72,154.84,4500.0
2022-09-30 13:25:00,154.92,155.33,154.91,155.29,8380.0,154.92,155.33,154.91,155.29,8380.0
2022-09-30 13:30:00,155.18,155.23,154.93,154.93,3396.0,155.18,155.23,154.93,154.93,3396.0
2022-09-30 13:35:00,154.93,154.93,154.36,154.37,3831.0,154.93,154.93,154.36,154.37,3831.0
2022-09-30 13:40:00,154.36,154.44,154.22,154.22,5050.0,154.36,154.44,154.22,154.22,5050.0
2022-09-30 13:45:00,154.17,154.18,154.03,154.12,6527.0,154.17,154.18,154.03,154.12,6527.0
2022-09-30 13:50:00,154.1,154.35,154.06,154.12,11770.0,154.1,154.35,154.06,154.12,11770.0
2022-09-30 13:55:00,154.12,154.25,153.83,153.83,18203.0,154.12,154.25,153.83,153.83,18203.0
2022-09-30 14:00:00,153.86,153.92,153.54,153.62,13173.0,153.86,153.92,153.54,153.62,13173.0
2022-09-30 14:05:00,153.7,153.85,153.5,153.76,28305.0,153.7,153.85,153.5,153.76,28305.0
2022-09-30 14:10:00,153.75,154.1,153.71,154.05,16718.0,153.75,154.1,153.71,154.05,16718.0
2022-09-30 14:15:00,154.0,154.35,154.0,154.21,7528.0,154.0,154.35,154.0,154.21,7528.0
2022-09-30 14:20:00,154.2,154.39,154.17,154.26,7291.0,154.2,154.39,154.17,154.26,7291.0
2022-09-30 14:25:00,154.29,154.29,153.93,154.14,5937.0,154.29,154.29,153.93,154.14,5937.0
2022-09-30 14:30:00,154.21,154.45,154.14,154.44,10575.0,154.21,154.45,154.14,154.44,10575.0
2022-09-30 14:35:00,154.42,154.42,153.92,154.02,5377.0,154.42,154.42,153.92,154.02,5377.0
2022-09-30 14:40:00,153.99,154.02,153.74,153.81,11546.0,153.99,154.02,153.74,153.81,11546.0
2022-09-30 14:45:00,153.77,153.77,153.2,153.49,7150.0,153.77,153.77,153.2,153.49,7150.0
2022-09-30 14:50:00,153.49,153.49,153.23,153.33,8023.0,153.49,153.49,153.23,153.33,8023.0
2022-09-30 14:55:00,153.33,153.34,152.99,153.09,23524.0,153.33,153.34,152.99,153.09,23524.0
2022-09-30 15:00:00,153.01,153.83,153.01,153.56,10673.0,153.01,153.83,153.01,153.56,10673.0
2022-09-30 15:05:00,153.56,153.74,153.43,153.5,9354.0,153.56,153.74,153.43,153.5,9354.0
2022-09-30 15:10:00,153.54,153.74,153.3,153.3,10846.0,153.54,153.74,153.3,153.3,10846.0
2022-09-30 15:15:00,153.29,153.65,153.22,153.65,9276.0,153.29,153.65,153.22,153.65,9276.0
2022-09-30 15:20:00,153.61,153.64,153.23,153.48,13236.0,153.61,153.64,153.23,153.48,13236.0
2022-09-30 15:25:00,153.46,153.52,152.93,153.52,13323.0,153.46,153.52,152.93,153.52,13323.0
2022-09-30 15:30:00,153.56,153.74,153.13,153.19,16478.0,153.56,153.74,153.13,153.19,16478.0
2022-09-30 15:35:00,153.19,153.36,152.89,153.05,16098.0,153.19,153.36,152.89,153.05,16098.0
2022-09-30 15:40:00,153.07,153.3,153.03,153.21,13780.0,153.07,153.3,153.03,153.21,13780.0
2022-09-30 15:45:00,153.23,153.38,153.03,153.07,14320.0,153.23,153.38,153.03,153.07,14320.0
2022-09-30 15:50:00,153.07,153.07,152.48,152.52,37006.0,153.07,153.07,152.48,152.52,37006.0
2022-09-30 15:55:00,152.52,152.54,152.08,152.21,96921.0,152.52,152.54,152.08,152.21,96921.0
2022-10-03 09:30:00,152.45,154.93,152.45,153.73,66231.0,152.45,154.93,152.45,153.73,66231.0
2022-10-03 09:35:00,154.33,154.98,153.31,154.41,28646.0,154.33,154.98,153.31,154.41,28646.0
2022-10-03 09:40:00,154.42,154.54,153.74,154.42,24741.0,154.42,154.54,153.74,154.42,24741.0
2022-10-03 09:45:00,154.38,155.71,154.38,154.91,23650.0,154.38,155.71,154.38,154.91,23650.0
2022-10-03 09:50:00,154.79,154.93,153.82,154.0,25612.0,154.79,154.93,153.82,154.0,25612.0
2022-10-03 09:55:00,153.96,154.12,153.18,153.35,31924.0,153.96,154.12,153.18,153.35,31924.0
2022-10-03 10:00:00,153.28,154.91,153.28,154.59,26081.0,153.28,154.91,153.28,154.59,26081.0
2022-10-03 10:05:00,154.38,154.69,153.94,154.21,27774.0,154.38,154.69,153.94,154.21,27774.0
2022-10-03 10:10:00,154.15,154.32,153.27,153.28,24817.0,154.15,154.32,153.27,153.28,24817.0
2022-10-03 10:15:00,153.18,153.3,152.08,152.19,25351.0,153.18,153.3,152.08,152.19,25351.0
2022-10-03 10:20:00,152.28,152.34,151.52,152.34,11022.0,152.28,152.34,151.52,152.34,11022.0
2022-10-03 10:25:00,152.31,152.89,152.15,152.84,12833.0,152.31,152.89,152.15,152.84,12833.0
2022-10-03 10:30:00,152.75,153.35,152.72,153.32,5696.0,152.75,153.35,152.72,153.32,5696.0
2022-10-03 10:35:00,153.37,153.38,152.75,152.93,3145.0,153.37,153.38,152.75,152.93,3145.0
2022-10-03 10:40:00,153.04,153.5,153.04,153.26,5629.0,153.04,153.5,153.04,153.26,5629.0
2022-10-03 10:45:00,153.28,153.38,153.0,153.17,6144.0,153.28,153.38,153.0,153.17,6144.0
2022-10-03 10:50:00,153.11,153.14,152.73,153.1,4700.0,153.11,153.14,152.73,153.1,4700.0
2022-10-03 10:55:00,153.13,153.29,152.7,152.76,6545.0,153.13,153.29,152.7,152.76,6545.0
2022-10-03 11:00:00,152.79,152.95,152.45,152.57,5405.0,152.79,152.95,152.45,152.57,5405.0
2022-10-03 11:05:00,152.57,153.03,152.49,152.94,7139.0,152.57,153.03,152.49,152.94,7139.0
2022-10-03 11:10:00,153.07,153.2,152.76,153.06,12883.0,153.07,153.2,152.76,153.06,12883.0
2022-10-03 11:15:00,153.08,153.09,152.81,153.0,16410.0,153.08,153.09,152.81,153.0,16410.0
2022-10-03 11:20:00,153.04,153.32,152.85,152.96,12367.0,153.04,153.32,152.85,152.96,12367.0
2022-10-03 11:25:00,153.0,153.1,152.75,152.91,6316.0,153.0,153.1,152.75,152.91,6316.0
2022-10-03 11:30:00,152.98,152.98,152.47,152.47,5424.0,152.98,152.98,152.47,152.47,5424.0
2022-10-03 11:35:00,152.47,152.48,152.04,152.26,17616.0,152.47,152.48,152.04,152.26,17616.0
2022-10-03 11:40:00,152.04,152.04,151.64,151.64,7570.0,152.04,152.04,151.64,151.64,7570.0
2022-10-03 11:45:00,151.56,151.89,151.31,151.89,15564.0,151.56,151.89,151.31,151.89,15564.0
2022-10-03 11:50:00,151.91,151.99,151.7,151.81,4195.0,151.91,151.99,151.7,151.81,4195.0
2022-10-03 11:55:00,151.79,151.84,151.48,151.58,6545.0,151.79,151.84,151.48,151.58,6545.0
2022-10-03 12:00:00,151.59,151.85,151.52,151.79,2002.0,151.59,151.85,151.52,151.79,2002.0
2022-10-03 12:05:00,151.77,152.2,151.68,152.06,7023.0,151.77,152.2,151.68,152.06,7023.0
2022-10-03 12:10:00,152.04,152.21,151.98,152.13,2683.0,152.04,152.21,151.98,152.13,2683.0
2022-10-03 12:15:00,152.11,152.11,151.92,151.94,11058.0,152.11,152.11,151.92,151.94,11058.0
2022-10-03 12:20:00,151.92,152.09,151.64,152.09,11993.0,151.92,152.09,151.64,152.09,11993.0
2022-10-03 12:25:00,152.13,152.2,151.71,151.73,2048.0,152.13,152.2,151.71,151.73,2048.0
2022-10-03 12:30:00,151.7,151.99,151.57,151.99,2450.0,151.7,151.99,151.57,151.99,2450.0
2022-10-03 12:35:00,151.94,152.07,151.81,152.0,5740.0,151.94,152.07,151.81,152.0,5740.0
2022-10-03 12:40:00,151.96,151.96,151.8,151.85,1887.0,151.96,151.96,151.8,151.85,1887.0
2022-10-03 12:45:00,151.9,152.02,151.69,151.69,2296.0,151.9,152.02,151.69,151.69,2296.0
2022-10-03 12:50:00,151.79,151.83,151.43,151.65,8033.0,151.79,151.83,151.43,151.65,8033.0
2022-10-03 12:55:00,151.65,151.9,151.61,151.9,2214.0,151.65,151.9,151.61,151.9,2214.0
2022-10-03 13:00:00,151.92,152.1,151.92,151.98,3365.0,151.92,152.1,151.92,151.98,3365.0
2022-10-03 13:05:00,151.9,152.31,151.85,152.31,6473.0,151.9,152.31,151.85,152.31,6473.0
2022-10-03 13:10:00,152.24,152.37,152.18,152.19,2900.0,152.24,152.37,152.18,152.19,2900.0
2022-10-03 13:15:00,152.2,152.37,152.19,152.28,2107.0,152.2,152.37,152.19,152.28,2107.0
2022-10-03 13:20:00,152.33,153.08,152.33,153.01,10763.0,152.33,153.08,152.33,153.01,10763.0
2022-10-03 13:25:00,153.07,153.18,152.97,153.14,3850.0,153.07,153.18,152.97,153.14,3850.0
2022-10-03 13:30:00,153.21,153.56,153.15,153.55,4322.0,153.21,153.56,153.15,153.55,4322.0
2022-10-03 13:35:00,153.44,153.48,153.22,153.23,3225.0,153.44,153.48,153.22,153.23,3225.0
2022-10-03 13:40:00,153.3,153.48,153.25,153.39,6924.0,153.3,153.48,153.25,153.39,6924.0
2022-10-03 13:45:00,153.46,153.52,153.37,153.44,8149.0,153.46,153.52,153.37,153.44,8149.0
2022-10-03 13:50:00,153.44,153.68,153.42,153.64,2946.0,153.44,153.68,153.42,153.64,2946.0
2022-10-03 13:55:00,153.61,153.63,153.45,153.58,3672.0,153.61,153.63,153.45,153.58,3672.0
2022-10-03 14:00:00,153.67,153.8,153.64,153.8,3451.0,153.67,153.8,153.64,153.8,3451.0
2022-10-03 14:05:00,153.8,153.95,153.76,153.76,3820.0,153.8,153.95,153.76,153.76,3820.0
2022-10-03 14:10:00,153.89,154.11,153.85,154.1,3508.0,153.89,154.11,153.85,154.1,3508.0
2022-10-03 14:15:00,154.09,154.14,154.01,154.12,9069.0,154.09,154.14,154.01,154.12,9069.0
2022-10-03 14:20:00,154.12,154.39,154.1,154.31,9198.0,154.12,154.39,154.1,154.31,9198.0
2022-10-03 14:25:00,154.35,154.69,154.34,154.68,9131.0,154.35,154.69,154.34,154.68,9131.0
2022-10-03 14:30:00,154.65,154.73,154.6,154.69,6024.0,154.65,154.73,154.6,154.69,6024.0
2022-10-03 14:35:00,154.61,154.71,154.59,154.67,3425.0,154.61,154.71,154.59,154.67,3425.0
2022-10-03 14:40:00,154.69,154.91,154.69,154.91,4000.0,154.69,154.91,154.69,154.91,4000.0
2022-10-03 14:45:00,154.89,154.91,154.41,154.45,3615.0,154.89,154.91,154.41,154.45,3615.0
2022-10-03 14:50:00,154.48,154.54,154.31,154.54,4975.0,154.48,154.54,154.31,154.54,4975.0
2022-10-03 14:55:00,154.56,154.59,154.37,154.43,5169.0,154.56,154.59,154.37,154.43,5169.0
2022-10-03 15:00:00,154.45,154.54,154.29,154.34,6505.0,154.45,154.54,154.29,154.34,6505.0
2022-10-03 15:05:00,154.37,154.68,154.36,154.54,12136.0,154.37,154.68,154.36,154.54,12136.0
2022-10-03 15:10:00,154.4,154.55,154.28,154.49,10588.0,154.4,154.55,154.28,154.49,10588.0
2022-10-03 15:15:00,154.38,154.43,154.15,154.2,10121.0,154.38,154.43,154.15,154.2,10121.0
2022-10-03 15:20:00,154.18,154.55,154.16,154.48,10666.0,154.18,154.55,154.16,154.48,10666.0
2022-10-03 15:25:00,154.52,154.73,154.47,154.53,12713.0,154.52,154.73,154.47,154.53,12713.0
2022-10-03 15:30:00,154.54,154.65,154.28,154.4,12356.0,154.54,154.65,154.28,154.4,12356.0
2022-10-03 15:35:00,154.44,154.66,154.36,154.51,13454.0,154.44,154.66,154.36,154.51,13454.0
2022-10-03 15:40:00,154.48,154.6,154.43,154.6,23111.0,154.48,154.6,154.43,154.6,23111.0
2022-10-03 15:45:00,154.57,154.88,154.5,154.65,12146.0,154.57,154.88,154.5,154.65,12146.0
2022-10-03 15:50:00,154.68,154.77,154.22,154.46,24098.0,154.68,154.77,154.22,154.46,24098.0
2022-10-03 15:55:00,154.44,154.44,154.03,154.24,84029.0,154.44,154.44,154.03,154.24,84029.0
2022-10-04 09:30:00,157.31,159.5,157.31,159.5,30079.0,157.31,159.5,157.31,159.5,30079.0
2022-10-04 09:35:00,159.43,159.96,159.27,159.63,18634.0,159.43,159.96,159.27,159.63,18634.0
2022-10-04 09:40:00,159.08,159.52,158.88,159.52,7282.0,159.08,159.52,158.88,159.52,7282.0
2022-10-04 09:45:00,159.37,159.67,159.24,159.32,6646.0,159.37,159.67,159.24,159.32,6646.0
2022-10-04 09:50:00,159.37,159.96,159.04,159.22,12049.0,159.37,159.96,159.04,159.22,12049.0
2022-10-04 09:55:00,159.26,159.81,159.22,159.61,9247.0,159.26,159.81,159.22,159.61,9247.0
2022-10-04 10:00:00,159.62,160.19,159.6,159.9,34283.0,159.62,160.19,159.6,159.9,34283.0
2022-10-04 10:05:00,159.92,159.92,159.32,159.61,13718.0,159.92,159.92,159.32,159.61,13718.0
2022-10-04 10:10:00,159.58,160.09,159.41,159.74,9469.0,159.58,160.09,159.41,159.74,9469.0
2022-10-04 10:15:00,159.72,159.98,159.5,159.5,5700.0,159.72,159.98,159.5,159.5,5700.0
2022-10-04 10:20:00,159.59,159.79,159.0,159.13,35369.0,159.59,159.79,159.0,159.13,35369.0
2022-10-04 10:25:00,159.16,159.16,158.72,158.73,11925.0,159.16,159.16,158.72,158.73,11925.0
2022-10-04 10:30:00,158.79,158.84,158.51,158.8,8438.0,158.79,158.84,158.51,158.8,8438.0
2022-10-04 10:35:00,158.81,159.16,158.72,158.92,15819.0,158.81,159.16,158.72,158.92,15819.0
2022-10-04 10:40:00,158.92,159.57,158.92,159.57,17570.0,158.92,159.57,158.92,159.57,17570.0
2022-10-04 10:45:00,159.55,159.55,159.03,159.37,19447.0,159.55,159.55,159.03,159.37,19447.0
2022-10-04 10:50:00,159.45,159.74,159.24,159.69,9054.0,159.45,159.74,159.24,159.69,9054.0
2022-10-04 10:55:00,159.66,160.25,159.64,160.1,20845.0,159.66,160.25,159.64,160.1,20845.0
2022-10-04 11:00:00,160.0,160.1,159.19,159.33,8331.0,160.0,160.1,159.19,159.33,8331.0
2022-10-04 11:05:00,159.34,159.72,159.28,159.54,7128.0,159.34,159.72,159.28,159.54,7128.0
2022-10-04 11:10:00,159.48,159.57,159.21,159.55,5256.0,159.48,159.57,159.21,159.55,5256.0
2022-10-04 11:15:00,159.58,159.81,159.45,159.71,11233.0,159.58,159.81,159.45,159.71,11233.0
2022-10-04 11:20:00,159.71,159.84,159.55,159.62,9717.0,159.71,159.84,159.55,159.62,9717.0
2022-10-04 11:25:00,159.62,159.77,159.34,159.72,10380.0,159.62,159.77,159.34,159.72,10380.0
2022-10-04 11:30:00,159.79,159.79,159.05,159.15,9905.0,159.79,159.79,159.05,159.15,9905.0
2022-10-04 11:35:00,159.16,159.19,158.94,159.11,6582.0,159.16,159.19,158.94,159.11,6582.0
2022-10-04 11:40:00,159.13,159.13,158.68,158.84,4057.0,159.13,159.13,158.68,158.84,4057.0
2022-10-04 11:45:00,158.8,158.87,158.6,158.78,6327.0,158.8,158.87,158.6,158.78,6327.0
2022-10-04 11:50:00,158.78,158.94,158.71,158.75,5950.0,158.78,158.94,158.71,158.75,5950.0
2022-10-04 11:55:00,158.75,159.27,158.57,159.27,10953.0,158.75,159.27,158.57,159.27,10953.0
2022-10-04 12:00:00,159.3,159.45,159.13,159.31,9352.0,159.3,159.45,159.13,159.31,9352.0
2022-10-04 12:05:00,159.36,159.52,159.04,159.1,8569.0,159.36,159.52,159.04,159.1,8569.0
2022-10-04 12:10:00,159.1,159.3,159.03,159.23,7287.0,159.1,159.3,159.03,159.23,7287.0
2022-10-04 12:15:00,159.2,159.25,158.88,159.08,8385.0,159.2,159.25,158.88,159.08,8385.0
2022-10-04 12:20:00,159.07,159.14,158.67,158.69,7232.0,159.07,159.14,158.67,158.69,7232.0
2022-10-04 12:25:00,158.65,159.14,158.65,159.02,9279.0,158.65,159.14,158.65,159.02,9279.0
2022-10-04 12:30:00,159.06,159.17,159.01,159.11,4400.0,159.06,159.17,159.01,159.11,4400.0
2022-10-04 12:35:00,159.14,159.26,159.03,159.23,7810.0,159.14,159.26,159.03,159.23,7810.0
2022-10-04 12:40:00,159.19,159.22,159.06,159.14,5327.0,159.19,159.22,159.06,159.14,5327.0
2022-10-04 12:45:00,159.18,159.18,158.56,158.66,8808.0,159.18,159.18,158.56,158.66,8808.0
2022-10-04 12:50:00,158.67,158.68,158.33,158.37,8097.0,158.67,158.68,158.33,158.37,8097.0
2022-10-04 12:55:00,158.32,158.51,158.19,158.48,6583.0,158.32,158.51,158.19,158.48,6583.0
2022-10-04 13:00:00,158.43,158.52,158.21,158.41,5000.0,158.43,158.52,158.21,158.41,5000.0
2022-10-04 13:05:00,158.39,158.39,157.98,158.07,6277.0,158.39,158.39,157.98,158.07,6277.0
2022-10-04 13:10:00,158.16,158.16,157.73,157.73,7799.0,158.16,158.16,157.73,157.73,7799.0
2022-10-04 13:15:00,157.74,157.78,157.47,157.51,8498.0,157.74,157.78,157.47,157.51,8498.0
2022-10-04 13:20:00,157.58,157.84,157.46,157.72,7948.0,157.58,157.84,157.46,157.72,7948.0
2022-10-04 13:25:00,157.75,158.21,157.75,158.15,5893.0,157.75,158.21,157.75,158.15,5893.0
2022-10-04 13:30:00,158.1,158.27,158.04,158.2,6238.0,158.1,158.27,158.04,158.2,6238.0
2022-10-04 13:35:00,158.27,158.27,158.01,158.21,5787.0,158.27,158.27,158.01,158.21,5787.0
2022-10-04 13:40:00,158.19,158.37,158.18,158.27,7081.0,158.19,158.37,158.18,158.27,7081.0
2022-10-04 13:45:00,158.31,158.71,158.29,158.62,8167.0,158.31,158.71,158.29,158.62,8167.0
2022-10-04 13:50:00,158.67,158.99,158.63,158.86,4232.0,158.67,158.99,158.63,158.86,4232.0
2022-10-04 13:55:00,158.79,158.9,158.63,158.64,4992.0,158.79,158.9,158.63,158.64,4992.0
2022-10-04 14:00:00,158.71,158.84,158.51,158.61,8241.0,158.71,158.84,158.51,158.61,8241.0
2022-10-04 14:05:00,158.56,158.75,158.55,158.68,6709.0,158.56,158.75,158.55,158.68,6709.0
2022-10-04 14:10:00,158.75,158.84,158.46,158.52,7266.0,158.75,158.84,158.46,158.52,7266.0
2022-10-04 14:15:00,158.53,158.89,158.52,158.74,5446.0,158.53,158.89,158.52,158.74,5446.0
2022-10-04 14:20:00,158.79,158.92,158.72,158.91,11028.0,158.79,158.92,158.72,158.91,11028.0
2022-10-04 14:25:00,158.89,158.93,158.54,158.55,10338.0,158.89,158.93,158.54,158.55,10338.0
2022-10-04 14:30:00,158.47,158.91,158.47,158.69,4800.0,158.47,158.91,158.47,158.69,4800.0
2022-10-04 14:35:00,158.72,158.73,158.51,158.59,6600.0,158.72,158.73,158.51,158.59,6600.0
2022-10-04 14:40:00,158.56,158.71,158.52,158.55,4989.0,158.56,158.71,158.52,158.55,4989.0
2022-10-04 14:45:00,158.59,158.94,158.56,158.77,6003.0,158.59,158.94,158.56,158.77,6003.0
2022-10-04 14:50:00,158.83,159.08,158.79,158.93,18826.0,158.83,159.08,158.79,158.93,18826.0
2022-10-04 14:55:00,158.95,159.02,158.89,158.92,10834.0,158.95,159.02,158.89,158.92,10834.0
2022-10-04 15:00:00,158.92,159.04,158.69,158.75,8974.0,158.92,159.04,158.69,158.75,8974.0
2022-10-04 15:05:00,158.62,158.62,158.24,158.32,11875.0,158.62,158.62,158.24,158.32,11875.0
2022-10-04 15:10:00,158.34,158.44,158.08,158.44,29957.0,158.34,158.44,158.08,158.44,29957.0
2022-10-04 15:15:00,158.48,158.79,158.48,158.72,17010.0,158.48,158.79,158.48,158.72,17010.0
2022-10-04 15:20:00,158.73,158.82,158.45,158.71,14488.0,158.73,158.82,158.45,158.71,14488.0
2022-10-04 15:25:00,158.76,158.95,158.58,158.75,15843.0,158.76,158.95,158.58,158.75,15843.0
2022-10-04 15:30:00,158.71,158.85,158.48,158.73,16318.0,158.71,158.85,158.48,158.73,16318.0
2022-10-04 15:35:00,158.73,159.0,158.56,158.74,16945.0,158.73,159.0,158.56,158.74,16945.0
2022-10-04 15:40:00,158.75,158.92,158.61,158.7,20860.0,158.75,158.92,158.61,158.7,20860.0
2022-10-04 15:45:00,158.68,158.77,158.44,158.49,19832.0,158.68,158.77,158.44,158.49,19832.0
2022-10-04 15:50:00,158.52,158.77,158.41,158.74,47240.0,158.52,158.77,158.41,158.74,47240.0
2022-10-04 15:55:00,158.75,159.06,158.59,159.06,114346.0,158.75,159.06,158.59,159.06,114346.0
2022-10-05 09:30:00,156.51,158.49,156.1,158.02,19269.0,156.51,158.49,156.1,158.02,19269.0
2022-10-05 09:35:00,158.15,158.26,157.17,157.54,6628.0,158.15,158.26,157.17,157.54,6628.0
2022-10-05 09:40:00,157.41,157.41,156.73,157.01,7198.0,157.41,157.41,156.73,157.01,7198.0
2022-10-05 09:45:00,156.85,157.39,156.85,157.2,6443.0,156.85,157.39,156.85,157.2,6443.0
2022-10-05 09:50:00,157.18,157.43,157.0,157.13,5639.0,157.18,157.43,157.0,157.13,5639.0
2022-10-05 09:55:00,157.15,157.4,157.1,157.34,5963.0,157.15,157.4,157.1,157.34,5963.0
2022-10-05 10:00:00,157.25,157.29,156.12,156.47,7625.0,157.25,157.29,156.12,156.47,7625.0
2022-10-05 10:05:00,156.36,156.64,156.26,156.38,2137.0,156.36,156.64,156.26,156.38,2137.0
2022-10-05 10:10:00,156.61,157.08,156.54,156.71,10643.0,156.61,157.08,156.54,156.71,10643.0
2022-10-05 10:15:00,156.7,156.7,155.91,155.97,6366.0,156.7,156.7,155.91,155.97,6366.0
2022-10-05 10:20:00,155.95,156.07,155.59,155.67,4523.0,155.95,156.07,155.59,155.67,4523.0
2022-10-05 10:25:00,155.52,156.0,155.52,155.77,8788.0,155.52,156.0,155.52,155.77,8788.0
2022-10-05 10:30:00,155.72,155.95,155.48,155.74,3771.0,155.72,155.95,155.48,155.74,3771.0
2022-10-05 10:35:00,155.79,156.4,155.79,156.29,5584.0,155.79,156.4,155.79,156.29,5584.0
2022-10-05 10:40:00,156.2,156.21,155.85,156.13,6450.0,156.2,156.21,155.85,156.13,6450.0
2022-10-05 10:45:00,156.05,156.3,156.01,156.12,2427.0,156.05,156.3,156.01,156.12,2427.0
2022-10-05 10:50:00,156.06,156.16,155.85,156.16,6438.0,156.06,156.16,155.85,156.16,6438.0
2022-10-05 10:55:00,156.11,156.11,155.6,155.72,8022.0,156.11,156.11,155.6,155.72,8022.0
2022-10-05 11:00:00,155.66,156.22,155.63,156.1,1869.0,155.66,156.22,155.63,156.1,1869.0
2022-10-05 11:05:00,156.08,156.08,155.8,156.0,4815.0,156.08,156.08,155.8,156.0,4815.0
2022-10-05 11:10:00,155.8,156.08,155.8,155.93,5055.0,155.8,156.08,155.8,155.93,5055.0
2022-10-05 11:15:00,156.05,156.11,155.8,155.96,8618.0,156.05,156.11,155.8,155.96,8618.0
2022-10-05 11:20:00,155.94,156.17,155.89,156.17,6964.0,155.94,156.17,155.89,156.17,6964.0
2022-10-05 11:25:00,156.17,156.23,155.91,155.99,9577.0,156.17,156.23,155.91,155.99,9577.0
2022-10-05 11:30:00,156.0,156.02,155.8,155.91,4240.0,156.0,156.02,155.8,155.91,4240.0
2022-10-05 11:35:00,155.92,156.22,155.85,156.12,14129.0,155.92,156.22,155.85,156.12,14129.0
2022-10-05 11:40:00,156.12,156.35,155.9,155.9,10096.0,156.12,156.35,155.9,155.9,10096.0
2022-10-05 11:45:00,155.9,156.06,155.83,155.85,5537.0,155.9,156.06,155.83,155.85,5537.0
2022-10-05 11:50:00,155.86,156.32,155.77,156.26,4197.0,155.86,156.32,155.77,156.26,4197.0
2022-10-05 11:55:00,156.22,156.29,156.06,156.15,10588.0,156.22,156.29,156.06,156.15,10588.0
2022-10-05 12:00:00,156.17,156.22,155.91,156.2,20407.0,156.17,156.22,155.91,156.2,20407.0
2022-10-05 12:05:00,156.25,157.37,156.25,157.34,9986.0,156.25,157.37,156.25,157.34,9986.0
2022-10-05 12:10:00,157.33,157.79,157.32,157.71,5749.0,157.33,157.79,157.32,157.71,5749.0
2022-10-05 12:15:00,157.65,158.1,157.65,157.95,9728.0,157.65,158.1,157.65,157.95,9728.0
2022-10-05 12:20:00,157.94,157.94,157.62,157.76,1800.0,157.94,157.94,157.62,157.76,1800.0
2022-10-05 12:25:00,157.82,157.86,157.6,157.8,2944.0,157.82,157.86,157.6,157.8,2944.0
2022-10-05 12:30:00,157.75,157.9,157.65,157.81,7817.0,157.75,157.9,157.65,157.81,7817.0
2022-10-05 12:35:00,157.83,157.9,157.71,157.89,2794.0,157.83,157.9,157.71,157.89,2794.0
2022-10-05 12:40:00,157.86,158.07,157.78,158.07,2600.0,157.86,158.07,157.78,158.07,2600.0
2022-10-05 12:45:00,158.11,158.52,158.03,158.49,5351.0,158.11,158.52,158.03,158.49,5351.0
2022-10-05 12:50:00,158.48,158.52,158.38,158.38,1000.0,158.48,158.52,158.38,158.38,1000.0
2022-10-05 12:55:00,158.47,158.58,158.19,158.19,8412.0,158.47,158.58,158.19,158.19,8412.0
2022-10-05 13:00:00,158.13,158.39,158.13,158.39,2817.0,158.13,158.39,158.13,158.39,2817.0
2022-10-05 13:05:00,158.39,158.93,158.38,158.92,8430.0,158.39,158.93,158.38,158.92,8430.0
2022-10-05 13:10:00,158.93,159.04,158.88,159.04,9216.0,158.93,159.04,158.88,159.04,9216.0
2022-10-05 13:15:00,159.03,159.44,159.03,159.44,6315.0,159.03,159.44,159.03,159.44,6315.0
2022-10-05 13:20:00,159.47,159.68,159.4,159.41,4687.0,159.47,159.68,159.4,159.41,4687.0
2022-10-05 13:25:00,159.39,159.43,159.24,159.31,2051.0,159.39,159.43,159.24,159.31,2051.0
2022-10-05 13:30:00,159.24,159.27,158.9,158.96,3800.0,159.24,159.27,158.9,158.96,3800.0
2022-10-05 13:35:00,158.97,159.0,158.75,159.0,1800.0,158.97,159.0,158.75,159.0,1800.0
2022-10-05 13:40:00,159.0,159.0,158.78,158.82,2685.0,159.0,159.0,158.78,158.82,2685.0
2022-10-05 13:45:00,158.88,159.25,158.87,159.14,3739.0,158.88,159.25,158.87,159.14,3739.0
2022-10-05 13:50:00,159.09,159.14,158.79,158.85,2531.0,159.09,159.14,158.79,158.85,2531.0
2022-10-05 13:55:00,158.83,158.91,158.55,158.55,4525.0,158.83,158.91,158.55,158.55,4525.0
2022-10-05 14:00:00,158.5,158.76,158.49,158.64,2705.0,158.5,158.76,158.49,158.64,2705.0
2022-10-05 14:05:00,158.62,158.82,158.6,158.65,5187.0,158.62,158.82,158.6,158.65,5187.0
2022-10-05 14:10:00,158.59,158.82,158.58,158.73,4331.0,158.59,158.82,158.58,158.73,4331.0
2022-10-05 14:15:00,158.78,159.26,158.77,159.14,7919.0,158.78,159.26,158.77,159.14,7919.0
2022-10-05 14:20:00,159.1,159.13,158.99,159.06,4329.0,159.1,159.13,158.99,159.06,4329.0
2022-10-05 14:25:00,159.08,159.22,158.92,159.19,3531.0,159.08,159.22,158.92,159.19,3531.0
2022-10-05 14:30:00,159.15,159.2,159.1,159.1,1823.0,159.15,159.2,159.1,159.1,1823.0
2022-10-05 14:35:00,159.19,159.51,159.19,159.49,4818.0,159.19,159.51,159.19,159.49,4818.0
2022-10-05 14:40:00,159.45,159.55,159.36,159.5,4569.0,159.45,159.55,159.36,159.5,4569.0
2022-10-05 14:45:00,159.53,159.62,159.41,159.41,3528.0,159.53,159.62,159.41,159.41,3528.0
2022-10-05 14:50:00,159.41,159.52,159.3,159.45,4041.0,159.41,159.52,159.3,159.45,4041.0
2022-10-05 14:55:00,159.48,159.79,159.48,159.77,7289.0,159.48,159.79,159.48,159.77,7289.0
2022-10-05 15:00:00,159.93,160.17,159.83,160.13,7831.0,159.93,160.17,159.83,160.13,7831.0
2022-10-05 15:05:00,160.11,160.23,160.06,160.11,5183.0,160.11,160.23,160.06,160.11,5183.0
2022-10-05 15:10:00,160.08,160.19,159.76,160.18,12058.0,160.08,160.19,159.76,160.18,12058.0
2022-10-05 15:15:00,160.15,160.41,160.14,160.35,3000.0,160.15,160.41,160.14,160.35,3000.0
2022-10-05 15:20:00,160.37,160.52,160.23,160.3,9729.0,160.37,160.52,160.23,160.3,9729.0
2022-10-05 15:25:00,160.32,160.34,160.0,160.06,6100.0,160.32,160.34,160.0,160.06,6100.0
2022-10-05 15:30:00,160.09,160.25,159.98,159.99,7872.0,160.09,160.25,159.98,159.99,7872.0
2022-10-05 15:35:00,160.0,160.17,159.87,160.13,9267.0,160.0,160.17,159.87,160.13,9267.0
2022-10-05 15:40:00,160.08,160.36,160.02,160.35,18135.0,160.08,160.36,160.02,160.35,18135.0
2022-10-05 15:45:00,160.25,160.42,160.01,160.07,13729.0,160.25,160.42,160.01,160.07,13729.0
2022-10-05 15:50:00,160.07,160.14,159.44,159.57,25673.0,160.07,160.14,159.44,159.57,25673.0
2022-10-05 15:55:00,159.52,159.8,159.27,159.33,58943.0,159.52,159.8,159.27,159.33,58943.0
2022-10-06 09:30:00,159.31,159.64,158.61,159.13,37489.0,159.31,159.64,158.61,159.13,37489.0
2022-10-06 09:35:00,159.16,160.2,159.02,160.2,14493.0,159.16,160.2,159.02,160.2,14493.0
2022-10-06 09:40:00,160.25,160.36,159.64,160.07,11673.0,160.25,160.36,159.64,160.07,11673.0
2022-10-06 09:45:00,160.29,160.58,159.99,160.17,14384.0,160.29,160.58,159.99,160.17,14384.0
2022-10-06 09:50:00,160.29,160.81,160.22,160.33,11820.0,160.29,160.81,160.22,160.33,11820.0
2022-10-06 09:55:00,160.56,160.62,159.56,159.85,21997.0,160.56,160.62,159.56,159.85,21997.0
2022-10-06 10:00:00,159.88,159.97,158.58,158.95,27341.0,159.88,159.97,158.58,158.95,27341.0
2022-10-06 10:05:00,158.93,158.95,158.43,158.95,17347.0,158.93,158.95,158.43,158.95,17347.0
2022-10-06 10:10:00,158.8,158.87,158.03,158.14,8557.0,158.8,158.87,158.03,158.14,8557.0
2022-10-06 10:15:00,158.45,158.99,158.41,158.63,6758.0,158.45,158.99,158.41,158.63,6758.0
2022-10-06 10:20:00,158.74,158.86,158.3,158.75,39858.0,158.74,158.86,158.3,158.75,39858.0
2022-10-06 10:25:00,158.67,159.17,158.45,158.45,31324.0,158.67,159.17,158.45,158.45,31324.0
2022-10-06 10:30:00,158.43,159.42,158.33,159.04,25753.0,158.43,159.42,158.33,159.04,25753.0
2022-10-06 10:35:00,158.95,159.44,158.95,159.22,5713.0,158.95,159.44,158.95,159.22,5713.0
2022-10-06 10:40:00,159.34,159.73,159.24,159.7,2575.0,159.34,159.73,159.24,159.7,2575.0
2022-10-06 10:45:00,159.67,160.32,159.53,160.3,7311.0,159.67,160.32,159.53,160.3,7311.0
2022-10-06 10:50:00,160.35,160.93,160.22,160.83,11066.0,160.35,160.93,160.22,160.83,11066.0
2022-10-06 10:55:00,160.87,161.09,160.5,161.05,23664.0,160.87,161.09,160.5,161.05,23664.0
2022-10-06 11:00:00,160.99,161.04,160.5,160.5,25223.0,160.99,161.04,160.5,160.5,25223.0
2022-10-06 11:05:00,160.59,160.85,160.45,160.68,10631.0,160.59,160.85,160.45,160.68,10631.0
2022-10-06 11:10:00,160.73,160.73,160.01,160.01,4735.0,160.73,160.73,160.01,160.01,4735.0
2022-10-06 11:15:00,160.04,160.84,160.03,160.68,6248.0,160.04,160.84,160.03,160.68,6248.0
2022-10-06 11:20:00,160.8,160.92,160.66,160.89,4277.0,160.8,160.92,160.66,160.89,4277.0
2022-10-06 11:25:00,160.71,161.16,160.61,161.06,21574.0,160.71,161.16,160.61,161.06,21574.0
2022-10-06 11:30:00,161.16,161.4,161.12,161.29,8353.0,161.16,161.4,161.12,161.29,8353.0
2022-10-06 11:35:00,161.25,161.62,161.25,161.28,14950.0,161.25,161.62,161.25,161.28,14950.0
2022-10-06 11:40:00,161.3,161.71,161.28,161.58,22678.0,161.3,161.71,161.28,161.58,22678.0
2022-10-06 11:45:00,161.62,162.4,161.62,161.98,38875.0,161.62,162.4,161.62,161.98,38875.0
2022-10-06 11:50:00,161.98,162.44,161.98,162.27,10219.0,161.98,162.44,161.98,162.27,10219.0
2022-10-06 11:55:00,162.2,162.2,161.15,161.17,5335.0,162.2,162.2,161.15,161.17,5335.0
2022-10-06 12:00:00,161.29,161.48,161.09,161.09,5800.0,161.29,161.48,161.09,161.09,5800.0
2022-10-06 12:05:00,161.12,161.37,161.12,161.25,8828.0,161.12,161.37,161.12,161.25,8828.0
2022-10-06 12:10:00,161.31,161.47,161.08,161.27,11044.0,161.31,161.47,161.08,161.27,11044.0
2022-10-06 12:15:00,161.23,161.6,161.07,161.52,4783.0,161.23,161.6,161.07,161.52,4783.0
2022-10-06 12:20:00,161.6,161.82,161.52,161.69,6476.0,161.6,161.82,161.52,161.69,6476.0
2022-10-06 12:25:00,161.67,161.79,161.59,161.74,4225.0,161.67,161.79,161.59,161.74,4225.0
2022-10-06 12:30:00,161.78,161.88,161.53,161.88,7323.0,161.78,161.88,161.53,161.88,7323.0
2022-10-06 12:35:00,161.8,161.85,161.72,161.85,6261.0,161.8,161.85,161.72,161.85,6261.0
2022-10-06 12:40:00,161.76,162.12,161.66,161.89,3836.0,161.76,162.12,161.66,161.89,3836.0
2022-10-06 12:45:00,161.92,162.18,161.71,161.98,6498.0,161.92,162.18,161.71,161.98,6498.0
2022-10-06 12:50:00,161.94,162.0,161.82,161.82,1904.0,161.94,162.0,161.82,161.82,1904.0
2022-10-06 12:55:00,161.87,162.03,161.68,161.71,4277.0,161.87,162.03,161.68,161.71,4277.0
2022-10-06 13:00:00,161.7,161.7,161.36,161.43,2213.0,161.7,161.7,161.36,161.43,2213.0
2022-10-06 13:05:00,161.48,161.6,161.32,161.33,4494.0,161.48,161.6,161.32,161.33,4494.0
2022-10-06 13:10:00,161.25,161.6,161.25,161.56,1922.0,161.25,161.6,161.25,161.56,1922.0
2022-10-06 13:15:00,161.66,161.69,161.5,161.52,1654.0,161.66,161.69,161.5,161.52,1654.0
2022-10-06 13:20:00,161.57,161.78,161.42,161.47,3827.0,161.57,161.78,161.42,161.47,3827.0
2022-10-06 13:25:00,161.38,161.6,161.34,161.6,1683.0,161.38,161.6,161.34,161.6,1683.0
2022-10-06 13:30:00,161.59,161.59,161.01,161.05,5494.0,161.59,161.59,161.01,161.05,5494.0
2022-10-06 13:35:00,161.06,161.07,160.84,160.89,3872.0,161.06,161.07,160.84,160.89,3872.0
2022-10-06 13:40:00,160.87,161.08,160.84,161.05,3546.0,160.87,161.08,160.84,161.05,3546.0
2022-10-06 13:45:00,161.09,161.3,161.01,161.24,4017.0,161.09,161.3,161.01,161.24,4017.0
2022-10-06 13:50:00,161.24,161.3,160.94,161.12,3611.0,161.24,161.3,160.94,161.12,3611.0
2022-10-06 13:55:00,161.17,161.29,161.0,161.0,2175.0,161.17,161.29,161.0,161.0,2175.0
2022-10-06 14:00:00,161.0,161.05,160.6,160.63,7992.0,161.0,161.05,160.6,160.63,7992.0
2022-10-06 14:05:00,160.63,160.67,160.22,160.39,14928.0,160.63,160.67,160.22,160.39,14928.0
2022-10-06 14:10:00,160.39,160.75,160.33,160.69,20747.0,160.39,160.75,160.33,160.69,20747.0
2022-10-06 14:15:00,160.69,160.69,160.29,160.39,16579.0,160.69,160.69,160.29,160.39,16579.0
2022-10-06 14:20:00,160.41,160.72,160.33,160.7,16204.0,160.41,160.72,160.33,160.7,16204.0
2022-10-06 14:25:00,160.64,160.95,160.64,160.81,4312.0,160.64,160.95,160.64,160.81,4312.0
2022-10-06 14:30:00,161.05,161.16,160.82,160.87,5393.0,161.05,161.16,160.82,160.87,5393.0
2022-10-06 14:35:00,160.9,161.02,160.56,160.57,6188.0,160.9,161.02,160.56,160.57,6188.0
2022-10-06 14:40:00,160.57,160.64,160.25,160.25,2899.0,160.57,160.64,160.25,160.25,2899.0
2022-10-06 14:45:00,160.22,160.23,159.9,159.97,3964.0,160.22,160.23,159.9,159.97,3964.0
2022-10-06 14:50:00,159.89,160.06,159.73,159.94,9264.0,159.89,160.06,159.73,159.94,9264.0
2022-10-06 14:55:00,159.88,160.03,159.87,159.92,12232.0,159.88,160.03,159.87,159.92,12232.0
2022-10-06 15:00:00,159.92,160.0,159.73,159.97,10894.0,159.92,160.0,159.73,159.97,10894.0
2022-10-06 15:05:00,159.92,159.92,159.72,159.83,4148.0,159.92,159.92,159.72,159.83,4148.0
2022-10-06 15:10:00,159.94,160.06,159.68,160.05,7705.0,159.94,160.06,159.68,160.05,7705.0
2022-10-06 15:15:00,160.08,160.12,159.9,160.01,8178.0,160.08,160.12,159.9,160.01,8178.0
2022-10-06 15:20:00,160.0,160.2,159.98,160.13,10906.0,160.0,160.2,159.98,160.13,10906.0
2022-10-06 15:25:00,160.14,160.25,160.06,160.2,10677.0,160.14,160.25,160.06,160.2,10677.0
2022-10-06 15:30:00,160.28,160.36,160.14,160.2,9218.0,160.28,160.36,160.14,160.2,9218.0
2022-10-06 15:35:00,160.19,160.28,160.12,160.16,7371.0,160.19,160.28,160.12,160.16,7371.0
2022-10-06 15:40:00,160.13,160.19,159.99,160.0,14637.0,160.13,160.19,159.99,160.0,14637.0
2022-10-06 15:45:00,160.0,160.13,159.72,159.76,16278.0,160.0,160.13,159.72,159.76,16278.0
2022-10-06 15:50:00,159.72,160.02,159.47,159.51,12368.0,159.72,160.02,159.47,159.51,12368.0
2022-10-06 15:55:00,159.53,159.69,159.41,159.58,87102.0,159.53,159.69,159.41,159.58,87102.0
2022-10-07 09:30:00,155.79,156.91,155.5,156.66,14217.0,155.79,156.91,155.5,156.66,14217.0
2022-10-07 09:35:00,156.49,156.89,156.06,156.73,10403.0,156.49,156.89,156.06,156.73,10403.0
2022-10-07 09:40:00,156.63,157.07,155.81,155.89,8407.0,156.63,157.07,155.81,155.89,8407.0
2022-10-07 09:45:00,155.73,156.26,155.6,155.95,10306.0,155.73,156.26,155.6,155.95,10306.0
2022-10-07 09:50:00,155.83,155.92,155.45,155.72,5674.0,155.83,155.92,155.45,155.72,5674.0
2022-10-07 09:55:00,155.63,155.91,155.36,155.36,9142.0,155.63,155.91,155.36,155.36,9142.0
2022-10-07 10:00:00,155.49,155.66,154.99,155.05,12915.0,155.49,155.66,154.99,155.05,12915.0
2022-10-07 10:05:00,155.1,155.87,155.06,155.8,10674.0,155.1,155.87,155.06,155.8,10674.0
2022-10-07 10:10:00,155.91,156.14,155.69,156.11,24555.0,155.91,156.14,155.69,156.11,24555.0
2022-10-07 10:15:00,156.12,156.55,156.12,156.41,8861.0,156.12,156.55,156.12,156.41,8861.0
2022-10-07 10:20:00,156.51,157.12,156.3,156.87,12737.0,156.51,157.12,156.3,156.87,12737.0
2022-10-07 10:25:00,156.81,157.19,156.49,156.49,7919.0,156.81,157.19,156.49,156.49,7919.0
2022-10-07 10:30:00,156.64,156.78,156.31,156.31,6195.0,156.64,156.78,156.31,156.31,6195.0
2022-10-07 10:35:00,156.24,156.24,155.79,155.79,3058.0,156.24,156.24,155.79,155.79,3058.0
2022-10-07 10:40:00,155.95,156.27,155.94,156.13,4172.0,155.95,156.27,155.94,156.13,4172.0
2022-10-07 10:45:00,156.11,156.63,156.11,156.48,5200.0,156.11,156.63,156.11,156.48,5200.0
2022-10-07 10:50:00,156.55,156.55,156.13,156.35,8440.0,156.55,156.55,156.13,156.35,8440.0
2022-10-07 10:55:00,156.29,156.53,155.96,156.02,3968.0,156.29,156.53,155.96,156.02,3968.0
2022-10-07 11:00:00,156.06,156.26,155.98,156.09,11894.0,156.06,156.26,155.98,156.09,11894.0
2022-10-07 11:05:00,156.09,156.09,155.68,155.77,3381.0,156.09,156.09,155.68,155.77,3381.0
2022-10-07 11:10:00,155.56,155.66,155.41,155.57,14942.0,155.56,155.66,155.41,155.57,14942.0
2022-10-07 11:15:00,155.81,155.91,155.56,155.58,5669.0,155.81,155.91,155.56,155.58,5669.0
2022-10-07 11:20:00,155.53,155.55,155.27,155.53,2300.0,155.53,155.55,155.27,155.53,2300.0
2022-10-07 11:25:00,155.55,155.88,155.55,155.88,5690.0,155.55,155.88,155.55,155.88,5690.0
2022-10-07 11:30:00,155.95,156.04,155.66,155.74,4922.0,155.95,156.04,155.66,155.74,4922.0
2022-10-07 11:35:00,155.89,156.03,155.34,155.36,4207.0,155.89,156.03,155.34,155.36,4207.0
2022-10-07 11:40:00,155.27,155.37,154.95,155.03,4395.0,155.27,155.37,154.95,155.03,4395.0
2022-10-07 11:45:00,154.96,155.11,154.82,155.03,7743.0,154.96,155.11,154.82,155.03,7743.0
2022-10-07 11:50:00,154.94,155.29,154.94,155.1,5729.0,154.94,155.29,154.94,155.1,5729.0
2022-10-07 11:55:00,155.11,155.3,155.08,155.28,3744.0,155.11,155.3,155.08,155.28,3744.0
2022-10-07 12:00:00,155.17,155.17,154.9,155.14,4089.0,155.17,155.17,154.9,155.14,4089.0
2022-10-07 12:05:00,155.13,155.29,155.03,155.04,3409.0,155.13,155.29,155.03,155.04,3409.0
2022-10-07 12:10:00,155.18,155.27,155.04,155.04,3690.0,155.18,155.27,155.04,155.04,3690.0
2022-10-07 12:15:00,155.06,155.06,154.94,154.99,3733.0,155.06,155.06,154.94,154.99,3733.0
2022-10-07 12:20:00,155.01,155.01,154.32,154.32,3328.0,155.01,155.01,154.32,154.32,3328.0
2022-10-07 12:25:00,154.29,154.4,154.16,154.24,3600.0,154.29,154.4,154.16,154.24,3600.0
2022-10-07 12:30:00,154.25,154.26,153.84,153.86,23489.0,154.25,154.26,153.84,153.86,23489.0
2022-10-07 12:35:00,153.76,153.84,153.63,153.78,13788.0,153.76,153.84,153.63,153.78,13788.0
2022-10-07 12:40:00,153.81,153.81,153.46,153.49,7024.0,153.81,153.81,153.46,153.49,7024.0
2022-10-07 12:45:00,153.55,153.58,153.32,153.32,3572.0,153.55,153.58,153.32,153.32,3572.0
2022-10-07 12:50:00,153.31,153.56,153.31,153.42,3273.0,153.31,153.56,153.31,153.42,3273.0
2022-10-07 12:55:00,153.45,153.69,153.45,153.66,1696.0,153.45,153.69,153.45,153.66,1696.0
2022-10-07 13:00:00,153.62,153.64,153.52,153.53,2303.0,153.62,153.64,153.52,153.53,2303.0
2022-10-07 13:05:00,153.8,153.8,153.47,153.53,3700.0,153.8,153.8,153.47,153.53,3700.0
2022-10-07 13:10:00,153.59,154.0,153.59,154.0,15290.0,153.59,154.0,153.59,154.0,15290.0
2022-10-07 13:15:00,154.03,154.24,154.0,154.11,3591.0,154.03,154.24,154.0,154.11,3591.0
2022-10-07 13:20:00,154.13,154.13,153.87,153.88,2560.0,154.13,154.13,153.87,153.88,2560.0
2022-10-07 13:25:00,153.96,154.11,153.93,153.97,3011.0,153.96,154.11,153.93,153.97,3011.0
2022-10-07 13:30:00,153.89,153.89,153.61,153.85,2100.0,153.89,153.89,153.61,153.85,2100.0
2022-10-07 13:35:00,153.77,153.82,153.67,153.69,2993.0,153.77,153.82,153.67,153.69,2993.0
2022-10-07 13:40:00,153.74,153.94,153.69,153.8,5185.0,153.74,153.94,153.69,153.8,5185.0
2022-10-07 13:45:00,153.75,153.85,153.53,153.57,4320.0,153.75,153.85,153.53,153.57,4320.0
2022-10-07 13:50:00,153.56,153.57,153.44,153.47,1600.0,153.56,153.57,153.44,153.47,1600.0
2022-10-07 13:55:00,153.48,153.56,153.23,153.23,4362.0,153.48,153.56,153.23,153.23,4362.0
2022-10-07 14:00:00,153.19,153.39,153.15,153.31,4124.0,153.19,153.39,153.15,153.31,4124.0
2022-10-07 14:05:00,153.31,153.38,153.13,153.2,4300.0,153.31,153.38,153.13,153.2,4300.0
2022-10-07 14:10:00,153.18,153.27,153.04,153.22,18917.0,153.18,153.27,153.04,153.22,18917.0
2022-10-07 14:15:00,153.27,153.31,153.0,153.0,10026.0,153.27,153.31,153.0,153.0,10026.0
2022-10-07 14:20:00,152.98,153.09,152.81,152.81,3770.0,152.98,153.09,152.81,152.81,3770.0
2022-10-07 14:25:00,152.94,152.94,152.78,152.85,5435.0,152.94,152.94,152.78,152.85,5435.0
2022-10-07 14:30:00,152.89,152.91,152.72,152.91,5827.0,152.89,152.91,152.72,152.91,5827.0
2022-10-07 14:35:00,153.05,153.11,152.94,153.03,6292.0,153.05,153.11,152.94,153.03,6292.0
2022-10-07 14:40:00,153.04,153.13,152.94,152.97,8876.0,153.04,153.13,152.94,152.97,8876.0
2022-10-07 14:45:00,152.94,153.04,152.81,152.9,8797.0,152.94,153.04,152.81,152.9,8797.0
2022-10-07 14:50:00,152.9,152.91,152.75,152.83,8425.0,152.9,152.91,152.75,152.83,8425.0
2022-10-07 14:55:00,152.84,152.9,152.75,152.89,9124.0,152.84,152.9,152.75,152.89,9124.0
2022-10-07 15:00:00,152.89,153.21,152.88,153.12,30778.0,152.89,153.21,152.88,153.12,30778.0
2022-10-07 15:05:00,153.11,153.14,152.76,152.87,40124.0,153.11,153.14,152.76,152.87,40124.0
2022-10-07 15:10:00,152.86,152.9,152.52,152.52,16062.0,152.86,152.9,152.52,152.52,16062.0
2022-10-07 15:15:00,152.56,152.62,152.28,152.32,11962.0,152.56,152.62,152.28,152.32,11962.0
2022-10-07 15:20:00,152.31,152.38,152.18,152.19,13405.0,152.31,152.38,152.18,152.19,13405.0
2022-10-07 15:25:00,152.19,152.2,151.91,151.96,13152.0,152.19,152.2,151.91,151.96,13152.0
2022-10-07 15:30:00,151.96,151.96,151.71,151.72,21407.0,151.96,151.96,151.71,151.72,21407.0
2022-10-07 15:35:00,151.72,152.11,151.71,152.11,41689.0,151.72,152.11,151.71,152.11,41689.0
2022-10-07 15:40:00,152.11,152.27,151.84,152.08,34130.0,152.11,152.27,151.84,152.08,34130.0
2022-10-07 15:45:00,152.07,152.23,151.99,152.21,38046.0,152.07,152.23,151.99,152.21,38046.0
2022-10-07 15:50:00,152.23,152.75,152.23,152.63,38499.0,152.23,152.75,152.23,152.63,38499.0
2022-10-07 15:55:00,152.58,153.09,152.54,152.87,97607.0,152.58,153.09,152.54,152.87,97607.0
2022-10-10 09:30:00,153.53,153.53,151.93,152.38,25179.0,153.53,153.53,151.93,152.38,25179.0
2022-10-10 09:35:00,152.42,152.42,151.05,151.31,3559.0,152.42,152.42,151.05,151.31,3559.0
2022-10-10 09:40:00,151.56,151.98,151.47,151.61,6620.0,151.56,151.98,151.47,151.61,6620.0
2022-10-10 09:45:00,151.85,151.96,151.34,151.34,2902.0,151.85,151.96,151.34,151.34,2902.0
2022-10-10 09:50:00,151.28,151.41,150.51,150.58,5499.0,151.28,151.41,150.51,150.58,5499.0
2022-10-10 09:55:00,150.61,150.92,150.29,150.77,3229.0,150.61,150.92,150.29,150.77,3229.0
2022-10-10 10:00:00,151.05,151.05,150.46,150.46,5520.0,151.05,151.05,150.46,150.46,5520.0
2022-10-10 10:05:00,150.62,151.06,150.31,150.48,8847.0,150.62,151.06,150.31,150.48,8847.0
2022-10-10 10:10:00,150.18,150.38,149.86,149.87,3414.0,150.18,150.38,149.86,149.87,3414.0
2022-10-10 10:15:00,149.7,150.24,149.61,150.03,1781.0,149.7,150.24,149.61,150.03,1781.0
2022-10-10 10:20:00,150.08,150.18,149.82,150.0,3814.0,150.08,150.18,149.82,150.0,3814.0
2022-10-10 10:25:00,149.8,150.6,149.71,150.16,6307.0,149.8,150.6,149.71,150.16,6307.0
2022-10-10 10:30:00,150.08,150.33,149.3,149.3,3000.0,150.08,150.33,149.3,149.3,3000.0
2022-10-10 10:35:00,149.25,149.47,148.63,148.9,10221.0,149.25,149.47,148.63,148.9,10221.0
2022-10-10 10:40:00,148.92,148.96,148.42,148.42,4541.0,148.92,148.96,148.42,148.42,4541.0
2022-10-10 10:45:00,148.55,148.86,148.44,148.68,8239.0,148.55,148.86,148.44,148.68,8239.0
2022-10-10 10:50:00,148.57,148.57,148.18,148.23,8825.0,148.57,148.57,148.18,148.23,8825.0
2022-10-10 10:55:00,148.19,148.34,148.05,148.16,6783.0,148.19,148.34,148.05,148.16,6783.0
2022-10-10 11:00:00,148.12,148.21,147.72,147.8,6583.0,148.12,148.21,147.72,147.8,6583.0
2022-10-10 11:05:00,147.83,148.19,147.82,148.19,4176.0,147.83,148.19,147.82,148.19,4176.0
2022-10-10 11:10:00,148.27,148.54,148.26,148.39,5611.0,148.27,148.54,148.26,148.39,5611.0
2022-10-10 11:15:00,148.38,148.43,148.11,148.11,3443.0,148.38,148.43,148.11,148.11,3443.0
2022-10-10 11:20:00,148.12,148.98,148.11,148.97,2700.0,148.12,148.98,148.11,148.97,2700.0
2022-10-10 11:25:00,148.96,148.98,148.73,148.86,3263.0,148.96,148.98,148.73,148.86,3263.0
2022-10-10 11:30:00,148.85,149.08,148.79,149.07,4470.0,148.85,149.08,148.79,149.07,4470.0
2022-10-10 11:35:00,149.1,149.21,148.88,148.99,4795.0,149.1,149.21,148.88,148.99,4795.0
2022-10-10 11:40:00,148.88,149.1,148.86,149.1,1645.0,148.88,149.1,148.86,149.1,1645.0
2022-10-10 11:45:00,149.04,149.17,148.96,149.13,2810.0,149.04,149.17,148.96,149.13,2810.0
2022-10-10 11:50:00,149.12,149.53,148.97,148.98,3159.0,149.12,149.53,148.97,148.98,3159.0
2022-10-10 11:55:00,148.94,149.09,148.75,148.79,12827.0,148.94,149.09,148.75,148.79,12827.0
2022-10-10 12:00:00,148.75,148.8,148.28,148.41,10310.0,148.75,148.8,148.28,148.41,10310.0
2022-10-10 12:05:00,148.46,148.52,148.15,148.19,6300.0,148.46,148.52,148.15,148.19,6300.0
2022-10-10 12:10:00,148.15,148.2,148.05,148.17,4430.0,148.15,148.2,148.05,148.17,4430.0
2022-10-10 12:15:00,148.16,148.32,148.14,148.14,3397.0,148.16,148.32,148.14,148.14,3397.0
2022-10-10 12:20:00,148.1,148.13,147.83,147.87,8631.0,148.1,148.13,147.83,147.87,8631.0
2022-10-10 12:25:00,147.95,147.96,147.79,147.87,5625.0,147.95,147.96,147.79,147.87,5625.0
2022-10-10 12:30:00,147.83,147.97,147.67,147.71,12145.0,147.83,147.97,147.67,147.71,12145.0
2022-10-10 12:35:00,147.69,147.83,147.66,147.83,4152.0,147.69,147.83,147.66,147.83,4152.0
2022-10-10 12:40:00,147.89,147.89,147.56,147.57,2319.0,147.89,147.89,147.56,147.57,2319.0
2022-10-10 12:45:00,147.64,147.67,147.52,147.59,2297.0,147.64,147.67,147.52,147.59,2297.0
2022-10-10 12:50:00,147.62,147.65,147.47,147.52,5465.0,147.62,147.65,147.47,147.52,5465.0
2022-10-10 12:55:00,147.58,147.72,147.29,147.31,7488.0,147.58,147.72,147.29,147.31,7488.0
2022-10-10 13:00:00,147.24,147.35,146.96,146.96,7178.0,147.24,147.35,146.96,146.96,7178.0
2022-10-10 13:05:00,147.03,147.03,146.8,146.88,3268.0,147.03,147.03,146.8,146.88,3268.0
2022-10-10 13:10:00,146.88,147.38,146.79,147.0,8439.0,146.88,147.38,146.79,147.0,8439.0
2022-10-10 13:15:00,146.94,147.06,146.62,146.76,16900.0,146.94,147.06,146.62,146.76,16900.0
2022-10-10 13:20:00,146.87,147.13,146.83,147.06,3407.0,146.87,147.13,146.83,147.06,3407.0
2022-10-10 13:25:00,146.99,147.2,146.94,147.17,2725.0,146.99,147.2,146.94,147.17,2725.0
2022-10-10 13:30:00,147.11,147.63,147.07,147.5,5902.0,147.11,147.63,147.07,147.5,5902.0
2022-10-10 13:35:00,147.57,147.8,147.52,147.64,3994.0,147.57,147.8,147.52,147.64,3994.0
2022-10-10 13:40:00,147.66,147.66,147.32,147.39,4870.0,147.66,147.66,147.32,147.39,4870.0
2022-10-10 13:45:00,147.4,148.46,147.4,148.41,5835.0,147.4,148.46,147.4,148.41,5835.0
2022-10-10 13:50:00,148.37,148.9,148.37,148.89,6797.0,148.37,148.9,148.37,148.89,6797.0
2022-10-10 13:55:00,148.89,148.89,148.49,148.6,2288.0,148.89,148.89,148.49,148.6,2288.0
2022-10-10 14:00:00,148.59,148.6,148.41,148.56,2155.0,148.59,148.6,148.41,148.56,2155.0
2022-10-10 14:05:00,148.5,148.51,148.23,148.28,2614.0,148.5,148.51,148.23,148.28,2614.0
2022-10-10 14:10:00,148.34,148.41,148.03,148.04,3187.0,148.34,148.41,148.03,148.04,3187.0
2022-10-10 14:15:00,148.0,148.03,147.87,147.94,3362.0,148.0,148.03,147.87,147.94,3362.0
2022-10-10 14:20:00,147.94,148.11,147.63,147.79,3900.0,147.94,148.11,147.63,147.79,3900.0
2022-10-10 14:25:00,147.69,148.02,147.67,147.96,4206.0,147.69,148.02,147.67,147.96,4206.0
2022-10-10 14:30:00,147.82,148.39,147.82,148.28,3122.0,147.82,148.39,147.82,148.28,3122.0
2022-10-10 14:35:00,148.24,148.48,148.21,148.47,2831.0,148.24,148.48,148.21,148.47,2831.0
2022-10-10 14:40:00,148.47,148.55,148.17,148.2,1200.0,148.47,148.55,148.17,148.2,1200.0
2022-10-10 14:45:00,148.16,148.16,147.93,148.04,3941.0,148.16,148.16,147.93,148.04,3941.0
2022-10-10 14:50:00,148.05,148.25,147.97,148.22,3477.0,148.05,148.25,147.97,148.22,3477.0
2022-10-10 14:55:00,148.23,148.32,148.01,148.18,3416.0,148.23,148.32,148.01,148.18,3416.0
2022-10-10 15:00:00,148.28,148.48,147.97,148.04,4226.0,148.28,148.48,147.97,148.04,4226.0
2022-10-10 15:05:00,148.04,148.21,147.97,148.17,3499.0,148.04,148.21,147.97,148.17,3499.0
2022-10-10 15:10:00,148.15,148.38,148.07,148.34,4794.0,148.15,148.38,148.07,148.34,4794.0
2022-10-10 15:15:00,148.44,148.74,148.43,148.73,2424.0,148.44,148.74,148.43,148.73,2424.0
2022-10-10 15:20:00,148.76,148.78,148.52,148.58,5260.0,148.76,148.78,148.52,148.58,5260.0
2022-10-10 15:25:00,148.46,148.46,147.84,147.97,5207.0,148.46,148.46,147.84,147.97,5207.0
2022-10-10 15:30:00,147.98,148.38,147.9,148.38,7343.0,147.98,148.38,147.9,148.38,7343.0
2022-10-10 15:35:00,148.34,148.66,148.25,148.46,9700.0,148.34,148.66,148.25,148.46,9700.0
2022-10-10 15:40:00,148.5,148.58,148.07,148.27,8755.0,148.5,148.58,148.07,148.27,8755.0
2022-10-10 15:45:00,148.24,148.59,148.23,148.49,12956.0,148.24,148.59,148.23,148.49,12956.0
2022-10-10 15:50:00,148.53,148.73,148.2,148.63,24667.0,148.53,148.73,148.2,148.63,24667.0
2022-10-10 15:55:00,148.61,148.61,147.72,147.74,68819.0,148.61,148.61,147.72,147.74,68819.0
2022-10-11 09:30:00,147.0,147.7,146.48,146.88,23269.0,147.0,147.7,146.48,146.88,23269.0
2022-10-11 09:35:00,146.8,146.8,146.15,146.25,9210.0,146.8,146.8,146.15,146.25,9210.0
2022-10-11 09:40:00,146.25,146.43,145.7,145.72,12420.0,146.25,146.43,145.7,145.72,12420.0
2022-10-11 09:45:00,145.64,145.82,144.85,144.89,25591.0,145.64,145.82,144.85,144.89,25591.0
2022-10-11 09:50:00,144.92,145.0,143.74,143.74,16222.0,144.92,145.0,143.74,143.74,16222.0
2022-10-11 09:55:00,143.71,143.94,142.73,142.87,18850.0,143.71,143.94,142.73,142.87,18850.0
2022-10-11 10:00:00,142.77,142.77,142.33,142.46,43298.0,142.77,142.77,142.33,142.46,43298.0
2022-10-11 10:05:00,142.47,142.5,141.91,141.92,60782.0,142.47,142.5,141.91,141.92,60782.0
2022-10-11 10:10:00,141.94,142.36,141.8,142.21,50528.0,141.94,142.36,141.8,142.21,50528.0
2022-10-11 10:15:00,142.15,142.79,142.09,142.13,61362.0,142.15,142.79,142.09,142.13,61362.0
2022-10-11 10:20:00,142.11,142.11,141.61,141.86,16319.0,142.11,142.11,141.61,141.86,16319.0
2022-10-11 10:25:00,141.97,142.42,141.93,141.99,13217.0,141.97,142.42,141.93,141.99,13217.0
2022-10-11 10:30:00,141.96,143.05,141.72,142.67,59494.0,141.96,143.05,141.72,142.67,59494.0
2022-10-11 10:35:00,142.57,142.69,142.18,142.53,10416.0,142.57,142.69,142.18,142.53,10416.0
2022-10-11 10:40:00,142.59,142.91,142.13,142.25,20174.0,142.59,142.91,142.13,142.25,20174.0
2022-10-11 10:45:00,142.25,142.59,142.16,142.45,7831.0,142.25,142.59,142.16,142.45,7831.0
2022-10-11 10:50:00,142.5,142.62,142.29,142.44,9405.0,142.5,142.62,142.29,142.44,9405.0
2022-10-11 10:55:00,142.44,143.1,142.09,142.15,15383.0,142.44,143.1,142.09,142.15,15383.0
2022-10-11 11:00:00,142.15,143.48,142.14,143.32,17052.0,142.15,143.48,142.14,143.32,17052.0
2022-10-11 11:05:00,143.19,143.19,142.46,142.54,9341.0,143.19,143.19,142.46,142.54,9341.0
2022-10-11 11:10:00,142.58,142.62,142.24,142.55,12221.0,142.58,142.62,142.24,142.55,12221.0
2022-10-11 11:15:00,142.55,142.77,142.32,142.37,18566.0,142.55,142.77,142.32,142.37,18566.0
2022-10-11 11:20:00,142.37,142.64,142.37,142.53,10313.0,142.37,142.64,142.37,142.53,10313.0
2022-10-11 11:25:00,142.51,142.78,142.26,142.53,9832.0,142.51,142.78,142.26,142.53,9832.0
2022-10-11 11:30:00,142.54,142.82,142.28,142.82,25705.0,142.54,142.82,142.28,142.82,25705.0
2022-10-11 11:35:00,142.81,143.36,142.75,142.86,37160.0,142.81,143.36,142.75,142.86,37160.0
2022-10-11 11:40:00,142.94,143.37,142.69,143.37,11153.0,142.94,143.37,142.69,143.37,11153.0
2022-10-11 11:45:00,143.39,143.46,143.11,143.33,18881.0,143.39,143.46,143.11,143.33,18881.0
2022-10-11 11:50:00,143.35,143.53,143.05,143.09,18130.0,143.35,143.53,143.05,143.09,18130.0
2022-10-11 11:55:00,143.14,143.37,143.09,143.14,6288.0,143.14,143.37,143.09,143.14,6288.0
2022-10-11 12:00:00,143.2,143.2,142.89,142.91,8474.0,143.2,143.2,142.89,142.91,8474.0
2022-10-11 12:05:00,142.9,142.9,142.56,142.64,15966.0,142.9,142.9,142.56,142.64,15966.0
2022-10-11 12:10:00,142.78,143.13,142.74,143.07,4002.0,142.78,143.13,142.74,143.07,4002.0
2022-10-11 12:15:00,143.11,143.87,143.08,143.87,3458.0,143.11,143.87,143.08,143.87,3458.0
2022-10-11 12:20:00,143.84,144.35,143.79,144.34,7791.0,143.84,144.35,143.79,144.34,7791.0
2022-10-11 12:25:00,144.35,144.48,144.21,144.31,6817.0,144.35,144.48,144.21,144.31,6817.0
2022-10-11 12:30:00,144.34,144.64,144.34,144.37,4857.0,144.34,144.64,144.34,144.37,4857.0
2022-10-11 12:35:00,144.38,144.64,144.35,144.56,3211.0,144.38,144.64,144.35,144.56,3211.0
2022-10-11 12:40:00,144.77,145.25,144.76,145.25,10313.0,144.77,145.25,144.76,145.25,10313.0
2022-10-11 12:45:00,145.29,145.47,145.23,145.23,5202.0,145.29,145.47,145.23,145.23,5202.0
2022-10-11 12:50:00,145.27,145.27,144.89,144.91,5222.0,145.27,145.27,144.89,144.91,5222.0
2022-10-11 12:55:00,144.93,145.11,144.77,144.83,4717.0,144.93,145.11,144.77,144.83,4717.0
2022-10-11 13:00:00,144.82,144.85,144.71,144.71,8666.0,144.82,144.85,144.71,144.71,8666.0
2022-10-11 13:05:00,144.69,144.76,144.47,144.65,4618.0,144.69,144.76,144.47,144.65,4618.0
2022-10-11 13:10:00,144.83,144.9,144.52,144.52,3209.0,144.83,144.9,144.52,144.52,3209.0
2022-10-11 13:15:00,144.49,144.52,144.08,144.19,18671.0,144.49,144.52,144.08,144.19,18671.0
2022-10-11 13:20:00,144.2,144.48,144.1,144.48,1989.0,144.2,144.48,144.1,144.48,1989.0
2022-10-11 13:25:00,144.51,144.51,143.79,143.88,5311.0,144.51,144.51,143.79,143.88,5311.0
2022-10-11 13:30:00,143.87,144.05,143.66,144.05,3926.0,143.87,144.05,143.66,144.05,3926.0
2022-10-11 13:35:00,143.98,144.02,143.67,143.93,8500.0,143.98,144.02,143.67,143.93,8500.0
2022-10-11 13:40:00,143.97,144.02,143.74,143.87,6407.0,143.97,144.02,143.74,143.87,6407.0
2022-10-11 13:45:00,143.94,144.13,143.79,143.79,4788.0,143.94,144.13,143.79,143.79,4788.0
2022-10-11 13:50:00,143.73,144.08,143.71,143.74,3577.0,143.73,144.08,143.71,143.74,3577.0
2022-10-11 13:55:00,143.72,143.98,143.7,143.98,4094.0,143.72,143.98,143.7,143.98,4094.0
2022-10-11 14:00:00,143.96,144.15,143.84,144.01,3903.0,143.96,144.15,143.84,144.01,3903.0
2022-10-11 14:05:00,144.06,144.15,143.56,143.76,3800.0,144.06,144.15,143.56,143.76,3800.0
2022-10-11 14:10:00,143.64,143.64,143.3,143.39,4046.0,143.64,143.64,143.3,143.39,4046.0
2022-10-11 14:15:00,143.39,143.39,143.08,143.08,3590.0,143.39,143.39,143.08,143.08,3590.0
2022-10-11 14:20:00,143.04,143.41,143.03,143.39,4754.0,143.04,143.41,143.03,143.39,4754.0
2022-10-11 14:25:00,143.35,143.55,143.34,143.45,9121.0,143.35,143.55,143.34,143.45,9121.0
2022-10-11 14:30:00,143.42,143.67,143.4,143.59,4708.0,143.42,143.67,143.4,143.59,4708.0
2022-10-11 14:35:00,143.56,143.56,143.28,143.47,5246.0,143.56,143.56,143.28,143.47,5246.0
2022-10-11 14:40:00,143.47,143.57,143.17,143.17,8734.0,143.47,143.57,143.17,143.17,8734.0
2022-10-11 14:45:00,143.13,143.13,142.28,142.28,10987.0,143.13,143.13,142.28,142.28,10987.0
2022-10-11 14:50:00,142.43,142.58,141.96,142.06,10397.0,142.43,142.58,141.96,142.06,10397.0
2022-10-11 14:55:00,142.06,142.11,141.91,141.97,5075.0,142.06,142.11,141.91,141.97,5075.0
2022-10-11 15:00:00,141.97,142.16,141.87,142.05,12233.0,141.97,142.16,141.87,142.05,12233.0
2022-10-11 15:05:00,142.1,142.29,142.04,142.18,8257.0,142.1,142.29,142.04,142.18,8257.0
2022-10-11 15:10:00,142.21,142.24,141.7,141.94,20477.0,142.21,142.24,141.7,141.94,20477.0
2022-10-11 15:15:00,141.82,142.02,141.55,141.85,6919.0,141.82,142.02,141.55,141.85,6919.0
2022-10-11 15:20:00,141.89,142.22,141.86,142.09,8418.0,141.89,142.22,141.86,142.09,8418.0
2022-10-11 15:25:00,142.17,142.24,141.78,141.94,13386.0,142.17,142.24,141.78,141.94,13386.0
2022-10-11 15:30:00,141.98,142.06,141.61,142.0,8847.0,141.98,142.06,141.61,142.0,8847.0
2022-10-11 15:35:00,142.01,142.51,141.98,142.48,13214.0,142.01,142.51,141.98,142.48,13214.0
2022-10-11 15:40:00,142.44,142.48,142.12,142.47,21675.0,142.44,142.48,142.12,142.47,21675.0
2022-10-11 15:45:00,142.48,142.7,142.21,142.64,30102.0,142.48,142.7,142.21,142.64,30102.0
2022-10-11 15:50:00,142.58,142.96,142.27,142.95,49257.0,142.58,142.96,142.27,142.95,49257.0
2022-10-11 15:55:00,142.92,143.04,142.6,142.7,106106.0,142.92,143.04,142.6,142.7,106106.0
2022-10-12 09:30:00,142.35,143.23,142.1,142.84,49148.0,142.35,143.23,142.1,142.84,49148.0
2022-10-12 09:35:00,142.8,144.0,142.72,142.86,11336.0,142.8,144.0,142.72,142.86,11336.0
2022-10-12 09:40:00,142.2,143.3,142.2,143.3,5861.0,142.2,143.3,142.2,143.3,5861.0
2022-10-12 09:45:00,143.6,143.87,142.16,142.35,6693.0,143.6,143.87,142.16,142.35,6693.0
2022-10-12 09:50:00,142.2,142.38,141.47,141.65,6331.0,142.2,142.38,141.47,141.65,6331.0
2022-10-12 09:55:00,141.61,141.97,141.43,141.76,10434.0,141.61,141.97,141.43,141.76,10434.0
2022-10-12 10:00:00,141.81,142.11,141.48,141.56,18861.0,141.81,142.11,141.48,141.56,18861.0
2022-10-12 10:05:00,141.53,141.53,140.89,141.09,15841.0,141.53,141.53,140.89,141.09,15841.0
2022-10-12 10:10:00,141.1,141.27,140.32,140.59,71412.0,141.1,141.27,140.32,140.59,71412.0
2022-10-12 10:15:00,140.59,140.86,140.48,140.68,47990.0,140.59,140.86,140.48,140.68,47990.0
2022-10-12 10:20:00,140.59,140.59,139.96,140.37,13886.0,140.59,140.59,139.96,140.37,13886.0
2022-10-12 10:25:00,140.32,141.0,140.21,140.89,56232.0,140.32,141.0,140.21,140.89,56232.0
2022-10-12 10:30:00,140.92,141.35,140.85,140.87,6428.0,140.92,141.35,140.85,140.87,6428.0
2022-10-12 10:35:00,140.92,140.94,140.48,140.53,3355.0,140.92,140.94,140.48,140.53,3355.0
2022-10-12 10:40:00,140.49,140.49,140.13,140.18,8797.0,140.49,140.49,140.13,140.18,8797.0
2022-10-12 10:45:00,140.19,140.54,140.07,140.47,6168.0,140.19,140.54,140.07,140.47,6168.0
2022-10-12 10:50:00,140.54,140.72,140.43,140.72,4600.0,140.54,140.72,140.43,140.72,4600.0
2022-10-12 10:55:00,140.67,140.77,140.54,140.54,3913.0,140.67,140.77,140.54,140.54,3913.0
2022-10-12 11:00:00,140.52,140.95,140.46,140.64,5172.0,140.52,140.95,140.46,140.64,5172.0
2022-10-12 11:05:00,140.63,140.89,140.62,140.78,4538.0,140.63,140.89,140.62,140.78,4538.0
2022-10-12 11:10:00,140.84,141.24,140.77,141.08,29356.0,140.84,141.24,140.77,141.08,29356.0
2022-10-12 11:15:00,141.05,141.47,141.03,141.33,14246.0,141.05,141.47,141.03,141.33,14246.0
2022-10-12 11:20:00,141.21,141.68,141.11,141.51,11097.0,141.21,141.68,141.11,141.51,11097.0
2022-10-12 11:25:00,141.44,142.0,141.23,141.86,24410.0,141.44,142.0,141.23,141.86,24410.0
2022-10-12 11:30:00,141.86,141.86,141.6,141.8,8263.0,141.86,141.86,141.6,141.8,8263.0
2022-10-12 11:35:00,141.78,142.06,141.65,141.81,10131.0,141.78,142.06,141.65,141.81,10131.0
2022-10-12 11:40:00,141.86,142.57,141.85,142.47,13259.0,141.86,142.57,141.85,142.47,13259.0
2022-10-12 11:45:00,142.52,142.52,142.24,142.29,14476.0,142.52,142.52,142.24,142.29,14476.0
2022-10-12 11:50:00,142.22,142.78,142.22,142.56,17668.0,142.22,142.78,142.22,142.56,17668.0
2022-10-12 11:55:00,142.59,142.59,142.37,142.46,7694.0,142.59,142.59,142.37,142.46,7694.0
2022-10-12 12:00:00,142.49,142.64,142.35,142.63,10013.0,142.49,142.64,142.35,142.63,10013.0
2022-10-12 12:05:00,142.63,142.83,142.27,142.27,20244.0,142.63,142.83,142.27,142.27,20244.0
2022-10-12 12:10:00,142.27,142.28,141.97,142.11,5822.0,142.27,142.28,141.97,142.11,5822.0
2022-10-12 12:15:00,142.16,142.21,142.08,142.11,2600.0,142.16,142.21,142.08,142.11,2600.0
2022-10-12 12:20:00,142.17,142.2,141.97,142.09,4029.0,142.17,142.2,141.97,142.09,4029.0
2022-10-12 12:25:00,142.09,142.13,141.98,142.08,7600.0,142.09,142.13,141.98,142.08,7600.0
2022-10-12 12:30:00,142.0,142.07,141.86,142.01,11462.0,142.0,142.07,141.86,142.01,11462.0
2022-10-12 12:35:00,142.03,142.07,141.8,141.92,3788.0,142.03,142.07,141.8,141.92,3788.0
2022-10-12 12:40:00,141.91,142.02,141.84,142.02,2023.0,141.91,142.02,141.84,142.02,2023.0
2022-10-12 12:45:00,142.04,142.32,142.03,142.3,3026.0,142.04,142.32,142.03,142.3,3026.0
2022-10-12 12:50:00,142.34,142.59,142.33,142.48,6696.0,142.34,142.59,142.33,142.48,6696.0
2022-10-12 12:55:00,142.47,142.6,142.46,142.52,2831.0,142.47,142.6,142.46,142.52,2831.0
2022-10-12 13:00:00,142.5,142.61,142.28,142.28,4290.0,142.5,142.61,142.28,142.28,4290.0
2022-10-12 13:05:00,142.38,142.56,142.36,142.52,9025.0,142.38,142.56,142.36,142.52,9025.0
2022-10-12 13:10:00,142.49,142.66,142.49,142.53,2800.0,142.49,142.66,142.49,142.53,2800.0
2022-10-12 13:15:00,142.52,142.57,142.42,142.55,8749.0,142.52,142.57,142.42,142.55,8749.0
2022-10-12 13:20:00,142.47,142.73,142.47,142.71,9776.0,142.47,142.73,142.47,142.71,9776.0
2022-10-12 13:25:00,142.69,142.89,142.67,142.88,5957.0,142.69,142.89,142.67,142.88,5957.0
2022-10-12 13:30:00,142.92,142.92,142.51,142.53,4298.0,142.92,142.92,142.51,142.53,4298.0
2022-10-12 13:35:00,142.48,142.54,142.3,142.54,4935.0,142.48,142.54,142.3,142.54,4935.0
2022-10-12 13:40:00,142.6,142.65,142.36,142.43,7352.0,142.6,142.65,142.36,142.43,7352.0
2022-10-12 13:45:00,142.45,142.58,142.37,142.57,4130.0,142.45,142.58,142.37,142.57,4130.0
2022-10-12 13:50:00,142.58,142.58,142.43,142.54,3791.0,142.58,142.58,142.43,142.54,3791.0
2022-10-12 13:55:00,142.52,142.55,142.33,142.45,9897.0,142.52,142.55,142.33,142.45,9897.0
2022-10-12 14:00:00,142.45,142.97,142.26,142.49,8865.0,142.45,142.97,142.26,142.49,8865.0
2022-10-12 14:05:00,142.55,142.96,142.27,142.75,7941.0,142.55,142.96,142.27,142.75,7941.0
2022-10-12 14:10:00,142.52,143.06,142.49,142.97,4928.0,142.52,143.06,142.49,142.97,4928.0
2022-10-12 14:15:00,143.0,143.01,142.68,142.94,4731.0,143.0,143.01,142.68,142.94,4731.0
2022-10-12 14:20:00,142.85,142.99,142.63,142.87,5101.0,142.85,142.99,142.63,142.87,5101.0
2022-10-12 14:25:00,142.84,143.38,142.84,143.14,8308.0,142.84,143.38,142.84,143.14,8308.0
2022-10-12 14:30:00,143.13,143.32,142.91,143.3,11060.0,143.13,143.32,142.91,143.3,11060.0
2022-10-12 14:35:00,143.34,143.48,143.19,143.35,20805.0,143.34,143.48,143.19,143.35,20805.0
2022-10-12 14:40:00,143.46,143.62,143.33,143.42,12110.0,143.46,143.62,143.33,143.42,12110.0
2022-10-12 14:45:00,143.37,143.44,143.07,143.1,23259.0,143.37,143.44,143.07,143.1,23259.0
2022-10-12 14:50:00,143.03,143.05,142.74,142.78,2775.0,143.03,143.05,142.74,142.78,2775.0
2022-10-12 14:55:00,142.79,142.89,142.49,142.51,3248.0,142.79,142.89,142.49,142.51,3248.0
2022-10-12 15:00:00,142.4,142.49,142.2,142.22,5101.0,142.4,142.49,142.2,142.22,5101.0
2022-10-12 15:05:00,142.26,142.37,142.23,142.29,4704.0,142.26,142.37,142.23,142.29,4704.0
2022-10-12 15:10:00,142.34,142.49,142.34,142.42,5407.0,142.34,142.49,142.34,142.42,5407.0
2022-10-12 15:15:00,142.39,142.67,142.2,142.64,10617.0,142.39,142.67,142.2,142.64,10617.0
2022-10-12 15:20:00,142.69,142.96,142.64,142.89,38973.0,142.69,142.96,142.64,142.89,38973.0
2022-10-12 15:25:00,142.89,143.22,142.86,143.06,14816.0,142.89,143.22,142.86,143.06,14816.0
2022-10-12 15:30:00,143.03,143.68,142.98,143.66,22070.0,143.03,143.68,142.98,143.66,22070.0
2022-10-12 15:35:00,143.66,143.86,143.62,143.78,35781.0,143.66,143.86,143.62,143.78,35781.0
2022-10-12 15:40:00,143.8,143.9,143.73,143.81,27545.0,143.8,143.9,143.73,143.81,27545.0
2022-10-12 15:45:00,143.83,144.02,143.71,143.76,79909.0,143.83,144.02,143.71,143.76,79909.0
2022-10-12 15:50:00,143.74,143.93,143.5,143.89,82433.0,143.74,143.93,143.5,143.89,82433.0
2022-10-12 15:55:00,143.91,144.2,143.72,143.95,234229.0,143.91,144.2,143.72,143.95,234229.0
2022-10-13 09:30:00,138.3,138.75,136.64,137.52,49263.0,138.3,138.75,136.64,137.52,49263.0
2022-10-13 09:35:00,137.5,137.63,136.51,136.88,47240.0,137.5,137.63,136.51,136.88,47240.0
2022-10-13 09:40:00,136.43,136.81,135.86,135.87,57454.0,136.43,136.81,135.86,135.87,57454.0
2022-10-13 09:45:00,135.92,137.44,135.63,137.3,59026.0,135.92,137.44,135.63,137.3,59026.0
2022-10-13 09:50:00,137.27,138.2,136.97,137.87,58727.0,137.27,138.2,136.97,137.87,58727.0
2022-10-13 09:55:00,137.76,137.88,137.03,137.41,17931.0,137.76,137.88,137.03,137.41,17931.0
2022-10-13 10:00:00,137.41,137.71,137.04,137.71,20726.0,137.41,137.71,137.04,137.71,20726.0
2022-10-13 10:05:00,137.66,138.63,137.5,138.4,19175.0,137.66,138.63,137.5,138.4,19175.0
2022-10-13 10:10:00,138.25,138.99,137.94,138.85,13943.0,138.25,138.99,137.94,138.85,13943.0
2022-10-13 10:15:00,138.93,139.0,138.17,138.24,14092.0,138.93,139.0,138.17,138.24,14092.0
2022-10-13 10:20:00,138.36,138.51,138.05,138.13,13449.0,138.36,138.51,138.05,138.13,13449.0
2022-10-13 10:25:00,138.13,138.26,137.6,137.82,8026.0,138.13,138.26,137.6,137.82,8026.0
2022-10-13 10:30:00,137.72,138.51,137.66,138.03,12785.0,137.72,138.51,137.66,138.03,12785.0
2022-10-13 10:35:00,138.06,138.52,137.91,138.34,6287.0,138.06,138.52,137.91,138.34,6287.0
2022-10-13 10:40:00,138.36,138.91,138.34,138.55,9000.0,138.36,138.91,138.34,138.55,9000.0
2022-10-13 10:45:00,138.47,139.15,138.46,138.97,11865.0,138.47,139.15,138.46,138.97,11865.0
2022-10-13 10:50:00,139.05,139.05,138.34,138.78,6238.0,139.05,139.05,138.34,138.78,6238.0
2022-10-13 10:55:00,138.72,139.28,138.55,138.6,10843.0,138.72,139.28,138.55,138.6,10843.0
2022-10-13 11:00:00,138.44,138.94,138.14,138.94,7836.0,138.44,138.94,138.14,138.94,7836.0
2022-10-13 11:05:00,138.93,140.55,138.93,140.47,16138.0,138.93,140.55,138.93,140.47,16138.0
2022-10-13 11:10:00,140.48,141.05,140.19,141.0,22176.0,140.48,141.05,140.19,141.0,22176.0
2022-10-13 11:15:00,141.06,142.07,140.93,141.55,92850.0,141.06,142.07,140.93,141.55,92850.0
2022-10-13 11:20:00,141.58,143.19,141.53,141.72,41685.0,141.58,143.19,141.53,141.72,41685.0
2022-10-13 11:25:00,141.59,141.69,141.14,141.37,23103.0,141.59,141.69,141.14,141.37,23103.0
2022-10-13 11:30:00,141.48,141.61,140.8,141.06,9689.0,141.48,141.61,140.8,141.06,9689.0
2022-10-13 11:35:00,141.18,142.88,141.07,142.58,58680.0,141.18,142.88,141.07,142.58,58680.0
2022-10-13 11:40:00,142.59,143.33,142.07,142.07,37524.0,142.59,143.33,142.07,142.07,37524.0
2022-10-13 11:45:00,142.17,142.35,141.86,141.91,42249.0,142.17,142.35,141.86,141.91,42249.0
2022-10-13 11:50:00,141.82,142.22,141.49,141.96,19646.0,141.82,142.22,141.49,141.96,19646.0
2022-10-13 11:55:00,141.97,142.19,141.48,141.67,22583.0,141.97,142.19,141.48,141.67,22583.0
2022-10-13 12:00:00,141.74,142.13,141.6,141.79,20843.0,141.74,142.13,141.6,141.79,20843.0
2022-10-13 12:05:00,141.76,141.89,141.41,141.53,9801.0,141.76,141.89,141.41,141.53,9801.0
2022-10-13 12:10:00,141.54,141.67,140.96,141.19,10618.0,141.54,141.67,140.96,141.19,10618.0
2022-10-13 12:15:00,141.22,141.29,140.56,140.63,17079.0,141.22,141.29,140.56,140.63,17079.0
2022-10-13 12:20:00,140.63,140.69,140.36,140.42,9284.0,140.63,140.69,140.36,140.42,9284.0
2022-10-13 12:25:00,140.26,140.54,140.2,140.45,3852.0,140.26,140.54,140.2,140.45,3852.0
2022-10-13 12:30:00,140.56,140.79,140.45,140.5,17454.0,140.56,140.79,140.45,140.5,17454.0
2022-10-13 12:35:00,140.61,140.76,140.5,140.61,6249.0,140.61,140.76,140.5,140.61,6249.0
2022-10-13 12:40:00,140.38,141.07,140.37,141.07,14131.0,140.38,141.07,140.37,141.07,14131.0
2022-10-13 12:45:00,140.99,141.17,140.73,141.13,12974.0,140.99,141.17,140.73,141.13,12974.0
2022-10-13 12:50:00,141.08,141.51,141.0,141.18,13430.0,141.08,141.51,141.0,141.18,13430.0
2022-10-13 12:55:00,141.2,141.54,141.2,141.46,8254.0,141.2,141.54,141.2,141.46,8254.0
2022-10-13 13:00:00,141.45,142.06,141.43,141.97,13573.0,141.45,142.06,141.43,141.97,13573.0
2022-10-13 13:05:00,142.16,142.16,141.71,141.84,5135.0,142.16,142.16,141.71,141.84,5135.0
2022-10-13 13:10:00,141.92,142.01,141.46,141.61,22236.0,141.92,142.01,141.46,141.61,22236.0
2022-10-13 13:15:00,141.6,141.76,141.5,141.69,13298.0,141.6,141.76,141.5,141.69,13298.0
2022-10-13 13:20:00,141.66,142.37,141.65,142.37,15909.0,141.66,142.37,141.65,142.37,15909.0
2022-10-13 13:25:00,142.28,142.84,142.26,142.56,25687.0,142.28,142.84,142.26,142.56,25687.0
2022-10-13 13:30:00,142.55,143.24,142.55,143.12,20125.0,142.55,143.24,142.55,143.12,20125.0
2022-10-13 13:35:00,143.15,143.3,143.02,143.12,8472.0,143.15,143.3,143.02,143.12,8472.0
2022-10-13 13:40:00,143.19,143.28,142.79,142.81,8636.0,143.19,143.28,142.79,142.81,8636.0
2022-10-13 13:45:00,142.73,142.75,142.43,142.57,10805.0,142.73,142.75,142.43,142.57,10805.0
2022-10-13 13:50:00,142.59,142.87,142.53,142.69,12078.0,142.59,142.87,142.53,142.69,12078.0
2022-10-13 13:55:00,142.72,142.76,142.53,142.68,12097.0,142.72,142.76,142.53,142.68,12097.0
2022-10-13 14:00:00,142.7,142.74,142.53,142.69,12161.0,142.7,142.74,142.53,142.69,12161.0
2022-10-13 14:05:00,142.72,142.84,142.49,142.5,8811.0,142.72,142.84,142.49,142.5,8811.0
2022-10-13 14:10:00,142.5,142.58,142.21,142.34,8193.0,142.5,142.58,142.21,142.34,8193.0
2022-10-13 14:15:00,142.39,142.47,142.24,142.34,7643.0,142.39,142.47,142.24,142.34,7643.0
2022-10-13 14:20:00,142.29,142.47,142.23,142.46,8274.0,142.29,142.47,142.23,142.46,8274.0
2022-10-13 14:25:00,142.4,142.4,141.75,141.81,8258.0,142.4,142.4,141.75,141.81,8258.0
2022-10-13 14:30:00,141.84,142.05,141.84,141.94,7493.0,141.84,142.05,141.84,141.94,7493.0
2022-10-13 14:35:00,141.99,142.2,141.9,142.14,11882.0,141.99,142.2,141.9,142.14,11882.0
2022-10-13 14:40:00,142.07,142.38,142.02,142.38,15249.0,142.07,142.38,142.02,142.38,15249.0
2022-10-13 14:45:00,142.41,142.61,142.29,142.41,7738.0,142.41,142.61,142.29,142.41,7738.0
2022-10-13 14:50:00,142.39,142.6,142.3,142.49,18075.0,142.39,142.6,142.3,142.49,18075.0
2022-10-13 14:55:00,142.48,142.92,142.46,142.84,25477.0,142.48,142.92,142.46,142.84,25477.0
2022-10-13 15:00:00,142.85,142.95,142.62,142.87,24295.0,142.85,142.95,142.62,142.87,24295.0
2022-10-13 15:05:00,142.86,143.52,142.84,143.52,23658.0,142.86,143.52,142.84,143.52,23658.0
2022-10-13 15:10:00,143.52,143.57,143.21,143.22,15764.0,143.52,143.57,143.21,143.22,15764.0
2022-10-13 15:15:00,143.19,143.4,143.16,143.24,17273.0,143.19,143.4,143.16,143.24,17273.0
2022-10-13 15:20:00,143.16,143.16,142.64,142.67,12432.0,143.16,143.16,142.64,142.67,12432.0
2022-10-13 15:25:00,142.71,142.9,142.66,142.8,8332.0,142.71,142.9,142.66,142.8,8332.0
2022-10-13 15:30:00,142.88,143.27,142.49,142.51,9746.0,142.88,143.27,142.49,142.51,9746.0
2022-10-13 15:35:00,142.51,142.63,142.31,142.58,10860.0,142.51,142.63,142.31,142.58,10860.0
2022-10-13 15:40:00,142.57,142.75,142.32,142.72,19204.0,142.57,142.75,142.32,142.72,19204.0
2022-10-13 15:45:00,142.7,142.96,142.6,142.75,23147.0,142.7,142.96,142.6,142.75,23147.0
2022-10-13 15:50:00,142.81,143.24,142.52,143.0,43553.0,142.81,143.24,142.52,143.0,43553.0
2022-10-13 15:55:00,142.96,142.99,142.63,142.66,93224.0,142.96,142.99,142.63,142.66,93224.0
2022-10-14 09:30:00,145.22,145.6,144.22,144.68,37297.0,145.22,145.6,144.22,144.68,37297.0
2022-10-14 09:35:00,144.78,146.18,144.44,145.95,19502.0,144.78,146.18,144.44,145.95,19502.0
2022-10-14 09:40:00,145.85,146.22,145.2,145.66,7582.0,145.85,146.22,145.2,145.66,7582.0
2022-10-14 09:45:00,145.48,145.85,144.88,145.85,14783.0,145.48,145.85,144.88,145.85,14783.0
2022-10-14 09:50:00,145.92,146.87,145.91,146.74,46126.0,145.92,146.87,145.91,146.74,46126.0
2022-10-14 09:55:00,146.85,147.24,146.51,146.62,25615.0,146.85,147.24,146.51,146.62,25615.0
2022-10-14 10:00:00,146.5,146.56,144.69,145.52,23503.0,146.5,146.56,144.69,145.52,23503.0
2022-10-14 10:05:00,145.44,145.64,144.91,145.23,10413.0,145.44,145.64,144.91,145.23,10413.0
2022-10-14 10:10:00,145.21,145.24,143.7,143.87,9711.0,145.21,145.24,143.7,143.87,9711.0
2022-10-14 10:15:00,143.9,144.32,143.87,144.04,9005.0,143.9,144.32,143.87,144.04,9005.0
2022-10-14 10:20:00,144.06,144.06,143.43,143.77,10894.0,144.06,144.06,143.43,143.77,10894.0
2022-10-14 10:25:00,143.76,144.81,143.63,144.6,12112.0,143.76,144.81,143.63,144.6,12112.0
2022-10-14 10:30:00,144.39,145.04,144.35,144.63,12166.0,144.39,145.04,144.35,144.63,12166.0
2022-10-14 10:35:00,144.7,145.26,144.7,145.07,6567.0,144.7,145.26,144.7,145.07,6567.0
2022-10-14 10:40:00,145.14,145.5,144.25,144.25,6385.0,145.14,145.5,144.25,144.25,6385.0
2022-10-14 10:45:00,144.19,144.41,143.4,143.4,6146.0,144.19,144.41,143.4,143.4,6146.0
2022-10-14 10:50:00,143.56,144.31,143.54,144.08,3100.0,143.56,144.31,143.54,144.08,3100.0
2022-10-14 10:55:00,144.03,144.74,143.83,144.63,17208.0,144.03,144.74,143.83,144.63,17208.0
2022-10-14 11:00:00,144.49,145.53,144.49,145.34,19169.0,144.49,145.53,144.49,145.34,19169.0
2022-10-14 11:05:00,145.34,145.34,145.06,145.11,15579.0,145.34,145.34,145.06,145.11,15579.0
2022-10-14 11:10:00,145.1,145.18,144.63,144.65,23851.0,145.1,145.18,144.63,144.65,23851.0
2022-10-14 11:15:00,144.67,144.8,144.39,144.62,10206.0,144.67,144.8,144.39,144.62,10206.0
2022-10-14 11:20:00,144.64,145.43,144.63,145.42,29195.0,144.64,145.43,144.63,145.42,29195.0
2022-10-14 11:25:00,145.43,145.82,145.43,145.82,21116.0,145.43,145.82,145.43,145.82,21116.0
2022-10-14 11:30:00,145.72,145.84,145.51,145.67,44787.0,145.72,145.84,145.51,145.67,44787.0
2022-10-14 11:35:00,145.69,145.75,145.34,145.75,20657.0,145.69,145.75,145.34,145.75,20657.0
2022-10-14 11:40:00,145.88,145.88,144.81,145.07,18180.0,145.88,145.88,144.81,145.07,18180.0
2022-10-14 11:45:00,145.06,145.06,144.01,144.19,10454.0,145.06,145.06,144.01,144.19,10454.0
2022-10-14 11:50:00,144.2,144.32,143.43,143.5,15905.0,144.2,144.32,143.43,143.5,15905.0
2022-10-14 11:55:00,143.55,143.67,143.47,143.5,22032.0,143.55,143.67,143.47,143.5,22032.0
2022-10-14 12:00:00,143.41,143.64,143.0,143.2,10031.0,143.41,143.64,143.0,143.2,10031.0
2022-10-14 12:05:00,143.2,143.2,142.19,142.19,12232.0,143.2,143.2,142.19,142.19,12232.0
2022-10-14 12:10:00,142.31,142.51,142.03,142.08,5177.0,142.31,142.51,142.03,142.08,5177.0
2022-10-14 12:15:00,141.96,142.22,141.87,142.18,4120.0,141.96,142.22,141.87,142.18,4120.0
2022-10-14 12:20:00,142.21,142.21,141.79,141.95,15156.0,142.21,142.21,141.79,141.95,15156.0
2022-10-14 12:25:00,141.99,142.12,141.91,142.08,21913.0,141.99,142.12,141.91,142.08,21913.0
2022-10-14 12:30:00,142.07,142.24,141.67,141.67,17216.0,142.07,142.24,141.67,141.67,17216.0
2022-10-14 12:35:00,141.85,142.08,141.81,141.81,6001.0,141.85,142.08,141.81,141.81,6001.0
2022-10-14 12:40:00,141.85,142.36,141.83,142.36,8619.0,141.85,142.36,141.83,142.36,8619.0
2022-10-14 12:45:00,142.29,142.35,141.97,142.03,6072.0,142.29,142.35,141.97,142.03,6072.0
2022-10-14 12:50:00,141.89,141.92,141.53,141.71,5000.0,141.89,141.92,141.53,141.71,5000.0
2022-10-14 12:55:00,141.6,141.71,141.52,141.63,2000.0,141.6,141.71,141.52,141.63,2000.0
2022-10-14 13:00:00,141.53,142.02,141.53,141.76,9755.0,141.53,142.02,141.53,141.76,9755.0
2022-10-14 13:05:00,141.72,141.82,141.61,141.65,6585.0,141.72,141.82,141.61,141.65,6585.0
2022-10-14 13:10:00,141.7,141.87,141.58,141.61,4495.0,141.7,141.87,141.58,141.61,4495.0
2022-10-14 13:15:00,141.65,141.94,141.61,141.87,12425.0,141.65,141.94,141.61,141.87,12425.0
2022-10-14 13:20:00,141.73,142.02,141.6,141.77,6159.0,141.73,142.02,141.6,141.77,6159.0
2022-10-14 13:25:00,141.83,141.96,141.65,141.96,6219.0,141.83,141.96,141.65,141.96,6219.0
2022-10-14 13:30:00,141.95,142.22,141.94,142.08,2893.0,141.95,142.22,141.94,142.08,2893.0
2022-10-14 13:35:00,142.06,142.3,141.88,142.16,17436.0,142.06,142.3,141.88,142.16,17436.0
2022-10-14 13:40:00,142.2,142.42,142.04,142.09,7681.0,142.2,142.42,142.04,142.09,7681.0
2022-10-14 13:45:00,142.11,142.41,142.1,142.24,6108.0,142.11,142.41,142.1,142.24,6108.0
2022-10-14 13:50:00,142.25,142.42,142.12,142.41,10191.0,142.25,142.42,142.12,142.41,10191.0
2022-10-14 13:55:00,142.31,142.38,142.18,142.35,5785.0,142.31,142.38,142.18,142.35,5785.0
2022-10-14 14:00:00,142.33,142.36,142.11,142.31,9732.0,142.33,142.36,142.11,142.31,9732.0
2022-10-14 14:05:00,142.33,142.42,142.15,142.19,17120.0,142.33,142.42,142.15,142.19,17120.0
2022-10-14 14:10:00,142.12,142.2,141.72,141.75,9276.0,142.12,142.2,141.72,141.75,9276.0
2022-10-14 14:15:00,141.67,141.67,141.09,141.09,8680.0,141.67,141.67,141.09,141.09,8680.0
2022-10-14 14:20:00,141.06,141.21,141.02,141.03,8021.0,141.06,141.21,141.02,141.03,8021.0
2022-10-14 14:25:00,141.02,141.43,141.02,141.33,8450.0,141.02,141.43,141.02,141.33,8450.0
2022-10-14 14:30:00,141.23,141.35,141.16,141.16,18310.0,141.23,141.35,141.16,141.16,18310.0
2022-10-14 14:35:00,141.15,141.23,140.97,141.04,7910.0,141.15,141.23,140.97,141.04,7910.0
2022-10-14 14:40:00,141.03,141.15,140.83,141.0,10101.0,141.03,141.15,140.83,141.0,10101.0
2022-10-14 14:45:00,141.0,141.11,140.81,140.84,10791.0,141.0,141.11,140.81,140.84,10791.0
2022-10-14 14:50:00,140.81,140.89,140.67,140.75,7896.0,140.81,140.89,140.67,140.75,7896.0
2022-10-14 14:55:00,140.66,140.82,140.63,140.81,5600.0,140.66,140.82,140.63,140.81,5600.0
2022-10-14 15:00:00,140.81,140.95,140.58,140.59,8341.0,140.81,140.95,140.58,140.59,8341.0
2022-10-14 15:05:00,140.59,140.78,140.35,140.45,11560.0,140.59,140.78,140.35,140.45,11560.0
2022-10-14 15:10:00,140.42,140.51,140.13,140.13,9050.0,140.42,140.51,140.13,140.13,9050.0
2022-10-14 15:15:00,140.12,140.18,139.86,139.94,12394.0,140.12,140.18,139.86,139.94,12394.0
2022-10-14 15:20:00,139.94,140.24,139.89,140.17,9759.0,139.94,140.24,139.89,140.17,9759.0
2022-10-14 15:25:00,140.14,140.28,140.06,140.22,11105.0,140.14,140.28,140.06,140.22,11105.0
2022-10-14 15:30:00,140.2,140.55,140.05,140.5,16330.0,140.2,140.55,140.05,140.5,16330.0
2022-10-14 15:35:00,140.56,140.61,140.09,140.19,13076.0,140.56,140.61,140.09,140.19,13076.0
2022-10-14 15:40:00,140.18,140.47,140.08,140.45,36908.0,140.18,140.47,140.08,140.45,36908.0
2022-10-14 15:45:00,140.36,140.36,139.94,140.12,33014.0,140.36,140.36,139.94,140.12,33014.0
2022-10-14 15:50:00,140.15,140.42,139.93,140.05,55125.0,140.15,140.42,139.93,140.05,55125.0
2022-10-14 15:55:00,140.05,140.05,139.39,139.58,130090.0,140.05,140.05,139.39,139.58,130090.0
2022-10-17 09:30:00,143.61,144.3,142.67,143.19,54167.0,143.61,144.3,142.67,143.19,54167.0
2022-10-17 09:35:00,143.22,145.58,143.07,145.05,45883.0,143.22,145.58,143.07,145.05,45883.0
2022-10-17 09:40:00,145.26,145.65,144.81,145.28,26669.0,145.26,145.65,144.81,145.28,26669.0
2022-10-17 09:45:00,145.45,145.91,144.96,145.81,15267.0,145.45,145.91,144.96,145.81,15267.0
2022-10-17 09:50:00,145.88,146.29,145.6,145.74,27014.0,145.88,146.29,145.6,145.74,27014.0
2022-10-17 09:55:00,145.71,146.9,145.59,146.65,44815.0,145.71,146.9,145.59,146.65,44815.0
2022-10-17 10:00:00,146.81,147.68,146.53,147.68,43824.0,146.81,147.68,146.53,147.68,43824.0
2022-10-17 10:05:00,147.74,147.99,147.05,147.14,15099.0,147.74,147.99,147.05,147.14,15099.0
2022-10-17 10:10:00,147.23,147.63,146.99,147.62,30292.0,147.23,147.63,146.99,147.62,30292.0
2022-10-17 10:15:00,147.69,147.9,147.38,147.9,39743.0,147.69,147.9,147.38,147.9,39743.0
2022-10-17 10:20:00,147.87,147.95,147.62,147.85,22204.0,147.87,147.95,147.62,147.85,22204.0
2022-10-17 10:25:00,147.86,148.21,147.79,148.16,46180.0,147.86,148.21,147.79,148.16,46180.0
2022-10-17 10:30:00,148.21,148.53,147.89,148.0,32384.0,148.21,148.53,147.89,148.0,32384.0
2022-10-17 10:35:00,147.99,148.59,147.99,148.55,27820.0,147.99,148.59,147.99,148.55,27820.0
2022-10-17 10:40:00,148.55,148.57,148.16,148.26,16211.0,148.55,148.57,148.16,148.26,16211.0
2022-10-17 10:45:00,148.37,148.44,147.82,148.05,35623.0,148.37,148.44,147.82,148.05,35623.0
2022-10-17 10:50:00,148.02,148.23,147.53,147.53,12458.0,148.02,148.23,147.53,147.53,12458.0
2022-10-17 10:55:00,147.83,147.93,147.27,147.37,7657.0,147.83,147.93,147.27,147.37,7657.0
2022-10-17 11:00:00,147.35,147.37,146.94,146.96,18613.0,147.35,147.37,146.94,146.96,18613.0
2022-10-17 11:05:00,147.0,147.12,146.5,146.52,36224.0,147.0,147.12,146.5,146.52,36224.0
2022-10-17 11:10:00,146.52,147.26,146.36,147.13,24218.0,146.52,147.26,146.36,147.13,24218.0
2022-10-17 11:15:00,147.11,147.12,146.71,146.97,23796.0,147.11,147.12,146.71,146.97,23796.0
2022-10-17 11:20:00,147.01,147.33,146.84,147.33,18078.0,147.01,147.33,146.84,147.33,18078.0
2022-10-17 11:25:00,147.27,147.54,147.16,147.47,25581.0,147.27,147.54,147.16,147.47,25581.0
2022-10-17 11:30:00,147.48,147.63,147.29,147.46,25568.0,147.48,147.63,147.29,147.46,25568.0
2022-10-17 11:35:00,147.56,147.59,147.34,147.58,17622.0,147.56,147.59,147.34,147.58,17622.0
2022-10-17 11:40:00,147.55,147.74,147.49,147.68,53013.0,147.55,147.74,147.49,147.68,53013.0
2022-10-17 11:45:00,147.69,148.12,147.68,147.89,57278.0,147.69,148.12,147.68,147.89,57278.0
2022-10-17 11:50:00,147.9,148.03,147.86,147.92,57884.0,147.9,148.03,147.86,147.92,57884.0
2022-10-17 11:55:00,147.94,148.3,147.88,148.21,40250.0,147.94,148.3,147.88,148.21,40250.0
2022-10-17 12:00:00,148.21,148.59,148.09,148.5,44896.0,148.21,148.59,148.09,148.5,44896.0
2022-10-17 12:05:00,148.5,148.95,148.48,148.75,7411.0,148.5,148.95,148.48,148.75,7411.0
2022-10-17 12:10:00,148.84,148.93,148.54,148.88,40617.0,148.84,148.93,148.54,148.88,40617.0
2022-10-17 12:15:00,148.88,149.13,148.71,148.75,14139.0,148.88,149.13,148.71,148.75,14139.0
2022-10-17 12:20:00,148.8,148.9,148.69,148.75,19592.0,148.8,148.9,148.69,148.75,19592.0
2022-10-17 12:25:00,148.75,148.97,148.72,148.9,19948.0,148.75,148.97,148.72,148.9,19948.0
2022-10-17 12:30:00,148.9,149.13,148.88,149.1,24950.0,148.9,149.13,148.88,149.1,24950.0
2022-10-17 12:35:00,149.14,149.21,148.88,148.96,13232.0,149.14,149.21,148.88,148.96,13232.0
2022-10-17 12:40:00,148.96,148.99,148.4,148.46,38908.0,148.96,148.99,148.4,148.46,38908.0
2022-10-17 12:45:00,148.44,148.9,148.27,148.84,16544.0,148.44,148.9,148.27,148.84,16544.0
2022-10-17 12:50:00,148.81,149.02,148.78,148.93,10979.0,148.81,149.02,148.78,148.93,10979.0
2022-10-17 12:55:00,148.9,148.92,148.66,148.78,17688.0,148.9,148.92,148.66,148.78,17688.0
2022-10-17 13:00:00,148.76,148.83,148.37,148.6,22399.0,148.76,148.83,148.37,148.6,22399.0
2022-10-17 13:05:00,148.6,148.76,148.45,148.45,24383.0,148.6,148.76,148.45,148.45,24383.0
2022-10-17 13:10:00,148.43,148.65,148.43,148.6,12891.0,148.43,148.65,148.43,148.6,12891.0
2022-10-17 13:15:00,148.63,148.78,148.48,148.48,18136.0,148.63,148.78,148.48,148.48,18136.0
2022-10-17 13:20:00,148.47,148.72,148.36,148.56,32913.0,148.47,148.72,148.36,148.56,32913.0
2022-10-17 13:25:00,148.59,148.6,148.26,148.31,10404.0,148.59,148.6,148.26,148.31,10404.0
2022-10-17 13:30:00,148.35,148.38,148.05,148.06,13863.0,148.35,148.38,148.05,148.06,13863.0
2022-10-17 13:35:00,148.06,148.36,148.0,148.32,9088.0,148.06,148.36,148.0,148.32,9088.0
2022-10-17 13:40:00,148.34,148.39,148.16,148.16,10810.0,148.34,148.39,148.16,148.16,10810.0
2022-10-17 13:45:00,148.12,148.52,148.08,148.47,14158.0,148.12,148.52,148.08,148.47,14158.0
2022-10-17 13:50:00,148.49,149.04,148.46,148.96,4128.0,148.49,149.04,148.46,148.96,4128.0
2022-10-17 13:55:00,148.95,149.34,148.87,149.18,9574.0,148.95,149.34,148.87,149.18,9574.0
2022-10-17 14:00:00,149.19,149.45,148.8,148.84,5205.0,149.19,149.45,148.8,148.84,5205.0
2022-10-17 14:05:00,148.83,149.02,148.83,149.02,2770.0,148.83,149.02,148.83,149.02,2770.0
2022-10-17 14:10:00,149.03,149.17,148.78,148.83,4174.0,149.03,149.17,148.78,148.83,4174.0
2022-10-17 14:15:00,148.85,148.97,148.81,148.9,4543.0,148.85,148.97,148.81,148.9,4543.0
2022-10-17 14:20:00,149.06,149.11,148.8,148.88,4408.0,149.06,149.11,148.8,148.88,4408.0
2022-10-17 14:25:00,148.87,148.87,148.67,148.77,6370.0,148.87,148.87,148.67,148.77,6370.0
2022-10-17 14:30:00,148.83,148.84,148.56,148.57,4215.0,148.83,148.84,148.56,148.57,4215.0
2022-10-17 14:35:00,148.68,148.93,148.66,148.92,6400.0,148.68,148.93,148.66,148.92,6400.0
2022-10-17 14:40:00,148.93,149.21,148.93,149.14,5574.0,148.93,149.21,148.93,149.14,5574.0
2022-10-17 14:45:00,149.18,149.41,149.13,149.34,4291.0,149.18,149.41,149.13,149.34,4291.0
2022-10-17 14:50:00,149.28,149.32,148.99,149.08,10868.0,149.28,149.32,148.99,149.08,10868.0
2022-10-17 14:55:00,149.04,149.07,148.85,148.9,7845.0,149.04,149.07,148.85,148.9,7845.0
2022-10-17 15:00:00,148.9,149.13,148.8,148.93,11570.0,148.9,149.13,148.8,148.93,11570.0
2022-10-17 15:05:00,148.95,149.07,148.71,148.78,9360.0,148.95,149.07,148.71,148.78,9360.0
2022-10-17 15:10:00,148.74,148.88,148.63,148.85,10183.0,148.74,148.88,148.63,148.85,10183.0
2022-10-17 15:15:00,148.83,148.87,148.66,148.77,9723.0,148.83,148.87,148.66,148.77,9723.0
2022-10-17 15:20:00,148.8,149.13,148.68,149.11,10373.0,148.8,149.13,148.68,149.11,10373.0
2022-10-17 15:25:00,149.11,149.25,149.07,149.2,8696.0,149.11,149.25,149.07,149.2,8696.0
2022-10-17 15:30:00,149.21,149.44,149.11,149.42,11420.0,149.21,149.44,149.11,149.42,11420.0
2022-10-17 15:35:00,149.42,149.57,149.4,149.43,17687.0,149.42,149.57,149.4,149.43,17687.0
2022-10-17 15:40:00,149.43,149.43,148.99,149.13,32267.0,149.43,149.43,148.99,149.13,32267.0
2022-10-17 15:45:00,149.15,149.16,148.92,149.07,47939.0,149.15,149.16,148.92,149.07,47939.0
2022-10-17 15:50:00,149.1,149.44,149.02,149.06,75184.0,149.1,149.44,149.02,149.06,75184.0
2022-10-17 15:55:00,149.07,149.1,148.87,148.97,153699.0,149.07,149.1,148.87,148.97,153699.0
2022-10-18 09:30:00,152.81,156.37,152.42,155.33,105372.0,152.81,156.37,152.42,155.33,105372.0
2022-10-18 09:35:00,155.28,156.62,155.06,156.59,60362.0,155.28,156.62,155.06,156.59,60362.0
2022-10-18 09:40:00,156.38,156.38,155.12,155.76,30159.0,156.38,156.38,155.12,155.76,30159.0
2022-10-18 09:45:00,155.8,156.56,155.22,155.99,75822.0,155.8,156.56,155.22,155.99,75822.0
2022-10-18 09:50:00,156.08,156.27,154.94,155.06,94043.0,156.08,156.27,154.94,155.06,94043.0
2022-10-18 09:55:00,155.02,156.29,155.01,155.66,51901.0,155.02,156.29,155.01,155.66,51901.0
2022-10-18 10:00:00,155.67,156.27,155.5,155.86,20869.0,155.67,156.27,155.5,155.86,20869.0
2022-10-18 10:05:00,155.87,156.6,155.76,156.34,28814.0,155.87,156.6,155.76,156.34,28814.0
2022-10-18 10:10:00,156.22,156.31,155.83,156.19,14773.0,156.22,156.31,155.83,156.19,14773.0
2022-10-18 10:15:00,156.13,156.4,155.5,155.86,40480.0,156.13,156.4,155.5,155.86,40480.0
2022-10-18 10:20:00,155.87,155.92,155.09,155.25,19476.0,155.87,155.92,155.09,155.25,19476.0
2022-10-18 10:25:00,155.33,155.6,154.33,154.36,31981.0,155.33,155.6,154.33,154.36,31981.0
2022-10-18 10:30:00,154.35,154.7,153.92,154.28,16435.0,154.35,154.7,153.92,154.28,16435.0
2022-10-18 10:35:00,154.36,154.37,153.33,153.53,27114.0,154.36,154.37,153.33,153.53,27114.0
2022-10-18 10:40:00,153.63,154.39,153.61,154.37,25428.0,153.63,154.39,153.61,154.37,25428.0
2022-10-18 10:45:00,154.38,154.9,154.08,154.85,24324.0,154.38,154.9,154.08,154.85,24324.0
2022-10-18 10:50:00,154.81,154.9,154.6,154.86,10698.0,154.81,154.9,154.6,154.86,10698.0
2022-10-18 10:55:00,154.72,154.78,154.14,154.35,9274.0,154.72,154.78,154.14,154.35,9274.0
2022-10-18 11:00:00,154.39,154.52,153.9,153.99,36436.0,154.39,154.52,153.9,153.99,36436.0
2022-10-18 11:05:00,154.15,154.19,153.09,153.35,6961.0,154.15,154.19,153.09,153.35,6961.0
2022-10-18 11:10:00,153.35,153.76,152.68,152.87,14493.0,153.35,153.76,152.68,152.87,14493.0
2022-10-18 11:15:00,152.87,153.18,152.55,152.89,28280.0,152.87,153.18,152.55,152.89,28280.0
2022-10-18 11:20:00,152.97,153.15,152.56,152.61,16269.0,152.97,153.15,152.56,152.61,16269.0
2022-10-18 11:25:00,152.48,152.8,152.28,152.64,16836.0,152.48,152.8,152.28,152.64,16836.0
2022-10-18 11:30:00,152.65,152.76,152.02,152.46,43300.0,152.65,152.76,152.02,152.46,43300.0
2022-10-18 11:35:00,152.4,152.48,151.55,151.77,9749.0,152.4,152.48,151.55,151.77,9749.0
2022-10-18 11:40:00,151.87,151.97,151.41,151.88,35097.0,151.87,151.97,151.41,151.88,35097.0
2022-10-18 11:45:00,152.02,152.11,151.79,151.96,7864.0,152.02,152.11,151.79,151.96,7864.0
2022-10-18 11:50:00,151.91,152.28,151.84,152.27,7607.0,151.91,152.28,151.84,152.27,7607.0
2022-10-18 11:55:00,152.2,152.4,151.88,152.36,6133.0,152.2,152.4,151.88,152.36,6133.0
2022-10-18 12:00:00,152.35,152.56,152.21,152.43,15042.0,152.35,152.56,152.21,152.43,15042.0
2022-10-18 12:05:00,152.43,152.94,152.22,152.93,16802.0,152.43,152.94,152.22,152.93,16802.0
2022-10-18 12:10:00,152.92,153.45,152.83,153.23,17431.0,152.92,153.45,152.83,153.23,17431.0
2022-10-18 12:15:00,153.26,153.33,153.06,153.23,11393.0,153.26,153.33,153.06,153.23,11393.0
2022-10-18 12:20:00,153.1,153.1,152.8,152.84,15214.0,153.1,153.1,152.8,152.84,15214.0
2022-10-18 12:25:00,152.8,152.83,152.53,152.8,9145.0,152.8,152.83,152.53,152.8,9145.0
2022-10-18 12:30:00,152.73,152.79,152.4,152.78,6372.0,152.73,152.79,152.4,152.78,6372.0
2022-10-18 12:35:00,152.8,153.3,152.79,153.22,4612.0,152.8,153.3,152.79,153.22,4612.0
2022-10-18 12:40:00,153.13,153.42,153.04,153.04,4291.0,153.13,153.42,153.04,153.04,4291.0
2022-10-18 12:45:00,152.89,152.91,152.54,152.61,3656.0,152.89,152.91,152.54,152.61,3656.0
2022-10-18 12:50:00,152.57,152.81,152.43,152.52,10391.0,152.57,152.81,152.43,152.52,10391.0
2022-10-18 12:55:00,152.5,152.5,151.94,151.94,1768.0,152.5,152.5,151.94,151.94,1768.0
2022-10-18 13:00:00,152.0,152.01,151.06,151.06,5615.0,152.0,152.01,151.06,151.06,5615.0
2022-10-18 13:05:00,151.29,151.58,151.2,151.38,5972.0,151.29,151.58,151.2,151.38,5972.0
2022-10-18 13:10:00,151.44,151.98,151.44,151.95,5908.0,151.44,151.98,151.44,151.95,5908.0
2022-10-18 13:15:00,151.98,152.22,151.92,152.22,15437.0,151.98,152.22,151.92,152.22,15437.0
2022-10-18 13:20:00,152.19,152.35,151.74,152.03,6887.0,152.19,152.35,151.74,152.03,6887.0
2022-10-18 13:25:00,152.09,152.4,152.09,152.34,5837.0,152.09,152.4,152.09,152.34,5837.0
2022-10-18 13:30:00,152.33,152.65,152.26,152.59,5214.0,152.33,152.65,152.26,152.59,5214.0
2022-10-18 13:35:00,152.64,152.75,152.48,152.48,3383.0,152.64,152.75,152.48,152.48,3383.0
2022-10-18 13:40:00,152.53,152.67,152.43,152.51,6407.0,152.53,152.67,152.43,152.51,6407.0
2022-10-18 13:45:00,152.43,152.43,152.1,152.31,3020.0,152.43,152.43,152.1,152.31,3020.0
2022-10-18 13:50:00,152.32,152.48,152.3,152.42,3251.0,152.32,152.48,152.3,152.42,3251.0
2022-10-18 13:55:00,152.52,152.6,152.29,152.56,6630.0,152.52,152.6,152.29,152.56,6630.0
2022-10-18 14:00:00,152.52,152.57,152.17,152.17,4071.0,152.52,152.57,152.17,152.17,4071.0
2022-10-18 14:05:00,152.11,152.39,152.07,152.26,5811.0,152.11,152.39,152.07,152.26,5811.0
2022-10-18 14:10:00,152.32,152.43,152.28,152.37,5625.0,152.32,152.43,152.28,152.37,5625.0
2022-10-18 14:15:00,152.33,152.46,152.15,152.32,4656.0,152.33,152.46,152.15,152.32,4656.0
2022-10-18 14:20:00,152.31,152.54,152.21,152.54,4205.0,152.31,152.54,152.21,152.54,4205.0
2022-10-18 14:25:00,152.52,152.73,152.21,152.72,4500.0,152.52,152.73,152.21,152.72,4500.0
2022-10-18 14:30:00,152.64,152.64,152.32,152.57,2995.0,152.64,152.64,152.32,152.57,2995.0
2022-10-18 14:35:00,152.59,152.61,151.94,152.08,12178.0,152.59,152.61,151.94,152.08,12178.0
2022-10-18 14:40:00,152.22,152.23,151.88,151.91,7754.0,152.22,152.23,151.88,151.91,7754.0
2022-10-18 14:45:00,151.9,152.03,151.43,151.65,6310.0,151.9,152.03,151.43,151.65,6310.0
2022-10-18 14:50:00,151.52,151.75,151.42,151.74,8273.0,151.52,151.75,151.42,151.74,8273.0
2022-10-18 14:55:00,151.78,151.95,151.72,151.86,4601.0,151.78,151.95,151.72,151.86,4601.0
2022-10-18 15:00:00,151.87,151.92,151.63,151.65,4546.0,151.87,151.92,151.63,151.65,4546.0
2022-10-18 15:05:00,151.61,151.91,151.6,151.74,3390.0,151.61,151.91,151.6,151.74,3390.0
2022-10-18 15:10:00,151.78,151.79,151.39,151.43,7515.0,151.78,151.79,151.39,151.43,7515.0
2022-10-18 15:15:00,151.42,151.83,151.42,151.72,7566.0,151.42,151.83,151.42,151.72,7566.0
2022-10-18 15:20:00,151.75,151.98,151.64,151.91,10146.0,151.75,151.98,151.64,151.91,10146.0
2022-10-18 15:25:00,151.85,151.97,151.74,151.97,5589.0,151.85,151.97,151.74,151.97,5589.0
2022-10-18 15:30:00,151.92,152.67,151.92,152.55,7580.0,151.92,152.67,151.92,152.55,7580.0
2022-10-18 15:35:00,152.52,152.58,152.25,152.39,13931.0,152.52,152.58,152.25,152.39,13931.0
2022-10-18 15:40:00,152.33,152.67,152.33,152.62,10938.0,152.33,152.67,152.33,152.62,10938.0
2022-10-18 15:45:00,152.64,152.83,152.53,152.83,18090.0,152.64,152.83,152.53,152.83,18090.0
2022-10-18 15:50:00,152.83,153.0,152.49,152.62,32834.0,152.83,153.0,152.49,152.62,32834.0
2022-10-18 15:55:00,152.63,152.67,152.23,152.65,87299.0,152.63,152.67,152.23,152.65,87299.0
2022-10-19 09:30:00,150.8,151.42,150.19,151.22,30522.0,150.8,151.42,150.19,151.22,30522.0
2022-10-19 09:35:00,151.02,151.14,150.37,150.75,4450.0,151.02,151.14,150.37,150.75,4450.0
2022-10-19 09:40:00,150.53,150.79,149.19,149.96,6121.0,150.53,150.79,149.19,149.96,6121.0
2022-10-19 09:45:00,149.44,149.79,149.27,149.67,24685.0,149.44,149.79,149.27,149.67,24685.0
2022-10-19 09:50:00,149.93,150.93,149.93,150.56,3320.0,149.93,150.93,149.93,150.56,3320.0
2022-10-19 09:55:00,150.6,150.96,149.6,149.81,6494.0,150.6,150.96,149.6,149.81,6494.0
2022-10-19 10:00:00,149.7,149.92,149.5,149.65,2500.0,149.7,149.92,149.5,149.65,2500.0
2022-10-19 10:05:00,149.62,150.19,149.61,149.77,5199.0,149.62,150.19,149.61,149.77,5199.0
2022-10-19 10:10:00,149.83,149.98,149.1,149.51,5948.0,149.83,149.98,149.1,149.51,5948.0
2022-10-19 10:15:00,149.39,149.82,149.39,149.5,4855.0,149.39,149.82,149.39,149.5,4855.0
2022-10-19 10:20:00,149.43,150.91,149.43,150.86,4539.0,149.43,150.91,149.43,150.86,4539.0
2022-10-19 10:25:00,150.71,150.8,150.29,150.69,4806.0,150.71,150.8,150.29,150.69,4806.0
2022-10-19 10:30:00,150.78,150.85,150.38,150.41,2586.0,150.78,150.85,150.38,150.41,2586.0
2022-10-19 10:35:00,150.38,150.53,149.98,150.49,25786.0,150.38,150.53,149.98,150.49,25786.0
2022-10-19 10:40:00,150.51,150.51,149.73,149.88,3551.0,150.51,150.51,149.73,149.88,3551.0
2022-10-19 10:45:00,149.89,149.94,149.46,149.5,5048.0,149.89,149.94,149.46,149.5,5048.0
2022-10-19 10:50:00,149.63,149.63,149.0,149.05,6500.0,149.63,149.63,149.0,149.05,6500.0
2022-10-19 10:55:00,148.93,148.95,148.53,148.6,10257.0,148.93,148.95,148.53,148.6,10257.0
2022-10-19 11:00:00,148.69,148.95,148.5,148.79,5987.0,148.69,148.95,148.5,148.79,5987.0
2022-10-19 11:05:00,148.89,149.37,148.88,149.3,5793.0,148.89,149.37,148.88,149.3,5793.0
2022-10-19 11:10:00,149.28,149.63,149.22,149.28,4890.0,149.28,149.63,149.22,149.28,4890.0
2022-10-19 11:15:00,149.42,149.65,149.3,149.31,3500.0,149.42,149.65,149.3,149.31,3500.0
2022-10-19 11:20:00,149.31,149.4,148.96,149.03,5596.0,149.31,149.4,148.96,149.03,5596.0
2022-10-19 11:25:00,148.99,148.99,148.78,148.91,3161.0,148.99,148.99,148.78,148.91,3161.0
2022-10-19 11:30:00,148.88,149.28,148.73,149.13,3802.0,148.88,149.28,148.73,149.13,3802.0
2022-10-19 11:35:00,149.14,149.3,148.79,149.25,5083.0,149.14,149.3,148.79,149.25,5083.0
2022-10-19 11:40:00,149.25,149.29,148.92,148.92,4935.0,149.25,149.29,148.92,148.92,4935.0
2022-10-19 11:45:00,148.93,148.99,148.46,148.46,9334.0,148.93,148.99,148.46,148.46,9334.0
2022-10-19 11:50:00,148.53,148.74,148.41,148.62,34947.0,148.53,148.74,148.41,148.62,34947.0
2022-10-19 11:55:00,148.63,148.64,148.21,148.21,11371.0,148.63,148.64,148.21,148.21,11371.0
2022-10-19 12:00:00,148.14,148.23,147.58,147.67,24677.0,148.14,148.23,147.58,147.67,24677.0
2022-10-19 12:05:00,147.67,147.69,147.16,147.39,30683.0,147.67,147.69,147.16,147.39,30683.0
2022-10-19 12:10:00,147.39,147.42,147.1,147.32,29358.0,147.39,147.42,147.1,147.32,29358.0
2022-10-19 12:15:00,147.32,147.37,147.01,147.23,25174.0,147.32,147.37,147.01,147.23,25174.0
2022-10-19 12:20:00,147.22,147.23,146.84,147.01,12358.0,147.22,147.23,146.84,147.01,12358.0
2022-10-19 12:25:00,147.03,147.03,146.52,146.74,38096.0,147.03,147.03,146.52,146.74,38096.0
2022-10-19 12:30:00,146.72,147.46,146.58,147.21,23849.0,146.72,147.46,146.58,147.21,23849.0
2022-10-19 12:35:00,147.22,147.37,146.9,146.97,4462.0,147.22,147.37,146.9,146.97,4462.0
2022-10-19 12:40:00,146.97,146.97,146.3,146.55,14321.0,146.97,146.97,146.3,146.55,14321.0
2022-10-19 12:45:00,146.55,146.55,146.21,146.42,3469.0,146.55,146.55,146.21,146.42,3469.0
2022-10-19 12:50:00,146.45,146.78,146.45,146.69,6137.0,146.45,146.78,146.45,146.69,6137.0
2022-10-19 12:55:00,146.69,146.7,146.46,146.47,6033.0,146.69,146.7,146.46,146.47,6033.0
2022-10-19 13:00:00,146.39,146.52,145.72,145.75,10243.0,146.39,146.52,145.72,145.75,10243.0
2022-10-19 13:05:00,145.68,146.04,145.55,145.7,6838.0,145.68,146.04,145.55,145.7,6838.0
2022-10-19 13:10:00,145.7,145.9,145.6,145.67,3714.0,145.7,145.9,145.6,145.67,3714.0
2022-10-19 13:15:00,145.7,145.9,145.59,145.84,5236.0,145.7,145.9,145.59,145.84,5236.0
2022-10-19 13:20:00,145.92,145.98,145.64,145.85,7708.0,145.92,145.98,145.64,145.85,7708.0
2022-10-19 13:25:00,145.86,146.0,145.7,145.7,3710.0,145.86,146.0,145.7,145.7,3710.0
2022-10-19 13:30:00,145.71,145.91,145.7,145.74,5726.0,145.71,145.91,145.7,145.74,5726.0
2022-10-19 13:35:00,145.73,145.89,145.59,145.64,9474.0,145.73,145.89,145.59,145.64,9474.0
2022-10-19 13:40:00,145.69,146.04,145.66,145.89,13472.0,145.69,146.04,145.66,145.89,13472.0
2022-10-19 13:45:00,145.93,145.98,145.76,145.93,6076.0,145.93,145.98,145.76,145.93,6076.0
2022-10-19 13:50:00,145.93,146.04,145.88,146.03,9885.0,145.93,146.04,145.88,146.03,9885.0
2022-10-19 13:55:00,145.99,146.11,145.81,145.97,8072.0,145.99,146.11,145.81,145.97,8072.0
2022-10-19 14:00:00,145.99,146.53,145.89,146.5,12136.0,145.99,146.53,145.89,146.5,12136.0
2022-10-19 14:05:00,146.5,146.77,146.29,146.53,10547.0,146.5,146.77,146.29,146.53,10547.0
2022-10-19 14:10:00,146.47,146.59,146.43,146.56,5492.0,146.47,146.59,146.43,146.56,5492.0
2022-10-19 14:15:00,146.52,146.56,146.27,146.37,9665.0,146.52,146.56,146.27,146.37,9665.0
2022-10-19 14:20:00,146.3,146.42,146.13,146.42,8210.0,146.3,146.42,146.13,146.42,8210.0
2022-10-19 14:25:00,146.37,146.47,146.17,146.31,5237.0,146.37,146.47,146.17,146.31,5237.0
2022-10-19 14:30:00,146.32,146.54,146.28,146.47,6034.0,146.32,146.54,146.28,146.47,6034.0
2022-10-19 14:35:00,146.5,146.52,146.28,146.28,5612.0,146.5,146.52,146.28,146.28,5612.0
2022-10-19 14:40:00,146.3,146.3,145.99,145.99,6485.0,146.3,146.3,145.99,145.99,6485.0
2022-10-19 14:45:00,145.93,146.06,145.82,145.88,6830.0,145.93,146.06,145.82,145.88,6830.0
2022-10-19 14:50:00,145.8,145.92,145.79,145.87,7852.0,145.8,145.92,145.79,145.87,7852.0
2022-10-19 14:55:00,145.84,145.89,145.74,145.78,13567.0,145.84,145.89,145.74,145.78,13567.0
2022-10-19 15:00:00,145.78,146.01,145.67,145.9,26328.0,145.78,146.01,145.67,145.9,26328.0
2022-10-19 15:05:00,145.9,146.01,145.5,145.95,11222.0,145.9,146.01,145.5,145.95,11222.0
2022-10-19 15:10:00,146.0,146.1,145.85,146.08,9775.0,146.0,146.1,145.85,146.08,9775.0
2022-10-19 15:15:00,146.08,146.57,146.07,146.37,8427.0,146.08,146.57,146.07,146.37,8427.0
2022-10-19 15:20:00,146.37,146.53,146.27,146.27,7463.0,146.37,146.53,146.27,146.27,7463.0
2022-10-19 15:25:00,146.3,146.34,146.0,146.09,6746.0,146.3,146.34,146.0,146.09,6746.0
2022-10-19 15:30:00,146.06,146.17,145.85,146.07,9378.0,146.06,146.17,145.85,146.07,9378.0
2022-10-19 15:35:00,146.01,146.28,146.0,146.19,7582.0,146.01,146.28,146.0,146.19,7582.0
2022-10-19 15:40:00,146.2,146.41,146.17,146.37,12978.0,146.2,146.41,146.17,146.37,12978.0
2022-10-19 15:45:00,146.4,146.58,146.2,146.35,18891.0,146.4,146.58,146.2,146.35,18891.0
2022-10-19 15:50:00,146.3,146.51,146.06,146.51,31243.0,146.3,146.51,146.06,146.51,31243.0
2022-10-19 15:55:00,146.45,146.54,146.29,146.54,94747.0,146.45,146.54,146.29,146.54,94747.0
2022-10-20 09:30:00,145.43,147.06,145.28,146.44,16899.0,145.43,147.06,145.28,146.44,16899.0
2022-10-20 09:35:00,146.11,146.11,145.58,145.59,4255.0,146.11,146.11,145.58,145.59,4255.0
2022-10-20 09:40:00,145.72,146.51,145.54,146.34,8722.0,145.72,146.51,145.54,146.34,8722.0
2022-10-20 09:45:00,146.92,147.26,146.69,146.9,8906.0,146.92,147.26,146.69,146.9,8906.0
2022-10-20 09:50:00,146.9,147.93,146.9,147.56,6961.0,146.9,147.93,146.9,147.56,6961.0
2022-10-20 09:55:00,147.49,148.06,147.45,147.83,7910.0,147.49,148.06,147.45,147.83,7910.0
2022-10-20 10:00:00,147.9,148.55,147.84,148.12,15639.0,147.9,148.55,147.84,148.12,15639.0
2022-10-20 10:05:00,148.24,149.2,148.24,149.02,17893.0,148.24,149.2,148.24,149.02,17893.0
2022-10-20 10:10:00,149.07,149.35,148.53,148.62,9252.0,149.07,149.35,148.53,148.62,9252.0
2022-10-20 10:15:00,148.69,149.25,148.29,149.06,15728.0,148.69,149.25,148.29,149.06,15728.0
2022-10-20 10:20:00,149.02,149.32,148.87,148.91,9010.0,149.02,149.32,148.87,148.91,9010.0
2022-10-20 10:25:00,148.88,149.14,148.65,149.13,8504.0,148.88,149.14,148.65,149.13,8504.0
2022-10-20 10:30:00,149.21,149.34,148.34,148.73,9915.0,149.21,149.34,148.34,148.73,9915.0
2022-10-20 10:35:00,148.71,149.03,148.47,149.03,9580.0,148.71,149.03,148.47,149.03,9580.0
2022-10-20 10:40:00,149.1,149.1,148.54,148.76,6924.0,149.1,149.1,148.54,148.76,6924.0
2022-10-20 10:45:00,148.86,149.23,148.86,149.0,7943.0,148.86,149.23,148.86,149.0,7943.0
2022-10-20 10:50:00,148.94,149.16,148.56,148.89,23570.0,148.94,149.16,148.56,148.89,23570.0
2022-10-20 10:55:00,148.89,149.29,148.73,149.11,7309.0,148.89,149.29,148.73,149.11,7309.0
2022-10-20 11:00:00,149.26,149.43,148.61,148.61,7007.0,149.26,149.43,148.61,148.61,7007.0
2022-10-20 11:05:00,148.51,148.75,148.4,148.66,6116.0,148.51,148.75,148.4,148.66,6116.0
2022-10-20 11:10:00,148.75,148.83,148.46,148.78,8838.0,148.75,148.83,148.46,148.78,8838.0
2022-10-20 11:15:00,148.82,149.04,148.67,148.91,6747.0,148.82,149.04,148.67,148.91,6747.0
2022-10-20 11:20:00,148.94,149.31,148.71,149.09,11227.0,148.94,149.31,148.71,149.09,11227.0
2022-10-20 11:25:00,149.16,149.23,148.39,148.46,8469.0,149.16,149.23,148.39,148.46,8469.0
2022-10-20 11:30:00,148.58,148.93,148.55,148.86,8077.0,148.58,148.93,148.55,148.86,8077.0
2022-10-20 11:35:00,148.83,149.14,148.75,148.93,6302.0,148.83,149.14,148.75,148.93,6302.0
2022-10-20 11:40:00,148.91,149.28,148.9,148.94,5193.0,148.91,149.28,148.9,148.94,5193.0
2022-10-20 11:45:00,149.06,149.12,148.67,148.88,15905.0,149.06,149.12,148.67,148.88,15905.0
2022-10-20 11:50:00,148.89,149.22,148.79,149.08,5280.0,148.89,149.22,148.79,149.08,5280.0
2022-10-20 11:55:00,149.05,149.06,148.47,148.59,6166.0,149.05,149.06,148.47,148.59,6166.0
2022-10-20 12:00:00,148.57,148.57,148.12,148.17,3810.0,148.57,148.57,148.12,148.17,3810.0
2022-10-20 12:05:00,148.08,148.12,147.35,147.58,5105.0,148.08,148.12,147.35,147.58,5105.0
2022-10-20 12:10:00,147.51,147.7,147.34,147.42,2911.0,147.51,147.7,147.34,147.42,2911.0
2022-10-20 12:15:00,147.41,147.85,147.4,147.48,6461.0,147.41,147.85,147.4,147.48,6461.0
2022-10-20 12:20:00,147.41,147.41,146.77,146.93,7581.0,147.41,147.41,146.77,146.93,7581.0
2022-10-20 12:25:00,146.92,146.93,146.54,146.84,5700.0,146.92,146.93,146.54,146.84,5700.0
2022-10-20 12:30:00,146.78,147.04,146.54,146.72,13856.0,146.78,147.04,146.54,146.72,13856.0
2022-10-20 12:35:00,146.67,146.94,146.63,146.78,5082.0,146.67,146.94,146.63,146.78,5082.0
2022-10-20 12:40:00,146.74,146.95,146.62,146.65,6885.0,146.74,146.95,146.62,146.65,6885.0
2022-10-20 12:45:00,146.66,146.74,146.15,146.68,14012.0,146.66,146.74,146.15,146.68,14012.0
2022-10-20 12:50:00,146.69,146.8,146.42,146.62,2900.0,146.69,146.8,146.42,146.62,2900.0
2022-10-20 12:55:00,146.62,146.75,146.41,146.72,5014.0,146.62,146.75,146.41,146.72,5014.0
2022-10-20 13:00:00,146.66,146.92,146.57,146.84,4000.0,146.66,146.92,146.57,146.84,4000.0
2022-10-20 13:05:00,146.88,146.91,145.7,145.96,8846.0,146.88,146.91,145.7,145.96,8846.0
2022-10-20 13:10:00,145.86,146.3,145.86,146.15,3241.0,145.86,146.3,145.86,146.15,3241.0
2022-10-20 13:15:00,146.08,146.18,145.83,146.0,7077.0,146.08,146.18,145.83,146.0,7077.0
2022-10-20 13:20:00,145.98,146.2,145.8,145.96,4407.0,145.98,146.2,145.8,145.96,4407.0
2022-10-20 13:25:00,145.94,146.17,145.88,145.97,3837.0,145.94,146.17,145.88,145.97,3837.0
2022-10-20 13:30:00,145.93,145.93,145.36,145.37,4036.0,145.93,145.93,145.36,145.37,4036.0
2022-10-20 13:35:00,145.32,145.52,145.2,145.34,7823.0,145.32,145.52,145.2,145.34,7823.0
2022-10-20 13:40:00,145.34,145.46,145.05,145.35,13459.0,145.34,145.46,145.05,145.35,13459.0
2022-10-20 13:45:00,145.19,145.22,144.66,144.72,11528.0,145.19,145.22,144.66,144.72,11528.0
2022-10-20 13:50:00,144.61,144.95,144.54,144.67,8568.0,144.61,144.95,144.54,144.67,8568.0
2022-10-20 13:55:00,144.71,144.96,144.56,144.96,5458.0,144.71,144.96,144.56,144.96,5458.0
2022-10-20 14:00:00,144.92,144.96,144.72,144.72,4902.0,144.92,144.96,144.72,144.72,4902.0
2022-10-20 14:05:00,144.71,144.72,144.24,144.53,10212.0,144.71,144.72,144.24,144.53,10212.0
2022-10-20 14:10:00,144.58,144.89,144.36,144.81,28063.0,144.58,144.89,144.36,144.81,28063.0
2022-10-20 14:15:00,144.85,145.18,144.81,144.94,7572.0,144.85,145.18,144.81,144.94,7572.0
2022-10-20 14:20:00,144.95,145.12,144.69,144.75,8156.0,144.95,145.12,144.69,144.75,8156.0
2022-10-20 14:25:00,144.81,144.93,144.59,144.79,26070.0,144.81,144.93,144.59,144.79,26070.0
2022-10-20 14:30:00,144.74,145.07,144.59,145.07,5223.0,144.74,145.07,144.59,145.07,5223.0
2022-10-20 14:35:00,145.08,145.15,144.75,144.86,4900.0,145.08,145.15,144.75,144.86,4900.0
2022-10-20 14:40:00,144.8,144.87,144.59,144.59,6608.0,144.8,144.87,144.59,144.59,6608.0
2022-10-20 14:45:00,144.44,144.71,144.42,144.64,5902.0,144.44,144.71,144.42,144.64,5902.0
2022-10-20 14:50:00,144.67,144.81,144.61,144.81,5383.0,144.67,144.81,144.61,144.81,5383.0
2022-10-20 14:55:00,144.84,145.0,144.72,144.88,5973.0,144.84,145.0,144.72,144.88,5973.0
2022-10-20 15:00:00,144.89,145.31,144.89,145.13,8961.0,144.89,145.31,144.89,145.13,8961.0
2022-10-20 15:05:00,145.11,145.63,145.09,145.52,12296.0,145.11,145.63,145.09,145.52,12296.0
2022-10-20 15:10:00,145.53,145.74,145.39,145.69,6783.0,145.53,145.74,145.39,145.69,6783.0
2022-10-20 15:15:00,145.65,145.67,145.43,145.43,12623.0,145.65,145.67,145.43,145.43,12623.0
2022-10-20 15:20:00,145.39,145.41,144.98,145.24,16280.0,145.39,145.41,144.98,145.24,16280.0
2022-10-20 15:25:00,145.2,145.36,145.01,145.21,24905.0,145.2,145.36,145.01,145.21,24905.0
2022-10-20 15:30:00,145.15,145.2,144.56,144.65,22496.0,145.15,145.2,144.56,144.65,22496.0
2022-10-20 15:35:00,144.64,144.88,144.51,144.51,27444.0,144.64,144.88,144.51,144.51,27444.0
2022-10-20 15:40:00,144.52,144.99,144.44,144.93,35836.0,144.52,144.99,144.44,144.93,35836.0
2022-10-20 15:45:00,144.9,145.21,144.77,145.14,35777.0,144.9,145.21,144.77,145.14,35777.0
2022-10-20 15:50:00,145.18,145.59,145.07,145.5,51807.0,145.18,145.59,145.07,145.5,51807.0
2022-10-20 15:55:00,145.53,145.72,145.31,145.42,140905.0,145.53,145.72,145.31,145.42,140905.0
2022-10-21 09:30:00,144.72,145.27,143.77,144.04,20837.0,144.72,145.27,143.77,144.04,20837.0
2022-10-21 09:35:00,144.0,144.35,143.63,144.35,5346.0,144.0,144.35,143.63,144.35,5346.0
2022-10-21 09:40:00,143.95,144.15,142.63,143.81,15587.0,143.95,144.15,142.63,143.81,15587.0
2022-10-21 09:45:00,144.18,144.69,143.74,144.19,19997.0,144.18,144.69,143.74,144.19,19997.0
2022-10-21 09:50:00,144.17,144.83,143.46,144.36,13232.0,144.17,144.83,143.46,144.36,13232.0
2022-10-21 09:55:00,144.58,145.0,144.01,144.95,14867.0,144.58,145.0,144.01,144.95,14867.0
2022-10-21 10:00:00,145.0,145.65,144.72,145.36,12877.0,145.0,145.65,144.72,145.36,12877.0
2022-10-21 10:05:00,145.36,146.77,145.18,146.06,8752.0,145.36,146.77,145.18,146.06,8752.0
2022-10-21 10:10:00,146.05,146.21,145.81,146.04,4567.0,146.05,146.21,145.81,146.04,4567.0
2022-10-21 10:15:00,146.2,146.2,145.72,146.15,2930.0,146.2,146.2,145.72,146.15,2930.0
2022-10-21 10:20:00,146.15,146.29,145.05,145.2,3808.0,146.15,146.29,145.05,145.2,3808.0
2022-10-21 10:25:00,144.8,144.8,144.4,144.42,11877.0,144.8,144.8,144.4,144.42,11877.0
2022-10-21 10:30:00,144.46,144.73,143.95,144.07,12063.0,144.46,144.73,143.95,144.07,12063.0
2022-10-21 10:35:00,143.97,144.06,143.5,143.9,6807.0,143.97,144.06,143.5,143.9,6807.0
2022-10-21 10:40:00,143.84,144.09,143.36,143.61,8786.0,143.84,144.09,143.36,143.61,8786.0
2022-10-21 10:45:00,143.61,144.25,143.54,144.25,4566.0,143.61,144.25,143.54,144.25,4566.0
2022-10-21 10:50:00,144.17,144.42,144.03,144.35,9216.0,144.17,144.42,144.03,144.35,9216.0
2022-10-21 10:55:00,144.21,144.27,143.21,143.47,7864.0,144.21,144.27,143.21,143.47,7864.0
2022-10-21 11:00:00,143.49,143.65,142.98,143.33,4772.0,143.49,143.65,142.98,143.33,4772.0
2022-10-21 11:05:00,143.53,143.93,143.53,143.8,2759.0,143.53,143.93,143.53,143.8,2759.0
2022-10-21 11:10:00,144.04,144.28,143.82,144.13,7450.0,144.04,144.28,143.82,144.13,7450.0
2022-10-21 11:15:00,144.1,144.27,143.95,144.04,2210.0,144.1,144.27,143.95,144.04,2210.0
2022-10-21 11:20:00,143.85,144.67,143.85,144.56,4387.0,143.85,144.67,143.85,144.56,4387.0
2022-10-21 11:25:00,144.51,145.19,144.51,145.01,2413.0,144.51,145.19,144.51,145.01,2413.0
2022-10-21 11:30:00,145.21,145.94,145.19,145.58,12796.0,145.21,145.94,145.19,145.58,12796.0
2022-10-21 11:35:00,145.64,145.64,144.86,144.89,2942.0,145.64,145.64,144.86,144.89,2942.0
2022-10-21 11:40:00,144.87,145.84,144.87,145.8,4618.0,144.87,145.84,144.87,145.8,4618.0
2022-10-21 11:45:00,145.92,146.11,145.57,145.75,15892.0,145.92,146.11,145.57,145.75,15892.0
2022-10-21 11:50:00,146.02,146.02,145.53,145.98,4643.0,146.02,146.02,145.53,145.98,4643.0
2022-10-21 11:55:00,145.96,146.2,145.67,146.17,2753.0,145.96,146.2,145.67,146.17,2753.0
2022-10-21 12:00:00,146.18,146.77,146.05,146.36,22119.0,146.18,146.77,146.05,146.36,22119.0
2022-10-21 12:05:00,146.39,146.4,146.11,146.11,7626.0,146.39,146.4,146.11,146.11,7626.0
2022-10-21 12:10:00,146.08,146.43,145.72,146.43,16022.0,146.08,146.43,145.72,146.43,16022.0
2022-10-21 12:15:00,146.44,146.88,146.36,146.53,9543.0,146.44,146.88,146.36,146.53,9543.0
2022-10-21 12:20:00,146.39,146.8,146.38,146.66,5626.0,146.39,146.8,146.38,146.66,5626.0
2022-10-21 12:25:00,146.71,146.71,145.94,146.04,5808.0,146.71,146.71,145.94,146.04,5808.0
2022-10-21 12:30:00,145.88,146.15,145.79,145.94,5937.0,145.88,146.15,145.79,145.94,5937.0
2022-10-21 12:35:00,145.88,146.3,145.59,145.59,4000.0,145.88,146.3,145.59,145.59,4000.0
2022-10-21 12:40:00,145.62,146.09,145.61,145.74,5180.0,145.62,146.09,145.61,145.74,5180.0
2022-10-21 12:45:00,145.78,146.47,145.78,146.42,6030.0,145.78,146.47,145.78,146.42,6030.0
2022-10-21 12:50:00,146.39,146.78,146.39,146.71,4900.0,146.39,146.78,146.39,146.71,4900.0
2022-10-21 12:55:00,146.59,146.6,146.09,146.32,4430.0,146.59,146.6,146.09,146.32,4430.0
2022-10-21 13:00:00,146.29,146.44,146.29,146.37,6865.0,146.29,146.44,146.29,146.37,6865.0
2022-10-21 13:05:00,146.32,146.71,146.18,146.42,6028.0,146.32,146.71,146.18,146.42,6028.0
2022-10-21 13:10:00,146.42,146.5,146.27,146.35,5776.0,146.42,146.5,146.27,146.35,5776.0
2022-10-21 13:15:00,146.42,146.7,146.21,146.67,7373.0,146.42,146.7,146.21,146.67,7373.0
2022-10-21 13:20:00,146.75,146.79,146.36,146.36,3200.0,146.75,146.79,146.36,146.36,3200.0
2022-10-21 13:25:00,146.34,146.65,146.25,146.43,4116.0,146.34,146.65,146.25,146.43,4116.0
2022-10-21 13:30:00,146.49,146.91,146.46,146.75,7087.0,146.49,146.91,146.46,146.75,7087.0
2022-10-21 13:35:00,146.73,146.95,146.6,146.94,7101.0,146.73,146.95,146.6,146.94,7101.0
2022-10-21 13:40:00,146.94,147.13,146.82,146.85,8804.0,146.94,147.13,146.82,146.85,8804.0
2022-10-21 13:45:00,146.94,147.13,146.86,147.02,19827.0,146.94,147.13,146.86,147.02,19827.0
2022-10-21 13:50:00,147.07,147.26,147.0,147.06,11002.0,147.07,147.26,147.0,147.06,11002.0
2022-10-21 13:55:00,147.05,147.47,147.04,147.46,4911.0,147.05,147.47,147.04,147.46,4911.0
2022-10-21 14:00:00,147.57,147.81,147.54,147.69,3500.0,147.57,147.81,147.54,147.69,3500.0
2022-10-21 14:05:00,147.69,147.88,147.6,147.8,2800.0,147.69,147.88,147.6,147.8,2800.0
2022-10-21 14:10:00,147.8,147.92,147.65,147.66,3869.0,147.8,147.92,147.65,147.66,3869.0
2022-10-21 14:15:00,147.71,147.71,147.34,147.45,4557.0,147.71,147.71,147.34,147.45,4557.0
2022-10-21 14:20:00,147.51,147.57,147.46,147.55,3820.0,147.51,147.57,147.46,147.55,3820.0
2022-10-21 14:25:00,147.57,147.76,147.45,147.72,6262.0,147.57,147.76,147.45,147.72,6262.0
2022-10-21 14:30:00,147.74,148.18,147.73,148.04,6051.0,147.74,148.18,147.73,148.04,6051.0
2022-10-21 14:35:00,148.07,148.27,148.0,148.14,5537.0,148.07,148.27,148.0,148.14,5537.0
2022-10-21 14:40:00,148.18,148.32,148.0,148.14,4166.0,148.18,148.32,148.0,148.14,4166.0
2022-10-21 14:45:00,148.15,148.2,147.91,148.05,7669.0,148.15,148.2,147.91,148.05,7669.0
2022-10-21 14:50:00,148.1,148.1,147.82,147.87,3791.0,148.1,148.1,147.82,147.87,3791.0
2022-10-21 14:55:00,147.87,148.08,147.82,147.98,5495.0,147.87,148.08,147.82,147.98,5495.0
2022-10-21 15:00:00,148.03,148.33,147.87,148.23,4906.0,148.03,148.33,147.87,148.23,4906.0
2022-10-21 15:05:00,148.23,148.32,148.11,148.16,5353.0,148.23,148.32,148.11,148.16,5353.0
2022-10-21 15:10:00,148.16,148.38,148.1,148.34,6690.0,148.16,148.38,148.1,148.34,6690.0
2022-10-21 15:15:00,148.38,148.63,148.3,148.46,8545.0,148.38,148.63,148.3,148.46,8545.0
2022-10-21 15:20:00,148.43,148.75,148.38,148.7,19261.0,148.43,148.75,148.38,148.7,19261.0
2022-10-21 15:25:00,148.75,149.0,148.75,149.0,9773.0,148.75,149.0,148.75,149.0,9773.0
2022-10-21 15:30:00,149.0,149.09,148.83,148.93,12681.0,149.0,149.09,148.83,148.93,12681.0
2022-10-21 15:35:00,148.89,149.16,148.84,149.16,16922.0,148.89,149.16,148.84,149.16,16922.0
2022-10-21 15:40:00,149.16,149.46,149.12,149.32,15600.0,149.16,149.46,149.12,149.32,15600.0
2022-10-21 15:45:00,149.31,149.44,149.19,149.43,17434.0,149.31,149.44,149.19,149.43,17434.0
2022-10-21 15:50:00,149.44,149.73,149.27,149.53,31999.0,149.44,149.73,149.27,149.53,31999.0
2022-10-21 15:55:00,149.49,149.59,149.27,149.38,109546.0,149.49,149.59,149.27,149.38,109546.0
2022-10-24 09:30:00,149.67,149.67,146.3,147.49,29834.0,149.67,149.67,146.3,147.49,29834.0
2022-10-24 09:35:00,147.53,148.42,147.34,148.37,14287.0,147.53,148.42,147.34,148.37,14287.0
2022-10-24 09:40:00,148.09,148.12,146.56,146.56,9894.0,148.09,148.12,146.56,146.56,9894.0
2022-10-24 09:45:00,146.83,147.91,146.56,146.56,26888.0,146.83,147.91,146.56,146.56,26888.0
2022-10-24 09:50:00,146.71,147.03,146.29,146.85,5223.0,146.71,147.03,146.29,146.85,5223.0
2022-10-24 09:55:00,146.88,147.13,146.47,146.53,9356.0,146.88,147.13,146.47,146.53,9356.0
2022-10-24 10:00:00,146.58,146.58,144.7,144.76,45979.0,146.58,146.58,144.7,144.76,45979.0
2022-10-24 10:05:00,144.78,145.06,143.69,143.69,57117.0,144.78,145.06,143.69,143.69,57117.0
2022-10-24 10:10:00,143.75,144.84,143.64,144.84,49850.0,143.75,144.84,143.64,144.84,49850.0
2022-10-24 10:15:00,144.84,144.92,143.98,144.65,16133.0,144.84,144.92,143.98,144.65,16133.0
2022-10-24 10:20:00,144.72,144.72,143.51,143.92,11318.0,144.72,144.72,143.51,143.92,11318.0
2022-10-24 10:25:00,143.99,144.43,143.85,144.18,11542.0,143.99,144.43,143.85,144.18,11542.0
2022-10-24 10:30:00,144.18,144.58,144.0,144.43,18505.0,144.18,144.58,144.0,144.43,18505.0
2022-10-24 10:35:00,144.32,145.52,144.32,145.31,13943.0,144.32,145.52,144.32,145.31,13943.0
2022-10-24 10:40:00,145.17,145.25,144.57,145.01,8342.0,145.17,145.25,144.57,145.01,8342.0
2022-10-24 10:45:00,144.96,145.5,144.83,145.21,5118.0,144.96,145.5,144.83,145.21,5118.0
2022-10-24 10:50:00,145.36,146.39,145.36,145.89,2935.0,145.36,146.39,145.36,145.89,2935.0
2022-10-24 10:55:00,146.21,146.32,145.66,146.32,2269.0,146.21,146.32,145.66,146.32,2269.0
2022-10-24 11:00:00,146.21,146.38,145.8,145.81,7469.0,146.21,146.38,145.8,145.81,7469.0
2022-10-24 11:05:00,145.71,146.33,145.37,145.37,10694.0,145.71,146.33,145.37,145.37,10694.0
2022-10-24 11:10:00,145.33,145.71,145.32,145.66,14400.0,145.33,145.71,145.32,145.66,14400.0
2022-10-24 11:15:00,145.66,146.03,145.04,145.48,16200.0,145.66,146.03,145.04,145.48,16200.0
2022-10-24 11:20:00,145.69,146.04,145.69,146.04,1746.0,145.69,146.04,145.69,146.04,1746.0
2022-10-24 11:25:00,146.21,146.45,145.83,146.13,17635.0,146.21,146.45,145.83,146.13,17635.0
2022-10-24 11:30:00,146.15,146.27,145.89,146.14,6380.0,146.15,146.27,145.89,146.14,6380.0
2022-10-24 11:35:00,146.11,146.58,146.11,146.47,4646.0,146.11,146.58,146.11,146.47,4646.0
2022-10-24 11:40:00,146.43,146.63,146.39,146.4,6870.0,146.43,146.63,146.39,146.4,6870.0
2022-10-24 11:45:00,146.13,146.43,145.72,146.23,5874.0,146.13,146.43,145.72,146.23,5874.0
2022-10-24 11:50:00,146.47,146.99,146.33,146.86,5349.0,146.47,146.99,146.33,146.86,5349.0
2022-10-24 11:55:00,146.88,147.07,146.88,146.89,4338.0,146.88,147.07,146.88,146.89,4338.0
2022-10-24 12:00:00,146.95,147.14,146.42,146.51,5777.0,146.95,147.14,146.42,146.51,5777.0
2022-10-24 12:05:00,146.5,146.71,146.34,146.61,3931.0,146.5,146.71,146.34,146.61,3931.0
2022-10-24 12:10:00,146.67,146.95,146.66,146.83,923.0,146.67,146.95,146.66,146.83,923.0
2022-10-24 12:15:00,146.85,147.37,146.85,147.33,7012.0,146.85,147.37,146.85,147.33,7012.0
2022-10-24 12:20:00,147.35,147.35,146.84,147.23,8048.0,147.35,147.35,146.84,147.23,8048.0
2022-10-24 12:25:00,147.22,147.27,146.99,147.09,4159.0,147.22,147.27,146.99,147.09,4159.0
2022-10-24 12:30:00,147.06,147.23,146.88,147.12,6801.0,147.06,147.23,146.88,147.12,6801.0
2022-10-24 12:35:00,147.05,147.33,146.89,146.98,9380.0,147.05,147.33,146.89,146.98,9380.0
2022-10-24 12:40:00,146.95,147.2,146.78,147.19,3893.0,146.95,147.2,146.78,147.19,3893.0
2022-10-24 12:45:00,147.2,147.38,147.12,147.18,21582.0,147.2,147.38,147.12,147.18,21582.0
2022-10-24 12:50:00,147.25,147.3,147.05,147.3,11326.0,147.25,147.3,147.05,147.3,11326.0
2022-10-24 12:55:00,147.23,147.35,147.13,147.25,2100.0,147.23,147.35,147.13,147.25,2100.0
2022-10-24 13:00:00,147.17,147.19,146.88,147.05,2425.0,147.17,147.19,146.88,147.05,2425.0
2022-10-24 13:05:00,147.18,147.35,147.08,147.22,3788.0,147.18,147.35,147.08,147.22,3788.0
2022-10-24 13:10:00,147.25,147.25,146.98,147.05,5400.0,147.25,147.25,146.98,147.05,5400.0
2022-10-24 13:15:00,147.02,147.14,146.78,147.11,5624.0,147.02,147.14,146.78,147.11,5624.0
2022-10-24 13:20:00,146.98,146.98,146.58,146.59,3736.0,146.98,146.98,146.58,146.59,3736.0
2022-10-24 13:25:00,146.64,146.72,146.47,146.67,5846.0,146.64,146.72,146.47,146.67,5846.0
2022-10-24 13:30:00,146.57,146.59,146.18,146.44,4054.0,146.57,146.59,146.18,146.44,4054.0
2022-10-24 13:35:00,146.39,146.54,146.24,146.43,6815.0,146.39,146.54,146.24,146.43,6815.0
2022-10-24 13:40:00,146.51,146.82,146.51,146.74,3863.0,146.51,146.82,146.51,146.74,3863.0
2022-10-24 13:45:00,146.91,146.91,146.6,146.77,2750.0,146.91,146.91,146.6,146.77,2750.0
2022-10-24 13:50:00,146.8,146.93,146.61,146.93,1000.0,146.8,146.93,146.61,146.93,1000.0
2022-10-24 13:55:00,146.8,146.86,146.56,146.59,2649.0,146.8,146.86,146.56,146.59,2649.0
2022-10-24 14:00:00,146.62,146.96,146.54,146.96,3668.0,146.62,146.96,146.54,146.96,3668.0
2022-10-24 14:05:00,147.19,147.19,146.95,147.04,6378.0,147.19,147.19,146.95,147.04,6378.0
2022-10-24 14:10:00,146.97,147.09,146.9,147.09,3200.0,146.97,147.09,146.9,147.09,3200.0
2022-10-24 14:15:00,147.1,147.18,147.05,147.05,1601.0,147.1,147.18,147.05,147.05,1601.0
2022-10-24 14:20:00,147.08,147.09,146.85,146.86,4102.0,147.08,147.09,146.85,146.86,4102.0
2022-10-24 14:25:00,146.84,147.08,146.8,146.84,6330.0,146.84,147.08,146.8,146.84,6330.0
2022-10-24 14:30:00,146.85,147.16,146.84,147.16,3892.0,146.85,147.16,146.84,147.16,3892.0
2022-10-24 14:35:00,147.08,147.62,147.0,147.57,13117.0,147.08,147.62,147.0,147.57,13117.0
2022-10-24 14:40:00,147.57,148.0,147.46,147.88,11325.0,147.57,148.0,147.46,147.88,11325.0
2022-10-24 14:45:00,147.89,148.12,147.79,148.08,8527.0,147.89,148.12,147.79,148.08,8527.0
2022-10-24 14:50:00,148.08,148.14,147.96,148.0,9103.0,148.08,148.14,147.96,148.0,9103.0
2022-10-24 14:55:00,148.0,148.08,147.86,148.03,29476.0,148.0,148.08,147.86,148.03,29476.0
2022-10-24 15:00:00,148.09,148.28,148.09,148.26,5408.0,148.09,148.28,148.09,148.26,5408.0
2022-10-24 15:05:00,148.36,148.36,147.97,148.07,3679.0,148.36,148.36,147.97,148.07,3679.0
2022-10-24 15:10:00,148.03,148.27,148.02,148.19,7350.0,148.03,148.27,148.02,148.19,7350.0
2022-10-24 15:15:00,148.13,148.35,148.12,148.22,7691.0,148.13,148.35,148.12,148.22,7691.0
2022-10-24 15:20:00,148.19,148.37,148.15,148.31,6932.0,148.19,148.37,148.15,148.31,6932.0
2022-10-24 15:25:00,148.31,148.36,148.2,148.22,6863.0,148.31,148.36,148.2,148.22,6863.0
2022-10-24 15:30:00,148.16,148.39,148.07,148.13,15973.0,148.16,148.39,148.07,148.13,15973.0
2022-10-24 15:35:00,148.13,148.33,148.03,148.28,22960.0,148.13,148.33,148.03,148.28,22960.0
2022-10-24 15:40:00,148.28,148.43,148.15,148.21,14840.0,148.28,148.43,148.15,148.21,14840.0
2022-10-24 15:45:00,148.15,148.22,147.77,147.82,21495.0,148.15,148.22,147.77,147.82,21495.0
2022-10-24 15:50:00,147.86,148.06,147.77,147.8,34394.0,147.86,148.06,147.77,147.8,34394.0
2022-10-24 15:55:00,147.74,147.97,147.74,147.95,86970.0,147.74,147.97,147.74,147.95,86970.0
2022-10-25 09:30:00,150.28,152.42,149.68,151.39,46257.0,150.28,152.42,149.68,151.39,46257.0
2022-10-25 09:35:00,151.42,151.63,150.78,151.18,26088.0,151.42,151.63,150.78,151.18,26088.0
2022-10-25 09:40:00,151.31,152.17,150.79,151.24,38618.0,151.31,152.17,150.79,151.24,38618.0
2022-10-25 09:45:00,151.57,152.96,151.32,152.92,29104.0,151.57,152.96,151.32,152.92,29104.0
2022-10-25 09:50:00,152.8,153.5,152.23,153.49,11253.0,152.8,153.5,152.23,153.49,11253.0
2022-10-25 09:55:00,153.38,153.86,153.0,153.0,18197.0,153.38,153.86,153.0,153.0,18197.0
2022-10-25 10:00:00,153.23,153.75,152.65,153.75,14056.0,153.23,153.75,152.65,153.75,14056.0
2022-10-25 10:05:00,153.43,153.88,152.98,153.01,55824.0,153.43,153.88,152.98,153.01,55824.0
2022-10-25 10:10:00,153.01,153.29,152.62,153.18,9622.0,153.01,153.29,152.62,153.18,9622.0
2022-10-25 10:15:00,153.51,153.77,153.01,153.01,74758.0,153.51,153.77,153.01,153.01,74758.0
2022-10-25 10:20:00,153.17,153.69,152.96,153.51,13581.0,153.17,153.69,152.96,153.51,13581.0
2022-10-25 10:25:00,153.51,154.44,153.5,154.37,39329.0,153.51,154.44,153.5,154.37,39329.0
2022-10-25 10:30:00,154.34,154.99,154.12,154.9,76400.0,154.34,154.99,154.12,154.9,76400.0
2022-10-25 10:35:00,154.84,154.88,154.19,154.28,72837.0,154.84,154.88,154.19,154.28,72837.0
2022-10-25 10:40:00,154.26,155.2,154.26,154.87,16438.0,154.26,155.2,154.26,154.87,16438.0
2022-10-25 10:45:00,154.87,155.15,154.57,154.7,72349.0,154.87,155.15,154.57,154.7,72349.0
2022-10-25 10:50:00,154.75,155.18,154.69,154.73,19954.0,154.75,155.18,154.69,154.73,19954.0
2022-10-25 10:55:00,154.71,155.17,154.14,154.14,6143.0,154.71,155.17,154.14,154.14,6143.0
2022-10-25 11:00:00,154.13,154.17,153.81,154.12,5266.0,154.13,154.17,153.81,154.12,5266.0
2022-10-25 11:05:00,154.16,154.71,153.97,154.56,28574.0,154.16,154.71,153.97,154.56,28574.0
2022-10-25 11:10:00,154.46,154.57,154.01,154.25,13967.0,154.46,154.57,154.01,154.25,13967.0
2022-10-25 11:15:00,154.23,154.72,154.13,154.72,25646.0,154.23,154.72,154.13,154.72,25646.0
2022-10-25 11:20:00,154.68,154.83,154.57,154.61,6015.0,154.68,154.83,154.57,154.61,6015.0
2022-10-25 11:25:00,154.51,154.65,154.46,154.65,2680.0,154.51,154.65,154.46,154.65,2680.0
2022-10-25 11:30:00,154.64,154.77,154.41,154.53,4120.0,154.64,154.77,154.41,154.53,4120.0
2022-10-25 11:35:00,154.64,155.08,154.57,155.07,6041.0,154.64,155.08,154.57,155.07,6041.0
2022-10-25 11:40:00,155.14,155.29,154.93,155.24,5585.0,155.14,155.29,154.93,155.24,5585.0
2022-10-25 11:45:00,155.28,155.46,155.13,155.38,6679.0,155.28,155.46,155.13,155.38,6679.0
2022-10-25 11:50:00,155.46,155.46,155.32,155.38,2400.0,155.46,155.46,155.32,155.38,2400.0
2022-10-25 11:55:00,155.42,155.56,155.21,155.21,5400.0,155.42,155.56,155.21,155.21,5400.0
2022-10-25 12:00:00,155.27,155.36,155.14,155.19,7449.0,155.27,155.36,155.14,155.19,7449.0
2022-10-25 12:05:00,155.3,155.66,155.23,155.36,5500.0,155.3,155.66,155.23,155.36,5500.0
2022-10-25 12:10:00,155.31,155.78,155.29,155.78,5566.0,155.31,155.78,155.29,155.78,5566.0
2022-10-25 12:15:00,155.62,155.75,155.52,155.74,5552.0,155.62,155.75,155.52,155.74,5552.0
2022-10-25 12:20:00,155.67,155.67,155.43,155.52,6287.0,155.67,155.67,155.43,155.52,6287.0
2022-10-25 12:25:00,155.49,155.6,155.45,155.51,4198.0,155.49,155.6,155.45,155.51,4198.0
2022-10-25 12:30:00,155.51,155.7,155.4,155.51,7299.0,155.51,155.7,155.4,155.51,7299.0
2022-10-25 12:35:00,155.45,155.45,155.01,155.04,9134.0,155.45,155.45,155.01,155.04,9134.0
2022-10-25 12:40:00,154.97,154.98,154.61,154.61,5548.0,154.97,154.98,154.61,154.61,5548.0
2022-10-25 12:45:00,154.68,154.69,153.89,153.94,24802.0,154.68,154.69,153.89,153.94,24802.0
2022-10-25 12:50:00,153.9,154.28,153.79,154.18,7243.0,153.9,154.28,153.79,154.18,7243.0
2022-10-25 12:55:00,154.02,154.42,153.98,154.41,10566.0,154.02,154.42,153.98,154.41,10566.0
2022-10-25 13:00:00,154.5,154.71,154.13,154.29,15240.0,154.5,154.71,154.13,154.29,15240.0
2022-10-25 13:05:00,154.26,154.73,154.14,154.71,7178.0,154.26,154.73,154.14,154.71,7178.0
2022-10-25 13:10:00,154.67,154.71,154.31,154.31,4083.0,154.67,154.71,154.31,154.31,4083.0
2022-10-25 13:15:00,154.26,154.53,154.17,154.42,7375.0,154.26,154.53,154.17,154.42,7375.0
2022-10-25 13:20:00,154.37,154.46,154.26,154.31,3507.0,154.37,154.46,154.26,154.31,3507.0
2022-10-25 13:25:00,154.4,154.63,154.33,154.49,5384.0,154.4,154.63,154.33,154.49,5384.0
2022-10-25 13:30:00,154.49,154.92,154.49,154.9,4500.0,154.49,154.92,154.49,154.9,4500.0
2022-10-25 13:35:00,154.83,154.84,154.62,154.67,4800.0,154.83,154.84,154.62,154.67,4800.0
2022-10-25 13:40:00,154.64,154.79,154.39,154.75,6290.0,154.64,154.79,154.39,154.75,6290.0
2022-10-25 13:45:00,154.76,154.84,154.62,154.68,4200.0,154.76,154.84,154.62,154.68,4200.0
2022-10-25 13:50:00,154.67,154.9,154.56,154.86,8375.0,154.67,154.9,154.56,154.86,8375.0
2022-10-25 13:55:00,154.88,154.94,154.68,154.94,6408.0,154.88,154.94,154.68,154.94,6408.0
2022-10-25 14:00:00,154.94,155.21,154.89,155.13,15979.0,154.94,155.21,154.89,155.13,15979.0
2022-10-25 14:05:00,155.13,155.26,154.95,154.96,6579.0,155.13,155.26,154.95,154.96,6579.0
2022-10-25 14:10:00,154.98,155.08,154.91,155.0,3848.0,154.98,155.08,154.91,155.0,3848.0
2022-10-25 14:15:00,154.94,155.11,154.91,154.96,8500.0,154.94,155.11,154.91,154.96,8500.0
2022-10-25 14:20:00,154.93,155.02,154.8,154.98,6189.0,154.93,155.02,154.8,154.98,6189.0
2022-10-25 14:25:00,154.95,155.04,154.86,155.03,4355.0,154.95,155.04,154.86,155.03,4355.0
2022-10-25 14:30:00,154.96,155.17,154.87,155.08,4703.0,154.96,155.17,154.87,155.08,4703.0
2022-10-25 14:35:00,155.03,155.18,155.03,155.17,4722.0,155.03,155.18,155.03,155.17,4722.0
2022-10-25 14:40:00,155.09,155.17,154.86,154.86,4300.0,155.09,155.17,154.86,154.86,4300.0
2022-10-25 14:45:00,154.85,154.93,154.68,154.88,6287.0,154.85,154.93,154.68,154.88,6287.0
2022-10-25 14:50:00,154.84,155.38,154.81,155.38,9508.0,154.84,155.38,154.81,155.38,9508.0
2022-10-25 14:55:00,155.38,155.69,155.28,155.63,55342.0,155.38,155.69,155.28,155.63,55342.0
2022-10-25 15:00:00,155.63,155.75,155.54,155.67,29202.0,155.63,155.75,155.54,155.67,29202.0
2022-10-25 15:05:00,155.7,156.25,155.69,156.22,22281.0,155.7,156.25,155.69,156.22,22281.0
2022-10-25 15:10:00,156.22,156.5,156.14,156.45,16382.0,156.22,156.5,156.14,156.45,16382.0
2022-10-25 15:15:00,156.5,156.5,156.13,156.35,17423.0,156.5,156.5,156.13,156.35,17423.0
2022-10-25 15:20:00,156.37,156.76,156.29,156.75,56982.0,156.37,156.76,156.29,156.75,56982.0
2022-10-25 15:25:00,156.72,156.92,156.6,156.79,20087.0,156.72,156.92,156.6,156.79,20087.0
2022-10-25 15:30:00,156.84,157.08,156.76,157.01,23989.0,156.84,157.08,156.76,157.01,23989.0
2022-10-25 15:35:00,157.04,157.04,156.5,156.51,75237.0,157.04,157.04,156.5,156.51,75237.0
2022-10-25 15:40:00,156.51,156.61,156.13,156.4,69626.0,156.51,156.61,156.13,156.4,69626.0
2022-10-25 15:45:00,156.34,156.35,156.14,156.27,51240.0,156.34,156.35,156.14,156.27,51240.0
2022-10-25 15:50:00,156.2,156.24,155.75,155.76,50672.0,156.2,156.24,155.75,155.76,50672.0
2022-10-25 15:55:00,155.75,156.27,155.75,156.18,111482.0,155.75,156.27,155.75,156.18,111482.0
2022-10-26 09:30:00,153.01,153.68,151.85,153.07,113980.0,153.01,153.68,151.85,153.07,113980.0
2022-10-26 09:35:00,152.86,154.31,152.52,154.11,111568.0,152.86,154.31,152.52,154.11,111568.0
2022-10-26 09:40:00,154.29,154.91,153.73,154.44,58132.0,154.29,154.91,153.73,154.44,58132.0
2022-10-26 09:45:00,154.41,155.52,154.33,154.86,46768.0,154.41,155.52,154.33,154.86,46768.0
2022-10-26 09:50:00,154.83,155.59,154.72,155.0,24937.0,154.83,155.59,154.72,155.0,24937.0
2022-10-26 09:55:00,154.93,155.1,154.11,154.13,85711.0,154.93,155.1,154.11,154.13,85711.0
2022-10-26 10:00:00,154.13,155.99,154.13,155.83,45608.0,154.13,155.99,154.13,155.83,45608.0
2022-10-26 10:05:00,155.71,156.25,155.51,155.63,36338.0,155.71,156.25,155.51,155.63,36338.0
2022-10-26 10:10:00,155.55,156.17,154.92,156.0,18736.0,155.55,156.17,154.92,156.0,18736.0
2022-10-26 10:15:00,156.09,156.37,155.66,156.26,60643.0,156.09,156.37,155.66,156.26,60643.0
2022-10-26 10:20:00,156.25,156.25,154.92,154.92,31685.0,156.25,156.25,154.92,154.92,31685.0
2022-10-26 10:25:00,154.99,156.27,154.96,155.98,11911.0,154.99,156.27,154.96,155.98,11911.0
2022-10-26 10:30:00,155.98,156.07,155.38,155.79,10801.0,155.98,156.07,155.38,155.79,10801.0
2022-10-26 10:35:00,155.79,156.09,155.6,156.04,10872.0,155.79,156.09,155.6,156.04,10872.0
2022-10-26 10:40:00,156.0,156.11,155.77,155.97,42384.0,156.0,156.11,155.77,155.97,42384.0
2022-10-26 10:45:00,155.98,156.55,155.96,156.55,6332.0,155.98,156.55,155.96,156.55,6332.0
2022-10-26 10:50:00,156.57,156.72,156.15,156.21,4579.0,156.57,156.72,156.15,156.21,4579.0
2022-10-26 10:55:00,156.14,156.21,155.61,155.61,13415.0,156.14,156.21,155.61,155.61,13415.0
2022-10-26 11:00:00,155.69,156.34,155.62,156.05,15940.0,155.69,156.34,155.62,156.05,15940.0
2022-10-26 11:05:00,155.86,156.09,155.71,156.09,22002.0,155.86,156.09,155.71,156.09,22002.0
2022-10-26 11:10:00,156.17,156.34,155.88,156.34,22694.0,156.17,156.34,155.88,156.34,22694.0
2022-10-26 11:15:00,156.31,157.03,156.26,156.89,9722.0,156.31,157.03,156.26,156.89,9722.0
2022-10-26 11:20:00,156.92,157.23,156.83,156.83,3678.0,156.92,157.23,156.83,156.83,3678.0
2022-10-26 11:25:00,156.95,157.22,156.72,157.11,4110.0,156.95,157.22,156.72,157.11,4110.0
2022-10-26 11:30:00,157.2,157.38,156.93,157.38,3793.0,157.2,157.38,156.93,157.38,3793.0
2022-10-26 11:35:00,157.34,157.34,156.97,157.15,4122.0,157.34,157.34,156.97,157.15,4122.0
2022-10-26 11:40:00,157.21,157.32,157.04,157.1,5778.0,157.21,157.32,157.04,157.1,5778.0
2022-10-26 11:45:00,157.15,157.15,156.83,156.85,4472.0,157.15,157.15,156.83,156.85,4472.0
2022-10-26 11:50:00,156.98,157.05,156.66,156.79,5200.0,156.98,157.05,156.66,156.79,5200.0
2022-10-26 11:55:00,156.81,157.03,156.55,156.9,11126.0,156.81,157.03,156.55,156.9,11126.0
2022-10-26 12:00:00,156.97,158.02,156.97,157.13,15148.0,156.97,158.02,156.97,157.13,15148.0
2022-10-26 12:05:00,157.17,157.25,156.74,156.77,6967.0,157.17,157.25,156.74,156.77,6967.0
2022-10-26 12:10:00,156.79,157.21,156.79,157.1,2510.0,156.79,157.21,156.79,157.1,2510.0
2022-10-26 12:15:00,157.06,157.28,156.8,157.23,4250.0,157.06,157.28,156.8,157.23,4250.0
2022-10-26 12:20:00,157.13,157.33,156.98,157.06,3017.0,157.13,157.33,156.98,157.06,3017.0
2022-10-26 12:25:00,157.12,157.13,156.39,156.5,13035.0,157.12,157.13,156.39,156.5,13035.0
2022-10-26 12:30:00,156.52,156.9,156.47,156.78,19575.0,156.52,156.9,156.47,156.78,19575.0
2022-10-26 12:35:00,156.81,157.08,156.76,156.85,19015.0,156.81,157.08,156.76,156.85,19015.0
2022-10-26 12:40:00,156.85,156.95,156.7,156.84,13807.0,156.85,156.95,156.7,156.84,13807.0
2022-10-26 12:45:00,156.78,156.89,156.62,156.71,54802.0,156.78,156.89,156.62,156.71,54802.0
2022-10-26 12:50:00,156.75,156.91,156.35,156.48,32110.0,156.75,156.91,156.35,156.48,32110.0
2022-10-26 12:55:00,156.49,156.5,155.6,155.6,60366.0,156.49,156.5,155.6,155.6,60366.0
2022-10-26 13:00:00,155.5,155.55,154.96,155.24,37344.0,155.5,155.55,154.96,155.24,37344.0
2022-10-26 13:05:00,155.24,155.31,154.45,154.7,32534.0,155.24,155.31,154.45,154.7,32534.0
2022-10-26 13:10:00,154.78,155.06,154.73,154.86,60684.0,154.78,155.06,154.73,154.86,60684.0
2022-10-26 13:15:00,154.89,155.27,154.65,155.27,27018.0,154.89,155.27,154.65,155.27,27018.0
2022-10-26 13:20:00,155.31,155.31,154.86,154.93,22170.0,155.31,155.31,154.86,154.93,22170.0
2022-10-26 13:25:00,154.98,155.0,154.62,154.82,36049.0,154.98,155.0,154.62,154.82,36049.0
2022-10-26 13:30:00,154.84,155.14,154.8,155.05,7714.0,154.84,155.14,154.8,155.05,7714.0
2022-10-26 13:35:00,155.06,155.29,155.04,155.18,13938.0,155.06,155.29,155.04,155.18,13938.0
2022-10-26 13:40:00,155.11,155.32,155.05,155.19,27571.0,155.11,155.32,155.05,155.19,27571.0
2022-10-26 13:45:00,155.19,155.5,155.09,155.16,9878.0,155.19,155.5,155.09,155.16,9878.0
2022-10-26 13:50:00,155.08,155.33,155.08,155.29,10599.0,155.08,155.33,155.08,155.29,10599.0
2022-10-26 13:55:00,155.29,155.51,155.05,155.46,21502.0,155.29,155.51,155.05,155.46,21502.0
2022-10-26 14:00:00,155.5,155.99,155.36,155.9,9707.0,155.5,155.99,155.36,155.9,9707.0
2022-10-26 14:05:00,155.94,156.03,155.8,155.91,4007.0,155.94,156.03,155.8,155.91,4007.0
2022-10-26 14:10:00,155.96,156.18,155.9,155.94,7055.0,155.96,156.18,155.9,155.94,7055.0
2022-10-26 14:15:00,155.89,156.08,155.89,156.04,2513.0,155.89,156.08,155.89,156.04,2513.0
2022-10-26 14:20:00,156.01,156.01,155.77,155.89,3500.0,156.01,156.01,155.77,155.89,3500.0
2022-10-26 14:25:00,156.03,156.11,155.7,155.9,1950.0,156.03,156.11,155.7,155.9,1950.0
2022-10-26 14:30:00,155.93,155.95,155.78,155.78,2735.0,155.93,155.95,155.78,155.78,2735.0
2022-10-26 14:35:00,155.86,156.2,155.86,155.92,4129.0,155.86,156.2,155.86,155.92,4129.0
2022-10-26 14:40:00,156.11,156.11,155.62,155.67,5706.0,156.11,156.11,155.62,155.67,5706.0
2022-10-26 14:45:00,155.69,155.88,155.66,155.87,11659.0,155.69,155.88,155.66,155.87,11659.0
2022-10-26 14:50:00,155.83,155.91,155.69,155.91,9679.0,155.83,155.91,155.69,155.91,9679.0
2022-10-26 14:55:00,155.91,156.0,155.64,155.93,14480.0,155.91,156.0,155.64,155.93,14480.0
2022-10-26 15:00:00,155.89,155.89,155.41,155.41,5320.0,155.89,155.89,155.41,155.41,5320.0
2022-10-26 15:05:00,155.41,155.55,155.22,155.55,9032.0,155.41,155.55,155.22,155.55,9032.0
2022-10-26 15:10:00,155.61,155.75,155.33,155.75,9359.0,155.61,155.75,155.33,155.75,9359.0
2022-10-26 15:15:00,155.82,156.0,155.7,155.93,9672.0,155.82,156.0,155.7,155.93,9672.0
2022-10-26 15:20:00,155.93,156.05,155.78,155.8,12448.0,155.93,156.05,155.78,155.8,12448.0
2022-10-26 15:25:00,155.83,156.01,155.35,155.6,16139.0,155.83,156.01,155.35,155.6,16139.0
2022-10-26 15:30:00,155.6,155.83,155.57,155.62,16538.0,155.6,155.83,155.57,155.62,16538.0
2022-10-26 15:35:00,155.63,155.74,155.44,155.59,18187.0,155.63,155.74,155.44,155.59,18187.0
2022-10-26 15:40:00,155.56,155.89,155.55,155.65,26538.0,155.56,155.89,155.55,155.65,26538.0
2022-10-26 15:45:00,155.65,155.72,155.43,155.52,42823.0,155.65,155.72,155.43,155.52,42823.0
2022-10-26 15:50:00,155.51,155.53,154.93,155.18,85232.0,155.51,155.53,154.93,155.18,85232.0
2022-10-26 15:55:00,155.16,155.16,154.53,154.73,139694.0,155.16,155.16,154.53,154.73,139694.0
2022-10-27 09:30:00,158.37,162.77,158.06,162.55,105889.0,158.37,162.77,158.06,162.55,105889.0
2022-10-27 09:35:00,162.53,162.65,159.7,159.85,44819.0,162.53,162.65,159.7,159.85,44819.0
2022-10-27 09:40:00,160.02,161.39,159.11,161.14,52442.0,160.02,161.39,159.11,161.14,52442.0
2022-10-27 09:45:00,161.14,161.39,159.28,159.55,21265.0,161.14,161.39,159.28,159.55,21265.0
2022-10-27 09:50:00,159.56,159.7,158.36,159.15,22093.0,159.56,159.7,158.36,159.15,22093.0
2022-10-27 09:55:00,159.15,159.36,158.79,159.18,59501.0,159.15,159.36,158.79,159.18,59501.0
2022-10-27 10:00:00,159.18,159.18,157.75,158.45,25385.0,159.18,159.18,157.75,158.45,25385.0
2022-10-27 10:05:00,158.49,159.2,157.99,158.3,22065.0,158.49,159.2,157.99,158.3,22065.0
2022-10-27 10:10:00,158.29,159.91,158.03,159.5,28879.0,158.29,159.91,158.03,159.5,28879.0
2022-10-27 10:15:00,159.5,160.22,159.41,160.17,56312.0,159.5,160.22,159.41,160.17,56312.0
2022-10-27 10:20:00,160.19,161.01,160.12,160.99,30452.0,160.19,161.01,160.12,160.99,30452.0
2022-10-27 10:25:00,161.06,161.7,160.84,161.14,13497.0,161.06,161.7,160.84,161.14,13497.0
2022-10-27 10:30:00,161.09,161.82,161.02,161.45,50938.0,161.09,161.82,161.02,161.45,50938.0
2022-10-27 10:35:00,161.38,161.51,160.58,160.59,48588.0,161.38,161.51,160.58,160.59,48588.0
2022-10-27 10:40:00,160.42,160.51,159.79,160.0,8472.0,160.42,160.51,159.79,160.0,8472.0
2022-10-27 10:45:00,160.07,160.79,160.07,160.39,17132.0,160.07,160.79,160.07,160.39,17132.0
2022-10-27 10:50:00,160.5,161.13,160.45,160.94,11317.0,160.5,161.13,160.45,160.94,11317.0
2022-10-27 10:55:00,160.93,160.93,159.43,159.51,10651.0,160.93,160.93,159.43,159.51,10651.0
2022-10-27 11:00:00,159.46,159.97,159.13,159.56,7315.0,159.46,159.97,159.13,159.56,7315.0
2022-10-27 11:05:00,159.69,160.21,159.42,160.13,13014.0,159.69,160.21,159.42,160.13,13014.0
2022-10-27 11:10:00,160.17,160.3,159.63,159.84,12073.0,160.17,160.3,159.63,159.84,12073.0
2022-10-27 11:15:00,159.83,159.95,159.34,159.42,12845.0,159.83,159.95,159.34,159.42,12845.0
2022-10-27 11:20:00,159.3,159.7,159.24,159.45,7265.0,159.3,159.7,159.24,159.45,7265.0
2022-10-27 11:25:00,159.18,159.26,158.74,158.94,5947.0,159.18,159.26,158.74,158.94,5947.0
2022-10-27 11:30:00,158.84,159.33,158.61,159.0,7615.0,158.84,159.33,158.61,159.0,7615.0
2022-10-27 11:35:00,159.0,159.31,158.13,158.13,11001.0,159.0,159.31,158.13,158.13,11001.0
2022-10-27 11:40:00,158.08,158.32,157.7,157.98,4648.0,158.08,158.32,157.7,157.98,4648.0
2022-10-27 11:45:00,158.13,158.16,157.69,158.16,5093.0,158.13,158.16,157.69,158.16,5093.0
2022-10-27 11:50:00,158.15,158.26,157.51,157.77,16167.0,158.15,158.26,157.51,157.77,16167.0
2022-10-27 11:55:00,157.81,157.81,157.37,157.51,12729.0,157.81,157.81,157.37,157.51,12729.0
2022-10-27 12:00:00,157.59,158.32,157.53,158.32,6900.0,157.59,158.32,157.53,158.32,6900.0
2022-10-27 12:05:00,158.18,158.43,157.4,157.43,16339.0,158.18,158.43,157.4,157.43,16339.0
2022-10-27 12:10:00,157.35,157.49,157.1,157.45,17011.0,157.35,157.49,157.1,157.45,17011.0
2022-10-27 12:15:00,157.41,157.65,157.31,157.39,9747.0,157.41,157.65,157.31,157.39,9747.0
2022-10-27 12:20:00,157.35,157.62,157.27,157.44,12411.0,157.35,157.62,157.27,157.44,12411.0
2022-10-27 12:25:00,157.28,157.39,156.79,156.79,14815.0,157.28,157.39,156.79,156.79,14815.0
2022-10-27 12:30:00,156.74,157.11,156.65,157.08,35223.0,156.74,157.11,156.65,157.08,35223.0
2022-10-27 12:35:00,157.03,157.09,156.39,156.39,10366.0,157.03,157.09,156.39,156.39,10366.0
2022-10-27 12:40:00,156.32,156.53,156.12,156.13,10947.0,156.32,156.53,156.12,156.13,10947.0
2022-10-27 12:45:00,156.12,156.69,156.12,156.48,7666.0,156.12,156.69,156.12,156.48,7666.0
2022-10-27 12:50:00,156.47,156.99,156.47,156.99,13319.0,156.47,156.99,156.47,156.99,13319.0
2022-10-27 12:55:00,156.91,156.91,156.3,156.48,6544.0,156.91,156.91,156.3,156.48,6544.0
2022-10-27 13:00:00,156.4,156.59,155.96,155.96,6351.0,156.4,156.59,155.96,155.96,6351.0
2022-10-27 13:05:00,156.14,156.82,156.14,156.81,4993.0,156.14,156.82,156.14,156.81,4993.0
2022-10-27 13:10:00,156.76,156.78,156.51,156.78,5745.0,156.76,156.78,156.51,156.78,5745.0
2022-10-27 13:15:00,156.7,156.74,156.07,156.32,33104.0,156.7,156.74,156.07,156.32,33104.0
2022-10-27 13:20:00,156.36,156.45,156.21,156.31,14742.0,156.36,156.45,156.21,156.31,14742.0
2022-10-27 13:25:00,156.32,156.33,156.15,156.27,8900.0,156.32,156.33,156.15,156.27,8900.0
2022-10-27 13:30:00,156.28,156.35,156.0,156.0,7325.0,156.28,156.35,156.0,156.0,7325.0
2022-10-27 13:35:00,155.92,156.12,155.85,155.86,8093.0,155.92,156.12,155.85,155.86,8093.0
2022-10-27 13:40:00,155.84,156.2,155.84,156.06,4401.0,155.84,156.2,155.84,156.06,4401.0
2022-10-27 13:45:00,156.06,156.31,156.05,156.19,8551.0,156.06,156.31,156.05,156.19,8551.0
2022-10-27 13:50:00,156.18,156.21,156.09,156.13,18014.0,156.18,156.21,156.09,156.13,18014.0
2022-10-27 13:55:00,156.14,156.21,155.91,155.94,8055.0,156.14,156.21,155.91,155.94,8055.0
2022-10-27 14:00:00,155.96,156.0,155.66,155.81,6699.0,155.96,156.0,155.66,155.81,6699.0
2022-10-27 14:05:00,155.81,155.89,155.68,155.74,16268.0,155.81,155.89,155.68,155.74,16268.0
2022-10-27 14:10:00,155.74,155.74,155.4,155.44,5500.0,155.74,155.74,155.4,155.44,5500.0
2022-10-27 14:15:00,155.47,155.48,155.15,155.26,10237.0,155.47,155.48,155.15,155.26,10237.0
2022-10-27 14:20:00,155.18,155.46,155.11,155.46,9336.0,155.18,155.46,155.11,155.46,9336.0
2022-10-27 14:25:00,155.46,155.91,155.46,155.84,9900.0,155.46,155.91,155.46,155.84,9900.0
2022-10-27 14:30:00,155.88,156.06,155.77,155.99,4977.0,155.88,156.06,155.77,155.99,4977.0
2022-10-27 14:35:00,155.92,156.07,155.9,155.92,5370.0,155.92,156.07,155.9,155.92,5370.0
2022-10-27 14:40:00,155.92,156.0,155.76,155.83,7491.0,155.92,156.0,155.76,155.83,7491.0
2022-10-27 14:45:00,155.84,155.91,155.52,155.52,3563.0,155.84,155.91,155.52,155.52,3563.0
2022-10-27 14:50:00,155.56,155.58,155.36,155.43,4190.0,155.56,155.58,155.36,155.43,4190.0
2022-10-27 14:55:00,155.31,155.49,155.22,155.42,5295.0,155.31,155.49,155.22,155.42,5295.0
2022-10-27 15:00:00,155.46,155.85,155.46,155.83,4820.0,155.46,155.85,155.46,155.83,4820.0
2022-10-27 15:05:00,155.82,155.97,155.2,155.2,8518.0,155.82,155.97,155.2,155.2,8518.0
2022-10-27 15:10:00,155.26,155.69,155.24,155.51,5264.0,155.26,155.69,155.24,155.51,5264.0
2022-10-27 15:15:00,155.57,155.66,155.49,155.56,6247.0,155.57,155.66,155.49,155.56,6247.0
2022-10-27 15:20:00,155.53,155.86,155.49,155.86,6825.0,155.53,155.86,155.49,155.86,6825.0
2022-10-27 15:25:00,155.79,155.81,155.47,155.64,10170.0,155.79,155.81,155.47,155.64,10170.0
2022-10-27 15:30:00,155.65,155.98,155.46,155.86,9757.0,155.65,155.98,155.46,155.86,9757.0
2022-10-27 15:35:00,155.89,155.92,155.71,155.86,11188.0,155.89,155.92,155.71,155.86,11188.0
2022-10-27 15:40:00,155.86,156.04,155.7,155.9,17085.0,155.86,156.04,155.7,155.9,17085.0
2022-10-27 15:45:00,155.93,156.03,155.73,155.96,14418.0,155.93,156.03,155.73,155.96,14418.0
2022-10-27 15:50:00,156.05,156.06,155.28,155.34,41322.0,156.05,156.06,155.28,155.34,41322.0
2022-10-27 15:55:00,155.34,155.41,154.91,155.15,157453.0,155.34,155.41,154.91,155.15,157453.0
2022-10-28 09:30:00,154.26,154.5,153.66,153.99,18435.0,154.26,154.5,153.66,153.99,18435.0
2022-10-28 09:35:00,153.81,154.06,153.33,153.49,13744.0,153.81,154.06,153.33,153.49,13744.0
2022-10-28 09:40:00,153.3,154.29,153.23,154.05,7266.0,153.3,154.29,153.23,154.05,7266.0
2022-10-28 09:45:00,154.26,154.38,153.33,153.66,20506.0,154.26,154.38,153.33,153.66,20506.0
2022-10-28 09:50:00,153.48,154.49,153.22,153.94,7336.0,153.48,154.49,153.22,153.94,7336.0
2022-10-28 09:55:00,153.8,154.15,153.48,153.65,24515.0,153.8,154.15,153.48,153.65,24515.0
2022-10-28 10:00:00,153.65,154.59,152.57,153.56,22742.0,153.65,154.59,152.57,153.56,22742.0
2022-10-28 10:05:00,153.45,154.71,153.45,154.36,19807.0,153.45,154.71,153.45,154.36,19807.0
2022-10-28 10:10:00,154.38,154.38,152.53,153.1,13705.0,154.38,154.38,152.53,153.1,13705.0
2022-10-28 10:15:00,153.1,153.78,153.1,153.36,18009.0,153.1,153.78,153.1,153.36,18009.0
2022-10-28 10:20:00,153.36,153.66,152.7,152.7,13542.0,153.36,153.66,152.7,152.7,13542.0
2022-10-28 10:25:00,152.69,153.84,152.68,153.58,9379.0,152.69,153.84,152.68,153.58,9379.0
2022-10-28 10:30:00,153.81,154.44,153.81,154.34,6349.0,153.81,154.44,153.81,154.34,6349.0
2022-10-28 10:35:00,154.25,154.78,154.13,154.78,3205.0,154.25,154.78,154.13,154.78,3205.0
2022-10-28 10:40:00,154.78,155.78,154.67,155.78,14789.0,154.78,155.78,154.67,155.78,14789.0
2022-10-28 10:45:00,155.73,156.29,155.46,156.25,9993.0,155.73,156.29,155.46,156.25,9993.0
2022-10-28 10:50:00,156.35,156.51,156.02,156.26,17126.0,156.35,156.51,156.02,156.26,17126.0
2022-10-28 10:55:00,156.29,156.42,155.99,156.0,10136.0,156.29,156.42,155.99,156.0,10136.0
2022-10-28 11:00:00,156.11,156.35,155.85,156.04,9548.0,156.11,156.35,155.85,156.04,9548.0
2022-10-28 11:05:00,155.9,156.09,155.66,156.0,4338.0,155.9,156.09,155.66,156.0,4338.0
2022-10-28 11:10:00,155.97,156.47,155.88,155.98,7754.0,155.97,156.47,155.88,155.98,7754.0
2022-10-28 11:15:00,155.88,155.88,155.29,155.39,18519.0,155.88,155.88,155.29,155.39,18519.0
2022-10-28 11:20:00,155.34,155.67,155.06,155.27,10389.0,155.34,155.67,155.06,155.27,10389.0
2022-10-28 11:25:00,155.17,155.34,155.07,155.29,2933.0,155.17,155.34,155.07,155.29,2933.0
2022-10-28 11:30:00,155.43,155.43,155.0,155.07,6112.0,155.43,155.43,155.0,155.07,6112.0
2022-10-28 11:35:00,155.0,155.18,154.97,155.18,6023.0,155.0,155.18,154.97,155.18,6023.0
2022-10-28 11:40:00,155.14,155.46,155.11,155.33,55656.0,155.14,155.46,155.11,155.33,55656.0
2022-10-28 11:45:00,155.27,155.52,155.05,155.1,3289.0,155.27,155.52,155.05,155.1,3289.0
2022-10-28 11:50:00,155.02,155.04,154.75,154.95,6057.0,155.02,155.04,154.75,154.95,6057.0
2022-10-28 11:55:00,155.04,155.12,154.88,155.0,7213.0,155.04,155.12,154.88,155.0,7213.0
2022-10-28 12:00:00,155.1,155.63,155.1,155.42,6258.0,155.1,155.63,155.1,155.42,6258.0
2022-10-28 12:05:00,155.37,155.54,155.08,155.54,2611.0,155.37,155.54,155.08,155.54,2611.0
2022-10-28 12:10:00,155.44,155.75,155.37,155.75,1633.0,155.44,155.75,155.37,155.75,1633.0
2022-10-28 12:15:00,155.95,156.12,155.77,156.12,1600.0,155.95,156.12,155.77,156.12,1600.0
2022-10-28 12:20:00,156.16,156.92,156.16,156.9,17279.0,156.16,156.92,156.16,156.9,17279.0
2022-10-28 12:25:00,156.98,157.1,156.81,156.99,9661.0,156.98,157.1,156.81,156.99,9661.0
2022-10-28 12:30:00,156.98,157.1,156.89,157.03,11686.0,156.98,157.1,156.89,157.03,11686.0
2022-10-28 12:35:00,157.03,157.33,156.96,157.28,7970.0,157.03,157.33,156.96,157.28,7970.0
2022-10-28 12:40:00,157.25,157.3,156.91,157.12,22064.0,157.25,157.3,156.91,157.12,22064.0
2022-10-28 12:45:00,157.04,157.11,156.64,156.98,16961.0,157.04,157.11,156.64,156.98,16961.0
2022-10-28 12:50:00,156.97,157.24,156.96,157.2,6636.0,156.97,157.24,156.96,157.2,6636.0
2022-10-28 12:55:00,157.22,157.23,157.09,157.21,5492.0,157.22,157.23,157.09,157.21,5492.0
2022-10-28 13:00:00,157.25,157.25,156.88,157.03,9831.0,157.25,157.25,156.88,157.03,9831.0
2022-10-28 13:05:00,156.96,157.15,156.73,157.15,5872.0,156.96,157.15,156.73,157.15,5872.0
2022-10-28 13:10:00,157.15,157.24,157.03,157.23,4850.0,157.15,157.24,157.03,157.23,4850.0
2022-10-28 13:15:00,157.23,157.31,156.73,156.74,12013.0,157.23,157.31,156.73,156.74,12013.0
2022-10-28 13:20:00,156.75,157.23,156.72,156.96,7156.0,156.75,157.23,156.72,156.96,7156.0
2022-10-28 13:25:00,156.97,157.04,156.73,156.77,2550.0,156.97,157.04,156.73,156.77,2550.0
2022-10-28 13:30:00,156.68,156.94,156.63,156.87,3101.0,156.68,156.94,156.63,156.87,3101.0
2022-10-28 13:35:00,156.82,157.12,156.82,156.9,1912.0,156.82,157.12,156.82,156.9,1912.0
2022-10-28 13:40:00,156.99,157.03,156.82,156.85,4090.0,156.99,157.03,156.82,156.85,4090.0
2022-10-28 13:45:00,156.92,156.92,156.74,156.79,3795.0,156.92,156.92,156.74,156.79,3795.0
2022-10-28 13:50:00,156.85,156.87,156.73,156.75,2819.0,156.85,156.87,156.73,156.75,2819.0
2022-10-28 13:55:00,156.7,156.81,156.43,156.43,4825.0,156.7,156.81,156.43,156.43,4825.0
2022-10-28 14:00:00,156.52,156.68,156.43,156.43,2736.0,156.52,156.68,156.43,156.43,2736.0
2022-10-28 14:05:00,156.42,156.73,156.41,156.65,4899.0,156.42,156.73,156.41,156.65,4899.0
2022-10-28 14:10:00,156.6,156.79,156.6,156.78,5049.0,156.6,156.79,156.6,156.78,5049.0
2022-10-28 14:15:00,156.86,157.18,156.86,157.11,5863.0,156.86,157.18,156.86,157.11,5863.0
2022-10-28 14:20:00,157.23,157.23,157.02,157.09,2886.0,157.23,157.23,157.02,157.09,2886.0
2022-10-28 14:25:00,157.03,157.09,156.88,157.0,5210.0,157.03,157.09,156.88,157.0,5210.0
2022-10-28 14:30:00,157.0,157.13,156.96,157.12,5300.0,157.0,157.13,156.96,157.12,5300.0
2022-10-28 14:35:00,157.13,157.14,157.03,157.09,1500.0,157.13,157.14,157.03,157.09,1500.0
2022-10-28 14:40:00,157.08,157.15,157.0,157.06,10421.0,157.08,157.15,157.0,157.06,10421.0
2022-10-28 14:45:00,157.02,157.24,157.02,157.22,4761.0,157.02,157.24,157.02,157.22,4761.0
2022-10-28 14:50:00,157.22,157.37,157.06,157.11,4168.0,157.22,157.37,157.06,157.11,4168.0
2022-10-28 14:55:00,157.12,157.43,157.02,157.42,8069.0,157.12,157.43,157.02,157.42,8069.0
2022-10-28 15:00:00,157.4,157.6,157.22,157.22,9889.0,157.4,157.6,157.22,157.22,9889.0
2022-10-28 15:05:00,157.21,157.49,157.18,157.42,11852.0,157.21,157.49,157.18,157.42,11852.0
2022-10-28 15:10:00,157.45,157.49,157.32,157.37,6682.0,157.45,157.49,157.32,157.37,6682.0
2022-10-28 15:15:00,157.34,157.5,157.34,157.39,7690.0,157.34,157.5,157.34,157.39,7690.0
2022-10-28 15:20:00,157.42,157.51,157.28,157.51,11824.0,157.42,157.51,157.28,157.51,11824.0
2022-10-28 15:25:00,157.55,157.71,157.53,157.63,11941.0,157.55,157.71,157.53,157.63,11941.0
2022-10-28 15:30:00,157.58,157.68,157.37,157.64,9159.0,157.58,157.68,157.37,157.64,9159.0
2022-10-28 15:35:00,157.68,157.7,157.24,157.47,11564.0,157.68,157.7,157.24,157.47,11564.0
2022-10-28 15:40:00,157.47,157.71,157.42,157.67,17078.0,157.47,157.71,157.42,157.67,17078.0
2022-10-28 15:45:00,157.63,157.78,157.51,157.74,20362.0,157.63,157.78,157.51,157.74,20362.0
2022-10-28 15:50:00,157.74,157.98,157.59,157.79,39117.0,157.74,157.98,157.59,157.79,39117.0
2022-10-28 15:55:00,157.77,157.8,157.44,157.62,107163.0,157.77,157.8,157.44,157.62,107163.0
2022-10-31 09:30:00,157.57,158.65,157.26,158.14,23417.0,157.57,158.65,157.26,158.14,23417.0
2022-10-31 09:35:00,157.99,158.4,157.33,157.73,8205.0,157.99,158.4,157.33,157.73,8205.0
2022-10-31 09:40:00,157.65,158.0,157.21,157.55,7514.0,157.65,158.0,157.21,157.55,7514.0
2022-10-31 09:45:00,157.75,157.8,156.66,156.66,7148.0,157.75,157.8,156.66,156.66,7148.0
2022-10-31 09:50:00,156.54,157.67,156.53,157.48,7545.0,156.54,157.67,156.53,157.48,7545.0
2022-10-31 09:55:00,157.52,157.68,157.33,157.57,13431.0,157.52,157.68,157.33,157.57,13431.0
2022-10-31 10:00:00,157.52,157.87,157.46,157.64,4733.0,157.52,157.87,157.46,157.64,4733.0
2022-10-31 10:05:00,157.45,157.45,156.37,156.67,7062.0,157.45,157.45,156.37,156.67,7062.0
2022-10-31 10:10:00,156.55,156.96,156.49,156.73,6031.0,156.55,156.96,156.49,156.73,6031.0
2022-10-31 10:15:00,156.62,157.05,156.61,156.72,2412.0,156.62,157.05,156.61,156.72,2412.0
2022-10-31 10:20:00,156.67,156.67,155.95,156.01,3611.0,156.67,156.67,155.95,156.01,3611.0
2022-10-31 10:25:00,156.06,156.27,155.81,155.96,3440.0,156.06,156.27,155.81,155.96,3440.0
2022-10-31 10:30:00,155.78,156.02,155.63,155.74,3454.0,155.78,156.02,155.63,155.74,3454.0
2022-10-31 10:35:00,155.65,156.17,155.54,156.09,10122.0,155.65,156.17,155.54,156.09,10122.0
2022-10-31 10:40:00,156.16,156.48,156.02,156.39,2332.0,156.16,156.48,156.02,156.39,2332.0
2022-10-31 10:45:00,156.33,156.59,156.16,156.2,3855.0,156.33,156.59,156.16,156.2,3855.0
2022-10-31 10:50:00,156.29,156.5,156.11,156.13,6829.0,156.29,156.5,156.11,156.13,6829.0
2022-10-31 10:55:00,156.11,156.15,155.79,156.07,4400.0,156.11,156.15,155.79,156.07,4400.0
2022-10-31 11:00:00,155.98,156.16,155.87,156.06,4200.0,155.98,156.16,155.87,156.06,4200.0
2022-10-31 11:05:00,155.93,155.99,155.68,155.69,6800.0,155.93,155.99,155.68,155.69,6800.0
2022-10-31 11:10:00,155.63,155.89,155.54,155.61,4820.0,155.63,155.89,155.54,155.61,4820.0
2022-10-31 11:15:00,155.52,155.71,155.43,155.68,7391.0,155.52,155.71,155.43,155.68,7391.0
2022-10-31 11:20:00,155.56,156.03,155.47,156.03,5274.0,155.56,156.03,155.47,156.03,5274.0
2022-10-31 11:25:00,156.09,156.34,156.02,156.34,5117.0,156.09,156.34,156.02,156.34,5117.0
2022-10-31 11:30:00,156.34,156.36,156.22,156.36,1715.0,156.34,156.36,156.22,156.36,1715.0
2022-10-31 11:35:00,156.36,156.37,156.21,156.22,2992.0,156.36,156.37,156.21,156.22,2992.0
2022-10-31 11:40:00,156.29,156.8,156.29,156.72,3332.0,156.29,156.8,156.29,156.72,3332.0
2022-10-31 11:45:00,156.74,156.79,156.55,156.67,2158.0,156.74,156.79,156.55,156.67,2158.0
2022-10-31 11:50:00,156.71,157.2,156.63,157.2,6672.0,156.71,157.2,156.63,157.2,6672.0
2022-10-31 11:55:00,157.19,157.19,156.33,156.49,14278.0,157.19,157.19,156.33,156.49,14278.0
2022-10-31 12:00:00,156.49,156.7,156.28,156.67,3959.0,156.49,156.7,156.28,156.67,3959.0
2022-10-31 12:05:00,156.71,156.74,156.35,156.47,6593.0,156.71,156.74,156.35,156.47,6593.0
2022-10-31 12:10:00,156.47,157.43,156.47,157.43,6600.0,156.47,157.43,156.47,157.43,6600.0
2022-10-31 12:15:00,157.56,157.94,157.51,157.78,9179.0,157.56,157.94,157.51,157.78,9179.0
2022-10-31 12:20:00,157.67,157.72,157.39,157.4,1918.0,157.67,157.72,157.39,157.4,1918.0
2022-10-31 12:25:00,157.36,157.38,157.18,157.23,5627.0,157.36,157.38,157.18,157.23,5627.0
2022-10-31 12:30:00,157.03,157.21,156.88,156.99,6876.0,157.03,157.21,156.88,156.99,6876.0
2022-10-31 12:35:00,156.95,157.06,156.84,156.99,3037.0,156.95,157.06,156.84,156.99,3037.0
2022-10-31 12:40:00,156.98,157.16,156.84,156.92,3897.0,156.98,157.16,156.84,156.92,3897.0
2022-10-31 12:45:00,156.83,157.06,156.83,156.91,11345.0,156.83,157.06,156.83,156.91,11345.0
2022-10-31 12:50:00,157.0,157.1,156.79,156.82,1800.0,157.0,157.1,156.79,156.82,1800.0
2022-10-31 12:55:00,156.82,156.84,156.68,156.75,1824.0,156.82,156.84,156.68,156.75,1824.0
2022-10-31 13:00:00,156.65,156.88,156.64,156.68,3543.0,156.65,156.88,156.64,156.68,3543.0
2022-10-31 13:05:00,156.67,157.11,156.6,157.11,2700.0,156.67,157.11,156.6,157.11,2700.0
2022-10-31 13:10:00,156.98,157.21,156.98,157.13,4016.0,156.98,157.21,156.98,157.13,4016.0
2022-10-31 13:15:00,157.19,157.56,157.15,157.55,3764.0,157.19,157.56,157.15,157.55,3764.0
2022-10-31 13:20:00,157.48,157.7,157.47,157.59,1460.0,157.48,157.7,157.47,157.59,1460.0
2022-10-31 13:25:00,157.62,157.76,157.52,157.76,4457.0,157.62,157.76,157.52,157.76,4457.0
2022-10-31 13:30:00,157.76,157.78,157.59,157.66,3000.0,157.76,157.78,157.59,157.66,3000.0
2022-10-31 13:35:00,157.7,157.8,157.61,157.8,5416.0,157.7,157.8,157.61,157.8,5416.0
2022-10-31 13:40:00,157.73,157.82,157.51,157.61,4705.0,157.73,157.82,157.51,157.61,4705.0
2022-10-31 13:45:00,157.61,157.72,157.4,157.44,5197.0,157.61,157.72,157.4,157.44,5197.0
2022-10-31 13:50:00,157.42,157.44,157.19,157.27,2968.0,157.42,157.44,157.19,157.27,2968.0
2022-10-31 13:55:00,157.28,157.67,157.27,157.67,10867.0,157.28,157.67,157.27,157.67,10867.0
2022-10-31 14:00:00,157.64,157.71,157.52,157.56,4667.0,157.64,157.71,157.52,157.56,4667.0
2022-10-31 14:05:00,157.6,157.6,157.19,157.21,2400.0,157.6,157.6,157.19,157.21,2400.0
2022-10-31 14:10:00,157.21,157.25,157.02,157.22,3500.0,157.21,157.25,157.02,157.22,3500.0
2022-10-31 14:15:00,157.19,157.4,157.04,157.34,4072.0,157.19,157.4,157.04,157.34,4072.0
2022-10-31 14:20:00,157.43,157.43,157.17,157.21,2350.0,157.43,157.43,157.17,157.21,2350.0
2022-10-31 14:25:00,157.19,157.25,157.01,157.07,3221.0,157.19,157.25,157.01,157.07,3221.0
2022-10-31 14:30:00,157.09,157.16,157.02,157.13,4287.0,157.09,157.16,157.02,157.13,4287.0
2022-10-31 14:35:00,157.08,157.35,157.04,157.28,5090.0,157.08,157.35,157.04,157.28,5090.0
2022-10-31 14:40:00,157.19,157.27,157.05,157.17,3893.0,157.19,157.27,157.05,157.17,3893.0
2022-10-31 14:45:00,157.17,157.17,156.78,156.88,2604.0,157.17,157.17,156.78,156.88,2604.0
2022-10-31 14:50:00,156.74,156.88,156.66,156.86,5498.0,156.74,156.88,156.66,156.86,5498.0
2022-10-31 14:55:00,156.84,156.89,156.3,156.39,7215.0,156.84,156.89,156.3,156.39,7215.0
2022-10-31 15:00:00,156.44,156.48,156.06,156.08,5796.0,156.44,156.48,156.06,156.08,5796.0
2022-10-31 15:05:00,156.09,156.17,155.97,156.03,6196.0,156.09,156.17,155.97,156.03,6196.0
2022-10-31 15:10:00,156.01,156.35,156.01,156.24,6725.0,156.01,156.35,156.01,156.24,6725.0
2022-10-31 15:15:00,156.27,156.28,156.11,156.22,4519.0,156.27,156.28,156.11,156.22,4519.0
2022-10-31 15:20:00,156.19,156.39,156.11,156.34,6019.0,156.19,156.39,156.11,156.34,6019.0
2022-10-31 15:25:00,156.28,156.4,156.24,156.31,6353.0,156.28,156.4,156.24,156.31,6353.0
2022-10-31 15:30:00,156.28,156.58,156.18,156.58,12133.0,156.28,156.58,156.18,156.58,12133.0
2022-10-31 15:35:00,156.55,156.66,156.45,156.58,15549.0,156.55,156.66,156.45,156.58,15549.0
2022-10-31 15:40:00,156.6,156.71,156.5,156.66,17023.0,156.6,156.71,156.5,156.66,17023.0
2022-10-31 15:45:00,156.66,156.77,156.43,156.44,15560.0,156.66,156.77,156.43,156.44,15560.0
2022-10-31 15:50:00,156.41,156.41,155.59,155.8,38051.0,156.41,156.41,155.59,155.8,38051.0
2022-10-31 15:55:00,155.75,155.92,155.52,155.92,99560.0,155.75,155.92,155.52,155.92,99560.0
2022-11-01 09:30:00,158.48,158.95,157.69,157.95,88499.0,158.48,158.95,157.69,157.95,88499.0
2022-11-01 09:35:00,157.99,158.21,157.26,157.48,5472.0,157.99,158.21,157.26,157.48,5472.0
2022-11-01 09:40:00,157.57,157.64,156.87,157.53,4777.0,157.57,157.64,156.87,157.53,4777.0
2022-11-01 09:45:00,157.41,157.41,156.19,156.75,5723.0,157.41,157.41,156.19,156.75,5723.0
2022-11-01 09:50:00,156.62,157.03,156.2,156.49,8174.0,156.62,157.03,156.2,156.49,8174.0
2022-11-01 09:55:00,156.25,156.49,156.1,156.15,9295.0,156.25,156.49,156.1,156.15,9295.0
2022-11-01 10:00:00,156.19,156.21,154.76,154.76,9301.0,156.19,156.21,154.76,154.76,9301.0
2022-11-01 10:05:00,154.66,154.85,154.26,154.33,12398.0,154.66,154.85,154.26,154.33,12398.0
2022-11-01 10:10:00,154.19,154.41,153.74,154.09,11849.0,154.19,154.41,153.74,154.09,11849.0
2022-11-01 10:15:00,154.05,154.65,154.0,154.02,43807.0,154.05,154.65,154.0,154.02,43807.0
2022-11-01 10:20:00,154.07,154.91,153.72,154.42,6241.0,154.07,154.91,153.72,154.42,6241.0
2022-11-01 10:25:00,154.43,155.18,154.18,155.18,7097.0,154.43,155.18,154.18,155.18,7097.0
2022-11-01 10:30:00,155.19,155.3,154.63,155.2,6719.0,155.19,155.3,154.63,155.2,6719.0
2022-11-01 10:35:00,155.27,155.28,154.5,154.57,4884.0,155.27,155.28,154.5,154.57,4884.0
2022-11-01 10:40:00,154.48,154.54,153.49,153.61,12234.0,154.48,154.54,153.49,153.61,12234.0
2022-11-01 10:45:00,153.65,154.14,153.45,153.86,5000.0,153.65,154.14,153.45,153.86,5000.0
2022-11-01 10:50:00,154.19,154.33,153.87,154.33,2141.0,154.19,154.33,153.87,154.33,2141.0
2022-11-01 10:55:00,154.34,154.35,153.45,153.58,3526.0,154.34,154.35,153.45,153.58,3526.0
2022-11-01 11:00:00,153.6,153.89,153.5,153.89,4142.0,153.6,153.89,153.5,153.89,4142.0
2022-11-01 11:05:00,153.91,154.12,153.61,154.04,8446.0,153.91,154.12,153.61,154.04,8446.0
2022-11-01 11:10:00,154.13,154.24,154.01,154.08,5260.0,154.13,154.24,154.01,154.08,5260.0
2022-11-01 11:15:00,153.94,154.08,153.5,153.5,5032.0,153.94,154.08,153.5,153.5,5032.0
2022-11-01 11:20:00,153.56,154.05,153.3,153.99,25355.0,153.56,154.05,153.3,153.99,25355.0
2022-11-01 11:25:00,153.99,154.2,153.79,154.12,10017.0,153.99,154.2,153.79,154.12,10017.0
2022-11-01 11:30:00,154.12,154.41,153.82,154.03,5880.0,154.12,154.41,153.82,154.03,5880.0
2022-11-01 11:35:00,154.05,154.06,153.0,153.0,4410.0,154.05,154.06,153.0,153.0,4410.0
2022-11-01 11:40:00,153.12,153.38,153.0,153.0,4747.0,153.12,153.38,153.0,153.0,4747.0
2022-11-01 11:45:00,153.03,153.42,152.98,153.3,4500.0,153.03,153.42,152.98,153.3,4500.0
2022-11-01 11:50:00,153.32,153.35,152.81,152.83,4205.0,153.32,153.35,152.81,152.83,4205.0
2022-11-01 11:55:00,152.82,153.36,152.72,153.09,3923.0,152.82,153.36,152.72,153.09,3923.0
2022-11-01 12:00:00,153.08,153.27,152.94,152.96,4275.0,153.08,153.27,152.94,152.96,4275.0
2022-11-01 12:05:00,152.93,153.59,152.85,153.24,6378.0,152.93,153.59,152.85,153.24,6378.0
2022-11-01 12:10:00,153.32,153.46,152.75,152.89,4165.0,153.32,153.46,152.75,152.89,4165.0
2022-11-01 12:15:00,152.87,152.87,152.55,152.79,9105.0,152.87,152.87,152.55,152.79,9105.0
2022-11-01 12:20:00,152.72,153.15,152.67,152.89,6323.0,152.72,153.15,152.67,152.89,6323.0
2022-11-01 12:25:00,152.76,153.09,152.69,152.78,5247.0,152.76,153.09,152.69,152.78,5247.0
2022-11-01 12:30:00,152.7,152.78,152.49,152.49,8612.0,152.7,152.78,152.49,152.49,8612.0
2022-11-01 12:35:00,152.52,152.59,152.04,152.19,4727.0,152.52,152.59,152.04,152.19,4727.0
2022-11-01 12:40:00,152.13,152.31,151.99,152.18,18309.0,152.13,152.31,151.99,152.18,18309.0
2022-11-01 12:45:00,152.29,152.48,152.2,152.4,4253.0,152.29,152.48,152.2,152.4,4253.0
2022-11-01 12:50:00,152.4,152.51,152.13,152.4,6777.0,152.4,152.51,152.13,152.4,6777.0
2022-11-01 12:55:00,152.62,152.91,152.43,152.86,5109.0,152.62,152.91,152.43,152.86,5109.0
2022-11-01 13:00:00,152.77,152.94,152.58,152.58,4912.0,152.77,152.94,152.58,152.58,4912.0
2022-11-01 13:05:00,152.72,152.81,152.48,152.59,3138.0,152.72,152.81,152.48,152.59,3138.0
2022-11-01 13:10:00,152.66,152.95,152.66,152.81,5426.0,152.66,152.95,152.66,152.81,5426.0
2022-11-01 13:15:00,152.75,152.79,152.65,152.69,15044.0,152.75,152.79,152.65,152.69,15044.0
2022-11-01 13:20:00,152.73,152.88,152.72,152.78,5401.0,152.73,152.88,152.72,152.78,5401.0
2022-11-01 13:25:00,152.76,152.78,152.35,152.37,9399.0,152.76,152.78,152.35,152.37,9399.0
2022-11-01 13:30:00,152.34,152.35,152.16,152.16,8392.0,152.34,152.35,152.16,152.16,8392.0
2022-11-01 13:35:00,152.16,152.28,151.77,151.8,23615.0,152.16,152.28,151.77,151.8,23615.0
2022-11-01 13:40:00,151.85,152.43,151.85,152.25,8452.0,151.85,152.43,151.85,152.25,8452.0
2022-11-01 13:45:00,152.33,152.38,152.03,152.03,12245.0,152.33,152.38,152.03,152.03,12245.0
2022-11-01 13:50:00,152.03,152.05,151.73,151.81,10451.0,152.03,152.05,151.73,151.81,10451.0
2022-11-01 13:55:00,151.79,152.15,151.79,152.12,11776.0,151.79,152.15,151.79,152.12,11776.0
2022-11-01 14:00:00,152.14,152.44,152.1,152.2,6904.0,152.14,152.44,152.1,152.2,6904.0
2022-11-01 14:05:00,152.19,152.66,152.12,152.66,5169.0,152.19,152.66,152.12,152.66,5169.0
2022-11-01 14:10:00,152.66,152.67,152.47,152.47,5509.0,152.66,152.67,152.47,152.47,5509.0
2022-11-01 14:15:00,152.49,152.6,152.25,152.38,6787.0,152.49,152.6,152.25,152.38,6787.0
2022-11-01 14:20:00,152.38,152.39,152.15,152.15,6606.0,152.38,152.39,152.15,152.15,6606.0
2022-11-01 14:25:00,152.15,152.23,152.09,152.19,5259.0,152.15,152.23,152.09,152.19,5259.0
2022-11-01 14:30:00,152.24,152.24,151.84,151.96,5894.0,152.24,152.24,151.84,151.96,5894.0
2022-11-01 14:35:00,152.01,152.15,151.88,151.92,5747.0,152.01,152.15,151.88,151.92,5747.0
2022-11-01 14:40:00,151.93,151.97,151.59,151.59,7417.0,151.93,151.97,151.59,151.59,7417.0
2022-11-01 14:45:00,151.69,151.76,151.56,151.64,7246.0,151.69,151.76,151.56,151.64,7246.0
2022-11-01 14:50:00,151.7,151.93,151.6,151.93,7800.0,151.7,151.93,151.6,151.93,7800.0
2022-11-01 14:55:00,151.88,152.32,151.87,152.29,20910.0,151.88,152.32,151.87,152.29,20910.0
2022-11-01 15:00:00,152.3,152.47,152.01,152.43,10017.0,152.3,152.47,152.01,152.43,10017.0
2022-11-01 15:05:00,152.36,152.72,152.29,152.57,7429.0,152.36,152.72,152.29,152.57,7429.0
2022-11-01 15:10:00,152.51,152.51,152.27,152.43,4113.0,152.51,152.51,152.27,152.43,4113.0
2022-11-01 15:15:00,152.39,152.42,152.24,152.42,5334.0,152.39,152.42,152.24,152.42,5334.0
2022-11-01 15:20:00,152.47,152.54,152.31,152.31,5216.0,152.47,152.54,152.31,152.31,5216.0
2022-11-01 15:25:00,152.32,152.32,151.86,151.9,6935.0,152.32,152.32,151.86,151.9,6935.0
2022-11-01 15:30:00,151.93,152.09,151.73,151.93,12288.0,151.93,152.09,151.73,151.93,12288.0
2022-11-01 15:35:00,152.0,152.0,151.73,151.73,11257.0,152.0,152.0,151.73,151.73,11257.0
2022-11-01 15:40:00,151.73,152.01,151.67,151.89,19166.0,151.73,152.01,151.67,151.89,19166.0
2022-11-01 15:45:00,151.9,151.95,151.73,151.93,24160.0,151.9,151.95,151.73,151.93,24160.0
2022-11-01 15:50:00,151.89,151.92,151.64,151.84,43279.0,151.89,151.92,151.64,151.84,43279.0
2022-11-01 15:55:00,151.9,151.9,151.52,151.55,101567.0,151.9,151.9,151.52,151.55,101567.0
2022-11-02 09:30:00,152.29,152.29,149.37,149.41,18901.0,152.29,152.29,149.37,149.41,18901.0
2022-11-02 09:35:00,149.63,150.23,149.42,149.91,8275.0,149.63,150.23,149.42,149.91,8275.0
2022-11-02 09:40:00,150.19,150.61,149.32,149.73,9937.0,150.19,150.61,149.32,149.73,9937.0
2022-11-02 09:45:00,149.34,150.22,149.3,149.77,6873.0,149.34,150.22,149.3,149.77,6873.0
2022-11-02 09:50:00,149.75,150.28,149.7,149.96,2319.0,149.75,150.28,149.7,149.96,2319.0
2022-11-02 09:55:00,150.17,150.2,149.33,149.49,3936.0,150.17,150.2,149.33,149.49,3936.0
2022-11-02 10:00:00,149.48,149.61,149.0,149.15,5370.0,149.48,149.61,149.0,149.15,5370.0
2022-11-02 10:05:00,149.2,149.51,148.93,149.12,3980.0,149.2,149.51,148.93,149.12,3980.0
2022-11-02 10:10:00,149.16,149.32,148.62,148.62,2300.0,149.16,149.32,148.62,148.62,2300.0
2022-11-02 10:15:00,148.54,148.66,148.14,148.44,5194.0,148.54,148.66,148.14,148.44,5194.0
2022-11-02 10:20:00,148.52,148.56,148.13,148.22,4142.0,148.52,148.56,148.13,148.22,4142.0
2022-11-02 10:25:00,148.1,148.4,148.05,148.4,3399.0,148.1,148.4,148.05,148.4,3399.0
2022-11-02 10:30:00,148.43,148.67,148.38,148.39,4957.0,148.43,148.67,148.38,148.39,4957.0
2022-11-02 10:35:00,148.33,148.74,148.25,148.52,4854.0,148.33,148.74,148.25,148.52,4854.0
2022-11-02 10:40:00,148.56,148.66,148.22,148.43,3300.0,148.56,148.66,148.22,148.43,3300.0
2022-11-02 10:45:00,148.4,148.9,148.4,148.69,5406.0,148.4,148.9,148.4,148.69,5406.0
2022-11-02 10:50:00,148.68,148.91,148.6,148.8,4993.0,148.68,148.91,148.6,148.8,4993.0
2022-11-02 10:55:00,148.69,148.73,148.18,148.21,2500.0,148.69,148.73,148.18,148.21,2500.0
2022-11-02 11:00:00,148.28,148.64,148.28,148.42,4600.0,148.28,148.64,148.28,148.42,4600.0
2022-11-02 11:05:00,148.5,148.52,148.15,148.28,8124.0,148.5,148.52,148.15,148.28,8124.0
2022-11-02 11:10:00,148.24,148.24,147.64,147.69,29024.0,148.24,148.24,147.64,147.69,29024.0
2022-11-02 11:15:00,147.67,147.74,147.44,147.45,10267.0,147.67,147.74,147.44,147.45,10267.0
2022-11-02 11:20:00,147.54,147.58,147.31,147.42,5609.0,147.54,147.58,147.31,147.42,5609.0
2022-11-02 11:25:00,147.38,147.45,147.07,147.19,4988.0,147.38,147.45,147.07,147.19,4988.0
2022-11-02 11:30:00,147.19,147.29,147.0,147.29,14291.0,147.19,147.29,147.0,147.29,14291.0
2022-11-02 11:35:00,147.19,147.38,147.0,147.06,13930.0,147.19,147.38,147.0,147.06,13930.0
2022-11-02 11:40:00,147.03,147.14,146.95,147.03,7935.0,147.03,147.14,146.95,147.03,7935.0
2022-11-02 11:45:00,147.03,147.13,146.86,146.89,6727.0,147.03,147.13,146.86,146.89,6727.0
2022-11-02 11:50:00,146.89,146.89,146.67,146.73,2314.0,146.89,146.89,146.67,146.73,2314.0
2022-11-02 11:55:00,146.68,146.76,146.27,146.44,14061.0,146.68,146.76,146.27,146.44,14061.0
2022-11-02 12:00:00,146.43,146.43,146.05,146.23,10909.0,146.43,146.43,146.05,146.23,10909.0
2022-11-02 12:05:00,146.23,146.23,145.79,145.98,7912.0,146.23,146.23,145.79,145.98,7912.0
2022-11-02 12:10:00,146.0,146.05,145.84,145.84,6965.0,146.0,146.05,145.84,145.84,6965.0
2022-11-02 12:15:00,145.89,145.9,145.6,145.78,19871.0,145.89,145.9,145.6,145.78,19871.0
2022-11-02 12:20:00,145.79,146.0,145.36,145.39,26649.0,145.79,146.0,145.36,145.39,26649.0
2022-11-02 12:25:00,145.39,145.48,145.26,145.26,17795.0,145.39,145.48,145.26,145.26,17795.0
2022-11-02 12:30:00,145.24,145.59,145.23,145.4,16160.0,145.24,145.59,145.23,145.4,16160.0
2022-11-02 12:35:00,145.38,145.39,145.1,145.31,13931.0,145.38,145.39,145.1,145.31,13931.0
2022-11-02 12:40:00,145.24,145.78,145.23,145.63,11215.0,145.24,145.78,145.23,145.63,11215.0
2022-11-02 12:45:00,145.71,146.24,145.66,146.23,23077.0,145.71,146.24,145.66,146.23,23077.0
2022-11-02 12:50:00,146.08,146.48,146.05,146.42,9175.0,146.08,146.48,146.05,146.42,9175.0
2022-11-02 12:55:00,146.41,146.63,146.28,146.33,12927.0,146.41,146.63,146.28,146.33,12927.0
2022-11-02 13:00:00,146.35,146.44,146.14,146.15,10152.0,146.35,146.44,146.14,146.15,10152.0
2022-11-02 13:05:00,146.15,146.21,146.05,146.05,10745.0,146.15,146.21,146.05,146.05,10745.0
2022-11-02 13:10:00,146.13,146.44,145.97,146.31,8454.0,146.13,146.44,145.97,146.31,8454.0
2022-11-02 13:15:00,146.31,146.87,146.31,146.67,8289.0,146.31,146.87,146.31,146.67,8289.0
2022-11-02 13:20:00,146.75,146.98,146.53,146.53,8220.0,146.75,146.98,146.53,146.53,8220.0
2022-11-02 13:25:00,146.46,146.6,146.28,146.29,14322.0,146.46,146.6,146.28,146.29,14322.0
2022-11-02 13:30:00,146.27,146.34,146.12,146.21,7501.0,146.27,146.34,146.12,146.21,7501.0
2022-11-02 13:35:00,146.18,146.56,146.03,146.53,5176.0,146.18,146.56,146.03,146.53,5176.0
2022-11-02 13:40:00,146.58,147.07,146.58,146.81,7537.0,146.58,147.07,146.58,146.81,7537.0
2022-11-02 13:45:00,146.78,147.02,146.7,146.89,7323.0,146.78,147.02,146.7,146.89,7323.0
2022-11-02 13:50:00,146.96,147.28,146.89,146.9,7885.0,146.96,147.28,146.89,146.9,7885.0
2022-11-02 13:55:00,146.88,147.06,146.64,147.06,4445.0,146.88,147.06,146.64,147.06,4445.0
2022-11-02 14:00:00,147.19,150.15,146.79,149.87,24352.0,147.19,150.15,146.79,149.87,24352.0
2022-11-02 14:05:00,149.78,149.93,149.0,149.3,44421.0,149.78,149.93,149.0,149.3,44421.0
2022-11-02 14:10:00,149.3,149.39,148.5,149.14,17277.0,149.3,149.39,148.5,149.14,17277.0
2022-11-02 14:15:00,149.23,149.5,148.79,149.48,14929.0,149.23,149.5,148.79,149.48,14929.0
2022-11-02 14:20:00,149.73,150.17,149.45,150.13,7227.0,149.73,150.17,149.45,150.13,7227.0
2022-11-02 14:25:00,150.16,151.27,150.04,151.1,14236.0,150.16,151.27,150.04,151.1,14236.0
2022-11-02 14:30:00,151.28,151.53,150.28,150.92,16950.0,151.28,151.53,150.28,150.92,16950.0
2022-11-02 14:35:00,150.83,151.63,148.84,149.38,30877.0,150.83,151.63,148.84,149.38,30877.0
2022-11-02 14:40:00,149.38,150.45,148.95,150.09,15370.0,149.38,150.45,148.95,150.09,15370.0
2022-11-02 14:45:00,149.86,150.27,148.99,149.23,13044.0,149.86,150.27,148.99,149.23,13044.0
2022-11-02 14:50:00,149.08,149.08,146.6,147.35,23473.0,149.08,149.08,146.6,147.35,23473.0
2022-11-02 14:55:00,147.4,147.75,146.91,147.58,10924.0,147.4,147.75,146.91,147.58,10924.0
2022-11-02 15:00:00,147.58,147.95,147.4,147.65,18997.0,147.58,147.95,147.4,147.65,18997.0
2022-11-02 15:05:00,147.59,148.64,147.59,148.57,5959.0,147.59,148.64,147.59,148.57,5959.0
2022-11-02 15:10:00,148.37,148.59,147.65,147.74,11356.0,148.37,148.59,147.65,147.74,11356.0
2022-11-02 15:15:00,147.73,147.73,146.4,146.4,15505.0,147.73,147.73,146.4,146.4,15505.0
2022-11-02 15:20:00,146.41,146.41,145.4,145.46,22004.0,146.41,146.41,145.4,145.46,22004.0
2022-11-02 15:25:00,145.4,145.58,144.43,144.81,30309.0,145.4,145.58,144.43,144.81,30309.0
2022-11-02 15:30:00,144.82,145.03,144.41,144.89,32771.0,144.82,145.03,144.41,144.89,32771.0
2022-11-02 15:35:00,144.87,145.16,144.59,144.82,76170.0,144.87,145.16,144.59,144.82,76170.0
2022-11-02 15:40:00,144.9,145.03,144.52,144.67,54683.0,144.9,145.03,144.52,144.67,54683.0
2022-11-02 15:45:00,144.62,144.62,144.03,144.11,32065.0,144.62,144.62,144.03,144.11,32065.0
2022-11-02 15:50:00,144.12,144.27,143.76,144.05,95142.0,144.12,144.27,143.76,144.05,95142.0
2022-11-02 15:55:00,143.96,143.99,143.41,143.51,185319.0,143.96,143.99,143.41,143.51,185319.0
2022-11-03 09:30:00,141.33,142.23,141.01,141.44,72593.0,141.33,142.23,141.01,141.44,72593.0
2022-11-03 09:35:00,141.35,142.13,141.0,141.93,31944.0,141.35,142.13,141.0,141.93,31944.0
2022-11-03 09:40:00,141.78,141.82,140.87,140.87,20466.0,141.78,141.82,140.87,140.87,20466.0
2022-11-03 09:45:00,140.65,141.5,140.23,141.17,58667.0,140.65,141.5,140.23,141.17,58667.0
2022-11-03 09:50:00,141.16,141.47,140.48,140.53,24538.0,141.16,141.47,140.48,140.53,24538.0
2022-11-03 09:55:00,140.44,140.95,140.26,140.56,36475.0,140.44,140.95,140.26,140.56,36475.0
2022-11-03 10:00:00,140.64,141.23,140.37,141.09,23098.0,140.64,141.23,140.37,141.09,23098.0
2022-11-03 10:05:00,140.92,140.99,140.27,140.27,46050.0,140.92,140.99,140.27,140.27,46050.0
2022-11-03 10:10:00,140.41,141.04,140.0,141.04,29503.0,140.41,141.04,140.0,141.04,29503.0
2022-11-03 10:15:00,141.37,141.42,140.98,141.37,29927.0,141.37,141.42,140.98,141.37,29927.0
2022-11-03 10:20:00,141.37,142.19,140.9,142.13,51542.0,141.37,142.19,140.9,142.13,51542.0
2022-11-03 10:25:00,142.1,142.5,141.89,142.37,36212.0,142.1,142.5,141.89,142.37,36212.0
2022-11-03 10:30:00,142.3,142.3,141.84,142.0,19934.0,142.3,142.3,141.84,142.0,19934.0
2022-11-03 10:35:00,141.78,142.45,141.52,142.33,58626.0,141.78,142.45,141.52,142.33,58626.0
2022-11-03 10:40:00,142.26,143.32,142.2,143.2,32962.0,142.26,143.32,142.2,143.2,32962.0
2022-11-03 10:45:00,143.29,144.2,143.29,143.84,31636.0,143.29,144.2,143.29,143.84,31636.0
2022-11-03 10:50:00,143.94,144.28,143.5,143.5,16420.0,143.94,144.28,143.5,143.5,16420.0
2022-11-03 10:55:00,143.56,143.83,143.37,143.55,7063.0,143.56,143.83,143.37,143.55,7063.0
2022-11-03 11:00:00,143.48,144.24,143.36,143.66,8550.0,143.48,144.24,143.36,143.66,8550.0
2022-11-03 11:05:00,143.75,143.84,142.88,142.9,12967.0,143.75,143.84,142.88,142.9,12967.0
2022-11-03 11:10:00,142.9,142.91,142.17,142.21,7520.0,142.9,142.91,142.17,142.21,7520.0
2022-11-03 11:15:00,142.2,142.41,141.61,141.89,9849.0,142.2,142.41,141.61,141.89,9849.0
2022-11-03 11:20:00,141.95,142.21,141.85,141.85,8319.0,141.95,142.21,141.85,141.85,8319.0
2022-11-03 11:25:00,141.85,141.85,141.29,141.31,9939.0,141.85,141.85,141.29,141.31,9939.0
2022-11-03 11:30:00,141.29,141.61,141.14,141.31,44428.0,141.29,141.61,141.14,141.31,44428.0
2022-11-03 11:35:00,141.32,141.81,141.32,141.81,13557.0,141.32,141.81,141.32,141.81,13557.0
2022-11-03 11:40:00,141.78,141.82,141.47,141.7,5889.0,141.78,141.82,141.47,141.7,5889.0
2022-11-03 11:45:00,141.7,142.03,141.42,141.43,7070.0,141.7,142.03,141.42,141.43,7070.0
2022-11-03 11:50:00,141.46,141.59,141.38,141.5,10509.0,141.46,141.59,141.38,141.5,10509.0
2022-11-03 11:55:00,141.46,141.55,141.38,141.45,16299.0,141.46,141.55,141.38,141.45,16299.0
2022-11-03 12:00:00,141.45,141.82,141.0,141.82,7251.0,141.45,141.82,141.0,141.82,7251.0
2022-11-03 12:05:00,141.8,141.9,141.39,141.49,5712.0,141.8,141.9,141.39,141.49,5712.0
2022-11-03 12:10:00,141.46,141.86,141.39,141.63,6520.0,141.46,141.86,141.39,141.63,6520.0
2022-11-03 12:15:00,141.53,142.02,141.48,141.98,8659.0,141.53,142.02,141.48,141.98,8659.0
2022-11-03 12:20:00,142.0,142.08,141.55,141.59,11501.0,142.0,142.08,141.55,141.59,11501.0
2022-11-03 12:25:00,141.59,141.83,141.44,141.66,6951.0,141.59,141.83,141.44,141.66,6951.0
2022-11-03 12:30:00,141.67,141.85,141.59,141.74,4374.0,141.67,141.85,141.59,141.74,4374.0
2022-11-03 12:35:00,141.66,141.84,141.43,141.77,9637.0,141.66,141.84,141.43,141.77,9637.0
2022-11-03 12:40:00,141.77,142.48,141.76,142.47,8926.0,141.77,142.48,141.76,142.47,8926.0
2022-11-03 12:45:00,142.39,142.57,142.2,142.2,6555.0,142.39,142.57,142.2,142.2,6555.0
2022-11-03 12:50:00,142.16,142.74,142.16,142.54,5503.0,142.16,142.74,142.16,142.54,5503.0
2022-11-03 12:55:00,142.47,142.67,142.47,142.52,5826.0,142.47,142.67,142.47,142.52,5826.0
2022-11-03 13:00:00,142.51,142.63,142.29,142.36,5726.0,142.51,142.63,142.29,142.36,5726.0
2022-11-03 13:05:00,142.31,142.38,141.87,142.02,4838.0,142.31,142.38,141.87,142.02,4838.0
2022-11-03 13:10:00,141.94,142.0,141.73,141.89,7746.0,141.94,142.0,141.73,141.89,7746.0
2022-11-03 13:15:00,141.89,142.11,141.59,141.64,19110.0,141.89,142.11,141.59,141.64,19110.0
2022-11-03 13:20:00,141.62,141.62,141.19,141.34,5308.0,141.62,141.62,141.19,141.34,5308.0
2022-11-03 13:25:00,141.39,141.5,141.26,141.36,5698.0,141.39,141.5,141.26,141.36,5698.0
2022-11-03 13:30:00,141.24,141.43,141.22,141.3,4579.0,141.24,141.43,141.22,141.3,4579.0
2022-11-03 13:35:00,141.31,141.39,141.1,141.37,6776.0,141.31,141.39,141.1,141.37,6776.0
2022-11-03 13:40:00,141.42,141.43,141.06,141.12,13812.0,141.42,141.43,141.06,141.12,13812.0
2022-11-03 13:45:00,141.13,141.29,140.95,141.09,11746.0,141.13,141.29,140.95,141.09,11746.0
2022-11-03 13:50:00,141.12,141.16,140.88,141.11,21393.0,141.12,141.16,140.88,141.11,21393.0
2022-11-03 13:55:00,141.1,141.21,140.63,140.84,16069.0,141.1,141.21,140.63,140.84,16069.0
2022-11-03 14:00:00,140.78,141.0,140.73,140.9,7303.0,140.78,141.0,140.73,140.9,7303.0
2022-11-03 14:05:00,140.77,140.98,140.77,140.98,5173.0,140.77,140.98,140.77,140.98,5173.0
2022-11-03 14:10:00,140.98,141.03,140.74,140.87,7476.0,140.98,141.03,140.74,140.87,7476.0
2022-11-03 14:15:00,140.92,140.94,140.77,140.87,5500.0,140.92,140.94,140.77,140.87,5500.0
2022-11-03 14:20:00,140.89,141.08,140.87,141.0,11019.0,140.89,141.08,140.87,141.0,11019.0
2022-11-03 14:25:00,140.99,141.07,140.89,140.93,10296.0,140.99,141.07,140.89,140.93,10296.0
2022-11-03 14:30:00,140.93,141.05,140.72,140.75,12802.0,140.93,141.05,140.72,140.75,12802.0
2022-11-03 14:35:00,140.76,140.76,140.38,140.56,24750.0,140.76,140.76,140.38,140.56,24750.0
2022-11-03 14:40:00,140.56,140.58,140.15,140.25,8558.0,140.56,140.58,140.15,140.25,8558.0
2022-11-03 14:45:00,140.2,140.5,140.2,140.24,14647.0,140.2,140.5,140.2,140.24,14647.0
2022-11-03 14:50:00,140.24,140.24,140.0,140.04,9381.0,140.24,140.24,140.0,140.04,9381.0
2022-11-03 14:55:00,140.0,140.28,139.89,140.24,16758.0,140.0,140.28,139.89,140.24,16758.0
2022-11-03 15:00:00,140.24,140.62,140.19,140.53,8837.0,140.24,140.62,140.19,140.53,8837.0
2022-11-03 15:05:00,140.53,140.97,140.39,140.74,10878.0,140.53,140.97,140.39,140.74,10878.0
2022-11-03 15:10:00,140.69,141.0,140.66,140.88,7946.0,140.69,141.0,140.66,140.88,7946.0
2022-11-03 15:15:00,140.87,141.16,140.79,140.86,21669.0,140.87,141.16,140.79,140.86,21669.0
2022-11-03 15:20:00,140.88,141.3,140.87,141.3,8044.0,140.88,141.3,140.87,141.3,8044.0
2022-11-03 15:25:00,141.25,141.48,141.24,141.44,15054.0,141.25,141.48,141.24,141.44,15054.0
2022-11-03 15:30:00,141.42,141.5,141.13,141.5,63301.0,141.42,141.5,141.13,141.5,63301.0
2022-11-03 15:35:00,141.51,141.51,140.98,141.01,18617.0,141.51,141.51,140.98,141.01,18617.0
2022-11-03 15:40:00,140.97,141.14,140.86,141.0,20520.0,140.97,141.14,140.86,141.0,20520.0
2022-11-03 15:45:00,141.0,141.01,140.44,140.62,44646.0,141.0,141.01,140.44,140.62,44646.0
2022-11-03 15:50:00,140.66,140.66,140.37,140.46,39255.0,140.66,140.66,140.37,140.46,39255.0
2022-11-03 15:55:00,140.38,140.46,140.14,140.22,116272.0,140.38,140.46,140.14,140.22,116272.0
2022-11-04 09:30:00,140.71,141.27,134.09,134.09,91869.0,140.71,141.27,134.09,134.09,91869.0
2022-11-04 09:35:00,134.0,136.08,132.81,133.01,95370.0,134.0,136.08,132.81,133.01,95370.0
2022-11-04 09:40:00,133.24,133.76,132.07,132.19,34790.0,133.24,133.76,132.07,132.19,34790.0
2022-11-04 09:45:00,132.19,132.39,130.37,130.46,144536.0,132.19,132.39,130.37,130.46,144536.0
2022-11-04 09:50:00,130.5,130.66,129.4,130.06,164113.0,130.5,130.66,129.4,130.06,164113.0
2022-11-04 09:55:00,129.94,131.27,129.52,130.89,91527.0,129.94,131.27,129.52,130.89,91527.0
2022-11-04 10:00:00,130.77,131.04,129.88,130.49,140336.0,130.77,131.04,129.88,130.49,140336.0
2022-11-04 10:05:00,130.49,130.98,129.02,129.87,88202.0,130.49,130.98,129.02,129.87,88202.0
2022-11-04 10:10:00,129.77,131.36,129.6,131.36,67342.0,129.77,131.36,129.6,131.36,67342.0
2022-11-04 10:15:00,131.19,131.51,130.99,131.37,37109.0,131.19,131.51,130.99,131.37,37109.0
2022-11-04 10:20:00,131.26,132.0,131.11,131.92,94524.0,131.26,132.0,131.11,131.92,94524.0
2022-11-04 10:25:00,131.97,131.98,131.34,131.72,64700.0,131.97,131.98,131.34,131.72,64700.0
2022-11-04 10:30:00,131.67,131.97,131.19,131.23,28115.0,131.67,131.97,131.19,131.23,28115.0
2022-11-04 10:35:00,131.19,131.62,131.05,131.41,38966.0,131.19,131.62,131.05,131.41,38966.0
2022-11-04 10:40:00,131.56,132.16,130.9,131.44,41028.0,131.56,132.16,130.9,131.44,41028.0
2022-11-04 10:45:00,131.54,132.18,131.4,132.18,24700.0,131.54,132.18,131.4,132.18,24700.0
2022-11-04 10:50:00,132.0,132.5,131.94,132.44,75523.0,132.0,132.5,131.94,132.44,75523.0
2022-11-04 10:55:00,132.5,132.59,131.53,131.72,64163.0,132.5,132.59,131.53,131.72,64163.0
2022-11-04 11:00:00,131.72,132.69,131.69,132.17,24613.0,131.72,132.69,131.69,132.17,24613.0
2022-11-04 11:05:00,132.16,132.21,131.48,131.71,26727.0,132.16,132.21,131.48,131.71,26727.0
2022-11-04 11:10:00,131.7,131.87,131.59,131.8,28002.0,131.7,131.87,131.59,131.8,28002.0
2022-11-04 11:15:00,131.79,131.92,131.6,131.81,57697.0,131.79,131.92,131.6,131.81,57697.0
2022-11-04 11:20:00,131.82,132.2,131.66,131.78,30708.0,131.82,132.2,131.66,131.78,30708.0
2022-11-04 11:25:00,131.61,131.73,130.59,130.59,74569.0,131.61,131.73,130.59,130.59,74569.0
2022-11-04 11:30:00,130.5,130.73,130.32,130.42,21503.0,130.5,130.73,130.32,130.42,21503.0
2022-11-04 11:35:00,130.38,130.52,129.59,129.63,29130.0,130.38,130.52,129.59,129.63,29130.0
2022-11-04 11:40:00,129.67,129.76,129.28,129.54,9929.0,129.67,129.76,129.28,129.54,9929.0
2022-11-04 11:45:00,129.54,129.86,129.47,129.72,94909.0,129.54,129.86,129.47,129.72,94909.0
2022-11-04 11:50:00,129.72,129.86,129.39,129.81,15174.0,129.72,129.86,129.39,129.81,15174.0
2022-11-04 11:55:00,129.81,130.2,129.81,129.9,33733.0,129.81,130.2,129.81,129.9,33733.0
2022-11-04 12:00:00,129.93,130.3,129.72,129.83,17121.0,129.93,130.3,129.72,129.83,17121.0
2022-11-04 12:05:00,129.84,130.51,129.67,130.51,31960.0,129.84,130.51,129.67,130.51,31960.0
2022-11-04 12:10:00,130.43,130.88,130.24,130.88,22710.0,130.43,130.88,130.24,130.88,22710.0
2022-11-04 12:15:00,130.91,131.8,130.85,131.47,33833.0,130.91,131.8,130.85,131.47,33833.0
2022-11-04 12:20:00,131.43,131.52,131.16,131.24,21480.0,131.43,131.52,131.16,131.24,21480.0
2022-11-04 12:25:00,131.24,131.71,130.99,131.67,21335.0,131.24,131.71,130.99,131.67,21335.0
2022-11-04 12:30:00,131.66,131.69,131.35,131.56,20589.0,131.66,131.69,131.35,131.56,20589.0
2022-11-04 12:35:00,131.49,131.51,130.69,130.79,22470.0,131.49,131.51,130.69,130.79,22470.0
2022-11-04 12:40:00,130.88,130.9,130.43,130.43,11287.0,130.88,130.9,130.43,130.43,11287.0
2022-11-04 12:45:00,130.46,130.47,129.99,130.0,14436.0,130.46,130.47,129.99,130.0,14436.0
2022-11-04 12:50:00,130.05,130.33,129.93,130.3,19651.0,130.05,130.33,129.93,130.3,19651.0
2022-11-04 12:55:00,130.38,130.47,129.96,130.18,27590.0,130.38,130.47,129.96,130.18,27590.0
2022-11-04 13:00:00,130.09,130.53,130.0,130.53,27595.0,130.09,130.53,130.0,130.53,27595.0
2022-11-04 13:05:00,130.61,130.74,129.93,130.0,16804.0,130.61,130.74,129.93,130.0,16804.0
2022-11-04 13:10:00,130.0,131.23,129.99,130.39,56484.0,130.0,131.23,129.99,130.39,56484.0
2022-11-04 13:15:00,130.37,130.5,129.94,130.15,22796.0,130.37,130.5,129.94,130.15,22796.0
2022-11-04 13:20:00,130.07,130.29,129.95,130.13,22085.0,130.07,130.29,129.95,130.13,22085.0
2022-11-04 13:25:00,130.12,130.19,129.37,129.38,16516.0,130.12,130.19,129.37,129.38,16516.0
2022-11-04 13:30:00,129.38,129.7,129.16,129.41,19356.0,129.38,129.7,129.16,129.41,19356.0
2022-11-04 13:35:00,129.39,129.68,129.2,129.27,23761.0,129.39,129.68,129.2,129.27,23761.0
2022-11-04 13:40:00,129.28,129.46,128.94,129.0,31387.0,129.28,129.46,128.94,129.0,31387.0
2022-11-04 13:45:00,129.0,129.18,128.83,129.1,20743.0,129.0,129.18,128.83,129.1,20743.0
2022-11-04 13:50:00,129.14,129.14,128.85,128.96,12348.0,129.14,129.14,128.85,128.96,12348.0
2022-11-04 13:55:00,129.01,129.14,128.82,128.98,29120.0,129.01,129.14,128.82,128.98,29120.0
2022-11-04 14:00:00,128.94,129.35,128.94,128.98,23522.0,128.94,129.35,128.94,128.98,23522.0
2022-11-04 14:05:00,129.0,129.05,128.72,128.99,28934.0,129.0,129.05,128.72,128.99,28934.0
2022-11-04 14:10:00,129.05,129.64,129.05,129.56,27154.0,129.05,129.64,129.05,129.56,27154.0
2022-11-04 14:15:00,129.51,130.19,129.51,130.15,19148.0,129.51,130.19,129.51,130.15,19148.0
2022-11-04 14:20:00,130.08,130.45,129.78,130.4,11745.0,130.08,130.45,129.78,130.4,11745.0
2022-11-04 14:25:00,130.34,130.76,130.11,130.76,16535.0,130.34,130.76,130.11,130.76,16535.0
2022-11-04 14:30:00,130.78,131.0,130.7,130.75,22194.0,130.78,131.0,130.7,130.75,22194.0
2022-11-04 14:35:00,130.75,131.17,130.67,131.11,23624.0,130.75,131.17,130.67,131.11,23624.0
2022-11-04 14:40:00,131.06,131.39,130.88,131.34,14747.0,131.06,131.39,130.88,131.34,14747.0
2022-11-04 14:45:00,131.36,131.62,131.19,131.24,22963.0,131.36,131.62,131.19,131.24,22963.0
2022-11-04 14:50:00,131.25,131.5,131.19,131.29,12645.0,131.25,131.5,131.19,131.29,12645.0
2022-11-04 14:55:00,131.29,131.62,131.22,131.58,15052.0,131.29,131.62,131.22,131.58,15052.0
2022-11-04 15:00:00,131.56,131.98,131.37,131.81,25683.0,131.56,131.98,131.37,131.81,25683.0
2022-11-04 15:05:00,131.75,132.27,131.61,132.27,19426.0,131.75,132.27,131.61,132.27,19426.0
2022-11-04 15:10:00,132.26,132.87,132.18,132.78,47729.0,132.26,132.87,132.18,132.78,47729.0
2022-11-04 15:15:00,132.78,133.06,132.73,132.93,114421.0,132.78,133.06,132.73,132.93,114421.0
2022-11-04 15:20:00,132.92,132.93,132.2,132.27,43386.0,132.92,132.93,132.2,132.27,43386.0
2022-11-04 15:25:00,132.27,132.46,132.02,132.14,36235.0,132.27,132.46,132.02,132.14,36235.0
2022-11-04 15:30:00,132.03,132.27,131.89,132.18,37418.0,132.03,132.27,131.89,132.18,37418.0
2022-11-04 15:35:00,132.19,132.4,131.87,132.4,34238.0,132.19,132.4,131.87,132.4,34238.0
2022-11-04 15:40:00,132.39,132.51,132.09,132.51,50442.0,132.39,132.51,132.09,132.51,50442.0
2022-11-04 15:45:00,132.52,132.87,132.39,132.67,102948.0,132.52,132.87,132.39,132.67,102948.0
2022-11-04 15:50:00,132.68,132.8,132.28,132.59,125929.0,132.68,132.8,132.28,132.59,125929.0
2022-11-04 15:55:00,132.62,132.72,132.38,132.69,226915.0,132.62,132.72,132.38,132.69,226915.0
2022-11-07 09:30:00,135.84,135.87,133.1,133.31,78596.0,135.84,135.87,133.1,133.31,78596.0
2022-11-07 09:35:00,133.44,133.88,132.52,132.53,51527.0,133.44,133.88,132.52,132.53,51527.0
2022-11-07 09:40:00,132.65,133.04,132.15,132.18,16135.0,132.65,133.04,132.15,132.18,16135.0
2022-11-07 09:45:00,132.01,132.01,130.35,130.46,36049.0,132.01,132.01,130.35,130.46,36049.0
2022-11-07 09:50:00,130.46,131.8,130.46,131.42,26531.0,130.46,131.8,130.46,131.42,26531.0
2022-11-07 09:55:00,131.3,132.05,131.25,131.98,26997.0,131.3,132.05,131.25,131.98,26997.0
2022-11-07 10:00:00,132.03,133.29,132.03,132.86,76731.0,132.03,133.29,132.03,132.86,76731.0
2022-11-07 10:05:00,132.87,133.31,132.35,132.78,37942.0,132.87,133.31,132.35,132.78,37942.0
2022-11-07 10:10:00,132.69,132.94,132.01,132.19,17574.0,132.69,132.94,132.01,132.19,17574.0
2022-11-07 10:15:00,132.0,132.8,131.57,131.67,16609.0,132.0,132.8,131.57,131.67,16609.0
2022-11-07 10:20:00,131.67,131.79,130.99,131.25,38518.0,131.67,131.79,130.99,131.25,38518.0
2022-11-07 10:25:00,131.26,131.7,131.19,131.51,30438.0,131.26,131.7,131.19,131.51,30438.0
2022-11-07 10:30:00,131.6,131.6,130.93,130.95,28241.0,131.6,131.6,130.93,130.95,28241.0
2022-11-07 10:35:00,131.11,132.23,131.07,131.55,31220.0,131.11,132.23,131.07,131.55,31220.0
2022-11-07 10:40:00,131.63,131.94,131.35,131.8,11769.0,131.63,131.94,131.35,131.8,11769.0
2022-11-07 10:45:00,131.92,132.1,131.42,131.67,7317.0,131.92,132.1,131.42,131.67,7317.0
2022-11-07 10:50:00,131.62,132.57,131.61,132.57,19368.0,131.62,132.57,131.61,132.57,19368.0
2022-11-07 10:55:00,132.49,132.98,132.44,132.85,19171.0,132.49,132.98,132.44,132.85,19171.0
2022-11-07 11:00:00,133.0,133.14,132.6,133.1,26464.0,133.0,133.14,132.6,133.1,26464.0
2022-11-07 11:05:00,133.1,133.46,132.79,133.46,14596.0,133.1,133.46,132.79,133.46,14596.0
2022-11-07 11:10:00,133.46,133.46,132.87,133.04,6313.0,133.46,133.46,132.87,133.04,6313.0
2022-11-07 11:15:00,133.04,133.69,133.04,133.55,9200.0,133.04,133.69,133.04,133.55,9200.0
2022-11-07 11:20:00,133.52,133.7,133.36,133.47,32499.0,133.52,133.7,133.36,133.47,32499.0
2022-11-07 11:25:00,133.5,133.88,133.31,133.58,14120.0,133.5,133.88,133.31,133.58,14120.0
2022-11-07 11:30:00,133.59,133.86,133.32,133.33,6110.0,133.59,133.86,133.32,133.33,6110.0
2022-11-07 11:35:00,133.39,133.47,133.18,133.2,9004.0,133.39,133.47,133.18,133.2,9004.0
2022-11-07 11:40:00,133.2,133.2,132.55,132.59,13865.0,133.2,133.2,132.55,132.59,13865.0
2022-11-07 11:45:00,132.56,133.45,132.56,133.35,25906.0,132.56,133.45,132.56,133.35,25906.0
2022-11-07 11:50:00,133.44,133.5,133.16,133.17,8785.0,133.44,133.5,133.16,133.17,8785.0
2022-11-07 11:55:00,133.16,133.26,132.74,132.83,22260.0,133.16,133.26,132.74,132.83,22260.0
2022-11-07 12:00:00,132.81,133.02,132.68,132.72,15006.0,132.81,133.02,132.68,132.72,15006.0
2022-11-07 12:05:00,132.78,132.78,132.3,132.63,33146.0,132.78,132.78,132.3,132.63,33146.0
2022-11-07 12:10:00,132.7,133.23,132.55,132.72,11992.0,132.7,133.23,132.55,132.72,11992.0
2022-11-07 12:15:00,132.68,132.97,132.58,132.97,5188.0,132.68,132.97,132.58,132.97,5188.0
2022-11-07 12:20:00,132.89,133.16,132.89,133.14,8609.0,132.89,133.16,132.89,133.14,8609.0
2022-11-07 12:25:00,133.14,133.22,132.74,133.0,11471.0,133.14,133.22,132.74,133.0,11471.0
2022-11-07 12:30:00,133.0,133.24,132.83,133.14,7673.0,133.0,133.24,132.83,133.14,7673.0
2022-11-07 12:35:00,133.2,133.34,132.97,133.08,13340.0,133.2,133.34,132.97,133.08,13340.0
2022-11-07 12:40:00,133.08,133.29,132.86,133.15,8798.0,133.08,133.29,132.86,133.15,8798.0
2022-11-07 12:45:00,133.1,133.26,132.88,132.91,5679.0,133.1,133.26,132.88,132.91,5679.0
2022-11-07 12:50:00,132.9,133.24,132.9,133.04,6424.0,132.9,133.24,132.9,133.04,6424.0
2022-11-07 12:55:00,133.03,133.27,132.93,133.27,7479.0,133.03,133.27,132.93,133.27,7479.0
2022-11-07 13:00:00,133.26,133.56,133.26,133.51,6551.0,133.26,133.56,133.26,133.51,6551.0
2022-11-07 13:05:00,133.55,133.71,133.54,133.64,11167.0,133.55,133.71,133.54,133.64,11167.0
2022-11-07 13:10:00,133.71,134.01,133.7,133.82,23825.0,133.71,134.01,133.7,133.82,23825.0
2022-11-07 13:15:00,133.87,133.91,133.7,133.9,14607.0,133.87,133.91,133.7,133.9,14607.0
2022-11-07 13:20:00,133.91,133.93,133.6,133.63,6256.0,133.91,133.93,133.6,133.63,6256.0
2022-11-07 13:25:00,133.59,133.67,133.4,133.55,6751.0,133.59,133.67,133.4,133.55,6751.0
2022-11-07 13:30:00,133.62,133.71,133.48,133.5,10525.0,133.62,133.71,133.48,133.5,10525.0
2022-11-07 13:35:00,133.5,133.51,133.27,133.5,6064.0,133.5,133.51,133.27,133.5,6064.0
2022-11-07 13:40:00,133.49,133.53,133.25,133.48,11865.0,133.49,133.53,133.25,133.48,11865.0
2022-11-07 13:45:00,133.49,133.72,133.44,133.68,9983.0,133.49,133.72,133.44,133.68,9983.0
2022-11-07 13:50:00,133.68,133.7,133.52,133.68,7943.0,133.68,133.7,133.52,133.68,7943.0
2022-11-07 13:55:00,133.71,134.11,133.66,134.11,9062.0,133.71,134.11,133.66,134.11,9062.0
2022-11-07 14:00:00,134.15,134.31,134.05,134.3,8949.0,134.15,134.31,134.05,134.3,8949.0
2022-11-07 14:05:00,134.32,134.42,134.11,134.28,11284.0,134.32,134.42,134.11,134.28,11284.0
2022-11-07 14:10:00,134.31,134.68,134.27,134.59,8464.0,134.31,134.68,134.27,134.59,8464.0
2022-11-07 14:15:00,134.66,135.31,134.65,135.27,21269.0,134.66,135.31,134.65,135.27,21269.0
2022-11-07 14:20:00,135.28,135.28,134.94,135.09,5887.0,135.28,135.28,134.94,135.09,5887.0
2022-11-07 14:25:00,135.0,135.18,134.81,135.18,18906.0,135.0,135.18,134.81,135.18,18906.0
2022-11-07 14:30:00,135.2,135.82,135.13,135.75,15706.0,135.2,135.82,135.13,135.75,15706.0
2022-11-07 14:35:00,135.75,136.36,135.74,136.34,33890.0,135.75,136.36,135.74,136.34,33890.0
2022-11-07 14:40:00,136.34,136.37,135.96,136.05,19723.0,136.34,136.37,135.96,136.05,19723.0
2022-11-07 14:45:00,136.07,136.16,136.02,136.11,11724.0,136.07,136.16,136.02,136.11,11724.0
2022-11-07 14:50:00,136.14,136.47,136.14,136.46,22927.0,136.14,136.47,136.14,136.46,22927.0
2022-11-07 14:55:00,136.44,136.48,136.26,136.44,27098.0,136.44,136.48,136.26,136.44,27098.0
2022-11-07 15:00:00,136.44,136.8,136.42,136.43,34751.0,136.44,136.8,136.42,136.43,34751.0
2022-11-07 15:05:00,136.44,136.61,136.26,136.46,25669.0,136.44,136.61,136.26,136.46,25669.0
2022-11-07 15:10:00,136.44,136.95,136.39,136.95,18357.0,136.44,136.95,136.39,136.95,18357.0
2022-11-07 15:15:00,136.97,137.18,136.78,137.06,29719.0,136.97,137.18,136.78,137.06,29719.0
2022-11-07 15:20:00,137.05,137.32,136.96,137.18,48766.0,137.05,137.32,136.96,137.18,48766.0
2022-11-07 15:25:00,137.18,137.28,137.03,137.16,40659.0,137.18,137.28,137.03,137.16,40659.0
2022-11-07 15:30:00,137.13,137.63,137.11,137.47,48934.0,137.13,137.63,137.11,137.47,48934.0
2022-11-07 15:35:00,137.43,137.48,136.95,136.99,30819.0,137.43,137.48,136.95,136.99,30819.0
2022-11-07 15:40:00,137.0,137.32,136.85,137.32,42544.0,137.0,137.32,136.85,137.32,42544.0
2022-11-07 15:45:00,137.33,137.54,137.08,137.1,63904.0,137.33,137.54,137.08,137.1,63904.0
2022-11-07 15:50:00,137.09,137.09,135.86,136.16,103158.0,137.09,137.09,135.86,136.16,103158.0
2022-11-07 15:55:00,136.16,136.6,135.89,136.54,186204.0,136.16,136.6,135.89,136.54,186204.0
2022-11-08 09:30:00,136.82,137.16,135.65,136.81,35425.0,136.82,137.16,135.65,136.81,35425.0
2022-11-08 09:35:00,136.83,137.32,136.58,136.88,7861.0,136.83,137.32,136.58,136.88,7861.0
2022-11-08 09:40:00,136.87,136.99,135.92,135.92,4300.0,136.87,136.99,135.92,135.92,4300.0
2022-11-08 09:45:00,135.97,135.97,134.72,135.1,12905.0,135.97,135.97,134.72,135.1,12905.0
2022-11-08 09:50:00,135.03,137.01,135.02,136.76,26118.0,135.03,137.01,135.02,136.76,26118.0
2022-11-08 09:55:00,136.66,136.96,136.43,136.63,7095.0,136.66,136.96,136.43,136.63,7095.0
2022-11-08 10:00:00,136.61,136.9,136.26,136.49,24577.0,136.61,136.9,136.26,136.49,24577.0
2022-11-08 10:05:00,136.56,137.1,136.22,136.45,8549.0,136.56,137.1,136.22,136.45,8549.0
2022-11-08 10:10:00,136.37,136.64,136.11,136.47,13265.0,136.37,136.64,136.11,136.47,13265.0
2022-11-08 10:15:00,136.31,136.8,136.14,136.51,10836.0,136.31,136.8,136.14,136.51,10836.0
2022-11-08 10:20:00,136.58,137.38,136.58,137.38,22151.0,136.58,137.38,136.58,137.38,22151.0
2022-11-08 10:25:00,137.33,138.22,137.32,138.02,65311.0,137.33,138.22,137.32,138.02,65311.0
2022-11-08 10:30:00,138.06,138.46,137.8,138.23,14274.0,138.06,138.46,137.8,138.23,14274.0
2022-11-08 10:35:00,138.19,138.62,137.97,138.26,14549.0,138.19,138.62,137.97,138.26,14549.0
2022-11-08 10:40:00,138.25,138.79,138.23,138.71,11405.0,138.25,138.79,138.23,138.71,11405.0
2022-11-08 10:45:00,138.71,139.4,138.7,139.21,13805.0,138.71,139.4,138.7,139.21,13805.0
2022-11-08 10:50:00,139.01,139.07,138.37,138.44,4872.0,139.01,139.07,138.37,138.44,4872.0
2022-11-08 10:55:00,138.55,139.02,138.52,138.72,6556.0,138.55,139.02,138.52,138.72,6556.0
2022-11-08 11:00:00,138.72,139.18,138.59,139.17,5108.0,138.72,139.18,138.59,139.17,5108.0
2022-11-08 11:05:00,139.11,139.53,138.99,139.53,7057.0,139.11,139.53,138.99,139.53,7057.0
2022-11-08 11:10:00,139.77,139.91,139.54,139.88,6300.0,139.77,139.91,139.54,139.88,6300.0
2022-11-08 11:15:00,139.77,140.32,139.77,140.31,11946.0,139.77,140.32,139.77,140.31,11946.0
2022-11-08 11:20:00,140.28,140.81,140.17,140.81,8314.0,140.28,140.81,140.17,140.81,8314.0
2022-11-08 11:25:00,140.75,141.28,140.75,141.26,10916.0,140.75,141.28,140.75,141.26,10916.0
2022-11-08 11:30:00,141.28,141.67,141.26,141.53,15842.0,141.28,141.67,141.26,141.53,15842.0
2022-11-08 11:35:00,141.59,142.17,141.38,142.07,13256.0,141.59,142.17,141.38,142.07,13256.0
2022-11-08 11:40:00,142.11,142.42,142.08,142.41,9243.0,142.11,142.42,142.08,142.41,9243.0
2022-11-08 11:45:00,142.34,142.35,141.63,141.8,16458.0,142.34,142.35,141.63,141.8,16458.0
2022-11-08 11:50:00,141.81,141.9,141.52,141.8,14711.0,141.81,141.9,141.52,141.8,14711.0
2022-11-08 11:55:00,141.8,141.83,141.47,141.69,7208.0,141.8,141.83,141.47,141.69,7208.0
2022-11-08 12:00:00,141.76,142.09,141.76,141.83,6658.0,141.76,142.09,141.76,141.83,6658.0
2022-11-08 12:05:00,141.9,142.39,141.8,142.28,21497.0,141.9,142.39,141.8,142.28,21497.0
2022-11-08 12:10:00,142.34,142.7,142.26,142.33,34865.0,142.34,142.7,142.26,142.33,34865.0
2022-11-08 12:15:00,142.3,142.31,142.06,142.18,15627.0,142.3,142.31,142.06,142.18,15627.0
2022-11-08 12:20:00,142.18,142.26,142.04,142.23,10616.0,142.18,142.26,142.04,142.23,10616.0
2022-11-08 12:25:00,142.22,142.55,142.17,142.48,8306.0,142.22,142.55,142.17,142.48,8306.0
2022-11-08 12:30:00,142.53,142.53,142.0,142.09,7578.0,142.53,142.53,142.0,142.09,7578.0
2022-11-08 12:35:00,142.1,142.22,141.94,142.22,12280.0,142.1,142.22,141.94,142.22,12280.0
2022-11-08 12:40:00,142.19,142.19,141.73,141.89,4833.0,142.19,142.19,141.73,141.89,4833.0
2022-11-08 12:45:00,141.87,142.46,141.87,142.24,9559.0,141.87,142.46,141.87,142.24,9559.0
2022-11-08 12:50:00,142.23,142.37,141.6,141.78,14243.0,142.23,142.37,141.6,141.78,14243.0
2022-11-08 12:55:00,141.72,141.86,141.61,141.86,7651.0,141.72,141.86,141.61,141.86,7651.0
2022-11-08 13:00:00,141.8,142.28,141.78,142.27,9202.0,141.8,142.28,141.78,142.27,9202.0
2022-11-08 13:05:00,142.19,142.24,141.85,142.08,6742.0,142.19,142.24,141.85,142.08,6742.0
2022-11-08 13:10:00,142.14,142.4,142.14,142.36,6801.0,142.14,142.4,142.14,142.36,6801.0
2022-11-08 13:15:00,142.32,142.33,141.8,141.86,9542.0,142.32,142.33,141.8,141.86,9542.0
2022-11-08 13:20:00,141.74,141.74,140.8,140.87,7564.0,141.74,141.74,140.8,140.87,7564.0
2022-11-08 13:25:00,140.94,140.99,140.37,140.42,5953.0,140.94,140.99,140.37,140.42,5953.0
2022-11-08 13:30:00,140.35,140.61,140.08,140.53,11232.0,140.35,140.61,140.08,140.53,11232.0
2022-11-08 13:35:00,140.61,140.96,140.3,140.4,21783.0,140.61,140.96,140.3,140.4,21783.0
2022-11-08 13:40:00,140.56,140.95,140.46,140.62,15280.0,140.56,140.95,140.46,140.62,15280.0
2022-11-08 13:45:00,140.62,140.62,140.01,140.09,5518.0,140.62,140.62,140.01,140.09,5518.0
2022-11-08 13:50:00,140.15,140.34,139.9,140.08,5853.0,140.15,140.34,139.9,140.08,5853.0
2022-11-08 13:55:00,140.09,140.16,139.43,139.66,9814.0,140.09,140.16,139.43,139.66,9814.0
2022-11-08 14:00:00,139.64,139.96,139.41,139.56,10706.0,139.64,139.96,139.41,139.56,10706.0
2022-11-08 14:05:00,139.46,139.6,138.95,139.06,3019.0,139.46,139.6,138.95,139.06,3019.0
2022-11-08 14:10:00,139.06,139.32,138.99,139.26,4226.0,139.06,139.32,138.99,139.26,4226.0
2022-11-08 14:15:00,139.24,139.35,139.04,139.13,8505.0,139.24,139.35,139.04,139.13,8505.0
2022-11-08 14:20:00,139.12,139.12,138.31,138.32,10246.0,139.12,139.12,138.31,138.32,10246.0
2022-11-08 14:25:00,138.37,138.48,138.13,138.24,16198.0,138.37,138.48,138.13,138.24,16198.0
2022-11-08 14:30:00,138.17,138.47,137.97,138.47,9321.0,138.17,138.47,137.97,138.47,9321.0
2022-11-08 14:35:00,138.54,138.9,138.42,138.89,4610.0,138.54,138.9,138.42,138.89,4610.0
2022-11-08 14:40:00,138.91,139.22,138.83,139.09,6899.0,138.91,139.22,138.83,139.09,6899.0
2022-11-08 14:45:00,139.04,139.24,138.99,139.09,3860.0,139.04,139.24,138.99,139.09,3860.0
2022-11-08 14:50:00,139.04,139.29,138.92,139.15,6412.0,139.04,139.29,138.92,139.15,6412.0
2022-11-08 14:55:00,139.09,139.23,139.04,139.05,4278.0,139.09,139.23,139.04,139.05,4278.0
2022-11-08 15:00:00,138.97,139.62,138.82,139.38,8210.0,138.97,139.62,138.82,139.38,8210.0
2022-11-08 15:05:00,139.33,139.63,139.22,139.52,8359.0,139.33,139.63,139.22,139.52,8359.0
2022-11-08 15:10:00,139.48,139.67,139.32,139.53,8435.0,139.48,139.67,139.32,139.53,8435.0
2022-11-08 15:15:00,139.63,139.9,139.51,139.81,21650.0,139.63,139.9,139.51,139.81,21650.0
2022-11-08 15:20:00,139.82,140.12,139.74,139.83,37397.0,139.82,140.12,139.74,139.83,37397.0
2022-11-08 15:25:00,139.85,140.23,139.71,140.17,15634.0,139.85,140.23,139.71,140.17,15634.0
2022-11-08 15:30:00,140.15,140.79,140.15,140.75,43590.0,140.15,140.79,140.15,140.75,43590.0
2022-11-08 15:35:00,140.75,141.05,140.51,140.59,26089.0,140.75,141.05,140.51,140.59,26089.0
2022-11-08 15:40:00,140.59,140.6,140.29,140.45,26274.0,140.59,140.6,140.29,140.45,26274.0
2022-11-08 15:45:00,140.45,140.72,140.42,140.62,56739.0,140.45,140.72,140.42,140.62,56739.0
2022-11-08 15:50:00,140.64,140.66,140.06,140.06,36012.0,140.64,140.66,140.06,140.06,36012.0
2022-11-08 15:55:00,140.06,140.32,139.93,140.32,142113.0,140.06,140.32,139.93,140.32,142113.0
2022-11-09 09:30:00,140.06,140.06,138.23,138.71,21003.0,140.06,140.06,138.23,138.71,21003.0
2022-11-09 09:35:00,138.83,138.99,138.05,138.19,9201.0,138.83,138.99,138.05,138.19,9201.0
2022-11-09 09:40:00,138.04,138.27,137.92,138.18,17892.0,138.04,138.27,137.92,138.18,17892.0
2022-11-09 09:45:00,138.18,138.73,137.15,137.22,35199.0,138.18,138.73,137.15,137.22,35199.0
2022-11-09 09:50:00,137.16,137.23,136.51,136.6,26654.0,137.16,137.23,136.51,136.6,26654.0
2022-11-09 09:55:00,136.66,136.81,135.8,136.58,23986.0,136.66,136.81,135.8,136.58,23986.0
2022-11-09 10:00:00,136.55,136.72,136.1,136.4,12316.0,136.55,136.72,136.1,136.4,12316.0
2022-11-09 10:05:00,136.26,136.85,136.26,136.57,23889.0,136.26,136.85,136.26,136.57,23889.0
2022-11-09 10:10:00,136.56,136.62,135.92,136.37,8015.0,136.56,136.62,135.92,136.37,8015.0
2022-11-09 10:15:00,136.4,137.12,136.39,136.84,28365.0,136.4,137.12,136.39,136.84,28365.0
2022-11-09 10:20:00,136.89,137.68,136.86,137.41,12692.0,136.89,137.68,136.86,137.41,12692.0
2022-11-09 10:25:00,137.59,137.61,136.67,136.91,11238.0,137.59,137.61,136.67,136.91,11238.0
2022-11-09 10:30:00,136.68,137.09,135.85,136.17,7419.0,136.68,137.09,135.85,136.17,7419.0
2022-11-09 10:35:00,136.12,136.64,136.07,136.52,4782.0,136.12,136.64,136.07,136.52,4782.0
2022-11-09 10:40:00,136.51,136.55,135.94,136.31,3566.0,136.51,136.55,135.94,136.31,3566.0
2022-11-09 10:45:00,136.4,136.84,136.4,136.69,4548.0,136.4,136.84,136.4,136.69,4548.0
2022-11-09 10:50:00,136.69,136.79,136.46,136.52,4702.0,136.69,136.79,136.46,136.52,4702.0
2022-11-09 10:55:00,136.5,136.76,136.19,136.39,8449.0,136.5,136.76,136.19,136.39,8449.0
2022-11-09 11:00:00,136.42,136.86,136.41,136.77,7977.0,136.42,136.86,136.41,136.77,7977.0
2022-11-09 11:05:00,136.78,136.83,135.94,136.49,48314.0,136.78,136.83,135.94,136.49,48314.0
2022-11-09 11:10:00,136.4,136.64,136.24,136.43,9783.0,136.4,136.64,136.24,136.43,9783.0
2022-11-09 11:15:00,136.25,136.89,136.25,136.46,6586.0,136.25,136.89,136.25,136.46,6586.0
2022-11-09 11:20:00,136.42,136.42,135.92,136.04,6834.0,136.42,136.42,135.92,136.04,6834.0
2022-11-09 11:25:00,136.1,136.53,136.1,136.31,18300.0,136.1,136.53,136.1,136.31,18300.0
2022-11-09 11:30:00,136.31,136.34,135.95,135.96,2556.0,136.31,136.34,135.95,135.96,2556.0
2022-11-09 11:35:00,135.97,136.15,135.94,135.98,4600.0,135.97,136.15,135.94,135.98,4600.0
2022-11-09 11:40:00,136.15,137.0,136.11,137.0,6100.0,136.15,137.0,136.11,137.0,6100.0
2022-11-09 11:45:00,137.0,137.3,136.95,137.17,6832.0,137.0,137.3,136.95,137.17,6832.0
2022-11-09 11:50:00,137.09,137.35,136.97,137.02,7185.0,137.09,137.35,136.97,137.02,7185.0
2022-11-09 11:55:00,137.09,137.23,136.79,136.96,12670.0,137.09,137.23,136.79,136.96,12670.0
2022-11-09 12:00:00,136.97,137.08,136.79,136.9,3246.0,136.97,137.08,136.79,136.9,3246.0
2022-11-09 12:05:00,136.91,136.98,136.5,136.65,7969.0,136.91,136.98,136.5,136.65,7969.0
2022-11-09 12:10:00,136.63,136.71,136.01,136.01,4002.0,136.63,136.71,136.01,136.01,4002.0
2022-11-09 12:15:00,136.11,136.33,136.0,136.05,6827.0,136.11,136.33,136.0,136.05,6827.0
2022-11-09 12:20:00,136.01,136.27,135.97,136.18,6783.0,136.01,136.27,135.97,136.18,6783.0
2022-11-09 12:25:00,136.1,136.15,135.86,136.11,8238.0,136.1,136.15,135.86,136.11,8238.0
2022-11-09 12:30:00,136.08,136.2,136.04,136.16,3577.0,136.08,136.2,136.04,136.16,3577.0
2022-11-09 12:35:00,136.17,136.17,135.77,135.77,6057.0,136.17,136.17,135.77,135.77,6057.0
2022-11-09 12:40:00,135.83,135.91,135.11,135.19,29530.0,135.83,135.91,135.11,135.19,29530.0
2022-11-09 12:45:00,135.23,135.3,135.14,135.22,4834.0,135.23,135.3,135.14,135.22,4834.0
2022-11-09 12:50:00,135.25,135.55,135.16,135.2,9748.0,135.25,135.55,135.16,135.2,9748.0
2022-11-09 12:55:00,135.2,135.4,135.14,135.34,25360.0,135.2,135.4,135.14,135.34,25360.0
2022-11-09 13:00:00,135.34,135.57,135.15,135.34,10240.0,135.34,135.57,135.15,135.34,10240.0
2022-11-09 13:05:00,135.22,135.39,135.13,135.14,4556.0,135.22,135.39,135.13,135.14,4556.0
2022-11-09 13:10:00,135.23,135.27,134.99,135.25,8102.0,135.23,135.27,134.99,135.25,8102.0
2022-11-09 13:15:00,135.21,135.37,135.14,135.15,16192.0,135.21,135.37,135.14,135.15,16192.0
2022-11-09 13:20:00,135.12,135.46,135.12,135.36,18347.0,135.12,135.46,135.12,135.36,18347.0
2022-11-09 13:25:00,135.31,135.44,135.03,135.07,11855.0,135.31,135.44,135.03,135.07,11855.0
2022-11-09 13:30:00,135.05,135.1,134.39,134.44,9829.0,135.05,135.1,134.39,134.44,9829.0
2022-11-09 13:35:00,134.31,134.37,134.19,134.22,3701.0,134.31,134.37,134.19,134.22,3701.0
2022-11-09 13:40:00,134.24,134.53,134.18,134.52,5087.0,134.24,134.53,134.18,134.52,5087.0
2022-11-09 13:45:00,134.4,134.44,134.14,134.19,9616.0,134.4,134.44,134.14,134.19,9616.0
2022-11-09 13:50:00,134.19,134.46,134.17,134.46,10562.0,134.19,134.46,134.17,134.46,10562.0
2022-11-09 13:55:00,134.4,134.66,134.31,134.65,9804.0,134.4,134.66,134.31,134.65,9804.0
2022-11-09 14:00:00,134.6,134.87,134.52,134.87,6448.0,134.6,134.87,134.52,134.87,6448.0
2022-11-09 14:05:00,134.92,135.29,134.81,135.14,3198.0,134.92,135.29,134.81,135.14,3198.0
2022-11-09 14:10:00,135.13,135.13,134.76,134.99,9855.0,135.13,135.13,134.76,134.99,9855.0
2022-11-09 14:15:00,134.97,135.06,134.81,135.02,3619.0,134.97,135.06,134.81,135.02,3619.0
2022-11-09 14:20:00,135.05,135.09,134.85,135.04,3687.0,135.05,135.09,134.85,135.04,3687.0
2022-11-09 14:25:00,135.13,135.5,135.1,135.49,5396.0,135.13,135.5,135.1,135.49,5396.0
2022-11-09 14:30:00,135.42,135.42,134.89,134.93,10157.0,135.42,135.42,134.89,134.93,10157.0
2022-11-09 14:35:00,134.88,134.93,134.43,134.54,13451.0,134.88,134.93,134.43,134.54,13451.0
2022-11-09 14:40:00,134.51,134.88,134.48,134.8,27853.0,134.51,134.88,134.48,134.8,27853.0
2022-11-09 14:45:00,134.8,134.92,134.48,134.56,16115.0,134.8,134.92,134.48,134.56,16115.0
2022-11-09 14:50:00,134.54,134.74,134.42,134.64,10800.0,134.54,134.74,134.42,134.64,10800.0
2022-11-09 14:55:00,134.62,134.82,134.6,134.82,4658.0,134.62,134.82,134.6,134.82,4658.0
2022-11-09 15:00:00,134.84,135.24,134.84,135.24,7254.0,134.84,135.24,134.84,135.24,7254.0
2022-11-09 15:05:00,135.34,135.55,135.3,135.4,10953.0,135.34,135.55,135.3,135.4,10953.0
2022-11-09 15:10:00,135.36,135.5,135.31,135.47,7868.0,135.36,135.5,135.31,135.47,7868.0
2022-11-09 15:15:00,135.42,135.65,135.38,135.61,8543.0,135.42,135.65,135.38,135.61,8543.0
2022-11-09 15:20:00,135.58,135.7,135.42,135.42,8703.0,135.58,135.7,135.42,135.42,8703.0
2022-11-09 15:25:00,135.44,135.59,135.43,135.55,12912.0,135.44,135.59,135.43,135.55,12912.0
2022-11-09 15:30:00,135.58,135.82,135.37,135.82,19160.0,135.58,135.82,135.37,135.82,19160.0
2022-11-09 15:35:00,135.8,135.88,135.49,135.5,17987.0,135.8,135.88,135.49,135.5,17987.0
2022-11-09 15:40:00,135.47,135.71,135.32,135.54,23012.0,135.47,135.71,135.32,135.54,23012.0
2022-11-09 15:45:00,135.55,135.62,135.22,135.27,25664.0,135.55,135.62,135.22,135.27,25664.0
2022-11-09 15:50:00,135.3,135.53,134.95,135.2,74565.0,135.3,135.53,134.95,135.2,74565.0
2022-11-09 15:55:00,135.18,135.23,134.93,134.95,132940.0,135.18,135.23,134.93,134.95,132940.0
2022-11-10 09:30:00,145.0,147.09,144.82,146.69,59780.0,145.0,147.09,144.82,146.69,59780.0
2022-11-10 09:35:00,146.9,147.38,145.4,145.87,47888.0,146.9,147.38,145.4,145.87,47888.0
2022-11-10 09:40:00,145.96,147.49,145.01,147.17,172352.0,145.96,147.49,145.01,147.17,172352.0
2022-11-10 09:45:00,147.2,150.23,147.2,150.06,55426.0,147.2,150.23,147.2,150.06,55426.0
2022-11-10 09:50:00,150.04,151.75,149.53,151.75,74197.0,150.04,151.75,149.53,151.75,74197.0
2022-11-10 09:55:00,151.94,153.3,151.27,152.97,97171.0,151.94,153.3,151.27,152.97,97171.0
2022-11-10 10:00:00,153.0,153.09,151.77,152.28,120964.0,153.0,153.09,151.77,152.28,120964.0
2022-11-10 10:05:00,152.23,152.51,151.86,152.34,114145.0,152.23,152.51,151.86,152.34,114145.0
2022-11-10 10:10:00,152.39,153.02,152.05,152.78,18003.0,152.39,153.02,152.05,152.78,18003.0
2022-11-10 10:15:00,152.85,152.85,151.58,152.53,34863.0,152.85,152.85,151.58,152.53,34863.0
2022-11-10 10:20:00,152.42,152.69,151.95,152.0,10555.0,152.42,152.69,151.95,152.0,10555.0
2022-11-10 10:25:00,152.08,152.32,151.62,152.09,36056.0,152.08,152.32,151.62,152.09,36056.0
2022-11-10 10:30:00,152.13,152.6,151.56,152.48,29128.0,152.13,152.6,151.56,152.48,29128.0
2022-11-10 10:35:00,152.44,152.89,151.73,151.85,38809.0,152.44,152.89,151.73,151.85,38809.0
2022-11-10 10:40:00,151.94,152.72,151.67,152.25,21068.0,151.94,152.72,151.67,152.25,21068.0
2022-11-10 10:45:00,152.04,153.35,151.93,153.31,29262.0,152.04,153.35,151.93,153.31,29262.0
2022-11-10 10:50:00,153.43,153.56,152.47,152.47,13830.0,153.43,153.56,152.47,152.47,13830.0
2022-11-10 10:55:00,152.27,152.75,152.15,152.27,25691.0,152.27,152.75,152.15,152.27,25691.0
2022-11-10 11:00:00,152.25,152.58,151.93,152.42,68115.0,152.25,152.58,151.93,152.42,68115.0
2022-11-10 11:05:00,152.45,153.0,151.82,152.0,56836.0,152.45,153.0,151.82,152.0,56836.0
2022-11-10 11:10:00,152.07,152.48,151.8,152.42,23250.0,152.07,152.48,151.8,152.42,23250.0
2022-11-10 11:15:00,152.48,152.49,152.07,152.3,41197.0,152.48,152.49,152.07,152.3,41197.0
2022-11-10 11:20:00,152.31,153.0,152.31,152.86,47260.0,152.31,153.0,152.31,152.86,47260.0
2022-11-10 11:25:00,152.8,152.94,152.42,152.69,24312.0,152.8,152.94,152.42,152.69,24312.0
2022-11-10 11:30:00,152.73,153.12,152.67,152.98,75330.0,152.73,153.12,152.67,152.98,75330.0
2022-11-10 11:35:00,153.01,153.67,152.86,153.64,14431.0,153.01,153.67,152.86,153.64,14431.0
2022-11-10 11:40:00,153.61,153.88,153.35,153.55,13161.0,153.61,153.88,153.35,153.55,13161.0
2022-11-10 11:45:00,153.55,153.8,153.47,153.8,8505.0,153.55,153.8,153.47,153.8,8505.0
2022-11-10 11:50:00,153.83,153.92,153.53,153.91,8340.0,153.83,153.92,153.53,153.91,8340.0
2022-11-10 11:55:00,153.99,154.6,153.92,154.34,75409.0,153.99,154.6,153.92,154.34,75409.0
2022-11-10 12:00:00,154.33,154.68,154.16,154.58,14217.0,154.33,154.68,154.16,154.58,14217.0
2022-11-10 12:05:00,154.5,155.29,154.43,155.21,19498.0,154.5,155.29,154.43,155.21,19498.0
2022-11-10 12:10:00,155.2,155.43,154.87,155.03,35249.0,155.2,155.43,154.87,155.03,35249.0
2022-11-10 12:15:00,155.0,155.11,153.99,153.99,27976.0,155.0,155.11,153.99,153.99,27976.0
2022-11-10 12:20:00,154.0,154.17,153.41,154.17,26501.0,154.0,154.17,153.41,154.17,26501.0
2022-11-10 12:25:00,154.07,154.35,154.05,154.11,14830.0,154.07,154.35,154.05,154.11,14830.0
2022-11-10 12:30:00,154.05,154.05,153.3,153.45,14001.0,154.05,154.05,153.3,153.45,14001.0
2022-11-10 12:35:00,153.47,153.75,152.77,152.77,8702.0,153.47,153.75,152.77,152.77,8702.0
2022-11-10 12:40:00,152.78,152.87,152.61,152.78,12409.0,152.78,152.87,152.61,152.78,12409.0
2022-11-10 12:45:00,152.75,152.75,152.11,152.21,14661.0,152.75,152.75,152.11,152.21,14661.0
2022-11-10 12:50:00,152.25,152.37,151.95,152.33,14965.0,152.25,152.37,151.95,152.33,14965.0
2022-11-10 12:55:00,152.44,153.04,152.33,152.33,5548.0,152.44,153.04,152.33,152.33,5548.0
2022-11-10 13:00:00,152.32,152.47,152.02,152.28,12121.0,152.32,152.47,152.02,152.28,12121.0
2022-11-10 13:05:00,152.23,152.29,152.01,152.28,9721.0,152.23,152.29,152.01,152.28,9721.0
2022-11-10 13:10:00,152.32,152.66,152.26,152.59,7771.0,152.32,152.66,152.26,152.59,7771.0
2022-11-10 13:15:00,152.49,152.65,152.17,152.17,5202.0,152.49,152.65,152.17,152.17,5202.0
2022-11-10 13:20:00,152.27,152.27,151.71,151.85,2468.0,152.27,152.27,151.71,151.85,2468.0
2022-11-10 13:25:00,151.79,151.79,151.47,151.49,11323.0,151.79,151.79,151.47,151.49,11323.0
2022-11-10 13:30:00,151.6,151.63,150.8,151.08,28292.0,151.6,151.63,150.8,151.08,28292.0
2022-11-10 13:35:00,151.05,151.21,150.84,150.84,28496.0,151.05,151.21,150.84,150.84,28496.0
2022-11-10 13:40:00,150.84,151.35,150.83,151.04,41032.0,150.84,151.35,150.83,151.04,41032.0
2022-11-10 13:45:00,151.02,151.64,151.02,151.34,12740.0,151.02,151.64,151.02,151.34,12740.0
2022-11-10 13:50:00,151.39,151.76,151.21,151.61,9208.0,151.39,151.76,151.21,151.61,9208.0
2022-11-10 13:55:00,151.62,151.9,151.49,151.8,6204.0,151.62,151.9,151.49,151.8,6204.0
2022-11-10 14:00:00,151.78,151.79,151.57,151.74,7564.0,151.78,151.79,151.57,151.74,7564.0
2022-11-10 14:05:00,151.73,151.93,151.49,151.61,10918.0,151.73,151.93,151.49,151.61,10918.0
2022-11-10 14:10:00,151.66,151.78,151.5,151.64,6850.0,151.66,151.78,151.5,151.64,6850.0
2022-11-10 14:15:00,151.67,151.77,151.43,151.46,9396.0,151.67,151.77,151.43,151.46,9396.0
2022-11-10 14:20:00,151.48,151.64,151.29,151.42,16798.0,151.48,151.64,151.29,151.42,16798.0
2022-11-10 14:25:00,151.36,151.63,151.31,151.58,20316.0,151.36,151.63,151.31,151.58,20316.0
2022-11-10 14:30:00,151.6,151.71,151.34,151.67,26514.0,151.6,151.71,151.34,151.67,26514.0
2022-11-10 14:35:00,151.65,151.65,151.19,151.23,15799.0,151.65,151.65,151.19,151.23,15799.0
2022-11-10 14:40:00,151.23,151.25,150.91,151.04,11021.0,151.23,151.25,150.91,151.04,11021.0
2022-11-10 14:45:00,151.03,151.29,151.02,151.14,8682.0,151.03,151.29,151.02,151.14,8682.0
2022-11-10 14:50:00,151.08,151.4,151.07,151.3,10504.0,151.08,151.4,151.07,151.3,10504.0
2022-11-10 14:55:00,151.26,151.43,151.18,151.34,13345.0,151.26,151.43,151.18,151.34,13345.0
2022-11-10 15:00:00,151.33,151.33,150.98,151.06,13671.0,151.33,151.33,150.98,151.06,13671.0
2022-11-10 15:05:00,151.1,151.76,151.04,151.76,26203.0,151.1,151.76,151.04,151.76,26203.0
2022-11-10 15:10:00,151.7,151.92,151.56,151.83,17049.0,151.7,151.92,151.56,151.83,17049.0
2022-11-10 15:15:00,151.8,152.0,151.7,151.96,14489.0,151.8,152.0,151.7,151.96,14489.0
2022-11-10 15:20:00,151.94,152.02,151.83,151.87,16343.0,151.94,152.02,151.83,151.87,16343.0
2022-11-10 15:25:00,151.88,152.02,151.65,151.89,17771.0,151.88,152.02,151.65,151.89,17771.0
2022-11-10 15:30:00,151.92,152.2,151.74,151.85,34349.0,151.92,152.2,151.74,151.85,34349.0
2022-11-10 15:35:00,151.86,152.01,151.59,151.61,26718.0,151.86,152.01,151.59,151.61,26718.0
2022-11-10 15:40:00,151.62,151.89,151.52,151.84,44862.0,151.62,151.89,151.52,151.84,44862.0
2022-11-10 15:45:00,151.82,152.11,151.78,152.02,55074.0,151.82,152.11,151.78,152.02,55074.0
2022-11-10 15:50:00,152.04,152.71,152.04,152.65,79280.0,152.04,152.71,152.04,152.65,79280.0
2022-11-10 15:55:00,152.66,153.33,152.65,153.11,248155.0,152.66,153.33,152.65,153.11,248155.0
2022-11-11 09:30:00,153.24,153.41,151.21,151.56,63141.0,153.24,153.41,151.21,151.56,63141.0
2022-11-11 09:35:00,151.45,151.79,150.86,151.65,22104.0,151.45,151.79,150.86,151.65,22104.0
2022-11-11 09:40:00,151.48,152.6,151.43,152.39,24212.0,151.48,152.6,151.43,152.39,24212.0
2022-11-11 09:45:00,152.31,154.09,152.3,154.02,49078.0,152.31,154.09,152.3,154.02,49078.0
2022-11-11 09:50:00,154.11,154.18,152.83,152.9,27566.0,154.11,154.18,152.83,152.9,27566.0
2022-11-11 09:55:00,152.87,153.46,152.55,152.8,30241.0,152.87,153.46,152.55,152.8,30241.0
2022-11-11 10:00:00,152.71,153.64,152.44,153.19,43494.0,152.71,153.64,152.44,153.19,43494.0
2022-11-11 10:05:00,153.28,153.6,152.63,152.69,15009.0,153.28,153.6,152.63,152.69,15009.0
2022-11-11 10:10:00,152.81,154.86,152.81,154.65,30608.0,152.81,154.86,152.81,154.65,30608.0
2022-11-11 10:15:00,154.72,155.73,154.69,155.59,25381.0,154.72,155.73,154.69,155.59,25381.0
2022-11-11 10:20:00,155.53,157.27,155.53,156.86,33085.0,155.53,157.27,155.53,156.86,33085.0
2022-11-11 10:25:00,156.96,157.95,156.58,157.9,25558.0,156.96,157.95,156.58,157.9,25558.0
2022-11-11 10:30:00,157.85,157.85,156.94,157.3,17128.0,157.85,157.85,156.94,157.3,17128.0
2022-11-11 10:35:00,157.34,157.85,156.61,157.75,10163.0,157.34,157.85,156.61,157.75,10163.0
2022-11-11 10:40:00,157.79,158.32,157.25,158.32,12382.0,157.79,158.32,157.25,158.32,12382.0
2022-11-11 10:45:00,158.16,158.85,158.08,158.84,14344.0,158.16,158.85,158.08,158.84,14344.0
2022-11-11 10:50:00,158.78,159.17,158.73,158.98,21523.0,158.78,159.17,158.73,158.98,21523.0
2022-11-11 10:55:00,158.9,159.29,158.65,159.01,50524.0,158.9,159.29,158.65,159.01,50524.0
2022-11-11 11:00:00,159.01,159.11,158.46,158.46,10641.0,159.01,159.11,158.46,158.46,10641.0
2022-11-11 11:05:00,158.34,158.46,157.47,157.47,6030.0,158.34,158.46,157.47,157.47,6030.0
2022-11-11 11:10:00,157.4,157.5,156.72,156.94,17261.0,157.4,157.5,156.72,156.94,17261.0
2022-11-11 11:15:00,156.89,157.26,156.56,157.1,19494.0,156.89,157.26,156.56,157.1,19494.0
2022-11-11 11:20:00,157.07,157.25,155.98,156.46,9059.0,157.07,157.25,155.98,156.46,9059.0
2022-11-11 11:25:00,156.33,156.61,155.59,155.65,12335.0,156.33,156.61,155.59,155.65,12335.0
2022-11-11 11:30:00,155.63,155.82,155.41,155.48,13498.0,155.63,155.82,155.41,155.48,13498.0
2022-11-11 11:35:00,155.32,155.69,155.06,155.06,7988.0,155.32,155.69,155.06,155.06,7988.0
2022-11-11 11:40:00,155.0,155.66,154.87,155.3,15558.0,155.0,155.66,154.87,155.3,15558.0
2022-11-11 11:45:00,155.29,155.32,154.91,155.29,10409.0,155.29,155.32,154.91,155.29,10409.0
2022-11-11 11:50:00,155.39,155.92,155.38,155.74,6300.0,155.39,155.92,155.38,155.74,6300.0
2022-11-11 11:55:00,155.74,155.83,155.37,155.6,5530.0,155.74,155.83,155.37,155.6,5530.0
2022-11-11 12:00:00,155.54,155.66,155.24,155.33,8486.0,155.54,155.66,155.24,155.33,8486.0
2022-11-11 12:05:00,155.27,155.46,154.91,155.23,8719.0,155.27,155.46,154.91,155.23,8719.0
2022-11-11 12:10:00,155.38,156.14,155.35,156.02,19256.0,155.38,156.14,155.35,156.02,19256.0
2022-11-11 12:15:00,156.09,156.51,156.08,156.43,12722.0,156.09,156.51,156.08,156.43,12722.0
2022-11-11 12:20:00,156.4,156.67,156.18,156.52,15336.0,156.4,156.67,156.18,156.52,15336.0
2022-11-11 12:25:00,156.56,157.03,156.56,156.77,22193.0,156.56,157.03,156.56,156.77,22193.0
2022-11-11 12:30:00,156.74,156.96,156.36,156.36,21318.0,156.74,156.96,156.36,156.36,21318.0
2022-11-11 12:35:00,156.29,156.51,156.19,156.19,10534.0,156.29,156.51,156.19,156.19,10534.0
2022-11-11 12:40:00,156.16,156.5,156.07,156.5,7692.0,156.16,156.5,156.07,156.5,7692.0
2022-11-11 12:45:00,156.5,156.53,156.2,156.42,15075.0,156.5,156.53,156.2,156.42,15075.0
2022-11-11 12:50:00,156.5,156.85,156.5,156.74,19026.0,156.5,156.85,156.5,156.74,19026.0
2022-11-11 12:55:00,156.8,157.0,156.72,156.77,8163.0,156.8,157.0,156.72,156.77,8163.0
2022-11-11 13:00:00,156.88,157.41,156.88,157.14,6582.0,156.88,157.41,156.88,157.14,6582.0
2022-11-11 13:05:00,157.15,157.3,157.07,157.24,4316.0,157.15,157.3,157.07,157.24,4316.0
2022-11-11 13:10:00,157.26,157.44,157.01,157.02,6939.0,157.26,157.44,157.01,157.02,6939.0
2022-11-11 13:15:00,157.0,157.44,156.98,157.42,5471.0,157.0,157.44,156.98,157.42,5471.0
2022-11-11 13:20:00,157.4,157.65,157.27,157.65,4879.0,157.4,157.65,157.27,157.65,4879.0
2022-11-11 13:25:00,157.74,157.93,157.63,157.79,7355.0,157.74,157.93,157.63,157.79,7355.0
2022-11-11 13:30:00,157.91,158.25,157.91,158.25,5918.0,157.91,158.25,157.91,158.25,5918.0
2022-11-11 13:35:00,158.28,158.28,157.55,157.67,7922.0,158.28,158.28,157.55,157.67,7922.0
2022-11-11 13:40:00,157.83,157.85,157.59,157.79,6397.0,157.83,157.85,157.59,157.79,6397.0
2022-11-11 13:45:00,157.75,158.0,157.63,157.93,10663.0,157.75,158.0,157.63,157.93,10663.0
2022-11-11 13:50:00,157.9,158.2,157.88,158.18,5598.0,157.9,158.2,157.88,158.18,5598.0
2022-11-11 13:55:00,158.18,158.44,158.11,158.4,6505.0,158.18,158.44,158.11,158.4,6505.0
2022-11-11 14:00:00,158.4,158.5,157.97,158.31,7069.0,158.4,158.5,157.97,158.31,7069.0
2022-11-11 14:05:00,158.34,158.5,157.91,158.01,13373.0,158.34,158.5,157.91,158.01,13373.0
2022-11-11 14:10:00,157.87,157.92,157.43,157.53,11187.0,157.87,157.92,157.43,157.53,11187.0
2022-11-11 14:15:00,157.56,157.64,157.33,157.5,10693.0,157.56,157.64,157.33,157.5,10693.0
2022-11-11 14:20:00,157.46,157.64,157.34,157.56,27642.0,157.46,157.64,157.34,157.56,27642.0
2022-11-11 14:25:00,157.56,157.57,157.37,157.53,17257.0,157.56,157.57,157.37,157.53,17257.0
2022-11-11 14:30:00,157.53,157.56,157.3,157.34,18670.0,157.53,157.56,157.3,157.34,18670.0
2022-11-11 14:35:00,157.34,157.53,157.28,157.48,12918.0,157.34,157.53,157.28,157.48,12918.0
2022-11-11 14:40:00,157.41,157.58,157.1,157.11,17299.0,157.41,157.58,157.1,157.11,17299.0
2022-11-11 14:45:00,157.09,157.18,156.84,156.9,12581.0,157.09,157.18,156.84,156.9,12581.0
2022-11-11 14:50:00,156.9,157.08,156.82,157.01,6731.0,156.9,157.08,156.82,157.01,6731.0
2022-11-11 14:55:00,156.99,157.01,156.7,156.94,8957.0,156.99,157.01,156.7,156.94,8957.0
2022-11-11 15:00:00,156.91,156.91,156.32,156.36,7160.0,156.91,156.91,156.32,156.36,7160.0
2022-11-11 15:05:00,156.36,156.4,155.77,155.8,24711.0,156.36,156.4,155.77,155.8,24711.0
2022-11-11 15:10:00,155.79,155.79,155.35,155.63,13983.0,155.79,155.79,155.35,155.63,13983.0
2022-11-11 15:15:00,155.59,155.59,155.27,155.4,41831.0,155.59,155.59,155.27,155.4,41831.0
2022-11-11 15:20:00,155.42,156.0,155.42,155.77,20034.0,155.42,156.0,155.42,155.77,20034.0
2022-11-11 15:25:00,155.77,156.54,155.76,156.13,60291.0,155.77,156.54,155.76,156.13,60291.0
2022-11-11 15:30:00,156.13,156.29,155.92,155.94,39407.0,156.13,156.29,155.92,155.94,39407.0
2022-11-11 15:35:00,155.93,156.23,155.81,156.2,22214.0,155.93,156.23,155.81,156.2,22214.0
2022-11-11 15:40:00,156.25,156.29,156.07,156.08,36441.0,156.25,156.29,156.07,156.08,36441.0
2022-11-11 15:45:00,156.06,156.59,155.98,156.59,32331.0,156.06,156.59,155.98,156.59,32331.0
2022-11-11 15:50:00,156.54,156.74,156.41,156.55,53806.0,156.54,156.74,156.41,156.55,53806.0
2022-11-11 15:55:00,156.53,156.99,156.5,156.99,161298.0,156.53,156.99,156.5,156.99,161298.0
2022-11-14 09:30:00,155.77,155.94,153.5,153.5,25159.0,155.77,155.94,153.5,153.5,25159.0
2022-11-14 09:35:00,153.76,153.76,152.34,153.46,11788.0,153.76,153.76,152.34,153.46,11788.0
2022-11-14 09:40:00,153.19,153.46,152.24,152.57,28338.0,153.19,153.46,152.24,152.57,28338.0
2022-11-14 09:45:00,152.69,152.69,152.0,152.29,6064.0,152.69,152.69,152.0,152.29,6064.0
2022-11-14 09:50:00,152.48,153.6,152.48,152.99,19339.0,152.48,153.6,152.48,152.99,19339.0
2022-11-14 09:55:00,153.1,153.68,153.02,153.22,5612.0,153.1,153.68,153.02,153.22,5612.0
2022-11-14 10:00:00,153.15,154.24,153.15,154.05,8398.0,153.15,154.24,153.15,154.05,8398.0
2022-11-14 10:05:00,154.21,154.75,153.85,153.98,19962.0,154.21,154.75,153.85,153.98,19962.0
2022-11-14 10:10:00,154.13,154.61,154.0,154.16,16286.0,154.13,154.61,154.0,154.16,16286.0
2022-11-14 10:15:00,154.29,154.57,153.94,154.09,3237.0,154.29,154.57,153.94,154.09,3237.0
2022-11-14 10:20:00,153.93,154.05,153.5,153.5,5189.0,153.93,154.05,153.5,153.5,5189.0
2022-11-14 10:25:00,153.37,153.37,152.78,153.0,2350.0,153.37,153.37,152.78,153.0,2350.0
2022-11-14 10:30:00,152.96,153.25,152.5,153.07,10928.0,152.96,153.25,152.5,153.07,10928.0
2022-11-14 10:35:00,153.09,153.18,152.53,153.16,6500.0,153.09,153.18,152.53,153.16,6500.0
2022-11-14 10:40:00,153.18,153.66,153.16,153.16,6099.0,153.18,153.66,153.16,153.16,6099.0
2022-11-14 10:45:00,153.04,153.06,152.65,152.65,5003.0,153.04,153.06,152.65,152.65,5003.0
2022-11-14 10:50:00,152.62,153.03,152.51,152.93,6633.0,152.62,153.03,152.51,152.93,6633.0
2022-11-14 10:55:00,152.91,153.28,152.89,152.89,8429.0,152.91,153.28,152.89,152.89,8429.0
2022-11-14 11:00:00,152.92,153.02,152.58,152.62,15541.0,152.92,153.02,152.58,152.62,15541.0
2022-11-14 11:05:00,152.69,153.04,152.41,152.95,52830.0,152.69,153.04,152.41,152.95,52830.0
2022-11-14 11:10:00,152.95,152.98,152.21,152.36,8791.0,152.95,152.98,152.21,152.36,8791.0
2022-11-14 11:15:00,152.36,152.46,151.94,152.18,35938.0,152.36,152.46,151.94,152.18,35938.0
2022-11-14 11:20:00,152.35,152.91,152.31,152.81,10751.0,152.35,152.91,152.31,152.81,10751.0
2022-11-14 11:25:00,152.93,153.04,152.73,152.85,9300.0,152.93,153.04,152.73,152.85,9300.0
2022-11-14 11:30:00,152.85,153.45,152.79,153.32,42831.0,152.85,153.45,152.79,153.32,42831.0
2022-11-14 11:35:00,153.45,153.54,153.03,153.03,42369.0,153.45,153.54,153.03,153.03,42369.0
2022-11-14 11:40:00,153.09,153.15,152.87,152.94,27820.0,153.09,153.15,152.87,152.94,27820.0
2022-11-14 11:45:00,153.0,153.47,152.95,153.41,14075.0,153.0,153.47,152.95,153.41,14075.0
2022-11-14 11:50:00,153.41,153.41,152.74,152.81,8022.0,153.41,153.41,152.74,152.81,8022.0
2022-11-14 11:55:00,152.84,152.92,152.61,152.68,18936.0,152.84,152.92,152.61,152.68,18936.0
2022-11-14 12:00:00,152.63,153.01,152.5,152.7,10383.0,152.63,153.01,152.5,152.7,10383.0
2022-11-14 12:05:00,152.8,153.08,152.8,153.03,14385.0,152.8,153.08,152.8,153.03,14385.0
2022-11-14 12:10:00,152.95,152.95,152.72,152.82,9300.0,152.95,152.95,152.72,152.82,9300.0
2022-11-14 12:15:00,152.83,153.34,152.82,152.92,10212.0,152.83,153.34,152.82,152.92,10212.0
2022-11-14 12:20:00,152.91,153.09,152.37,153.09,4914.0,152.91,153.09,152.37,153.09,4914.0
2022-11-14 12:25:00,152.99,153.39,152.98,153.17,7360.0,152.99,153.39,152.98,153.17,7360.0
2022-11-14 12:30:00,153.17,153.19,152.93,153.14,7227.0,153.17,153.19,152.93,153.14,7227.0
2022-11-14 12:35:00,153.14,153.58,153.13,153.53,13784.0,153.14,153.58,153.13,153.53,13784.0
2022-11-14 12:40:00,153.6,153.65,153.27,153.28,9456.0,153.6,153.65,153.27,153.28,9456.0
2022-11-14 12:45:00,153.33,153.92,153.29,153.9,7938.0,153.33,153.92,153.29,153.9,7938.0
2022-11-14 12:50:00,153.9,154.08,153.74,153.97,3501.0,153.9,154.08,153.74,153.97,3501.0
2022-11-14 12:55:00,153.93,154.09,153.73,154.04,15403.0,153.93,154.09,153.73,154.04,15403.0
2022-11-14 13:00:00,153.99,154.09,153.92,154.04,9662.0,153.99,154.09,153.92,154.04,9662.0
2022-11-14 13:05:00,153.98,154.08,153.88,154.04,16170.0,153.98,154.08,153.88,154.04,16170.0
2022-11-14 13:10:00,154.04,154.06,153.77,153.84,15108.0,154.04,154.06,153.77,153.84,15108.0
2022-11-14 13:15:00,153.88,154.02,153.85,153.96,9992.0,153.88,154.02,153.85,153.96,9992.0
2022-11-14 13:20:00,153.96,154.17,153.94,154.09,3781.0,153.96,154.17,153.94,154.09,3781.0
2022-11-14 13:25:00,154.11,154.44,153.99,154.44,3372.0,154.11,154.44,153.99,154.44,3372.0
2022-11-14 13:30:00,154.4,154.49,154.34,154.47,2373.0,154.4,154.49,154.34,154.47,2373.0
2022-11-14 13:35:00,154.63,154.8,154.56,154.72,13721.0,154.63,154.8,154.56,154.72,13721.0
2022-11-14 13:40:00,154.7,154.74,154.49,154.49,8252.0,154.7,154.74,154.49,154.49,8252.0
2022-11-14 13:45:00,154.55,154.63,154.46,154.61,11023.0,154.55,154.63,154.46,154.61,11023.0
2022-11-14 13:50:00,154.61,154.65,154.44,154.58,22344.0,154.61,154.65,154.44,154.58,22344.0
2022-11-14 13:55:00,154.53,154.58,154.25,154.36,26703.0,154.53,154.58,154.25,154.36,26703.0
2022-11-14 14:00:00,154.38,155.04,154.38,154.69,21106.0,154.38,155.04,154.38,154.69,21106.0
2022-11-14 14:05:00,154.51,154.56,154.41,154.56,9130.0,154.51,154.56,154.41,154.56,9130.0
2022-11-14 14:10:00,154.52,154.7,154.52,154.65,7877.0,154.52,154.7,154.52,154.65,7877.0
2022-11-14 14:15:00,154.67,154.81,154.53,154.68,8609.0,154.67,154.81,154.53,154.68,8609.0
2022-11-14 14:20:00,154.72,154.97,154.6,154.97,8637.0,154.72,154.97,154.6,154.97,8637.0
2022-11-14 14:25:00,154.95,155.12,154.89,155.12,5900.0,154.95,155.12,154.89,155.12,5900.0
2022-11-14 14:30:00,155.12,155.16,155.01,155.01,3779.0,155.12,155.16,155.01,155.01,3779.0
2022-11-14 14:35:00,155.02,155.12,154.95,155.04,7452.0,155.02,155.12,154.95,155.04,7452.0
2022-11-14 14:40:00,155.0,155.0,154.51,154.53,14453.0,155.0,155.0,154.51,154.53,14453.0
2022-11-14 14:45:00,154.53,154.65,154.2,154.21,12398.0,154.53,154.65,154.2,154.21,12398.0
2022-11-14 14:50:00,154.25,154.53,154.15,154.47,8100.0,154.25,154.53,154.15,154.47,8100.0
2022-11-14 14:55:00,154.47,154.6,154.39,154.5,5050.0,154.47,154.6,154.39,154.5,5050.0
2022-11-14 15:00:00,154.53,154.86,154.48,154.81,8598.0,154.53,154.86,154.48,154.81,8598.0
2022-11-14 15:05:00,154.87,155.1,154.85,154.95,6200.0,154.87,155.1,154.85,154.95,6200.0
2022-11-14 15:10:00,154.92,155.01,154.39,154.46,7677.0,154.92,155.01,154.39,154.46,7677.0
2022-11-14 15:15:00,154.35,154.62,154.2,154.58,7554.0,154.35,154.62,154.2,154.58,7554.0
2022-11-14 15:20:00,154.62,154.86,154.61,154.76,11469.0,154.62,154.86,154.61,154.76,11469.0
2022-11-14 15:25:00,154.78,154.88,154.75,154.85,13113.0,154.78,154.88,154.75,154.85,13113.0
2022-11-14 15:30:00,154.85,154.87,154.28,154.35,9084.0,154.85,154.87,154.28,154.35,9084.0
2022-11-14 15:35:00,154.28,154.57,154.22,154.54,12125.0,154.28,154.57,154.22,154.54,12125.0
2022-11-14 15:40:00,154.64,154.73,154.4,154.41,16928.0,154.64,154.73,154.4,154.41,16928.0
2022-11-14 15:45:00,154.41,154.47,154.04,154.06,20202.0,154.41,154.47,154.04,154.06,20202.0
2022-11-14 15:50:00,154.02,154.15,153.44,153.49,55296.0,154.02,154.15,153.44,153.49,55296.0
2022-11-14 15:55:00,153.46,153.63,153.12,153.35,128211.0,153.46,153.63,153.12,153.35,128211.0
2022-11-15 09:30:00,159.41,161.39,159.27,159.28,123312.0,159.41,161.39,159.27,159.28,123312.0
2022-11-15 09:35:00,159.44,160.56,159.38,159.92,19689.0,159.44,160.56,159.38,159.92,19689.0
2022-11-15 09:40:00,160.06,160.13,158.9,159.75,28907.0,160.06,160.13,158.9,159.75,28907.0
2022-11-15 09:45:00,159.74,159.74,158.36,158.69,13852.0,159.74,159.74,158.36,158.69,13852.0
2022-11-15 09:50:00,158.93,159.28,158.63,158.68,17140.0,158.93,159.28,158.63,158.68,17140.0
2022-11-15 09:55:00,158.59,159.76,158.58,159.73,22067.0,158.59,159.76,158.58,159.73,22067.0
2022-11-15 10:00:00,159.73,160.38,159.7,160.18,58749.0,159.73,160.38,159.7,160.18,58749.0
2022-11-15 10:05:00,160.14,160.25,158.93,159.2,41916.0,160.14,160.25,158.93,159.2,41916.0
2022-11-15 10:10:00,159.16,160.13,159.01,159.81,62358.0,159.16,160.13,159.01,159.81,62358.0
2022-11-15 10:15:00,159.8,160.8,159.67,160.5,15391.0,159.8,160.8,159.67,160.5,15391.0
2022-11-15 10:20:00,160.44,161.2,159.95,161.15,14320.0,160.44,161.2,159.95,161.15,14320.0
2022-11-15 10:25:00,161.18,161.84,161.18,161.84,15887.0,161.18,161.84,161.18,161.84,15887.0
2022-11-15 10:30:00,161.85,162.35,161.37,162.23,18450.0,161.85,162.35,161.37,162.23,18450.0
2022-11-15 10:35:00,162.32,162.51,161.0,161.0,18038.0,162.32,162.51,161.0,161.0,18038.0
2022-11-15 10:40:00,160.91,161.45,160.81,161.25,42641.0,160.91,161.45,160.81,161.25,42641.0
2022-11-15 10:45:00,161.23,161.96,160.86,161.12,27090.0,161.23,161.96,160.86,161.12,27090.0
2022-11-15 10:50:00,161.1,161.1,160.27,160.29,14757.0,161.1,161.1,160.27,160.29,14757.0
2022-11-15 10:55:00,160.28,160.78,160.15,160.46,10427.0,160.28,160.78,160.15,160.46,10427.0
2022-11-15 11:00:00,160.42,160.62,159.86,160.33,12540.0,160.42,160.62,159.86,160.33,12540.0
2022-11-15 11:05:00,160.42,160.6,160.14,160.27,10913.0,160.42,160.6,160.14,160.27,10913.0
2022-11-15 11:10:00,160.17,160.52,160.08,160.38,21573.0,160.17,160.52,160.08,160.38,21573.0
2022-11-15 11:15:00,160.36,160.41,159.95,160.06,21350.0,160.36,160.41,159.95,160.06,21350.0
2022-11-15 11:20:00,160.02,160.23,159.9,160.13,15149.0,160.02,160.23,159.9,160.13,15149.0
2022-11-15 11:25:00,160.12,160.41,159.98,160.3,40375.0,160.12,160.41,159.98,160.3,40375.0
2022-11-15 11:30:00,160.33,161.23,160.33,161.17,18386.0,160.33,161.23,160.33,161.17,18386.0
2022-11-15 11:35:00,161.15,161.23,160.81,160.88,41785.0,161.15,161.23,160.81,160.88,41785.0
2022-11-15 11:40:00,160.84,160.95,160.45,160.77,28135.0,160.84,160.95,160.45,160.77,28135.0
2022-11-15 11:45:00,160.83,160.94,160.62,160.66,11983.0,160.83,160.94,160.62,160.66,11983.0
2022-11-15 11:50:00,160.66,160.97,160.4,160.56,7874.0,160.66,160.97,160.4,160.56,7874.0
2022-11-15 11:55:00,160.67,161.21,160.6,161.21,4809.0,160.67,161.21,160.6,161.21,4809.0
2022-11-15 12:00:00,161.3,161.32,160.78,160.95,17683.0,161.3,161.32,160.78,160.95,17683.0
2022-11-15 12:05:00,161.01,161.6,160.94,161.6,19577.0,161.01,161.6,160.94,161.6,19577.0
2022-11-15 12:10:00,161.61,162.1,161.57,161.66,16104.0,161.61,162.1,161.57,161.66,16104.0
2022-11-15 12:15:00,161.65,162.19,161.44,162.05,10682.0,161.65,162.19,161.44,162.05,10682.0
2022-11-15 12:20:00,162.14,162.15,161.67,161.72,18155.0,162.14,162.15,161.67,161.72,18155.0
2022-11-15 12:25:00,161.63,161.91,161.63,161.84,13967.0,161.63,161.91,161.63,161.84,13967.0
2022-11-15 12:30:00,161.84,162.01,161.7,161.91,10945.0,161.84,162.01,161.7,161.91,10945.0
2022-11-15 12:35:00,161.93,162.05,161.72,161.72,4362.0,161.93,162.05,161.72,161.72,4362.0
2022-11-15 12:40:00,161.8,161.96,161.68,161.84,4297.0,161.8,161.96,161.68,161.84,4297.0
2022-11-15 12:45:00,161.9,162.2,161.87,161.99,10195.0,161.9,162.2,161.87,161.99,10195.0
2022-11-15 12:50:00,161.88,162.19,161.69,161.69,9779.0,161.88,162.19,161.69,161.69,9779.0
2022-11-15 12:55:00,161.65,161.8,161.27,161.4,34985.0,161.65,161.8,161.27,161.4,34985.0
2022-11-15 13:00:00,161.44,161.78,161.24,161.74,12494.0,161.44,161.78,161.24,161.74,12494.0
2022-11-15 13:05:00,161.74,162.04,161.62,161.62,9101.0,161.74,162.04,161.62,161.62,9101.0
2022-11-15 13:10:00,161.55,161.62,161.4,161.61,12100.0,161.55,161.62,161.4,161.61,12100.0
2022-11-15 13:15:00,161.52,161.53,161.06,161.16,14175.0,161.52,161.53,161.06,161.16,14175.0
2022-11-15 13:20:00,161.06,161.09,160.01,160.22,16759.0,161.06,161.09,160.01,160.22,16759.0
2022-11-15 13:25:00,160.29,160.32,159.81,160.11,16071.0,160.29,160.32,159.81,160.11,16071.0
2022-11-15 13:30:00,160.18,160.42,159.78,160.05,15254.0,160.18,160.42,159.78,160.05,15254.0
2022-11-15 13:35:00,160.07,160.13,159.35,159.58,16880.0,160.07,160.13,159.35,159.58,16880.0
2022-11-15 13:40:00,159.67,160.3,159.17,160.09,14100.0,159.67,160.3,159.17,160.09,14100.0
2022-11-15 13:45:00,160.37,160.62,160.1,160.11,9178.0,160.37,160.62,160.1,160.11,9178.0
2022-11-15 13:50:00,160.12,160.58,160.1,160.58,9255.0,160.12,160.58,160.1,160.58,9255.0
2022-11-15 13:55:00,160.55,160.95,160.39,160.7,16102.0,160.55,160.95,160.39,160.7,16102.0
2022-11-15 14:00:00,160.63,160.95,160.0,160.0,11358.0,160.63,160.95,160.0,160.0,11358.0
2022-11-15 14:05:00,159.99,160.64,159.99,160.41,13545.0,159.99,160.64,159.99,160.41,13545.0
2022-11-15 14:10:00,160.41,161.37,160.4,161.19,24476.0,160.41,161.37,160.4,161.19,24476.0
2022-11-15 14:15:00,161.18,161.58,160.86,161.37,26291.0,161.18,161.58,160.86,161.37,26291.0
2022-11-15 14:20:00,161.37,161.87,161.37,161.87,12710.0,161.37,161.87,161.37,161.87,12710.0
2022-11-15 14:25:00,161.83,161.97,161.61,161.93,8674.0,161.83,161.97,161.61,161.93,8674.0
2022-11-15 14:30:00,161.95,161.96,161.53,161.53,11803.0,161.95,161.96,161.53,161.53,11803.0
2022-11-15 14:35:00,161.55,161.91,161.43,161.53,13386.0,161.55,161.91,161.43,161.53,13386.0
2022-11-15 14:40:00,161.53,161.7,161.3,161.39,15164.0,161.53,161.7,161.3,161.39,15164.0
2022-11-15 14:45:00,161.39,161.46,160.85,160.98,19585.0,161.39,161.46,160.85,160.98,19585.0
2022-11-15 14:50:00,160.94,161.11,160.78,161.09,20839.0,160.94,161.11,160.78,161.09,20839.0
2022-11-15 14:55:00,161.08,162.1,161.01,162.05,8758.0,161.08,162.1,161.01,162.05,8758.0
2022-11-15 15:00:00,162.13,162.42,162.09,162.29,15711.0,162.13,162.42,162.09,162.29,15711.0
2022-11-15 15:05:00,162.23,162.32,161.73,161.98,15544.0,162.23,162.32,161.73,161.98,15544.0
2022-11-15 15:10:00,161.96,162.07,161.56,161.78,18178.0,161.96,162.07,161.56,161.78,18178.0
2022-11-15 15:15:00,161.77,161.93,161.67,161.84,27042.0,161.77,161.93,161.67,161.84,27042.0
2022-11-15 15:20:00,161.83,162.14,161.72,161.96,19554.0,161.83,162.14,161.72,161.96,19554.0
2022-11-15 15:25:00,162.04,162.04,161.68,161.87,16581.0,162.04,162.04,161.68,161.87,16581.0
2022-11-15 15:30:00,161.85,161.85,161.33,161.36,24516.0,161.85,161.85,161.33,161.36,24516.0
2022-11-15 15:35:00,161.39,161.46,161.08,161.09,28679.0,161.39,161.46,161.08,161.09,28679.0
2022-11-15 15:40:00,161.07,161.24,161.03,161.12,39481.0,161.07,161.24,161.03,161.12,39481.0
2022-11-15 15:45:00,161.12,161.2,160.96,161.01,52261.0,161.12,161.2,160.96,161.01,52261.0
2022-11-15 15:50:00,161.04,161.2,160.46,160.48,57990.0,161.04,161.2,160.46,160.48,57990.0
2022-11-15 15:55:00,160.49,160.8,160.44,160.78,111130.0,160.49,160.8,160.44,160.78,111130.0
2022-11-16 09:30:00,159.45,159.83,157.77,158.82,26579.0,159.45,159.83,157.77,158.82,26579.0
2022-11-16 09:35:00,158.24,158.59,157.68,158.59,8301.0,158.24,158.59,157.68,158.59,8301.0
2022-11-16 09:40:00,158.3,158.3,156.53,156.76,4868.0,158.3,158.3,156.53,156.76,4868.0
2022-11-16 09:45:00,156.76,157.95,156.76,157.48,7894.0,156.76,157.95,156.76,157.48,7894.0
2022-11-16 09:50:00,157.43,157.57,156.84,157.26,18442.0,157.43,157.57,156.84,157.26,18442.0
2022-11-16 09:55:00,157.45,157.64,157.22,157.59,2000.0,157.45,157.64,157.22,157.59,2000.0
2022-11-16 10:00:00,157.27,158.17,157.26,158.13,6395.0,157.27,158.17,157.26,158.13,6395.0
2022-11-16 10:05:00,158.03,158.16,157.33,157.48,5920.0,158.03,158.16,157.33,157.48,5920.0
2022-11-16 10:10:00,157.58,157.58,156.83,156.83,6443.0,157.58,157.58,156.83,156.83,6443.0
2022-11-16 10:15:00,156.82,156.82,156.37,156.37,4052.0,156.82,156.82,156.37,156.37,4052.0
2022-11-16 10:20:00,156.26,156.75,156.26,156.72,7173.0,156.26,156.75,156.26,156.72,7173.0
2022-11-16 10:25:00,156.69,156.76,156.42,156.64,5683.0,156.69,156.76,156.42,156.64,5683.0
2022-11-16 10:30:00,156.6,156.9,156.5,156.69,15748.0,156.6,156.9,156.5,156.69,15748.0
2022-11-16 10:35:00,156.67,156.69,155.67,155.67,4181.0,156.67,156.69,155.67,155.67,4181.0
2022-11-16 10:40:00,155.55,155.55,155.19,155.23,7355.0,155.55,155.55,155.19,155.23,7355.0
2022-11-16 10:45:00,155.11,155.4,154.95,154.99,5184.0,155.11,155.4,154.95,154.99,5184.0
2022-11-16 10:50:00,155.11,155.16,154.87,155.12,3763.0,155.11,155.16,154.87,155.12,3763.0
2022-11-16 10:55:00,155.23,155.54,155.21,155.32,2084.0,155.23,155.54,155.21,155.32,2084.0
2022-11-16 11:00:00,155.39,155.5,155.34,155.46,6403.0,155.39,155.5,155.34,155.46,6403.0
2022-11-16 11:05:00,155.32,155.7,155.32,155.66,12433.0,155.32,155.7,155.32,155.66,12433.0
2022-11-16 11:10:00,155.66,155.8,155.43,155.56,12834.0,155.66,155.8,155.43,155.56,12834.0
2022-11-16 11:15:00,155.59,155.65,155.48,155.64,1946.0,155.59,155.65,155.48,155.64,1946.0
2022-11-16 11:20:00,155.68,155.68,155.44,155.6,6669.0,155.68,155.68,155.44,155.6,6669.0
2022-11-16 11:25:00,155.59,155.68,155.42,155.44,9979.0,155.59,155.68,155.42,155.44,9979.0
2022-11-16 11:30:00,155.45,155.57,155.35,155.52,10991.0,155.45,155.57,155.35,155.52,10991.0
2022-11-16 11:35:00,155.53,155.53,155.24,155.37,5393.0,155.53,155.53,155.24,155.37,5393.0
2022-11-16 11:40:00,155.37,155.46,155.25,155.25,7638.0,155.37,155.46,155.25,155.25,7638.0
2022-11-16 11:45:00,155.32,155.72,155.32,155.46,19300.0,155.32,155.72,155.32,155.46,19300.0
2022-11-16 11:50:00,155.43,155.43,155.2,155.4,3749.0,155.43,155.43,155.2,155.4,3749.0
2022-11-16 11:55:00,155.42,155.45,155.16,155.18,5948.0,155.42,155.45,155.16,155.18,5948.0
2022-11-16 12:00:00,155.2,155.21,155.05,155.11,3810.0,155.2,155.21,155.05,155.11,3810.0
2022-11-16 12:05:00,155.08,155.59,155.04,155.47,26408.0,155.08,155.59,155.04,155.47,26408.0
2022-11-16 12:10:00,155.41,155.51,155.27,155.41,5391.0,155.41,155.51,155.27,155.41,5391.0
2022-11-16 12:15:00,155.33,155.45,155.2,155.22,6061.0,155.33,155.45,155.2,155.22,6061.0
2022-11-16 12:20:00,155.24,155.24,154.9,155.1,7202.0,155.24,155.24,154.9,155.1,7202.0
2022-11-16 12:25:00,155.13,155.3,155.06,155.25,6143.0,155.13,155.3,155.06,155.25,6143.0
2022-11-16 12:30:00,155.28,155.33,155.13,155.14,14240.0,155.28,155.33,155.13,155.14,14240.0
2022-11-16 12:35:00,155.22,155.24,155.06,155.06,5678.0,155.22,155.24,155.06,155.06,5678.0
2022-11-16 12:40:00,155.09,155.43,155.0,155.37,12630.0,155.09,155.43,155.0,155.37,12630.0
2022-11-16 12:45:00,155.37,155.52,155.35,155.43,18770.0,155.37,155.52,155.35,155.43,18770.0
2022-11-16 12:50:00,155.5,155.79,155.36,155.36,5648.0,155.5,155.79,155.36,155.36,5648.0
2022-11-16 12:55:00,155.42,155.5,155.18,155.2,9025.0,155.42,155.5,155.18,155.2,9025.0
2022-11-16 13:00:00,155.15,155.2,155.05,155.17,12117.0,155.15,155.2,155.05,155.17,12117.0
2022-11-16 13:05:00,155.11,155.26,155.03,155.26,11040.0,155.11,155.26,155.03,155.26,11040.0
2022-11-16 13:10:00,155.27,155.39,155.08,155.23,6934.0,155.27,155.39,155.08,155.23,6934.0
2022-11-16 13:15:00,155.22,155.23,154.96,154.96,8175.0,155.22,155.23,154.96,154.96,8175.0
2022-11-16 13:20:00,154.92,155.23,154.92,155.13,7333.0,154.92,155.23,154.92,155.13,7333.0
2022-11-16 13:25:00,155.12,155.2,154.97,155.04,9569.0,155.12,155.2,154.97,155.04,9569.0
2022-11-16 13:30:00,155.06,155.13,154.78,154.86,12616.0,155.06,155.13,154.78,154.86,12616.0
2022-11-16 13:35:00,154.86,155.15,154.86,155.0,8506.0,154.86,155.15,154.86,155.0,8506.0
2022-11-16 13:40:00,155.0,155.09,154.92,155.06,4544.0,155.0,155.09,154.92,155.06,4544.0
2022-11-16 13:45:00,155.07,155.32,155.03,155.11,18021.0,155.07,155.32,155.03,155.11,18021.0
2022-11-16 13:50:00,155.13,155.17,154.89,155.11,4385.0,155.13,155.17,154.89,155.11,4385.0
2022-11-16 13:55:00,155.0,155.01,154.67,154.73,2895.0,155.0,155.01,154.67,154.73,2895.0
2022-11-16 14:00:00,154.78,154.97,154.78,154.97,4824.0,154.78,154.97,154.78,154.97,4824.0
2022-11-16 14:05:00,154.92,154.96,154.77,154.8,3702.0,154.92,154.96,154.77,154.8,3702.0
2022-11-16 14:10:00,154.8,154.8,154.3,154.34,8458.0,154.8,154.8,154.3,154.34,8458.0
2022-11-16 14:15:00,154.41,154.42,154.18,154.22,3515.0,154.41,154.42,154.18,154.22,3515.0
2022-11-16 14:20:00,154.22,154.27,154.18,154.22,3965.0,154.22,154.27,154.18,154.22,3965.0
2022-11-16 14:25:00,154.24,154.29,154.05,154.05,16989.0,154.24,154.29,154.05,154.05,16989.0
2022-11-16 14:30:00,154.04,154.05,153.65,153.65,10136.0,154.04,154.05,153.65,153.65,10136.0
2022-11-16 14:35:00,153.69,154.14,153.59,154.01,10115.0,153.69,154.14,153.59,154.01,10115.0
2022-11-16 14:40:00,154.06,154.15,153.83,153.83,4800.0,154.06,154.15,153.83,153.83,4800.0
2022-11-16 14:45:00,153.87,153.88,153.6,153.68,6688.0,153.87,153.88,153.6,153.68,6688.0
2022-11-16 14:50:00,153.64,153.76,153.56,153.65,7780.0,153.64,153.76,153.56,153.65,7780.0
2022-11-16 14:55:00,153.68,153.91,153.65,153.9,8052.0,153.68,153.91,153.65,153.9,8052.0
2022-11-16 15:00:00,153.87,153.9,153.54,153.55,3034.0,153.87,153.9,153.54,153.55,3034.0
2022-11-16 15:05:00,153.59,153.62,153.24,153.32,4616.0,153.59,153.62,153.24,153.32,4616.0
2022-11-16 15:10:00,153.28,153.5,153.28,153.45,4579.0,153.28,153.5,153.28,153.45,4579.0
2022-11-16 15:15:00,153.45,153.53,153.26,153.37,13444.0,153.45,153.53,153.26,153.37,13444.0
2022-11-16 15:20:00,153.38,153.58,153.28,153.55,20273.0,153.38,153.58,153.28,153.55,20273.0
2022-11-16 15:25:00,153.62,154.25,153.62,154.2,17426.0,153.62,154.25,153.62,154.2,17426.0
2022-11-16 15:30:00,154.2,154.52,154.2,154.41,18333.0,154.2,154.52,154.2,154.41,18333.0
2022-11-16 15:35:00,154.4,154.91,154.38,154.88,19224.0,154.4,154.91,154.38,154.88,19224.0
2022-11-16 15:40:00,154.86,155.31,154.82,155.31,26812.0,154.86,155.31,154.82,155.31,26812.0
2022-11-16 15:45:00,155.27,155.5,155.11,155.39,26908.0,155.27,155.5,155.11,155.39,26908.0
2022-11-16 15:50:00,155.41,155.87,155.38,155.75,43467.0,155.41,155.87,155.38,155.75,43467.0
2022-11-16 15:55:00,155.7,155.75,155.3,155.34,84166.0,155.7,155.75,155.3,155.34,84166.0
2022-11-17 09:30:00,150.48,150.48,147.69,149.8,51928.0,150.48,150.48,147.69,149.8,51928.0
2022-11-17 09:35:00,150.04,150.49,149.47,150.21,24700.0,150.04,150.49,149.47,150.21,24700.0
2022-11-17 09:40:00,150.02,151.09,150.01,150.9,7558.0,150.02,151.09,150.01,150.9,7558.0
2022-11-17 09:45:00,151.11,151.57,151.05,151.26,13449.0,151.11,151.57,151.05,151.26,13449.0
2022-11-17 09:50:00,151.5,151.55,151.01,151.01,13692.0,151.5,151.55,151.01,151.01,13692.0
2022-11-17 09:55:00,151.12,151.21,150.04,150.04,9130.0,151.12,151.21,150.04,150.04,9130.0
2022-11-17 10:00:00,150.29,150.86,149.79,150.85,9257.0,150.29,150.86,149.79,150.85,9257.0
2022-11-17 10:05:00,150.85,151.04,150.4,150.46,6476.0,150.85,151.04,150.4,150.46,6476.0
2022-11-17 10:10:00,150.63,150.77,150.31,150.69,4637.0,150.63,150.77,150.31,150.69,4637.0
2022-11-17 10:15:00,150.63,151.26,150.62,151.26,8726.0,150.63,151.26,150.62,151.26,8726.0
2022-11-17 10:20:00,151.4,151.4,150.78,150.88,4402.0,151.4,151.4,150.78,150.88,4402.0
2022-11-17 10:25:00,150.77,151.16,149.98,150.23,13074.0,150.77,151.16,149.98,150.23,13074.0
2022-11-17 10:30:00,150.25,150.46,149.91,150.05,6770.0,150.25,150.46,149.91,150.05,6770.0
2022-11-17 10:35:00,150.19,150.75,150.19,150.59,12867.0,150.19,150.75,150.19,150.59,12867.0
2022-11-17 10:40:00,150.57,150.82,150.37,150.7,6245.0,150.57,150.82,150.37,150.7,6245.0
2022-11-17 10:45:00,150.63,150.63,149.7,149.88,10108.0,150.63,150.63,149.7,149.88,10108.0
2022-11-17 10:50:00,149.9,149.97,149.48,149.48,9906.0,149.9,149.97,149.48,149.48,9906.0
2022-11-17 10:55:00,149.6,149.63,149.07,149.18,7853.0,149.6,149.63,149.07,149.18,7853.0
2022-11-17 11:00:00,149.17,149.34,148.94,149.18,22173.0,149.17,149.34,148.94,149.18,22173.0
2022-11-17 11:05:00,149.22,149.39,148.95,148.99,6523.0,149.22,149.39,148.95,148.99,6523.0
2022-11-17 11:10:00,148.94,149.64,148.85,149.54,11788.0,148.94,149.64,148.85,149.54,11788.0
2022-11-17 11:15:00,149.51,149.68,149.17,149.66,30152.0,149.51,149.68,149.17,149.66,30152.0
2022-11-17 11:20:00,149.75,149.75,149.43,149.66,12262.0,149.75,149.75,149.43,149.66,12262.0
2022-11-17 11:25:00,149.67,150.03,149.67,149.96,9111.0,149.67,150.03,149.67,149.96,9111.0
2022-11-17 11:30:00,149.99,150.21,149.72,149.83,11083.0,149.99,150.21,149.72,149.83,11083.0
2022-11-17 11:35:00,149.78,150.0,149.75,149.99,8471.0,149.78,150.0,149.75,149.99,8471.0
2022-11-17 11:40:00,150.03,150.11,149.7,149.7,7609.0,150.03,150.11,149.7,149.7,7609.0
2022-11-17 11:45:00,149.74,149.82,149.26,149.3,9524.0,149.74,149.82,149.26,149.3,9524.0
2022-11-17 11:50:00,149.37,149.7,149.28,149.34,9024.0,149.37,149.7,149.28,149.34,9024.0
2022-11-17 11:55:00,149.42,150.42,149.42,150.42,6600.0,149.42,150.42,149.42,150.42,6600.0
2022-11-17 12:00:00,150.38,150.66,150.22,150.65,4802.0,150.38,150.66,150.22,150.65,4802.0
2022-11-17 12:05:00,150.71,150.8,150.49,150.66,6409.0,150.71,150.8,150.49,150.66,6409.0
2022-11-17 12:10:00,150.65,151.09,150.61,150.88,14781.0,150.65,151.09,150.61,150.88,14781.0
2022-11-17 12:15:00,150.79,150.96,150.67,150.93,7057.0,150.79,150.96,150.67,150.93,7057.0
2022-11-17 12:20:00,150.92,150.99,150.34,150.34,4718.0,150.92,150.99,150.34,150.34,4718.0
2022-11-17 12:25:00,150.28,150.29,150.06,150.14,11922.0,150.28,150.29,150.06,150.14,11922.0
2022-11-17 12:30:00,150.09,150.28,149.84,149.94,23849.0,150.09,150.28,149.84,149.94,23849.0
2022-11-17 12:35:00,149.85,150.17,149.85,150.17,2259.0,149.85,150.17,149.85,150.17,2259.0
2022-11-17 12:40:00,150.14,150.28,149.91,149.93,8719.0,150.14,150.28,149.91,149.93,8719.0
2022-11-17 12:45:00,149.9,150.28,149.89,150.23,8220.0,149.9,150.28,149.89,150.23,8220.0
2022-11-17 12:50:00,150.31,150.74,150.3,150.6,4896.0,150.31,150.74,150.3,150.6,4896.0
2022-11-17 12:55:00,150.65,151.03,150.58,150.92,3822.0,150.65,151.03,150.58,150.92,3822.0
2022-11-17 13:00:00,150.96,151.21,150.96,151.12,7191.0,150.96,151.21,150.96,151.12,7191.0
2022-11-17 13:05:00,151.11,151.34,150.85,150.91,7882.0,151.11,151.34,150.85,150.91,7882.0
2022-11-17 13:10:00,150.85,151.08,150.76,150.76,6516.0,150.85,151.08,150.76,150.76,6516.0
2022-11-17 13:15:00,150.73,151.19,150.72,151.19,4850.0,150.73,151.19,150.72,151.19,4850.0
2022-11-17 13:20:00,151.17,151.32,150.99,151.12,4112.0,151.17,151.32,150.99,151.12,4112.0
2022-11-17 13:25:00,151.09,151.09,150.78,150.88,4768.0,151.09,151.09,150.78,150.88,4768.0
2022-11-17 13:30:00,150.81,150.97,150.78,150.92,3092.0,150.81,150.97,150.78,150.92,3092.0
2022-11-17 13:35:00,150.92,151.35,150.91,151.28,3995.0,150.92,151.35,150.91,151.28,3995.0
2022-11-17 13:40:00,151.17,151.35,150.96,150.96,5882.0,151.17,151.35,150.96,150.96,5882.0
2022-11-17 13:45:00,150.92,150.92,150.61,150.69,3256.0,150.92,150.92,150.61,150.69,3256.0
2022-11-17 13:50:00,150.67,150.68,150.2,150.2,7616.0,150.67,150.68,150.2,150.2,7616.0
2022-11-17 13:55:00,150.22,150.57,150.2,150.55,4532.0,150.22,150.57,150.2,150.55,4532.0
2022-11-17 14:00:00,150.49,150.64,150.38,150.38,6640.0,150.49,150.64,150.38,150.38,6640.0
2022-11-17 14:05:00,150.33,150.33,149.72,149.73,3552.0,150.33,150.33,149.72,149.73,3552.0
2022-11-17 14:10:00,149.71,149.71,149.36,149.44,7600.0,149.71,149.71,149.36,149.44,7600.0
2022-11-17 14:15:00,149.51,149.54,149.3,149.41,8419.0,149.51,149.54,149.3,149.41,8419.0
2022-11-17 14:20:00,149.4,149.58,149.29,149.51,7437.0,149.4,149.58,149.29,149.51,7437.0
2022-11-17 14:25:00,149.48,149.48,149.04,149.15,19290.0,149.48,149.48,149.04,149.15,19290.0
2022-11-17 14:30:00,149.16,149.39,149.11,149.25,11462.0,149.16,149.39,149.11,149.25,11462.0
2022-11-17 14:35:00,149.17,149.19,148.71,148.79,17609.0,149.17,149.19,148.71,148.79,17609.0
2022-11-17 14:40:00,148.76,148.87,148.55,148.69,16434.0,148.76,148.87,148.55,148.69,16434.0
2022-11-17 14:45:00,148.66,148.96,148.52,148.84,19869.0,148.66,148.96,148.52,148.84,19869.0
2022-11-17 14:50:00,148.85,148.94,148.8,148.91,13473.0,148.85,148.94,148.8,148.91,13473.0
2022-11-17 14:55:00,148.92,148.92,148.52,148.83,19792.0,148.92,148.92,148.52,148.83,19792.0
2022-11-17 15:00:00,148.84,148.84,148.44,148.56,6893.0,148.84,148.84,148.44,148.56,6893.0
2022-11-17 15:05:00,148.51,148.83,148.39,148.41,6262.0,148.51,148.83,148.39,148.41,6262.0
2022-11-17 15:10:00,148.35,148.43,148.16,148.34,16347.0,148.35,148.43,148.16,148.34,16347.0
2022-11-17 15:15:00,148.36,148.43,148.11,148.3,18048.0,148.36,148.43,148.11,148.3,18048.0
2022-11-17 15:20:00,148.3,148.41,148.08,148.17,8686.0,148.3,148.41,148.08,148.17,8686.0
2022-11-17 15:25:00,148.17,148.35,148.07,148.32,13011.0,148.17,148.35,148.07,148.32,13011.0
2022-11-17 15:30:00,148.34,148.45,147.87,147.87,25621.0,148.34,148.45,147.87,147.87,25621.0
2022-11-17 15:35:00,147.9,148.09,147.86,148.05,29631.0,147.9,148.09,147.86,148.05,29631.0
2022-11-17 15:40:00,148.06,148.35,148.06,148.31,14609.0,148.06,148.35,148.06,148.31,14609.0
2022-11-17 15:45:00,148.28,148.74,148.24,148.69,21415.0,148.28,148.74,148.24,148.69,21415.0
2022-11-17 15:50:00,148.63,148.98,148.61,148.9,36487.0,148.63,148.98,148.61,148.9,36487.0
2022-11-17 15:55:00,148.89,148.9,148.64,148.71,104066.0,148.89,148.9,148.64,148.71,104066.0
2022-11-18 09:30:00,152.19,152.48,150.23,150.43,39017.0,152.19,152.48,150.23,150.43,39017.0
2022-11-18 09:35:00,150.78,151.0,149.09,149.16,9849.0,150.78,151.0,149.09,149.16,9849.0
2022-11-18 09:40:00,149.27,149.31,148.28,148.44,26715.0,149.27,149.31,148.28,148.44,26715.0
2022-11-18 09:45:00,148.51,148.52,147.26,147.26,19335.0,148.51,148.52,147.26,147.26,19335.0
2022-11-18 09:50:00,147.3,147.65,147.0,147.44,19266.0,147.3,147.65,147.0,147.44,19266.0
2022-11-18 09:55:00,147.52,147.82,146.91,147.52,10372.0,147.52,147.82,146.91,147.52,10372.0
2022-11-18 10:00:00,147.54,147.54,146.76,146.99,6475.0,147.54,147.54,146.76,146.99,6475.0
2022-11-18 10:05:00,147.01,147.31,146.38,146.44,16411.0,147.01,147.31,146.38,146.44,16411.0
2022-11-18 10:10:00,146.54,147.25,146.52,147.03,8220.0,146.54,147.25,146.52,147.03,8220.0
2022-11-18 10:15:00,146.94,147.57,146.89,147.14,8139.0,146.94,147.57,146.89,147.14,8139.0
2022-11-18 10:20:00,147.15,147.63,147.06,147.29,6015.0,147.15,147.63,147.06,147.29,6015.0
2022-11-18 10:25:00,147.29,147.34,146.45,146.82,15109.0,147.29,147.34,146.45,146.82,15109.0
2022-11-18 10:30:00,146.84,147.34,146.75,147.16,5894.0,146.84,147.34,146.75,147.16,5894.0
2022-11-18 10:35:00,146.97,147.52,146.74,147.16,7086.0,146.97,147.52,146.74,147.16,7086.0
2022-11-18 10:40:00,147.24,147.54,147.16,147.24,4792.0,147.24,147.54,147.16,147.24,4792.0
2022-11-18 10:45:00,147.03,147.21,146.96,147.09,2537.0,147.03,147.21,146.96,147.09,2537.0
2022-11-18 10:50:00,147.13,147.15,146.77,146.77,6867.0,147.13,147.15,146.77,146.77,6867.0
2022-11-18 10:55:00,146.77,146.87,145.86,146.17,25978.0,146.77,146.87,145.86,146.17,25978.0
2022-11-18 11:00:00,146.3,146.35,145.89,146.06,6298.0,146.3,146.35,145.89,146.06,6298.0
2022-11-18 11:05:00,146.03,146.34,145.99,146.08,9656.0,146.03,146.34,145.99,146.08,9656.0
2022-11-18 11:10:00,146.08,146.23,145.89,146.17,15467.0,146.08,146.23,145.89,146.17,15467.0
2022-11-18 11:15:00,146.12,146.4,145.93,146.3,17572.0,146.12,146.4,145.93,146.3,17572.0
2022-11-18 11:20:00,146.4,146.44,146.13,146.13,10752.0,146.4,146.44,146.13,146.13,10752.0
2022-11-18 11:25:00,146.18,146.24,145.99,146.0,6031.0,146.18,146.24,145.99,146.0,6031.0
2022-11-18 11:30:00,146.03,146.24,145.97,146.1,8634.0,146.03,146.24,145.97,146.1,8634.0
2022-11-18 11:35:00,146.06,146.21,145.6,145.67,5294.0,146.06,146.21,145.6,145.67,5294.0
2022-11-18 11:40:00,145.71,146.08,145.66,146.03,6582.0,145.71,146.08,145.66,146.03,6582.0
2022-11-18 11:45:00,146.0,146.15,145.79,145.99,8340.0,146.0,146.15,145.79,145.99,8340.0
2022-11-18 11:50:00,146.1,146.24,145.89,146.15,3229.0,146.1,146.24,145.89,146.15,3229.0
2022-11-18 11:55:00,146.11,146.34,146.1,146.22,2676.0,146.11,146.34,146.1,146.22,2676.0
2022-11-18 12:00:00,146.33,146.54,146.28,146.5,2341.0,146.33,146.54,146.28,146.5,2341.0
2022-11-18 12:05:00,146.48,146.52,145.89,146.21,4181.0,146.48,146.52,145.89,146.21,4181.0
2022-11-18 12:10:00,146.11,146.28,146.1,146.14,2825.0,146.11,146.28,146.1,146.14,2825.0
2022-11-18 12:15:00,146.14,146.14,145.39,145.43,19362.0,146.14,146.14,145.39,145.43,19362.0
2022-11-18 12:20:00,145.35,145.52,145.3,145.42,5633.0,145.35,145.52,145.3,145.42,5633.0
2022-11-18 12:25:00,145.46,145.97,145.46,145.94,3260.0,145.46,145.97,145.46,145.94,3260.0
2022-11-18 12:30:00,145.89,146.31,145.86,146.22,3113.0,145.89,146.31,145.86,146.22,3113.0
2022-11-18 12:35:00,146.35,146.67,146.24,146.34,17812.0,146.35,146.67,146.24,146.34,17812.0
2022-11-18 12:40:00,146.34,146.4,146.08,146.08,6089.0,146.34,146.4,146.08,146.08,6089.0
2022-11-18 12:45:00,146.14,146.32,145.96,146.17,6625.0,146.14,146.32,145.96,146.17,6625.0
2022-11-18 12:50:00,146.2,146.24,145.69,145.84,10905.0,146.2,146.24,145.69,145.84,10905.0
2022-11-18 12:55:00,145.84,146.05,145.79,146.02,6476.0,145.84,146.05,145.79,146.02,6476.0
2022-11-18 13:00:00,146.09,146.21,145.93,146.19,11467.0,146.09,146.21,145.93,146.19,11467.0
2022-11-18 13:05:00,146.28,146.54,146.08,146.46,9089.0,146.28,146.54,146.08,146.46,9089.0
2022-11-18 13:10:00,146.48,146.52,146.19,146.42,14827.0,146.48,146.52,146.19,146.42,14827.0
2022-11-18 13:15:00,146.31,146.32,145.83,145.94,7039.0,146.31,146.32,145.83,145.94,7039.0
2022-11-18 13:20:00,146.03,146.24,145.83,146.24,6114.0,146.03,146.24,145.83,146.24,6114.0
2022-11-18 13:25:00,146.36,146.73,146.18,146.73,3386.0,146.36,146.73,146.18,146.73,3386.0
2022-11-18 13:30:00,146.73,146.74,146.44,146.62,9516.0,146.73,146.74,146.44,146.62,9516.0
2022-11-18 13:35:00,146.56,146.61,146.25,146.25,4672.0,146.56,146.61,146.25,146.25,4672.0
2022-11-18 13:40:00,146.28,146.29,145.81,145.87,2733.0,146.28,146.29,145.81,145.87,2733.0
2022-11-18 13:45:00,145.81,145.91,145.62,145.81,3875.0,145.81,145.91,145.62,145.81,3875.0
2022-11-18 13:50:00,145.81,145.99,145.74,145.79,6742.0,145.81,145.99,145.74,145.79,6742.0
2022-11-18 13:55:00,145.89,146.06,145.81,146.05,3176.0,145.89,146.06,145.81,146.05,3176.0
2022-11-18 14:00:00,146.02,146.4,146.02,146.39,2078.0,146.02,146.4,146.02,146.39,2078.0
2022-11-18 14:05:00,146.34,146.53,146.33,146.36,2170.0,146.34,146.53,146.33,146.36,2170.0
2022-11-18 14:10:00,146.36,146.73,146.36,146.72,6275.0,146.36,146.73,146.36,146.72,6275.0
2022-11-18 14:15:00,146.68,146.85,146.46,146.52,20256.0,146.68,146.85,146.46,146.52,20256.0
2022-11-18 14:20:00,146.46,146.57,146.35,146.56,2288.0,146.46,146.57,146.35,146.56,2288.0
2022-11-18 14:25:00,146.56,146.57,146.15,146.15,3535.0,146.56,146.57,146.15,146.15,3535.0
2022-11-18 14:30:00,146.21,146.27,145.98,146.11,2721.0,146.21,146.27,145.98,146.11,2721.0
2022-11-18 14:35:00,146.12,146.21,145.92,146.21,5913.0,146.12,146.21,145.92,146.21,5913.0
2022-11-18 14:40:00,146.22,146.58,146.22,146.26,5142.0,146.22,146.58,146.22,146.26,5142.0
2022-11-18 14:45:00,146.28,146.38,146.19,146.22,7627.0,146.28,146.38,146.19,146.22,7627.0
2022-11-18 14:50:00,146.29,146.52,146.26,146.52,1649.0,146.29,146.52,146.26,146.52,1649.0
2022-11-18 14:55:00,146.55,146.99,146.55,146.97,6740.0,146.55,146.99,146.55,146.97,6740.0
2022-11-18 15:00:00,146.93,147.07,146.77,146.99,13296.0,146.93,147.07,146.77,146.99,13296.0
2022-11-18 15:05:00,146.98,147.12,146.85,146.93,7165.0,146.98,147.12,146.85,146.93,7165.0
2022-11-18 15:10:00,147.0,147.0,146.89,146.97,4093.0,147.0,147.0,146.89,146.97,4093.0
2022-11-18 15:15:00,146.91,146.94,146.74,146.9,4729.0,146.91,146.94,146.74,146.9,4729.0
2022-11-18 15:20:00,146.9,146.95,146.73,146.95,5296.0,146.9,146.95,146.73,146.95,5296.0
2022-11-18 15:25:00,146.99,147.06,146.88,146.99,13882.0,146.99,147.06,146.88,146.99,13882.0
2022-11-18 15:30:00,146.99,147.03,146.78,146.86,20669.0,146.99,147.03,146.78,146.86,20669.0
2022-11-18 15:35:00,146.86,147.07,146.77,147.07,27152.0,146.86,147.07,146.77,147.07,27152.0
2022-11-18 15:40:00,147.04,147.04,146.88,146.89,38061.0,147.04,147.04,146.88,146.89,38061.0
2022-11-18 15:45:00,146.88,146.93,146.75,146.76,48805.0,146.88,146.93,146.75,146.76,48805.0
2022-11-18 15:50:00,146.79,147.06,146.5,146.56,65742.0,146.79,147.06,146.5,146.56,65742.0
2022-11-18 15:55:00,146.56,146.81,146.48,146.74,134679.0,146.56,146.81,146.48,146.74,134679.0
2022-11-21 09:30:00,142.0,143.27,141.72,142.5,35004.0,142.0,143.27,141.72,142.5,35004.0
2022-11-21 09:35:00,142.78,143.61,142.55,143.43,5185.0,142.78,143.61,142.55,143.43,5185.0
2022-11-21 09:40:00,143.35,144.99,143.29,144.2,14464.0,143.35,144.99,143.29,144.2,14464.0
2022-11-21 09:45:00,143.71,144.73,143.71,144.67,11864.0,143.71,144.73,143.71,144.67,11864.0
2022-11-21 09:50:00,144.62,145.64,144.61,145.12,7395.0,144.62,145.64,144.61,145.12,7395.0
2022-11-21 09:55:00,145.18,145.18,144.22,144.3,9156.0,145.18,145.18,144.22,144.3,9156.0
2022-11-21 10:00:00,144.11,144.52,143.0,143.25,35746.0,144.11,144.52,143.0,143.25,35746.0
2022-11-21 10:05:00,143.18,143.3,142.9,143.2,11746.0,143.18,143.3,142.9,143.2,11746.0
2022-11-21 10:10:00,143.3,143.51,142.91,143.33,8997.0,143.3,143.51,142.91,143.33,8997.0
2022-11-21 10:15:00,143.29,143.88,143.14,143.67,10975.0,143.29,143.88,143.14,143.67,10975.0
2022-11-21 10:20:00,143.79,143.79,142.85,143.43,8991.0,143.79,143.79,142.85,143.43,8991.0
2022-11-21 10:25:00,143.45,143.47,143.14,143.14,7852.0,143.45,143.47,143.14,143.14,7852.0
2022-11-21 10:30:00,143.08,143.41,143.01,143.27,9288.0,143.08,143.41,143.01,143.27,9288.0
2022-11-21 10:35:00,143.25,144.07,143.24,143.64,10143.0,143.25,144.07,143.24,143.64,10143.0
2022-11-21 10:40:00,143.72,143.91,143.26,143.26,11704.0,143.72,143.91,143.26,143.26,11704.0
2022-11-21 10:45:00,143.4,143.45,143.18,143.32,3249.0,143.4,143.45,143.18,143.32,3249.0
2022-11-21 10:50:00,143.31,143.54,143.02,143.39,22218.0,143.31,143.54,143.02,143.39,22218.0
2022-11-21 10:55:00,143.38,143.62,143.2,143.2,17869.0,143.38,143.62,143.2,143.2,17869.0
2022-11-21 11:00:00,143.15,143.44,143.06,143.28,25689.0,143.15,143.44,143.06,143.28,25689.0
2022-11-21 11:05:00,143.27,143.49,143.12,143.12,16872.0,143.27,143.49,143.12,143.12,16872.0
2022-11-21 11:10:00,143.09,143.35,143.07,143.13,5797.0,143.09,143.35,143.07,143.13,5797.0
2022-11-21 11:15:00,143.19,143.29,142.9,142.9,9861.0,143.19,143.29,142.9,142.9,9861.0
2022-11-21 11:20:00,142.91,143.2,142.89,143.19,18180.0,142.91,143.2,142.89,143.19,18180.0
2022-11-21 11:25:00,143.19,143.28,142.91,142.96,10900.0,143.19,143.28,142.91,142.96,10900.0
2022-11-21 11:30:00,143.06,143.06,142.45,142.45,7940.0,143.06,143.06,142.45,142.45,7940.0
2022-11-21 11:35:00,142.41,142.72,142.29,142.59,27636.0,142.41,142.72,142.29,142.59,27636.0
2022-11-21 11:40:00,142.58,143.25,142.58,143.06,14975.0,142.58,143.25,142.58,143.06,14975.0
2022-11-21 11:45:00,143.05,143.58,143.05,143.52,13618.0,143.05,143.58,143.05,143.52,13618.0
2022-11-21 11:50:00,143.57,143.91,143.48,143.84,4348.0,143.57,143.91,143.48,143.84,4348.0
2022-11-21 11:55:00,143.88,143.92,143.25,143.36,9102.0,143.88,143.92,143.25,143.36,9102.0
2022-11-21 12:00:00,143.34,143.86,143.34,143.47,9073.0,143.34,143.86,143.34,143.47,9073.0
2022-11-21 12:05:00,143.44,143.51,143.21,143.32,5016.0,143.44,143.51,143.21,143.32,5016.0
2022-11-21 12:10:00,143.3,143.45,143.16,143.16,4103.0,143.3,143.45,143.16,143.16,4103.0
2022-11-21 12:15:00,143.15,143.23,143.01,143.15,5791.0,143.15,143.23,143.01,143.15,5791.0
2022-11-21 12:20:00,143.08,143.14,142.8,142.86,5718.0,143.08,143.14,142.8,142.86,5718.0
2022-11-21 12:25:00,142.81,142.9,142.41,142.48,10228.0,142.81,142.9,142.41,142.48,10228.0
2022-11-21 12:30:00,142.44,142.88,142.44,142.88,6283.0,142.44,142.88,142.44,142.88,6283.0
2022-11-21 12:35:00,142.83,143.05,142.83,142.85,4400.0,142.83,143.05,142.83,142.85,4400.0
2022-11-21 12:40:00,142.81,143.04,142.79,142.93,8525.0,142.81,143.04,142.79,142.93,8525.0
2022-11-21 12:45:00,142.95,143.12,142.71,142.71,4400.0,142.95,143.12,142.71,142.71,4400.0
2022-11-21 12:50:00,142.57,142.58,142.44,142.54,11475.0,142.57,142.58,142.44,142.54,11475.0
2022-11-21 12:55:00,142.52,142.52,142.31,142.46,9423.0,142.52,142.52,142.31,142.46,9423.0
2022-11-21 13:00:00,142.45,142.55,142.4,142.49,7180.0,142.45,142.55,142.4,142.49,7180.0
2022-11-21 13:05:00,142.48,142.76,142.48,142.67,6439.0,142.48,142.76,142.48,142.67,6439.0
2022-11-21 13:10:00,142.72,143.26,142.72,143.22,5165.0,142.72,143.26,142.72,143.22,5165.0
2022-11-21 13:15:00,143.14,143.22,143.04,143.19,6876.0,143.14,143.22,143.04,143.19,6876.0
2022-11-21 13:20:00,143.19,143.73,143.19,143.61,8801.0,143.19,143.73,143.19,143.61,8801.0
2022-11-21 13:25:00,143.56,143.68,143.46,143.61,7519.0,143.56,143.68,143.46,143.61,7519.0
2022-11-21 13:30:00,143.63,143.68,143.41,143.51,6129.0,143.63,143.68,143.41,143.51,6129.0
2022-11-21 13:35:00,143.52,144.01,143.51,143.9,7590.0,143.52,144.01,143.51,143.9,7590.0
2022-11-21 13:40:00,143.88,143.91,143.7,143.83,6659.0,143.88,143.91,143.7,143.83,6659.0
2022-11-21 13:45:00,143.79,143.81,143.7,143.75,4212.0,143.79,143.81,143.7,143.75,4212.0
2022-11-21 13:50:00,143.78,143.9,143.74,143.74,7564.0,143.78,143.9,143.74,143.74,7564.0
2022-11-21 13:55:00,143.73,143.74,143.64,143.69,6105.0,143.73,143.74,143.64,143.69,6105.0
2022-11-21 14:00:00,143.71,143.9,143.71,143.83,6328.0,143.71,143.9,143.71,143.83,6328.0
2022-11-21 14:05:00,143.81,144.16,143.78,143.93,5121.0,143.81,144.16,143.78,143.93,5121.0
2022-11-21 14:10:00,143.94,144.25,143.79,144.2,8952.0,143.94,144.25,143.79,144.2,8952.0
2022-11-21 14:15:00,144.17,144.25,144.05,144.11,4616.0,144.17,144.25,144.05,144.11,4616.0
2022-11-21 14:20:00,144.1,144.1,143.63,143.74,7663.0,144.1,144.1,143.63,143.74,7663.0
2022-11-21 14:25:00,143.78,143.83,143.64,143.66,7113.0,143.78,143.83,143.64,143.66,7113.0
2022-11-21 14:30:00,143.66,143.9,143.64,143.88,6548.0,143.66,143.9,143.64,143.88,6548.0
2022-11-21 14:35:00,143.87,143.93,143.7,143.8,10976.0,143.87,143.93,143.7,143.8,10976.0
2022-11-21 14:40:00,143.73,143.76,143.54,143.62,5500.0,143.73,143.76,143.54,143.62,5500.0
2022-11-21 14:45:00,143.62,143.75,143.54,143.75,6672.0,143.62,143.75,143.54,143.75,6672.0
2022-11-21 14:50:00,143.73,143.85,143.65,143.68,5493.0,143.73,143.85,143.65,143.68,5493.0
2022-11-21 14:55:00,143.64,143.74,143.27,143.27,7431.0,143.64,143.74,143.27,143.27,7431.0
2022-11-21 15:00:00,143.24,143.56,143.21,143.39,8506.0,143.24,143.56,143.21,143.39,8506.0
2022-11-21 15:05:00,143.41,143.42,143.06,143.06,9433.0,143.41,143.42,143.06,143.06,9433.0
2022-11-21 15:10:00,143.02,143.06,142.86,143.05,12329.0,143.02,143.06,142.86,143.05,12329.0
2022-11-21 15:15:00,143.06,143.43,143.06,143.32,16869.0,143.06,143.43,143.06,143.32,16869.0
2022-11-21 15:20:00,143.35,143.36,142.94,142.99,23645.0,143.35,143.36,142.94,142.99,23645.0
2022-11-21 15:25:00,143.03,143.08,142.84,142.93,17267.0,143.03,143.08,142.84,142.93,17267.0
2022-11-21 15:30:00,142.89,143.18,142.87,143.05,20831.0,142.89,143.18,142.87,143.05,20831.0
2022-11-21 15:35:00,143.03,143.18,142.99,143.03,27623.0,143.03,143.18,142.99,143.03,27623.0
2022-11-21 15:40:00,143.04,143.35,143.04,143.35,22605.0,143.04,143.35,143.04,143.35,22605.0
2022-11-21 15:45:00,143.34,143.54,143.24,143.43,35591.0,143.34,143.54,143.24,143.43,35591.0
2022-11-21 15:50:00,143.47,143.51,143.24,143.38,72694.0,143.47,143.51,143.24,143.38,72694.0
2022-11-21 15:55:00,143.38,143.38,143.14,143.2,130397.0,143.38,143.38,143.14,143.2,130397.0
2022-11-22 09:30:00,143.53,143.69,142.14,143.22,15801.0,143.53,143.69,142.14,143.22,15801.0
2022-11-22 09:35:00,143.0,143.09,141.72,141.77,4862.0,143.0,143.09,141.72,141.77,4862.0
2022-11-22 09:40:00,141.6,141.91,141.22,141.48,8468.0,141.6,141.91,141.22,141.48,8468.0
2022-11-22 09:45:00,141.37,141.99,141.3,141.75,8229.0,141.37,141.99,141.3,141.75,8229.0
2022-11-22 09:50:00,141.82,142.16,141.63,141.74,9961.0,141.82,142.16,141.63,141.74,9961.0
2022-11-22 09:55:00,141.85,142.38,141.83,141.93,5348.0,141.85,142.38,141.83,141.93,5348.0
2022-11-22 10:00:00,141.81,142.82,141.81,142.76,8113.0,141.81,142.82,141.81,142.76,8113.0
2022-11-22 10:05:00,142.7,142.97,142.36,142.64,8716.0,142.7,142.97,142.36,142.64,8716.0
2022-11-22 10:10:00,142.74,143.28,142.74,143.28,5112.0,142.74,143.28,142.74,143.28,5112.0
2022-11-22 10:15:00,143.3,143.31,143.03,143.15,8915.0,143.3,143.31,143.03,143.15,8915.0
2022-11-22 10:20:00,143.17,143.44,143.04,143.42,10718.0,143.17,143.44,143.04,143.42,10718.0
2022-11-22 10:25:00,143.55,143.66,143.14,143.49,7792.0,143.55,143.66,143.14,143.49,7792.0
2022-11-22 10:30:00,143.35,143.73,143.17,143.33,2849.0,143.35,143.73,143.17,143.33,2849.0
2022-11-22 10:35:00,143.39,143.67,143.0,143.0,11801.0,143.39,143.67,143.0,143.0,11801.0
2022-11-22 10:40:00,142.93,143.65,142.83,143.56,3222.0,142.93,143.65,142.83,143.56,3222.0
2022-11-22 10:45:00,143.68,144.02,143.49,144.01,6805.0,143.68,144.02,143.49,144.01,6805.0
2022-11-22 10:50:00,144.06,144.23,144.0,144.14,7312.0,144.06,144.23,144.0,144.14,7312.0
2022-11-22 10:55:00,144.18,144.28,143.97,144.16,6385.0,144.18,144.28,143.97,144.16,6385.0
2022-11-22 11:00:00,144.16,144.25,143.85,143.85,10865.0,144.16,144.25,143.85,143.85,10865.0
2022-11-22 11:05:00,143.84,144.35,143.72,144.32,3319.0,143.84,144.35,143.72,144.32,3319.0
2022-11-22 11:10:00,144.32,144.43,144.07,144.16,10854.0,144.32,144.43,144.07,144.16,10854.0
2022-11-22 11:15:00,144.18,144.51,144.14,144.39,15904.0,144.18,144.51,144.14,144.39,15904.0
2022-11-22 11:20:00,144.42,144.58,144.3,144.46,17749.0,144.42,144.58,144.3,144.46,17749.0
2022-11-22 11:25:00,144.43,144.48,143.8,143.91,8878.0,144.43,144.48,143.8,143.91,8878.0
2022-11-22 11:30:00,143.85,143.85,143.5,143.59,3940.0,143.85,143.85,143.5,143.59,3940.0
2022-11-22 11:35:00,143.62,143.84,143.62,143.76,2761.0,143.62,143.84,143.62,143.76,2761.0
2022-11-22 11:40:00,143.84,144.0,143.73,143.85,4419.0,143.84,144.0,143.73,143.85,4419.0
2022-11-22 11:45:00,143.92,144.12,143.89,144.12,3600.0,143.92,144.12,143.89,144.12,3600.0
2022-11-22 11:50:00,144.09,144.09,143.67,143.76,7381.0,144.09,144.09,143.67,143.76,7381.0
2022-11-22 11:55:00,143.69,143.79,143.61,143.74,5355.0,143.69,143.79,143.61,143.74,5355.0
2022-11-22 12:00:00,143.74,144.06,143.7,143.94,7122.0,143.74,144.06,143.7,143.94,7122.0
2022-11-22 12:05:00,143.92,144.04,143.77,144.02,8072.0,143.92,144.04,143.77,144.02,8072.0
2022-11-22 12:10:00,144.0,144.01,143.86,143.86,4047.0,144.0,144.01,143.86,143.86,4047.0
2022-11-22 12:15:00,143.82,144.03,143.81,143.81,5550.0,143.82,144.03,143.81,143.81,5550.0
2022-11-22 12:20:00,143.84,143.92,143.73,143.92,8355.0,143.84,143.92,143.73,143.92,8355.0
2022-11-22 12:25:00,143.93,144.12,143.89,144.02,7440.0,143.93,144.12,143.89,144.02,7440.0
2022-11-22 12:30:00,144.04,144.19,144.0,144.03,4200.0,144.04,144.19,144.0,144.03,4200.0
2022-11-22 12:35:00,144.03,144.11,144.01,144.09,4630.0,144.03,144.11,144.01,144.09,4630.0
2022-11-22 12:40:00,144.09,144.09,143.75,143.85,8800.0,144.09,144.09,143.75,143.85,8800.0
2022-11-22 12:45:00,143.85,144.33,143.78,144.33,8244.0,143.85,144.33,143.78,144.33,8244.0
2022-11-22 12:50:00,144.4,144.41,144.25,144.36,2542.0,144.4,144.41,144.25,144.36,2542.0
2022-11-22 12:55:00,144.37,144.6,144.37,144.6,1424.0,144.37,144.6,144.37,144.6,1424.0
2022-11-22 13:00:00,144.65,144.82,144.4,144.8,5000.0,144.65,144.82,144.4,144.8,5000.0
2022-11-22 13:05:00,144.7,145.13,144.64,145.01,8368.0,144.7,145.13,144.64,145.01,8368.0
2022-11-22 13:10:00,145.0,145.03,144.72,144.73,8528.0,145.0,145.03,144.72,144.73,8528.0
2022-11-22 13:15:00,144.81,144.88,144.69,144.72,4733.0,144.81,144.88,144.69,144.72,4733.0
2022-11-22 13:20:00,144.68,144.75,144.62,144.72,4700.0,144.68,144.75,144.62,144.72,4700.0
2022-11-22 13:25:00,144.68,144.7,144.53,144.53,7054.0,144.68,144.7,144.53,144.53,7054.0
2022-11-22 13:30:00,144.56,144.78,144.52,144.72,3300.0,144.56,144.78,144.52,144.72,3300.0
2022-11-22 13:35:00,144.8,144.81,144.71,144.81,3000.0,144.8,144.81,144.71,144.81,3000.0
2022-11-22 13:40:00,144.88,145.03,144.79,144.88,2915.0,144.88,145.03,144.79,144.88,2915.0
2022-11-22 13:45:00,144.9,145.02,144.89,144.95,3104.0,144.9,145.02,144.89,144.95,3104.0
2022-11-22 13:50:00,145.02,145.15,144.96,145.0,5678.0,145.02,145.15,144.96,145.0,5678.0
2022-11-22 13:55:00,145.0,145.02,144.89,144.94,4000.0,145.0,145.02,144.89,144.94,4000.0
2022-11-22 14:00:00,144.92,145.37,144.91,145.32,15391.0,144.92,145.37,144.91,145.32,15391.0
2022-11-22 14:05:00,145.31,145.35,144.87,144.87,10137.0,145.31,145.35,144.87,144.87,10137.0
2022-11-22 14:10:00,144.78,144.79,144.42,144.5,6137.0,144.78,144.79,144.42,144.5,6137.0
2022-11-22 14:15:00,144.45,144.64,144.34,144.34,7101.0,144.45,144.64,144.34,144.34,7101.0
2022-11-22 14:20:00,144.29,144.63,144.29,144.45,4100.0,144.29,144.63,144.29,144.45,4100.0
2022-11-22 14:25:00,144.5,144.62,144.42,144.57,5470.0,144.5,144.62,144.42,144.57,5470.0
2022-11-22 14:30:00,144.57,144.61,144.45,144.55,13827.0,144.57,144.61,144.45,144.55,13827.0
2022-11-22 14:35:00,144.55,144.8,144.52,144.79,5173.0,144.55,144.8,144.52,144.79,5173.0
2022-11-22 14:40:00,144.76,144.78,144.47,144.48,6969.0,144.76,144.78,144.47,144.48,6969.0
2022-11-22 14:45:00,144.47,144.68,144.47,144.68,3037.0,144.47,144.68,144.47,144.68,3037.0
2022-11-22 14:50:00,144.71,144.79,144.7,144.75,9403.0,144.71,144.79,144.7,144.75,9403.0
2022-11-22 14:55:00,144.76,144.81,144.68,144.71,3632.0,144.76,144.81,144.68,144.71,3632.0
2022-11-22 15:00:00,144.69,144.96,144.69,144.84,10519.0,144.69,144.96,144.69,144.84,10519.0
2022-11-22 15:05:00,144.87,145.09,144.86,145.05,7723.0,144.87,145.09,144.86,145.05,7723.0
2022-11-22 15:10:00,145.06,145.21,145.0,145.19,16248.0,145.06,145.21,145.0,145.19,16248.0
2022-11-22 15:15:00,145.27,145.43,145.22,145.36,6866.0,145.27,145.43,145.22,145.36,6866.0
2022-11-22 15:20:00,145.42,145.61,145.41,145.57,9588.0,145.42,145.61,145.41,145.57,9588.0
2022-11-22 15:25:00,145.63,145.63,145.39,145.55,8607.0,145.63,145.63,145.39,145.55,8607.0
2022-11-22 15:30:00,145.57,145.82,145.57,145.8,11656.0,145.57,145.82,145.57,145.8,11656.0
2022-11-22 15:35:00,145.78,146.02,145.78,145.94,12309.0,145.78,146.02,145.78,145.94,12309.0
2022-11-22 15:40:00,145.93,145.98,145.83,145.91,18283.0,145.93,145.98,145.83,145.91,18283.0
2022-11-22 15:45:00,145.89,146.04,145.85,145.95,24502.0,145.89,146.04,145.85,145.95,24502.0
2022-11-22 15:50:00,145.97,146.06,145.78,145.98,48089.0,145.97,146.06,145.78,145.98,48089.0
2022-11-22 15:55:00,145.94,146.41,145.81,146.36,86384.0,145.94,146.41,145.81,146.36,86384.0
2022-11-23 09:30:00,143.9,145.28,143.9,144.28,25663.0,143.9,145.28,143.9,144.28,25663.0
2022-11-23 09:35:00,144.62,144.62,143.99,144.16,7685.0,144.62,144.62,143.99,144.16,7685.0
2022-11-23 09:40:00,144.16,144.36,143.7,143.78,10250.0,144.16,144.36,143.7,143.78,10250.0
2022-11-23 09:45:00,143.92,144.99,143.82,144.52,21963.0,143.92,144.99,143.82,144.52,21963.0
2022-11-23 09:50:00,144.74,145.66,144.74,145.43,11170.0,144.74,145.66,144.74,145.43,11170.0
2022-11-23 09:55:00,145.54,146.16,145.47,146.0,17038.0,145.54,146.16,145.47,146.0,17038.0
2022-11-23 10:00:00,146.08,146.66,145.59,146.34,17094.0,146.08,146.66,145.59,146.34,17094.0
2022-11-23 10:05:00,146.3,146.56,145.71,145.84,13698.0,146.3,146.56,145.71,145.84,13698.0
2022-11-23 10:10:00,145.88,146.48,145.88,146.33,4100.0,145.88,146.48,145.88,146.33,4100.0
2022-11-23 10:15:00,146.35,146.97,146.35,146.94,7826.0,146.35,146.97,146.35,146.94,7826.0
2022-11-23 10:20:00,146.89,147.67,146.89,147.67,4454.0,146.89,147.67,146.89,147.67,4454.0
2022-11-23 10:25:00,147.69,147.96,147.59,147.59,3947.0,147.69,147.96,147.59,147.59,3947.0
2022-11-23 10:30:00,147.59,148.43,147.52,148.28,5712.0,147.59,148.43,147.52,148.28,5712.0
2022-11-23 10:35:00,148.22,148.22,147.69,147.8,16245.0,148.22,148.22,147.69,147.8,16245.0
2022-11-23 10:40:00,147.85,148.39,147.8,148.12,15923.0,147.85,148.39,147.8,148.12,15923.0
2022-11-23 10:45:00,148.21,148.21,147.47,147.61,6901.0,148.21,148.21,147.47,147.61,6901.0
2022-11-23 10:50:00,147.7,147.82,147.61,147.82,5062.0,147.7,147.82,147.61,147.82,5062.0
2022-11-23 10:55:00,147.85,148.24,147.82,148.04,10149.0,147.85,148.24,147.82,148.04,10149.0
2022-11-23 11:00:00,148.1,148.27,148.01,148.27,4971.0,148.1,148.27,148.01,148.27,4971.0
2022-11-23 11:05:00,148.36,148.65,148.32,148.59,6011.0,148.36,148.65,148.32,148.59,6011.0
2022-11-23 11:10:00,148.63,148.64,148.39,148.59,9630.0,148.63,148.64,148.39,148.59,9630.0
2022-11-23 11:15:00,148.53,148.88,148.52,148.61,5387.0,148.53,148.88,148.52,148.61,5387.0
2022-11-23 11:20:00,148.6,148.89,148.58,148.76,2100.0,148.6,148.89,148.58,148.76,2100.0
2022-11-23 11:25:00,148.74,148.74,148.44,148.73,4065.0,148.74,148.74,148.44,148.73,4065.0
2022-11-23 11:30:00,148.75,148.8,148.62,148.8,3061.0,148.75,148.8,148.62,148.8,3061.0
2022-11-23 11:35:00,148.8,148.87,148.68,148.87,2436.0,148.8,148.87,148.68,148.87,2436.0
2022-11-23 11:40:00,148.9,149.21,148.9,149.15,5368.0,148.9,149.21,148.9,149.15,5368.0
2022-11-23 11:45:00,149.11,149.14,148.39,148.45,3997.0,149.11,149.14,148.39,148.45,3997.0
2022-11-23 11:50:00,148.38,148.53,147.86,147.94,10312.0,148.38,148.53,147.86,147.94,10312.0
2022-11-23 11:55:00,147.84,147.94,147.25,147.41,12667.0,147.84,147.94,147.25,147.41,12667.0
2022-11-23 12:00:00,147.49,147.71,147.38,147.71,4343.0,147.49,147.71,147.38,147.71,4343.0
2022-11-23 12:05:00,147.72,148.04,147.72,148.03,2800.0,147.72,148.04,147.72,148.03,2800.0
2022-11-23 12:10:00,148.04,148.2,147.89,148.14,2865.0,148.04,148.2,147.89,148.14,2865.0
2022-11-23 12:15:00,148.15,148.38,148.14,148.27,2968.0,148.15,148.38,148.14,148.27,2968.0
2022-11-23 12:20:00,148.37,148.44,148.23,148.43,11507.0,148.37,148.44,148.23,148.43,11507.0
2022-11-23 12:25:00,148.42,148.49,148.24,148.3,4399.0,148.42,148.49,148.24,148.3,4399.0
2022-11-23 12:30:00,148.39,148.45,148.2,148.25,2386.0,148.39,148.45,148.2,148.25,2386.0
2022-11-23 12:35:00,148.16,148.24,148.08,148.16,2252.0,148.16,148.24,148.08,148.16,2252.0
2022-11-23 12:40:00,148.14,148.2,147.93,148.04,1863.0,148.14,148.2,147.93,148.04,1863.0
2022-11-23 12:45:00,148.06,148.2,148.06,148.15,3193.0,148.06,148.2,148.06,148.15,3193.0
2022-11-23 12:50:00,148.17,148.2,147.82,147.87,3370.0,148.17,148.2,147.82,147.87,3370.0
2022-11-23 12:55:00,147.84,147.85,147.5,147.55,6705.0,147.84,147.85,147.5,147.55,6705.0
2022-11-23 13:00:00,147.48,147.73,147.36,147.61,5894.0,147.48,147.73,147.36,147.61,5894.0
2022-11-23 13:05:00,147.65,147.69,147.49,147.67,3465.0,147.65,147.69,147.49,147.67,3465.0
2022-11-23 13:10:00,147.65,147.77,147.65,147.76,1006.0,147.65,147.77,147.65,147.76,1006.0
2022-11-23 13:15:00,147.77,148.02,147.77,148.02,2506.0,147.77,148.02,147.77,148.02,2506.0
2022-11-23 13:20:00,147.98,148.05,147.98,148.0,2637.0,147.98,148.05,147.98,148.0,2637.0
2022-11-23 13:25:00,148.02,149.03,147.96,148.81,32842.0,148.02,149.03,147.96,148.81,32842.0
2022-11-23 13:30:00,148.84,149.37,148.84,149.21,10768.0,148.84,149.37,148.84,149.21,10768.0
2022-11-23 13:35:00,149.24,149.78,149.23,149.72,14207.0,149.24,149.78,149.23,149.72,14207.0
2022-11-23 13:40:00,149.68,150.43,149.65,150.31,36076.0,149.68,150.43,149.65,150.31,36076.0
2022-11-23 13:45:00,150.31,150.77,150.04,150.72,21929.0,150.31,150.77,150.04,150.72,21929.0
2022-11-23 13:50:00,150.74,150.79,150.06,150.55,24012.0,150.74,150.79,150.06,150.55,24012.0
2022-11-23 13:55:00,150.5,150.79,150.43,150.78,6964.0,150.5,150.79,150.43,150.78,6964.0
2022-11-23 14:00:00,150.83,151.85,150.24,151.85,17492.0,150.83,151.85,150.24,151.85,17492.0
2022-11-23 14:05:00,151.72,151.77,151.03,151.08,23938.0,151.72,151.77,151.03,151.08,23938.0
2022-11-23 14:10:00,150.98,151.16,150.53,150.84,6763.0,150.98,151.16,150.53,150.84,6763.0
2022-11-23 14:15:00,150.84,151.01,150.52,150.52,19703.0,150.84,151.01,150.52,150.52,19703.0
2022-11-23 14:20:00,150.56,150.78,150.43,150.78,5120.0,150.56,150.78,150.43,150.78,5120.0
2022-11-23 14:25:00,150.71,151.09,150.66,150.84,4683.0,150.71,151.09,150.66,150.84,4683.0
2022-11-23 14:30:00,150.7,150.75,150.52,150.56,5694.0,150.7,150.75,150.52,150.56,5694.0
2022-11-23 14:35:00,150.49,150.49,150.03,150.11,5140.0,150.49,150.49,150.03,150.11,5140.0
2022-11-23 14:40:00,150.16,150.54,150.16,150.53,6496.0,150.16,150.54,150.16,150.53,6496.0
2022-11-23 14:45:00,150.32,150.62,150.32,150.62,3641.0,150.32,150.62,150.32,150.62,3641.0
2022-11-23 14:50:00,150.5,150.59,150.34,150.34,6063.0,150.5,150.59,150.34,150.34,6063.0
2022-11-23 14:55:00,150.32,150.48,150.28,150.3,4348.0,150.32,150.48,150.28,150.3,4348.0
2022-11-23 15:00:00,150.17,150.2,149.93,150.11,5451.0,150.17,150.2,149.93,150.11,5451.0
2022-11-23 15:05:00,150.09,150.47,150.05,150.37,5230.0,150.09,150.47,150.05,150.37,5230.0
2022-11-23 15:10:00,150.26,150.5,150.17,150.4,3493.0,150.26,150.5,150.17,150.4,3493.0
2022-11-23 15:15:00,150.29,150.51,150.23,150.46,8315.0,150.29,150.51,150.23,150.46,8315.0
2022-11-23 15:20:00,150.48,150.48,150.15,150.26,7208.0,150.48,150.48,150.15,150.26,7208.0
2022-11-23 15:25:00,150.26,150.37,150.21,150.21,3961.0,150.26,150.37,150.21,150.21,3961.0
2022-11-23 15:30:00,150.22,150.23,150.06,150.08,4681.0,150.22,150.23,150.06,150.08,4681.0
2022-11-23 15:35:00,150.06,150.15,150.06,150.08,8151.0,150.06,150.15,150.06,150.08,8151.0
2022-11-23 15:40:00,150.05,150.1,149.7,149.71,15311.0,150.05,150.1,149.7,149.71,15311.0
2022-11-23 15:45:00,149.72,149.73,149.43,149.43,16511.0,149.72,149.73,149.43,149.43,16511.0
2022-11-23 15:50:00,149.46,149.58,149.35,149.45,38610.0,149.46,149.58,149.35,149.45,38610.0
2022-11-23 15:55:00,149.45,149.48,149.09,149.34,91035.0,149.45,149.48,149.09,149.34,91035.0
2022-11-25 09:30:00,147.84,148.71,147.4,148.36,21182.0,147.84,148.71,147.4,148.36,21182.0
2022-11-25 09:35:00,148.13,149.24,148.13,148.99,7181.0,148.13,149.24,148.13,148.99,7181.0
2022-11-25 09:40:00,148.82,149.07,148.27,148.55,4801.0,148.82,149.07,148.27,148.55,4801.0
2022-11-25 09:45:00,148.53,148.54,148.0,148.03,4843.0,148.53,148.54,148.0,148.03,4843.0
2022-11-25 09:50:00,148.04,148.28,147.83,148.0,7047.0,148.04,148.28,147.83,148.0,7047.0
2022-11-25 09:55:00,148.02,148.75,147.86,148.48,11158.0,148.02,148.75,147.86,148.48,11158.0
2022-11-25 10:00:00,148.38,148.8,148.3,148.75,6063.0,148.38,148.8,148.3,148.75,6063.0
2022-11-25 10:05:00,148.85,148.94,148.29,148.43,4804.0,148.85,148.94,148.29,148.43,4804.0
2022-11-25 10:10:00,148.52,148.84,148.52,148.84,3533.0,148.52,148.84,148.52,148.84,3533.0
2022-11-25 10:15:00,148.89,149.16,148.74,148.83,23639.0,148.89,149.16,148.74,148.83,23639.0
2022-11-25 10:20:00,148.81,148.85,148.36,148.73,13509.0,148.81,148.85,148.36,148.73,13509.0
2022-11-25 10:25:00,148.65,148.89,148.46,148.89,4344.0,148.65,148.89,148.46,148.89,4344.0
2022-11-25 10:30:00,148.89,149.22,148.89,149.19,3330.0,148.89,149.22,148.89,149.19,3330.0
2022-11-25 10:35:00,149.14,149.24,148.83,148.92,4228.0,149.14,149.24,148.83,148.92,4228.0
2022-11-25 10:40:00,148.96,149.0,148.71,148.93,2058.0,148.96,149.0,148.71,148.93,2058.0
2022-11-25 10:45:00,148.85,149.07,148.79,149.03,5137.0,148.85,149.07,148.79,149.03,5137.0
2022-11-25 10:50:00,149.03,149.23,148.9,149.01,4845.0,149.03,149.23,148.9,149.01,4845.0
2022-11-25 10:55:00,149.02,149.32,149.01,149.32,2833.0,149.02,149.32,149.01,149.32,2833.0
2022-11-25 11:00:00,149.26,149.64,149.15,149.61,4015.0,149.26,149.64,149.15,149.61,4015.0
2022-11-25 11:05:00,149.68,149.74,149.34,149.36,4482.0,149.68,149.74,149.34,149.36,4482.0
2022-11-25 11:10:00,149.34,149.34,148.97,148.97,7689.0,149.34,149.34,148.97,148.97,7689.0
2022-11-25 11:15:00,149.03,149.04,148.67,148.72,9290.0,149.03,149.04,148.67,148.72,9290.0
2022-11-25 11:20:00,148.72,148.85,148.64,148.64,8215.0,148.72,148.85,148.64,148.64,8215.0
2022-11-25 11:25:00,148.63,148.73,148.45,148.57,8077.0,148.63,148.73,148.45,148.57,8077.0
2022-11-25 11:30:00,148.62,148.73,148.36,148.59,3413.0,148.62,148.73,148.36,148.59,3413.0
2022-11-25 11:35:00,148.59,148.72,148.59,148.65,2133.0,148.59,148.72,148.59,148.65,2133.0
2022-11-25 11:40:00,148.61,148.96,148.57,148.95,4704.0,148.61,148.96,148.57,148.95,4704.0
2022-11-25 11:45:00,148.96,148.99,148.85,148.86,5116.0,148.96,148.99,148.85,148.86,5116.0
2022-11-25 11:50:00,148.84,148.89,148.69,148.82,2300.0,148.84,148.89,148.69,148.82,2300.0
2022-11-25 11:55:00,148.87,148.89,148.69,148.78,4206.0,148.87,148.89,148.69,148.78,4206.0
2022-11-25 12:00:00,148.74,148.8,148.46,148.65,6320.0,148.74,148.8,148.46,148.65,6320.0
2022-11-25 12:05:00,148.61,148.95,148.52,148.94,6229.0,148.61,148.95,148.52,148.94,6229.0
2022-11-25 12:10:00,148.87,149.14,148.87,149.09,3601.0,148.87,149.14,148.87,149.09,3601.0
2022-11-25 12:15:00,149.0,149.06,148.8,149.06,2600.0,149.0,149.06,148.8,149.06,2600.0
2022-11-25 12:20:00,149.07,149.24,149.07,149.12,3888.0,149.07,149.24,149.07,149.12,3888.0
2022-11-25 12:25:00,149.2,149.37,149.09,149.34,6300.0,149.2,149.37,149.09,149.34,6300.0
2022-11-25 12:30:00,149.34,149.36,149.05,149.06,3777.0,149.34,149.36,149.05,149.06,3777.0
2022-11-25 12:35:00,149.03,149.11,148.92,149.09,4996.0,149.03,149.11,148.92,149.09,4996.0
2022-11-25 12:40:00,149.14,149.25,149.12,149.25,5873.0,149.14,149.25,149.12,149.25,5873.0
2022-11-25 12:45:00,149.27,149.39,149.12,149.3,7014.0,149.27,149.39,149.12,149.3,7014.0
2022-11-25 12:50:00,149.4,149.63,149.04,149.43,35201.0,149.4,149.63,149.04,149.43,35201.0
2022-11-25 12:55:00,149.34,149.41,148.93,148.98,43031.0,149.34,149.41,148.93,148.98,43031.0
2022-11-28 09:30:00,148.44,149.87,147.97,149.87,21331.0,148.44,149.87,147.97,149.87,21331.0
2022-11-28 09:35:00,149.77,150.29,149.54,150.1,9418.0,149.77,150.29,149.54,150.1,9418.0
2022-11-28 09:40:00,150.06,150.59,149.85,150.01,6545.0,150.06,150.59,149.85,150.01,6545.0
2022-11-28 09:45:00,150.0,150.54,149.19,149.32,19719.0,150.0,150.54,149.19,149.32,19719.0
2022-11-28 09:50:00,149.23,149.97,149.0,149.88,34582.0,149.23,149.97,149.0,149.88,34582.0
2022-11-28 09:55:00,149.89,150.0,149.34,149.8,32248.0,149.89,150.0,149.34,149.8,32248.0
2022-11-28 10:00:00,149.76,149.93,149.52,149.87,10188.0,149.76,149.93,149.52,149.87,10188.0
2022-11-28 10:05:00,149.88,149.97,149.48,149.59,25634.0,149.88,149.97,149.48,149.59,25634.0
2022-11-28 10:10:00,149.84,150.02,149.59,149.75,6067.0,149.84,150.02,149.59,149.75,6067.0
2022-11-28 10:15:00,149.74,149.74,149.01,149.34,5500.0,149.74,149.74,149.01,149.34,5500.0
2022-11-28 10:20:00,149.34,149.35,148.89,148.94,3381.0,149.34,149.35,148.89,148.94,3381.0
2022-11-28 10:25:00,148.93,148.97,148.39,148.81,7437.0,148.93,148.97,148.39,148.81,7437.0
2022-11-28 10:30:00,148.88,149.02,148.44,148.61,5781.0,148.88,149.02,148.44,148.61,5781.0
2022-11-28 10:35:00,148.65,149.11,148.54,149.05,4241.0,148.65,149.11,148.54,149.05,4241.0
2022-11-28 10:40:00,149.06,149.14,148.76,148.76,4893.0,149.06,149.14,148.76,148.76,4893.0
2022-11-28 10:45:00,148.81,148.93,148.64,148.82,3527.0,148.81,148.93,148.64,148.82,3527.0
2022-11-28 10:50:00,148.83,148.83,148.3,148.58,12314.0,148.83,148.83,148.3,148.58,12314.0
2022-11-28 10:55:00,148.63,148.87,148.43,148.46,13319.0,148.63,148.87,148.43,148.46,13319.0
2022-11-28 11:00:00,148.45,148.84,148.45,148.72,13193.0,148.45,148.84,148.45,148.72,13193.0
2022-11-28 11:05:00,148.6,148.65,148.1,148.29,6989.0,148.6,148.65,148.1,148.29,6989.0
2022-11-28 11:10:00,148.17,148.5,148.17,148.47,3147.0,148.17,148.5,148.17,148.47,3147.0
2022-11-28 11:15:00,148.45,148.59,148.25,148.47,8460.0,148.45,148.59,148.25,148.47,8460.0
2022-11-28 11:20:00,148.42,148.63,148.34,148.62,9523.0,148.42,148.63,148.34,148.62,9523.0
2022-11-28 11:25:00,148.58,148.7,148.32,148.36,8442.0,148.58,148.7,148.32,148.36,8442.0
2022-11-28 11:30:00,148.37,148.61,148.34,148.42,5872.0,148.37,148.61,148.34,148.42,5872.0
2022-11-28 11:35:00,148.38,148.71,148.34,148.71,11231.0,148.38,148.71,148.34,148.71,11231.0
2022-11-28 11:40:00,148.67,148.8,148.59,148.7,8990.0,148.67,148.8,148.59,148.7,8990.0
2022-11-28 11:45:00,148.62,148.77,148.54,148.75,4828.0,148.62,148.77,148.54,148.75,4828.0
2022-11-28 11:50:00,148.7,148.82,148.6,148.81,5442.0,148.7,148.82,148.6,148.81,5442.0
2022-11-28 11:55:00,148.81,148.93,148.7,148.75,10395.0,148.81,148.93,148.7,148.75,10395.0
2022-11-28 12:00:00,148.7,148.7,147.85,148.25,11976.0,148.7,148.7,147.85,148.25,11976.0
2022-11-28 12:05:00,148.27,148.74,148.07,148.17,12657.0,148.27,148.74,148.07,148.17,12657.0
2022-11-28 12:10:00,148.12,148.2,148.02,148.11,4435.0,148.12,148.2,148.02,148.11,4435.0
2022-11-28 12:15:00,148.17,148.48,148.17,148.41,6850.0,148.17,148.48,148.17,148.41,6850.0
2022-11-28 12:20:00,148.47,148.5,148.26,148.28,7440.0,148.47,148.5,148.26,148.28,7440.0
2022-11-28 12:25:00,148.3,148.3,148.08,148.08,4185.0,148.3,148.3,148.08,148.08,4185.0
2022-11-28 12:30:00,148.14,148.63,148.13,148.56,7578.0,148.14,148.63,148.13,148.56,7578.0
2022-11-28 12:35:00,148.6,148.89,148.6,148.84,4672.0,148.6,148.89,148.6,148.84,4672.0
2022-11-28 12:40:00,148.87,148.87,148.55,148.6,20217.0,148.87,148.87,148.55,148.6,20217.0
2022-11-28 12:45:00,148.52,148.52,148.25,148.41,4094.0,148.52,148.52,148.25,148.41,4094.0
2022-11-28 12:50:00,148.39,148.39,147.82,147.92,9663.0,148.39,148.39,147.82,147.92,9663.0
2022-11-28 12:55:00,147.86,147.92,147.49,147.49,24722.0,147.86,147.92,147.49,147.49,24722.0
2022-11-28 13:00:00,147.48,147.75,147.46,147.57,46226.0,147.48,147.75,147.46,147.57,46226.0
2022-11-28 13:05:00,147.54,147.55,147.41,147.46,18326.0,147.54,147.55,147.41,147.46,18326.0
2022-11-28 13:10:00,147.5,147.56,147.41,147.54,15235.0,147.5,147.56,147.41,147.54,15235.0
2022-11-28 13:15:00,147.52,147.52,147.36,147.47,11409.0,147.52,147.52,147.36,147.47,11409.0
2022-11-28 13:20:00,147.39,147.51,147.33,147.48,6592.0,147.39,147.51,147.33,147.48,6592.0
2022-11-28 13:25:00,147.48,147.58,147.36,147.5,17923.0,147.48,147.58,147.36,147.5,17923.0
2022-11-28 13:30:00,147.5,147.52,147.32,147.33,18320.0,147.5,147.52,147.32,147.33,18320.0
2022-11-28 13:35:00,147.27,147.29,147.03,147.19,17486.0,147.27,147.29,147.03,147.19,17486.0
2022-11-28 13:40:00,147.13,147.19,146.95,146.95,8750.0,147.13,147.19,146.95,146.95,8750.0
2022-11-28 13:45:00,146.86,147.06,146.86,146.97,3334.0,146.86,147.06,146.86,146.97,3334.0
2022-11-28 13:50:00,146.97,146.97,146.72,146.76,22729.0,146.97,146.97,146.72,146.76,22729.0
2022-11-28 13:55:00,146.79,146.82,146.5,146.53,7690.0,146.79,146.82,146.5,146.53,7690.0
2022-11-28 14:00:00,146.5,146.69,146.48,146.66,7923.0,146.5,146.69,146.48,146.66,7923.0
2022-11-28 14:05:00,146.66,146.7,146.52,146.52,11240.0,146.66,146.7,146.52,146.52,11240.0
2022-11-28 14:10:00,146.52,146.58,146.38,146.41,15877.0,146.52,146.58,146.38,146.41,15877.0
2022-11-28 14:15:00,146.43,146.48,146.1,146.21,45970.0,146.43,146.48,146.1,146.21,45970.0
2022-11-28 14:20:00,146.18,146.26,146.16,146.2,20207.0,146.18,146.26,146.16,146.2,20207.0
2022-11-28 14:25:00,146.2,146.29,146.19,146.29,20623.0,146.2,146.29,146.19,146.29,20623.0
2022-11-28 14:30:00,146.25,146.5,146.25,146.42,21790.0,146.25,146.5,146.25,146.42,21790.0
2022-11-28 14:35:00,146.44,146.44,146.28,146.33,16667.0,146.44,146.44,146.28,146.33,16667.0
2022-11-28 14:40:00,146.33,146.37,146.22,146.25,18420.0,146.33,146.37,146.22,146.25,18420.0
2022-11-28 14:45:00,146.22,146.3,146.1,146.15,15237.0,146.22,146.3,146.1,146.15,15237.0
2022-11-28 14:50:00,146.16,146.21,146.07,146.15,25422.0,146.16,146.21,146.07,146.15,25422.0
2022-11-28 14:55:00,146.15,146.18,146.0,146.0,12585.0,146.15,146.18,146.0,146.0,12585.0
2022-11-28 15:00:00,146.03,146.06,145.83,145.84,16937.0,146.03,146.06,145.83,145.84,16937.0
2022-11-28 15:05:00,145.83,145.87,145.67,145.72,13176.0,145.83,145.87,145.67,145.72,13176.0
2022-11-28 15:10:00,145.71,145.71,145.36,145.38,40632.0,145.71,145.71,145.36,145.38,40632.0
2022-11-28 15:15:00,145.4,145.61,145.39,145.51,23484.0,145.4,145.61,145.39,145.51,23484.0
2022-11-28 15:20:00,145.51,145.53,145.04,145.1,22928.0,145.51,145.53,145.04,145.1,22928.0
2022-11-28 15:25:00,145.1,145.18,144.9,144.97,17469.0,145.1,145.18,144.9,144.97,17469.0
2022-11-28 15:30:00,144.97,145.01,144.81,144.88,29332.0,144.97,145.01,144.81,144.88,29332.0
2022-11-28 15:35:00,144.85,145.05,144.75,144.9,31227.0,144.85,145.05,144.75,144.9,31227.0
2022-11-28 15:40:00,144.86,145.11,144.82,144.93,53052.0,144.86,145.11,144.82,144.93,53052.0
2022-11-28 15:45:00,144.93,144.93,144.62,144.71,26134.0,144.93,144.93,144.62,144.71,26134.0
2022-11-28 15:50:00,144.73,145.19,144.73,145.19,69503.0,144.73,145.19,144.73,145.19,69503.0
2022-11-28 15:55:00,145.16,145.41,145.07,145.22,108960.0,145.16,145.41,145.07,145.22,108960.0
2022-11-29 09:30:00,145.25,145.82,144.72,144.84,26402.0,145.25,145.82,144.72,144.84,26402.0
2022-11-29 09:35:00,144.66,144.67,142.82,143.18,38222.0,144.66,144.67,142.82,143.18,38222.0
2022-11-29 09:40:00,143.24,144.52,143.14,144.07,22083.0,143.24,144.52,143.14,144.07,22083.0
2022-11-29 09:45:00,144.18,145.43,144.11,144.62,22094.0,144.18,145.43,144.11,144.62,22094.0
2022-11-29 09:50:00,144.69,144.91,144.11,144.91,29853.0,144.69,144.91,144.11,144.91,29853.0
2022-11-29 09:55:00,144.78,144.87,144.38,144.72,28505.0,144.78,144.87,144.38,144.72,28505.0
2022-11-29 10:00:00,144.77,145.27,144.31,144.44,13029.0,144.77,145.27,144.31,144.44,13029.0
2022-11-29 10:05:00,144.54,144.86,144.33,144.56,8504.0,144.54,144.86,144.33,144.56,8504.0
2022-11-29 10:10:00,144.52,144.63,143.85,144.05,6697.0,144.52,144.63,143.85,144.05,6697.0
2022-11-29 10:15:00,144.05,144.37,143.95,144.05,8048.0,144.05,144.37,143.95,144.05,8048.0
2022-11-29 10:20:00,144.0,144.35,144.0,144.09,4958.0,144.0,144.35,144.0,144.09,4958.0
2022-11-29 10:25:00,144.2,144.42,143.99,144.1,15456.0,144.2,144.42,143.99,144.1,15456.0
2022-11-29 10:30:00,144.09,144.56,143.99,144.11,30167.0,144.09,144.56,143.99,144.11,30167.0
2022-11-29 10:35:00,144.04,144.16,143.91,144.04,15474.0,144.04,144.16,143.91,144.04,15474.0
2022-11-29 10:40:00,143.96,144.24,143.96,144.1,18445.0,143.96,144.24,143.96,144.1,18445.0
2022-11-29 10:45:00,144.18,144.71,144.15,144.63,19375.0,144.18,144.71,144.15,144.63,19375.0
2022-11-29 10:50:00,144.71,144.76,143.93,144.04,13265.0,144.71,144.76,143.93,144.04,13265.0
2022-11-29 10:55:00,143.99,144.35,143.99,144.28,8548.0,143.99,144.35,143.99,144.28,8548.0
2022-11-29 11:00:00,144.27,144.64,143.82,143.92,9943.0,144.27,144.64,143.82,143.92,9943.0
2022-11-29 11:05:00,143.94,143.94,143.5,143.52,33628.0,143.94,143.94,143.5,143.52,33628.0
2022-11-29 11:10:00,143.56,143.74,143.34,143.63,29248.0,143.56,143.74,143.34,143.63,29248.0
2022-11-29 11:15:00,143.59,143.62,142.81,142.83,13047.0,143.59,143.62,142.81,142.83,13047.0
2022-11-29 11:20:00,142.86,142.89,142.64,142.71,20019.0,142.86,142.89,142.64,142.71,20019.0
2022-11-29 11:25:00,142.75,142.78,142.54,142.67,20149.0,142.75,142.78,142.54,142.67,20149.0
2022-11-29 11:30:00,142.68,142.75,142.48,142.5,16085.0,142.68,142.75,142.48,142.5,16085.0
2022-11-29 11:35:00,142.47,142.52,142.32,142.52,17753.0,142.47,142.52,142.32,142.52,17753.0
2022-11-29 11:40:00,142.53,142.88,142.5,142.79,32395.0,142.53,142.88,142.5,142.79,32395.0
2022-11-29 11:45:00,142.8,142.82,142.52,142.74,19432.0,142.8,142.82,142.52,142.74,19432.0
2022-11-29 11:50:00,142.73,143.13,142.64,143.07,32505.0,142.73,143.13,142.64,143.07,32505.0
2022-11-29 11:55:00,143.0,143.29,143.0,143.09,17355.0,143.0,143.29,143.0,143.09,17355.0
2022-11-29 12:00:00,143.16,143.4,142.89,143.28,19626.0,143.16,143.4,142.89,143.28,19626.0
2022-11-29 12:05:00,143.28,143.36,143.11,143.34,12897.0,143.28,143.36,143.11,143.34,12897.0
2022-11-29 12:10:00,143.31,143.35,143.02,143.3,20547.0,143.31,143.35,143.02,143.3,20547.0
2022-11-29 12:15:00,143.3,143.44,143.16,143.39,19970.0,143.3,143.44,143.16,143.39,19970.0
2022-11-29 12:20:00,143.44,143.47,143.18,143.18,25910.0,143.44,143.47,143.18,143.18,25910.0
2022-11-29 12:25:00,143.16,143.52,143.12,143.33,20260.0,143.16,143.52,143.12,143.33,20260.0
2022-11-29 12:30:00,143.34,143.76,143.31,143.76,12019.0,143.34,143.76,143.31,143.76,12019.0
2022-11-29 12:35:00,143.77,144.15,143.58,144.0,11856.0,143.77,144.15,143.58,144.0,11856.0
2022-11-29 12:40:00,144.0,144.18,143.8,143.88,11524.0,144.0,144.18,143.8,143.88,11524.0
2022-11-29 12:45:00,143.9,143.97,143.58,143.75,10696.0,143.9,143.97,143.58,143.75,10696.0
2022-11-29 12:50:00,143.72,143.72,143.4,143.5,12890.0,143.72,143.72,143.4,143.5,12890.0
2022-11-29 12:55:00,143.5,143.64,143.32,143.37,25268.0,143.5,143.64,143.32,143.37,25268.0
2022-11-29 13:00:00,143.39,143.4,142.84,142.98,12438.0,143.39,143.4,142.84,142.98,12438.0
2022-11-29 13:05:00,143.02,143.13,142.84,143.13,16990.0,143.02,143.13,142.84,143.13,16990.0
2022-11-29 13:10:00,143.13,143.42,143.08,143.42,6700.0,143.13,143.42,143.08,143.42,6700.0
2022-11-29 13:15:00,143.33,143.39,142.58,142.74,21736.0,143.33,143.39,142.58,142.74,21736.0
2022-11-29 13:20:00,142.72,142.73,142.5,142.55,10812.0,142.72,142.73,142.5,142.55,10812.0
2022-11-29 13:25:00,142.51,142.55,142.35,142.36,7808.0,142.51,142.55,142.35,142.36,7808.0
2022-11-29 13:30:00,142.32,142.37,142.18,142.33,15221.0,142.32,142.37,142.18,142.33,15221.0
2022-11-29 13:35:00,142.28,142.57,142.28,142.5,16078.0,142.28,142.57,142.28,142.5,16078.0
2022-11-29 13:40:00,142.5,142.6,142.37,142.52,17187.0,142.5,142.6,142.37,142.52,17187.0
2022-11-29 13:45:00,142.56,142.68,142.51,142.53,13642.0,142.56,142.68,142.51,142.53,13642.0
2022-11-29 13:50:00,142.56,142.77,142.49,142.64,30635.0,142.56,142.77,142.49,142.64,30635.0
2022-11-29 13:55:00,142.7,142.82,142.51,142.74,13437.0,142.7,142.82,142.51,142.74,13437.0
2022-11-29 14:00:00,142.76,143.25,142.76,143.22,12000.0,142.76,143.25,142.76,143.22,12000.0
2022-11-29 14:05:00,143.23,143.29,143.04,143.18,11384.0,143.23,143.29,143.04,143.18,11384.0
2022-11-29 14:10:00,143.19,143.34,143.18,143.34,9854.0,143.19,143.34,143.18,143.34,9854.0
2022-11-29 14:15:00,143.38,143.38,143.11,143.13,10207.0,143.38,143.38,143.11,143.13,10207.0
2022-11-29 14:20:00,143.09,143.3,142.94,142.96,20752.0,143.09,143.3,142.94,142.96,20752.0
2022-11-29 14:25:00,143.0,143.02,142.73,142.74,23514.0,143.0,143.02,142.73,142.74,23514.0
2022-11-29 14:30:00,142.75,142.75,142.37,142.4,24241.0,142.75,142.75,142.37,142.4,24241.0
2022-11-29 14:35:00,142.4,142.6,142.13,142.55,28043.0,142.4,142.6,142.13,142.55,28043.0
2022-11-29 14:40:00,142.6,143.04,142.53,142.97,20104.0,142.6,143.04,142.53,142.97,20104.0
2022-11-29 14:45:00,142.94,142.98,142.68,142.87,14913.0,142.94,142.98,142.68,142.87,14913.0
2022-11-29 14:50:00,142.83,143.09,142.83,142.87,18996.0,142.83,143.09,142.83,142.87,18996.0
2022-11-29 14:55:00,142.88,143.01,142.8,142.95,12134.0,142.88,143.01,142.8,142.95,12134.0
2022-11-29 15:00:00,142.96,143.06,142.85,142.93,12506.0,142.96,143.06,142.85,142.93,12506.0
2022-11-29 15:05:00,142.96,143.34,142.95,143.34,24745.0,142.96,143.34,142.95,143.34,24745.0
2022-11-29 15:10:00,143.3,143.55,143.25,143.55,23090.0,143.3,143.55,143.25,143.55,23090.0
2022-11-29 15:15:00,143.54,143.58,143.33,143.52,23462.0,143.54,143.58,143.33,143.52,23462.0
2022-11-29 15:20:00,143.56,143.76,143.38,143.45,22862.0,143.56,143.76,143.38,143.45,22862.0
2022-11-29 15:25:00,143.45,143.67,143.36,143.56,21592.0,143.45,143.67,143.36,143.56,21592.0
2022-11-29 15:30:00,143.58,143.58,143.06,143.38,33928.0,143.58,143.58,143.06,143.38,33928.0
2022-11-29 15:35:00,143.4,143.4,143.0,143.03,39291.0,143.4,143.4,143.0,143.03,39291.0
2022-11-29 15:40:00,143.01,143.11,142.66,142.74,75796.0,143.01,143.11,142.66,142.74,75796.0
2022-11-29 15:45:00,142.72,142.9,142.56,142.7,92517.0,142.72,142.9,142.56,142.7,92517.0
2022-11-29 15:50:00,142.7,143.04,142.62,143.03,86960.0,142.7,143.04,142.62,143.03,86960.0
2022-11-29 15:55:00,143.03,143.5,142.98,143.4,142779.0,143.03,143.5,142.98,143.4,142779.0
2022-11-30 09:30:00,158.03,161.22,155.5,161.02,462264.0,158.03,161.22,155.5,161.02,462264.0
2022-11-30 09:35:00,161.19,162.23,156.06,158.37,317424.0,161.19,162.23,156.06,158.37,317424.0
2022-11-30 09:40:00,158.42,159.49,155.81,159.02,200375.0,158.42,159.49,155.81,159.02,200375.0
2022-11-30 09:45:00,159.15,159.41,157.57,159.04,91720.0,159.15,159.41,157.57,159.04,91720.0
2022-11-30 09:50:00,159.02,160.0,158.72,159.38,99787.0,159.02,160.0,158.72,159.38,99787.0
2022-11-30 09:55:00,159.25,160.12,159.25,159.99,74899.0,159.25,160.12,159.25,159.99,74899.0
2022-11-30 10:00:00,160.0,160.01,158.79,159.5,73746.0,160.0,160.01,158.79,159.5,73746.0
2022-11-30 10:05:00,159.54,160.85,158.91,159.08,120628.0,159.54,160.85,158.91,159.08,120628.0
2022-11-30 10:10:00,159.0,159.39,158.35,158.92,99404.0,159.0,159.39,158.35,158.92,99404.0
2022-11-30 10:15:00,158.95,160.09,158.77,158.96,87486.0,158.95,160.09,158.77,158.96,87486.0
2022-11-30 10:20:00,158.89,159.75,158.68,159.53,65308.0,158.89,159.75,158.68,159.53,65308.0
2022-11-30 10:25:00,159.53,160.83,159.15,160.38,52176.0,159.53,160.83,159.15,160.38,52176.0
2022-11-30 10:30:00,160.44,161.18,160.29,160.46,75760.0,160.44,161.18,160.29,160.46,75760.0
2022-11-30 10:35:00,160.41,160.65,159.83,160.15,38024.0,160.41,160.65,159.83,160.15,38024.0
2022-11-30 10:40:00,160.09,160.78,160.0,160.56,56978.0,160.09,160.78,160.0,160.56,56978.0
2022-11-30 10:45:00,160.61,160.8,160.2,160.36,86983.0,160.61,160.8,160.2,160.36,86983.0
2022-11-30 10:50:00,160.38,160.43,159.32,159.4,68066.0,160.38,160.43,159.32,159.4,68066.0
2022-11-30 10:55:00,159.33,160.25,159.27,160.12,65599.0,159.33,160.25,159.27,160.12,65599.0
2022-11-30 11:00:00,160.18,160.66,160.02,160.28,62913.0,160.18,160.66,160.02,160.28,62913.0
2022-11-30 11:05:00,160.31,160.6,160.06,160.27,57213.0,160.31,160.6,160.06,160.27,57213.0
2022-11-30 11:10:00,160.29,160.32,159.33,159.36,43113.0,160.29,160.32,159.33,159.36,43113.0
2022-11-30 11:15:00,159.38,159.6,159.09,159.43,50349.0,159.38,159.6,159.09,159.43,50349.0
2022-11-30 11:20:00,159.43,159.58,159.19,159.53,25055.0,159.43,159.58,159.19,159.53,25055.0
2022-11-30 11:25:00,159.53,160.49,159.42,160.34,51480.0,159.53,160.49,159.42,160.34,51480.0
2022-11-30 11:30:00,160.27,160.63,159.82,160.12,56897.0,160.27,160.63,159.82,160.12,56897.0
2022-11-30 11:35:00,160.15,160.34,159.98,160.06,42819.0,160.15,160.34,159.98,160.06,42819.0
2022-11-30 11:40:00,160.01,160.19,159.95,160.02,32370.0,160.01,160.19,159.95,160.02,32370.0
2022-11-30 11:45:00,160.05,160.42,159.98,160.35,28501.0,160.05,160.42,159.98,160.35,28501.0
2022-11-30 11:50:00,160.3,160.55,160.22,160.43,26630.0,160.3,160.55,160.22,160.43,26630.0
2022-11-30 11:55:00,160.45,160.8,160.32,160.53,38363.0,160.45,160.8,160.32,160.53,38363.0
2022-11-30 12:00:00,160.47,161.18,160.4,161.05,48016.0,160.47,161.18,160.4,161.05,48016.0
2022-11-30 12:05:00,161.02,161.05,160.55,160.7,33696.0,161.02,161.05,160.55,160.7,33696.0
2022-11-30 12:10:00,160.7,160.92,160.65,160.89,27906.0,160.7,160.92,160.65,160.89,27906.0
2022-11-30 12:15:00,160.89,160.89,160.56,160.71,24615.0,160.89,160.89,160.56,160.71,24615.0
2022-11-30 12:20:00,160.76,160.78,160.46,160.64,34172.0,160.76,160.78,160.46,160.64,34172.0
2022-11-30 12:25:00,160.61,161.09,160.61,161.01,45604.0,160.61,161.09,160.61,161.01,45604.0
2022-11-30 12:30:00,160.97,161.31,160.92,161.2,27427.0,160.97,161.31,160.92,161.2,27427.0
2022-11-30 12:35:00,161.2,161.53,161.05,161.47,33218.0,161.2,161.53,161.05,161.47,33218.0
2022-11-30 12:40:00,161.5,162.09,161.31,162.0,41027.0,161.5,162.09,161.31,162.0,41027.0
2022-11-30 12:45:00,161.99,162.77,161.93,162.75,70894.0,161.99,162.77,161.93,162.75,70894.0
2022-11-30 12:50:00,162.78,162.93,162.34,162.74,55286.0,162.78,162.93,162.34,162.74,55286.0
2022-11-30 12:55:00,162.74,163.38,161.47,161.62,123980.0,162.74,163.38,161.47,161.62,123980.0
2022-11-30 13:00:00,161.59,162.1,161.29,161.49,48303.0,161.59,162.1,161.29,161.49,48303.0
2022-11-30 13:05:00,161.5,161.8,161.45,161.45,31255.0,161.5,161.8,161.45,161.45,31255.0
2022-11-30 13:10:00,161.46,161.46,161.05,161.19,25600.0,161.46,161.46,161.05,161.19,25600.0
2022-11-30 13:15:00,161.22,161.28,160.68,160.76,33816.0,161.22,161.28,160.68,160.76,33816.0
2022-11-30 13:20:00,160.7,161.56,160.7,161.47,21634.0,160.7,161.56,160.7,161.47,21634.0
2022-11-30 13:25:00,161.53,161.67,161.08,161.21,27102.0,161.53,161.67,161.08,161.21,27102.0
2022-11-30 13:30:00,161.08,162.0,160.8,161.02,70699.0,161.08,162.0,160.8,161.02,70699.0
2022-11-30 13:35:00,161.18,163.18,161.17,162.69,47731.0,161.18,163.18,161.17,162.69,47731.0
2022-11-30 13:40:00,162.9,163.01,162.17,162.82,27196.0,162.9,163.01,162.17,162.82,27196.0
2022-11-30 13:45:00,162.82,162.9,161.96,162.36,35676.0,162.82,162.9,161.96,162.36,35676.0
2022-11-30 13:50:00,162.4,162.54,162.22,162.5,30274.0,162.4,162.54,162.22,162.5,30274.0
2022-11-30 13:55:00,162.62,163.48,162.51,163.31,72301.0,162.62,163.48,162.51,163.31,72301.0
2022-11-30 14:00:00,163.31,164.91,163.31,164.77,109967.0,163.31,164.91,163.31,164.77,109967.0
2022-11-30 14:05:00,164.81,165.5,164.77,165.11,46825.0,164.81,165.5,164.77,165.11,46825.0
2022-11-30 14:10:00,165.09,166.38,165.0,165.72,60625.0,165.09,166.38,165.0,165.72,60625.0
2022-11-30 14:15:00,165.79,166.05,164.91,166.0,70885.0,165.79,166.05,164.91,166.0,70885.0
2022-11-30 14:20:00,165.94,166.25,165.19,166.13,73873.0,165.94,166.25,165.19,166.13,73873.0
2022-11-30 14:25:00,166.05,166.92,165.92,166.52,48117.0,166.05,166.92,165.92,166.52,48117.0
2022-11-30 14:30:00,166.49,166.8,165.72,166.12,50054.0,166.49,166.8,165.72,166.12,50054.0
2022-11-30 14:35:00,166.06,166.19,165.37,165.53,33330.0,166.06,166.19,165.37,165.53,33330.0
2022-11-30 14:40:00,165.59,165.65,165.12,165.15,33816.0,165.59,165.65,165.12,165.15,33816.0
2022-11-30 14:45:00,165.2,165.34,164.63,165.21,51646.0,165.2,165.34,164.63,165.21,51646.0
2022-11-30 14:50:00,165.29,165.41,164.79,164.83,31499.0,165.29,165.41,164.79,164.83,31499.0
2022-11-30 14:55:00,164.83,165.34,164.6,165.12,30975.0,164.83,165.34,164.6,165.12,30975.0
2022-11-30 15:00:00,165.12,165.76,165.11,165.72,70056.0,165.12,165.76,165.11,165.72,70056.0
2022-11-30 15:05:00,165.67,166.23,165.4,166.1,39314.0,165.67,166.23,165.4,166.1,39314.0
2022-11-30 15:10:00,166.11,166.11,165.78,166.09,34379.0,166.11,166.11,165.78,166.09,34379.0
2022-11-30 15:15:00,166.12,166.66,165.82,166.36,38279.0,166.12,166.66,165.82,166.36,38279.0
2022-11-30 15:20:00,166.37,166.89,166.22,166.59,93735.0,166.37,166.89,166.22,166.59,93735.0
2022-11-30 15:25:00,166.56,166.97,166.45,166.94,57126.0,166.56,166.97,166.45,166.94,57126.0
2022-11-30 15:30:00,166.9,167.01,166.62,166.78,69105.0,166.9,167.01,166.62,166.78,69105.0
2022-11-30 15:35:00,166.77,166.87,166.22,166.29,74263.0,166.77,166.87,166.22,166.29,74263.0
2022-11-30 15:40:00,166.24,166.7,166.22,166.58,80575.0,166.24,166.7,166.22,166.58,80575.0
2022-11-30 15:45:00,166.6,166.93,166.5,166.55,122400.0,166.6,166.93,166.5,166.55,122400.0
2022-11-30 15:50:00,166.57,167.5,166.55,166.91,254439.0,166.57,167.5,166.55,166.91,254439.0
2022-11-30 15:55:00,166.85,167.93,166.85,167.93,338986.0,166.85,167.93,166.85,167.93,338986.0
2022-12-01 09:30:00,165.61,168.94,165.61,168.22,123320.0,165.61,168.94,165.61,168.22,123320.0
2022-12-01 09:35:00,168.43,168.82,167.24,167.25,50685.0,168.43,168.82,167.24,167.25,50685.0
2022-12-01 09:40:00,167.21,169.34,166.48,169.26,67627.0,167.21,169.34,166.48,169.26,67627.0
2022-12-01 09:45:00,169.37,170.62,169.37,170.37,127112.0,169.37,170.62,169.37,170.37,127112.0
2022-12-01 09:50:00,170.37,170.93,170.21,170.46,55638.0,170.37,170.93,170.21,170.46,55638.0
2022-12-01 09:55:00,170.58,170.76,169.18,169.38,105975.0,170.58,170.76,169.18,169.38,105975.0
2022-12-01 10:00:00,169.39,170.05,169.0,169.17,32398.0,169.39,170.05,169.0,169.17,32398.0
2022-12-01 10:05:00,169.29,169.55,168.26,168.45,20082.0,169.29,169.55,168.26,168.45,20082.0
2022-12-01 10:10:00,168.39,168.54,166.59,167.06,29736.0,168.39,168.54,166.59,167.06,29736.0
2022-12-01 10:15:00,167.37,167.4,166.14,166.52,29509.0,167.37,167.4,166.14,166.52,29509.0
2022-12-01 10:20:00,166.76,166.86,165.56,165.56,23724.0,166.76,166.86,165.56,165.56,23724.0
2022-12-01 10:25:00,165.44,166.08,165.35,165.51,22177.0,165.44,166.08,165.35,165.51,22177.0
2022-12-01 10:30:00,165.52,166.24,165.0,166.07,52834.0,165.52,166.24,165.0,166.07,52834.0
2022-12-01 10:35:00,166.14,166.14,165.7,165.89,18130.0,166.14,166.14,165.7,165.89,18130.0
2022-12-01 10:40:00,165.81,166.02,165.49,165.94,17515.0,165.81,166.02,165.49,165.94,17515.0
2022-12-01 10:45:00,165.85,166.26,165.66,166.08,22536.0,165.85,166.26,165.66,166.08,22536.0
2022-12-01 10:50:00,166.01,166.85,166.01,166.15,55199.0,166.01,166.85,166.01,166.15,55199.0
2022-12-01 10:55:00,166.06,166.8,165.68,166.8,19291.0,166.06,166.8,165.68,166.8,19291.0
2022-12-01 11:00:00,166.81,166.84,166.04,166.1,16024.0,166.81,166.84,166.04,166.1,16024.0
2022-12-01 11:05:00,166.1,166.19,165.66,166.06,12543.0,166.1,166.19,165.66,166.06,12543.0
2022-12-01 11:10:00,166.01,166.19,165.75,165.96,14942.0,166.01,166.19,165.75,165.96,14942.0
2022-12-01 11:15:00,165.97,165.97,165.2,165.38,11182.0,165.97,165.97,165.2,165.38,11182.0
2022-12-01 11:20:00,165.33,165.71,165.33,165.65,15929.0,165.33,165.71,165.33,165.65,15929.0
2022-12-01 11:25:00,165.7,166.24,165.61,165.89,7884.0,165.7,166.24,165.61,165.89,7884.0
2022-12-01 11:30:00,165.95,166.39,165.95,166.38,11671.0,165.95,166.39,165.95,166.38,11671.0
2022-12-01 11:35:00,166.45,166.85,166.16,166.39,14364.0,166.45,166.85,166.16,166.39,14364.0
2022-12-01 11:40:00,166.38,166.66,166.12,166.66,12914.0,166.38,166.66,166.12,166.66,12914.0
2022-12-01 11:45:00,166.71,166.78,166.18,166.25,9600.0,166.71,166.78,166.18,166.25,9600.0
2022-12-01 11:50:00,166.35,166.78,166.25,166.68,16004.0,166.35,166.78,166.25,166.68,16004.0
2022-12-01 11:55:00,166.73,166.82,166.36,166.66,10458.0,166.73,166.82,166.36,166.66,10458.0
2022-12-01 12:00:00,166.71,166.93,165.97,166.07,10351.0,166.71,166.93,165.97,166.07,10351.0
2022-12-01 12:05:00,166.04,166.34,165.87,166.12,9523.0,166.04,166.34,165.87,166.12,9523.0
2022-12-01 12:10:00,166.23,166.54,166.02,166.44,23945.0,166.23,166.54,166.02,166.44,23945.0
2022-12-01 12:15:00,166.45,166.85,166.43,166.59,13987.0,166.45,166.85,166.43,166.59,13987.0
2022-12-01 12:20:00,166.65,167.08,166.52,167.08,9811.0,166.65,167.08,166.52,167.08,9811.0
2022-12-01 12:25:00,167.08,167.47,167.08,167.24,8919.0,167.08,167.47,167.08,167.24,8919.0
2022-12-01 12:30:00,167.23,167.6,167.16,167.38,13308.0,167.23,167.6,167.16,167.38,13308.0
2022-12-01 12:35:00,167.32,167.4,167.02,167.02,18608.0,167.32,167.4,167.02,167.02,18608.0
2022-12-01 12:40:00,167.12,167.15,166.86,166.86,6292.0,167.12,167.15,166.86,166.86,6292.0
2022-12-01 12:45:00,166.91,167.03,166.56,166.71,10698.0,166.91,167.03,166.56,166.71,10698.0
2022-12-01 12:50:00,166.77,167.0,166.56,166.6,4129.0,166.77,167.0,166.56,166.6,4129.0
2022-12-01 12:55:00,166.66,166.99,166.61,166.95,5750.0,166.66,166.99,166.61,166.95,5750.0
2022-12-01 13:00:00,167.04,167.1,166.8,167.02,7146.0,167.04,167.1,166.8,167.02,7146.0
2022-12-01 13:05:00,167.02,167.36,166.95,167.28,8107.0,167.02,167.36,166.95,167.28,8107.0
2022-12-01 13:10:00,167.21,167.58,167.13,167.56,7501.0,167.21,167.58,167.13,167.56,7501.0
2022-12-01 13:15:00,167.59,167.6,166.78,166.98,16140.0,167.59,167.6,166.78,166.98,16140.0
2022-12-01 13:20:00,167.0,167.27,166.99,167.23,4507.0,167.0,167.27,166.99,167.23,4507.0
2022-12-01 13:25:00,167.22,167.55,167.22,167.43,6858.0,167.22,167.55,167.22,167.43,6858.0
2022-12-01 13:30:00,167.43,167.78,167.3,167.78,8279.0,167.43,167.78,167.3,167.78,8279.0
2022-12-01 13:35:00,167.79,168.5,167.79,168.43,20970.0,167.79,168.5,167.79,168.43,20970.0
2022-12-01 13:40:00,168.43,168.54,168.0,168.06,29499.0,168.43,168.54,168.0,168.06,29499.0
2022-12-01 13:45:00,168.05,168.12,167.85,168.06,13967.0,168.05,168.12,167.85,168.06,13967.0
2022-12-01 13:50:00,168.11,168.35,168.02,168.29,9862.0,168.11,168.35,168.02,168.29,9862.0
2022-12-01 13:55:00,168.28,168.44,168.18,168.41,7943.0,168.28,168.44,168.18,168.41,7943.0
2022-12-01 14:00:00,168.31,168.51,168.16,168.24,14368.0,168.31,168.51,168.16,168.24,14368.0
2022-12-01 14:05:00,168.22,168.4,168.08,168.4,10521.0,168.22,168.4,168.08,168.4,10521.0
2022-12-01 14:10:00,168.49,168.76,168.46,168.53,10473.0,168.49,168.76,168.46,168.53,10473.0
2022-12-01 14:15:00,168.49,168.95,168.44,168.95,21399.0,168.49,168.95,168.44,168.95,21399.0
2022-12-01 14:20:00,168.97,169.0,168.81,168.87,7173.0,168.97,169.0,168.81,168.87,7173.0
2022-12-01 14:25:00,168.84,168.99,168.7,168.89,11573.0,168.84,168.99,168.7,168.89,11573.0
2022-12-01 14:30:00,168.87,169.05,168.7,168.91,16730.0,168.87,169.05,168.7,168.91,16730.0
2022-12-01 14:35:00,168.9,169.01,168.8,168.99,11400.0,168.9,169.01,168.8,168.99,11400.0
2022-12-01 14:40:00,168.97,169.13,168.91,168.92,13791.0,168.97,169.13,168.91,168.92,13791.0
2022-12-01 14:45:00,168.91,169.53,168.88,169.51,9700.0,168.91,169.53,168.88,169.51,9700.0
2022-12-01 14:50:00,169.47,169.82,169.47,169.82,8391.0,169.47,169.82,169.47,169.82,8391.0
2022-12-01 14:55:00,169.81,169.96,169.54,169.85,19277.0,169.81,169.96,169.54,169.85,19277.0
2022-12-01 15:00:00,169.86,169.99,169.58,169.84,27448.0,169.86,169.99,169.58,169.84,27448.0
2022-12-01 15:05:00,169.81,169.93,169.68,169.91,11990.0,169.81,169.93,169.68,169.91,11990.0
2022-12-01 15:10:00,169.92,169.92,169.56,169.57,14423.0,169.92,169.92,169.56,169.57,14423.0
2022-12-01 15:15:00,169.62,169.62,168.97,169.23,20200.0,169.62,169.62,168.97,169.23,20200.0
2022-12-01 15:20:00,169.23,169.26,168.83,169.26,20666.0,169.23,169.26,168.83,169.26,20666.0
2022-12-01 15:25:00,169.26,169.61,169.23,169.49,20794.0,169.26,169.61,169.23,169.49,20794.0
2022-12-01 15:30:00,169.49,169.87,169.48,169.82,19794.0,169.49,169.87,169.48,169.82,19794.0
2022-12-01 15:35:00,169.81,169.96,169.73,169.89,23312.0,169.81,169.96,169.73,169.89,23312.0
2022-12-01 15:40:00,169.86,170.0,169.68,169.96,32005.0,169.86,170.0,169.68,169.96,32005.0
2022-12-01 15:45:00,169.94,169.94,169.55,169.74,24077.0,169.94,169.94,169.55,169.74,24077.0
2022-12-01 15:50:00,169.77,170.0,169.66,169.87,56608.0,169.77,170.0,169.66,169.87,56608.0
2022-12-01 15:55:00,169.87,169.87,169.39,169.49,139793.0,169.87,169.87,169.39,169.49,139793.0
2022-12-02 09:30:00,166.04,167.38,164.41,167.22,86704.0,166.04,167.38,164.41,167.22,86704.0
2022-12-02 09:35:00,167.06,167.32,165.81,167.32,15956.0,167.06,167.32,165.81,167.32,15956.0
2022-12-02 09:40:00,167.33,169.35,166.84,167.7,61340.0,167.33,169.35,166.84,167.7,61340.0
2022-12-02 09:45:00,167.68,167.68,166.66,166.66,12037.0,167.68,167.68,166.66,166.66,12037.0
2022-12-02 09:50:00,166.82,167.57,166.53,167.11,11328.0,166.82,167.57,166.53,167.11,11328.0
2022-12-02 09:55:00,167.34,168.67,167.27,168.65,9310.0,167.34,168.67,167.27,168.65,9310.0
2022-12-02 10:00:00,168.51,168.53,167.64,167.64,10104.0,168.51,168.53,167.64,167.64,10104.0
2022-12-02 10:05:00,167.78,169.31,167.78,168.94,19966.0,167.78,169.31,167.78,168.94,19966.0
2022-12-02 10:10:00,169.14,170.3,169.06,169.84,55731.0,169.14,170.3,169.06,169.84,55731.0
2022-12-02 10:15:00,169.88,170.16,169.6,169.75,32703.0,169.88,170.16,169.6,169.75,32703.0
2022-12-02 10:20:00,169.75,170.14,169.55,169.87,77720.0,169.75,170.14,169.55,169.87,77720.0
2022-12-02 10:25:00,169.85,170.19,169.18,169.35,19298.0,169.85,170.19,169.18,169.35,19298.0
2022-12-02 10:30:00,169.27,169.52,168.62,169.49,12745.0,169.27,169.52,168.62,169.49,12745.0
2022-12-02 10:35:00,169.48,169.48,168.24,168.33,8783.0,169.48,169.48,168.24,168.33,8783.0
2022-12-02 10:40:00,168.29,168.58,168.12,168.37,9335.0,168.29,168.58,168.12,168.37,9335.0
2022-12-02 10:45:00,168.35,168.6,168.16,168.54,17774.0,168.35,168.6,168.16,168.54,17774.0
2022-12-02 10:50:00,168.65,169.52,168.5,169.42,20825.0,168.65,169.52,168.5,169.42,20825.0
2022-12-02 10:55:00,169.3,169.3,168.26,168.83,17449.0,169.3,169.3,168.26,168.83,17449.0
2022-12-02 11:00:00,168.9,168.9,168.26,168.6,17497.0,168.9,168.9,168.26,168.6,17497.0
2022-12-02 11:05:00,168.6,168.67,168.22,168.65,21678.0,168.6,168.67,168.22,168.65,21678.0
2022-12-02 11:10:00,168.6,169.07,168.28,168.77,17745.0,168.6,169.07,168.28,168.77,17745.0
2022-12-02 11:15:00,168.77,169.15,168.73,168.91,7799.0,168.77,169.15,168.73,168.91,7799.0
2022-12-02 11:20:00,168.91,169.13,168.75,169.13,9812.0,168.91,169.13,168.75,169.13,9812.0
2022-12-02 11:25:00,169.09,169.52,169.02,169.45,28951.0,169.09,169.52,169.02,169.45,28951.0
2022-12-02 11:30:00,169.36,169.39,168.95,169.32,7839.0,169.36,169.39,168.95,169.32,7839.0
2022-12-02 11:35:00,169.28,169.52,169.09,169.4,14433.0,169.28,169.52,169.09,169.4,14433.0
2022-12-02 11:40:00,169.4,169.9,169.39,169.76,15489.0,169.4,169.9,169.39,169.76,15489.0
2022-12-02 11:45:00,169.73,170.07,169.49,169.53,19220.0,169.73,170.07,169.49,169.53,19220.0
2022-12-02 11:50:00,169.55,169.65,169.28,169.47,7676.0,169.55,169.65,169.28,169.47,7676.0
2022-12-02 11:55:00,169.44,169.56,168.79,168.8,12005.0,169.44,169.56,168.79,168.8,12005.0
2022-12-02 12:00:00,168.74,168.97,168.48,168.87,9223.0,168.74,168.97,168.48,168.87,9223.0
2022-12-02 12:05:00,168.82,169.48,168.82,169.47,13769.0,168.82,169.48,168.82,169.47,13769.0
2022-12-02 12:10:00,169.41,169.82,169.33,169.77,8448.0,169.41,169.82,169.33,169.77,8448.0
2022-12-02 12:15:00,169.75,169.76,169.29,169.33,8035.0,169.75,169.76,169.29,169.33,8035.0
2022-12-02 12:20:00,169.29,169.42,169.16,169.27,7219.0,169.29,169.42,169.16,169.27,7219.0
2022-12-02 12:25:00,169.28,169.32,169.02,169.07,5179.0,169.28,169.32,169.02,169.07,5179.0
2022-12-02 12:30:00,169.09,169.33,169.01,169.26,4227.0,169.09,169.33,169.01,169.26,4227.0
2022-12-02 12:35:00,169.22,169.39,168.78,168.78,6146.0,169.22,169.39,168.78,168.78,6146.0
2022-12-02 12:40:00,168.8,169.4,168.79,169.25,10650.0,168.8,169.4,168.79,169.25,10650.0
2022-12-02 12:45:00,169.27,169.48,169.19,169.26,10666.0,169.27,169.48,169.19,169.26,10666.0
2022-12-02 12:50:00,169.25,169.25,168.82,168.89,6880.0,169.25,169.25,168.82,168.89,6880.0
2022-12-02 12:55:00,168.9,169.05,168.68,168.78,5667.0,168.9,169.05,168.68,168.78,5667.0
2022-12-02 13:00:00,168.76,168.96,168.67,168.72,5649.0,168.76,168.96,168.67,168.72,5649.0
2022-12-02 13:05:00,168.72,168.76,168.33,168.33,7987.0,168.72,168.76,168.33,168.33,7987.0
2022-12-02 13:10:00,168.26,168.61,168.26,168.55,5420.0,168.26,168.61,168.26,168.55,5420.0
2022-12-02 13:15:00,168.47,168.75,168.47,168.75,7122.0,168.47,168.75,168.47,168.75,7122.0
2022-12-02 13:20:00,168.72,168.78,168.56,168.65,6923.0,168.72,168.78,168.56,168.65,6923.0
2022-12-02 13:25:00,168.58,168.72,168.41,168.68,4978.0,168.58,168.72,168.41,168.68,4978.0
2022-12-02 13:30:00,168.64,169.14,168.61,169.14,7437.0,168.64,169.14,168.61,169.14,7437.0
2022-12-02 13:35:00,169.07,169.32,168.95,169.32,7848.0,169.07,169.32,168.95,169.32,7848.0
2022-12-02 13:40:00,169.33,169.56,169.29,169.49,7027.0,169.33,169.56,169.29,169.49,7027.0
2022-12-02 13:45:00,169.43,169.72,169.43,169.71,6328.0,169.43,169.72,169.43,169.71,6328.0
2022-12-02 13:50:00,169.7,170.06,169.7,170.06,24123.0,169.7,170.06,169.7,170.06,24123.0
2022-12-02 13:55:00,170.01,170.08,169.72,169.75,14330.0,170.01,170.08,169.72,169.75,14330.0
2022-12-02 14:00:00,169.74,169.95,169.65,169.65,15840.0,169.74,169.95,169.65,169.65,15840.0
2022-12-02 14:05:00,169.61,169.61,169.15,169.15,6529.0,169.61,169.61,169.15,169.15,6529.0
2022-12-02 14:10:00,169.11,169.29,168.99,169.29,4752.0,169.11,169.29,168.99,169.29,4752.0
2022-12-02 14:15:00,169.24,169.35,169.16,169.31,5706.0,169.24,169.35,169.16,169.31,5706.0
2022-12-02 14:20:00,169.33,169.35,169.19,169.22,5650.0,169.33,169.35,169.19,169.22,5650.0
2022-12-02 14:25:00,169.25,169.32,169.11,169.28,5000.0,169.25,169.32,169.11,169.28,5000.0
2022-12-02 14:30:00,169.24,169.57,169.14,169.57,8060.0,169.24,169.57,169.14,169.57,8060.0
2022-12-02 14:35:00,169.6,169.7,169.44,169.54,10086.0,169.6,169.7,169.44,169.54,10086.0
2022-12-02 14:40:00,169.57,169.62,169.47,169.47,6662.0,169.57,169.62,169.47,169.47,6662.0
2022-12-02 14:45:00,169.47,170.12,169.45,170.08,12872.0,169.47,170.12,169.45,170.08,12872.0
2022-12-02 14:50:00,170.13,170.43,169.99,170.42,7416.0,170.13,170.43,169.99,170.42,7416.0
2022-12-02 14:55:00,170.45,170.65,170.39,170.64,13365.0,170.45,170.65,170.39,170.64,13365.0
2022-12-02 15:00:00,170.66,170.76,170.32,170.72,10453.0,170.66,170.76,170.32,170.72,10453.0
2022-12-02 15:05:00,170.71,170.78,170.52,170.78,10512.0,170.71,170.78,170.52,170.78,10512.0
2022-12-02 15:10:00,170.76,170.86,170.57,170.84,10548.0,170.76,170.86,170.57,170.84,10548.0
2022-12-02 15:15:00,170.84,170.98,170.68,170.97,16413.0,170.84,170.98,170.68,170.97,16413.0
2022-12-02 15:20:00,170.97,170.99,170.74,170.78,36290.0,170.97,170.99,170.74,170.78,36290.0
2022-12-02 15:25:00,170.79,170.94,170.77,170.94,27966.0,170.79,170.94,170.77,170.94,27966.0
2022-12-02 15:30:00,170.94,171.14,170.78,170.86,27799.0,170.94,171.14,170.78,170.86,27799.0
2022-12-02 15:35:00,170.83,171.06,170.79,171.06,56950.0,170.83,171.06,170.79,171.06,56950.0
2022-12-02 15:40:00,171.07,171.1,170.71,170.99,24958.0,171.07,171.1,170.71,170.99,24958.0
2022-12-02 15:45:00,170.97,170.98,170.75,170.82,43941.0,170.97,170.98,170.75,170.82,43941.0
2022-12-02 15:50:00,170.84,171.28,170.77,171.06,73549.0,170.84,171.28,170.77,171.06,73549.0
2022-12-02 15:55:00,171.02,171.16,170.83,171.02,124562.0,171.02,171.16,170.83,171.02,124562.0
2022-12-05 09:30:00,169.99,170.52,168.29,168.68,37719.0,169.99,170.52,168.29,168.68,37719.0
2022-12-05 09:35:00,168.66,169.53,168.66,168.96,9131.0,168.66,169.53,168.66,168.96,9131.0
2022-12-05 09:40:00,168.82,169.12,168.46,168.47,18478.0,168.82,169.12,168.46,168.47,18478.0
2022-12-05 09:45:00,168.59,168.79,168.13,168.79,9377.0,168.59,168.79,168.13,168.79,9377.0
2022-12-05 09:50:00,168.62,168.62,167.74,167.96,9982.0,168.62,168.62,167.74,167.96,9982.0
2022-12-05 09:55:00,168.01,168.25,167.56,167.72,8591.0,168.01,168.25,167.56,167.72,8591.0
2022-12-05 10:00:00,167.63,167.68,166.28,167.08,38104.0,167.63,167.68,166.28,167.08,38104.0
2022-12-05 10:05:00,167.07,167.13,166.51,166.62,31181.0,167.07,167.13,166.51,166.62,31181.0
2022-12-05 10:10:00,166.7,167.1,166.56,166.87,28762.0,166.7,167.1,166.56,166.87,28762.0
2022-12-05 10:15:00,166.88,166.98,166.5,166.61,32703.0,166.88,166.98,166.5,166.61,32703.0
2022-12-05 10:20:00,166.63,166.71,166.39,166.65,13712.0,166.63,166.71,166.39,166.65,13712.0
2022-12-05 10:25:00,166.67,167.15,166.4,166.54,17687.0,166.67,167.15,166.4,166.54,17687.0
2022-12-05 10:30:00,166.57,166.93,166.09,166.78,15569.0,166.57,166.93,166.09,166.78,15569.0
2022-12-05 10:35:00,166.72,167.1,166.65,166.95,8986.0,166.72,167.1,166.65,166.95,8986.0
2022-12-05 10:40:00,166.97,167.44,166.97,167.35,9678.0,166.97,167.44,166.97,167.35,9678.0
2022-12-05 10:45:00,167.35,167.54,167.12,167.18,24582.0,167.35,167.54,167.12,167.18,24582.0
2022-12-05 10:50:00,167.1,167.2,166.55,166.55,24284.0,167.1,167.2,166.55,166.55,24284.0
2022-12-05 10:55:00,166.61,167.21,166.6,167.09,10193.0,166.61,167.21,166.6,167.09,10193.0
2022-12-05 11:00:00,167.11,167.23,166.9,167.02,14183.0,167.11,167.23,166.9,167.02,14183.0
2022-12-05 11:05:00,166.97,167.08,166.89,166.97,6446.0,166.97,167.08,166.89,166.97,6446.0
2022-12-05 11:10:00,166.92,167.3,166.84,166.99,21642.0,166.92,167.3,166.84,166.99,21642.0
2022-12-05 11:15:00,166.98,167.13,166.85,166.95,7934.0,166.98,167.13,166.85,166.95,7934.0
2022-12-05 11:20:00,166.92,166.93,166.64,166.67,5593.0,166.92,166.93,166.64,166.67,5593.0
2022-12-05 11:25:00,166.7,166.7,166.4,166.5,10934.0,166.7,166.7,166.4,166.5,10934.0
2022-12-05 11:30:00,166.5,166.56,165.9,165.9,38381.0,166.5,166.56,165.9,165.9,38381.0
2022-12-05 11:35:00,165.9,165.98,165.65,165.96,9791.0,165.9,165.98,165.65,165.96,9791.0
2022-12-05 11:40:00,165.97,166.55,165.96,166.46,8429.0,165.97,166.55,165.96,166.46,8429.0
2022-12-05 11:45:00,166.52,166.66,166.36,166.36,6559.0,166.52,166.66,166.36,166.36,6559.0
2022-12-05 11:50:00,166.4,166.76,166.4,166.5,5060.0,166.4,166.76,166.4,166.5,5060.0
2022-12-05 11:55:00,166.59,166.59,166.24,166.32,5727.0,166.59,166.59,166.24,166.32,5727.0
2022-12-05 12:00:00,166.43,166.58,166.15,166.16,6928.0,166.43,166.58,166.15,166.16,6928.0
2022-12-05 12:05:00,166.11,166.33,166.0,166.14,6500.0,166.11,166.33,166.0,166.14,6500.0
2022-12-05 12:10:00,166.09,166.44,165.8,166.36,10656.0,166.09,166.44,165.8,166.36,10656.0
2022-12-05 12:15:00,166.5,166.87,166.45,166.75,13953.0,166.5,166.87,166.45,166.75,13953.0
2022-12-05 12:20:00,166.75,167.11,166.74,167.11,8640.0,166.75,167.11,166.74,167.11,8640.0
2022-12-05 12:25:00,167.18,167.58,167.12,167.4,15415.0,167.18,167.58,167.12,167.4,15415.0
2022-12-05 12:30:00,167.34,167.35,166.62,166.73,14740.0,167.34,167.35,166.62,166.73,14740.0
2022-12-05 12:35:00,166.77,166.9,166.41,166.45,8240.0,166.77,166.9,166.41,166.45,8240.0
2022-12-05 12:40:00,166.55,166.59,166.0,166.28,7808.0,166.55,166.59,166.0,166.28,7808.0
2022-12-05 12:45:00,166.26,166.34,166.08,166.33,9655.0,166.26,166.34,166.08,166.33,9655.0
2022-12-05 12:50:00,166.35,166.36,165.76,165.92,17200.0,166.35,166.36,165.76,165.92,17200.0
2022-12-05 12:55:00,165.95,166.04,165.59,165.73,6921.0,165.95,166.04,165.59,165.73,6921.0
2022-12-05 13:00:00,165.67,165.72,165.11,165.46,11111.0,165.67,165.72,165.11,165.46,11111.0
2022-12-05 13:05:00,165.39,165.67,165.32,165.52,7500.0,165.39,165.67,165.32,165.52,7500.0
2022-12-05 13:10:00,165.63,165.71,165.54,165.61,8487.0,165.63,165.71,165.54,165.61,8487.0
2022-12-05 13:15:00,165.61,165.86,165.4,165.85,8351.0,165.61,165.86,165.4,165.85,8351.0
2022-12-05 13:20:00,165.81,165.81,165.23,165.27,11194.0,165.81,165.81,165.23,165.27,11194.0
2022-12-05 13:25:00,165.24,165.81,165.23,165.65,9591.0,165.24,165.81,165.23,165.65,9591.0
2022-12-05 13:30:00,165.71,165.88,165.53,165.57,11857.0,165.71,165.88,165.53,165.57,11857.0
2022-12-05 13:35:00,165.54,165.77,165.41,165.72,11476.0,165.54,165.77,165.41,165.72,11476.0
2022-12-05 13:40:00,165.72,165.72,165.34,165.44,17609.0,165.72,165.72,165.34,165.44,17609.0
2022-12-05 13:45:00,165.45,165.5,165.2,165.2,10171.0,165.45,165.5,165.2,165.2,10171.0
2022-12-05 13:50:00,165.18,165.18,164.8,164.85,12642.0,165.18,165.18,164.8,164.85,12642.0
2022-12-05 13:55:00,164.84,164.85,164.36,164.39,10829.0,164.84,164.85,164.36,164.39,10829.0
2022-12-05 14:00:00,164.39,164.71,164.27,164.65,10240.0,164.39,164.71,164.27,164.65,10240.0
2022-12-05 14:05:00,164.64,164.64,164.41,164.42,8990.0,164.64,164.64,164.41,164.42,8990.0
2022-12-05 14:10:00,164.46,165.05,164.46,164.91,14045.0,164.46,165.05,164.46,164.91,14045.0
2022-12-05 14:15:00,164.87,164.89,164.69,164.72,10938.0,164.87,164.89,164.69,164.72,10938.0
2022-12-05 14:20:00,164.75,164.75,164.44,164.56,8171.0,164.75,164.75,164.44,164.56,8171.0
2022-12-05 14:25:00,164.58,164.66,164.39,164.39,7512.0,164.58,164.66,164.39,164.39,7512.0
2022-12-05 14:30:00,164.34,164.34,163.91,163.98,27221.0,164.34,164.34,163.91,163.98,27221.0
2022-12-05 14:35:00,163.99,164.21,163.92,164.06,20912.0,163.99,164.21,163.92,164.06,20912.0
2022-12-05 14:40:00,164.09,164.26,163.85,164.18,24669.0,164.09,164.26,163.85,164.18,24669.0
2022-12-05 14:45:00,164.14,164.14,163.7,163.91,28341.0,164.14,164.14,163.7,163.91,28341.0
2022-12-05 14:50:00,163.9,164.31,163.86,164.11,14599.0,163.9,164.31,163.86,164.11,14599.0
2022-12-05 14:55:00,164.12,164.2,163.93,163.93,14922.0,164.12,164.2,163.93,163.93,14922.0
2022-12-05 15:00:00,163.94,164.02,163.51,163.58,28436.0,163.94,164.02,163.51,163.58,28436.0
2022-12-05 15:05:00,163.54,163.6,163.24,163.44,11852.0,163.54,163.6,163.24,163.44,11852.0
2022-12-05 15:10:00,163.44,164.06,163.38,164.06,50727.0,163.44,164.06,163.38,164.06,50727.0
2022-12-05 15:15:00,164.0,164.04,163.42,163.49,30867.0,164.0,164.04,163.42,163.49,30867.0
2022-12-05 15:20:00,163.44,163.7,163.37,163.69,14072.0,163.44,163.7,163.37,163.69,14072.0
2022-12-05 15:25:00,163.66,163.84,163.56,163.8,13505.0,163.66,163.84,163.56,163.8,13505.0
2022-12-05 15:30:00,163.83,164.16,163.77,164.16,23282.0,163.83,164.16,163.77,164.16,23282.0
2022-12-05 15:35:00,164.16,164.31,164.14,164.25,31006.0,164.16,164.31,164.14,164.25,31006.0
2022-12-05 15:40:00,164.23,164.24,163.87,163.9,23999.0,164.23,164.24,163.87,163.9,23999.0
2022-12-05 15:45:00,163.9,164.25,163.72,164.25,26910.0,163.9,164.25,163.72,164.25,26910.0
2022-12-05 15:50:00,164.35,164.78,164.17,164.65,70337.0,164.35,164.78,164.17,164.65,70337.0
2022-12-05 15:55:00,164.69,164.8,164.57,164.58,166253.0,164.69,164.8,164.57,164.58,166253.0
2022-12-06 09:30:00,165.32,165.32,163.73,163.73,22444.0,165.32,165.32,163.73,163.73,22444.0
2022-12-06 09:35:00,163.96,164.19,163.34,163.45,9547.0,163.96,164.19,163.34,163.45,9547.0
2022-12-06 09:40:00,163.46,163.66,162.91,163.05,13532.0,163.46,163.66,162.91,163.05,13532.0
2022-12-06 09:45:00,162.93,163.6,162.58,163.59,5884.0,162.93,163.6,162.58,163.59,5884.0
2022-12-06 09:50:00,163.46,163.48,162.54,162.62,8613.0,163.46,163.48,162.54,162.62,8613.0
2022-12-06 09:55:00,162.57,162.65,162.03,162.03,20451.0,162.57,162.65,162.03,162.03,20451.0
2022-12-06 10:00:00,162.03,162.13,161.19,161.31,14536.0,162.03,162.13,161.19,161.31,14536.0
2022-12-06 10:05:00,161.41,161.56,160.5,161.09,12060.0,161.41,161.56,160.5,161.09,12060.0
2022-12-06 10:10:00,161.24,161.87,161.06,161.87,12900.0,161.24,161.87,161.06,161.87,12900.0
2022-12-06 10:15:00,161.8,162.02,161.6,161.81,8778.0,161.8,162.02,161.6,161.81,8778.0
2022-12-06 10:20:00,161.77,162.11,161.51,162.1,8795.0,161.77,162.11,161.51,162.1,8795.0
2022-12-06 10:25:00,162.0,162.08,161.6,161.87,6888.0,162.0,162.08,161.6,161.87,6888.0
2022-12-06 10:30:00,161.86,162.2,161.84,162.08,9342.0,161.86,162.2,161.84,162.08,9342.0
2022-12-06 10:35:00,162.11,162.26,161.28,161.28,10079.0,162.11,162.26,161.28,161.28,10079.0
2022-12-06 10:40:00,161.25,161.38,160.94,161.38,7400.0,161.25,161.38,160.94,161.38,7400.0
2022-12-06 10:45:00,161.5,161.64,161.33,161.57,10010.0,161.5,161.64,161.33,161.57,10010.0
2022-12-06 10:50:00,161.48,161.85,161.41,161.41,18048.0,161.48,161.85,161.41,161.41,18048.0
2022-12-06 10:55:00,161.44,161.92,161.43,161.5,12858.0,161.44,161.92,161.43,161.5,12858.0
2022-12-06 11:00:00,161.48,161.64,160.8,160.88,10872.0,161.48,161.64,160.8,160.88,10872.0
2022-12-06 11:05:00,160.94,161.34,160.87,160.95,13089.0,160.94,161.34,160.87,160.95,13089.0
2022-12-06 11:10:00,161.04,161.55,160.98,161.11,16400.0,161.04,161.55,160.98,161.11,16400.0
2022-12-06 11:15:00,161.09,161.2,160.87,161.02,10798.0,161.09,161.2,160.87,161.02,10798.0
2022-12-06 11:20:00,161.05,161.49,161.05,161.43,9339.0,161.05,161.49,161.05,161.43,9339.0
2022-12-06 11:25:00,161.41,161.47,161.01,161.14,7366.0,161.41,161.47,161.01,161.14,7366.0
2022-12-06 11:30:00,161.05,161.3,160.77,160.79,8345.0,161.05,161.3,160.77,160.79,8345.0
2022-12-06 11:35:00,160.79,160.95,160.65,160.7,6662.0,160.79,160.95,160.65,160.7,6662.0
2022-12-06 11:40:00,160.74,161.03,160.64,161.02,7100.0,160.74,161.03,160.64,161.02,7100.0
2022-12-06 11:45:00,161.01,161.04,160.83,160.97,14573.0,161.01,161.04,160.83,160.97,14573.0
2022-12-06 11:50:00,161.0,161.23,160.86,161.04,18703.0,161.0,161.23,160.86,161.04,18703.0
2022-12-06 11:55:00,161.05,161.26,160.92,161.07,29994.0,161.05,161.26,160.92,161.07,29994.0
2022-12-06 12:00:00,161.04,161.28,160.99,161.22,13539.0,161.04,161.28,160.99,161.22,13539.0
2022-12-06 12:05:00,161.21,161.21,160.97,161.04,11335.0,161.21,161.21,160.97,161.04,11335.0
2022-12-06 12:10:00,161.01,161.25,160.96,160.97,10985.0,161.01,161.25,160.96,160.97,10985.0
2022-12-06 12:15:00,161.0,161.0,159.94,159.94,16261.0,161.0,161.0,159.94,159.94,16261.0
2022-12-06 12:20:00,159.94,160.4,159.94,160.3,13803.0,159.94,160.4,159.94,160.3,13803.0
2022-12-06 12:25:00,160.3,160.51,160.24,160.27,24508.0,160.3,160.51,160.24,160.27,24508.0
2022-12-06 12:30:00,160.28,160.37,159.94,160.21,39536.0,160.28,160.37,159.94,160.21,39536.0
2022-12-06 12:35:00,160.21,160.24,159.9,160.2,12031.0,160.21,160.24,159.9,160.2,12031.0
2022-12-06 12:40:00,160.2,160.37,160.02,160.25,35499.0,160.2,160.37,160.02,160.25,35499.0
2022-12-06 12:45:00,160.31,160.67,160.24,160.67,13929.0,160.31,160.67,160.24,160.67,13929.0
2022-12-06 12:50:00,160.72,160.99,160.64,160.99,7229.0,160.72,160.99,160.64,160.99,7229.0
2022-12-06 12:55:00,160.99,161.18,160.91,161.05,7878.0,160.99,161.18,160.91,161.05,7878.0
2022-12-06 13:00:00,160.99,161.07,160.65,160.7,10027.0,160.99,161.07,160.65,160.7,10027.0
2022-12-06 13:05:00,160.68,160.8,160.39,160.39,4366.0,160.68,160.8,160.39,160.39,4366.0
2022-12-06 13:10:00,160.4,160.61,160.4,160.61,6450.0,160.4,160.61,160.4,160.61,6450.0
2022-12-06 13:15:00,160.6,160.87,160.57,160.77,7422.0,160.6,160.87,160.57,160.77,7422.0
2022-12-06 13:20:00,160.74,160.76,160.48,160.49,5458.0,160.74,160.76,160.48,160.49,5458.0
2022-12-06 13:25:00,160.5,160.52,160.12,160.12,9135.0,160.5,160.52,160.12,160.12,9135.0
2022-12-06 13:30:00,160.14,160.16,159.94,160.14,8472.0,160.14,160.16,159.94,160.14,8472.0
2022-12-06 13:35:00,160.16,160.28,160.09,160.16,7800.0,160.16,160.28,160.09,160.16,7800.0
2022-12-06 13:40:00,160.13,160.45,160.13,160.3,9106.0,160.13,160.45,160.13,160.3,9106.0
2022-12-06 13:45:00,160.23,160.31,160.06,160.2,22902.0,160.23,160.31,160.06,160.2,22902.0
2022-12-06 13:50:00,160.15,160.28,160.11,160.16,13190.0,160.15,160.28,160.11,160.16,13190.0
2022-12-06 13:55:00,160.17,160.25,160.05,160.17,13270.0,160.17,160.25,160.05,160.17,13270.0
2022-12-06 14:00:00,160.16,160.2,159.97,160.06,7268.0,160.16,160.2,159.97,160.06,7268.0
2022-12-06 14:05:00,160.04,160.23,160.01,160.19,11968.0,160.04,160.23,160.01,160.19,11968.0
2022-12-06 14:10:00,160.18,160.81,160.15,160.81,11021.0,160.18,160.81,160.15,160.81,11021.0
2022-12-06 14:15:00,160.81,161.07,160.65,160.8,7843.0,160.81,161.07,160.65,160.8,7843.0
2022-12-06 14:20:00,160.77,160.79,160.47,160.64,8627.0,160.77,160.79,160.47,160.64,8627.0
2022-12-06 14:25:00,160.61,160.73,160.56,160.59,7397.0,160.61,160.73,160.56,160.59,7397.0
2022-12-06 14:30:00,160.62,160.67,159.94,160.0,9646.0,160.62,160.67,159.94,160.0,9646.0
2022-12-06 14:35:00,160.04,160.27,159.99,160.24,8341.0,160.04,160.27,159.99,160.24,8341.0
2022-12-06 14:40:00,160.3,160.69,160.27,160.67,6948.0,160.3,160.69,160.27,160.67,6948.0
2022-12-06 14:45:00,160.65,160.83,160.58,160.72,10442.0,160.65,160.83,160.58,160.72,10442.0
2022-12-06 14:50:00,160.73,161.2,160.73,161.16,12642.0,160.73,161.2,160.73,161.16,12642.0
2022-12-06 14:55:00,161.15,161.16,160.98,161.07,10156.0,161.15,161.16,160.98,161.07,10156.0
2022-12-06 15:00:00,161.08,161.44,161.05,161.31,15776.0,161.08,161.44,161.05,161.31,15776.0
2022-12-06 15:05:00,161.32,161.56,161.2,161.25,14817.0,161.32,161.56,161.2,161.25,14817.0
2022-12-06 15:10:00,161.25,161.4,161.2,161.35,15034.0,161.25,161.4,161.2,161.35,15034.0
2022-12-06 15:15:00,161.29,161.37,160.97,160.97,18722.0,161.29,161.37,160.97,160.97,18722.0
2022-12-06 15:20:00,161.02,161.07,160.81,160.97,24399.0,161.02,161.07,160.81,160.97,24399.0
2022-12-06 15:25:00,160.95,161.09,160.89,160.99,24845.0,160.95,161.09,160.89,160.99,24845.0
2022-12-06 15:30:00,160.96,161.39,160.94,161.37,22685.0,160.96,161.39,160.94,161.37,22685.0
2022-12-06 15:35:00,161.38,161.56,161.32,161.4,23548.0,161.38,161.56,161.32,161.4,23548.0
2022-12-06 15:40:00,161.39,161.64,161.36,161.59,18201.0,161.39,161.64,161.36,161.59,18201.0
2022-12-06 15:45:00,161.61,161.63,161.39,161.63,15230.0,161.61,161.63,161.39,161.63,15230.0
2022-12-06 15:50:00,161.66,161.79,161.39,161.47,38450.0,161.66,161.79,161.39,161.47,38450.0
2022-12-06 15:55:00,161.45,161.61,161.12,161.47,78208.0,161.45,161.61,161.12,161.47,78208.0
2022-12-07 09:30:00,162.09,162.93,161.63,162.73,22095.0,162.09,162.93,161.63,162.73,22095.0
2022-12-07 09:35:00,162.74,163.95,162.6,163.45,9911.0,162.74,163.95,162.6,163.45,9911.0
2022-12-07 09:40:00,163.42,164.16,163.27,163.61,53777.0,163.42,164.16,163.27,163.61,53777.0
2022-12-07 09:45:00,163.56,163.75,162.5,162.99,20688.0,163.56,163.75,162.5,162.99,20688.0
2022-12-07 09:50:00,163.13,163.44,162.86,163.19,11033.0,163.13,163.44,162.86,163.19,11033.0
2022-12-07 09:55:00,163.16,163.22,162.48,162.87,24930.0,163.16,163.22,162.48,162.87,24930.0
2022-12-07 10:00:00,162.77,163.85,162.07,163.81,12847.0,162.77,163.85,162.07,163.81,12847.0
2022-12-07 10:05:00,163.77,164.05,163.34,163.54,25019.0,163.77,164.05,163.34,163.54,25019.0
2022-12-07 10:10:00,163.58,163.67,162.56,163.6,18911.0,163.58,163.67,162.56,163.6,18911.0
2022-12-07 10:15:00,163.58,163.9,163.27,163.34,10006.0,163.58,163.9,163.27,163.34,10006.0
2022-12-07 10:20:00,163.34,163.44,162.68,162.84,9758.0,163.34,163.44,162.68,162.84,9758.0
2022-12-07 10:25:00,162.97,163.18,162.11,163.18,10718.0,162.97,163.18,162.11,163.18,10718.0
2022-12-07 10:30:00,163.11,163.48,162.31,162.31,12422.0,163.11,163.48,162.31,162.31,12422.0
2022-12-07 10:35:00,162.37,162.79,161.79,161.79,25502.0,162.37,162.79,161.79,161.79,25502.0
2022-12-07 10:40:00,161.73,162.79,161.7,162.78,8079.0,161.73,162.79,161.7,162.78,8079.0
2022-12-07 10:45:00,162.87,163.83,162.83,163.83,8588.0,162.87,163.83,162.83,163.83,8588.0
2022-12-07 10:50:00,163.72,164.47,163.68,164.23,23677.0,163.72,164.47,163.68,164.23,23677.0
2022-12-07 10:55:00,164.2,164.38,163.49,163.61,23314.0,164.2,164.38,163.49,163.61,23314.0
2022-12-07 11:00:00,163.59,164.23,163.59,164.23,14746.0,163.59,164.23,163.59,164.23,14746.0
2022-12-07 11:05:00,164.21,164.33,163.92,164.01,13224.0,164.21,164.33,163.92,164.01,13224.0
2022-12-07 11:10:00,164.09,164.19,163.88,163.99,7044.0,164.09,164.19,163.88,163.99,7044.0
2022-12-07 11:15:00,164.01,164.24,163.83,163.84,10209.0,164.01,164.24,163.83,163.84,10209.0
2022-12-07 11:20:00,163.88,163.88,162.86,162.86,8579.0,163.88,163.88,162.86,162.86,8579.0
2022-12-07 11:25:00,162.86,163.2,162.84,162.85,12385.0,162.86,163.2,162.84,162.85,12385.0
2022-12-07 11:30:00,162.82,163.17,162.72,162.97,7646.0,162.82,163.17,162.72,162.97,7646.0
2022-12-07 11:35:00,163.06,163.72,163.02,163.49,8157.0,163.06,163.72,163.02,163.49,8157.0
2022-12-07 11:40:00,163.5,163.78,163.44,163.56,4639.0,163.5,163.78,163.44,163.56,4639.0
2022-12-07 11:45:00,163.56,163.63,163.35,163.49,6654.0,163.56,163.63,163.35,163.49,6654.0
2022-12-07 11:50:00,163.46,163.79,163.27,163.46,10517.0,163.46,163.79,163.27,163.46,10517.0
2022-12-07 11:55:00,163.51,163.89,163.51,163.66,7066.0,163.51,163.89,163.51,163.66,7066.0
2022-12-07 12:00:00,163.59,163.72,163.36,163.45,7925.0,163.59,163.72,163.36,163.45,7925.0
2022-12-07 12:05:00,163.49,163.6,163.2,163.4,6229.0,163.49,163.6,163.2,163.4,6229.0
2022-12-07 12:10:00,163.46,163.64,163.19,163.46,10469.0,163.46,163.64,163.19,163.46,10469.0
2022-12-07 12:15:00,163.49,163.83,163.16,163.16,9933.0,163.49,163.83,163.16,163.16,9933.0
2022-12-07 12:20:00,163.2,163.36,163.09,163.26,7819.0,163.2,163.36,163.09,163.26,7819.0
2022-12-07 12:25:00,163.24,163.28,162.9,163.06,14963.0,163.24,163.28,162.9,163.06,14963.0
2022-12-07 12:30:00,163.12,163.12,162.87,162.98,5768.0,163.12,163.12,162.87,162.98,5768.0
2022-12-07 12:35:00,162.91,163.27,162.91,163.26,9191.0,162.91,163.27,162.91,163.26,9191.0
2022-12-07 12:40:00,163.24,163.72,163.13,163.64,6352.0,163.24,163.72,163.13,163.64,6352.0
2022-12-07 12:45:00,163.6,164.16,163.53,164.08,6053.0,163.6,164.16,163.53,164.08,6053.0
2022-12-07 12:50:00,164.08,164.13,163.85,164.09,6202.0,164.08,164.13,163.85,164.09,6202.0
2022-12-07 12:55:00,164.08,164.13,163.89,164.02,5230.0,164.08,164.13,163.89,164.02,5230.0
2022-12-07 13:00:00,164.03,164.22,163.83,163.84,5223.0,164.03,164.22,163.83,163.84,5223.0
2022-12-07 13:05:00,163.83,164.09,163.79,164.09,5187.0,163.83,164.09,163.79,164.09,5187.0
2022-12-07 13:10:00,164.04,164.58,163.92,164.58,4253.0,164.04,164.58,163.92,164.58,4253.0
2022-12-07 13:15:00,164.59,164.61,164.39,164.59,5960.0,164.59,164.61,164.39,164.59,5960.0
2022-12-07 13:20:00,164.59,164.6,164.21,164.43,7091.0,164.59,164.6,164.21,164.43,7091.0
2022-12-07 13:25:00,164.47,164.47,164.24,164.46,3391.0,164.47,164.47,164.24,164.46,3391.0
2022-12-07 13:30:00,164.44,164.47,164.18,164.36,6447.0,164.44,164.47,164.18,164.36,6447.0
2022-12-07 13:35:00,164.36,164.44,164.26,164.3,5096.0,164.36,164.44,164.26,164.3,5096.0
2022-12-07 13:40:00,164.32,164.52,164.31,164.47,5622.0,164.32,164.52,164.31,164.47,5622.0
2022-12-07 13:45:00,164.46,164.56,164.42,164.53,4365.0,164.46,164.56,164.42,164.53,4365.0
2022-12-07 13:50:00,164.51,164.54,164.18,164.37,5572.0,164.51,164.54,164.18,164.37,5572.0
2022-12-07 13:55:00,164.32,164.32,163.87,163.91,4578.0,164.32,164.32,163.87,163.91,4578.0
2022-12-07 14:00:00,163.95,163.96,163.37,163.46,6525.0,163.95,163.96,163.37,163.46,6525.0
2022-12-07 14:05:00,163.46,163.81,163.45,163.72,5013.0,163.46,163.81,163.45,163.72,5013.0
2022-12-07 14:10:00,163.72,164.2,163.64,163.87,6737.0,163.72,164.2,163.64,163.87,6737.0
2022-12-07 14:15:00,163.87,164.09,163.75,164.05,11724.0,163.87,164.09,163.75,164.05,11724.0
2022-12-07 14:20:00,164.06,164.18,163.76,163.93,10094.0,164.06,164.18,163.76,163.93,10094.0
2022-12-07 14:25:00,163.94,164.36,163.93,164.24,5809.0,163.94,164.36,163.93,164.24,5809.0
2022-12-07 14:30:00,164.24,164.46,164.12,164.41,6463.0,164.24,164.46,164.12,164.41,6463.0
2022-12-07 14:35:00,164.41,164.68,164.32,164.68,10313.0,164.41,164.68,164.32,164.68,10313.0
2022-12-07 14:40:00,164.68,164.68,164.35,164.48,9626.0,164.68,164.68,164.35,164.48,9626.0
2022-12-07 14:45:00,164.48,164.66,164.42,164.66,8605.0,164.48,164.66,164.42,164.66,8605.0
2022-12-07 14:50:00,164.66,164.92,164.66,164.71,11686.0,164.66,164.92,164.66,164.71,11686.0
2022-12-07 14:55:00,164.64,164.64,164.32,164.44,7929.0,164.64,164.64,164.32,164.44,7929.0
2022-12-07 15:00:00,164.45,164.75,164.34,164.74,7327.0,164.45,164.75,164.34,164.74,7327.0
2022-12-07 15:05:00,164.74,164.83,164.31,164.31,8683.0,164.74,164.83,164.31,164.31,8683.0
2022-12-07 15:10:00,164.47,164.7,164.46,164.69,9645.0,164.47,164.7,164.46,164.69,9645.0
2022-12-07 15:15:00,164.69,165.19,164.67,165.08,66273.0,164.69,165.19,164.67,165.08,66273.0
2022-12-07 15:20:00,165.07,165.18,164.73,164.83,36006.0,165.07,165.18,164.73,164.83,36006.0
2022-12-07 15:25:00,164.84,165.08,164.83,165.07,15502.0,164.84,165.08,164.83,165.07,15502.0
2022-12-07 15:30:00,165.07,165.28,164.93,165.08,22011.0,165.07,165.28,164.93,165.08,22011.0
2022-12-07 15:35:00,165.11,165.23,165.03,165.18,31729.0,165.11,165.23,165.03,165.18,31729.0
2022-12-07 15:40:00,165.19,165.23,164.83,164.83,32445.0,165.19,165.23,164.83,164.83,32445.0
2022-12-07 15:45:00,164.84,165.11,164.78,165.0,36296.0,164.84,165.11,164.78,165.0,36296.0
2022-12-07 15:50:00,165.01,165.13,164.7,164.72,57609.0,165.01,165.13,164.7,164.72,57609.0
2022-12-07 15:55:00,164.72,164.81,164.55,164.62,115253.0,164.72,164.81,164.55,164.62,115253.0
2022-12-08 09:30:00,165.61,165.75,163.97,164.37,21905.0,165.61,165.75,163.97,164.37,21905.0
2022-12-08 09:35:00,164.0,164.27,163.71,164.15,9357.0,164.0,164.27,163.71,164.15,9357.0
2022-12-08 09:40:00,164.0,164.75,164.0,164.47,6118.0,164.0,164.75,164.0,164.47,6118.0
2022-12-08 09:45:00,164.51,165.56,164.46,165.54,6307.0,164.51,165.56,164.46,165.54,6307.0
2022-12-08 09:50:00,165.62,166.35,165.49,165.86,8379.0,165.62,166.35,165.49,165.86,8379.0
2022-12-08 09:55:00,165.8,168.32,165.67,168.06,21168.0,165.8,168.32,165.67,168.06,21168.0
2022-12-08 10:00:00,168.07,168.67,167.68,168.34,14348.0,168.07,168.67,167.68,168.34,14348.0
2022-12-08 10:05:00,168.53,169.26,168.53,169.03,21564.0,168.53,169.26,168.53,169.03,21564.0
2022-12-08 10:10:00,169.09,169.56,168.98,169.09,15380.0,169.09,169.56,168.98,169.09,15380.0
2022-12-08 10:15:00,169.08,169.31,168.26,168.31,26072.0,169.08,169.31,168.26,168.31,26072.0
2022-12-08 10:20:00,168.31,168.55,167.95,168.04,7300.0,168.31,168.55,167.95,168.04,7300.0
2022-12-08 10:25:00,168.09,169.27,168.08,168.74,6020.0,168.09,169.27,168.08,168.74,6020.0
2022-12-08 10:30:00,168.7,169.57,168.15,169.5,10414.0,168.7,169.57,168.15,169.5,10414.0
2022-12-08 10:35:00,169.54,169.59,168.46,168.55,15597.0,169.54,169.59,168.46,168.55,15597.0
2022-12-08 10:40:00,168.56,168.72,168.24,168.44,4754.0,168.56,168.72,168.24,168.44,4754.0
2022-12-08 10:45:00,168.4,168.59,168.11,168.35,3100.0,168.4,168.59,168.11,168.35,3100.0
2022-12-08 10:50:00,168.52,168.59,168.15,168.3,6066.0,168.52,168.59,168.15,168.3,6066.0
2022-12-08 10:55:00,168.3,168.4,168.09,168.25,14181.0,168.3,168.4,168.09,168.25,14181.0
2022-12-08 11:00:00,168.34,168.89,168.27,168.37,14227.0,168.34,168.89,168.27,168.37,14227.0
2022-12-08 11:05:00,168.34,168.6,167.88,167.89,6617.0,168.34,168.6,167.88,167.89,6617.0
2022-12-08 11:10:00,167.91,168.48,167.8,168.31,8882.0,167.91,168.48,167.8,168.31,8882.0
2022-12-08 11:15:00,168.44,168.54,167.2,167.38,16290.0,168.44,168.54,167.2,167.38,16290.0
2022-12-08 11:20:00,167.41,167.93,167.4,167.65,13180.0,167.41,167.93,167.4,167.65,13180.0
2022-12-08 11:25:00,167.56,168.09,167.56,168.02,2400.0,167.56,168.09,167.56,168.02,2400.0
2022-12-08 11:30:00,167.99,168.16,167.78,168.16,6303.0,167.99,168.16,167.78,168.16,6303.0
2022-12-08 11:35:00,168.11,168.5,167.89,168.17,10566.0,168.11,168.5,167.89,168.17,10566.0
2022-12-08 11:40:00,168.33,168.38,167.77,167.99,9686.0,168.33,168.38,167.77,167.99,9686.0
2022-12-08 11:45:00,168.03,168.36,167.94,168.25,10089.0,168.03,168.36,167.94,168.25,10089.0
2022-12-08 11:50:00,168.25,168.46,168.14,168.2,6869.0,168.25,168.46,168.14,168.2,6869.0
2022-12-08 11:55:00,168.12,168.4,168.06,168.08,3255.0,168.12,168.4,168.06,168.08,3255.0
2022-12-08 12:00:00,168.07,168.29,167.75,167.9,5866.0,168.07,168.29,167.75,167.9,5866.0
2022-12-08 12:05:00,167.87,168.44,167.78,168.43,13520.0,167.87,168.44,167.78,168.43,13520.0
2022-12-08 12:10:00,168.48,168.87,168.48,168.67,17976.0,168.48,168.87,168.48,168.67,17976.0
2022-12-08 12:15:00,168.68,168.87,168.26,168.83,5910.0,168.68,168.87,168.26,168.83,5910.0
2022-12-08 12:20:00,168.96,168.96,168.39,168.46,6238.0,168.96,168.96,168.39,168.46,6238.0
2022-12-08 12:25:00,168.35,168.5,168.16,168.35,7874.0,168.35,168.5,168.16,168.35,7874.0
2022-12-08 12:30:00,168.34,168.4,168.04,168.31,19181.0,168.34,168.4,168.04,168.31,19181.0
2022-12-08 12:35:00,168.31,168.64,168.26,168.46,3715.0,168.31,168.64,168.26,168.46,3715.0
2022-12-08 12:40:00,168.42,169.3,168.41,169.13,12598.0,168.42,169.3,168.41,169.13,12598.0
2022-12-08 12:45:00,169.03,169.22,168.76,169.15,7376.0,169.03,169.22,168.76,169.15,7376.0
2022-12-08 12:50:00,169.15,169.32,169.13,169.17,8471.0,169.15,169.32,169.13,169.17,8471.0
2022-12-08 12:55:00,169.17,169.2,168.93,168.93,5559.0,169.17,169.2,168.93,168.93,5559.0
2022-12-08 13:00:00,169.01,169.39,168.73,169.39,21735.0,169.01,169.39,168.73,169.39,21735.0
2022-12-08 13:05:00,169.33,169.33,169.07,169.18,12421.0,169.33,169.33,169.07,169.18,12421.0
2022-12-08 13:10:00,169.19,169.7,169.12,169.59,24469.0,169.19,169.7,169.12,169.59,24469.0
2022-12-08 13:15:00,169.64,170.1,169.6,170.1,36772.0,169.64,170.1,169.6,170.1,36772.0
2022-12-08 13:20:00,170.14,170.36,169.99,170.36,11080.0,170.14,170.36,169.99,170.36,11080.0
2022-12-08 13:25:00,170.46,170.65,170.32,170.42,17330.0,170.46,170.65,170.32,170.42,17330.0
2022-12-08 13:30:00,170.48,170.63,170.4,170.61,14405.0,170.48,170.63,170.4,170.61,14405.0
2022-12-08 13:35:00,170.56,170.71,170.46,170.52,15069.0,170.56,170.71,170.46,170.52,15069.0
2022-12-08 13:40:00,170.57,170.77,170.49,170.7,17041.0,170.57,170.77,170.49,170.7,17041.0
2022-12-08 13:45:00,170.69,170.75,170.59,170.65,20557.0,170.69,170.75,170.59,170.65,20557.0
2022-12-08 13:50:00,170.65,170.71,170.35,170.39,32655.0,170.65,170.71,170.35,170.39,32655.0
2022-12-08 13:55:00,170.41,170.53,170.32,170.42,32009.0,170.41,170.53,170.32,170.42,32009.0
2022-12-08 14:00:00,170.44,170.44,169.61,169.66,21822.0,170.44,170.44,169.61,169.66,21822.0
2022-12-08 14:05:00,169.67,169.8,169.44,169.77,12043.0,169.67,169.8,169.44,169.77,12043.0
2022-12-08 14:10:00,169.68,170.23,169.59,170.14,13254.0,169.68,170.23,169.59,170.14,13254.0
2022-12-08 14:15:00,170.12,170.46,169.97,170.42,12074.0,170.12,170.46,169.97,170.42,12074.0
2022-12-08 14:20:00,170.42,170.51,170.23,170.25,12542.0,170.42,170.51,170.23,170.25,12542.0
2022-12-08 14:25:00,170.25,170.45,170.06,170.17,11004.0,170.25,170.45,170.06,170.17,11004.0
2022-12-08 14:30:00,170.19,170.33,170.02,170.22,16286.0,170.19,170.33,170.02,170.22,16286.0
2022-12-08 14:35:00,170.19,170.21,169.95,170.01,10529.0,170.19,170.21,169.95,170.01,10529.0
2022-12-08 14:40:00,170.0,170.27,169.97,170.12,10519.0,170.0,170.27,169.97,170.12,10519.0
2022-12-08 14:45:00,170.13,170.38,170.12,170.22,10529.0,170.13,170.38,170.12,170.22,10529.0
2022-12-08 14:50:00,170.25,170.43,170.07,170.38,11050.0,170.25,170.43,170.07,170.38,11050.0
2022-12-08 14:55:00,170.4,170.4,170.06,170.12,11554.0,170.4,170.4,170.06,170.12,11554.0
2022-12-08 15:00:00,170.13,170.13,169.84,170.08,7284.0,170.13,170.13,169.84,170.08,7284.0
2022-12-08 15:05:00,170.03,170.23,169.75,170.21,12316.0,170.03,170.23,169.75,170.21,12316.0
2022-12-08 15:10:00,170.22,170.22,170.0,170.0,14579.0,170.22,170.22,170.0,170.0,14579.0
2022-12-08 15:15:00,170.0,170.01,169.79,169.97,10041.0,170.0,170.01,169.79,169.97,10041.0
2022-12-08 15:20:00,169.98,170.28,169.82,170.28,19450.0,169.98,170.28,169.82,170.28,19450.0
2022-12-08 15:25:00,170.25,170.25,169.78,170.03,29174.0,170.25,170.25,169.78,170.03,29174.0
2022-12-08 15:30:00,170.05,170.27,169.88,169.89,16737.0,170.05,170.27,169.88,169.89,16737.0
2022-12-08 15:35:00,169.86,169.98,169.58,169.58,22423.0,169.86,169.98,169.58,169.58,22423.0
2022-12-08 15:40:00,169.53,169.61,169.17,169.19,20867.0,169.53,169.61,169.17,169.19,20867.0
2022-12-08 15:45:00,169.15,169.15,168.85,169.0,43112.0,169.15,169.15,168.85,169.0,43112.0
2022-12-08 15:50:00,168.99,169.11,168.7,168.93,80381.0,168.99,169.11,168.7,168.93,80381.0
2022-12-08 15:55:00,168.93,169.48,168.89,169.38,138947.0,168.93,169.48,168.89,169.38,138947.0
2022-12-09 09:30:00,169.2,170.18,167.78,169.83,39022.0,169.2,170.18,167.78,169.83,39022.0
2022-12-09 09:35:00,169.18,170.6,168.89,169.88,38648.0,169.18,170.6,168.89,169.88,38648.0
2022-12-09 09:40:00,169.97,170.46,169.4,170.11,5819.0,169.97,170.46,169.4,170.11,5819.0
2022-12-09 09:45:00,169.97,170.76,169.94,170.14,5957.0,169.97,170.76,169.94,170.14,5957.0
2022-12-09 09:50:00,170.22,170.44,169.61,170.14,11746.0,170.22,170.44,169.61,170.14,11746.0
2022-12-09 09:55:00,170.09,170.97,169.96,170.6,10164.0,170.09,170.97,169.96,170.6,10164.0
2022-12-09 10:00:00,170.74,171.97,169.83,171.6,49350.0,170.74,171.97,169.83,171.6,49350.0
2022-12-09 10:05:00,171.56,171.93,171.33,171.73,45340.0,171.56,171.93,171.33,171.73,45340.0
2022-12-09 10:10:00,171.81,172.5,171.81,172.5,29704.0,171.81,172.5,171.81,172.5,29704.0
2022-12-09 10:15:00,172.69,172.94,172.05,172.26,33979.0,172.69,172.94,172.05,172.26,33979.0
2022-12-09 10:20:00,172.26,172.45,171.29,171.49,26177.0,172.26,172.45,171.29,171.49,26177.0
2022-12-09 10:25:00,171.33,171.49,170.78,171.26,20363.0,171.33,171.49,170.78,171.26,20363.0
2022-12-09 10:30:00,171.34,172.37,171.34,171.71,9043.0,171.34,172.37,171.34,171.71,9043.0
2022-12-09 10:35:00,171.83,172.46,171.62,172.36,9710.0,171.83,172.46,171.62,172.36,9710.0
2022-12-09 10:40:00,172.25,172.26,171.36,171.53,4301.0,172.25,172.26,171.36,171.53,4301.0
2022-12-09 10:45:00,171.38,171.38,170.7,170.7,8836.0,171.38,171.38,170.7,170.7,8836.0
2022-12-09 10:50:00,170.68,170.81,170.47,170.68,5483.0,170.68,170.81,170.47,170.68,5483.0
2022-12-09 10:55:00,170.54,170.88,170.14,170.74,11067.0,170.54,170.88,170.14,170.74,11067.0
2022-12-09 11:00:00,170.74,170.84,170.35,170.54,7356.0,170.74,170.84,170.35,170.54,7356.0
2022-12-09 11:05:00,170.5,170.75,170.39,170.62,18881.0,170.5,170.75,170.39,170.62,18881.0
2022-12-09 11:10:00,170.59,170.8,170.29,170.3,31388.0,170.59,170.8,170.29,170.3,31388.0
2022-12-09 11:15:00,170.28,170.5,169.87,170.31,22677.0,170.28,170.5,169.87,170.31,22677.0
2022-12-09 11:20:00,170.42,170.61,170.26,170.52,4424.0,170.42,170.61,170.26,170.52,4424.0
2022-12-09 11:25:00,170.47,170.55,170.04,170.3,7534.0,170.47,170.55,170.04,170.3,7534.0
2022-12-09 11:30:00,170.31,170.51,170.24,170.46,3127.0,170.31,170.51,170.24,170.46,3127.0
2022-12-09 11:35:00,170.5,170.78,170.0,170.2,4314.0,170.5,170.78,170.0,170.2,4314.0
2022-12-09 11:40:00,170.25,170.58,169.9,170.58,8474.0,170.25,170.58,169.9,170.58,8474.0
2022-12-09 11:45:00,170.69,170.93,170.53,170.8,6413.0,170.69,170.93,170.53,170.8,6413.0
2022-12-09 11:50:00,170.83,170.99,170.77,170.88,4874.0,170.83,170.99,170.77,170.88,4874.0
2022-12-09 11:55:00,170.94,170.94,170.68,170.9,2093.0,170.94,170.94,170.68,170.9,2093.0
2022-12-09 12:00:00,170.78,170.96,170.67,170.75,3544.0,170.78,170.96,170.67,170.75,3544.0
2022-12-09 12:05:00,170.74,170.84,170.61,170.7,3915.0,170.74,170.84,170.61,170.7,3915.0
2022-12-09 12:10:00,170.77,171.05,170.77,170.95,2283.0,170.77,171.05,170.77,170.95,2283.0
2022-12-09 12:15:00,171.0,171.22,170.93,170.93,3029.0,171.0,171.22,170.93,170.93,3029.0
2022-12-09 12:20:00,170.97,170.97,170.72,170.85,3821.0,170.97,170.97,170.72,170.85,3821.0
2022-12-09 12:25:00,170.9,170.99,170.85,170.86,2475.0,170.9,170.99,170.85,170.86,2475.0
2022-12-09 12:30:00,170.84,171.2,170.77,171.13,12765.0,170.84,171.2,170.77,171.13,12765.0
2022-12-09 12:35:00,171.19,171.2,170.96,171.03,2635.0,171.19,171.2,170.96,171.03,2635.0
2022-12-09 12:40:00,171.07,171.18,170.84,170.84,4110.0,171.07,171.18,170.84,170.84,4110.0
2022-12-09 12:45:00,171.0,171.13,170.75,170.75,2130.0,171.0,171.13,170.75,170.75,2130.0
2022-12-09 12:50:00,170.84,170.92,170.59,170.59,6115.0,170.84,170.92,170.59,170.59,6115.0
2022-12-09 12:55:00,170.65,170.84,170.65,170.75,2689.0,170.65,170.84,170.65,170.75,2689.0
2022-12-09 13:00:00,170.64,170.64,170.4,170.5,2310.0,170.64,170.64,170.4,170.5,2310.0
2022-12-09 13:05:00,170.51,170.52,170.31,170.49,4494.0,170.51,170.52,170.31,170.49,4494.0
2022-12-09 13:10:00,170.41,170.41,170.24,170.28,3279.0,170.41,170.41,170.24,170.28,3279.0
2022-12-09 13:15:00,170.36,170.68,170.27,170.65,3452.0,170.36,170.68,170.27,170.65,3452.0
2022-12-09 13:20:00,170.71,170.77,170.48,170.55,3885.0,170.71,170.77,170.48,170.55,3885.0
2022-12-09 13:25:00,170.48,170.74,170.34,170.74,6915.0,170.48,170.74,170.34,170.74,6915.0
2022-12-09 13:30:00,170.61,170.82,170.5,170.81,6822.0,170.61,170.82,170.5,170.81,6822.0
2022-12-09 13:35:00,170.87,170.87,170.61,170.79,7954.0,170.87,170.87,170.61,170.79,7954.0
2022-12-09 13:40:00,170.81,170.87,170.59,170.72,5121.0,170.81,170.87,170.59,170.72,5121.0
2022-12-09 13:45:00,170.66,170.91,170.66,170.91,10473.0,170.66,170.91,170.66,170.91,10473.0
2022-12-09 13:50:00,170.86,171.21,170.8,171.04,6690.0,170.86,171.21,170.8,171.04,6690.0
2022-12-09 13:55:00,171.03,171.06,170.89,170.94,3612.0,171.03,171.06,170.89,170.94,3612.0
2022-12-09 14:00:00,170.87,170.87,170.62,170.72,1745.0,170.87,170.87,170.62,170.72,1745.0
2022-12-09 14:05:00,170.64,170.7,170.49,170.61,3310.0,170.64,170.7,170.49,170.61,3310.0
2022-12-09 14:10:00,170.59,170.79,170.41,170.79,3204.0,170.59,170.79,170.41,170.79,3204.0
2022-12-09 14:15:00,170.83,171.19,170.79,170.85,7828.0,170.83,171.19,170.79,170.85,7828.0
2022-12-09 14:20:00,170.86,171.04,170.77,170.96,4382.0,170.86,171.04,170.77,170.96,4382.0
2022-12-09 14:25:00,171.06,171.14,170.9,170.98,4377.0,171.06,171.14,170.9,170.98,4377.0
2022-12-09 14:30:00,170.94,171.1,170.77,171.08,4809.0,170.94,171.1,170.77,171.08,4809.0
2022-12-09 14:35:00,171.13,171.27,171.07,171.09,4407.0,171.13,171.27,171.07,171.09,4407.0
2022-12-09 14:40:00,171.14,171.16,170.8,170.91,3321.0,171.14,171.16,170.8,170.91,3321.0
2022-12-09 14:45:00,170.95,171.1,170.75,170.83,18078.0,170.95,171.1,170.75,170.83,18078.0
2022-12-09 14:50:00,170.81,170.92,170.69,170.86,3567.0,170.81,170.92,170.69,170.86,3567.0
2022-12-09 14:55:00,170.87,170.87,170.7,170.87,4516.0,170.87,170.87,170.7,170.87,4516.0
2022-12-09 15:00:00,170.84,170.89,170.58,170.72,3059.0,170.84,170.89,170.58,170.72,3059.0
2022-12-09 15:05:00,170.69,170.75,170.31,170.37,5832.0,170.69,170.75,170.31,170.37,5832.0
2022-12-09 15:10:00,170.31,170.52,170.11,170.43,7139.0,170.31,170.52,170.11,170.43,7139.0
2022-12-09 15:15:00,170.44,170.47,170.26,170.34,5348.0,170.44,170.47,170.26,170.34,5348.0
2022-12-09 15:20:00,170.36,170.51,170.21,170.46,10729.0,170.36,170.51,170.21,170.46,10729.0
2022-12-09 15:25:00,170.43,170.58,170.34,170.4,14677.0,170.43,170.58,170.34,170.4,14677.0
2022-12-09 15:30:00,170.22,170.46,170.14,170.16,7316.0,170.22,170.46,170.14,170.16,7316.0
2022-12-09 15:35:00,170.22,170.25,170.0,170.08,19370.0,170.22,170.25,170.0,170.08,19370.0
2022-12-09 15:40:00,170.02,170.08,169.87,169.88,18606.0,170.02,170.08,169.87,169.88,18606.0
2022-12-09 15:45:00,169.89,170.2,169.74,169.93,26463.0,169.89,170.2,169.74,169.93,26463.0
2022-12-09 15:50:00,169.92,169.98,169.63,169.95,31462.0,169.92,169.98,169.63,169.95,31462.0
2022-12-09 15:55:00,169.95,170.08,169.53,169.55,88762.0,169.95,170.08,169.53,169.55,88762.0
2022-12-12 09:30:00,170.26,171.14,169.53,170.91,24934.0,170.26,171.14,169.53,170.91,24934.0
2022-12-12 09:35:00,171.07,171.33,169.85,170.21,7742.0,171.07,171.33,169.85,170.21,7742.0
2022-12-12 09:40:00,170.19,170.45,169.77,169.77,3775.0,170.19,170.45,169.77,169.77,3775.0
2022-12-12 09:45:00,169.79,171.39,169.79,171.39,20829.0,169.79,171.39,169.79,171.39,20829.0
2022-12-12 09:50:00,171.58,171.83,171.26,171.26,72406.0,171.58,171.83,171.26,171.26,72406.0
2022-12-12 09:55:00,171.39,172.78,171.38,171.68,61245.0,171.39,172.78,171.38,171.68,61245.0
2022-12-12 10:00:00,171.76,172.07,171.37,171.89,7682.0,171.76,172.07,171.37,171.89,7682.0
2022-12-12 10:05:00,171.89,172.03,171.45,171.53,28728.0,171.89,172.03,171.45,171.53,28728.0
2022-12-12 10:10:00,171.59,172.14,171.26,171.41,26974.0,171.59,172.14,171.26,171.41,26974.0
2022-12-12 10:15:00,171.46,171.46,170.95,171.26,6050.0,171.46,171.46,170.95,171.26,6050.0
2022-12-12 10:20:00,171.3,172.05,171.11,172.05,7941.0,171.3,172.05,171.11,172.05,7941.0
2022-12-12 10:25:00,172.03,172.12,171.73,172.12,8448.0,172.03,172.12,171.73,172.12,8448.0
2022-12-12 10:30:00,172.08,172.08,171.44,171.7,7152.0,172.08,172.08,171.44,171.7,7152.0
2022-12-12 10:35:00,171.8,172.16,171.64,171.68,4528.0,171.8,172.16,171.64,171.68,4528.0
2022-12-12 10:40:00,171.71,171.85,171.43,171.83,10692.0,171.71,171.85,171.43,171.83,10692.0
2022-12-12 10:45:00,171.84,172.21,171.58,171.71,15937.0,171.84,172.21,171.58,171.71,15937.0
2022-12-12 10:50:00,171.71,171.73,171.37,171.45,26072.0,171.71,171.73,171.37,171.45,26072.0
2022-12-12 10:55:00,171.56,171.71,171.4,171.62,6812.0,171.56,171.71,171.4,171.62,6812.0
2022-12-12 11:00:00,171.62,171.97,171.26,171.84,38334.0,171.62,171.97,171.26,171.84,38334.0
2022-12-12 11:05:00,171.84,172.58,171.83,172.55,14993.0,171.84,172.58,171.83,172.55,14993.0
2022-12-12 11:10:00,172.59,172.64,172.08,172.29,12229.0,172.59,172.64,172.08,172.29,12229.0
2022-12-12 11:15:00,172.34,172.36,172.06,172.2,15099.0,172.34,172.36,172.06,172.2,15099.0
2022-12-12 11:20:00,172.22,172.8,172.16,172.7,16311.0,172.22,172.8,172.16,172.7,16311.0
2022-12-12 11:25:00,172.73,172.81,172.35,172.48,13738.0,172.73,172.81,172.35,172.48,13738.0
2022-12-12 11:30:00,172.53,172.57,172.1,172.1,4715.0,172.53,172.57,172.1,172.1,4715.0
2022-12-12 11:35:00,172.17,172.46,171.92,172.41,11402.0,172.17,172.46,171.92,172.41,11402.0
2022-12-12 11:40:00,172.41,172.41,172.08,172.14,7243.0,172.41,172.41,172.08,172.14,7243.0
2022-12-12 11:45:00,172.19,172.37,172.19,172.33,7263.0,172.19,172.37,172.19,172.33,7263.0
2022-12-12 11:50:00,172.33,172.33,171.9,171.96,6376.0,172.33,172.33,171.9,171.96,6376.0
2022-12-12 11:55:00,172.02,172.52,172.01,172.52,8206.0,172.02,172.52,172.01,172.52,8206.0
2022-12-12 12:00:00,172.69,172.86,172.35,172.8,9349.0,172.69,172.86,172.35,172.8,9349.0
2022-12-12 12:05:00,172.82,172.82,172.43,172.48,6320.0,172.82,172.82,172.43,172.48,6320.0
2022-12-12 12:10:00,172.5,172.62,172.44,172.6,3846.0,172.5,172.62,172.44,172.6,3846.0
2022-12-12 12:15:00,172.57,172.59,172.21,172.37,7461.0,172.57,172.59,172.21,172.37,7461.0
2022-12-12 12:20:00,172.48,172.56,172.28,172.33,4590.0,172.48,172.56,172.28,172.33,4590.0
2022-12-12 12:25:00,172.32,172.32,172.08,172.24,3086.0,172.32,172.32,172.08,172.24,3086.0
2022-12-12 12:30:00,172.26,172.27,172.13,172.16,3904.0,172.26,172.27,172.13,172.16,3904.0
2022-12-12 12:35:00,172.22,172.38,172.01,172.11,7958.0,172.22,172.38,172.01,172.11,7958.0
2022-12-12 12:40:00,172.19,172.4,172.12,172.17,3946.0,172.19,172.4,172.12,172.17,3946.0
2022-12-12 12:45:00,172.22,172.49,172.22,172.25,4644.0,172.22,172.49,172.22,172.25,4644.0
2022-12-12 12:50:00,172.31,172.39,172.22,172.25,5748.0,172.31,172.39,172.22,172.25,5748.0
2022-12-12 12:55:00,172.29,172.35,171.94,172.06,8680.0,172.29,172.35,171.94,172.06,8680.0
2022-12-12 13:00:00,172.06,172.41,171.56,171.66,21209.0,172.06,172.41,171.56,171.66,21209.0
2022-12-12 13:05:00,171.59,172.0,171.58,171.93,7267.0,171.59,172.0,171.58,171.93,7267.0
2022-12-12 13:10:00,172.01,172.11,171.77,171.78,7435.0,172.01,172.11,171.77,171.78,7435.0
2022-12-12 13:15:00,171.78,172.06,171.72,172.05,4678.0,171.78,172.06,171.72,172.05,4678.0
2022-12-12 13:20:00,172.02,172.22,171.95,172.04,6320.0,172.02,172.22,171.95,172.04,6320.0
2022-12-12 13:25:00,172.02,172.23,171.98,172.23,4531.0,172.02,172.23,171.98,172.23,4531.0
2022-12-12 13:30:00,172.2,172.32,172.01,172.09,13130.0,172.2,172.32,172.01,172.09,13130.0
2022-12-12 13:35:00,172.04,172.12,171.88,172.05,8180.0,172.04,172.12,171.88,172.05,8180.0
2022-12-12 13:40:00,172.09,172.12,171.7,171.87,9785.0,172.09,172.12,171.7,171.87,9785.0
2022-12-12 13:45:00,171.82,171.95,171.81,171.92,5451.0,171.82,171.95,171.81,171.92,5451.0
2022-12-12 13:50:00,172.0,172.03,171.83,172.03,14592.0,172.0,172.03,171.83,172.03,14592.0
2022-12-12 13:55:00,171.97,172.14,171.94,172.14,4633.0,171.97,172.14,171.94,172.14,4633.0
2022-12-12 14:00:00,172.14,172.28,172.08,172.25,10823.0,172.14,172.28,172.08,172.25,10823.0
2022-12-12 14:05:00,172.27,172.52,172.22,172.35,15103.0,172.27,172.52,172.22,172.35,15103.0
2022-12-12 14:10:00,172.35,172.49,172.1,172.44,13412.0,172.35,172.49,172.1,172.44,13412.0
2022-12-12 14:15:00,172.46,172.78,172.44,172.78,5962.0,172.46,172.78,172.44,172.78,5962.0
2022-12-12 14:20:00,172.78,173.0,172.78,172.91,16135.0,172.78,173.0,172.78,172.91,16135.0
2022-12-12 14:25:00,172.94,173.0,172.76,172.8,15063.0,172.94,173.0,172.76,172.8,15063.0
2022-12-12 14:30:00,172.79,172.79,172.49,172.53,8818.0,172.79,172.79,172.49,172.53,8818.0
2022-12-12 14:35:00,172.53,172.62,172.34,172.58,11070.0,172.53,172.62,172.34,172.58,11070.0
2022-12-12 14:40:00,172.58,172.96,172.58,172.74,22558.0,172.58,172.96,172.58,172.74,22558.0
2022-12-12 14:45:00,172.74,172.94,172.73,172.9,21952.0,172.74,172.94,172.73,172.9,21952.0
2022-12-12 14:50:00,172.91,173.33,172.52,172.65,72110.0,172.91,173.33,172.52,172.65,72110.0
2022-12-12 14:55:00,172.7,172.95,172.52,172.57,52199.0,172.7,172.95,172.52,172.57,52199.0
2022-12-12 15:00:00,172.57,172.69,172.46,172.56,43789.0,172.57,172.69,172.46,172.56,43789.0
2022-12-12 15:05:00,172.57,172.59,172.4,172.52,15905.0,172.57,172.59,172.4,172.52,15905.0
2022-12-12 15:10:00,172.52,172.74,172.49,172.55,18703.0,172.52,172.74,172.49,172.55,18703.0
2022-12-12 15:15:00,172.56,172.57,172.27,172.4,13859.0,172.56,172.57,172.27,172.4,13859.0
2022-12-12 15:20:00,172.39,172.73,172.22,172.65,37281.0,172.39,172.73,172.22,172.65,37281.0
2022-12-12 15:25:00,172.65,172.77,172.54,172.67,31549.0,172.65,172.77,172.54,172.67,31549.0
2022-12-12 15:30:00,172.64,172.73,172.33,172.64,26663.0,172.64,172.73,172.33,172.64,26663.0
2022-12-12 15:35:00,172.63,172.74,172.46,172.59,27836.0,172.63,172.74,172.46,172.59,27836.0
2022-12-12 15:40:00,172.59,172.59,172.09,172.1,28265.0,172.59,172.59,172.09,172.1,28265.0
2022-12-12 15:45:00,172.11,172.67,172.0,172.62,43763.0,172.11,172.67,172.0,172.62,43763.0
2022-12-12 15:50:00,172.63,172.8,172.22,172.61,64501.0,172.63,172.8,172.22,172.61,64501.0
2022-12-12 15:55:00,172.6,172.98,172.6,172.74,110911.0,172.6,172.98,172.6,172.74,110911.0
2022-12-13 09:30:00,182.5,184.5,180.33,180.81,127574.0,182.5,184.5,180.33,180.81,127574.0
2022-12-13 09:35:00,180.91,181.77,179.49,179.8,29550.0,180.91,181.77,179.49,179.8,29550.0
2022-12-13 09:40:00,179.78,181.22,179.11,181.0,56173.0,179.78,181.22,179.11,181.0,56173.0
2022-12-13 09:45:00,181.05,182.18,180.98,181.13,32172.0,181.05,182.18,180.98,181.13,32172.0
2022-12-13 09:50:00,181.42,181.42,180.37,181.14,25367.0,181.42,181.42,180.37,181.14,25367.0
2022-12-13 09:55:00,181.42,181.43,179.8,179.95,18144.0,181.42,181.43,179.8,179.95,18144.0
2022-12-13 10:00:00,179.84,180.04,179.34,179.54,25482.0,179.84,180.04,179.34,179.54,25482.0
2022-12-13 10:05:00,179.56,179.61,178.68,179.58,18939.0,179.56,179.61,178.68,179.58,18939.0
2022-12-13 10:10:00,179.54,179.74,179.01,179.2,20219.0,179.54,179.74,179.01,179.2,20219.0
2022-12-13 10:15:00,179.02,179.6,178.78,179.6,16742.0,179.02,179.6,178.78,179.6,16742.0
2022-12-13 10:20:00,179.6,179.75,178.57,179.3,23067.0,179.6,179.75,178.57,179.3,23067.0
2022-12-13 10:25:00,179.26,179.35,178.39,178.72,33679.0,179.26,179.35,178.39,178.72,33679.0
2022-12-13 10:30:00,178.75,179.37,177.91,179.36,20486.0,178.75,179.37,177.91,179.36,20486.0
2022-12-13 10:35:00,179.28,179.51,177.93,178.0,20885.0,179.28,179.51,177.93,178.0,20885.0
2022-12-13 10:40:00,178.06,179.39,178.06,178.91,17038.0,178.06,179.39,178.06,178.91,17038.0
2022-12-13 10:45:00,179.04,179.52,178.74,178.79,19667.0,179.04,179.52,178.74,178.79,19667.0
2022-12-13 10:50:00,178.68,179.14,178.59,178.9,12215.0,178.68,179.14,178.59,178.9,12215.0
2022-12-13 10:55:00,179.03,179.1,178.47,178.75,12175.0,179.03,179.1,178.47,178.75,12175.0
2022-12-13 11:00:00,178.86,179.06,178.03,178.21,11075.0,178.86,179.06,178.03,178.21,11075.0
2022-12-13 11:05:00,178.03,179.01,177.95,178.96,8247.0,178.03,179.01,177.95,178.96,8247.0
2022-12-13 11:10:00,178.99,179.76,178.99,179.63,16851.0,178.99,179.76,178.99,179.63,16851.0
2022-12-13 11:15:00,179.65,179.93,179.53,179.53,14530.0,179.65,179.93,179.53,179.53,14530.0
2022-12-13 11:20:00,179.53,179.62,179.19,179.33,12560.0,179.53,179.62,179.19,179.33,12560.0
2022-12-13 11:25:00,179.24,179.57,179.12,179.51,10071.0,179.24,179.57,179.12,179.51,10071.0
2022-12-13 11:30:00,179.53,180.14,179.53,180.11,19116.0,179.53,180.14,179.53,180.11,19116.0
2022-12-13 11:35:00,180.11,180.12,179.14,179.26,12072.0,180.11,180.12,179.14,179.26,12072.0
2022-12-13 11:40:00,179.28,179.35,178.57,178.65,5647.0,179.28,179.35,178.57,178.65,5647.0
2022-12-13 11:45:00,178.65,178.91,177.06,177.47,17338.0,178.65,178.91,177.06,177.47,17338.0
2022-12-13 11:50:00,177.45,178.08,177.4,177.94,7792.0,177.45,178.08,177.4,177.94,7792.0
2022-12-13 11:55:00,177.82,178.19,177.81,178.03,6766.0,177.82,178.19,177.81,178.03,6766.0
2022-12-13 12:00:00,178.05,178.05,177.34,177.52,6516.0,178.05,178.05,177.34,177.52,6516.0
2022-12-13 12:05:00,177.5,177.74,176.95,177.03,4959.0,177.5,177.74,176.95,177.03,4959.0
2022-12-13 12:10:00,176.88,177.21,176.34,176.59,11859.0,176.88,177.21,176.34,176.59,11859.0
2022-12-13 12:15:00,176.48,176.48,175.39,175.52,7774.0,176.48,176.48,175.39,175.52,7774.0
2022-12-13 12:20:00,175.45,176.63,175.45,176.34,8552.0,175.45,176.63,175.45,176.34,8552.0
2022-12-13 12:25:00,176.31,176.64,176.24,176.49,8438.0,176.31,176.64,176.24,176.49,8438.0
2022-12-13 12:30:00,176.45,176.62,175.97,176.57,31448.0,176.45,176.62,175.97,176.57,31448.0
2022-12-13 12:35:00,176.57,177.34,176.42,176.84,45085.0,176.57,177.34,176.42,176.84,45085.0
2022-12-13 12:40:00,176.9,177.3,176.48,176.92,7484.0,176.9,177.3,176.48,176.92,7484.0
2022-12-13 12:45:00,176.95,177.02,176.1,176.12,28007.0,176.95,177.02,176.1,176.12,28007.0
2022-12-13 12:50:00,176.09,176.19,175.67,175.77,37283.0,176.09,176.19,175.67,175.77,37283.0
2022-12-13 12:55:00,175.68,175.94,175.57,175.78,27961.0,175.68,175.94,175.57,175.78,27961.0
2022-12-13 13:00:00,175.84,176.5,175.78,176.5,13462.0,175.84,176.5,175.78,176.5,13462.0
2022-12-13 13:05:00,176.49,176.84,176.38,176.47,8726.0,176.49,176.84,176.38,176.47,8726.0
2022-12-13 13:10:00,176.45,177.26,176.45,177.17,8498.0,176.45,177.26,176.45,177.17,8498.0
2022-12-13 13:15:00,177.25,178.16,177.18,178.12,10538.0,177.25,178.16,177.18,178.12,10538.0
2022-12-13 13:20:00,178.13,178.65,177.87,178.58,24064.0,178.13,178.65,177.87,178.58,24064.0
2022-12-13 13:25:00,178.62,178.72,178.37,178.42,10656.0,178.62,178.72,178.37,178.42,10656.0
2022-12-13 13:30:00,178.42,178.77,178.07,178.07,7011.0,178.42,178.77,178.07,178.07,7011.0
2022-12-13 13:35:00,178.07,178.28,177.98,178.09,7203.0,178.07,178.28,177.98,178.09,7203.0
2022-12-13 13:40:00,177.94,178.09,177.74,178.07,4483.0,177.94,178.09,177.74,178.07,4483.0
2022-12-13 13:45:00,178.02,178.05,177.48,177.64,4172.0,178.02,178.05,177.48,177.64,4172.0
2022-12-13 13:50:00,177.56,177.73,177.09,177.13,6035.0,177.56,177.73,177.09,177.13,6035.0
2022-12-13 13:55:00,177.3,177.69,177.3,177.6,3319.0,177.3,177.69,177.3,177.6,3319.0
2022-12-13 14:00:00,177.76,178.11,177.68,177.96,4044.0,177.76,178.11,177.68,177.96,4044.0
2022-12-13 14:05:00,177.96,177.96,177.39,177.57,5606.0,177.96,177.96,177.39,177.57,5606.0
2022-12-13 14:10:00,177.45,177.62,177.33,177.57,3500.0,177.45,177.62,177.33,177.57,3500.0
2022-12-13 14:15:00,177.5,177.86,177.28,177.42,8244.0,177.5,177.86,177.28,177.42,8244.0
2022-12-13 14:20:00,177.49,177.6,177.03,177.6,4721.0,177.49,177.6,177.03,177.6,4721.0
2022-12-13 14:25:00,177.61,177.8,177.41,177.46,10029.0,177.61,177.8,177.41,177.46,10029.0
2022-12-13 14:30:00,177.52,177.65,177.22,177.46,6495.0,177.52,177.65,177.22,177.46,6495.0
2022-12-13 14:35:00,177.46,177.96,177.45,177.96,5734.0,177.46,177.96,177.45,177.96,5734.0
2022-12-13 14:40:00,177.99,178.37,177.84,178.23,7719.0,177.99,178.37,177.84,178.23,7719.0
2022-12-13 14:45:00,178.24,178.3,177.79,177.79,5230.0,178.24,178.3,177.79,177.79,5230.0
2022-12-13 14:50:00,177.89,177.89,176.8,176.81,10345.0,177.89,177.89,176.8,176.81,10345.0
2022-12-13 14:55:00,176.83,177.04,176.76,176.95,7919.0,176.83,177.04,176.76,176.95,7919.0
2022-12-13 15:00:00,176.94,176.95,175.81,175.99,14143.0,176.94,176.95,175.81,175.99,14143.0
2022-12-13 15:05:00,176.0,176.24,175.75,176.24,10734.0,176.0,176.24,175.75,176.24,10734.0
2022-12-13 15:10:00,176.21,176.51,176.09,176.46,8401.0,176.21,176.51,176.09,176.46,8401.0
2022-12-13 15:15:00,176.41,177.02,176.32,176.91,15599.0,176.41,177.02,176.32,176.91,15599.0
2022-12-13 15:20:00,176.83,176.87,176.59,176.76,10054.0,176.83,176.87,176.59,176.76,10054.0
2022-12-13 15:25:00,176.77,176.82,176.51,176.76,13461.0,176.77,176.82,176.51,176.76,13461.0
2022-12-13 15:30:00,176.83,177.25,176.83,177.07,14794.0,176.83,177.25,176.83,177.07,14794.0
2022-12-13 15:35:00,177.06,177.15,176.74,177.0,17494.0,177.06,177.15,176.74,177.0,17494.0
2022-12-13 15:40:00,177.0,177.12,176.85,177.06,17435.0,177.0,177.12,176.85,177.06,17435.0
2022-12-13 15:45:00,177.08,177.41,176.9,176.98,29558.0,177.08,177.41,176.9,176.98,29558.0
2022-12-13 15:50:00,176.93,177.71,176.59,177.59,69009.0,176.93,177.71,176.59,177.59,69009.0
2022-12-13 15:55:00,177.5,177.75,177.06,177.33,150793.0,177.5,177.75,177.06,177.33,150793.0
2022-12-14 09:30:00,176.53,179.48,176.34,179.48,25561.0,176.53,179.48,176.34,179.48,25561.0
2022-12-14 09:35:00,179.28,179.71,178.88,179.51,15227.0,179.28,179.71,178.88,179.51,15227.0
2022-12-14 09:40:00,179.55,180.29,179.39,179.87,27190.0,179.55,180.29,179.39,179.87,27190.0
2022-12-14 09:45:00,179.73,180.04,178.82,179.67,17433.0,179.73,180.04,178.82,179.67,17433.0
2022-12-14 09:50:00,179.79,179.99,179.08,179.75,8851.0,179.79,179.99,179.08,179.75,8851.0
2022-12-14 09:55:00,179.57,180.24,179.57,179.75,9795.0,179.57,180.24,179.57,179.75,9795.0
2022-12-14 10:00:00,179.85,180.2,179.31,180.2,32321.0,179.85,180.2,179.31,180.2,32321.0
2022-12-14 10:05:00,179.99,180.31,179.93,180.02,6231.0,179.99,180.31,179.93,180.02,6231.0
2022-12-14 10:10:00,180.23,180.89,180.17,180.5,10394.0,180.23,180.89,180.17,180.5,10394.0
2022-12-14 10:15:00,180.59,180.59,180.16,180.23,8513.0,180.59,180.59,180.16,180.23,8513.0
2022-12-14 10:20:00,180.35,180.6,180.0,180.31,5817.0,180.35,180.6,180.0,180.31,5817.0
2022-12-14 10:25:00,180.3,180.69,180.3,180.45,4981.0,180.3,180.69,180.3,180.45,4981.0
2022-12-14 10:30:00,180.52,180.55,180.1,180.22,7730.0,180.52,180.55,180.1,180.22,7730.0
2022-12-14 10:35:00,180.11,180.11,179.66,179.82,8584.0,180.11,180.11,179.66,179.82,8584.0
2022-12-14 10:40:00,179.82,180.86,179.79,180.7,4591.0,179.82,180.86,179.79,180.7,4591.0
2022-12-14 10:45:00,180.78,180.83,180.42,180.5,5580.0,180.78,180.83,180.42,180.5,5580.0
2022-12-14 10:50:00,180.59,180.67,180.28,180.38,6401.0,180.59,180.67,180.28,180.38,6401.0
2022-12-14 10:55:00,180.26,180.63,180.02,180.63,6742.0,180.26,180.63,180.02,180.63,6742.0
2022-12-14 11:00:00,180.63,180.63,180.26,180.38,5649.0,180.63,180.63,180.26,180.38,5649.0
2022-12-14 11:05:00,180.37,180.42,180.11,180.42,7113.0,180.37,180.42,180.11,180.42,7113.0
2022-12-14 11:10:00,180.39,180.84,180.39,180.83,7555.0,180.39,180.84,180.39,180.83,7555.0
2022-12-14 11:15:00,180.83,181.0,180.55,180.92,5719.0,180.83,181.0,180.55,180.92,5719.0
2022-12-14 11:20:00,180.89,181.22,180.78,181.22,7177.0,180.89,181.22,180.78,181.22,7177.0
2022-12-14 11:25:00,181.23,181.24,180.93,181.21,8815.0,181.23,181.24,180.93,181.21,8815.0
2022-12-14 11:30:00,181.2,181.2,180.4,180.4,6673.0,181.2,181.2,180.4,180.4,6673.0
2022-12-14 11:35:00,180.58,180.92,180.47,180.91,5454.0,180.58,180.92,180.47,180.91,5454.0
2022-12-14 11:40:00,180.99,181.11,180.64,180.64,6672.0,180.99,181.11,180.64,180.64,6672.0
2022-12-14 11:45:00,180.71,180.83,180.61,180.83,2459.0,180.71,180.83,180.61,180.83,2459.0
2022-12-14 11:50:00,180.67,180.7,180.44,180.51,3952.0,180.67,180.7,180.44,180.51,3952.0
2022-12-14 11:55:00,180.44,180.44,179.96,180.22,3619.0,180.44,180.44,179.96,180.22,3619.0
2022-12-14 12:00:00,180.23,180.25,179.89,179.97,4549.0,180.23,180.25,179.89,179.97,4549.0
2022-12-14 12:05:00,179.96,180.36,179.91,180.36,3191.0,179.96,180.36,179.91,180.36,3191.0
2022-12-14 12:10:00,180.31,180.32,179.86,179.87,4573.0,180.31,180.32,179.86,179.87,4573.0
2022-12-14 12:15:00,179.9,180.0,179.5,179.66,4278.0,179.9,180.0,179.5,179.66,4278.0
2022-12-14 12:20:00,179.63,179.63,179.19,179.32,15446.0,179.63,179.63,179.19,179.32,15446.0
2022-12-14 12:25:00,179.38,179.58,179.22,179.44,7469.0,179.38,179.58,179.22,179.44,7469.0
2022-12-14 12:30:00,179.43,179.44,179.12,179.2,6131.0,179.43,179.44,179.12,179.2,6131.0
2022-12-14 12:35:00,179.1,179.22,179.0,179.14,5589.0,179.1,179.22,179.0,179.14,5589.0
2022-12-14 12:40:00,179.15,179.47,179.07,179.25,7005.0,179.15,179.47,179.07,179.25,7005.0
2022-12-14 12:45:00,179.34,179.69,179.29,179.61,9566.0,179.34,179.69,179.29,179.61,9566.0
2022-12-14 12:50:00,179.61,179.89,179.39,179.89,20839.0,179.61,179.89,179.39,179.89,20839.0
2022-12-14 12:55:00,179.82,179.9,179.7,179.83,11484.0,179.82,179.9,179.7,179.83,11484.0
2022-12-14 13:00:00,179.83,180.45,179.83,180.45,7522.0,179.83,180.45,179.83,180.45,7522.0
2022-12-14 13:05:00,180.39,180.49,180.31,180.49,21515.0,180.39,180.49,180.31,180.49,21515.0
2022-12-14 13:10:00,180.47,180.58,180.07,180.13,10133.0,180.47,180.58,180.07,180.13,10133.0
2022-12-14 13:15:00,180.11,180.11,179.33,179.5,13823.0,180.11,180.11,179.33,179.5,13823.0
2022-12-14 13:20:00,179.57,179.9,179.41,179.9,14689.0,179.57,179.9,179.41,179.9,14689.0
2022-12-14 13:25:00,179.8,180.27,179.77,180.22,14958.0,179.8,180.27,179.77,180.22,14958.0
2022-12-14 13:30:00,180.3,180.56,180.1,180.56,21670.0,180.3,180.56,180.1,180.56,21670.0
2022-12-14 13:35:00,180.55,180.99,180.48,180.99,7776.0,180.55,180.99,180.48,180.99,7776.0
2022-12-14 13:40:00,180.93,181.05,180.7,180.94,6784.0,180.93,181.05,180.7,180.94,6784.0
2022-12-14 13:45:00,181.03,181.05,180.8,180.89,10144.0,181.03,181.05,180.8,180.89,10144.0
2022-12-14 13:50:00,180.8,180.85,180.5,180.84,15731.0,180.8,180.85,180.5,180.84,15731.0
2022-12-14 13:55:00,180.85,180.98,180.54,180.54,24443.0,180.85,180.98,180.54,180.54,24443.0
2022-12-14 14:00:00,180.38,180.5,178.55,179.43,54497.0,180.38,180.5,178.55,179.43,54497.0
2022-12-14 14:05:00,179.34,179.34,177.5,178.16,62160.0,179.34,179.34,177.5,178.16,62160.0
2022-12-14 14:10:00,178.3,180.04,177.94,179.76,37446.0,178.3,180.04,177.94,179.76,37446.0
2022-12-14 14:15:00,179.73,180.36,179.12,179.85,30659.0,179.73,180.36,179.12,179.85,30659.0
2022-12-14 14:20:00,179.79,180.01,179.1,179.1,27030.0,179.79,180.01,179.1,179.1,27030.0
2022-12-14 14:25:00,179.15,179.89,179.08,179.54,25386.0,179.15,179.89,179.08,179.54,25386.0
2022-12-14 14:30:00,179.42,179.75,177.24,177.42,28315.0,179.42,179.75,177.24,177.42,28315.0
2022-12-14 14:35:00,177.48,178.48,177.25,178.48,33374.0,177.48,178.48,177.25,178.48,33374.0
2022-12-14 14:40:00,178.32,180.38,178.2,180.25,31428.0,178.32,180.38,178.2,180.25,31428.0
2022-12-14 14:45:00,180.25,180.45,178.89,180.34,28273.0,180.25,180.45,178.89,180.34,28273.0
2022-12-14 14:50:00,180.14,180.33,178.76,179.71,58181.0,180.14,180.33,178.76,179.71,58181.0
2022-12-14 14:55:00,179.76,180.11,179.46,179.91,33873.0,179.76,180.11,179.46,179.91,33873.0
2022-12-14 15:00:00,179.75,181.31,179.45,181.24,40633.0,179.75,181.31,179.45,181.24,40633.0
2022-12-14 15:05:00,180.98,181.09,180.02,180.15,22852.0,180.98,181.09,180.02,180.15,22852.0
2022-12-14 15:10:00,180.39,182.11,180.26,181.68,38374.0,180.39,182.11,180.26,181.68,38374.0
2022-12-14 15:15:00,181.58,181.66,180.14,180.88,35663.0,181.58,181.66,180.14,180.88,35663.0
2022-12-14 15:20:00,180.9,181.01,179.88,180.08,34171.0,180.9,181.01,179.88,180.08,34171.0
2022-12-14 15:25:00,180.11,180.21,179.0,179.0,57432.0,180.11,180.21,179.0,179.0,57432.0
2022-12-14 15:30:00,179.09,179.09,178.41,178.87,64567.0,179.09,179.09,178.41,178.87,64567.0
2022-12-14 15:35:00,178.81,179.49,178.76,179.47,41465.0,178.81,179.49,178.76,179.47,41465.0
2022-12-14 15:40:00,179.43,179.89,179.08,179.85,56479.0,179.43,179.89,179.08,179.85,56479.0
2022-12-14 15:45:00,179.86,180.38,179.46,180.35,73581.0,179.86,180.38,179.46,180.35,73581.0
2022-12-14 15:50:00,180.45,180.75,179.92,180.05,78004.0,180.45,180.75,179.92,180.05,78004.0
2022-12-14 15:55:00,180.06,180.47,179.25,179.3,187226.0,180.06,180.47,179.25,179.3,187226.0
2022-12-15 09:30:00,175.76,177.44,175.69,176.68,54029.0,175.76,177.44,175.69,176.68,54029.0
2022-12-15 09:35:00,176.82,177.44,176.0,177.33,22642.0,176.82,177.44,176.0,177.33,22642.0
2022-12-15 09:40:00,177.34,178.19,177.03,177.97,30808.0,177.34,178.19,177.03,177.97,30808.0
2022-12-15 09:45:00,177.76,177.98,176.4,176.75,21375.0,177.76,177.98,176.4,176.75,21375.0
2022-12-15 09:50:00,176.75,176.87,176.05,176.45,28517.0,176.75,176.87,176.05,176.45,28517.0
2022-12-15 09:55:00,176.45,177.3,176.45,176.74,32925.0,176.45,177.3,176.45,176.74,32925.0
2022-12-15 10:00:00,176.74,176.77,175.9,176.14,24594.0,176.74,176.77,175.9,176.14,24594.0
2022-12-15 10:05:00,176.14,177.3,176.01,176.7,58356.0,176.14,177.3,176.01,176.7,58356.0
2022-12-15 10:10:00,176.7,176.7,175.85,176.09,22932.0,176.7,176.7,175.85,176.09,22932.0
2022-12-15 10:15:00,175.94,176.88,175.83,176.72,14768.0,175.94,176.88,175.83,176.72,14768.0
2022-12-15 10:20:00,176.55,176.55,176.03,176.12,12532.0,176.55,176.55,176.03,176.12,12532.0
2022-12-15 10:25:00,176.02,176.39,175.83,175.98,11039.0,176.02,176.39,175.83,175.98,11039.0
2022-12-15 10:30:00,175.98,176.07,175.54,176.03,20814.0,175.98,176.07,175.54,176.03,20814.0
2022-12-15 10:35:00,175.98,176.25,175.94,175.94,11826.0,175.98,176.25,175.94,175.94,11826.0
2022-12-15 10:40:00,175.95,175.96,175.44,175.71,16798.0,175.95,175.96,175.44,175.71,16798.0
2022-12-15 10:45:00,175.67,175.9,175.49,175.55,22966.0,175.67,175.9,175.49,175.55,22966.0
2022-12-15 10:50:00,175.55,175.57,174.92,175.06,11202.0,175.55,175.57,174.92,175.06,11202.0
2022-12-15 10:55:00,175.02,175.06,174.69,174.96,13652.0,175.02,175.06,174.69,174.96,13652.0
2022-12-15 11:00:00,175.01,175.42,175.01,175.31,17300.0,175.01,175.42,175.01,175.31,17300.0
2022-12-15 11:05:00,175.19,175.3,174.4,174.4,31117.0,175.19,175.3,174.4,174.4,31117.0
2022-12-15 11:10:00,174.38,174.51,174.27,174.39,13211.0,174.38,174.51,174.27,174.39,13211.0
2022-12-15 11:15:00,174.36,174.78,174.15,174.78,13830.0,174.36,174.78,174.15,174.78,13830.0
2022-12-15 11:20:00,174.75,174.91,174.64,174.65,12987.0,174.75,174.91,174.64,174.65,12987.0
2022-12-15 11:25:00,174.75,175.23,174.67,175.16,13713.0,174.75,175.23,174.67,175.16,13713.0
2022-12-15 11:30:00,175.27,175.67,175.07,175.65,25901.0,175.27,175.67,175.07,175.65,25901.0
2022-12-15 11:35:00,175.75,176.18,175.73,176.18,7769.0,175.75,176.18,175.73,176.18,7769.0
2022-12-15 11:40:00,176.18,176.18,175.77,175.91,9699.0,176.18,176.18,175.77,175.91,9699.0
2022-12-15 11:45:00,175.97,176.4,175.91,176.04,11060.0,175.97,176.4,175.91,176.04,11060.0
2022-12-15 11:50:00,176.03,176.16,175.48,175.48,8822.0,176.03,176.16,175.48,175.48,8822.0
2022-12-15 11:55:00,175.52,175.63,175.1,175.2,6058.0,175.52,175.63,175.1,175.2,6058.0
2022-12-15 12:00:00,175.47,175.69,175.32,175.32,3810.0,175.47,175.69,175.32,175.32,3810.0
2022-12-15 12:05:00,175.17,175.61,175.14,175.53,12981.0,175.17,175.61,175.14,175.53,12981.0
2022-12-15 12:10:00,175.52,175.91,175.34,175.84,16714.0,175.52,175.91,175.34,175.84,16714.0
2022-12-15 12:15:00,175.84,176.1,175.74,176.01,25388.0,175.84,176.1,175.74,176.01,25388.0
2022-12-15 12:20:00,176.04,176.04,175.34,175.43,13207.0,176.04,176.04,175.34,175.43,13207.0
2022-12-15 12:25:00,175.44,175.97,175.44,175.87,20801.0,175.44,175.97,175.44,175.87,20801.0
2022-12-15 12:30:00,175.87,176.07,175.52,175.81,12969.0,175.87,176.07,175.52,175.81,12969.0
2022-12-15 12:35:00,175.81,175.88,175.05,175.18,21291.0,175.81,175.88,175.05,175.18,21291.0
2022-12-15 12:40:00,175.11,175.32,175.03,175.17,5687.0,175.11,175.32,175.03,175.17,5687.0
2022-12-15 12:45:00,175.17,175.18,174.44,174.74,11386.0,175.17,175.18,174.44,174.74,11386.0
2022-12-15 12:50:00,174.71,175.11,174.7,175.11,5309.0,174.71,175.11,174.7,175.11,5309.0
2022-12-15 12:55:00,175.09,175.12,174.77,174.98,10316.0,175.09,175.12,174.77,174.98,10316.0
2022-12-15 13:00:00,174.97,175.1,174.85,174.88,9987.0,174.97,175.1,174.85,174.88,9987.0
2022-12-15 13:05:00,175.0,175.0,174.58,174.69,11031.0,175.0,175.0,174.58,174.69,11031.0
2022-12-15 13:10:00,174.71,174.97,174.68,174.86,5995.0,174.71,174.97,174.68,174.86,5995.0
2022-12-15 13:15:00,174.88,175.09,174.63,174.7,7924.0,174.88,175.09,174.63,174.7,7924.0
2022-12-15 13:20:00,174.69,174.8,174.57,174.61,8600.0,174.69,174.8,174.57,174.61,8600.0
2022-12-15 13:25:00,174.56,174.87,174.55,174.84,7427.0,174.56,174.87,174.55,174.84,7427.0
2022-12-15 13:30:00,174.89,174.95,174.64,174.84,9480.0,174.89,174.95,174.64,174.84,9480.0
2022-12-15 13:35:00,174.9,175.24,174.78,175.18,9504.0,174.9,175.24,174.78,175.18,9504.0
2022-12-15 13:40:00,175.1,175.1,174.48,174.49,6803.0,175.1,175.1,174.48,174.49,6803.0
2022-12-15 13:45:00,174.49,174.65,174.46,174.55,4845.0,174.49,174.65,174.46,174.55,4845.0
2022-12-15 13:50:00,174.55,174.71,174.54,174.6,10236.0,174.55,174.71,174.54,174.6,10236.0
2022-12-15 13:55:00,174.61,175.07,174.61,174.95,11583.0,174.61,175.07,174.61,174.95,11583.0
2022-12-15 14:00:00,174.96,174.96,174.65,174.67,8293.0,174.96,174.96,174.65,174.67,8293.0
2022-12-15 14:05:00,174.56,174.78,174.51,174.58,8662.0,174.56,174.78,174.51,174.58,8662.0
2022-12-15 14:10:00,174.47,174.71,174.44,174.69,8439.0,174.47,174.71,174.44,174.69,8439.0
2022-12-15 14:15:00,174.67,174.73,174.53,174.69,5177.0,174.67,174.73,174.53,174.69,5177.0
2022-12-15 14:20:00,174.67,174.71,174.31,174.39,9009.0,174.67,174.71,174.31,174.39,9009.0
2022-12-15 14:25:00,174.39,174.57,174.19,174.39,11357.0,174.39,174.57,174.19,174.39,11357.0
2022-12-15 14:30:00,174.41,174.58,174.38,174.41,6644.0,174.41,174.58,174.38,174.41,6644.0
2022-12-15 14:35:00,174.41,175.04,174.41,174.91,13115.0,174.41,175.04,174.41,174.91,13115.0
2022-12-15 14:40:00,174.93,175.07,174.82,175.0,5868.0,174.93,175.07,174.82,175.0,5868.0
2022-12-15 14:45:00,175.06,175.06,174.55,174.72,8053.0,175.06,175.06,174.55,174.72,8053.0
2022-12-15 14:50:00,174.72,174.92,174.62,174.87,6564.0,174.72,174.92,174.62,174.87,6564.0
2022-12-15 14:55:00,174.8,174.93,174.79,174.91,5407.0,174.8,174.93,174.79,174.91,5407.0
2022-12-15 15:00:00,174.97,175.25,174.96,175.05,7034.0,174.97,175.25,174.96,175.05,7034.0
2022-12-15 15:05:00,175.1,175.1,174.81,174.93,5711.0,175.1,175.1,174.81,174.93,5711.0
2022-12-15 15:10:00,174.89,174.99,174.7,174.7,11826.0,174.89,174.99,174.7,174.7,11826.0
2022-12-15 15:15:00,174.74,174.95,174.62,174.67,9394.0,174.74,174.95,174.62,174.67,9394.0
2022-12-15 15:20:00,174.68,174.91,174.56,174.91,8752.0,174.68,174.91,174.56,174.91,8752.0
2022-12-15 15:25:00,174.81,176.1,174.77,175.78,42431.0,174.81,176.1,174.77,175.78,42431.0
2022-12-15 15:30:00,175.78,175.83,175.2,175.3,21733.0,175.78,175.83,175.2,175.3,21733.0
2022-12-15 15:35:00,175.35,175.35,174.81,174.81,18721.0,175.35,175.35,174.81,174.81,18721.0
2022-12-15 15:40:00,174.81,174.9,174.46,174.46,28359.0,174.81,174.9,174.46,174.46,28359.0
2022-12-15 15:45:00,174.45,174.94,174.42,174.93,34808.0,174.45,174.94,174.42,174.93,34808.0
2022-12-15 15:50:00,174.94,175.18,174.76,175.06,64963.0,174.94,175.18,174.76,175.06,64963.0
2022-12-15 15:55:00,175.14,175.57,175.12,175.37,125523.0,175.14,175.57,175.12,175.37,125523.0
2022-12-16 09:30:00,174.47,175.51,174.01,175.27,129053.0,174.47,175.51,174.01,175.27,129053.0
2022-12-16 09:35:00,175.2,175.27,174.75,174.97,4072.0,175.2,175.27,174.75,174.97,4072.0
2022-12-16 09:40:00,174.64,175.16,174.44,174.94,6797.0,174.64,175.16,174.44,174.94,6797.0
2022-12-16 09:45:00,175.1,175.6,174.66,175.57,10143.0,175.1,175.6,174.66,175.57,10143.0
2022-12-16 09:50:00,175.58,175.74,175.05,175.38,8287.0,175.58,175.74,175.05,175.38,8287.0
2022-12-16 09:55:00,175.24,175.24,174.73,174.75,4088.0,175.24,175.24,174.73,174.75,4088.0
2022-12-16 10:00:00,174.84,174.95,174.22,174.53,4528.0,174.84,174.95,174.22,174.53,4528.0
2022-12-16 10:05:00,174.87,174.94,174.38,174.54,7490.0,174.87,174.94,174.38,174.54,7490.0
2022-12-16 10:10:00,174.45,174.58,174.0,174.17,2700.0,174.45,174.58,174.0,174.17,2700.0
2022-12-16 10:15:00,174.24,174.47,173.87,174.08,5029.0,174.24,174.47,173.87,174.08,5029.0
2022-12-16 10:20:00,174.15,174.29,173.83,173.94,9633.0,174.15,174.29,173.83,173.94,9633.0
2022-12-16 10:25:00,173.81,174.07,173.76,173.76,3679.0,173.81,174.07,173.76,173.76,3679.0
2022-12-16 10:30:00,173.83,174.04,173.53,173.61,5554.0,173.83,174.04,173.53,173.61,5554.0
2022-12-16 10:35:00,173.62,173.82,173.54,173.8,3100.0,173.62,173.82,173.54,173.8,3100.0
2022-12-16 10:40:00,173.79,174.08,173.65,174.0,4290.0,173.79,174.08,173.65,174.0,4290.0
2022-12-16 10:45:00,173.91,174.02,173.53,173.57,5994.0,173.91,174.02,173.53,173.57,5994.0
2022-12-16 10:50:00,173.55,173.8,173.45,173.8,5457.0,173.55,173.8,173.45,173.8,5457.0
2022-12-16 10:55:00,173.92,174.12,173.72,173.8,7550.0,173.92,174.12,173.72,173.8,7550.0
2022-12-16 11:00:00,173.89,173.94,173.57,173.77,3059.0,173.89,173.94,173.57,173.77,3059.0
2022-12-16 11:05:00,173.87,173.87,173.44,173.54,3939.0,173.87,173.87,173.44,173.54,3939.0
2022-12-16 11:10:00,173.45,173.91,172.95,173.91,6490.0,173.45,173.91,172.95,173.91,6490.0
2022-12-16 11:15:00,173.99,174.12,173.64,173.66,3209.0,173.99,174.12,173.64,173.66,3209.0
2022-12-16 11:20:00,173.66,173.67,172.94,173.13,4487.0,173.66,173.67,172.94,173.13,4487.0
2022-12-16 11:25:00,173.06,173.46,173.06,173.1,6603.0,173.06,173.46,173.06,173.1,6603.0
2022-12-16 11:30:00,173.26,173.61,173.17,173.37,3585.0,173.26,173.61,173.17,173.37,3585.0
2022-12-16 11:35:00,173.47,173.47,173.35,173.35,1544.0,173.47,173.47,173.35,173.35,1544.0
2022-12-16 11:40:00,173.49,173.57,173.35,173.56,4602.0,173.49,173.57,173.35,173.56,4602.0
2022-12-16 11:45:00,173.52,173.52,173.27,173.27,3028.0,173.52,173.52,173.27,173.27,3028.0
2022-12-16 11:50:00,173.18,173.65,173.18,173.59,3971.0,173.18,173.65,173.18,173.59,3971.0
2022-12-16 11:55:00,173.58,173.66,173.31,173.34,5647.0,173.58,173.66,173.31,173.34,5647.0
2022-12-16 12:00:00,173.36,173.37,173.17,173.31,4000.0,173.36,173.37,173.17,173.31,4000.0
2022-12-16 12:05:00,173.36,173.4,173.21,173.23,2071.0,173.36,173.4,173.21,173.23,2071.0
2022-12-16 12:10:00,173.18,173.26,173.11,173.12,3934.0,173.18,173.26,173.11,173.12,3934.0
2022-12-16 12:15:00,173.1,173.55,173.1,173.55,4047.0,173.1,173.55,173.1,173.55,4047.0
2022-12-16 12:20:00,173.6,173.66,173.49,173.64,5065.0,173.6,173.66,173.49,173.64,5065.0
2022-12-16 12:25:00,173.75,173.89,173.62,173.62,1595.0,173.75,173.89,173.62,173.62,1595.0
2022-12-16 12:30:00,173.72,173.75,173.5,173.64,2548.0,173.72,173.75,173.5,173.64,2548.0
2022-12-16 12:35:00,173.58,174.15,173.58,173.96,3542.0,173.58,174.15,173.58,173.96,3542.0
2022-12-16 12:40:00,173.89,173.89,173.56,173.67,3724.0,173.89,173.89,173.56,173.67,3724.0
2022-12-16 12:45:00,173.68,173.7,173.5,173.53,7079.0,173.68,173.7,173.5,173.53,7079.0
2022-12-16 12:50:00,173.55,173.57,173.4,173.52,3607.0,173.55,173.57,173.4,173.52,3607.0
2022-12-16 12:55:00,173.52,173.63,173.47,173.6,4047.0,173.52,173.63,173.47,173.6,4047.0
2022-12-16 13:00:00,173.57,173.74,173.57,173.66,4999.0,173.57,173.74,173.57,173.66,4999.0
2022-12-16 13:05:00,173.71,173.94,173.71,173.82,4550.0,173.71,173.94,173.71,173.82,4550.0
2022-12-16 13:10:00,173.82,173.9,173.59,173.59,2984.0,173.82,173.9,173.59,173.59,2984.0
2022-12-16 13:15:00,173.66,173.75,173.62,173.63,3508.0,173.66,173.75,173.62,173.63,3508.0
2022-12-16 13:20:00,173.68,173.95,173.62,173.86,3782.0,173.68,173.95,173.62,173.86,3782.0
2022-12-16 13:25:00,173.94,174.24,173.94,174.21,9379.0,173.94,174.24,173.94,174.21,9379.0
2022-12-16 13:30:00,174.3,174.76,174.3,174.73,5446.0,174.3,174.76,174.3,174.73,5446.0
2022-12-16 13:35:00,174.82,174.83,174.62,174.62,2980.0,174.82,174.83,174.62,174.62,2980.0
2022-12-16 13:40:00,174.67,174.79,174.5,174.67,4724.0,174.67,174.79,174.5,174.67,4724.0
2022-12-16 13:45:00,174.73,174.79,174.64,174.71,9152.0,174.73,174.79,174.64,174.71,9152.0
2022-12-16 13:50:00,174.69,174.69,174.23,174.25,8549.0,174.69,174.69,174.23,174.25,8549.0
2022-12-16 13:55:00,174.24,174.24,173.89,173.89,4182.0,174.24,174.24,173.89,173.89,4182.0
2022-12-16 14:00:00,173.83,173.96,173.75,173.92,4550.0,173.83,173.96,173.75,173.92,4550.0
2022-12-16 14:05:00,173.85,173.99,173.71,173.98,4811.0,173.85,173.99,173.71,173.98,4811.0
2022-12-16 14:10:00,174.03,174.39,174.03,174.31,4133.0,174.03,174.39,174.03,174.31,4133.0
2022-12-16 14:15:00,174.31,174.31,173.68,173.74,6652.0,174.31,174.31,173.68,173.74,6652.0
2022-12-16 14:20:00,173.76,173.76,173.57,173.61,6105.0,173.76,173.76,173.57,173.61,6105.0
2022-12-16 14:25:00,173.65,173.91,173.59,173.84,3033.0,173.65,173.91,173.59,173.84,3033.0
2022-12-16 14:30:00,173.78,173.78,173.51,173.51,2850.0,173.78,173.78,173.51,173.51,2850.0
2022-12-16 14:35:00,173.57,173.73,173.57,173.62,9655.0,173.57,173.73,173.57,173.62,9655.0
2022-12-16 14:40:00,173.62,173.83,173.61,173.78,2653.0,173.62,173.83,173.61,173.78,2653.0
2022-12-16 14:45:00,173.82,173.94,173.75,173.91,2646.0,173.82,173.94,173.75,173.91,2646.0
2022-12-16 14:50:00,173.96,174.0,173.93,174.0,3245.0,173.96,174.0,173.93,174.0,3245.0
2022-12-16 14:55:00,174.03,174.5,173.96,174.39,5871.0,174.03,174.5,173.96,174.39,5871.0
2022-12-16 15:00:00,174.35,174.62,174.35,174.56,5108.0,174.35,174.62,174.35,174.56,5108.0
2022-12-16 15:05:00,174.55,174.65,174.52,174.64,5481.0,174.55,174.65,174.52,174.64,5481.0
2022-12-16 15:10:00,174.65,175.11,174.58,175.0,12063.0,174.65,175.11,174.58,175.0,12063.0
2022-12-16 15:15:00,175.03,175.49,175.03,175.32,11420.0,175.03,175.49,175.03,175.32,11420.0
2022-12-16 15:20:00,175.31,175.69,175.24,175.65,16574.0,175.31,175.69,175.24,175.65,16574.0
2022-12-16 15:25:00,175.7,176.01,175.7,175.9,12227.0,175.7,176.01,175.7,175.9,12227.0
2022-12-16 15:30:00,175.92,176.25,175.92,176.09,10737.0,175.92,176.25,175.92,176.09,10737.0
2022-12-16 15:35:00,176.09,176.09,175.57,175.6,15142.0,176.09,176.09,175.57,175.6,15142.0
2022-12-16 15:40:00,175.55,175.76,175.47,175.47,17559.0,175.55,175.76,175.47,175.47,17559.0
2022-12-16 15:45:00,175.44,175.87,175.38,175.59,48295.0,175.44,175.87,175.38,175.59,48295.0
2022-12-16 15:50:00,175.5,175.63,174.88,175.38,48262.0,175.5,175.63,174.88,175.38,48262.0
2022-12-16 15:55:00,175.43,175.67,175.02,175.15,67668.0,175.43,175.67,175.02,175.15,67668.0
2022-12-19 09:30:00,174.19,174.68,172.5,172.57,20414.0,174.19,174.68,172.5,172.57,20414.0
2022-12-19 09:35:00,172.82,173.14,172.16,172.82,29343.0,172.82,173.14,172.16,172.82,29343.0
2022-12-19 09:40:00,172.61,173.17,172.24,173.17,22420.0,172.61,173.17,172.24,173.17,22420.0
2022-12-19 09:45:00,173.23,173.3,172.34,172.78,11532.0,173.23,173.3,172.34,172.78,11532.0
2022-12-19 09:50:00,172.66,173.09,172.28,173.06,14939.0,172.66,173.09,172.28,173.06,14939.0
2022-12-19 09:55:00,173.13,173.13,172.66,173.07,15652.0,173.13,173.13,172.66,173.07,15652.0
2022-12-19 10:00:00,173.08,173.22,172.58,173.03,30300.0,173.08,173.22,172.58,173.03,30300.0
2022-12-19 10:05:00,172.96,173.33,172.83,173.32,14511.0,172.96,173.33,172.83,173.32,14511.0
2022-12-19 10:10:00,173.37,174.56,173.37,174.56,18326.0,173.37,174.56,173.37,174.56,18326.0
2022-12-19 10:15:00,174.49,174.9,174.25,174.64,15546.0,174.49,174.9,174.25,174.64,15546.0
2022-12-19 10:20:00,174.73,175.4,174.59,174.97,21362.0,174.73,175.4,174.59,174.97,21362.0
2022-12-19 10:25:00,174.96,175.08,174.66,174.99,11090.0,174.96,175.08,174.66,174.99,11090.0
2022-12-19 10:30:00,174.91,175.21,174.2,174.34,20732.0,174.91,175.21,174.2,174.34,20732.0
2022-12-19 10:35:00,174.34,174.41,173.73,173.9,11796.0,174.34,174.41,173.73,173.9,11796.0
2022-12-19 10:40:00,173.82,174.19,173.67,174.19,10914.0,173.82,174.19,173.67,174.19,10914.0
2022-12-19 10:45:00,174.22,174.26,173.84,173.95,6900.0,174.22,174.26,173.84,173.95,6900.0
2022-12-19 10:50:00,173.73,174.14,173.7,173.7,9922.0,173.73,174.14,173.7,173.7,9922.0
2022-12-19 10:55:00,173.64,173.64,172.41,172.41,15290.0,173.64,173.64,172.41,172.41,15290.0
2022-12-19 11:00:00,172.33,172.34,171.64,171.96,18156.0,172.33,172.34,171.64,171.96,18156.0
2022-12-19 11:05:00,172.0,172.01,171.58,171.76,12236.0,172.0,172.01,171.58,171.76,12236.0
2022-12-19 11:10:00,171.83,172.15,171.56,171.56,8855.0,171.83,172.15,171.56,171.56,8855.0
2022-12-19 11:15:00,171.67,172.1,171.67,171.93,3276.0,171.67,172.1,171.67,171.93,3276.0
2022-12-19 11:20:00,171.96,172.28,171.75,172.28,9579.0,171.96,172.28,171.75,172.28,9579.0
2022-12-19 11:25:00,172.32,172.52,172.24,172.41,14517.0,172.32,172.52,172.24,172.41,14517.0
2022-12-19 11:30:00,172.43,172.46,171.85,171.94,5897.0,172.43,172.46,171.85,171.94,5897.0
2022-12-19 11:35:00,171.86,171.86,171.43,171.43,16401.0,171.86,171.86,171.43,171.43,16401.0
2022-12-19 11:40:00,171.55,171.55,171.06,171.39,13091.0,171.55,171.55,171.06,171.39,13091.0
2022-12-19 11:45:00,171.46,171.94,171.46,171.94,5612.0,171.46,171.94,171.46,171.94,5612.0
2022-12-19 11:50:00,171.86,172.17,171.85,171.86,6146.0,171.86,172.17,171.85,171.86,6146.0
2022-12-19 11:55:00,171.88,171.92,171.74,171.75,4058.0,171.88,171.92,171.74,171.75,4058.0
2022-12-19 12:00:00,171.79,172.18,171.76,172.07,4419.0,171.79,172.18,171.76,172.07,4419.0
2022-12-19 12:05:00,172.03,172.19,171.94,171.94,3161.0,172.03,172.19,171.94,171.94,3161.0
2022-12-19 12:10:00,171.84,172.03,171.75,172.03,4775.0,171.84,172.03,171.75,172.03,4775.0
2022-12-19 12:15:00,172.02,172.1,171.74,171.84,3544.0,172.02,172.1,171.74,171.84,3544.0
2022-12-19 12:20:00,171.78,171.81,171.45,171.45,2260.0,171.78,171.81,171.45,171.45,2260.0
2022-12-19 12:25:00,171.53,171.59,171.4,171.4,3023.0,171.53,171.59,171.4,171.4,3023.0
2022-12-19 12:30:00,171.34,171.49,171.2,171.33,6479.0,171.34,171.49,171.2,171.33,6479.0
2022-12-19 12:35:00,171.28,171.59,171.21,171.3,4249.0,171.28,171.59,171.21,171.3,4249.0
2022-12-19 12:40:00,171.28,171.31,171.01,171.01,1950.0,171.28,171.31,171.01,171.01,1950.0
2022-12-19 12:45:00,170.97,171.1,170.82,171.1,45796.0,170.97,171.1,170.82,171.1,45796.0
2022-12-19 12:50:00,171.08,171.29,170.98,171.25,5563.0,171.08,171.29,170.98,171.25,5563.0
2022-12-19 12:55:00,171.17,171.2,170.83,170.84,4110.0,171.17,171.2,170.83,170.84,4110.0
2022-12-19 13:00:00,170.89,171.08,170.71,171.04,4188.0,170.89,171.08,170.71,171.04,4188.0
2022-12-19 13:05:00,171.09,171.14,170.74,170.88,32797.0,171.09,171.14,170.74,170.88,32797.0
2022-12-19 13:10:00,170.93,171.43,170.93,171.19,37572.0,170.93,171.43,170.93,171.19,37572.0
2022-12-19 13:15:00,171.19,171.19,170.85,171.12,13929.0,171.19,171.19,170.85,171.12,13929.0
2022-12-19 13:20:00,171.12,171.46,171.11,171.46,9681.0,171.12,171.46,171.11,171.46,9681.0
2022-12-19 13:25:00,171.52,171.52,171.02,171.05,4063.0,171.52,171.52,171.02,171.05,4063.0
2022-12-19 13:30:00,171.0,171.2,170.97,171.1,9850.0,171.0,171.2,170.97,171.1,9850.0
2022-12-19 13:35:00,171.14,171.21,170.9,171.18,20897.0,171.14,171.21,170.9,171.18,20897.0
2022-12-19 13:40:00,170.96,170.96,170.56,170.61,10050.0,170.96,170.96,170.56,170.61,10050.0
2022-12-19 13:45:00,170.63,170.8,170.59,170.8,8566.0,170.63,170.8,170.59,170.8,8566.0
2022-12-19 13:50:00,170.74,170.95,170.68,170.85,4417.0,170.74,170.95,170.68,170.85,4417.0
2022-12-19 13:55:00,170.85,170.85,170.62,170.62,6189.0,170.85,170.85,170.62,170.62,6189.0
2022-12-19 14:00:00,170.64,170.64,170.15,170.17,10215.0,170.64,170.64,170.15,170.17,10215.0
2022-12-19 14:05:00,170.16,170.59,170.12,170.55,24368.0,170.16,170.59,170.12,170.55,24368.0
2022-12-19 14:10:00,170.57,170.79,170.41,170.74,7611.0,170.57,170.79,170.41,170.74,7611.0
2022-12-19 14:15:00,170.73,170.9,170.67,170.81,6344.0,170.73,170.9,170.67,170.81,6344.0
2022-12-19 14:20:00,170.77,171.0,170.74,170.96,5224.0,170.77,171.0,170.74,170.96,5224.0
2022-12-19 14:25:00,170.95,171.0,170.77,170.78,5631.0,170.95,171.0,170.77,170.78,5631.0
2022-12-19 14:30:00,170.78,170.86,170.7,170.81,6047.0,170.78,170.86,170.7,170.81,6047.0
2022-12-19 14:35:00,170.79,170.83,170.55,170.58,4511.0,170.79,170.83,170.55,170.58,4511.0
2022-12-19 14:40:00,170.61,170.8,170.57,170.8,6337.0,170.61,170.8,170.57,170.8,6337.0
2022-12-19 14:45:00,170.8,171.01,170.7,170.75,6903.0,170.8,171.01,170.7,170.75,6903.0
2022-12-19 14:50:00,170.74,170.74,169.83,169.93,18021.0,170.74,170.74,169.83,169.93,18021.0
2022-12-19 14:55:00,169.96,170.07,169.8,169.91,15786.0,169.96,170.07,169.8,169.91,15786.0
2022-12-19 15:00:00,169.91,169.94,169.49,169.49,15993.0,169.91,169.94,169.49,169.49,15993.0
2022-12-19 15:05:00,169.39,169.59,169.26,169.59,19226.0,169.39,169.59,169.26,169.59,19226.0
2022-12-19 15:10:00,169.58,169.62,169.43,169.43,9567.0,169.58,169.62,169.43,169.43,9567.0
2022-12-19 15:15:00,169.42,169.61,169.3,169.54,11480.0,169.42,169.61,169.3,169.54,11480.0
2022-12-19 15:20:00,169.56,169.64,169.32,169.44,12919.0,169.56,169.64,169.32,169.44,12919.0
2022-12-19 15:25:00,169.44,169.49,169.19,169.25,16197.0,169.44,169.49,169.19,169.25,16197.0
2022-12-19 15:30:00,169.28,169.45,169.06,169.14,28329.0,169.28,169.45,169.06,169.14,28329.0
2022-12-19 15:35:00,169.13,169.26,168.95,168.95,36440.0,169.13,169.26,168.95,168.95,36440.0
2022-12-19 15:40:00,168.95,168.99,168.62,168.62,29486.0,168.95,168.99,168.62,168.62,29486.0
2022-12-19 15:45:00,168.66,169.27,168.6,169.22,42915.0,168.66,169.27,168.6,169.22,42915.0
2022-12-19 15:50:00,169.24,169.95,169.24,169.93,43119.0,169.24,169.95,169.24,169.93,43119.0
2022-12-19 15:55:00,169.89,170.33,169.89,170.09,86129.0,169.89,170.33,169.89,170.09,86129.0
2022-12-20 09:30:00,168.89,171.04,168.15,170.78,22386.0,168.89,171.04,168.15,170.78,22386.0
2022-12-20 09:35:00,170.67,170.67,169.99,170.05,8082.0,170.67,170.67,169.99,170.05,8082.0
2022-12-20 09:40:00,170.03,170.03,169.0,169.08,6214.0,170.03,170.03,169.0,169.08,6214.0
2022-12-20 09:45:00,169.07,169.52,168.83,169.45,9384.0,169.07,169.52,168.83,169.45,9384.0
2022-12-20 09:50:00,169.47,169.76,169.15,169.37,16488.0,169.47,169.76,169.15,169.37,16488.0
2022-12-20 09:55:00,169.38,170.66,169.37,170.55,10773.0,169.38,170.66,169.37,170.55,10773.0
2022-12-20 10:00:00,170.46,170.83,170.41,170.42,32380.0,170.46,170.83,170.41,170.42,32380.0
2022-12-20 10:05:00,170.51,171.38,170.51,170.81,48826.0,170.51,171.38,170.51,170.81,48826.0
2022-12-20 10:10:00,170.84,171.54,170.66,171.02,47537.0,170.84,171.54,170.66,171.02,47537.0
2022-12-20 10:15:00,170.89,171.01,170.45,170.45,5117.0,170.89,171.01,170.45,170.45,5117.0
2022-12-20 10:20:00,170.49,171.44,170.46,171.27,4417.0,170.49,171.44,170.46,171.27,4417.0
2022-12-20 10:25:00,171.19,171.47,171.04,171.36,4978.0,171.19,171.47,171.04,171.36,4978.0
2022-12-20 10:30:00,171.67,172.72,171.63,172.37,19566.0,171.67,172.72,171.63,172.37,19566.0
2022-12-20 10:35:00,172.35,172.72,172.12,172.12,9987.0,172.35,172.72,172.12,172.12,9987.0
2022-12-20 10:40:00,172.17,172.17,171.78,172.08,3175.0,172.17,172.17,171.78,172.08,3175.0
2022-12-20 10:45:00,172.03,172.14,171.55,171.99,5627.0,172.03,172.14,171.55,171.99,5627.0
2022-12-20 10:50:00,171.9,171.96,171.5,171.58,4786.0,171.9,171.96,171.5,171.58,4786.0
2022-12-20 10:55:00,171.6,171.61,171.14,171.14,4549.0,171.6,171.61,171.14,171.14,4549.0
2022-12-20 11:00:00,171.15,171.61,171.1,171.61,3959.0,171.15,171.61,171.1,171.61,3959.0
2022-12-20 11:05:00,171.51,171.67,171.33,171.33,6574.0,171.51,171.67,171.33,171.33,6574.0
2022-12-20 11:10:00,171.4,171.42,171.01,171.24,4682.0,171.4,171.42,171.01,171.24,4682.0
2022-12-20 11:15:00,171.15,171.15,170.52,170.63,4930.0,171.15,171.15,170.52,170.63,4930.0
2022-12-20 11:20:00,170.74,170.76,170.48,170.73,4500.0,170.74,170.76,170.48,170.73,4500.0
2022-12-20 11:25:00,170.74,170.98,170.49,170.6,6800.0,170.74,170.98,170.49,170.6,6800.0
2022-12-20 11:30:00,170.71,171.03,170.71,170.97,4250.0,170.71,171.03,170.71,170.97,4250.0
2022-12-20 11:35:00,171.04,171.41,170.93,171.35,7707.0,171.04,171.41,170.93,171.35,7707.0
2022-12-20 11:40:00,171.34,171.35,171.02,171.24,4411.0,171.34,171.35,171.02,171.24,4411.0
2022-12-20 11:45:00,171.3,171.44,171.07,171.31,3648.0,171.3,171.44,171.07,171.31,3648.0
2022-12-20 11:50:00,171.36,171.54,171.23,171.53,2964.0,171.36,171.54,171.23,171.53,2964.0
2022-12-20 11:55:00,171.53,171.98,171.4,171.86,9271.0,171.53,171.98,171.4,171.86,9271.0
2022-12-20 12:00:00,171.98,172.02,171.82,171.85,5483.0,171.98,172.02,171.82,171.85,5483.0
2022-12-20 12:05:00,171.88,172.48,171.87,172.48,2747.0,171.88,172.48,171.87,172.48,2747.0
2022-12-20 12:10:00,172.5,172.7,172.26,172.29,7257.0,172.5,172.7,172.26,172.29,7257.0
2022-12-20 12:15:00,172.29,172.94,172.29,172.8,9727.0,172.29,172.94,172.29,172.8,9727.0
2022-12-20 12:20:00,172.76,173.02,172.75,172.79,8264.0,172.76,173.02,172.75,172.79,8264.0
2022-12-20 12:25:00,172.81,172.86,172.21,172.39,4911.0,172.81,172.86,172.21,172.39,4911.0
2022-12-20 12:30:00,172.47,172.47,171.78,171.78,3257.0,172.47,172.47,171.78,171.78,3257.0
2022-12-20 12:35:00,171.75,171.9,171.75,171.83,2172.0,171.75,171.9,171.75,171.83,2172.0
2022-12-20 12:40:00,171.88,172.12,171.72,171.72,5150.0,171.88,172.12,171.72,171.72,5150.0
2022-12-20 12:45:00,171.73,172.01,171.73,171.87,6751.0,171.73,172.01,171.73,171.87,6751.0
2022-12-20 12:50:00,171.97,172.06,171.88,171.99,4757.0,171.97,172.06,171.88,171.99,4757.0
2022-12-20 12:55:00,172.03,172.1,171.78,172.05,3980.0,172.03,172.1,171.78,172.05,3980.0
2022-12-20 13:00:00,172.06,172.06,171.84,171.89,3864.0,172.06,172.06,171.84,171.89,3864.0
2022-12-20 13:05:00,171.84,171.84,171.61,171.71,2500.0,171.84,171.84,171.61,171.71,2500.0
2022-12-20 13:10:00,171.6,171.61,171.39,171.51,4150.0,171.6,171.61,171.39,171.51,4150.0
2022-12-20 13:15:00,171.52,171.71,171.43,171.45,4729.0,171.52,171.71,171.43,171.45,4729.0
2022-12-20 13:20:00,171.45,171.62,171.31,171.56,3572.0,171.45,171.62,171.31,171.56,3572.0
2022-12-20 13:25:00,171.62,172.0,171.62,171.99,5150.0,171.62,172.0,171.62,171.99,5150.0
2022-12-20 13:30:00,172.09,172.21,172.0,172.21,2101.0,172.09,172.21,172.0,172.21,2101.0
2022-12-20 13:35:00,172.24,172.65,172.22,172.65,2050.0,172.24,172.65,172.22,172.65,2050.0
2022-12-20 13:40:00,172.6,172.62,172.28,172.31,2699.0,172.6,172.62,172.28,172.31,2699.0
2022-12-20 13:45:00,172.38,172.41,172.12,172.12,2251.0,172.38,172.41,172.12,172.12,2251.0
2022-12-20 13:50:00,172.22,172.28,172.15,172.24,2423.0,172.22,172.28,172.15,172.24,2423.0
2022-12-20 13:55:00,172.22,172.23,172.08,172.08,2824.0,172.22,172.23,172.08,172.08,2824.0
2022-12-20 14:00:00,172.1,172.46,172.06,172.27,13437.0,172.1,172.46,172.06,172.27,13437.0
2022-12-20 14:05:00,172.27,172.81,172.23,172.81,19325.0,172.27,172.81,172.23,172.81,19325.0
2022-12-20 14:10:00,172.87,172.94,172.79,172.9,7083.0,172.87,172.94,172.79,172.9,7083.0
2022-12-20 14:15:00,172.89,172.96,172.8,172.83,4007.0,172.89,172.96,172.8,172.83,4007.0
2022-12-20 14:20:00,172.83,172.83,172.53,172.69,4768.0,172.83,172.83,172.53,172.69,4768.0
2022-12-20 14:25:00,172.67,172.7,172.51,172.53,3375.0,172.67,172.7,172.51,172.53,3375.0
2022-12-20 14:30:00,172.57,172.72,172.46,172.66,4996.0,172.57,172.72,172.46,172.66,4996.0
2022-12-20 14:35:00,172.69,172.71,172.24,172.24,4383.0,172.69,172.71,172.24,172.24,4383.0
2022-12-20 14:40:00,172.24,172.31,172.04,172.09,3907.0,172.24,172.31,172.04,172.09,3907.0
2022-12-20 14:45:00,172.09,172.23,172.02,172.03,2871.0,172.09,172.23,172.02,172.03,2871.0
2022-12-20 14:50:00,172.04,172.23,172.02,172.2,2593.0,172.04,172.23,172.02,172.2,2593.0
2022-12-20 14:55:00,172.23,172.23,171.99,172.16,2862.0,172.23,172.23,171.99,172.16,2862.0
2022-12-20 15:00:00,172.16,172.26,172.03,172.24,4060.0,172.16,172.26,172.03,172.24,4060.0
2022-12-20 15:05:00,172.27,172.35,172.03,172.09,5500.0,172.27,172.35,172.03,172.09,5500.0
2022-12-20 15:10:00,172.13,172.21,172.08,172.08,3389.0,172.13,172.21,172.08,172.08,3389.0
2022-12-20 15:15:00,172.09,172.18,171.78,171.79,15035.0,172.09,172.18,171.78,171.79,15035.0
2022-12-20 15:20:00,171.78,172.04,171.69,171.98,6386.0,171.78,172.04,171.69,171.98,6386.0
2022-12-20 15:25:00,172.05,172.11,171.9,171.95,7048.0,172.05,172.11,171.9,171.95,7048.0
2022-12-20 15:30:00,171.9,171.9,171.61,171.7,6936.0,171.9,171.9,171.61,171.7,6936.0
2022-12-20 15:35:00,171.71,172.25,171.7,172.25,5655.0,171.71,172.25,171.7,172.25,5655.0
2022-12-20 15:40:00,172.21,172.24,172.06,172.18,10262.0,172.21,172.24,172.06,172.18,10262.0
2022-12-20 15:45:00,172.16,172.29,172.09,172.25,16007.0,172.16,172.29,172.09,172.25,16007.0
2022-12-20 15:50:00,172.24,172.63,172.19,172.35,30716.0,172.24,172.63,172.19,172.35,30716.0
2022-12-20 15:55:00,172.4,172.45,171.98,172.12,54348.0,172.4,172.45,171.98,172.12,54348.0
2022-12-21 09:30:00,169.74,170.84,168.21,168.61,45823.0,169.74,170.84,168.21,168.61,45823.0
2022-12-21 09:35:00,168.59,170.09,168.12,169.92,30138.0,168.59,170.09,168.12,169.92,30138.0
2022-12-21 09:40:00,169.92,170.19,169.34,169.9,23250.0,169.92,170.19,169.34,169.9,23250.0
2022-12-21 09:45:00,170.02,170.65,169.39,170.65,27414.0,170.02,170.65,169.39,170.65,27414.0
2022-12-21 09:50:00,170.65,171.17,170.15,170.41,34290.0,170.65,171.17,170.15,170.41,34290.0
2022-12-21 09:55:00,170.45,170.52,169.83,170.1,32229.0,170.45,170.52,169.83,170.1,32229.0
2022-12-21 10:00:00,170.23,170.58,169.5,169.5,27049.0,170.23,170.58,169.5,169.5,27049.0
2022-12-21 10:05:00,169.5,170.0,169.29,169.66,35647.0,169.5,170.0,169.29,169.66,35647.0
2022-12-21 10:10:00,169.71,170.41,169.56,170.36,29122.0,169.71,170.41,169.56,170.36,29122.0
2022-12-21 10:15:00,170.36,170.76,170.24,170.3,37320.0,170.36,170.76,170.24,170.3,37320.0
2022-12-21 10:20:00,170.38,170.69,170.05,170.34,26191.0,170.38,170.69,170.05,170.34,26191.0
2022-12-21 10:25:00,170.34,170.58,170.34,170.44,13496.0,170.34,170.58,170.34,170.44,13496.0
2022-12-21 10:30:00,170.5,170.94,170.37,170.85,15717.0,170.5,170.94,170.37,170.85,15717.0
2022-12-21 10:35:00,170.78,171.12,170.66,171.12,6995.0,170.78,171.12,170.66,171.12,6995.0
2022-12-21 10:40:00,171.15,171.43,171.02,171.13,13709.0,171.15,171.43,171.02,171.13,13709.0
2022-12-21 10:45:00,171.31,171.5,171.17,171.5,12032.0,171.31,171.5,171.17,171.5,12032.0
2022-12-21 10:50:00,171.57,172.0,171.56,171.75,19525.0,171.57,172.0,171.56,171.75,19525.0
2022-12-21 10:55:00,171.75,171.78,171.45,171.54,17754.0,171.75,171.78,171.45,171.54,17754.0
2022-12-21 11:00:00,171.62,171.7,171.42,171.5,13238.0,171.62,171.7,171.42,171.5,13238.0
2022-12-21 11:05:00,171.5,171.5,171.28,171.28,16497.0,171.5,171.5,171.28,171.28,16497.0
2022-12-21 11:10:00,171.31,171.61,171.31,171.61,6669.0,171.31,171.61,171.31,171.61,6669.0
2022-12-21 11:15:00,171.59,171.69,171.27,171.27,10439.0,171.59,171.69,171.27,171.27,10439.0
2022-12-21 11:20:00,171.33,171.82,171.27,171.42,17120.0,171.33,171.82,171.27,171.42,17120.0
2022-12-21 11:25:00,171.51,172.0,171.49,171.95,9941.0,171.51,172.0,171.49,171.95,9941.0
2022-12-21 11:30:00,171.96,172.37,171.84,171.84,22458.0,171.96,172.37,171.84,171.84,22458.0
2022-12-21 11:35:00,171.92,171.92,171.53,171.65,10359.0,171.92,171.92,171.53,171.65,10359.0
2022-12-21 11:40:00,171.55,171.55,171.24,171.3,9011.0,171.55,171.55,171.24,171.3,9011.0
2022-12-21 11:45:00,171.36,171.36,170.71,170.72,12502.0,171.36,171.36,170.71,170.72,12502.0
2022-12-21 11:50:00,170.72,171.43,170.67,171.33,55566.0,170.72,171.43,170.67,171.33,55566.0
2022-12-21 11:55:00,171.33,171.6,171.15,171.6,10915.0,171.33,171.6,171.15,171.6,10915.0
2022-12-21 12:00:00,171.6,171.6,171.3,171.43,5405.0,171.6,171.6,171.3,171.43,5405.0
2022-12-21 12:05:00,171.44,171.69,171.4,171.4,7095.0,171.44,171.69,171.4,171.4,7095.0
2022-12-21 12:10:00,171.42,171.64,171.18,171.19,12389.0,171.42,171.64,171.18,171.19,12389.0
2022-12-21 12:15:00,171.26,171.26,170.97,171.18,8069.0,171.26,171.26,170.97,171.18,8069.0
2022-12-21 12:20:00,171.18,171.28,171.01,171.08,16072.0,171.18,171.28,171.01,171.08,16072.0
2022-12-21 12:25:00,171.08,171.24,171.06,171.14,12292.0,171.08,171.24,171.06,171.14,12292.0
2022-12-21 12:30:00,171.17,171.4,171.09,171.22,25272.0,171.17,171.4,171.09,171.22,25272.0
2022-12-21 12:35:00,171.12,171.14,170.89,171.01,14876.0,171.12,171.14,170.89,171.01,14876.0
2022-12-21 12:40:00,171.0,171.08,170.89,171.06,7821.0,171.0,171.08,170.89,171.06,7821.0
2022-12-21 12:45:00,171.05,171.52,170.88,171.5,23554.0,171.05,171.52,170.88,171.5,23554.0
2022-12-21 12:50:00,171.5,171.51,171.14,171.17,11748.0,171.5,171.51,171.14,171.17,11748.0
2022-12-21 12:55:00,171.16,171.55,171.07,171.5,13866.0,171.16,171.55,171.07,171.5,13866.0
2022-12-21 13:00:00,171.5,171.77,171.32,171.75,23975.0,171.5,171.77,171.32,171.75,23975.0
2022-12-21 13:05:00,171.7,172.18,171.65,172.18,26775.0,171.7,172.18,171.65,172.18,26775.0
2022-12-21 13:10:00,172.24,172.42,172.02,172.12,14004.0,172.24,172.42,172.02,172.12,14004.0
2022-12-21 13:15:00,172.07,172.2,171.87,171.87,9773.0,172.07,172.2,171.87,171.87,9773.0
2022-12-21 13:20:00,171.89,171.98,171.73,171.76,5447.0,171.89,171.98,171.73,171.76,5447.0
2022-12-21 13:25:00,171.71,171.72,171.26,171.26,8854.0,171.71,171.72,171.26,171.26,8854.0
2022-12-21 13:30:00,171.32,171.48,171.25,171.3,6197.0,171.32,171.48,171.25,171.3,6197.0
2022-12-21 13:35:00,171.25,171.45,171.05,171.25,13519.0,171.25,171.45,171.05,171.25,13519.0
2022-12-21 13:40:00,171.17,171.17,170.75,170.97,10326.0,171.17,171.17,170.75,170.97,10326.0
2022-12-21 13:45:00,170.91,171.03,170.61,170.62,6339.0,170.91,171.03,170.61,170.62,6339.0
2022-12-21 13:50:00,170.7,170.82,170.59,170.76,6303.0,170.7,170.82,170.59,170.76,6303.0
2022-12-21 13:55:00,170.92,171.04,170.82,170.99,6380.0,170.92,171.04,170.82,170.99,6380.0
2022-12-21 14:00:00,170.99,171.37,170.98,171.16,46914.0,170.99,171.37,170.98,171.16,46914.0
2022-12-21 14:05:00,171.25,171.4,171.1,171.28,10021.0,171.25,171.4,171.1,171.28,10021.0
2022-12-21 14:10:00,171.34,171.52,171.22,171.22,14859.0,171.34,171.52,171.22,171.22,14859.0
2022-12-21 14:15:00,171.22,171.27,170.77,170.77,5982.0,171.22,171.27,170.77,170.77,5982.0
2022-12-21 14:20:00,170.81,171.03,170.75,170.97,11136.0,170.81,171.03,170.75,170.97,11136.0
2022-12-21 14:25:00,170.94,171.22,170.87,171.01,14509.0,170.94,171.22,170.87,171.01,14509.0
2022-12-21 14:30:00,171.03,171.23,170.95,171.18,9584.0,171.03,171.23,170.95,171.18,9584.0
2022-12-21 14:35:00,171.11,171.11,170.59,170.59,7311.0,171.11,171.11,170.59,170.59,7311.0
2022-12-21 14:40:00,170.64,170.78,170.57,170.73,4925.0,170.64,170.78,170.57,170.73,4925.0
2022-12-21 14:45:00,170.71,170.97,170.7,170.71,6006.0,170.71,170.97,170.7,170.71,6006.0
2022-12-21 14:50:00,170.63,170.63,170.06,170.27,7927.0,170.63,170.63,170.06,170.27,7927.0
2022-12-21 14:55:00,170.32,170.54,170.21,170.5,2770.0,170.32,170.54,170.21,170.5,2770.0
2022-12-21 15:00:00,170.51,170.57,170.41,170.52,7137.0,170.51,170.57,170.41,170.52,7137.0
2022-12-21 15:05:00,170.51,170.51,169.9,170.05,11413.0,170.51,170.51,169.9,170.05,11413.0
2022-12-21 15:10:00,170.11,170.12,169.78,169.96,17812.0,170.11,170.12,169.78,169.96,17812.0
2022-12-21 15:15:00,169.98,170.0,169.77,169.84,12062.0,169.98,170.0,169.77,169.84,12062.0
2022-12-21 15:20:00,169.86,169.94,169.52,169.53,16593.0,169.86,169.94,169.52,169.53,16593.0
2022-12-21 15:25:00,169.58,169.8,169.43,169.43,12167.0,169.58,169.8,169.43,169.43,12167.0
2022-12-21 15:30:00,169.5,169.85,169.43,169.85,10280.0,169.5,169.85,169.43,169.85,10280.0
2022-12-21 15:35:00,169.83,170.09,169.72,170.08,26015.0,169.83,170.09,169.72,170.08,26015.0
2022-12-21 15:40:00,170.13,170.25,170.01,170.09,23842.0,170.13,170.25,170.01,170.09,23842.0
2022-12-21 15:45:00,170.08,170.17,169.93,169.93,34325.0,170.08,170.17,169.93,169.93,34325.0
2022-12-21 15:50:00,169.83,170.01,169.54,169.96,67401.0,169.83,170.01,169.54,169.96,67401.0
2022-12-21 15:55:00,170.08,170.46,169.92,170.07,135825.0,170.08,170.46,169.92,170.07,135825.0
2022-12-22 09:30:00,167.99,168.53,166.98,167.74,19545.0,167.99,168.53,166.98,167.74,19545.0
2022-12-22 09:35:00,167.56,167.7,167.05,167.12,16998.0,167.56,167.7,167.05,167.12,16998.0
2022-12-22 09:40:00,167.1,167.1,166.06,166.76,20416.0,167.1,167.1,166.06,166.76,20416.0
2022-12-22 09:45:00,166.68,166.82,166.09,166.26,21300.0,166.68,166.82,166.09,166.26,21300.0
2022-12-22 09:50:00,166.28,166.69,166.19,166.56,12000.0,166.28,166.69,166.19,166.56,12000.0
2022-12-22 09:55:00,166.47,166.81,166.21,166.48,21994.0,166.47,166.81,166.21,166.48,21994.0
2022-12-22 10:00:00,166.47,166.47,165.52,165.6,20544.0,166.47,166.47,165.52,165.6,20544.0
2022-12-22 10:05:00,165.59,165.64,165.18,165.43,20812.0,165.59,165.64,165.18,165.43,20812.0
2022-12-22 10:10:00,165.42,165.42,164.82,165.1,56807.0,165.42,165.42,164.82,165.1,56807.0
2022-12-22 10:15:00,165.04,165.4,164.85,165.33,10868.0,165.04,165.4,164.85,165.33,10868.0
2022-12-22 10:20:00,165.29,165.29,164.14,164.19,22955.0,165.29,165.29,164.14,164.19,22955.0
2022-12-22 10:25:00,164.12,164.56,163.96,164.31,18832.0,164.12,164.56,163.96,164.31,18832.0
2022-12-22 10:30:00,164.17,164.25,163.35,163.49,31177.0,164.17,164.25,163.35,163.49,31177.0
2022-12-22 10:35:00,163.54,164.04,163.3,163.94,9270.0,163.54,164.04,163.3,163.94,9270.0
2022-12-22 10:40:00,163.9,164.3,163.8,164.1,8698.0,163.9,164.3,163.8,164.1,8698.0
2022-12-22 10:45:00,164.16,164.64,163.83,164.63,33086.0,164.16,164.64,163.83,164.63,33086.0
2022-12-22 10:50:00,164.63,164.65,164.34,164.49,9192.0,164.63,164.65,164.34,164.49,9192.0
2022-12-22 10:55:00,164.4,164.47,164.06,164.47,8020.0,164.4,164.47,164.06,164.47,8020.0
2022-12-22 11:00:00,164.39,164.56,164.21,164.41,7671.0,164.39,164.56,164.21,164.41,7671.0
2022-12-22 11:05:00,164.5,164.94,164.43,164.45,8956.0,164.5,164.94,164.43,164.45,8956.0
2022-12-22 11:10:00,164.41,164.47,164.17,164.26,6841.0,164.41,164.47,164.17,164.26,6841.0
2022-12-22 11:15:00,164.3,164.84,164.25,164.58,10261.0,164.3,164.84,164.25,164.58,10261.0
2022-12-22 11:20:00,164.56,164.59,164.44,164.55,4805.0,164.56,164.59,164.44,164.55,4805.0
2022-12-22 11:25:00,164.6,164.62,164.37,164.42,4735.0,164.6,164.62,164.37,164.42,4735.0
2022-12-22 11:30:00,164.45,164.55,164.11,164.27,10661.0,164.45,164.55,164.11,164.27,10661.0
2022-12-22 11:35:00,164.31,164.34,163.98,164.14,14048.0,164.31,164.34,163.98,164.14,14048.0
2022-12-22 11:40:00,164.03,164.36,163.85,164.32,6758.0,164.03,164.36,163.85,164.32,6758.0
2022-12-22 11:45:00,164.25,164.83,164.25,164.6,7347.0,164.25,164.83,164.25,164.6,7347.0
2022-12-22 11:50:00,164.62,164.72,164.44,164.55,6465.0,164.62,164.72,164.44,164.55,6465.0
2022-12-22 11:55:00,164.61,164.85,164.61,164.78,7630.0,164.61,164.85,164.61,164.78,7630.0
2022-12-22 12:00:00,164.7,164.73,164.4,164.42,3595.0,164.7,164.73,164.4,164.42,3595.0
2022-12-22 12:05:00,164.33,164.88,164.26,164.81,4165.0,164.33,164.88,164.26,164.81,4165.0
2022-12-22 12:10:00,164.81,164.93,164.51,164.52,3274.0,164.81,164.93,164.51,164.52,3274.0
2022-12-22 12:15:00,164.51,164.64,164.44,164.46,3461.0,164.51,164.64,164.44,164.46,3461.0
2022-12-22 12:20:00,164.56,164.7,164.24,164.24,5085.0,164.56,164.7,164.24,164.24,5085.0
2022-12-22 12:25:00,164.2,164.2,163.94,164.07,7276.0,164.2,164.2,163.94,164.07,7276.0
2022-12-22 12:30:00,164.08,164.11,163.76,163.83,7477.0,164.08,164.11,163.76,163.83,7477.0
2022-12-22 12:35:00,163.93,164.01,163.89,163.96,6274.0,163.93,164.01,163.89,163.96,6274.0
2022-12-22 12:40:00,164.03,164.03,163.75,163.88,4796.0,164.03,164.03,163.75,163.88,4796.0
2022-12-22 12:45:00,163.93,163.96,163.77,163.94,2526.0,163.93,163.96,163.77,163.94,2526.0
2022-12-22 12:50:00,163.84,163.85,163.68,163.85,18545.0,163.84,163.85,163.68,163.85,18545.0
2022-12-22 12:55:00,163.8,163.85,163.25,163.27,10590.0,163.8,163.85,163.25,163.27,10590.0
2022-12-22 13:00:00,163.3,163.3,162.55,162.57,11568.0,163.3,163.3,162.55,162.57,11568.0
2022-12-22 13:05:00,162.54,162.89,162.39,162.54,16841.0,162.54,162.89,162.39,162.54,16841.0
2022-12-22 13:10:00,162.51,162.85,162.49,162.76,20588.0,162.51,162.85,162.49,162.76,20588.0
2022-12-22 13:15:00,162.69,162.7,162.2,162.27,7179.0,162.69,162.7,162.2,162.27,7179.0
2022-12-22 13:20:00,162.14,162.24,161.91,161.98,7898.0,162.14,162.24,161.91,161.98,7898.0
2022-12-22 13:25:00,161.98,162.21,161.97,162.21,27397.0,161.98,162.21,161.97,162.21,27397.0
2022-12-22 13:30:00,162.21,162.21,161.83,162.19,8466.0,162.21,162.21,161.83,162.19,8466.0
2022-12-22 13:35:00,162.09,162.29,161.9,162.29,8185.0,162.09,162.29,161.9,162.29,8185.0
2022-12-22 13:40:00,162.21,162.65,162.2,162.65,7714.0,162.21,162.65,162.2,162.65,7714.0
2022-12-22 13:45:00,162.65,162.73,162.47,162.53,7535.0,162.65,162.73,162.47,162.53,7535.0
2022-12-22 13:50:00,162.54,162.85,162.37,162.78,17827.0,162.54,162.85,162.37,162.78,17827.0
2022-12-22 13:55:00,162.81,162.99,162.68,162.99,8904.0,162.81,162.99,162.68,162.99,8904.0
2022-12-22 14:00:00,162.97,163.32,162.97,163.26,19270.0,162.97,163.32,162.97,163.26,19270.0
2022-12-22 14:05:00,163.32,163.46,163.25,163.43,10073.0,163.32,163.46,163.25,163.43,10073.0
2022-12-22 14:10:00,163.49,163.9,163.49,163.81,6355.0,163.49,163.9,163.49,163.81,6355.0
2022-12-22 14:15:00,163.78,163.8,163.4,163.4,4054.0,163.78,163.8,163.4,163.4,4054.0
2022-12-22 14:20:00,163.36,163.85,163.35,163.85,14295.0,163.36,163.85,163.35,163.85,14295.0
2022-12-22 14:25:00,163.89,164.11,163.63,164.11,10047.0,163.89,164.11,163.63,164.11,10047.0
2022-12-22 14:30:00,164.11,164.25,163.9,163.96,17141.0,164.11,164.25,163.9,163.96,17141.0
2022-12-22 14:35:00,163.96,164.05,163.75,163.81,11098.0,163.96,164.05,163.75,163.81,11098.0
2022-12-22 14:40:00,163.82,164.09,163.82,164.06,9133.0,163.82,164.09,163.82,164.06,9133.0
2022-12-22 14:45:00,164.06,164.29,163.97,164.25,7953.0,164.06,164.29,163.97,164.25,7953.0
2022-12-22 14:50:00,164.24,164.53,164.1,164.53,8187.0,164.24,164.53,164.1,164.53,8187.0
2022-12-22 14:55:00,164.53,164.78,164.32,164.71,13994.0,164.53,164.78,164.32,164.71,13994.0
2022-12-22 15:00:00,164.71,164.76,164.5,164.59,9166.0,164.71,164.76,164.5,164.59,9166.0
2022-12-22 15:05:00,164.62,164.9,164.61,164.75,9226.0,164.62,164.9,164.61,164.75,9226.0
2022-12-22 15:10:00,164.75,164.93,164.68,164.75,6695.0,164.75,164.93,164.68,164.75,6695.0
2022-12-22 15:15:00,164.75,165.06,164.75,165.02,20196.0,164.75,165.06,164.75,165.02,20196.0
2022-12-22 15:20:00,165.06,165.37,165.03,165.19,10845.0,165.06,165.37,165.03,165.19,10845.0
2022-12-22 15:25:00,165.21,165.53,164.98,165.45,15017.0,165.21,165.53,164.98,165.45,15017.0
2022-12-22 15:30:00,165.46,165.46,164.97,164.97,13299.0,165.46,165.46,164.97,164.97,13299.0
2022-12-22 15:35:00,165.0,165.03,164.75,164.97,22342.0,165.0,165.03,164.75,164.97,22342.0
2022-12-22 15:40:00,164.97,165.04,164.81,164.95,21258.0,164.97,165.04,164.81,164.95,21258.0
2022-12-22 15:45:00,164.97,165.23,164.8,165.22,28426.0,164.97,165.23,164.8,165.22,28426.0
2022-12-22 15:50:00,165.24,165.95,165.2,165.74,54056.0,165.24,165.95,165.2,165.74,54056.0
2022-12-22 15:55:00,165.68,165.7,165.33,165.61,91086.0,165.68,165.7,165.33,165.61,91086.0
2022-12-23 09:30:00,164.56,165.45,164.39,164.44,10099.0,164.56,165.45,164.39,164.44,10099.0
2022-12-23 09:35:00,164.25,164.26,163.15,163.41,9083.0,164.25,164.26,163.15,163.41,9083.0
2022-12-23 09:40:00,163.28,164.68,163.28,164.39,8097.0,163.28,164.68,163.28,164.39,8097.0
2022-12-23 09:45:00,164.25,164.64,163.74,164.19,31132.0,164.25,164.64,163.74,164.19,31132.0
2022-12-23 09:50:00,164.09,164.24,163.15,163.15,35074.0,164.09,164.24,163.15,163.15,35074.0
2022-12-23 09:55:00,163.08,163.3,162.37,162.37,31250.0,163.08,163.3,162.37,162.37,31250.0
2022-12-23 10:00:00,162.62,164.1,162.29,162.98,13255.0,162.62,164.1,162.29,162.98,13255.0
2022-12-23 10:05:00,162.99,163.48,162.71,163.48,21131.0,162.99,163.48,162.71,163.48,21131.0
2022-12-23 10:10:00,163.5,164.17,163.5,163.6,11290.0,163.5,164.17,163.5,163.6,11290.0
2022-12-23 10:15:00,163.47,164.63,163.32,164.54,5500.0,163.47,164.63,163.32,164.54,5500.0
2022-12-23 10:20:00,164.4,164.67,164.12,164.42,6174.0,164.4,164.67,164.12,164.42,6174.0
2022-12-23 10:25:00,164.52,164.82,164.0,164.18,10016.0,164.52,164.82,164.0,164.18,10016.0
2022-12-23 10:30:00,164.19,164.68,163.99,164.28,7321.0,164.19,164.68,163.99,164.28,7321.0
2022-12-23 10:35:00,164.37,165.13,164.19,165.13,4822.0,164.37,165.13,164.19,165.13,4822.0
2022-12-23 10:40:00,165.1,165.22,164.53,164.56,5489.0,165.1,165.22,164.53,164.56,5489.0
2022-12-23 10:45:00,164.43,164.72,164.35,164.57,5963.0,164.43,164.72,164.35,164.57,5963.0
2022-12-23 10:50:00,164.52,164.61,164.12,164.39,4467.0,164.52,164.61,164.12,164.39,4467.0
2022-12-23 10:55:00,164.4,164.48,163.8,163.83,8211.0,164.4,164.48,163.8,163.83,8211.0
2022-12-23 11:00:00,163.84,163.96,163.23,163.47,7138.0,163.84,163.96,163.23,163.47,7138.0
2022-12-23 11:05:00,163.3,163.35,163.06,163.07,6054.0,163.3,163.35,163.06,163.07,6054.0
2022-12-23 11:10:00,163.14,163.65,163.11,163.48,18851.0,163.14,163.65,163.11,163.48,18851.0
2022-12-23 11:15:00,163.48,163.77,163.26,163.76,6417.0,163.48,163.77,163.26,163.76,6417.0
2022-12-23 11:20:00,163.88,164.02,163.65,163.88,3408.0,163.88,164.02,163.65,163.88,3408.0
2022-12-23 11:25:00,163.95,164.11,163.81,163.88,3405.0,163.95,164.11,163.81,163.88,3405.0
2022-12-23 11:30:00,163.88,163.92,163.71,163.8,2942.0,163.88,163.92,163.71,163.8,2942.0
2022-12-23 11:35:00,163.88,163.95,163.75,163.8,2997.0,163.88,163.95,163.75,163.8,2997.0
2022-12-23 11:40:00,163.86,164.39,163.78,164.0,5382.0,163.86,164.39,163.78,164.0,5382.0
2022-12-23 11:45:00,164.02,164.19,163.89,164.19,9751.0,164.02,164.19,163.89,164.19,9751.0
2022-12-23 11:50:00,164.19,164.52,164.01,164.01,10904.0,164.19,164.52,164.01,164.01,10904.0
2022-12-23 11:55:00,164.04,164.45,163.99,164.39,6302.0,164.04,164.45,163.99,164.39,6302.0
2022-12-23 12:00:00,164.43,164.83,164.39,164.54,8746.0,164.43,164.83,164.39,164.54,8746.0
2022-12-23 12:05:00,164.51,164.57,164.2,164.29,4198.0,164.51,164.57,164.2,164.29,4198.0
2022-12-23 12:10:00,164.33,164.4,164.21,164.23,5166.0,164.33,164.4,164.21,164.23,5166.0
2022-12-23 12:15:00,164.22,164.45,164.17,164.45,4555.0,164.22,164.45,164.17,164.45,4555.0
2022-12-23 12:20:00,164.51,164.92,164.49,164.92,4600.0,164.51,164.92,164.49,164.92,4600.0
2022-12-23 12:25:00,164.77,164.81,164.64,164.64,8931.0,164.77,164.81,164.64,164.64,8931.0
2022-12-23 12:30:00,164.63,164.72,164.39,164.4,5059.0,164.63,164.72,164.39,164.4,5059.0
2022-12-23 12:35:00,164.41,164.62,164.3,164.31,4481.0,164.41,164.62,164.3,164.31,4481.0
2022-12-23 12:40:00,164.39,164.48,164.13,164.23,4102.0,164.39,164.48,164.13,164.23,4102.0
2022-12-23 12:45:00,164.29,164.41,164.0,164.03,6320.0,164.29,164.41,164.0,164.03,6320.0
2022-12-23 12:50:00,164.06,164.17,163.91,163.91,5839.0,164.06,164.17,163.91,163.91,5839.0
2022-12-23 12:55:00,163.91,164.15,163.91,164.03,6883.0,163.91,164.15,163.91,164.03,6883.0
2022-12-23 13:00:00,164.04,164.17,164.01,164.06,6298.0,164.04,164.17,164.01,164.06,6298.0
2022-12-23 13:05:00,164.1,164.28,164.02,164.25,5911.0,164.1,164.28,164.02,164.25,5911.0
2022-12-23 13:10:00,164.3,164.36,163.96,164.0,6918.0,164.3,164.36,163.96,164.0,6918.0
2022-12-23 13:15:00,164.0,164.27,164.0,164.19,3217.0,164.0,164.27,164.0,164.19,3217.0
2022-12-23 13:20:00,164.2,164.29,164.0,164.13,5451.0,164.2,164.29,164.0,164.13,5451.0
2022-12-23 13:25:00,164.07,164.12,163.98,164.01,3272.0,164.07,164.12,163.98,164.01,3272.0
2022-12-23 13:30:00,164.01,164.19,164.01,164.16,4600.0,164.01,164.19,164.01,164.16,4600.0
2022-12-23 13:35:00,164.16,164.16,163.92,163.94,4823.0,164.16,164.16,163.92,163.94,4823.0
2022-12-23 13:40:00,163.99,164.2,163.98,164.12,10393.0,163.99,164.2,163.98,164.12,10393.0
2022-12-23 13:45:00,164.13,164.19,163.72,164.07,3310.0,164.13,164.19,163.72,164.07,3310.0
2022-12-23 13:50:00,164.03,164.19,163.96,164.15,7388.0,164.03,164.19,163.96,164.15,7388.0
2022-12-23 13:55:00,164.11,164.11,164.0,164.06,1206.0,164.11,164.11,164.0,164.06,1206.0
2022-12-23 14:00:00,164.08,164.13,163.83,163.95,5255.0,164.08,164.13,163.83,163.95,5255.0
2022-12-23 14:05:00,163.94,164.17,163.91,164.02,9955.0,163.94,164.17,163.91,164.02,9955.0
2022-12-23 14:10:00,164.04,164.47,164.04,164.47,3656.0,164.04,164.47,164.04,164.47,3656.0
2022-12-23 14:15:00,164.43,164.59,164.38,164.4,5969.0,164.43,164.59,164.38,164.4,5969.0
2022-12-23 14:20:00,164.36,164.4,164.23,164.25,3323.0,164.36,164.4,164.23,164.25,3323.0
2022-12-23 14:25:00,164.25,164.42,164.25,164.4,3262.0,164.25,164.42,164.25,164.4,3262.0
2022-12-23 14:30:00,164.46,164.54,164.37,164.42,3440.0,164.46,164.54,164.37,164.42,3440.0
2022-12-23 14:35:00,164.34,164.67,164.34,164.63,3655.0,164.34,164.67,164.34,164.63,3655.0
2022-12-23 14:40:00,164.67,164.77,164.54,164.56,3131.0,164.67,164.77,164.54,164.56,3131.0
2022-12-23 14:45:00,164.6,164.72,164.46,164.47,3400.0,164.6,164.72,164.46,164.47,3400.0
2022-12-23 14:50:00,164.47,164.7,164.46,164.64,3661.0,164.47,164.7,164.46,164.64,3661.0
2022-12-23 14:55:00,164.64,164.78,164.64,164.76,5223.0,164.64,164.78,164.64,164.76,5223.0
2022-12-23 15:00:00,164.73,164.93,164.64,164.69,5548.0,164.73,164.93,164.64,164.69,5548.0
2022-12-23 15:05:00,164.63,164.63,164.45,164.52,3852.0,164.63,164.63,164.45,164.52,3852.0
2022-12-23 15:10:00,164.61,164.72,164.47,164.59,4747.0,164.61,164.72,164.47,164.59,4747.0
2022-12-23 15:15:00,164.59,164.83,164.59,164.62,4264.0,164.59,164.83,164.59,164.62,4264.0
2022-12-23 15:20:00,164.67,164.67,164.35,164.36,3880.0,164.67,164.67,164.35,164.36,3880.0
2022-12-23 15:25:00,164.39,164.4,164.25,164.35,5720.0,164.39,164.4,164.25,164.35,5720.0
2022-12-23 15:30:00,164.39,164.5,164.31,164.41,6112.0,164.39,164.5,164.31,164.41,6112.0
2022-12-23 15:35:00,164.42,164.44,164.2,164.25,9749.0,164.42,164.44,164.2,164.25,9749.0
2022-12-23 15:40:00,164.22,164.52,164.22,164.45,6341.0,164.22,164.52,164.22,164.45,6341.0
2022-12-23 15:45:00,164.44,164.53,164.29,164.4,11291.0,164.44,164.53,164.29,164.4,11291.0
2022-12-23 15:50:00,164.39,164.56,164.16,164.51,18804.0,164.39,164.56,164.16,164.51,18804.0
2022-12-23 15:55:00,164.57,164.72,164.48,164.65,51241.0,164.57,164.72,164.48,164.65,51241.0
2022-12-27 09:30:00,163.65,163.79,162.72,162.83,9669.0,163.65,163.79,162.72,162.83,9669.0
2022-12-27 09:35:00,162.14,162.54,161.63,161.63,4267.0,162.14,162.54,161.63,161.63,4267.0
2022-12-27 09:40:00,161.9,162.04,161.26,161.39,7035.0,161.9,162.04,161.26,161.39,7035.0
2022-12-27 09:45:00,161.39,161.39,160.6,160.9,5735.0,161.39,161.39,160.6,160.9,5735.0
2022-12-27 09:50:00,161.08,161.76,161.05,161.74,7403.0,161.08,161.76,161.05,161.74,7403.0
2022-12-27 09:55:00,161.48,161.93,161.48,161.75,5387.0,161.48,161.93,161.48,161.75,5387.0
2022-12-27 10:00:00,161.78,162.22,161.53,162.22,13712.0,161.78,162.22,161.53,162.22,13712.0
2022-12-27 10:05:00,162.22,162.31,161.8,162.03,6184.0,162.22,162.31,161.8,162.03,6184.0
2022-12-27 10:10:00,161.88,161.98,161.42,161.98,9822.0,161.88,161.98,161.42,161.98,9822.0
2022-12-27 10:15:00,161.9,162.85,161.82,162.85,3400.0,161.9,162.85,161.82,162.85,3400.0
2022-12-27 10:20:00,162.8,163.27,162.8,162.91,3722.0,162.8,163.27,162.8,162.91,3722.0
2022-12-27 10:25:00,163.06,163.12,162.77,162.77,4546.0,163.06,163.12,162.77,162.77,4546.0
2022-12-27 10:30:00,162.88,163.11,162.37,163.11,3823.0,162.88,163.11,162.37,163.11,3823.0
2022-12-27 10:35:00,163.0,163.13,162.86,163.12,3120.0,163.0,163.13,162.86,163.12,3120.0
2022-12-27 10:40:00,162.96,163.11,162.84,162.84,1900.0,162.96,163.11,162.84,162.84,1900.0
2022-12-27 10:45:00,162.96,163.35,162.96,163.13,3850.0,162.96,163.35,162.96,163.13,3850.0
2022-12-27 10:50:00,163.27,163.28,162.8,163.01,5548.0,163.27,163.28,162.8,163.01,5548.0
2022-12-27 10:55:00,162.83,162.83,162.56,162.82,2100.0,162.83,162.83,162.56,162.82,2100.0
2022-12-27 11:00:00,162.97,162.97,162.66,162.72,5877.0,162.97,162.97,162.66,162.72,5877.0
2022-12-27 11:05:00,162.74,162.82,162.42,162.81,3424.0,162.74,162.82,162.42,162.81,3424.0
2022-12-27 11:10:00,162.77,163.14,162.75,163.05,4405.0,162.77,163.14,162.75,163.05,4405.0
2022-12-27 11:15:00,163.05,163.19,163.03,163.19,2475.0,163.05,163.19,163.03,163.19,2475.0
2022-12-27 11:20:00,163.28,163.46,163.0,163.46,3211.0,163.28,163.46,163.0,163.46,3211.0
2022-12-27 11:25:00,163.48,163.5,163.27,163.37,2397.0,163.48,163.5,163.27,163.37,2397.0
2022-12-27 11:30:00,163.38,163.57,162.95,163.0,6345.0,163.38,163.57,162.95,163.0,6345.0
2022-12-27 11:35:00,163.03,163.28,162.91,163.22,2567.0,163.03,163.28,162.91,163.22,2567.0
2022-12-27 11:40:00,163.08,163.28,163.01,163.25,5077.0,163.08,163.28,163.01,163.25,5077.0
2022-12-27 11:45:00,163.26,163.31,163.17,163.31,2140.0,163.26,163.31,163.17,163.31,2140.0
2022-12-27 11:50:00,163.35,163.44,163.05,163.05,4100.0,163.35,163.44,163.05,163.05,4100.0
2022-12-27 11:55:00,163.09,163.17,162.92,162.93,1582.0,163.09,163.17,162.92,162.93,1582.0
2022-12-27 12:00:00,162.96,163.13,162.93,163.06,2541.0,162.96,163.13,162.93,163.06,2541.0
2022-12-27 12:05:00,163.15,163.38,163.09,163.32,1369.0,163.15,163.38,163.09,163.32,1369.0
2022-12-27 12:10:00,163.34,163.72,163.34,163.51,4592.0,163.34,163.72,163.34,163.51,4592.0
2022-12-27 12:15:00,163.43,163.51,163.26,163.32,1814.0,163.43,163.51,163.26,163.32,1814.0
2022-12-27 12:20:00,163.38,163.43,163.26,163.43,1446.0,163.38,163.43,163.26,163.43,1446.0
2022-12-27 12:25:00,163.35,163.36,163.04,163.04,1500.0,163.35,163.36,163.04,163.04,1500.0
2022-12-27 12:30:00,162.94,163.28,162.94,163.28,1023.0,162.94,163.28,162.94,163.28,1023.0
2022-12-27 12:35:00,163.3,163.3,163.19,163.28,900.0,163.3,163.3,163.19,163.28,900.0
2022-12-27 12:40:00,163.18,163.18,162.99,163.06,1600.0,163.18,163.18,162.99,163.06,1600.0
2022-12-27 12:45:00,162.91,162.91,162.61,162.66,1200.0,162.91,162.91,162.61,162.66,1200.0
2022-12-27 12:50:00,162.7,162.86,162.68,162.69,1700.0,162.7,162.86,162.68,162.69,1700.0
2022-12-27 12:55:00,162.69,163.0,162.69,162.94,2384.0,162.69,163.0,162.69,162.94,2384.0
2022-12-27 13:00:00,162.91,163.26,162.9,163.24,2613.0,162.91,163.26,162.9,163.24,2613.0
2022-12-27 13:05:00,163.26,163.35,163.08,163.35,1639.0,163.26,163.35,163.08,163.35,1639.0
2022-12-27 13:10:00,163.25,163.33,163.16,163.16,600.0,163.25,163.33,163.16,163.16,600.0
2022-12-27 13:15:00,163.22,163.33,163.03,163.19,8761.0,163.22,163.33,163.03,163.19,8761.0
2022-12-27 13:20:00,163.17,163.17,162.97,163.08,1800.0,163.17,163.17,162.97,163.08,1800.0
2022-12-27 13:25:00,163.07,163.26,162.99,163.2,3391.0,163.07,163.26,162.99,163.2,3391.0
2022-12-27 13:30:00,163.17,163.28,163.12,163.25,1911.0,163.17,163.28,163.12,163.25,1911.0
2022-12-27 13:35:00,163.3,163.55,163.3,163.46,2741.0,163.3,163.55,163.3,163.46,2741.0
2022-12-27 13:40:00,163.38,163.38,163.2,163.2,3073.0,163.38,163.38,163.2,163.2,3073.0
2022-12-27 13:45:00,163.21,163.24,163.0,163.19,4111.0,163.21,163.24,163.0,163.19,4111.0
2022-12-27 13:50:00,163.25,163.25,163.05,163.13,4386.0,163.25,163.25,163.05,163.13,4386.0
2022-12-27 13:55:00,163.13,163.34,162.91,163.3,3502.0,163.13,163.34,162.91,163.3,3502.0
2022-12-27 14:00:00,163.3,163.75,163.24,163.75,5161.0,163.3,163.75,163.24,163.75,5161.0
2022-12-27 14:05:00,163.74,164.0,163.71,163.99,10784.0,163.74,164.0,163.71,163.99,10784.0
2022-12-27 14:10:00,164.01,164.15,163.95,164.06,6900.0,164.01,164.15,163.95,164.06,6900.0
2022-12-27 14:15:00,164.08,164.1,163.88,163.89,4294.0,164.08,164.1,163.88,163.89,4294.0
2022-12-27 14:20:00,163.89,163.89,163.68,163.84,1800.0,163.89,163.89,163.68,163.84,1800.0
2022-12-27 14:25:00,163.85,163.91,163.5,163.61,2077.0,163.85,163.91,163.5,163.61,2077.0
2022-12-27 14:30:00,163.6,163.84,163.6,163.84,1768.0,163.6,163.84,163.6,163.84,1768.0
2022-12-27 14:35:00,163.77,163.97,163.64,163.64,2460.0,163.77,163.97,163.64,163.64,2460.0
2022-12-27 14:40:00,163.61,163.72,163.58,163.72,3642.0,163.61,163.72,163.58,163.72,3642.0
2022-12-27 14:45:00,163.72,163.99,163.71,163.99,4318.0,163.72,163.99,163.71,163.99,4318.0
2022-12-27 14:50:00,163.95,163.97,163.77,163.8,1577.0,163.95,163.97,163.77,163.8,1577.0
2022-12-27 14:55:00,163.8,163.9,163.74,163.82,4742.0,163.8,163.9,163.74,163.82,4742.0
2022-12-27 15:00:00,163.86,164.09,163.86,163.9,3479.0,163.86,164.09,163.86,163.9,3479.0
2022-12-27 15:05:00,163.9,164.3,163.87,164.3,3643.0,163.9,164.3,163.87,164.3,3643.0
2022-12-27 15:10:00,164.27,164.41,164.14,164.22,4887.0,164.27,164.41,164.14,164.22,4887.0
2022-12-27 15:15:00,164.21,164.47,164.15,164.17,6031.0,164.21,164.47,164.15,164.17,6031.0
2022-12-27 15:20:00,164.16,164.34,164.14,164.2,3523.0,164.16,164.34,164.14,164.2,3523.0
2022-12-27 15:25:00,164.25,164.38,164.17,164.26,6813.0,164.25,164.38,164.17,164.26,6813.0
2022-12-27 15:30:00,164.3,164.52,164.21,164.25,7579.0,164.3,164.52,164.21,164.25,7579.0
2022-12-27 15:35:00,164.24,164.47,164.24,164.43,5972.0,164.24,164.47,164.24,164.43,5972.0
2022-12-27 15:40:00,164.43,164.47,164.12,164.13,5403.0,164.43,164.47,164.12,164.13,5403.0
2022-12-27 15:45:00,164.11,164.13,163.76,163.85,5626.0,164.11,164.13,163.76,163.85,5626.0
2022-12-27 15:50:00,163.72,164.02,163.67,163.96,12796.0,163.72,164.02,163.67,163.96,12796.0
2022-12-27 15:55:00,163.94,163.94,163.32,163.47,40038.0,163.94,163.94,163.32,163.47,40038.0
2022-12-28 09:30:00,163.34,164.23,162.68,163.97,11385.0,163.34,164.23,162.68,163.97,11385.0
2022-12-28 09:35:00,164.28,164.41,163.74,164.12,6723.0,164.28,164.41,163.74,164.12,6723.0
2022-12-28 09:40:00,163.97,164.2,163.42,163.67,11287.0,163.97,164.2,163.42,163.67,11287.0
2022-12-28 09:45:00,163.7,164.18,163.66,163.86,11192.0,163.7,164.18,163.66,163.86,11192.0
2022-12-28 09:50:00,163.68,164.09,163.45,164.09,6210.0,163.68,164.09,163.45,164.09,6210.0
2022-12-28 09:55:00,164.42,164.62,164.26,164.34,3356.0,164.42,164.62,164.26,164.34,3356.0
2022-12-28 10:00:00,164.59,164.72,164.13,164.31,6811.0,164.59,164.72,164.13,164.31,6811.0
2022-12-28 10:05:00,164.47,164.48,164.19,164.19,4531.0,164.47,164.48,164.19,164.19,4531.0
2022-12-28 10:10:00,164.19,164.7,164.18,164.44,2880.0,164.19,164.7,164.18,164.44,2880.0
2022-12-28 10:15:00,164.35,164.72,164.35,164.62,3999.0,164.35,164.72,164.35,164.62,3999.0
2022-12-28 10:20:00,164.75,164.92,164.54,164.55,9639.0,164.75,164.92,164.54,164.55,9639.0
2022-12-28 10:25:00,164.55,164.55,163.73,163.85,1910.0,164.55,164.55,163.73,163.85,1910.0
2022-12-28 10:30:00,163.74,163.99,163.57,163.85,3809.0,163.74,163.99,163.57,163.85,3809.0
2022-12-28 10:35:00,163.65,163.71,163.47,163.49,1995.0,163.65,163.71,163.47,163.49,1995.0
2022-12-28 10:40:00,163.5,163.74,163.5,163.63,3143.0,163.5,163.74,163.5,163.63,3143.0
2022-12-28 10:45:00,163.59,163.6,163.28,163.28,5848.0,163.59,163.6,163.28,163.28,5848.0
2022-12-28 10:50:00,163.4,163.41,162.98,163.19,7249.0,163.4,163.41,162.98,163.19,7249.0
2022-12-28 10:55:00,163.05,163.26,162.93,162.94,2589.0,163.05,163.26,162.93,162.94,2589.0
2022-12-28 11:00:00,162.88,163.03,162.55,163.02,3756.0,162.88,163.03,162.55,163.02,3756.0
2022-12-28 11:05:00,162.97,163.08,162.89,162.97,2053.0,162.97,163.08,162.89,162.97,2053.0
2022-12-28 11:10:00,163.06,163.25,162.95,163.02,3488.0,163.06,163.25,162.95,163.02,3488.0
2022-12-28 11:15:00,162.97,163.13,162.81,163.13,4405.0,162.97,163.13,162.81,163.13,4405.0
2022-12-28 11:20:00,163.15,163.41,163.14,163.34,4386.0,163.15,163.41,163.14,163.34,4386.0
2022-12-28 11:25:00,163.41,163.52,163.37,163.38,3088.0,163.41,163.52,163.37,163.38,3088.0
2022-12-28 11:30:00,163.38,163.52,163.22,163.25,7164.0,163.38,163.52,163.22,163.25,7164.0
2022-12-28 11:35:00,163.3,163.33,163.03,163.11,2135.0,163.3,163.33,163.03,163.11,2135.0
2022-12-28 11:40:00,163.17,163.23,163.03,163.21,4511.0,163.17,163.23,163.03,163.21,4511.0
2022-12-28 11:45:00,163.12,163.12,162.87,162.92,2727.0,163.12,163.12,162.87,162.92,2727.0
2022-12-28 11:50:00,162.93,163.16,162.92,163.16,2294.0,162.93,163.16,162.92,163.16,2294.0
2022-12-28 11:55:00,163.14,163.16,162.89,163.08,5034.0,163.14,163.16,162.89,163.08,5034.0
2022-12-28 12:00:00,163.07,163.21,162.99,162.99,6347.0,163.07,163.21,162.99,162.99,6347.0
2022-12-28 12:05:00,162.95,163.02,162.81,163.02,4636.0,162.95,163.02,162.81,163.02,4636.0
2022-12-28 12:10:00,162.97,162.97,162.7,162.84,4978.0,162.97,162.97,162.7,162.84,4978.0
2022-12-28 12:15:00,162.79,162.89,162.74,162.85,4646.0,162.79,162.89,162.74,162.85,4646.0
2022-12-28 12:20:00,162.81,163.19,162.8,163.15,5306.0,162.81,163.19,162.8,163.15,5306.0
2022-12-28 12:25:00,163.2,163.73,163.07,163.66,11652.0,163.2,163.73,163.07,163.66,11652.0
2022-12-28 12:30:00,163.67,164.03,163.67,163.93,13010.0,163.67,164.03,163.67,163.93,13010.0
2022-12-28 12:35:00,163.88,163.96,163.71,163.83,3326.0,163.88,163.96,163.71,163.83,3326.0
2022-12-28 12:40:00,163.83,163.97,163.83,163.87,3343.0,163.83,163.97,163.83,163.87,3343.0
2022-12-28 12:45:00,163.85,164.2,163.81,164.09,3939.0,163.85,164.2,163.81,164.09,3939.0
2022-12-28 12:50:00,164.12,164.19,163.99,164.19,2067.0,164.12,164.19,163.99,164.19,2067.0
2022-12-28 12:55:00,164.12,164.35,163.88,164.3,7743.0,164.12,164.35,163.88,164.3,7743.0
2022-12-28 13:00:00,164.3,164.79,164.23,164.79,13959.0,164.3,164.79,164.23,164.79,13959.0
2022-12-28 13:05:00,164.83,164.99,164.78,164.78,12507.0,164.83,164.99,164.78,164.78,12507.0
2022-12-28 13:10:00,164.84,165.0,164.75,164.8,3617.0,164.84,165.0,164.75,164.8,3617.0
2022-12-28 13:15:00,164.72,164.74,164.48,164.63,2235.0,164.72,164.74,164.48,164.63,2235.0
2022-12-28 13:20:00,164.63,164.7,164.34,164.36,2914.0,164.63,164.7,164.34,164.36,2914.0
2022-12-28 13:25:00,164.29,164.39,164.16,164.28,4100.0,164.29,164.39,164.16,164.28,4100.0
2022-12-28 13:30:00,164.24,164.24,163.98,164.14,4663.0,164.24,164.24,163.98,164.14,4663.0
2022-12-28 13:35:00,164.08,164.33,163.92,163.92,2640.0,164.08,164.33,163.92,163.92,2640.0
2022-12-28 13:40:00,163.93,164.11,163.83,163.83,3882.0,163.93,164.11,163.83,163.83,3882.0
2022-12-28 13:45:00,163.93,164.01,163.8,163.86,1906.0,163.93,164.01,163.8,163.86,1906.0
2022-12-28 13:50:00,163.8,163.8,163.46,163.67,4481.0,163.8,163.8,163.46,163.67,4481.0
2022-12-28 13:55:00,163.58,163.61,163.39,163.44,3657.0,163.58,163.61,163.39,163.44,3657.0
2022-12-28 14:00:00,163.45,163.58,163.4,163.55,2665.0,163.45,163.58,163.4,163.55,2665.0
2022-12-28 14:05:00,163.56,163.58,163.37,163.37,2585.0,163.56,163.58,163.37,163.37,2585.0
2022-12-28 14:10:00,163.47,163.53,163.3,163.53,4020.0,163.47,163.53,163.3,163.53,4020.0
2022-12-28 14:15:00,163.53,163.65,163.38,163.65,9886.0,163.53,163.65,163.38,163.65,9886.0
2022-12-28 14:20:00,163.62,163.62,163.45,163.45,2980.0,163.62,163.62,163.45,163.45,2980.0
2022-12-28 14:25:00,163.4,163.4,162.99,163.06,4461.0,163.4,163.4,162.99,163.06,4461.0
2022-12-28 14:30:00,163.04,163.04,162.71,162.71,2681.0,163.04,163.04,162.71,162.71,2681.0
2022-12-28 14:35:00,162.75,162.8,162.61,162.67,5767.0,162.75,162.8,162.61,162.67,5767.0
2022-12-28 14:40:00,162.75,163.21,162.75,163.16,4224.0,162.75,163.21,162.75,163.16,4224.0
2022-12-28 14:45:00,163.2,163.47,163.2,163.33,4514.0,163.2,163.47,163.2,163.33,4514.0
2022-12-28 14:50:00,163.33,163.36,163.17,163.17,4130.0,163.33,163.36,163.17,163.17,4130.0
2022-12-28 14:55:00,163.17,163.22,163.08,163.12,3315.0,163.17,163.22,163.08,163.12,3315.0
2022-12-28 15:00:00,163.1,163.15,162.67,162.72,2094.0,163.1,163.15,162.67,162.72,2094.0
2022-12-28 15:05:00,162.71,162.81,162.67,162.69,4579.0,162.71,162.81,162.67,162.69,4579.0
2022-12-28 15:10:00,162.75,162.83,162.59,162.61,5723.0,162.75,162.83,162.59,162.61,5723.0
2022-12-28 15:15:00,162.56,163.08,162.56,162.88,7203.0,162.56,163.08,162.56,162.88,7203.0
2022-12-28 15:20:00,162.92,162.99,162.75,162.85,5975.0,162.92,162.99,162.75,162.85,5975.0
2022-12-28 15:25:00,162.88,163.07,162.76,162.81,7926.0,162.88,163.07,162.76,162.81,7926.0
2022-12-28 15:30:00,162.81,163.1,162.81,163.07,12726.0,162.81,163.1,162.81,163.07,12726.0
2022-12-28 15:35:00,163.08,163.1,162.68,162.77,8373.0,163.08,163.1,162.68,162.77,8373.0
2022-12-28 15:40:00,162.72,162.89,162.71,162.8,8811.0,162.72,162.89,162.71,162.8,8811.0
2022-12-28 15:45:00,162.76,163.04,162.71,163.02,7360.0,162.76,163.04,162.71,163.02,7360.0
2022-12-28 15:50:00,163.04,163.06,162.67,162.8,22146.0,163.04,163.06,162.67,162.8,22146.0
2022-12-28 15:55:00,162.8,163.13,162.8,162.95,55189.0,162.8,163.13,162.8,162.95,55189.0
2022-12-29 09:30:00,164.16,164.39,163.26,163.94,12984.0,164.16,164.39,163.26,163.94,12984.0
2022-12-29 09:35:00,164.09,164.41,163.88,164.18,6042.0,164.09,164.41,163.88,164.18,6042.0
2022-12-29 09:40:00,164.17,164.88,164.17,164.73,6362.0,164.17,164.88,164.17,164.73,6362.0
2022-12-29 09:45:00,164.72,165.19,164.71,165.0,6204.0,164.72,165.19,164.71,165.0,6204.0
2022-12-29 09:50:00,165.25,165.6,165.17,165.45,7087.0,165.25,165.6,165.17,165.45,7087.0
2022-12-29 09:55:00,165.51,165.51,165.2,165.37,5130.0,165.51,165.51,165.2,165.37,5130.0
2022-12-29 10:00:00,165.43,165.8,165.23,165.51,8444.0,165.43,165.8,165.23,165.51,8444.0
2022-12-29 10:05:00,165.35,166.0,165.35,165.9,3989.0,165.35,166.0,165.35,165.9,3989.0
2022-12-29 10:10:00,166.03,166.09,165.78,165.95,2737.0,166.03,166.09,165.78,165.95,2737.0
2022-12-29 10:15:00,166.0,166.3,165.94,166.25,12960.0,166.0,166.3,165.94,166.25,12960.0
2022-12-29 10:20:00,166.22,166.35,165.9,165.9,3954.0,166.22,166.35,165.9,165.9,3954.0
2022-12-29 10:25:00,166.06,166.3,166.06,166.14,2937.0,166.06,166.3,166.06,166.14,2937.0
2022-12-29 10:30:00,166.13,166.49,166.05,166.29,8648.0,166.13,166.49,166.05,166.29,8648.0
2022-12-29 10:35:00,166.39,167.07,166.35,167.02,6558.0,166.39,167.07,166.35,167.02,6558.0
2022-12-29 10:40:00,167.03,167.47,167.03,167.32,5310.0,167.03,167.47,167.03,167.32,5310.0
2022-12-29 10:45:00,167.3,167.59,167.3,167.59,4673.0,167.3,167.59,167.3,167.59,4673.0
2022-12-29 10:50:00,167.59,167.74,167.47,167.47,6376.0,167.59,167.74,167.47,167.47,6376.0
2022-12-29 10:55:00,167.45,167.5,167.26,167.27,17779.0,167.45,167.5,167.26,167.27,17779.0
2022-12-29 11:00:00,167.33,167.38,166.87,166.87,1909.0,167.33,167.38,166.87,166.87,1909.0
2022-12-29 11:05:00,166.99,167.4,166.89,166.9,4602.0,166.99,167.4,166.89,166.9,4602.0
2022-12-29 11:10:00,166.97,166.99,166.72,166.88,3570.0,166.97,166.99,166.72,166.88,3570.0
2022-12-29 11:15:00,166.88,167.34,166.85,167.34,4842.0,166.88,167.34,166.85,167.34,4842.0
2022-12-29 11:20:00,167.29,167.3,167.01,167.01,2285.0,167.29,167.3,167.01,167.01,2285.0
2022-12-29 11:25:00,167.02,167.29,167.01,167.22,3177.0,167.02,167.29,167.01,167.22,3177.0
2022-12-29 11:30:00,167.3,167.67,167.3,167.6,4296.0,167.3,167.67,167.3,167.6,4296.0
2022-12-29 11:35:00,167.56,167.71,167.47,167.7,4700.0,167.56,167.71,167.47,167.7,4700.0
2022-12-29 11:40:00,167.74,168.13,167.74,168.11,7007.0,167.74,168.13,167.74,168.11,7007.0
2022-12-29 11:45:00,168.11,168.23,168.05,168.18,12038.0,168.11,168.23,168.05,168.18,12038.0
2022-12-29 11:50:00,168.25,168.44,168.25,168.44,6026.0,168.25,168.44,168.25,168.44,6026.0
2022-12-29 11:55:00,168.38,168.44,168.24,168.44,7160.0,168.38,168.44,168.24,168.44,7160.0
2022-12-29 12:00:00,168.48,168.71,168.43,168.5,7301.0,168.48,168.71,168.43,168.5,7301.0
2022-12-29 12:05:00,168.51,168.51,168.37,168.43,3542.0,168.51,168.51,168.37,168.43,3542.0
2022-12-29 12:10:00,168.5,168.56,168.27,168.29,5921.0,168.5,168.56,168.27,168.29,5921.0
2022-12-29 12:15:00,168.28,168.69,168.25,168.61,4578.0,168.28,168.69,168.25,168.61,4578.0
2022-12-29 12:20:00,168.6,168.6,168.35,168.4,7647.0,168.6,168.6,168.35,168.4,7647.0
2022-12-29 12:25:00,168.39,168.43,168.29,168.3,6267.0,168.39,168.43,168.29,168.3,6267.0
2022-12-29 12:30:00,168.25,168.29,167.84,167.85,5844.0,168.25,168.29,167.84,167.85,5844.0
2022-12-29 12:35:00,167.84,167.88,167.64,167.69,3633.0,167.84,167.88,167.64,167.69,3633.0
2022-12-29 12:40:00,167.75,167.87,167.52,167.55,4622.0,167.75,167.87,167.52,167.55,4622.0
2022-12-29 12:45:00,167.56,167.68,167.48,167.64,8194.0,167.56,167.68,167.48,167.64,8194.0
2022-12-29 12:50:00,167.64,167.78,167.63,167.69,9164.0,167.64,167.78,167.63,167.69,9164.0
2022-12-29 12:55:00,167.69,167.79,167.33,167.33,16266.0,167.69,167.79,167.33,167.33,16266.0
2022-12-29 13:00:00,167.32,167.46,167.0,167.0,10382.0,167.32,167.46,167.0,167.0,10382.0
2022-12-29 13:05:00,167.05,167.16,166.95,167.09,12738.0,167.05,167.16,166.95,167.09,12738.0
2022-12-29 13:10:00,167.09,167.48,167.09,167.43,13583.0,167.09,167.48,167.09,167.43,13583.0
2022-12-29 13:15:00,167.43,167.94,167.41,167.86,10013.0,167.43,167.94,167.41,167.86,10013.0
2022-12-29 13:20:00,167.86,167.88,167.67,167.77,11398.0,167.86,167.88,167.67,167.77,11398.0
2022-12-29 13:25:00,167.77,167.79,167.56,167.59,12141.0,167.77,167.79,167.56,167.59,12141.0
2022-12-29 13:30:00,167.59,167.65,167.37,167.6,9825.0,167.59,167.65,167.37,167.6,9825.0
2022-12-29 13:35:00,167.59,167.83,167.51,167.66,29912.0,167.59,167.83,167.51,167.66,29912.0
2022-12-29 13:40:00,167.66,167.74,167.6,167.64,6820.0,167.66,167.74,167.6,167.64,6820.0
2022-12-29 13:45:00,167.64,167.75,167.34,167.4,13588.0,167.64,167.75,167.34,167.4,13588.0
2022-12-29 13:50:00,167.36,167.66,167.28,167.66,10704.0,167.36,167.66,167.28,167.66,10704.0
2022-12-29 13:55:00,167.63,167.82,167.59,167.78,12137.0,167.63,167.82,167.59,167.78,12137.0
2022-12-29 14:00:00,167.78,168.24,167.78,168.22,10718.0,167.78,168.24,167.78,168.22,10718.0
2022-12-29 14:05:00,168.22,168.28,167.98,168.02,9231.0,168.22,168.28,167.98,168.02,9231.0
2022-12-29 14:10:00,168.05,168.05,167.85,168.0,9367.0,168.05,168.05,167.85,168.0,9367.0
2022-12-29 14:15:00,168.0,168.04,167.88,168.04,10504.0,168.0,168.04,167.88,168.04,10504.0
2022-12-29 14:20:00,168.02,168.02,167.82,167.89,12020.0,168.02,168.02,167.82,167.89,12020.0
2022-12-29 14:25:00,167.89,167.94,167.57,167.6,9711.0,167.89,167.94,167.57,167.6,9711.0
2022-12-29 14:30:00,167.65,167.69,167.39,167.41,9319.0,167.65,167.69,167.39,167.41,9319.0
2022-12-29 14:35:00,167.41,167.41,167.25,167.31,8078.0,167.41,167.41,167.25,167.31,8078.0
2022-12-29 14:40:00,167.34,167.77,167.34,167.72,7139.0,167.34,167.77,167.34,167.72,7139.0
2022-12-29 14:45:00,167.75,167.91,167.57,167.85,7555.0,167.75,167.91,167.57,167.85,7555.0
2022-12-29 14:50:00,167.78,167.93,167.71,167.9,4728.0,167.78,167.93,167.71,167.9,4728.0
2022-12-29 14:55:00,167.88,167.91,167.81,167.84,3492.0,167.88,167.91,167.81,167.84,3492.0
2022-12-29 15:00:00,167.87,168.01,167.82,167.95,9489.0,167.87,168.01,167.82,167.95,9489.0
2022-12-29 15:05:00,167.94,168.24,167.94,168.24,6125.0,167.94,168.24,167.94,168.24,6125.0
2022-12-29 15:10:00,168.19,168.33,168.04,168.3,9261.0,168.19,168.33,168.04,168.3,9261.0
2022-12-29 15:15:00,168.24,168.26,167.85,167.91,6660.0,168.24,168.26,167.85,167.91,6660.0
2022-12-29 15:20:00,167.97,168.07,167.88,168.04,7971.0,167.97,168.07,167.88,168.04,7971.0
2022-12-29 15:25:00,168.02,168.09,167.84,167.9,11383.0,168.02,168.09,167.84,167.9,11383.0
2022-12-29 15:30:00,167.94,168.22,167.91,168.0,20107.0,167.94,168.22,167.91,168.0,20107.0
2022-12-29 15:35:00,168.02,168.47,167.98,168.2,21556.0,168.02,168.47,167.98,168.2,21556.0
2022-12-29 15:40:00,168.2,168.58,168.16,168.52,25570.0,168.2,168.58,168.16,168.52,25570.0
2022-12-29 15:45:00,168.52,168.77,168.48,168.5,37939.0,168.52,168.77,168.48,168.5,37939.0
2022-12-29 15:50:00,168.54,168.62,167.94,167.99,55373.0,168.54,168.62,167.94,167.99,55373.0
2022-12-29 15:55:00,167.96,168.09,167.66,167.7,67390.0,167.96,168.09,167.66,167.7,67390.0
2022-12-30 09:30:00,164.28,166.32,164.27,166.32,16127.0,164.28,166.32,164.27,166.32,16127.0
2022-12-30 09:35:00,166.51,167.2,166.32,166.66,12177.0,166.51,167.2,166.32,166.66,12177.0
2022-12-30 09:40:00,166.63,166.79,165.86,166.7,23999.0,166.63,166.79,165.86,166.7,23999.0
2022-12-30 09:45:00,166.65,166.78,165.04,165.04,13820.0,166.65,166.78,165.04,165.04,13820.0
2022-12-30 09:50:00,165.17,166.13,165.17,166.08,7069.0,165.17,166.13,165.17,166.08,7069.0
2022-12-30 09:55:00,166.15,166.91,166.14,166.89,8196.0,166.15,166.91,166.14,166.89,8196.0
2022-12-30 10:00:00,166.83,167.04,166.31,166.56,7898.0,166.83,167.04,166.31,166.56,7898.0
2022-12-30 10:05:00,166.45,166.45,166.03,166.08,5273.0,166.45,166.45,166.03,166.08,5273.0
2022-12-30 10:10:00,166.12,166.32,165.98,166.01,10135.0,166.12,166.32,165.98,166.01,10135.0
2022-12-30 10:15:00,165.96,166.4,165.87,166.4,2133.0,165.96,166.4,165.87,166.4,2133.0
2022-12-30 10:20:00,166.43,166.56,166.09,166.45,3823.0,166.43,166.56,166.09,166.45,3823.0
2022-12-30 10:25:00,166.49,166.49,165.98,166.15,3874.0,166.49,166.49,165.98,166.15,3874.0
2022-12-30 10:30:00,166.06,166.12,165.88,166.07,1823.0,166.06,166.12,165.88,166.07,1823.0
2022-12-30 10:35:00,166.09,166.28,166.09,166.2,2001.0,166.09,166.28,166.09,166.2,2001.0
2022-12-30 10:40:00,166.22,166.44,166.03,166.37,3402.0,166.22,166.44,166.03,166.37,3402.0
2022-12-30 10:45:00,166.42,166.98,166.41,166.97,3267.0,166.42,166.98,166.41,166.97,3267.0
2022-12-30 10:50:00,166.92,166.92,166.47,166.53,11592.0,166.92,166.92,166.47,166.53,11592.0
2022-12-30 10:55:00,166.48,166.63,166.32,166.32,5680.0,166.48,166.63,166.32,166.32,5680.0
2022-12-30 11:00:00,166.31,166.75,166.31,166.74,7702.0,166.31,166.75,166.31,166.74,7702.0
2022-12-30 11:05:00,166.72,167.08,166.71,166.76,4417.0,166.72,167.08,166.71,166.76,4417.0
2022-12-30 11:10:00,166.83,166.83,166.54,166.61,4382.0,166.83,166.83,166.54,166.61,4382.0
2022-12-30 11:15:00,166.61,166.86,166.54,166.69,5158.0,166.61,166.86,166.54,166.69,5158.0
2022-12-30 11:20:00,166.54,166.65,166.46,166.55,11845.0,166.54,166.65,166.46,166.55,11845.0
2022-12-30 11:25:00,166.62,166.62,166.19,166.21,4631.0,166.62,166.62,166.19,166.21,4631.0
2022-12-30 11:30:00,166.12,166.39,166.09,166.22,2936.0,166.12,166.39,166.09,166.22,2936.0
2022-12-30 11:35:00,166.17,166.65,166.15,166.61,5564.0,166.17,166.65,166.15,166.61,5564.0
2022-12-30 11:40:00,166.59,166.59,166.25,166.25,2559.0,166.59,166.59,166.25,166.25,2559.0
2022-12-30 11:45:00,166.23,166.47,166.23,166.46,849.0,166.23,166.47,166.23,166.46,849.0
2022-12-30 11:50:00,166.38,166.58,166.38,166.58,2174.0,166.38,166.58,166.38,166.58,2174.0
2022-12-30 11:55:00,166.55,166.76,166.49,166.68,2348.0,166.55,166.76,166.49,166.68,2348.0
2022-12-30 12:00:00,166.73,166.73,166.47,166.47,4499.0,166.73,166.73,166.47,166.47,4499.0
2022-12-30 12:05:00,166.3,166.44,166.25,166.41,2443.0,166.3,166.44,166.25,166.41,2443.0
2022-12-30 12:10:00,166.43,166.48,166.32,166.36,4225.0,166.43,166.48,166.32,166.36,4225.0
2022-12-30 12:15:00,166.42,166.6,166.4,166.4,5159.0,166.42,166.6,166.4,166.4,5159.0
2022-12-30 12:20:00,166.42,166.47,166.34,166.39,700.0,166.42,166.47,166.34,166.39,700.0
2022-12-30 12:25:00,166.33,166.37,166.2,166.34,3889.0,166.33,166.37,166.2,166.34,3889.0
2022-12-30 12:30:00,166.38,166.52,166.38,166.43,3139.0,166.38,166.52,166.38,166.43,3139.0
2022-12-30 12:35:00,166.42,166.55,166.37,166.37,1584.0,166.42,166.55,166.37,166.37,1584.0
2022-12-30 12:40:00,166.29,166.36,166.24,166.36,1100.0,166.29,166.36,166.24,166.36,1100.0
2022-12-30 12:45:00,166.35,166.44,166.19,166.19,2576.0,166.35,166.44,166.19,166.19,2576.0
2022-12-30 12:50:00,166.17,166.31,166.03,166.03,1600.0,166.17,166.31,166.03,166.03,1600.0
2022-12-30 12:55:00,166.0,166.4,165.99,166.4,3598.0,166.0,166.4,165.99,166.4,3598.0
2022-12-30 13:00:00,166.44,166.55,166.23,166.38,4592.0,166.44,166.55,166.23,166.38,4592.0
2022-12-30 13:05:00,166.37,166.37,166.24,166.25,4200.0,166.37,166.37,166.24,166.25,4200.0
2022-12-30 13:10:00,166.14,166.16,166.02,166.16,2196.0,166.14,166.16,166.02,166.16,2196.0
2022-12-30 13:15:00,166.09,166.11,165.99,166.01,2464.0,166.09,166.11,165.99,166.01,2464.0
2022-12-30 13:20:00,166.0,166.0,165.67,165.72,3079.0,166.0,166.0,165.67,165.72,3079.0
2022-12-30 13:25:00,165.63,165.63,165.37,165.52,3220.0,165.63,165.63,165.37,165.52,3220.0
2022-12-30 13:30:00,165.58,165.69,165.56,165.66,1360.0,165.58,165.69,165.56,165.66,1360.0
2022-12-30 13:35:00,165.73,165.82,165.71,165.73,3325.0,165.73,165.82,165.71,165.73,3325.0
2022-12-30 13:40:00,165.7,165.79,165.58,165.75,7159.0,165.7,165.79,165.58,165.75,7159.0
2022-12-30 13:45:00,165.75,165.78,165.64,165.65,4834.0,165.75,165.78,165.64,165.65,4834.0
2022-12-30 13:50:00,165.59,165.82,165.46,165.78,3913.0,165.59,165.82,165.46,165.78,3913.0
2022-12-30 13:55:00,165.74,165.75,165.56,165.66,3288.0,165.74,165.75,165.56,165.66,3288.0
2022-12-30 14:00:00,165.61,165.73,165.51,165.57,4732.0,165.61,165.73,165.51,165.57,4732.0
2022-12-30 14:05:00,165.54,165.54,165.36,165.47,2721.0,165.54,165.54,165.36,165.47,2721.0
2022-12-30 14:10:00,165.47,165.58,165.46,165.55,6220.0,165.47,165.58,165.46,165.55,6220.0
2022-12-30 14:15:00,165.5,165.63,165.45,165.62,3317.0,165.5,165.63,165.45,165.62,3317.0
2022-12-30 14:20:00,165.62,165.85,165.62,165.73,5311.0,165.62,165.85,165.62,165.73,5311.0
2022-12-30 14:25:00,165.8,165.93,165.73,165.8,6482.0,165.8,165.93,165.73,165.8,6482.0
2022-12-30 14:30:00,165.83,166.03,165.82,165.99,3476.0,165.83,166.03,165.82,165.99,3476.0
2022-12-30 14:35:00,166.0,166.0,165.73,165.84,5565.0,166.0,166.0,165.73,165.84,5565.0
2022-12-30 14:40:00,165.81,165.84,165.67,165.69,3774.0,165.81,165.84,165.67,165.69,3774.0
2022-12-30 14:45:00,165.74,165.81,165.71,165.74,3741.0,165.74,165.81,165.71,165.74,3741.0
2022-12-30 14:50:00,165.79,165.86,165.68,165.76,4740.0,165.79,165.86,165.68,165.76,4740.0
2022-12-30 14:55:00,165.8,165.94,165.75,165.9,7523.0,165.8,165.94,165.75,165.9,7523.0
2022-12-30 15:00:00,165.86,166.32,165.86,166.17,5140.0,165.86,166.32,165.86,166.17,5140.0
2022-12-30 15:05:00,166.19,166.23,166.05,166.14,7316.0,166.19,166.23,166.05,166.14,7316.0
2022-12-30 15:10:00,166.1,166.52,166.1,166.48,5250.0,166.1,166.52,166.1,166.48,5250.0
2022-12-30 15:15:00,166.52,166.66,166.44,166.62,6652.0,166.52,166.66,166.44,166.62,6652.0
2022-12-30 15:20:00,166.65,166.73,166.48,166.52,5418.0,166.65,166.73,166.48,166.52,5418.0
2022-12-30 15:25:00,166.53,166.53,166.37,166.39,5647.0,166.53,166.53,166.37,166.39,5647.0
2022-12-30 15:30:00,166.38,166.56,166.35,166.56,10545.0,166.38,166.56,166.35,166.56,10545.0
2022-12-30 15:35:00,166.52,166.67,166.37,166.59,9150.0,166.52,166.67,166.37,166.59,9150.0
2022-12-30 15:40:00,166.55,166.58,166.35,166.42,12405.0,166.55,166.58,166.35,166.42,12405.0
2022-12-30 15:45:00,166.4,166.75,166.37,166.71,34480.0,166.4,166.75,166.37,166.71,34480.0
2022-12-30 15:50:00,166.75,167.08,166.72,166.99,38992.0,166.75,167.08,166.72,166.99,38992.0
2022-12-30 15:55:00,166.99,167.4,166.98,167.33,65584.0,166.99,167.4,166.98,167.33,65584.0
2023-01-03 09:30:00,170.7,172.81,170.7,172.52,40749.0,170.7,172.81,170.7,172.52,40749.0
2023-01-03 09:35:00,172.53,173.3,172.15,173.15,59208.0,172.53,173.3,172.15,173.15,59208.0
2023-01-03 09:40:00,173.22,173.87,172.93,172.98,24791.0,173.22,173.87,172.93,172.98,24791.0
2023-01-03 09:45:00,172.93,173.08,171.36,171.36,28922.0,172.93,173.08,171.36,171.36,28922.0
2023-01-03 09:50:00,171.23,171.31,168.65,168.84,15488.0,171.23,171.31,168.65,168.84,15488.0
2023-01-03 09:55:00,168.94,169.47,168.81,169.27,9213.0,168.94,169.47,168.81,169.27,9213.0
2023-01-03 10:00:00,169.35,169.35,168.49,168.83,17972.0,169.35,169.35,168.49,168.83,17972.0
2023-01-03 10:05:00,168.89,169.14,168.51,168.6,8423.0,168.89,169.14,168.51,168.6,8423.0
2023-01-03 10:10:00,168.42,168.64,168.05,168.53,5834.0,168.42,168.64,168.05,168.53,5834.0
2023-01-03 10:15:00,168.54,168.99,168.16,168.34,17975.0,168.54,168.99,168.16,168.34,17975.0
2023-01-03 10:20:00,168.27,168.92,168.18,168.8,5998.0,168.27,168.92,168.18,168.8,5998.0
2023-01-03 10:25:00,168.69,168.96,168.59,168.74,8369.0,168.69,168.96,168.59,168.74,8369.0
2023-01-03 10:30:00,168.77,168.77,167.92,168.21,11086.0,168.77,168.77,167.92,168.21,11086.0
2023-01-03 10:35:00,168.28,168.81,168.26,168.77,6328.0,168.28,168.81,168.26,168.77,6328.0
2023-01-03 10:40:00,168.82,169.22,168.55,168.55,6874.0,168.82,169.22,168.55,168.55,6874.0
2023-01-03 10:45:00,168.56,169.28,168.54,169.13,8566.0,168.56,169.28,168.54,169.13,8566.0
2023-01-03 10:50:00,169.08,169.16,168.02,168.14,6611.0,169.08,169.16,168.02,168.14,6611.0
2023-01-03 10:55:00,168.08,169.33,168.07,169.21,10772.0,168.08,169.33,168.07,169.21,10772.0
2023-01-03 11:00:00,169.27,169.34,168.82,168.88,14350.0,169.27,169.34,168.82,168.88,14350.0
2023-01-03 11:05:00,168.98,168.99,168.42,168.42,2760.0,168.98,168.99,168.42,168.42,2760.0
2023-01-03 11:10:00,168.1,168.1,167.62,167.77,12540.0,168.1,168.1,167.62,167.77,12540.0
2023-01-03 11:15:00,167.81,167.85,167.33,167.8,33289.0,167.81,167.85,167.33,167.8,33289.0
2023-01-03 11:20:00,167.78,168.12,167.5,168.08,14937.0,167.78,168.12,167.5,168.08,14937.0
2023-01-03 11:25:00,168.16,168.19,167.7,167.8,6936.0,168.16,168.19,167.7,167.8,6936.0
2023-01-03 11:30:00,168.05,168.05,167.45,167.72,13246.0,168.05,168.05,167.45,167.72,13246.0
2023-01-03 11:35:00,167.72,168.0,167.62,167.74,21418.0,167.72,168.0,167.62,167.74,21418.0
2023-01-03 11:40:00,167.74,167.82,167.1,167.15,33178.0,167.74,167.82,167.1,167.15,33178.0
2023-01-03 11:45:00,167.07,167.68,167.04,167.64,20968.0,167.07,167.68,167.04,167.64,20968.0
2023-01-03 11:50:00,167.59,167.62,167.08,167.31,18834.0,167.59,167.62,167.08,167.31,18834.0
2023-01-03 11:55:00,167.34,167.57,167.28,167.46,15894.0,167.34,167.57,167.28,167.46,15894.0
2023-01-03 12:00:00,167.42,167.74,167.39,167.43,22442.0,167.42,167.74,167.39,167.43,22442.0
2023-01-03 12:05:00,167.43,167.74,167.39,167.7,30154.0,167.43,167.74,167.39,167.7,30154.0
2023-01-03 12:10:00,167.63,167.83,167.54,167.73,5984.0,167.63,167.83,167.54,167.73,5984.0
2023-01-03 12:15:00,167.73,167.77,167.23,167.51,9995.0,167.73,167.77,167.23,167.51,9995.0
2023-01-03 12:20:00,167.57,167.71,167.29,167.37,14301.0,167.57,167.71,167.29,167.37,14301.0
2023-01-03 12:25:00,167.36,167.76,167.35,167.59,4722.0,167.36,167.76,167.35,167.59,4722.0
2023-01-03 12:30:00,167.63,168.13,167.63,168.05,13612.0,167.63,168.13,167.63,168.05,13612.0
2023-01-03 12:35:00,168.01,168.21,167.96,168.05,9820.0,168.01,168.21,167.96,168.05,9820.0
2023-01-03 12:40:00,168.05,168.25,167.79,167.83,13173.0,168.05,168.25,167.79,167.83,13173.0
2023-01-03 12:45:00,167.83,167.9,167.5,167.6,11663.0,167.83,167.9,167.5,167.6,11663.0
2023-01-03 12:50:00,167.6,167.91,167.56,167.88,20758.0,167.6,167.91,167.56,167.88,20758.0
2023-01-03 12:55:00,167.93,168.51,167.83,168.47,10744.0,167.93,168.51,167.83,168.47,10744.0
2023-01-03 13:00:00,168.52,168.67,168.35,168.47,8425.0,168.52,168.67,168.35,168.47,8425.0
2023-01-03 13:05:00,168.41,168.52,168.36,168.52,5759.0,168.41,168.52,168.36,168.52,5759.0
2023-01-03 13:10:00,168.52,168.88,168.4,168.58,7806.0,168.52,168.88,168.4,168.58,7806.0
2023-01-03 13:15:00,168.6,168.69,168.33,168.34,6838.0,168.6,168.69,168.33,168.34,6838.0
2023-01-03 13:20:00,168.31,168.42,168.14,168.34,3515.0,168.31,168.42,168.14,168.34,3515.0
2023-01-03 13:25:00,168.39,169.33,168.39,169.26,8149.0,168.39,169.33,168.39,169.26,8149.0
2023-01-03 13:30:00,169.3,169.41,169.0,169.1,9840.0,169.3,169.41,169.0,169.1,9840.0
2023-01-03 13:35:00,169.05,169.31,169.04,169.2,4747.0,169.05,169.31,169.04,169.2,4747.0
2023-01-03 13:40:00,169.23,169.52,169.21,169.43,8638.0,169.23,169.52,169.21,169.43,8638.0
2023-01-03 13:45:00,169.38,169.41,169.18,169.27,4865.0,169.38,169.41,169.18,169.27,4865.0
2023-01-03 13:50:00,169.24,169.77,169.22,169.66,12202.0,169.24,169.77,169.22,169.66,12202.0
2023-01-03 13:55:00,169.64,169.88,169.59,169.69,11863.0,169.64,169.88,169.59,169.69,11863.0
2023-01-03 14:00:00,169.7,169.85,169.11,169.27,31173.0,169.7,169.85,169.11,169.27,31173.0
2023-01-03 14:05:00,169.27,169.34,169.13,169.15,7359.0,169.27,169.34,169.13,169.15,7359.0
2023-01-03 14:10:00,169.13,169.72,168.93,169.47,14308.0,169.13,169.72,168.93,169.47,14308.0
2023-01-03 14:15:00,169.46,169.65,169.27,169.28,15447.0,169.46,169.65,169.27,169.28,15447.0
2023-01-03 14:20:00,169.34,169.56,169.32,169.43,12331.0,169.34,169.56,169.32,169.43,12331.0
2023-01-03 14:25:00,169.24,169.49,168.98,169.36,4732.0,169.24,169.49,168.98,169.36,4732.0
2023-01-03 14:30:00,169.39,169.48,169.02,169.24,6823.0,169.39,169.48,169.02,169.24,6823.0
2023-01-03 14:35:00,169.28,169.4,169.18,169.19,13795.0,169.28,169.4,169.18,169.19,13795.0
2023-01-03 14:40:00,169.26,169.87,169.18,169.83,21596.0,169.26,169.87,169.18,169.83,21596.0
2023-01-03 14:45:00,169.83,170.53,169.83,170.17,8616.0,169.83,170.53,169.83,170.17,8616.0
2023-01-03 14:50:00,170.09,170.18,169.92,170.06,6372.0,170.09,170.18,169.92,170.06,6372.0
2023-01-03 14:55:00,170.05,170.14,169.69,169.71,37351.0,170.05,170.14,169.69,169.71,37351.0
2023-01-03 15:00:00,169.71,170.01,169.44,169.86,80489.0,169.71,170.01,169.44,169.86,80489.0
2023-01-03 15:05:00,169.86,170.3,169.85,170.11,7212.0,169.86,170.3,169.85,170.11,7212.0
2023-01-03 15:10:00,170.22,170.41,170.17,170.18,3107.0,170.22,170.41,170.17,170.18,3107.0
2023-01-03 15:15:00,170.34,170.54,170.06,170.06,6346.0,170.34,170.54,170.06,170.06,6346.0
2023-01-03 15:20:00,170.06,170.14,169.74,169.77,14148.0,170.06,170.14,169.74,169.77,14148.0
2023-01-03 15:25:00,169.79,169.99,169.78,169.81,9792.0,169.79,169.99,169.78,169.81,9792.0
2023-01-03 15:30:00,169.82,170.27,169.69,170.1,8579.0,169.82,170.27,169.69,170.1,8579.0
2023-01-03 15:35:00,170.08,170.14,169.61,169.61,13700.0,170.08,170.14,169.61,169.61,13700.0
2023-01-03 15:40:00,169.63,169.73,169.31,169.62,22750.0,169.63,169.73,169.31,169.62,22750.0
2023-01-03 15:45:00,169.6,170.23,169.58,170.05,37774.0,169.6,170.23,169.58,170.05,37774.0
2023-01-03 15:50:00,170.07,170.24,169.77,169.83,67145.0,170.07,170.24,169.77,169.83,67145.0
2023-01-03 15:55:00,169.78,169.78,169.3,169.35,71293.0,169.78,169.78,169.3,169.35,71293.0
2023-01-04 09:30:00,171.31,172.24,170.79,171.4,97449.0,171.31,172.24,170.79,171.4,97449.0
2023-01-04 09:35:00,171.62,172.19,171.36,171.88,13470.0,171.62,172.19,171.36,171.88,13470.0
2023-01-04 09:40:00,171.88,173.16,171.62,171.84,17038.0,171.88,173.16,171.62,171.84,17038.0
2023-01-04 09:45:00,171.83,172.43,171.55,172.43,21668.0,171.83,172.43,171.55,172.43,21668.0
2023-01-04 09:50:00,172.63,172.91,171.78,172.05,5543.0,172.63,172.91,171.78,172.05,5543.0
2023-01-04 09:55:00,172.1,172.19,171.76,172.17,7494.0,172.1,172.19,171.76,172.17,7494.0
2023-01-04 10:00:00,171.9,172.0,170.11,170.11,11374.0,171.9,172.0,170.11,170.11,11374.0
2023-01-04 10:05:00,170.07,170.42,169.79,170.33,12565.0,170.07,170.42,169.79,170.33,12565.0
2023-01-04 10:10:00,170.33,170.51,169.93,170.22,12240.0,170.33,170.51,169.93,170.22,12240.0
2023-01-04 10:15:00,170.36,170.86,170.35,170.7,4440.0,170.36,170.86,170.35,170.7,4440.0
2023-01-04 10:20:00,170.87,171.1,170.28,170.54,5587.0,170.87,171.1,170.28,170.54,5587.0
2023-01-04 10:25:00,170.48,170.48,169.72,170.36,6540.0,170.48,170.48,169.72,170.36,6540.0
2023-01-04 10:30:00,170.38,170.42,169.08,169.92,8645.0,170.38,170.42,169.08,169.92,8645.0
2023-01-04 10:35:00,169.79,170.28,169.75,169.83,12031.0,169.79,170.28,169.75,169.83,12031.0
2023-01-04 10:40:00,169.82,170.44,169.75,170.42,4828.0,169.82,170.44,169.75,170.42,4828.0
2023-01-04 10:45:00,170.65,171.1,170.65,171.1,5626.0,170.65,171.1,170.65,171.1,5626.0
2023-01-04 10:50:00,171.2,171.28,170.79,170.86,4546.0,171.2,171.28,170.79,170.86,4546.0
2023-01-04 10:55:00,170.79,170.89,170.67,170.72,4332.0,170.79,170.89,170.67,170.72,4332.0
2023-01-04 11:00:00,170.79,171.05,170.54,171.0,18149.0,170.79,171.05,170.54,171.0,18149.0
2023-01-04 11:05:00,171.06,171.17,170.92,171.04,12210.0,171.06,171.17,170.92,171.04,12210.0
2023-01-04 11:10:00,171.13,171.4,171.12,171.26,8727.0,171.13,171.4,171.12,171.26,8727.0
2023-01-04 11:15:00,171.35,171.4,171.21,171.4,4616.0,171.35,171.4,171.21,171.4,4616.0
2023-01-04 11:20:00,171.38,171.38,170.88,170.93,10568.0,171.38,171.38,170.88,170.93,10568.0
2023-01-04 11:25:00,170.94,171.03,170.83,170.98,13433.0,170.94,171.03,170.83,170.98,13433.0
2023-01-04 11:30:00,170.96,171.57,170.96,171.56,3709.0,170.96,171.57,170.96,171.56,3709.0
2023-01-04 11:35:00,171.59,171.74,171.52,171.64,4795.0,171.59,171.74,171.52,171.64,4795.0
2023-01-04 11:40:00,171.73,172.03,171.69,171.87,3988.0,171.73,172.03,171.69,171.87,3988.0
2023-01-04 11:45:00,171.91,171.91,171.65,171.78,10618.0,171.91,171.91,171.65,171.78,10618.0
2023-01-04 11:50:00,171.72,172.2,171.7,171.95,11319.0,171.72,172.2,171.7,171.95,11319.0
2023-01-04 11:55:00,172.01,172.22,171.62,171.72,6046.0,172.01,172.22,171.62,171.72,6046.0
2023-01-04 12:00:00,171.64,171.75,171.34,171.44,4539.0,171.64,171.75,171.34,171.44,4539.0
2023-01-04 12:05:00,171.41,171.46,171.14,171.21,3244.0,171.41,171.46,171.14,171.21,3244.0
2023-01-04 12:10:00,171.13,171.15,170.83,170.86,7752.0,171.13,171.15,170.83,170.86,7752.0
2023-01-04 12:15:00,170.9,171.24,170.9,171.17,5643.0,170.9,171.24,170.9,171.17,5643.0
2023-01-04 12:20:00,171.16,171.36,171.08,171.33,3814.0,171.16,171.36,171.08,171.33,3814.0
2023-01-04 12:25:00,171.34,171.34,171.03,171.17,8673.0,171.34,171.34,171.03,171.17,8673.0
2023-01-04 12:30:00,171.19,171.47,171.19,171.33,4243.0,171.19,171.47,171.19,171.33,4243.0
2023-01-04 12:35:00,171.25,171.54,171.18,171.42,3554.0,171.25,171.54,171.18,171.42,3554.0
2023-01-04 12:40:00,171.4,171.47,171.36,171.42,3461.0,171.4,171.47,171.36,171.42,3461.0
2023-01-04 12:45:00,171.48,171.65,171.3,171.37,5015.0,171.48,171.65,171.3,171.37,5015.0
2023-01-04 12:50:00,171.37,171.41,171.25,171.26,4166.0,171.37,171.41,171.25,171.26,4166.0
2023-01-04 12:55:00,171.16,171.22,171.04,171.1,21091.0,171.16,171.22,171.04,171.1,21091.0
2023-01-04 13:00:00,171.09,171.12,170.79,170.99,35822.0,171.09,171.12,170.79,170.99,35822.0
2023-01-04 13:05:00,170.97,170.97,170.78,170.91,4848.0,170.97,170.97,170.78,170.91,4848.0
2023-01-04 13:10:00,170.95,171.24,170.95,171.18,5327.0,170.95,171.24,170.95,171.18,5327.0
2023-01-04 13:15:00,171.14,171.34,171.13,171.34,7246.0,171.14,171.34,171.13,171.34,7246.0
2023-01-04 13:20:00,171.36,171.58,171.29,171.58,7940.0,171.36,171.58,171.29,171.58,7940.0
2023-01-04 13:25:00,171.59,171.62,171.4,171.56,7235.0,171.59,171.62,171.4,171.56,7235.0
2023-01-04 13:30:00,171.64,171.65,171.54,171.6,4110.0,171.64,171.65,171.54,171.6,4110.0
2023-01-04 13:35:00,171.56,171.8,171.44,171.45,5180.0,171.56,171.8,171.44,171.45,5180.0
2023-01-04 13:40:00,171.52,171.57,171.27,171.57,19138.0,171.52,171.57,171.27,171.57,19138.0
2023-01-04 13:45:00,171.62,171.65,171.42,171.46,8108.0,171.62,171.65,171.42,171.46,8108.0
2023-01-04 13:50:00,171.47,171.59,171.47,171.58,11143.0,171.47,171.59,171.47,171.58,11143.0
2023-01-04 13:55:00,171.58,171.64,170.73,171.16,17331.0,171.58,171.64,170.73,171.16,17331.0
2023-01-04 14:00:00,171.12,171.88,170.52,170.81,41055.0,171.12,171.88,170.52,170.81,41055.0
2023-01-04 14:05:00,170.84,171.37,170.45,170.51,6372.0,170.84,171.37,170.45,170.51,6372.0
2023-01-04 14:10:00,170.56,170.89,170.31,170.82,4404.0,170.56,170.89,170.31,170.82,4404.0
2023-01-04 14:15:00,170.87,171.4,170.87,171.2,4305.0,170.87,171.4,170.87,171.2,4305.0
2023-01-04 14:20:00,171.14,171.14,170.35,170.51,6939.0,171.14,171.14,170.35,170.51,6939.0
2023-01-04 14:25:00,170.42,170.42,169.21,169.24,3524.0,170.42,170.42,169.21,169.24,3524.0
2023-01-04 14:30:00,169.14,169.44,168.99,169.43,4364.0,169.14,169.44,168.99,169.43,4364.0
2023-01-04 14:35:00,169.41,169.8,169.37,169.69,10429.0,169.41,169.8,169.37,169.69,10429.0
2023-01-04 14:40:00,169.71,170.1,169.56,169.69,4599.0,169.71,170.1,169.56,169.69,4599.0
2023-01-04 14:45:00,169.67,170.06,169.63,169.97,6524.0,169.67,170.06,169.63,169.97,6524.0
2023-01-04 14:50:00,169.98,170.55,169.91,170.39,9057.0,169.98,170.55,169.91,170.39,9057.0
2023-01-04 14:55:00,170.45,171.06,170.4,170.89,4039.0,170.45,171.06,170.4,170.89,4039.0
2023-01-04 15:00:00,170.98,171.43,170.96,171.31,9564.0,170.98,171.43,170.96,171.31,9564.0
2023-01-04 15:05:00,171.26,171.26,170.88,171.03,6990.0,171.26,171.26,170.88,171.03,6990.0
2023-01-04 15:10:00,171.12,171.25,170.86,171.05,6593.0,171.12,171.25,170.86,171.05,6593.0
2023-01-04 15:15:00,171.12,171.47,171.06,171.23,14405.0,171.12,171.47,171.06,171.23,14405.0
2023-01-04 15:20:00,171.24,171.39,170.73,170.78,10533.0,171.24,171.39,170.73,170.78,10533.0
2023-01-04 15:25:00,170.85,171.11,170.84,171.0,31578.0,170.85,171.11,170.84,171.0,31578.0
2023-01-04 15:30:00,170.96,171.0,170.33,170.4,16349.0,170.96,171.0,170.33,170.4,16349.0
2023-01-04 15:35:00,170.25,170.25,169.66,169.77,11989.0,170.25,170.25,169.66,169.77,11989.0
2023-01-04 15:40:00,169.71,169.75,169.54,169.69,9976.0,169.71,169.75,169.54,169.69,9976.0
2023-01-04 15:45:00,169.59,170.12,169.59,170.1,16161.0,169.59,170.12,169.59,170.1,16161.0
2023-01-04 15:50:00,170.15,170.51,170.01,170.4,28196.0,170.15,170.51,170.01,170.4,28196.0
2023-01-04 15:55:00,170.47,171.37,170.46,171.22,101133.0,170.47,171.37,170.46,171.22,101133.0
2023-01-05 09:30:00,167.52,167.52,164.17,164.59,55069.0,167.52,167.52,164.17,164.59,55069.0
2023-01-05 09:35:00,164.59,164.61,163.6,163.83,14057.0,164.59,164.61,163.6,163.83,14057.0
2023-01-05 09:40:00,164.0,164.42,163.64,164.31,28750.0,164.0,164.42,163.64,164.31,28750.0
2023-01-05 09:45:00,164.22,164.59,163.19,163.19,74909.0,164.22,164.59,163.19,163.19,74909.0
2023-01-05 09:50:00,163.3,163.56,162.92,163.19,40713.0,163.3,163.56,162.92,163.19,40713.0
2023-01-05 09:55:00,163.1,163.65,163.01,163.33,17460.0,163.1,163.65,163.01,163.33,17460.0
2023-01-05 10:00:00,163.19,164.14,163.09,163.3,25732.0,163.19,164.14,163.09,163.3,25732.0
2023-01-05 10:05:00,163.28,163.89,162.62,163.43,30585.0,163.28,163.89,162.62,163.43,30585.0
2023-01-05 10:10:00,163.35,163.73,163.13,163.16,17024.0,163.35,163.73,163.13,163.16,17024.0
2023-01-05 10:15:00,163.21,163.41,162.45,162.52,36739.0,163.21,163.41,162.45,162.52,36739.0
2023-01-05 10:20:00,162.45,162.61,161.45,161.53,22308.0,162.45,162.61,161.45,161.53,22308.0
2023-01-05 10:25:00,161.46,162.65,161.26,162.57,32171.0,161.46,162.65,161.26,162.57,32171.0
2023-01-05 10:30:00,162.58,162.72,161.86,161.96,20537.0,162.58,162.72,161.86,161.96,20537.0
2023-01-05 10:35:00,161.95,161.95,160.81,160.82,49875.0,161.95,161.95,160.81,160.82,49875.0
2023-01-05 10:40:00,160.86,161.34,160.74,161.11,14500.0,160.86,161.34,160.74,161.11,14500.0
2023-01-05 10:45:00,161.07,162.07,160.88,161.99,28589.0,161.07,162.07,160.88,161.99,28589.0
2023-01-05 10:50:00,161.92,162.15,161.72,161.9,41185.0,161.92,162.15,161.72,161.9,41185.0
2023-01-05 10:55:00,161.99,162.4,161.5,161.52,29997.0,161.99,162.4,161.5,161.52,29997.0
2023-01-05 11:00:00,161.52,161.71,160.89,161.22,38438.0,161.52,161.71,160.89,161.22,38438.0
2023-01-05 11:05:00,161.3,161.94,161.3,161.69,22635.0,161.3,161.94,161.3,161.69,22635.0
2023-01-05 11:10:00,161.72,162.01,161.5,161.54,9477.0,161.72,162.01,161.5,161.54,9477.0
2023-01-05 11:15:00,161.55,161.85,161.48,161.85,13164.0,161.55,161.85,161.48,161.85,13164.0
2023-01-05 11:20:00,161.81,161.9,161.37,161.49,16228.0,161.81,161.9,161.37,161.49,16228.0
2023-01-05 11:25:00,161.52,161.52,161.03,161.33,20246.0,161.52,161.52,161.03,161.33,20246.0
2023-01-05 11:30:00,161.21,161.31,160.96,161.0,11432.0,161.21,161.31,160.96,161.0,11432.0
2023-01-05 11:35:00,161.0,161.4,160.95,161.07,10909.0,161.0,161.4,160.95,161.07,10909.0
2023-01-05 11:40:00,161.11,161.29,161.01,161.22,8550.0,161.11,161.29,161.01,161.22,8550.0
2023-01-05 11:45:00,161.17,161.43,161.12,161.2,20481.0,161.17,161.43,161.12,161.2,20481.0
2023-01-05 11:50:00,161.12,161.17,160.85,160.87,8615.0,161.12,161.17,160.85,160.87,8615.0
2023-01-05 11:55:00,160.8,160.85,160.25,160.25,14432.0,160.8,160.85,160.25,160.25,14432.0
2023-01-05 12:00:00,160.23,160.78,160.11,160.11,20032.0,160.23,160.78,160.11,160.11,20032.0
2023-01-05 12:05:00,160.01,160.45,159.76,160.25,33159.0,160.01,160.45,159.76,160.25,33159.0
2023-01-05 12:10:00,160.26,160.31,160.05,160.1,12957.0,160.26,160.31,160.05,160.1,12957.0
2023-01-05 12:15:00,160.02,160.2,159.29,159.57,9797.0,160.02,160.2,159.29,159.57,9797.0
2023-01-05 12:20:00,159.53,159.75,159.47,159.67,11439.0,159.53,159.75,159.47,159.67,11439.0
2023-01-05 12:25:00,159.76,159.97,159.52,159.57,14385.0,159.76,159.97,159.52,159.57,14385.0
2023-01-05 12:30:00,159.57,159.84,159.47,159.6,10166.0,159.57,159.84,159.47,159.6,10166.0
2023-01-05 12:35:00,159.67,159.68,159.42,159.6,2590.0,159.67,159.68,159.42,159.6,2590.0
2023-01-05 12:40:00,159.6,159.6,158.77,158.87,15992.0,159.6,159.6,158.77,158.87,15992.0
2023-01-05 12:45:00,158.89,159.13,158.71,159.13,24188.0,158.89,159.13,158.71,159.13,24188.0
2023-01-05 12:50:00,159.03,159.25,158.6,158.7,7377.0,159.03,159.25,158.6,158.7,7377.0
2023-01-05 12:55:00,158.67,158.76,158.42,158.42,24683.0,158.67,158.76,158.42,158.42,24683.0
2023-01-05 13:00:00,158.43,158.43,157.85,157.95,15310.0,158.43,158.43,157.85,157.95,15310.0
2023-01-05 13:05:00,157.95,158.36,157.94,158.17,13211.0,157.95,158.36,157.94,158.17,13211.0
2023-01-05 13:10:00,158.17,158.39,158.01,158.3,13480.0,158.17,158.39,158.01,158.3,13480.0
2023-01-05 13:15:00,158.28,158.51,158.19,158.28,10968.0,158.28,158.51,158.19,158.28,10968.0
2023-01-05 13:20:00,158.34,159.54,158.31,159.54,29833.0,158.34,159.54,158.31,159.54,29833.0
2023-01-05 13:25:00,159.58,160.24,159.35,159.92,25181.0,159.58,160.24,159.35,159.92,25181.0
2023-01-05 13:30:00,159.92,160.55,159.89,160.39,32165.0,159.92,160.55,159.89,160.39,32165.0
2023-01-05 13:35:00,160.43,160.57,160.04,160.18,15189.0,160.43,160.57,160.04,160.18,15189.0
2023-01-05 13:40:00,160.2,160.42,160.08,160.18,16731.0,160.2,160.42,160.08,160.18,16731.0
2023-01-05 13:45:00,160.18,160.39,159.83,160.29,13509.0,160.18,160.39,159.83,160.29,13509.0
2023-01-05 13:50:00,160.24,160.68,160.2,160.52,10217.0,160.24,160.68,160.2,160.52,10217.0
2023-01-05 13:55:00,160.52,160.72,160.26,160.45,15503.0,160.52,160.72,160.26,160.45,15503.0
2023-01-05 14:00:00,160.37,160.56,160.28,160.4,13161.0,160.37,160.56,160.28,160.4,13161.0
2023-01-05 14:05:00,160.35,160.67,160.26,160.67,17599.0,160.35,160.67,160.26,160.67,17599.0
2023-01-05 14:10:00,160.68,160.75,160.2,160.21,9844.0,160.68,160.75,160.2,160.21,9844.0
2023-01-05 14:15:00,160.22,160.44,160.06,160.44,11973.0,160.22,160.44,160.06,160.44,11973.0
2023-01-05 14:20:00,160.44,160.88,160.44,160.87,4666.0,160.44,160.88,160.44,160.87,4666.0
2023-01-05 14:25:00,160.88,161.17,160.87,161.0,21274.0,160.88,161.17,160.87,161.0,21274.0
2023-01-05 14:30:00,160.99,161.06,160.68,160.74,40555.0,160.99,161.06,160.68,160.74,40555.0
2023-01-05 14:35:00,160.86,161.37,160.76,160.96,25602.0,160.86,161.37,160.76,160.96,25602.0
2023-01-05 14:40:00,161.0,161.35,160.88,161.35,9374.0,161.0,161.35,160.88,161.35,9374.0
2023-01-05 14:45:00,161.35,162.21,161.34,162.06,14796.0,161.35,162.21,161.34,162.06,14796.0
2023-01-05 14:50:00,162.03,162.46,161.58,161.69,18481.0,162.03,162.46,161.58,161.69,18481.0
2023-01-05 14:55:00,161.64,161.65,161.14,161.14,10652.0,161.64,161.65,161.14,161.14,10652.0
2023-01-05 15:00:00,161.09,161.21,160.78,160.97,17392.0,161.09,161.21,160.78,160.97,17392.0
2023-01-05 15:05:00,160.96,160.97,160.69,160.69,8416.0,160.96,160.97,160.69,160.69,8416.0
2023-01-05 15:10:00,160.63,160.7,160.5,160.55,4149.0,160.63,160.7,160.5,160.55,4149.0
2023-01-05 15:15:00,160.59,160.66,160.19,160.29,7401.0,160.59,160.66,160.19,160.29,7401.0
2023-01-05 15:20:00,160.28,160.28,160.09,160.19,7979.0,160.28,160.28,160.09,160.19,7979.0
2023-01-05 15:25:00,160.19,160.31,159.93,160.24,10924.0,160.19,160.31,159.93,160.24,10924.0
2023-01-05 15:30:00,160.22,160.64,160.03,160.4,27037.0,160.22,160.64,160.03,160.4,27037.0
2023-01-05 15:35:00,160.35,160.76,160.28,160.72,18334.0,160.35,160.76,160.28,160.72,18334.0
2023-01-05 15:40:00,160.75,160.8,160.31,160.31,18950.0,160.75,160.8,160.31,160.31,18950.0
2023-01-05 15:45:00,160.34,160.58,160.31,160.44,31056.0,160.34,160.58,160.31,160.44,31056.0
2023-01-05 15:50:00,160.42,160.56,160.07,160.22,87007.0,160.42,160.56,160.07,160.22,87007.0
2023-01-05 15:55:00,160.23,160.36,160.03,160.19,119502.0,160.23,160.36,160.03,160.19,119502.0
2023-01-06 09:30:00,163.21,164.73,163.02,163.99,60597.0,163.21,164.73,163.02,163.99,60597.0
2023-01-06 09:35:00,163.93,164.08,160.6,160.6,14498.0,163.93,164.08,160.6,160.6,14498.0
2023-01-06 09:40:00,160.42,160.42,158.76,158.91,33724.0,160.42,160.42,158.76,158.91,33724.0
2023-01-06 09:45:00,158.95,159.01,158.3,158.96,9508.0,158.95,159.01,158.3,158.96,9508.0
2023-01-06 09:50:00,158.89,159.29,158.53,158.8,15203.0,158.89,159.29,158.53,158.8,15203.0
2023-01-06 09:55:00,158.79,159.09,157.95,158.44,18157.0,158.79,159.09,157.95,158.44,18157.0
2023-01-06 10:00:00,158.46,159.72,158.34,158.81,20038.0,158.46,159.72,158.34,158.81,20038.0
2023-01-06 10:05:00,158.62,159.97,158.62,159.63,19444.0,158.62,159.97,158.62,159.63,19444.0
2023-01-06 10:10:00,159.48,160.29,159.32,160.19,7340.0,159.48,160.29,159.32,160.19,7340.0
2023-01-06 10:15:00,160.19,161.1,160.19,160.75,18916.0,160.19,161.1,160.19,160.75,18916.0
2023-01-06 10:20:00,160.63,160.94,159.85,160.51,25789.0,160.63,160.94,159.85,160.51,25789.0
2023-01-06 10:25:00,160.52,160.52,159.85,160.16,18054.0,160.52,160.52,159.85,160.16,18054.0
2023-01-06 10:30:00,160.13,160.76,159.9,160.76,9140.0,160.13,160.76,159.9,160.76,9140.0
2023-01-06 10:35:00,160.81,161.31,160.67,161.31,27561.0,160.81,161.31,160.67,161.31,27561.0
2023-01-06 10:40:00,161.31,161.65,160.86,160.86,10804.0,161.31,161.65,160.86,160.86,10804.0
2023-01-06 10:45:00,160.79,161.31,160.49,161.31,6173.0,160.79,161.31,160.49,161.31,6173.0
2023-01-06 10:50:00,161.5,161.76,161.25,161.69,4866.0,161.5,161.76,161.25,161.69,4866.0
2023-01-06 10:55:00,161.63,162.11,161.45,162.1,19330.0,161.63,162.11,161.45,162.1,19330.0
2023-01-06 11:00:00,162.05,162.11,161.64,162.06,8143.0,162.05,162.11,161.64,162.06,8143.0
2023-01-06 11:05:00,162.06,162.33,161.91,162.17,10772.0,162.06,162.33,161.91,162.17,10772.0
2023-01-06 11:10:00,162.18,162.32,161.49,161.5,7857.0,162.18,162.32,161.49,161.5,7857.0
2023-01-06 11:15:00,161.44,161.61,160.84,160.96,10020.0,161.44,161.61,160.84,160.96,10020.0
2023-01-06 11:20:00,160.96,161.68,160.93,161.66,7309.0,160.96,161.68,160.93,161.66,7309.0
2023-01-06 11:25:00,161.55,161.62,161.3,161.47,5468.0,161.55,161.62,161.3,161.47,5468.0
2023-01-06 11:30:00,161.38,161.99,161.23,161.9,3774.0,161.38,161.99,161.23,161.9,3774.0
2023-01-06 11:35:00,162.02,162.18,161.85,161.92,3802.0,162.02,162.18,161.85,161.92,3802.0
2023-01-06 11:40:00,161.96,161.98,161.52,161.59,9172.0,161.96,161.98,161.52,161.59,9172.0
2023-01-06 11:45:00,161.57,161.57,161.4,161.49,5929.0,161.57,161.57,161.4,161.49,5929.0
2023-01-06 11:50:00,161.46,162.06,161.46,161.9,7150.0,161.46,162.06,161.46,161.9,7150.0
2023-01-06 11:55:00,161.88,161.93,161.79,161.81,3702.0,161.88,161.93,161.79,161.81,3702.0
2023-01-06 12:00:00,161.92,161.92,161.74,161.92,3933.0,161.92,161.92,161.74,161.92,3933.0
2023-01-06 12:05:00,161.81,161.82,161.65,161.71,5451.0,161.81,161.82,161.65,161.71,5451.0
2023-01-06 12:10:00,161.78,161.78,161.38,161.38,7107.0,161.78,161.78,161.38,161.38,7107.0
2023-01-06 12:15:00,161.36,161.55,161.11,161.46,5305.0,161.36,161.55,161.11,161.46,5305.0
2023-01-06 12:20:00,161.54,161.57,161.03,161.25,8957.0,161.54,161.57,161.03,161.25,8957.0
2023-01-06 12:25:00,161.21,161.31,161.07,161.07,4743.0,161.21,161.31,161.07,161.07,4743.0
2023-01-06 12:30:00,161.12,161.48,161.11,161.3,6671.0,161.12,161.48,161.11,161.3,6671.0
2023-01-06 12:35:00,161.19,161.2,160.97,160.99,6172.0,161.19,161.2,160.97,160.99,6172.0
2023-01-06 12:40:00,161.04,161.25,160.91,161.25,7440.0,161.04,161.25,160.91,161.25,7440.0
2023-01-06 12:45:00,161.33,161.52,161.33,161.44,8920.0,161.33,161.52,161.33,161.44,8920.0
2023-01-06 12:50:00,161.41,161.56,161.2,161.56,6206.0,161.41,161.56,161.2,161.56,6206.0
2023-01-06 12:55:00,161.58,161.75,161.51,161.65,7239.0,161.58,161.75,161.51,161.65,7239.0
2023-01-06 13:00:00,161.69,162.31,161.69,162.28,9625.0,161.69,162.31,161.69,162.28,9625.0
2023-01-06 13:05:00,162.28,162.64,162.28,162.45,5794.0,162.28,162.64,162.28,162.45,5794.0
2023-01-06 13:10:00,162.44,162.45,162.05,162.08,12341.0,162.44,162.45,162.05,162.08,12341.0
2023-01-06 13:15:00,162.16,162.29,161.98,162.02,6110.0,162.16,162.29,161.98,162.02,6110.0
2023-01-06 13:20:00,162.01,162.09,161.77,161.86,13315.0,162.01,162.09,161.77,161.86,13315.0
2023-01-06 13:25:00,161.8,161.93,161.7,161.8,8295.0,161.8,161.93,161.7,161.8,8295.0
2023-01-06 13:30:00,161.81,162.27,161.8,162.18,8787.0,161.81,162.27,161.8,162.18,8787.0
2023-01-06 13:35:00,162.05,162.24,161.93,162.24,6796.0,162.05,162.24,161.93,162.24,6796.0
2023-01-06 13:40:00,162.19,162.44,162.18,162.21,9045.0,162.19,162.44,162.18,162.21,9045.0
2023-01-06 13:45:00,162.19,162.24,161.91,161.99,8828.0,162.19,162.24,161.91,161.99,8828.0
2023-01-06 13:50:00,161.99,161.99,161.72,161.78,19949.0,161.99,161.99,161.72,161.78,19949.0
2023-01-06 13:55:00,161.78,162.16,161.78,161.97,11162.0,161.78,162.16,161.78,161.97,11162.0
2023-01-06 14:00:00,162.05,162.1,161.78,161.87,12630.0,162.05,162.1,161.78,161.87,12630.0
2023-01-06 14:05:00,161.86,161.89,161.52,161.71,9175.0,161.86,161.89,161.52,161.71,9175.0
2023-01-06 14:10:00,161.73,162.02,161.65,161.65,9380.0,161.73,162.02,161.65,161.65,9380.0
2023-01-06 14:15:00,161.67,161.9,161.67,161.86,11195.0,161.67,161.9,161.67,161.86,11195.0
2023-01-06 14:20:00,161.83,162.11,161.75,161.95,9533.0,161.83,162.11,161.75,161.95,9533.0
2023-01-06 14:25:00,161.95,162.17,161.59,161.64,12612.0,161.95,162.17,161.59,161.64,12612.0
2023-01-06 14:30:00,161.67,161.7,161.41,161.41,10422.0,161.67,161.7,161.41,161.41,10422.0
2023-01-06 14:35:00,161.45,161.47,161.21,161.33,8722.0,161.45,161.47,161.21,161.33,8722.0
2023-01-06 14:40:00,161.32,161.36,161.11,161.28,10854.0,161.32,161.36,161.11,161.28,10854.0
2023-01-06 14:45:00,161.28,161.74,161.1,161.7,12618.0,161.28,161.74,161.1,161.7,12618.0
2023-01-06 14:50:00,161.7,162.09,161.58,162.06,12307.0,161.7,162.09,161.58,162.06,12307.0
2023-01-06 14:55:00,162.06,162.07,161.85,161.92,13175.0,162.06,162.07,161.85,161.92,13175.0
2023-01-06 15:00:00,161.92,162.3,161.81,162.29,12436.0,161.92,162.3,161.81,162.29,12436.0
2023-01-06 15:05:00,162.3,162.34,162.01,162.06,11447.0,162.3,162.34,162.01,162.06,11447.0
2023-01-06 15:10:00,162.07,162.11,161.69,161.87,10814.0,162.07,162.11,161.69,161.87,10814.0
2023-01-06 15:15:00,161.92,162.26,161.89,162.09,11832.0,161.92,162.26,161.89,162.09,11832.0
2023-01-06 15:20:00,162.02,162.19,161.79,162.18,12929.0,162.02,162.19,161.79,162.18,12929.0
2023-01-06 15:25:00,162.14,162.16,161.88,161.97,11306.0,162.14,162.16,161.88,161.97,11306.0
2023-01-06 15:30:00,161.93,162.5,161.93,162.45,17776.0,161.93,162.5,161.93,162.45,17776.0
2023-01-06 15:35:00,162.43,162.44,162.01,162.11,21493.0,162.43,162.44,162.01,162.11,21493.0
2023-01-06 15:40:00,162.11,162.11,161.61,161.77,29347.0,162.11,162.11,161.61,161.77,29347.0
2023-01-06 15:45:00,161.77,161.88,161.49,161.51,21736.0,161.77,161.88,161.49,161.51,21736.0
2023-01-06 15:50:00,161.43,161.52,160.98,161.15,55677.0,161.43,161.52,160.98,161.15,55677.0
2023-01-06 15:55:00,161.15,161.43,161.1,161.13,82466.0,161.15,161.43,161.1,161.13,82466.0
2023-01-09 09:30:00,162.2,164.42,162.2,163.5,31404.0,162.2,164.42,162.2,163.5,31404.0
2023-01-09 09:35:00,163.52,164.0,163.16,164.0,12050.0,163.52,164.0,163.16,164.0,12050.0
2023-01-09 09:40:00,163.74,163.89,162.72,163.64,13164.0,163.74,163.89,162.72,163.64,13164.0
2023-01-09 09:45:00,163.78,164.61,163.55,164.58,12196.0,163.78,164.61,163.55,164.58,12196.0
2023-01-09 09:50:00,164.59,166.85,164.59,166.33,21206.0,164.59,166.85,164.59,166.33,21206.0
2023-01-09 09:55:00,166.23,166.6,165.84,166.55,12719.0,166.23,166.6,165.84,166.55,12719.0
2023-01-09 10:00:00,166.56,166.91,166.38,166.57,9173.0,166.56,166.91,166.38,166.57,9173.0
2023-01-09 10:05:00,166.43,166.5,165.37,165.74,15563.0,166.43,166.5,165.37,165.74,15563.0
2023-01-09 10:10:00,165.72,166.05,165.16,165.22,10634.0,165.72,166.05,165.16,165.22,10634.0
2023-01-09 10:15:00,165.28,165.73,165.07,165.07,8176.0,165.28,165.73,165.07,165.07,8176.0
2023-01-09 10:20:00,165.08,165.42,164.4,164.98,24983.0,165.08,165.42,164.4,164.98,24983.0
2023-01-09 10:25:00,165.04,165.48,164.8,165.29,12177.0,165.04,165.48,164.8,165.29,12177.0
2023-01-09 10:30:00,165.28,165.6,165.06,165.47,11605.0,165.28,165.6,165.06,165.47,11605.0
2023-01-09 10:35:00,165.43,165.96,165.11,165.86,15214.0,165.43,165.96,165.11,165.86,15214.0
2023-01-09 10:40:00,165.91,166.35,165.45,166.02,17418.0,165.91,166.35,165.45,166.02,17418.0
2023-01-09 10:45:00,165.9,166.18,165.61,166.06,13578.0,165.9,166.18,165.61,166.06,13578.0
2023-01-09 10:50:00,166.07,166.33,165.97,166.15,18675.0,166.07,166.33,165.97,166.15,18675.0
2023-01-09 10:55:00,166.12,166.12,165.44,165.45,6230.0,166.12,166.12,165.44,165.45,6230.0
2023-01-09 11:00:00,165.47,165.84,165.37,165.84,4877.0,165.47,165.84,165.37,165.84,4877.0
2023-01-09 11:05:00,165.8,166.28,165.8,166.13,4158.0,165.8,166.28,165.8,166.13,4158.0
2023-01-09 11:10:00,166.11,166.35,166.0,166.24,3165.0,166.11,166.35,166.0,166.24,3165.0
2023-01-09 11:15:00,166.31,166.56,166.29,166.36,29023.0,166.31,166.56,166.29,166.36,29023.0
2023-01-09 11:20:00,166.36,166.66,166.23,166.52,17110.0,166.36,166.66,166.23,166.52,17110.0
2023-01-09 11:25:00,166.48,166.74,166.46,166.62,4900.0,166.48,166.74,166.46,166.62,4900.0
2023-01-09 11:30:00,166.73,166.76,166.35,166.35,16202.0,166.73,166.76,166.35,166.35,16202.0
2023-01-09 11:35:00,166.49,166.55,166.0,166.1,4329.0,166.49,166.55,166.0,166.1,4329.0
2023-01-09 11:40:00,166.13,166.26,166.0,166.11,2464.0,166.13,166.26,166.0,166.11,2464.0
2023-01-09 11:45:00,166.13,166.26,165.88,166.26,9627.0,166.13,166.26,165.88,166.26,9627.0
2023-01-09 11:50:00,166.28,166.68,166.11,166.63,5327.0,166.28,166.68,166.11,166.63,5327.0
2023-01-09 11:55:00,166.62,166.73,166.36,166.57,6600.0,166.62,166.73,166.36,166.57,6600.0
2023-01-09 12:00:00,166.57,166.66,166.34,166.66,7610.0,166.57,166.66,166.34,166.66,7610.0
2023-01-09 12:05:00,166.66,166.68,166.35,166.42,6638.0,166.66,166.68,166.35,166.42,6638.0
2023-01-09 12:10:00,166.45,166.65,166.36,166.47,4760.0,166.45,166.65,166.36,166.47,4760.0
2023-01-09 12:15:00,166.48,166.48,166.12,166.23,7108.0,166.48,166.48,166.12,166.23,7108.0
2023-01-09 12:20:00,166.31,166.68,166.31,166.67,5424.0,166.31,166.68,166.31,166.67,5424.0
2023-01-09 12:25:00,166.69,166.79,166.63,166.74,6433.0,166.69,166.79,166.63,166.74,6433.0
2023-01-09 12:30:00,166.74,167.1,166.63,167.0,8274.0,166.74,167.1,166.63,167.0,8274.0
2023-01-09 12:35:00,167.0,167.04,166.47,166.54,5448.0,167.0,167.04,166.47,166.54,5448.0
2023-01-09 12:40:00,166.46,166.46,166.01,166.11,1831.0,166.46,166.46,166.01,166.11,1831.0
2023-01-09 12:45:00,166.01,166.23,165.94,166.11,4821.0,166.01,166.23,165.94,166.11,4821.0
2023-01-09 12:50:00,166.15,166.46,166.15,166.46,10433.0,166.15,166.46,166.15,166.46,10433.0
2023-01-09 12:55:00,166.4,166.41,166.25,166.35,6032.0,166.4,166.41,166.25,166.35,6032.0
2023-01-09 13:00:00,166.29,166.6,166.29,166.34,5654.0,166.29,166.6,166.29,166.34,5654.0
2023-01-09 13:05:00,166.32,166.4,166.11,166.21,3552.0,166.32,166.4,166.11,166.21,3552.0
2023-01-09 13:10:00,166.23,166.52,166.07,166.29,9731.0,166.23,166.52,166.07,166.29,9731.0
2023-01-09 13:15:00,166.24,166.43,166.16,166.35,4757.0,166.24,166.43,166.16,166.35,4757.0
2023-01-09 13:20:00,166.44,166.44,166.2,166.2,2562.0,166.44,166.44,166.2,166.2,2562.0
2023-01-09 13:25:00,166.18,166.21,165.98,166.19,7110.0,166.18,166.21,165.98,166.19,7110.0
2023-01-09 13:30:00,166.15,166.15,165.76,165.8,7812.0,166.15,166.15,165.76,165.8,7812.0
2023-01-09 13:35:00,165.74,165.8,165.28,165.41,38505.0,165.74,165.8,165.28,165.41,38505.0
2023-01-09 13:40:00,165.37,165.39,164.6,164.63,12096.0,165.37,165.39,164.6,164.63,12096.0
2023-01-09 13:45:00,164.52,164.52,164.19,164.47,8557.0,164.52,164.52,164.19,164.47,8557.0
2023-01-09 13:50:00,164.46,164.59,164.19,164.24,8389.0,164.46,164.59,164.19,164.24,8389.0
2023-01-09 13:55:00,164.34,164.48,164.22,164.28,7816.0,164.34,164.48,164.22,164.28,7816.0
2023-01-09 14:00:00,164.33,164.85,164.27,164.82,6803.0,164.33,164.85,164.27,164.82,6803.0
2023-01-09 14:05:00,164.75,164.82,164.19,164.4,27324.0,164.75,164.82,164.19,164.4,27324.0
2023-01-09 14:10:00,164.43,164.46,164.0,164.41,10816.0,164.43,164.46,164.0,164.41,10816.0
2023-01-09 14:15:00,164.41,164.48,164.19,164.39,6858.0,164.41,164.48,164.19,164.39,6858.0
2023-01-09 14:20:00,164.56,165.06,164.56,164.95,6693.0,164.56,165.06,164.56,164.95,6693.0
2023-01-09 14:25:00,165.02,165.08,164.76,164.85,7418.0,165.02,165.08,164.76,164.85,7418.0
2023-01-09 14:30:00,164.79,164.79,164.17,164.2,8528.0,164.79,164.79,164.17,164.2,8528.0
2023-01-09 14:35:00,164.16,164.37,164.04,164.06,10529.0,164.16,164.37,164.04,164.06,10529.0
2023-01-09 14:40:00,164.12,164.12,163.84,164.04,7372.0,164.12,164.12,163.84,164.04,7372.0
2023-01-09 14:45:00,164.05,164.11,163.83,164.02,9271.0,164.05,164.11,163.83,164.02,9271.0
2023-01-09 14:50:00,163.97,164.13,163.76,163.78,12477.0,163.97,164.13,163.76,163.78,12477.0
2023-01-09 14:55:00,163.74,163.74,162.92,162.94,8155.0,163.74,163.74,162.92,162.94,8155.0
2023-01-09 15:00:00,162.95,163.16,162.92,163.16,6920.0,162.95,163.16,162.92,163.16,6920.0
2023-01-09 15:05:00,163.21,163.41,163.03,163.41,6725.0,163.21,163.41,163.03,163.41,6725.0
2023-01-09 15:10:00,163.35,163.42,163.07,163.07,12132.0,163.35,163.42,163.07,163.07,12132.0
2023-01-09 15:15:00,163.05,163.18,162.94,163.11,9049.0,163.05,163.18,162.94,163.11,9049.0
2023-01-09 15:20:00,163.15,163.54,163.15,163.32,12115.0,163.15,163.54,163.15,163.32,12115.0
2023-01-09 15:25:00,163.31,163.49,163.23,163.4,11354.0,163.31,163.49,163.23,163.4,11354.0
2023-01-09 15:30:00,163.42,163.45,163.04,163.24,23218.0,163.42,163.45,163.04,163.24,23218.0
2023-01-09 15:35:00,163.25,163.33,162.89,162.96,12990.0,163.25,163.33,162.89,162.96,12990.0
2023-01-09 15:40:00,162.92,163.11,162.75,163.0,17293.0,162.92,163.11,162.75,163.0,17293.0
2023-01-09 15:45:00,163.13,163.17,162.68,162.89,17425.0,163.13,163.17,162.68,162.89,17425.0
2023-01-09 15:50:00,162.92,163.12,162.65,162.78,27803.0,162.92,163.12,162.65,162.78,27803.0
2023-01-09 15:55:00,162.78,163.0,162.68,162.98,55206.0,162.78,163.0,162.68,162.98,55206.0
2023-01-10 09:30:00,161.09,163.72,161.06,163.33,21161.0,161.09,163.72,161.06,163.33,21161.0
2023-01-10 09:35:00,163.47,163.55,162.93,163.55,3634.0,163.47,163.55,162.93,163.55,3634.0
2023-01-10 09:40:00,163.61,163.61,162.04,162.48,5525.0,163.61,163.61,162.04,162.48,5525.0
2023-01-10 09:45:00,162.67,162.95,161.3,161.76,9232.0,162.67,162.95,161.3,161.76,9232.0
2023-01-10 09:50:00,161.58,162.86,161.21,162.74,20108.0,161.58,162.86,161.21,162.74,20108.0
2023-01-10 09:55:00,162.74,163.08,162.01,162.09,11893.0,162.74,163.08,162.01,162.09,11893.0
2023-01-10 10:00:00,162.18,162.38,161.71,162.21,19348.0,162.18,162.38,161.71,162.21,19348.0
2023-01-10 10:05:00,162.42,162.54,161.73,161.81,10980.0,162.42,162.54,161.73,161.81,10980.0
2023-01-10 10:10:00,161.77,162.78,161.77,162.44,13473.0,161.77,162.78,161.77,162.44,13473.0
2023-01-10 10:15:00,162.43,162.68,162.19,162.23,11608.0,162.43,162.68,162.19,162.23,11608.0
2023-01-10 10:20:00,162.08,162.21,161.4,161.78,36513.0,162.08,162.21,161.4,161.78,36513.0
2023-01-10 10:25:00,161.8,162.28,161.23,161.36,27915.0,161.8,162.28,161.23,161.36,27915.0
2023-01-10 10:30:00,161.29,161.56,160.05,160.17,18664.0,161.29,161.56,160.05,160.17,18664.0
2023-01-10 10:35:00,160.14,161.09,160.13,160.98,15057.0,160.14,161.09,160.13,160.98,15057.0
2023-01-10 10:40:00,160.98,161.27,160.09,160.19,14093.0,160.98,161.27,160.09,160.19,14093.0
2023-01-10 10:45:00,160.07,160.67,160.0,160.53,10533.0,160.07,160.67,160.0,160.53,10533.0
2023-01-10 10:50:00,160.46,161.06,160.46,160.7,14458.0,160.46,161.06,160.46,160.7,14458.0
2023-01-10 10:55:00,160.7,161.05,160.53,160.69,4466.0,160.7,161.05,160.53,160.69,4466.0
2023-01-10 11:00:00,160.53,160.71,160.26,160.3,8081.0,160.53,160.71,160.26,160.3,8081.0
2023-01-10 11:05:00,160.36,160.38,159.89,159.94,27587.0,160.36,160.38,159.89,159.94,27587.0
2023-01-10 11:10:00,159.9,160.15,159.72,160.14,30408.0,159.9,160.15,159.72,160.14,30408.0
2023-01-10 11:15:00,160.15,160.45,160.12,160.28,17700.0,160.15,160.45,160.12,160.28,17700.0
2023-01-10 11:20:00,160.16,160.63,160.16,160.47,10226.0,160.16,160.63,160.16,160.47,10226.0
2023-01-10 11:25:00,160.34,160.42,159.81,159.94,6536.0,160.34,160.42,159.81,159.94,6536.0
2023-01-10 11:30:00,159.97,160.07,159.25,159.36,16726.0,159.97,160.07,159.25,159.36,16726.0
2023-01-10 11:35:00,159.4,159.59,159.09,159.24,10663.0,159.4,159.59,159.09,159.24,10663.0
2023-01-10 11:40:00,159.31,159.48,159.21,159.4,9764.0,159.31,159.48,159.21,159.4,9764.0
2023-01-10 11:45:00,159.33,159.53,159.11,159.31,8569.0,159.33,159.53,159.11,159.31,8569.0
2023-01-10 11:50:00,159.24,159.51,159.21,159.44,7487.0,159.24,159.51,159.21,159.44,7487.0
2023-01-10 11:55:00,159.49,159.66,159.3,159.49,12185.0,159.49,159.66,159.3,159.49,12185.0
2023-01-10 12:00:00,159.55,159.55,158.94,158.96,9209.0,159.55,159.55,158.94,158.96,9209.0
2023-01-10 12:05:00,158.98,159.5,158.94,159.33,4191.0,158.98,159.5,158.94,159.33,4191.0
2023-01-10 12:10:00,159.45,159.78,159.37,159.68,3071.0,159.45,159.78,159.37,159.68,3071.0
2023-01-10 12:15:00,159.74,159.74,159.42,159.62,3000.0,159.74,159.74,159.42,159.62,3000.0
2023-01-10 12:20:00,159.67,159.77,159.48,159.77,4084.0,159.67,159.77,159.48,159.77,4084.0
2023-01-10 12:25:00,159.76,159.87,159.39,159.4,3854.0,159.76,159.87,159.39,159.4,3854.0
2023-01-10 12:30:00,159.39,159.91,159.39,159.8,6357.0,159.39,159.91,159.39,159.8,6357.0
2023-01-10 12:35:00,159.73,160.06,159.64,160.05,6451.0,159.73,160.06,159.64,160.05,6451.0
2023-01-10 12:40:00,160.1,160.1,159.79,159.91,3025.0,160.1,160.1,159.79,159.91,3025.0
2023-01-10 12:45:00,159.9,160.11,159.76,159.99,2900.0,159.9,160.11,159.76,159.99,2900.0
2023-01-10 12:50:00,159.97,160.11,159.9,159.97,13690.0,159.97,160.11,159.9,159.97,13690.0
2023-01-10 12:55:00,159.94,160.0,159.82,159.92,8754.0,159.94,160.0,159.82,159.92,8754.0
2023-01-10 13:00:00,159.92,160.08,159.74,160.06,25018.0,159.92,160.08,159.74,160.06,25018.0
2023-01-10 13:05:00,160.11,160.31,160.05,160.22,16350.0,160.11,160.31,160.05,160.22,16350.0
2023-01-10 13:10:00,160.24,160.32,159.71,159.71,11798.0,160.24,160.32,159.71,159.71,11798.0
2023-01-10 13:15:00,159.69,159.69,159.32,159.32,9455.0,159.69,159.69,159.32,159.32,9455.0
2023-01-10 13:20:00,159.34,159.86,159.21,159.75,6566.0,159.34,159.86,159.21,159.75,6566.0
2023-01-10 13:25:00,159.75,159.93,159.66,159.87,2200.0,159.75,159.93,159.66,159.87,2200.0
2023-01-10 13:30:00,159.84,160.08,159.74,159.93,9378.0,159.84,160.08,159.74,159.93,9378.0
2023-01-10 13:35:00,159.93,160.08,159.79,159.84,6089.0,159.93,160.08,159.79,159.84,6089.0
2023-01-10 13:40:00,159.78,159.85,159.54,159.56,6309.0,159.78,159.85,159.54,159.56,6309.0
2023-01-10 13:45:00,159.53,159.53,159.34,159.42,4956.0,159.53,159.53,159.34,159.42,4956.0
2023-01-10 13:50:00,159.49,159.53,159.39,159.42,5891.0,159.49,159.53,159.39,159.42,5891.0
2023-01-10 13:55:00,159.37,159.63,159.18,159.49,8807.0,159.37,159.63,159.18,159.49,8807.0
2023-01-10 14:00:00,159.63,159.63,159.48,159.51,10828.0,159.63,159.63,159.48,159.51,10828.0
2023-01-10 14:05:00,159.5,159.58,159.34,159.54,3120.0,159.5,159.58,159.34,159.54,3120.0
2023-01-10 14:10:00,159.52,159.66,159.46,159.55,5700.0,159.52,159.66,159.46,159.55,5700.0
2023-01-10 14:15:00,159.62,159.98,159.61,159.8,8860.0,159.62,159.98,159.61,159.8,8860.0
2023-01-10 14:20:00,159.81,160.4,159.81,160.4,9220.0,159.81,160.4,159.81,160.4,9220.0
2023-01-10 14:25:00,160.4,160.91,160.38,160.91,21827.0,160.4,160.91,160.38,160.91,21827.0
2023-01-10 14:30:00,160.85,161.0,160.62,160.67,17428.0,160.85,161.0,160.62,160.67,17428.0
2023-01-10 14:35:00,160.69,160.69,160.43,160.49,15682.0,160.69,160.69,160.43,160.49,15682.0
2023-01-10 14:40:00,160.47,160.48,160.03,160.09,10338.0,160.47,160.48,160.03,160.09,10338.0
2023-01-10 14:45:00,160.0,160.07,159.85,159.86,7718.0,160.0,160.07,159.85,159.86,7718.0
2023-01-10 14:50:00,159.86,159.87,159.54,159.72,5000.0,159.86,159.87,159.54,159.72,5000.0
2023-01-10 14:55:00,159.77,159.9,159.67,159.74,5969.0,159.77,159.9,159.67,159.74,5969.0
2023-01-10 15:00:00,159.81,159.81,159.34,159.49,7112.0,159.81,159.81,159.34,159.49,7112.0
2023-01-10 15:05:00,159.46,159.69,159.23,159.69,7305.0,159.46,159.69,159.23,159.69,7305.0
2023-01-10 15:10:00,159.62,159.62,159.24,159.3,7570.0,159.62,159.62,159.24,159.3,7570.0
2023-01-10 15:15:00,159.31,159.69,159.21,159.69,8458.0,159.31,159.69,159.21,159.69,8458.0
2023-01-10 15:20:00,159.6,159.6,159.41,159.49,10623.0,159.6,159.6,159.41,159.49,10623.0
2023-01-10 15:25:00,159.46,159.71,159.43,159.7,9395.0,159.46,159.71,159.43,159.7,9395.0
2023-01-10 15:30:00,159.68,159.83,159.55,159.72,8465.0,159.68,159.83,159.55,159.72,8465.0
2023-01-10 15:35:00,159.67,159.69,159.38,159.41,9152.0,159.67,159.69,159.38,159.41,9152.0
2023-01-10 15:40:00,159.41,159.46,159.22,159.4,21364.0,159.41,159.46,159.22,159.4,21364.0
2023-01-10 15:45:00,159.38,159.58,159.35,159.5,19994.0,159.38,159.58,159.35,159.5,19994.0
2023-01-10 15:50:00,159.52,159.89,159.4,159.85,38147.0,159.52,159.89,159.4,159.85,38147.0
2023-01-10 15:55:00,159.84,160.25,159.79,160.25,168148.0,159.84,160.25,159.79,160.25,168148.0
2023-01-11 09:30:00,160.38,160.8,159.0,159.52,39932.0,160.38,160.8,159.0,159.52,39932.0
2023-01-11 09:35:00,159.4,160.04,159.27,159.41,11680.0,159.4,160.04,159.27,159.41,11680.0
2023-01-11 09:40:00,159.45,160.49,159.4,160.45,7347.0,159.45,160.49,159.4,160.45,7347.0
2023-01-11 09:45:00,160.7,161.12,160.27,160.81,7383.0,160.7,161.12,160.27,160.81,7383.0
2023-01-11 09:50:00,160.81,161.14,160.4,160.83,5909.0,160.81,161.14,160.4,160.83,5909.0
2023-01-11 09:55:00,160.6,160.93,160.25,160.66,9492.0,160.6,160.93,160.25,160.66,9492.0
2023-01-11 10:00:00,160.65,160.77,160.12,160.29,16764.0,160.65,160.77,160.12,160.29,16764.0
2023-01-11 10:05:00,160.44,161.0,160.44,160.53,18065.0,160.44,161.0,160.44,160.53,18065.0
2023-01-11 10:10:00,160.62,161.09,160.57,161.09,17888.0,160.62,161.09,160.57,161.09,17888.0
2023-01-11 10:15:00,161.17,161.54,161.17,161.35,14823.0,161.17,161.54,161.17,161.35,14823.0
2023-01-11 10:20:00,161.25,161.84,161.18,161.84,11453.0,161.25,161.84,161.18,161.84,11453.0
2023-01-11 10:25:00,161.89,163.2,161.72,163.05,124790.0,161.89,163.2,161.72,163.05,124790.0
2023-01-11 10:30:00,163.05,163.05,161.57,161.57,11145.0,163.05,163.05,161.57,161.57,11145.0
2023-01-11 10:35:00,161.56,161.61,161.2,161.43,19073.0,161.56,161.61,161.2,161.43,19073.0
2023-01-11 10:40:00,161.39,161.52,161.31,161.41,1910.0,161.39,161.52,161.31,161.41,1910.0
2023-01-11 10:45:00,161.44,161.78,161.44,161.69,3474.0,161.44,161.78,161.44,161.69,3474.0
2023-01-11 10:50:00,161.67,161.67,161.02,161.12,11720.0,161.67,161.67,161.02,161.12,11720.0
2023-01-11 10:55:00,161.2,161.23,160.84,160.97,5514.0,161.2,161.23,160.84,160.97,5514.0
2023-01-11 11:00:00,161.06,161.55,161.06,161.39,3679.0,161.06,161.55,161.06,161.39,3679.0
2023-01-11 11:05:00,161.37,161.55,161.36,161.39,3695.0,161.37,161.55,161.36,161.39,3695.0
2023-01-11 11:10:00,161.37,161.52,161.13,161.44,4364.0,161.37,161.52,161.13,161.44,4364.0
2023-01-11 11:15:00,161.59,162.01,161.59,162.0,5780.0,161.59,162.01,161.59,162.0,5780.0
2023-01-11 11:20:00,162.02,162.26,161.83,162.25,5098.0,162.02,162.26,161.83,162.25,5098.0
2023-01-11 11:25:00,162.26,162.31,162.09,162.22,4241.0,162.26,162.31,162.09,162.22,4241.0
2023-01-11 11:30:00,162.22,162.42,162.16,162.42,9562.0,162.22,162.42,162.16,162.42,9562.0
2023-01-11 11:35:00,162.35,162.47,162.18,162.34,3525.0,162.35,162.47,162.18,162.34,3525.0
2023-01-11 11:40:00,162.31,162.45,162.24,162.45,2500.0,162.31,162.45,162.24,162.45,2500.0
2023-01-11 11:45:00,162.45,162.69,162.41,162.69,3934.0,162.45,162.69,162.41,162.69,3934.0
2023-01-11 11:50:00,162.66,162.85,162.52,162.55,5300.0,162.66,162.85,162.52,162.55,5300.0
2023-01-11 11:55:00,162.59,162.67,162.52,162.53,8328.0,162.59,162.67,162.52,162.53,8328.0
2023-01-11 12:00:00,162.6,162.71,162.43,162.55,23144.0,162.6,162.71,162.43,162.55,23144.0
2023-01-11 12:05:00,162.55,162.76,162.51,162.75,3366.0,162.55,162.76,162.51,162.75,3366.0
2023-01-11 12:10:00,162.77,163.28,162.77,163.28,9341.0,162.77,163.28,162.77,163.28,9341.0
2023-01-11 12:15:00,163.2,163.44,163.17,163.28,9105.0,163.2,163.44,163.17,163.28,9105.0
2023-01-11 12:20:00,163.26,163.43,163.14,163.32,8028.0,163.26,163.43,163.14,163.32,8028.0
2023-01-11 12:25:00,163.34,163.34,163.14,163.14,9762.0,163.34,163.34,163.14,163.14,9762.0
2023-01-11 12:30:00,163.14,163.19,162.93,162.96,7999.0,163.14,163.19,162.93,162.96,7999.0
2023-01-11 12:35:00,162.97,163.06,162.86,162.98,8987.0,162.97,163.06,162.86,162.98,8987.0
2023-01-11 12:40:00,163.12,163.26,163.09,163.1,3489.0,163.12,163.26,163.09,163.1,3489.0
2023-01-11 12:45:00,163.05,163.17,162.89,163.17,3707.0,163.05,163.17,162.89,163.17,3707.0
2023-01-11 12:50:00,163.23,163.47,163.13,163.47,3831.0,163.23,163.47,163.13,163.47,3831.0
2023-01-11 12:55:00,163.48,163.78,163.48,163.78,10737.0,163.48,163.78,163.48,163.78,10737.0
2023-01-11 13:00:00,163.79,163.79,163.65,163.75,3463.0,163.79,163.79,163.65,163.75,3463.0
2023-01-11 13:05:00,163.73,164.14,163.63,164.02,5267.0,163.73,164.14,163.63,164.02,5267.0
2023-01-11 13:10:00,163.96,164.15,163.92,164.09,7333.0,163.96,164.15,163.92,164.09,7333.0
2023-01-11 13:15:00,164.09,164.1,163.59,163.78,6111.0,164.09,164.1,163.59,163.78,6111.0
2023-01-11 13:20:00,163.77,164.02,163.74,164.0,3162.0,163.77,164.02,163.74,164.0,3162.0
2023-01-11 13:25:00,164.0,164.06,163.77,164.02,9079.0,164.0,164.06,163.77,164.02,9079.0
2023-01-11 13:30:00,164.04,164.37,164.0,164.3,9728.0,164.04,164.37,164.0,164.3,9728.0
2023-01-11 13:35:00,164.31,164.31,164.03,164.06,3535.0,164.31,164.31,164.03,164.06,3535.0
2023-01-11 13:40:00,164.09,164.29,164.09,164.27,4547.0,164.09,164.29,164.09,164.27,4547.0
2023-01-11 13:45:00,164.26,164.41,163.84,163.84,5033.0,164.26,164.41,163.84,163.84,5033.0
2023-01-11 13:50:00,163.85,164.16,163.85,164.16,14096.0,163.85,164.16,163.85,164.16,14096.0
2023-01-11 13:55:00,164.17,164.31,164.15,164.2,4707.0,164.17,164.31,164.15,164.2,4707.0
2023-01-11 14:00:00,164.2,164.27,163.93,163.93,9689.0,164.2,164.27,163.93,163.93,9689.0
2023-01-11 14:05:00,163.93,164.05,163.84,164.05,5145.0,163.93,164.05,163.84,164.05,5145.0
2023-01-11 14:10:00,164.1,164.12,163.86,163.86,3228.0,164.1,164.12,163.86,163.86,3228.0
2023-01-11 14:15:00,163.9,163.95,163.84,163.89,4456.0,163.9,163.95,163.84,163.89,4456.0
2023-01-11 14:20:00,163.87,163.98,163.6,163.6,6580.0,163.87,163.98,163.6,163.6,6580.0
2023-01-11 14:25:00,163.62,163.65,163.49,163.53,7454.0,163.62,163.65,163.49,163.53,7454.0
2023-01-11 14:30:00,163.56,163.82,163.49,163.62,10087.0,163.56,163.82,163.49,163.62,10087.0
2023-01-11 14:35:00,163.63,163.78,163.56,163.63,10832.0,163.63,163.78,163.56,163.63,10832.0
2023-01-11 14:40:00,163.63,163.82,163.58,163.69,16578.0,163.63,163.82,163.58,163.69,16578.0
2023-01-11 14:45:00,163.69,163.69,163.53,163.67,5584.0,163.69,163.69,163.53,163.67,5584.0
2023-01-11 14:50:00,163.69,163.84,163.64,163.82,7191.0,163.69,163.84,163.64,163.82,7191.0
2023-01-11 14:55:00,163.77,163.77,163.63,163.74,3805.0,163.77,163.77,163.63,163.74,3805.0
2023-01-11 15:00:00,163.78,163.78,163.42,163.5,6917.0,163.78,163.78,163.42,163.5,6917.0
2023-01-11 15:05:00,163.5,163.58,163.43,163.46,5919.0,163.5,163.58,163.43,163.46,5919.0
2023-01-11 15:10:00,163.45,163.63,163.33,163.39,7457.0,163.45,163.63,163.33,163.39,7457.0
2023-01-11 15:15:00,163.45,163.6,163.31,163.49,9015.0,163.45,163.6,163.31,163.49,9015.0
2023-01-11 15:20:00,163.51,163.55,163.33,163.38,6593.0,163.51,163.55,163.33,163.38,6593.0
2023-01-11 15:25:00,163.35,163.43,163.07,163.12,11770.0,163.35,163.43,163.07,163.12,11770.0
2023-01-11 15:30:00,163.08,163.2,162.9,162.97,29230.0,163.08,163.2,162.9,162.97,29230.0
2023-01-11 15:35:00,162.94,163.01,162.58,162.61,29318.0,162.94,163.01,162.58,162.61,29318.0
2023-01-11 15:40:00,162.58,163.04,162.55,162.91,32922.0,162.58,163.04,162.55,162.91,32922.0
2023-01-11 15:45:00,162.88,163.02,162.74,163.02,41259.0,162.88,163.02,162.74,163.02,41259.0
2023-01-11 15:50:00,162.98,163.42,162.9,163.41,71969.0,162.98,163.42,162.9,163.41,71969.0
2023-01-11 15:55:00,163.46,163.97,163.46,163.91,127557.0,163.46,163.97,163.46,163.91,127557.0
2023-01-12 09:30:00,163.83,164.58,161.94,162.28,25200.0,163.83,164.58,161.94,162.28,25200.0
2023-01-12 09:35:00,162.39,163.04,160.92,163.04,11990.0,162.39,163.04,160.92,163.04,11990.0
2023-01-12 09:40:00,162.8,163.05,160.65,160.72,16160.0,162.8,163.05,160.65,160.72,16160.0
2023-01-12 09:45:00,160.48,160.89,159.69,159.74,33764.0,160.48,160.89,159.69,159.74,33764.0
2023-01-12 09:50:00,159.5,160.25,158.95,159.22,24140.0,159.5,160.25,158.95,159.22,24140.0
2023-01-12 09:55:00,159.01,159.62,158.74,159.47,24312.0,159.01,159.62,158.74,159.47,24312.0
2023-01-12 10:00:00,159.44,160.7,159.44,160.25,18565.0,159.44,160.7,159.44,160.25,18565.0
2023-01-12 10:05:00,160.38,160.78,159.93,160.76,20492.0,160.38,160.78,159.93,160.76,20492.0
2023-01-12 10:10:00,161.19,162.2,161.18,162.0,57734.0,161.19,162.2,161.18,162.0,57734.0
2023-01-12 10:15:00,162.48,162.81,162.23,162.81,11464.0,162.48,162.81,162.23,162.81,11464.0
2023-01-12 10:20:00,162.79,162.82,161.97,162.43,7838.0,162.79,162.82,161.97,162.43,7838.0
2023-01-12 10:25:00,162.44,162.79,162.0,162.06,13106.0,162.44,162.79,162.0,162.06,13106.0
2023-01-12 10:30:00,161.87,161.89,161.28,161.44,20702.0,161.87,161.89,161.28,161.44,20702.0
2023-01-12 10:35:00,161.63,162.5,161.6,162.44,6190.0,161.63,162.5,161.6,162.44,6190.0
2023-01-12 10:40:00,162.43,162.43,161.34,161.36,12071.0,162.43,162.43,161.34,161.36,12071.0
2023-01-12 10:45:00,161.5,161.5,160.74,161.03,18752.0,161.5,161.5,160.74,161.03,18752.0
2023-01-12 10:50:00,161.07,161.72,160.84,161.44,14934.0,161.07,161.72,160.84,161.44,14934.0
2023-01-12 10:55:00,161.45,161.76,161.13,161.31,14720.0,161.45,161.76,161.13,161.31,14720.0
2023-01-12 11:00:00,161.28,161.36,160.56,160.83,12050.0,161.28,161.36,160.56,160.83,12050.0
2023-01-12 11:05:00,161.18,161.55,161.18,161.32,3673.0,161.18,161.55,161.18,161.32,3673.0
2023-01-12 11:10:00,161.27,161.85,161.27,161.84,4966.0,161.27,161.85,161.27,161.84,4966.0
2023-01-12 11:15:00,161.87,162.16,161.72,161.77,8913.0,161.87,162.16,161.72,161.77,8913.0
2023-01-12 11:20:00,161.78,161.89,161.67,161.77,7919.0,161.78,161.89,161.67,161.77,7919.0
2023-01-12 11:25:00,161.79,161.88,161.22,161.56,6271.0,161.79,161.88,161.22,161.56,6271.0
2023-01-12 11:30:00,161.61,161.61,161.22,161.48,5528.0,161.61,161.61,161.22,161.48,5528.0
2023-01-12 11:35:00,161.54,162.16,161.54,162.16,3633.0,161.54,162.16,161.54,162.16,3633.0
2023-01-12 11:40:00,161.97,162.18,161.77,162.16,12460.0,161.97,162.18,161.77,162.16,12460.0
2023-01-12 11:45:00,162.13,162.13,161.63,161.69,3294.0,162.13,162.13,161.63,161.69,3294.0
2023-01-12 11:50:00,161.5,161.75,161.36,161.75,5408.0,161.5,161.75,161.36,161.75,5408.0
2023-01-12 11:55:00,161.76,162.24,161.76,162.24,5082.0,161.76,162.24,161.76,162.24,5082.0
2023-01-12 12:00:00,162.08,162.19,161.99,162.03,4574.0,162.08,162.19,161.99,162.03,4574.0
2023-01-12 12:05:00,162.01,162.05,161.61,161.97,25981.0,162.01,162.05,161.61,161.97,25981.0
2023-01-12 12:10:00,161.91,162.52,161.91,162.52,11755.0,161.91,162.52,161.91,162.52,11755.0
2023-01-12 12:15:00,162.56,163.0,162.56,162.88,7175.0,162.56,163.0,162.56,162.88,7175.0
2023-01-12 12:20:00,162.99,163.06,162.65,162.77,32314.0,162.99,163.06,162.65,162.77,32314.0
2023-01-12 12:25:00,162.77,163.02,162.61,162.86,13984.0,162.77,163.02,162.61,162.86,13984.0
2023-01-12 12:30:00,162.85,163.07,162.43,162.43,21487.0,162.85,163.07,162.43,162.43,21487.0
2023-01-12 12:35:00,162.46,162.8,162.46,162.74,6461.0,162.46,162.8,162.46,162.74,6461.0
2023-01-12 12:40:00,162.74,162.74,162.23,162.31,8091.0,162.74,162.74,162.23,162.31,8091.0
2023-01-12 12:45:00,162.41,162.77,162.3,162.59,8550.0,162.41,162.77,162.3,162.59,8550.0
2023-01-12 12:50:00,162.59,162.94,162.57,162.59,4023.0,162.59,162.94,162.57,162.59,4023.0
2023-01-12 12:55:00,162.61,162.82,162.5,162.57,9410.0,162.61,162.82,162.5,162.57,9410.0
2023-01-12 13:00:00,162.57,163.28,162.57,162.9,13549.0,162.57,163.28,162.57,162.9,13549.0
2023-01-12 13:05:00,162.91,162.91,162.64,162.83,6066.0,162.91,162.91,162.64,162.83,6066.0
2023-01-12 13:10:00,162.82,162.95,162.59,162.95,5604.0,162.82,162.95,162.59,162.95,5604.0
2023-01-12 13:15:00,162.91,163.04,162.62,162.68,6513.0,162.91,163.04,162.62,162.68,6513.0
2023-01-12 13:20:00,162.72,162.86,162.5,162.64,7249.0,162.72,162.86,162.5,162.64,7249.0
2023-01-12 13:25:00,162.51,162.52,161.49,161.63,50174.0,162.51,162.52,161.49,161.63,50174.0
2023-01-12 13:30:00,161.55,161.81,161.16,161.67,7954.0,161.55,161.81,161.16,161.67,7954.0
2023-01-12 13:35:00,161.76,162.44,161.76,162.44,4275.0,161.76,162.44,161.76,162.44,4275.0
2023-01-12 13:40:00,162.37,162.71,162.37,162.61,6769.0,162.37,162.71,162.37,162.61,6769.0
2023-01-12 13:45:00,162.64,163.16,162.58,162.86,13851.0,162.64,163.16,162.58,162.86,13851.0
2023-01-12 13:50:00,162.86,163.48,162.82,163.48,7799.0,162.86,163.48,162.82,163.48,7799.0
2023-01-12 13:55:00,163.43,163.44,163.18,163.23,7609.0,163.43,163.44,163.18,163.23,7609.0
2023-01-12 14:00:00,163.31,163.42,163.15,163.33,18761.0,163.31,163.42,163.15,163.33,18761.0
2023-01-12 14:05:00,163.39,163.61,163.23,163.3,24604.0,163.39,163.61,163.23,163.3,24604.0
2023-01-12 14:10:00,163.31,163.32,163.08,163.3,12566.0,163.31,163.32,163.08,163.3,12566.0
2023-01-12 14:15:00,163.31,163.63,163.25,163.53,8269.0,163.31,163.63,163.25,163.53,8269.0
2023-01-12 14:20:00,163.53,163.77,163.38,163.77,20453.0,163.53,163.77,163.38,163.77,20453.0
2023-01-12 14:25:00,163.71,163.84,163.55,163.59,14198.0,163.71,163.84,163.55,163.59,14198.0
2023-01-12 14:30:00,163.69,163.71,163.24,163.25,8276.0,163.69,163.71,163.24,163.25,8276.0
2023-01-12 14:35:00,163.3,163.63,163.19,163.63,5799.0,163.3,163.63,163.19,163.63,5799.0
2023-01-12 14:40:00,163.59,163.95,163.53,163.63,12365.0,163.59,163.95,163.53,163.63,12365.0
2023-01-12 14:45:00,163.61,163.65,163.49,163.53,5809.0,163.61,163.65,163.49,163.53,5809.0
2023-01-12 14:50:00,163.47,163.52,163.25,163.4,10648.0,163.47,163.52,163.25,163.4,10648.0
2023-01-12 14:55:00,163.43,163.44,163.18,163.41,9792.0,163.43,163.44,163.18,163.41,9792.0
2023-01-12 15:00:00,163.34,163.35,162.98,163.21,8072.0,163.34,163.35,162.98,163.21,8072.0
2023-01-12 15:05:00,163.18,163.22,162.83,162.83,9021.0,163.18,163.22,162.83,162.83,9021.0
2023-01-12 15:10:00,162.84,163.16,162.79,163.16,9915.0,162.84,163.16,162.79,163.16,9915.0
2023-01-12 15:15:00,163.11,163.3,163.06,163.09,13492.0,163.11,163.3,163.06,163.09,13492.0
2023-01-12 15:20:00,163.09,163.45,163.06,163.43,16716.0,163.09,163.45,163.06,163.43,16716.0
2023-01-12 15:25:00,163.43,163.68,163.35,163.42,17691.0,163.43,163.68,163.35,163.42,17691.0
2023-01-12 15:30:00,163.43,163.73,163.39,163.55,17322.0,163.43,163.73,163.39,163.55,17322.0
2023-01-12 15:35:00,163.53,163.63,163.41,163.52,18931.0,163.53,163.63,163.41,163.52,18931.0
2023-01-12 15:40:00,163.54,163.72,163.29,163.3,26453.0,163.54,163.72,163.29,163.3,26453.0
2023-01-12 15:45:00,163.25,163.26,162.58,162.86,38985.0,163.25,163.26,162.58,162.86,38985.0
2023-01-12 15:50:00,162.9,163.59,162.9,163.44,77540.0,162.9,163.59,162.9,163.44,77540.0
2023-01-12 15:55:00,163.43,163.79,163.4,163.53,123538.0,163.43,163.79,163.4,163.53,123538.0
2023-01-13 09:30:00,163.02,165.0,162.93,163.71,54387.0,163.02,165.0,162.93,163.71,54387.0
2023-01-13 09:35:00,163.73,163.97,162.61,162.89,27189.0,163.73,163.97,162.61,162.89,27189.0
2023-01-13 09:40:00,163.06,163.77,162.83,163.5,62002.0,163.06,163.77,162.83,163.5,62002.0
2023-01-13 09:45:00,163.54,163.85,163.2,163.45,20791.0,163.54,163.85,163.2,163.45,20791.0
2023-01-13 09:50:00,163.38,164.16,163.36,163.8,16017.0,163.38,164.16,163.36,163.8,16017.0
2023-01-13 09:55:00,163.89,164.59,163.73,164.12,42450.0,163.89,164.59,163.73,164.12,42450.0
2023-01-13 10:00:00,164.09,164.35,163.56,163.9,15874.0,164.09,164.35,163.56,163.9,15874.0
2023-01-13 10:05:00,164.09,164.55,163.74,164.12,6192.0,164.09,164.55,163.74,164.12,6192.0
2023-01-13 10:10:00,164.17,165.06,164.16,164.89,17157.0,164.17,165.06,164.16,164.89,17157.0
2023-01-13 10:15:00,164.89,165.42,164.89,165.3,14902.0,164.89,165.42,164.89,165.3,14902.0
2023-01-13 10:20:00,165.48,166.37,165.42,166.27,18907.0,165.48,166.37,165.42,166.27,18907.0
2023-01-13 10:25:00,166.3,166.65,166.11,166.61,21271.0,166.3,166.65,166.11,166.61,21271.0
2023-01-13 10:30:00,166.54,166.85,166.16,166.54,13706.0,166.54,166.85,166.16,166.54,13706.0
2023-01-13 10:35:00,166.53,166.59,165.74,165.87,7070.0,166.53,166.59,165.74,165.87,7070.0
2023-01-13 10:40:00,165.86,166.49,165.86,166.12,13029.0,165.86,166.49,165.86,166.12,13029.0
2023-01-13 10:45:00,166.14,166.45,166.1,166.39,6656.0,166.14,166.45,166.1,166.39,6656.0
2023-01-13 10:50:00,166.34,166.42,165.79,166.13,9771.0,166.34,166.42,165.79,166.13,9771.0
2023-01-13 10:55:00,166.18,167.09,166.17,166.67,38725.0,166.18,167.09,166.17,166.67,38725.0
2023-01-13 11:00:00,166.78,166.8,165.7,166.64,9773.0,166.78,166.8,165.7,166.64,9773.0
2023-01-13 11:05:00,166.73,166.76,166.39,166.52,6016.0,166.73,166.76,166.39,166.52,6016.0
2023-01-13 11:10:00,166.55,167.0,166.46,166.47,9851.0,166.55,167.0,166.46,166.47,9851.0
2023-01-13 11:15:00,166.46,166.46,165.97,166.28,8341.0,166.46,166.46,165.97,166.28,8341.0
2023-01-13 11:20:00,166.29,166.99,166.18,166.94,7386.0,166.29,166.99,166.18,166.94,7386.0
2023-01-13 11:25:00,166.93,167.25,166.81,167.03,14665.0,166.93,167.25,166.81,167.03,14665.0
2023-01-13 11:30:00,167.02,167.05,166.59,166.84,7858.0,167.02,167.05,166.59,166.84,7858.0
2023-01-13 11:35:00,166.82,167.07,166.11,166.17,12123.0,166.82,167.07,166.11,166.17,12123.0
2023-01-13 11:40:00,166.12,166.13,165.89,166.06,10299.0,166.12,166.13,165.89,166.06,10299.0
2023-01-13 11:45:00,166.08,166.08,165.77,165.97,12545.0,166.08,166.08,165.77,165.97,12545.0
2023-01-13 11:50:00,166.05,166.48,166.04,166.47,10347.0,166.05,166.48,166.04,166.47,10347.0
2023-01-13 11:55:00,166.44,166.54,166.0,166.5,8472.0,166.44,166.54,166.0,166.5,8472.0
2023-01-13 12:00:00,166.55,166.99,166.41,166.43,23776.0,166.55,166.99,166.41,166.43,23776.0
2023-01-13 12:05:00,166.48,166.72,166.42,166.64,9437.0,166.48,166.72,166.42,166.64,9437.0
2023-01-13 12:10:00,166.59,166.83,166.45,166.78,6796.0,166.59,166.83,166.45,166.78,6796.0
2023-01-13 12:15:00,166.78,166.84,166.3,166.37,8532.0,166.78,166.84,166.3,166.37,8532.0
2023-01-13 12:20:00,166.37,166.5,166.3,166.39,6964.0,166.37,166.5,166.3,166.39,6964.0
2023-01-13 12:25:00,166.37,166.86,166.37,166.86,4994.0,166.37,166.86,166.37,166.86,4994.0
2023-01-13 12:30:00,166.8,166.87,166.41,166.87,3799.0,166.8,166.87,166.41,166.87,3799.0
2023-01-13 12:35:00,166.8,166.93,166.47,166.61,5100.0,166.8,166.93,166.47,166.61,5100.0
2023-01-13 12:40:00,166.66,166.91,166.59,166.84,5512.0,166.66,166.91,166.59,166.84,5512.0
2023-01-13 12:45:00,167.06,167.14,166.67,166.72,7499.0,167.06,167.14,166.67,166.72,7499.0
2023-01-13 12:50:00,166.64,166.94,166.55,166.75,6493.0,166.64,166.94,166.55,166.75,6493.0
2023-01-13 12:55:00,166.81,166.81,166.65,166.73,3352.0,166.81,166.81,166.65,166.73,3352.0
2023-01-13 13:00:00,166.65,166.75,166.57,166.59,11567.0,166.65,166.75,166.57,166.59,11567.0
2023-01-13 13:05:00,166.57,166.66,166.5,166.64,5861.0,166.57,166.66,166.5,166.64,5861.0
2023-01-13 13:10:00,166.68,166.75,166.59,166.62,6524.0,166.68,166.75,166.59,166.62,6524.0
2023-01-13 13:15:00,166.67,166.67,166.2,166.35,4772.0,166.67,166.67,166.2,166.35,4772.0
2023-01-13 13:20:00,166.42,166.45,166.06,166.28,5163.0,166.42,166.45,166.06,166.28,5163.0
2023-01-13 13:25:00,166.26,166.37,166.18,166.18,4248.0,166.26,166.37,166.18,166.18,4248.0
2023-01-13 13:30:00,166.24,166.46,166.18,166.42,3013.0,166.24,166.46,166.18,166.42,3013.0
2023-01-13 13:35:00,166.41,166.45,165.97,166.21,10563.0,166.41,166.45,165.97,166.21,10563.0
2023-01-13 13:40:00,166.23,166.44,166.23,166.35,1412.0,166.23,166.44,166.23,166.35,1412.0
2023-01-13 13:45:00,166.34,166.48,166.22,166.4,2786.0,166.34,166.48,166.22,166.4,2786.0
2023-01-13 13:50:00,166.4,166.68,166.36,166.68,3342.0,166.4,166.68,166.36,166.68,3342.0
2023-01-13 13:55:00,166.63,166.63,166.3,166.37,5891.0,166.63,166.63,166.3,166.37,5891.0
2023-01-13 14:00:00,166.42,166.51,166.09,166.16,6419.0,166.42,166.51,166.09,166.16,6419.0
2023-01-13 14:05:00,166.12,166.35,166.12,166.35,3948.0,166.12,166.35,166.12,166.35,3948.0
2023-01-13 14:10:00,166.37,166.64,166.36,166.59,5074.0,166.37,166.64,166.36,166.59,5074.0
2023-01-13 14:15:00,166.66,166.77,166.51,166.54,6739.0,166.66,166.77,166.51,166.54,6739.0
2023-01-13 14:20:00,166.56,166.71,166.49,166.58,6219.0,166.56,166.71,166.49,166.58,6219.0
2023-01-13 14:25:00,166.57,166.73,166.52,166.67,4818.0,166.57,166.73,166.52,166.67,4818.0
2023-01-13 14:30:00,166.73,167.02,166.71,166.96,13085.0,166.73,167.02,166.71,166.96,13085.0
2023-01-13 14:35:00,166.96,167.44,166.96,167.44,11469.0,166.96,167.44,166.96,167.44,11469.0
2023-01-13 14:40:00,167.43,167.56,167.24,167.27,9120.0,167.43,167.56,167.24,167.27,9120.0
2023-01-13 14:45:00,167.31,167.31,167.02,167.06,12720.0,167.31,167.31,167.02,167.06,12720.0
2023-01-13 14:50:00,167.03,167.03,166.83,166.83,4652.0,167.03,167.03,166.83,166.83,4652.0
2023-01-13 14:55:00,166.8,167.1,166.75,167.01,8266.0,166.8,167.1,166.75,167.01,8266.0
2023-01-13 15:00:00,167.0,167.3,166.96,167.15,8493.0,167.0,167.3,166.96,167.15,8493.0
2023-01-13 15:05:00,167.11,167.42,167.1,167.42,7787.0,167.11,167.42,167.1,167.42,7787.0
2023-01-13 15:10:00,167.42,167.44,167.13,167.13,5678.0,167.42,167.44,167.13,167.13,5678.0
2023-01-13 15:15:00,167.11,167.37,167.11,167.24,5281.0,167.11,167.37,167.11,167.24,5281.0
2023-01-13 15:20:00,167.24,167.38,167.15,167.36,7301.0,167.24,167.38,167.15,167.36,7301.0
2023-01-13 15:25:00,167.34,167.76,167.28,167.76,9673.0,167.34,167.76,167.28,167.76,9673.0
2023-01-13 15:30:00,167.77,167.77,167.35,167.45,12667.0,167.77,167.77,167.35,167.45,12667.0
2023-01-13 15:35:00,167.45,167.74,167.4,167.73,18420.0,167.45,167.74,167.4,167.73,18420.0
2023-01-13 15:40:00,167.69,167.8,167.61,167.71,18948.0,167.69,167.8,167.61,167.71,18948.0
2023-01-13 15:45:00,167.74,167.76,167.53,167.66,35780.0,167.74,167.76,167.53,167.66,35780.0
2023-01-13 15:50:00,167.62,167.99,167.62,167.69,67623.0,167.62,167.99,167.62,167.69,67623.0
2023-01-13 15:55:00,167.52,167.57,167.08,167.14,102566.0,167.52,167.57,167.08,167.14,102566.0
2023-01-17 09:30:00,162.62,165.19,162.62,163.97,88319.0,162.62,165.19,162.62,163.97,88319.0
2023-01-17 09:35:00,163.97,164.62,163.22,164.09,36837.0,163.97,164.62,163.22,164.09,36837.0
2023-01-17 09:40:00,164.06,164.13,162.95,163.67,39624.0,164.06,164.13,162.95,163.67,39624.0
2023-01-17 09:45:00,163.75,164.52,163.64,164.42,34527.0,163.75,164.52,163.64,164.42,34527.0
2023-01-17 09:50:00,164.42,165.62,164.01,165.33,53267.0,164.42,165.62,164.01,165.33,53267.0
2023-01-17 09:55:00,165.4,166.05,165.23,165.86,32958.0,165.4,166.05,165.23,165.86,32958.0
2023-01-17 10:00:00,165.86,166.16,165.78,165.92,19094.0,165.86,166.16,165.78,165.92,19094.0
2023-01-17 10:05:00,165.87,166.44,165.82,166.2,44865.0,165.87,166.44,165.82,166.2,44865.0
2023-01-17 10:10:00,166.2,167.0,166.2,166.53,33096.0,166.2,167.0,166.2,166.53,33096.0
2023-01-17 10:15:00,166.75,167.57,166.74,167.56,44821.0,166.75,167.57,166.74,167.56,44821.0
2023-01-17 10:20:00,167.59,168.68,167.58,168.53,13360.0,167.59,168.68,167.58,168.53,13360.0
2023-01-17 10:25:00,168.49,168.58,167.95,168.0,13419.0,168.49,168.58,167.95,168.0,13419.0
2023-01-17 10:30:00,168.0,168.0,167.01,167.31,39469.0,168.0,168.0,167.01,167.31,39469.0
2023-01-17 10:35:00,167.32,167.75,167.11,167.36,39557.0,167.32,167.75,167.11,167.36,39557.0
2023-01-17 10:40:00,167.38,168.0,167.07,167.89,36739.0,167.38,168.0,167.07,167.89,36739.0
2023-01-17 10:45:00,168.05,168.17,167.82,167.88,16294.0,168.05,168.17,167.82,167.88,16294.0
2023-01-17 10:50:00,167.87,167.94,167.26,167.32,10940.0,167.87,167.94,167.26,167.32,10940.0
2023-01-17 10:55:00,167.25,167.68,167.02,167.5,12025.0,167.25,167.68,167.02,167.5,12025.0
2023-01-17 11:00:00,167.52,167.52,166.49,166.62,13762.0,167.52,167.52,166.49,166.62,13762.0
2023-01-17 11:05:00,166.56,166.91,166.15,166.64,8644.0,166.56,166.91,166.15,166.64,8644.0
2023-01-17 11:10:00,166.59,166.69,166.23,166.64,9535.0,166.59,166.69,166.23,166.64,9535.0
2023-01-17 11:15:00,166.74,167.03,166.56,167.03,4207.0,166.74,167.03,166.56,167.03,4207.0
2023-01-17 11:20:00,167.03,167.17,166.77,166.94,6312.0,167.03,167.17,166.77,166.94,6312.0
2023-01-17 11:25:00,166.89,167.08,166.88,167.02,2389.0,166.89,167.08,166.88,167.02,2389.0
2023-01-17 11:30:00,167.02,167.22,166.99,167.22,2396.0,167.02,167.22,166.99,167.22,2396.0
2023-01-17 11:35:00,167.11,167.37,167.01,167.09,5545.0,167.11,167.37,167.01,167.09,5545.0
2023-01-17 11:40:00,167.09,167.41,167.09,167.27,3378.0,167.09,167.41,167.09,167.27,3378.0
2023-01-17 11:45:00,167.27,167.54,167.06,167.06,4354.0,167.27,167.54,167.06,167.06,4354.0
2023-01-17 11:50:00,167.04,167.4,167.04,167.37,5942.0,167.04,167.4,167.04,167.37,5942.0
2023-01-17 11:55:00,167.34,167.73,167.32,167.43,10355.0,167.34,167.73,167.32,167.43,10355.0
2023-01-17 12:00:00,167.38,167.5,167.24,167.38,6200.0,167.38,167.5,167.24,167.38,6200.0
2023-01-17 12:05:00,167.33,167.34,166.89,167.0,41141.0,167.33,167.34,166.89,167.0,41141.0
2023-01-17 12:10:00,166.92,167.24,166.91,167.18,22682.0,166.92,167.24,166.91,167.18,22682.0
2023-01-17 12:15:00,167.13,167.22,166.96,167.0,3600.0,167.13,167.22,166.96,167.0,3600.0
2023-01-17 12:20:00,167.0,167.09,166.86,166.92,13440.0,167.0,167.09,166.86,166.92,13440.0
2023-01-17 12:25:00,166.96,167.14,166.91,166.96,25199.0,166.96,167.14,166.91,166.96,25199.0
2023-01-17 12:30:00,166.93,167.18,166.93,167.15,13473.0,166.93,167.18,166.93,167.15,13473.0
2023-01-17 12:35:00,167.21,167.59,167.13,167.51,8759.0,167.21,167.59,167.13,167.51,8759.0
2023-01-17 12:40:00,167.42,167.58,167.34,167.34,4522.0,167.42,167.58,167.34,167.34,4522.0
2023-01-17 12:45:00,167.34,167.34,167.15,167.29,4542.0,167.34,167.34,167.15,167.29,4542.0
2023-01-17 12:50:00,167.33,167.73,167.33,167.68,4573.0,167.33,167.73,167.33,167.68,4573.0
2023-01-17 12:55:00,167.75,168.0,167.68,167.85,7700.0,167.75,168.0,167.68,167.85,7700.0
2023-01-17 13:00:00,168.04,168.05,167.78,168.05,6154.0,168.04,168.05,167.78,168.05,6154.0
2023-01-17 13:05:00,168.07,168.61,168.02,168.29,20576.0,168.07,168.61,168.02,168.29,20576.0
2023-01-17 13:10:00,168.25,168.32,168.06,168.19,4833.0,168.25,168.32,168.06,168.19,4833.0
2023-01-17 13:15:00,168.23,168.48,168.09,168.29,4371.0,168.23,168.48,168.09,168.29,4371.0
2023-01-17 13:20:00,168.31,168.33,167.87,167.88,3904.0,168.31,168.33,167.87,167.88,3904.0
2023-01-17 13:25:00,167.9,168.06,167.77,167.78,3980.0,167.9,168.06,167.77,167.78,3980.0
2023-01-17 13:30:00,167.75,167.98,167.7,167.9,2965.0,167.75,167.98,167.7,167.9,2965.0
2023-01-17 13:35:00,168.01,168.06,167.85,167.94,7566.0,168.01,168.06,167.85,167.94,7566.0
2023-01-17 13:40:00,167.86,168.03,167.76,167.85,10991.0,167.86,168.03,167.76,167.85,10991.0
2023-01-17 13:45:00,167.86,168.25,167.68,168.17,19171.0,167.86,168.25,167.68,168.17,19171.0
2023-01-17 13:50:00,168.17,168.2,168.09,168.1,3528.0,168.17,168.2,168.09,168.1,3528.0
2023-01-17 13:55:00,168.06,168.16,167.97,168.11,4300.0,168.06,168.16,167.97,168.11,4300.0
2023-01-17 14:00:00,168.05,168.08,167.78,167.89,8071.0,168.05,168.08,167.78,167.89,8071.0
2023-01-17 14:05:00,167.82,168.1,167.77,167.85,5904.0,167.82,168.1,167.77,167.85,5904.0
2023-01-17 14:10:00,167.82,167.89,167.6,167.74,5162.0,167.82,167.89,167.6,167.74,5162.0
2023-01-17 14:15:00,167.74,167.85,167.36,167.85,8651.0,167.74,167.85,167.36,167.85,8651.0
2023-01-17 14:20:00,167.95,168.04,167.59,167.66,11849.0,167.95,168.04,167.59,167.66,11849.0
2023-01-17 14:25:00,167.7,167.71,167.27,167.29,18718.0,167.7,167.71,167.27,167.29,18718.0
2023-01-17 14:30:00,167.24,167.34,167.14,167.16,12152.0,167.24,167.34,167.14,167.16,12152.0
2023-01-17 14:35:00,167.17,167.31,167.0,167.25,19486.0,167.17,167.31,167.0,167.25,19486.0
2023-01-17 14:40:00,167.26,167.48,167.26,167.28,9436.0,167.26,167.48,167.26,167.28,9436.0
2023-01-17 14:45:00,167.27,167.52,167.14,167.42,11814.0,167.27,167.52,167.14,167.42,11814.0
2023-01-17 14:50:00,167.43,167.45,167.18,167.23,10173.0,167.43,167.45,167.18,167.23,10173.0
2023-01-17 14:55:00,167.18,167.18,166.78,166.93,10232.0,167.18,167.18,166.78,166.93,10232.0
2023-01-17 15:00:00,166.99,167.33,166.95,167.31,11320.0,166.99,167.33,166.95,167.31,11320.0
2023-01-17 15:05:00,167.3,167.46,167.21,167.21,19135.0,167.3,167.46,167.21,167.21,19135.0
2023-01-17 15:10:00,167.19,167.31,167.01,167.16,15829.0,167.19,167.31,167.01,167.16,15829.0
2023-01-17 15:15:00,167.16,167.23,167.05,167.12,13079.0,167.16,167.23,167.05,167.12,13079.0
2023-01-17 15:20:00,167.12,167.3,167.08,167.3,11967.0,167.12,167.3,167.08,167.3,11967.0
2023-01-17 15:25:00,167.34,167.38,167.0,167.01,16077.0,167.34,167.38,167.0,167.01,16077.0
2023-01-17 15:30:00,167.0,167.08,166.77,166.83,13714.0,167.0,167.08,166.77,166.83,13714.0
2023-01-17 15:35:00,166.84,166.96,166.57,166.61,20284.0,166.84,166.96,166.57,166.61,20284.0
2023-01-17 15:40:00,166.63,166.7,166.48,166.48,37490.0,166.63,166.7,166.48,166.48,37490.0
2023-01-17 15:45:00,166.46,166.46,166.27,166.3,40616.0,166.46,166.46,166.27,166.3,40616.0
2023-01-17 15:50:00,166.29,166.42,165.91,166.27,70484.0,166.29,166.42,165.91,166.27,70484.0
2023-01-17 15:55:00,166.49,166.81,166.41,166.68,136616.0,166.49,166.81,166.41,166.68,136616.0
2023-01-18 09:30:00,168.35,168.7,167.11,168.15,17844.0,168.35,168.7,167.11,168.15,17844.0
2023-01-18 09:35:00,167.92,167.97,167.12,167.29,8177.0,167.92,167.97,167.12,167.29,8177.0
2023-01-18 09:40:00,167.45,168.31,167.45,167.59,19595.0,167.45,168.31,167.45,167.59,19595.0
2023-01-18 09:45:00,167.69,168.19,167.59,168.17,25509.0,167.69,168.19,167.59,168.17,25509.0
2023-01-18 09:50:00,168.28,168.83,168.09,168.54,18119.0,168.28,168.83,168.09,168.54,18119.0
2023-01-18 09:55:00,168.53,169.18,168.37,169.18,11692.0,168.53,169.18,168.37,169.18,11692.0
2023-01-18 10:00:00,169.21,170.17,169.14,169.84,17132.0,169.21,170.17,169.14,169.84,17132.0
2023-01-18 10:05:00,169.67,170.14,169.66,169.7,10119.0,169.67,170.14,169.66,169.7,10119.0
2023-01-18 10:10:00,169.63,169.79,169.07,169.07,13800.0,169.63,169.79,169.07,169.07,13800.0
2023-01-18 10:15:00,169.07,169.17,168.12,168.3,17841.0,169.07,169.17,168.12,168.3,17841.0
2023-01-18 10:20:00,168.4,168.7,168.21,168.43,26292.0,168.4,168.7,168.21,168.43,26292.0
2023-01-18 10:25:00,168.54,168.68,168.38,168.5,13011.0,168.54,168.68,168.38,168.5,13011.0
2023-01-18 10:30:00,168.53,168.54,167.98,168.04,7737.0,168.53,168.54,167.98,168.04,7737.0
2023-01-18 10:35:00,168.17,168.17,167.08,167.08,30607.0,168.17,168.17,167.08,167.08,30607.0
2023-01-18 10:40:00,167.12,167.3,166.66,166.76,11897.0,167.12,167.3,166.66,166.76,11897.0
2023-01-18 10:45:00,166.79,167.17,166.7,166.72,42731.0,166.79,167.17,166.7,166.72,42731.0
2023-01-18 10:50:00,166.72,166.76,165.93,165.93,16903.0,166.72,166.76,165.93,165.93,16903.0
2023-01-18 10:55:00,165.85,166.54,165.65,166.53,7294.0,165.85,166.54,165.65,166.53,7294.0
2023-01-18 11:00:00,166.54,166.79,166.47,166.53,8501.0,166.54,166.79,166.47,166.53,8501.0
2023-01-18 11:05:00,166.66,166.72,165.98,166.28,17168.0,166.66,166.72,165.98,166.28,17168.0
2023-01-18 11:10:00,166.3,166.3,166.0,166.15,40677.0,166.3,166.3,166.0,166.15,40677.0
2023-01-18 11:15:00,166.2,166.31,165.52,165.52,11984.0,166.2,166.31,165.52,165.52,11984.0
2023-01-18 11:20:00,165.48,165.84,165.33,165.47,5901.0,165.48,165.84,165.33,165.47,5901.0
2023-01-18 11:25:00,165.48,165.87,165.22,165.76,4773.0,165.48,165.87,165.22,165.76,4773.0
2023-01-18 11:30:00,165.79,165.86,165.2,165.37,9072.0,165.79,165.86,165.2,165.37,9072.0
2023-01-18 11:35:00,165.36,165.43,164.9,164.94,12536.0,165.36,165.43,164.9,164.94,12536.0
2023-01-18 11:40:00,165.06,165.44,165.06,165.43,5046.0,165.06,165.44,165.06,165.43,5046.0
2023-01-18 11:45:00,165.59,165.75,165.34,165.34,8689.0,165.59,165.75,165.34,165.34,8689.0
2023-01-18 11:50:00,165.31,165.34,164.93,165.0,5348.0,165.31,165.34,164.93,165.0,5348.0
2023-01-18 11:55:00,165.09,165.36,164.98,165.36,8834.0,165.09,165.36,164.98,165.36,8834.0
2023-01-18 12:00:00,165.35,165.89,165.35,165.64,7053.0,165.35,165.89,165.35,165.64,7053.0
2023-01-18 12:05:00,165.7,166.08,165.65,166.08,6847.0,165.7,166.08,165.65,166.08,6847.0
2023-01-18 12:10:00,165.94,166.32,165.94,166.23,4990.0,165.94,166.32,165.94,166.23,4990.0
2023-01-18 12:15:00,166.22,166.25,165.8,165.8,4159.0,166.22,166.25,165.8,165.8,4159.0
2023-01-18 12:20:00,165.81,166.04,165.77,165.87,4986.0,165.81,166.04,165.77,165.87,4986.0
2023-01-18 12:25:00,165.8,165.83,165.27,165.3,8787.0,165.8,165.83,165.27,165.3,8787.0
2023-01-18 12:30:00,165.23,165.23,164.92,165.08,8294.0,165.23,165.23,164.92,165.08,8294.0
2023-01-18 12:35:00,165.11,165.42,165.1,165.33,4753.0,165.11,165.42,165.1,165.33,4753.0
2023-01-18 12:40:00,165.34,165.63,165.27,165.62,3474.0,165.34,165.63,165.27,165.62,3474.0
2023-01-18 12:45:00,165.64,165.73,165.55,165.7,3238.0,165.64,165.73,165.55,165.7,3238.0
2023-01-18 12:50:00,165.75,165.95,165.25,165.25,8172.0,165.75,165.95,165.25,165.25,8172.0
2023-01-18 12:55:00,165.32,165.37,165.17,165.3,4066.0,165.32,165.37,165.17,165.3,4066.0
2023-01-18 13:00:00,165.28,165.31,164.95,165.13,8752.0,165.28,165.31,164.95,165.13,8752.0
2023-01-18 13:05:00,165.09,165.19,164.93,165.17,8219.0,165.09,165.19,164.93,165.17,8219.0
2023-01-18 13:10:00,165.15,165.18,165.03,165.13,4605.0,165.15,165.18,165.03,165.13,4605.0
2023-01-18 13:15:00,165.23,165.41,165.09,165.1,4919.0,165.23,165.41,165.09,165.1,4919.0
2023-01-18 13:20:00,165.11,165.37,165.06,165.23,2800.0,165.11,165.37,165.06,165.23,2800.0
2023-01-18 13:25:00,165.15,165.63,165.05,165.46,4343.0,165.15,165.63,165.05,165.46,4343.0
2023-01-18 13:30:00,165.4,165.72,165.09,165.09,5037.0,165.4,165.72,165.09,165.09,5037.0
2023-01-18 13:35:00,165.14,165.87,165.13,165.56,7541.0,165.14,165.87,165.13,165.56,7541.0
2023-01-18 13:40:00,165.57,166.13,165.57,166.07,6854.0,165.57,166.13,165.57,166.07,6854.0
2023-01-18 13:45:00,166.01,166.16,165.71,165.93,5531.0,166.01,166.16,165.71,165.93,5531.0
2023-01-18 13:50:00,165.91,166.17,165.87,166.17,5688.0,165.91,166.17,165.87,166.17,5688.0
2023-01-18 13:55:00,166.24,166.24,165.95,166.03,5385.0,166.24,166.24,165.95,166.03,5385.0
2023-01-18 14:00:00,166.02,166.02,165.74,165.8,5481.0,166.02,166.02,165.74,165.8,5481.0
2023-01-18 14:05:00,165.84,165.94,165.52,165.94,12400.0,165.84,165.94,165.52,165.94,12400.0
2023-01-18 14:10:00,165.86,166.31,165.86,166.25,9836.0,165.86,166.31,165.86,166.25,9836.0
2023-01-18 14:15:00,166.25,166.37,166.02,166.13,7927.0,166.25,166.37,166.02,166.13,7927.0
2023-01-18 14:20:00,166.17,166.3,165.99,166.0,2681.0,166.17,166.3,165.99,166.0,2681.0
2023-01-18 14:25:00,166.02,166.26,165.89,166.16,3635.0,166.02,166.26,165.89,166.16,3635.0
2023-01-18 14:30:00,166.16,166.2,165.75,165.91,6212.0,166.16,166.2,165.75,165.91,6212.0
2023-01-18 14:35:00,165.94,165.94,165.68,165.71,3601.0,165.94,165.94,165.68,165.71,3601.0
2023-01-18 14:40:00,165.75,165.92,165.71,165.81,18979.0,165.75,165.92,165.71,165.81,18979.0
2023-01-18 14:45:00,165.8,165.88,165.43,165.54,10654.0,165.8,165.88,165.43,165.54,10654.0
2023-01-18 14:50:00,165.4,165.4,165.19,165.26,6083.0,165.4,165.4,165.19,165.26,6083.0
2023-01-18 14:55:00,165.3,165.61,165.24,165.53,4022.0,165.3,165.61,165.24,165.53,4022.0
2023-01-18 15:00:00,165.53,165.53,165.25,165.25,6448.0,165.53,165.53,165.25,165.25,6448.0
2023-01-18 15:05:00,165.25,165.37,164.9,164.9,21211.0,165.25,165.37,164.9,164.9,21211.0
2023-01-18 15:10:00,164.91,165.26,164.9,165.09,12258.0,164.91,165.26,164.9,165.09,12258.0
2023-01-18 15:15:00,165.09,165.24,164.86,164.86,7341.0,165.09,165.24,164.86,164.86,7341.0
2023-01-18 15:20:00,164.84,165.04,164.79,165.04,6314.0,164.84,165.04,164.79,165.04,6314.0
2023-01-18 15:25:00,165.03,165.04,164.75,164.75,10692.0,165.03,165.04,164.75,164.75,10692.0
2023-01-18 15:30:00,164.71,164.73,164.43,164.47,9808.0,164.71,164.73,164.43,164.47,9808.0
2023-01-18 15:35:00,164.49,164.75,164.32,164.38,12514.0,164.49,164.75,164.32,164.38,12514.0
2023-01-18 15:40:00,164.36,164.46,164.2,164.32,17125.0,164.36,164.46,164.2,164.32,17125.0
2023-01-18 15:45:00,164.37,164.49,164.22,164.45,13795.0,164.37,164.49,164.22,164.45,13795.0
2023-01-18 15:50:00,164.44,164.79,164.4,164.63,33405.0,164.44,164.79,164.4,164.63,33405.0
2023-01-18 15:55:00,164.71,164.74,164.14,164.15,122524.0,164.71,164.74,164.14,164.15,122524.0
2023-01-19 09:30:00,163.25,166.61,162.99,166.52,35940.0,163.25,166.61,162.99,166.52,35940.0
2023-01-19 09:35:00,166.49,166.72,165.53,166.72,19018.0,166.49,166.72,165.53,166.72,19018.0
2023-01-19 09:40:00,166.73,166.96,165.72,165.72,48344.0,166.73,166.96,165.72,165.72,48344.0
2023-01-19 09:45:00,165.7,165.85,164.3,164.9,13825.0,165.7,165.85,164.3,164.9,13825.0
2023-01-19 09:50:00,164.88,165.41,164.73,165.32,39202.0,164.88,165.41,164.73,165.32,39202.0
2023-01-19 09:55:00,165.2,166.36,165.2,166.14,9195.0,165.2,166.36,165.2,166.14,9195.0
2023-01-19 10:00:00,166.14,166.47,165.8,166.47,10484.0,166.14,166.47,165.8,166.47,10484.0
2023-01-19 10:05:00,166.44,166.64,166.04,166.2,6910.0,166.44,166.64,166.04,166.2,6910.0
2023-01-19 10:10:00,166.2,166.53,165.88,166.32,38769.0,166.2,166.53,165.88,166.32,38769.0
2023-01-19 10:15:00,166.24,167.45,166.23,166.99,6964.0,166.24,167.45,166.23,166.99,6964.0
2023-01-19 10:20:00,167.02,167.18,166.73,166.86,29690.0,167.02,167.18,166.73,166.86,29690.0
2023-01-19 10:25:00,166.81,168.19,166.8,168.08,35418.0,166.81,168.19,166.8,168.08,35418.0
2023-01-19 10:30:00,168.08,168.08,167.63,167.85,33715.0,168.08,168.08,167.63,167.85,33715.0
2023-01-19 10:35:00,167.9,168.14,166.87,167.47,39683.0,167.9,168.14,166.87,167.47,39683.0
2023-01-19 10:40:00,167.49,167.52,166.31,166.56,25916.0,167.49,167.52,166.31,166.56,25916.0
2023-01-19 10:45:00,166.52,166.54,165.92,166.52,27109.0,166.52,166.54,165.92,166.52,27109.0
2023-01-19 10:50:00,166.5,166.74,166.3,166.62,27598.0,166.5,166.74,166.3,166.62,27598.0
2023-01-19 10:55:00,166.52,166.59,166.18,166.26,27279.0,166.52,166.59,166.18,166.26,27279.0
2023-01-19 11:00:00,166.24,166.44,166.0,166.24,16811.0,166.24,166.44,166.0,166.24,16811.0
2023-01-19 11:05:00,166.31,166.49,166.02,166.32,4787.0,166.31,166.49,166.02,166.32,4787.0
2023-01-19 11:10:00,166.32,166.77,166.2,166.46,6690.0,166.32,166.77,166.2,166.46,6690.0
2023-01-19 11:15:00,166.5,166.79,166.31,166.59,5122.0,166.5,166.79,166.31,166.59,5122.0
2023-01-19 11:20:00,166.5,166.53,166.01,166.02,5403.0,166.5,166.53,166.01,166.02,5403.0
2023-01-19 11:25:00,166.02,166.25,165.97,166.21,7502.0,166.02,166.25,165.97,166.21,7502.0
2023-01-19 11:30:00,166.21,166.29,165.91,165.91,5711.0,166.21,166.29,165.91,165.91,5711.0
2023-01-19 11:35:00,165.89,166.48,165.89,166.4,15698.0,165.89,166.48,165.89,166.4,15698.0
2023-01-19 11:40:00,166.5,166.5,165.96,165.96,5637.0,166.5,166.5,165.96,165.96,5637.0
2023-01-19 11:45:00,166.02,166.17,165.83,165.86,5249.0,166.02,166.17,165.83,165.86,5249.0
2023-01-19 11:50:00,165.86,166.27,165.8,165.81,11831.0,165.86,166.27,165.8,165.81,11831.0
2023-01-19 11:55:00,165.79,165.86,165.51,165.59,13335.0,165.79,165.86,165.51,165.59,13335.0
2023-01-19 12:00:00,165.74,166.27,165.74,166.22,5643.0,165.74,166.27,165.74,166.22,5643.0
2023-01-19 12:05:00,166.21,166.45,166.02,166.13,5681.0,166.21,166.45,166.02,166.13,5681.0
2023-01-19 12:10:00,166.21,166.52,166.11,166.52,3400.0,166.21,166.52,166.11,166.52,3400.0
2023-01-19 12:15:00,166.54,166.6,166.42,166.53,5201.0,166.54,166.6,166.42,166.53,5201.0
2023-01-19 12:20:00,166.44,166.44,166.24,166.36,7857.0,166.44,166.44,166.24,166.36,7857.0
2023-01-19 12:25:00,166.46,166.58,166.34,166.53,5553.0,166.46,166.58,166.34,166.53,5553.0
2023-01-19 12:30:00,166.63,166.64,166.47,166.55,7065.0,166.63,166.64,166.47,166.55,7065.0
2023-01-19 12:35:00,166.51,166.7,166.47,166.57,3572.0,166.51,166.7,166.47,166.57,3572.0
2023-01-19 12:40:00,166.57,166.75,166.42,166.42,5518.0,166.57,166.75,166.42,166.42,5518.0
2023-01-19 12:45:00,166.41,166.54,166.3,166.46,2824.0,166.41,166.54,166.3,166.46,2824.0
2023-01-19 12:50:00,166.58,166.58,165.88,165.88,8677.0,166.58,166.58,165.88,165.88,8677.0
2023-01-19 12:55:00,165.85,166.16,165.73,166.16,5373.0,165.85,166.16,165.73,166.16,5373.0
2023-01-19 13:00:00,166.24,166.71,166.18,166.55,5404.0,166.24,166.71,166.18,166.55,5404.0
2023-01-19 13:05:00,166.55,166.6,166.19,166.21,4136.0,166.55,166.6,166.19,166.21,4136.0
2023-01-19 13:10:00,166.14,166.2,166.0,166.12,6700.0,166.14,166.2,166.0,166.12,6700.0
2023-01-19 13:15:00,166.13,166.4,165.85,166.4,6751.0,166.13,166.4,165.85,166.4,6751.0
2023-01-19 13:20:00,166.4,166.71,166.23,166.29,6694.0,166.4,166.71,166.23,166.29,6694.0
2023-01-19 13:25:00,166.22,166.22,165.95,165.95,3369.0,166.22,166.22,165.95,165.95,3369.0
2023-01-19 13:30:00,165.92,166.41,165.91,166.38,4435.0,165.92,166.41,165.91,166.38,4435.0
2023-01-19 13:35:00,166.33,166.65,166.29,166.65,8281.0,166.33,166.65,166.29,166.65,8281.0
2023-01-19 13:40:00,166.71,166.99,166.62,166.69,28854.0,166.71,166.99,166.62,166.69,28854.0
2023-01-19 13:45:00,166.74,166.74,166.62,166.69,1699.0,166.74,166.74,166.62,166.69,1699.0
2023-01-19 13:50:00,166.6,166.64,166.32,166.38,5898.0,166.6,166.64,166.32,166.38,5898.0
2023-01-19 13:55:00,166.3,166.64,166.3,166.64,2763.0,166.3,166.64,166.3,166.64,2763.0
2023-01-19 14:00:00,166.66,166.9,166.45,166.77,9204.0,166.66,166.9,166.45,166.77,9204.0
2023-01-19 14:05:00,166.77,166.9,166.5,166.9,4989.0,166.77,166.9,166.5,166.9,4989.0
2023-01-19 14:10:00,166.9,167.49,166.81,167.45,20810.0,166.9,167.49,166.81,167.45,20810.0
2023-01-19 14:15:00,167.45,167.71,167.35,167.71,14493.0,167.45,167.71,167.35,167.71,14493.0
2023-01-19 14:20:00,167.68,168.49,167.68,168.49,26680.0,167.68,168.49,167.68,168.49,26680.0
2023-01-19 14:25:00,168.48,168.89,168.42,168.68,23599.0,168.48,168.89,168.42,168.68,23599.0
2023-01-19 14:30:00,168.68,168.73,168.34,168.5,13306.0,168.68,168.73,168.34,168.5,13306.0
2023-01-19 14:35:00,168.5,169.0,168.36,168.38,56300.0,168.5,169.0,168.36,168.38,56300.0
2023-01-19 14:40:00,168.4,168.41,167.9,168.16,17687.0,168.4,168.41,167.9,168.16,17687.0
2023-01-19 14:45:00,168.15,168.19,167.74,167.74,6296.0,168.15,168.19,167.74,167.74,6296.0
2023-01-19 14:50:00,167.78,167.9,167.43,167.43,6101.0,167.78,167.9,167.43,167.43,6101.0
2023-01-19 14:55:00,167.34,167.67,167.34,167.42,9447.0,167.34,167.67,167.34,167.42,9447.0
2023-01-19 15:00:00,167.5,167.95,167.5,167.88,3546.0,167.5,167.95,167.5,167.88,3546.0
2023-01-19 15:05:00,167.82,167.86,167.59,167.68,5656.0,167.82,167.86,167.59,167.68,5656.0
2023-01-19 15:10:00,167.71,168.1,167.68,168.02,5477.0,167.71,168.1,167.68,168.02,5477.0
2023-01-19 15:15:00,167.99,168.1,167.62,167.66,5232.0,167.99,168.1,167.62,167.66,5232.0
2023-01-19 15:20:00,167.72,167.77,167.3,167.59,21977.0,167.72,167.77,167.3,167.59,21977.0
2023-01-19 15:25:00,167.59,167.9,167.55,167.9,9645.0,167.59,167.9,167.55,167.9,9645.0
2023-01-19 15:30:00,167.88,167.88,167.48,167.72,8071.0,167.88,167.88,167.48,167.72,8071.0
2023-01-19 15:35:00,167.71,167.91,167.59,167.6,8866.0,167.71,167.91,167.59,167.6,8866.0
2023-01-19 15:40:00,167.58,167.59,167.43,167.59,14235.0,167.58,167.59,167.43,167.59,14235.0
2023-01-19 15:45:00,167.58,167.81,167.57,167.81,21817.0,167.58,167.81,167.57,167.81,21817.0
2023-01-19 15:50:00,167.77,167.86,167.29,167.6,52119.0,167.77,167.86,167.29,167.6,52119.0
2023-01-19 15:55:00,167.54,167.76,167.38,167.41,86370.0,167.54,167.76,167.38,167.41,86370.0
2023-01-20 09:30:00,168.7,169.5,167.97,168.65,49327.0,168.7,169.5,167.97,168.65,49327.0
2023-01-20 09:35:00,168.6,168.73,168.21,168.43,17888.0,168.6,168.73,168.21,168.43,17888.0
2023-01-20 09:40:00,168.55,168.82,167.99,168.8,15717.0,168.55,168.82,167.99,168.8,15717.0
2023-01-20 09:45:00,168.83,169.43,168.59,169.3,39016.0,168.83,169.43,168.59,169.3,39016.0
2023-01-20 09:50:00,169.36,170.5,169.29,169.99,28709.0,169.36,170.5,169.29,169.99,28709.0
2023-01-20 09:55:00,169.93,170.34,169.6,169.95,15466.0,169.93,170.34,169.6,169.95,15466.0
2023-01-20 10:00:00,169.96,170.59,169.73,170.5,39148.0,169.96,170.59,169.73,170.5,39148.0
2023-01-20 10:05:00,170.56,170.95,170.04,170.05,13267.0,170.56,170.95,170.04,170.05,13267.0
2023-01-20 10:10:00,170.14,170.45,169.98,170.35,23511.0,170.14,170.45,169.98,170.35,23511.0
2023-01-20 10:15:00,170.33,170.54,170.03,170.49,31684.0,170.33,170.54,170.03,170.49,31684.0
2023-01-20 10:20:00,170.5,170.76,170.23,170.24,14324.0,170.5,170.76,170.23,170.24,14324.0
2023-01-20 10:25:00,170.15,170.52,169.9,170.52,12305.0,170.15,170.52,169.9,170.52,12305.0
2023-01-20 10:30:00,170.53,170.88,170.35,170.8,16116.0,170.53,170.88,170.35,170.8,16116.0
2023-01-20 10:35:00,170.81,171.05,170.5,170.6,18199.0,170.81,171.05,170.5,170.6,18199.0
2023-01-20 10:40:00,170.64,171.22,170.38,170.83,17460.0,170.64,171.22,170.38,170.83,17460.0
2023-01-20 10:45:00,170.77,171.04,170.68,170.92,29470.0,170.77,171.04,170.68,170.92,29470.0
2023-01-20 10:50:00,170.88,171.28,170.81,171.28,12140.0,170.88,171.28,170.81,171.28,12140.0
2023-01-20 10:55:00,171.28,172.1,171.22,172.02,41500.0,171.28,172.1,171.22,172.02,41500.0
2023-01-20 11:00:00,172.05,173.33,172.0,173.27,10655.0,172.05,173.33,172.0,173.27,10655.0
2023-01-20 11:05:00,173.2,173.28,172.42,172.65,32404.0,173.2,173.28,172.42,172.65,32404.0
2023-01-20 11:10:00,172.59,172.63,172.3,172.47,23833.0,172.59,172.63,172.3,172.47,23833.0
2023-01-20 11:15:00,172.47,172.6,172.35,172.55,21478.0,172.47,172.6,172.35,172.55,21478.0
2023-01-20 11:20:00,172.55,172.59,172.16,172.25,28043.0,172.55,172.59,172.16,172.25,28043.0
2023-01-20 11:25:00,172.27,173.0,172.27,173.0,12646.0,172.27,173.0,172.27,173.0,12646.0
2023-01-20 11:30:00,173.03,173.04,172.74,172.84,15247.0,173.03,173.04,172.74,172.84,15247.0
2023-01-20 11:35:00,172.84,172.86,172.37,172.58,14155.0,172.84,172.86,172.37,172.58,14155.0
2023-01-20 11:40:00,172.61,173.2,172.61,173.12,6146.0,172.61,173.2,172.61,173.12,6146.0
2023-01-20 11:45:00,173.18,173.41,172.97,173.09,20995.0,173.18,173.41,172.97,173.09,20995.0
2023-01-20 11:50:00,173.04,173.06,172.59,172.63,10263.0,173.04,173.06,172.59,172.63,10263.0
2023-01-20 11:55:00,172.61,173.12,172.61,173.04,16011.0,172.61,173.12,172.61,173.04,16011.0
2023-01-20 12:00:00,173.08,173.49,172.98,173.19,9466.0,173.08,173.49,172.98,173.19,9466.0
2023-01-20 12:05:00,173.12,173.26,172.92,173.0,19804.0,173.12,173.26,172.92,173.0,19804.0
2023-01-20 12:10:00,172.9,173.0,172.61,172.62,11855.0,172.9,173.0,172.61,172.62,11855.0
2023-01-20 12:15:00,172.69,172.92,172.46,172.77,6977.0,172.69,172.92,172.46,172.77,6977.0
2023-01-20 12:20:00,172.71,172.85,172.41,172.68,28669.0,172.71,172.85,172.41,172.68,28669.0
2023-01-20 12:25:00,172.66,172.89,172.56,172.79,6000.0,172.66,172.89,172.56,172.79,6000.0
2023-01-20 12:30:00,172.81,172.84,172.28,172.42,11851.0,172.81,172.84,172.28,172.42,11851.0
2023-01-20 12:35:00,172.48,172.62,172.39,172.4,10500.0,172.48,172.62,172.39,172.4,10500.0
2023-01-20 12:40:00,172.35,172.44,172.04,172.04,9371.0,172.35,172.44,172.04,172.04,9371.0
2023-01-20 12:45:00,172.03,172.03,171.78,171.79,16364.0,172.03,172.03,171.78,171.79,16364.0
2023-01-20 12:50:00,171.76,172.35,171.76,172.34,4974.0,171.76,172.35,171.76,172.34,4974.0
2023-01-20 12:55:00,172.33,172.34,171.78,171.84,8490.0,172.33,172.34,171.78,171.84,8490.0
2023-01-20 13:00:00,171.74,172.13,171.64,171.99,11010.0,171.74,172.13,171.64,171.99,11010.0
2023-01-20 13:05:00,171.98,172.13,171.9,171.98,3750.0,171.98,172.13,171.9,171.98,3750.0
2023-01-20 13:10:00,171.91,172.29,171.69,172.27,11506.0,171.91,172.29,171.69,172.27,11506.0
2023-01-20 13:15:00,172.21,172.37,171.87,171.94,17772.0,172.21,172.37,171.87,171.94,17772.0
2023-01-20 13:20:00,171.71,172.16,171.71,172.16,5879.0,171.71,172.16,171.71,172.16,5879.0
2023-01-20 13:25:00,172.25,172.29,172.11,172.22,10165.0,172.25,172.29,172.11,172.22,10165.0
2023-01-20 13:30:00,172.19,172.71,172.19,172.59,18010.0,172.19,172.71,172.19,172.59,18010.0
2023-01-20 13:35:00,172.66,172.9,172.62,172.76,19208.0,172.66,172.9,172.62,172.76,19208.0
2023-01-20 13:40:00,172.8,172.95,172.7,172.75,10777.0,172.8,172.95,172.7,172.75,10777.0
2023-01-20 13:45:00,172.8,173.1,172.79,173.1,5434.0,172.8,173.1,172.79,173.1,5434.0
2023-01-20 13:50:00,173.19,173.25,173.1,173.2,3848.0,173.19,173.25,173.1,173.2,3848.0
2023-01-20 13:55:00,173.24,173.51,173.15,173.41,8059.0,173.24,173.51,173.15,173.41,8059.0
2023-01-20 14:00:00,173.44,173.44,173.17,173.24,7416.0,173.44,173.44,173.17,173.24,7416.0
2023-01-20 14:05:00,173.23,173.23,172.91,173.03,3634.0,173.23,173.23,172.91,173.03,3634.0
2023-01-20 14:10:00,172.97,173.49,172.96,173.39,12521.0,172.97,173.49,172.96,173.39,12521.0
2023-01-20 14:15:00,173.41,173.8,173.36,173.79,15189.0,173.41,173.8,173.36,173.79,15189.0
2023-01-20 14:20:00,173.83,174.38,173.78,174.38,12514.0,173.83,174.38,173.78,174.38,12514.0
2023-01-20 14:25:00,174.32,174.39,173.72,173.79,13268.0,174.32,174.39,173.72,173.79,13268.0
2023-01-20 14:30:00,173.78,174.23,173.77,174.07,12137.0,173.78,174.23,173.77,174.07,12137.0
2023-01-20 14:35:00,174.06,174.26,174.06,174.12,4778.0,174.06,174.26,174.06,174.12,4778.0
2023-01-20 14:40:00,174.16,174.26,173.82,174.08,12847.0,174.16,174.26,173.82,174.08,12847.0
2023-01-20 14:45:00,174.14,174.25,173.98,174.07,27544.0,174.14,174.25,173.98,174.07,27544.0
2023-01-20 14:50:00,174.07,174.08,173.67,173.91,13186.0,174.07,174.08,173.67,173.91,13186.0
2023-01-20 14:55:00,173.89,173.89,173.73,173.81,4819.0,173.89,173.89,173.73,173.81,4819.0
2023-01-20 15:00:00,173.88,174.25,173.8,174.17,14003.0,173.88,174.25,173.8,174.17,14003.0
2023-01-20 15:05:00,174.13,174.37,174.04,174.29,19207.0,174.13,174.37,174.04,174.29,19207.0
2023-01-20 15:10:00,174.25,174.25,174.06,174.14,15700.0,174.25,174.25,174.06,174.14,15700.0
2023-01-20 15:15:00,174.15,174.26,173.56,173.77,21682.0,174.15,174.26,173.56,173.77,21682.0
2023-01-20 15:20:00,173.73,173.74,173.2,173.2,12655.0,173.73,173.74,173.2,173.2,12655.0
2023-01-20 15:25:00,173.24,173.37,172.84,172.86,33908.0,173.24,173.37,172.84,172.86,33908.0
2023-01-20 15:30:00,172.87,173.26,172.81,173.12,28191.0,172.87,173.26,172.81,173.12,28191.0
2023-01-20 15:35:00,173.12,173.36,173.05,173.36,16021.0,173.12,173.36,173.05,173.36,16021.0
2023-01-20 15:40:00,173.38,173.52,173.31,173.39,23941.0,173.38,173.52,173.31,173.39,23941.0
2023-01-20 15:45:00,173.35,173.49,173.14,173.44,35960.0,173.35,173.49,173.14,173.44,35960.0
2023-01-20 15:50:00,173.41,173.62,172.71,172.89,86540.0,173.41,173.62,172.71,172.89,86540.0
2023-01-20 15:55:00,172.9,173.44,172.85,173.36,131197.0,172.9,173.44,172.85,173.36,131197.0
2023-01-23 09:30:00,171.26,173.01,171.08,172.58,43939.0,171.26,173.01,171.08,172.58,43939.0
2023-01-23 09:35:00,172.0,172.61,171.29,172.6,18385.0,172.0,172.61,171.29,172.6,18385.0
2023-01-23 09:40:00,172.27,173.01,172.27,172.96,4374.0,172.27,173.01,172.27,172.96,4374.0
2023-01-23 09:45:00,173.07,174.22,172.72,174.1,10649.0,173.07,174.22,172.72,174.1,10649.0
2023-01-23 09:50:00,174.12,174.34,173.71,173.75,11781.0,174.12,174.34,173.71,173.75,11781.0
2023-01-23 09:55:00,173.85,174.17,173.7,173.97,8474.0,173.85,174.17,173.7,173.97,8474.0
2023-01-23 10:00:00,174.05,174.77,174.03,174.59,11988.0,174.05,174.77,174.03,174.59,11988.0
2023-01-23 10:05:00,174.62,174.92,174.32,174.64,16190.0,174.62,174.92,174.32,174.64,16190.0
2023-01-23 10:10:00,174.61,174.89,174.3,174.74,25711.0,174.61,174.89,174.3,174.74,25711.0
2023-01-23 10:15:00,174.81,174.81,173.75,173.78,19497.0,174.81,174.81,173.75,173.78,19497.0
2023-01-23 10:20:00,173.85,174.13,173.67,174.11,7357.0,173.85,174.13,173.67,174.11,7357.0
2023-01-23 10:25:00,174.2,174.76,174.2,174.69,9134.0,174.2,174.76,174.2,174.69,9134.0
2023-01-23 10:30:00,174.72,175.35,174.72,175.29,14356.0,174.72,175.35,174.72,175.29,14356.0
2023-01-23 10:35:00,175.27,175.39,174.98,175.39,6073.0,175.27,175.39,174.98,175.39,6073.0
2023-01-23 10:40:00,175.4,175.55,175.23,175.35,5253.0,175.4,175.55,175.23,175.35,5253.0
2023-01-23 10:45:00,175.34,175.67,175.26,175.61,7522.0,175.34,175.67,175.26,175.61,7522.0
2023-01-23 10:50:00,175.63,175.71,174.94,174.98,6550.0,175.63,175.71,174.94,174.98,6550.0
2023-01-23 10:55:00,175.08,175.22,174.87,174.89,21165.0,175.08,175.22,174.87,174.89,21165.0
2023-01-23 11:00:00,174.93,175.04,174.63,174.75,20122.0,174.93,175.04,174.63,174.75,20122.0
2023-01-23 11:05:00,174.7,175.44,174.64,175.28,13412.0,174.7,175.44,174.64,175.28,13412.0
2023-01-23 11:10:00,175.29,175.35,174.69,174.69,9923.0,175.29,175.35,174.69,174.69,9923.0
2023-01-23 11:15:00,174.81,175.08,174.61,175.05,16033.0,174.81,175.08,174.61,175.05,16033.0
2023-01-23 11:20:00,175.14,175.23,174.8,174.9,38883.0,175.14,175.23,174.8,174.9,38883.0
2023-01-23 11:25:00,174.79,174.79,174.05,174.25,7830.0,174.79,174.79,174.05,174.25,7830.0
2023-01-23 11:30:00,174.26,174.87,174.26,174.74,11426.0,174.26,174.87,174.26,174.74,11426.0
2023-01-23 11:35:00,174.68,174.94,174.55,174.74,6674.0,174.68,174.94,174.55,174.74,6674.0
2023-01-23 11:40:00,174.74,174.78,174.49,174.65,6642.0,174.74,174.78,174.49,174.65,6642.0
2023-01-23 11:45:00,174.65,174.73,174.54,174.73,5364.0,174.65,174.73,174.54,174.73,5364.0
2023-01-23 11:50:00,174.76,175.07,174.53,174.9,36824.0,174.76,175.07,174.53,174.9,36824.0
2023-01-23 11:55:00,174.77,175.09,174.77,174.99,6896.0,174.77,175.09,174.77,174.99,6896.0
2023-01-23 12:00:00,175.06,175.1,174.88,175.0,6496.0,175.06,175.1,174.88,175.0,6496.0
2023-01-23 12:05:00,174.95,174.99,174.62,174.64,6298.0,174.95,174.99,174.62,174.64,6298.0
2023-01-23 12:10:00,174.58,174.77,174.52,174.77,27250.0,174.58,174.77,174.52,174.77,27250.0
2023-01-23 12:15:00,174.75,175.01,174.75,174.96,2035.0,174.75,175.01,174.75,174.96,2035.0
2023-01-23 12:20:00,174.94,175.03,174.75,174.95,6564.0,174.94,175.03,174.75,174.95,6564.0
2023-01-23 12:25:00,174.95,175.02,174.73,174.92,5104.0,174.95,175.02,174.73,174.92,5104.0
2023-01-23 12:30:00,174.92,174.93,174.75,174.78,5360.0,174.92,174.93,174.75,174.78,5360.0
2023-01-23 12:35:00,174.84,174.88,174.53,174.53,4733.0,174.84,174.88,174.53,174.53,4733.0
2023-01-23 12:40:00,174.5,174.64,174.43,174.64,6741.0,174.5,174.64,174.43,174.64,6741.0
2023-01-23 12:45:00,174.7,174.77,174.4,174.52,7318.0,174.7,174.77,174.4,174.52,7318.0
2023-01-23 12:50:00,174.5,174.81,174.5,174.78,4418.0,174.5,174.81,174.5,174.78,4418.0
2023-01-23 12:55:00,174.83,175.13,174.83,175.13,4943.0,174.83,175.13,174.83,175.13,4943.0
2023-01-23 13:00:00,175.04,175.31,175.04,175.22,6391.0,175.04,175.31,175.04,175.22,6391.0
2023-01-23 13:05:00,175.22,175.22,174.9,174.98,4250.0,175.22,175.22,174.9,174.98,4250.0
2023-01-23 13:10:00,175.07,175.09,174.82,175.05,5390.0,175.07,175.09,174.82,175.05,5390.0
2023-01-23 13:15:00,175.09,175.13,175.0,175.02,5735.0,175.09,175.13,175.0,175.02,5735.0
2023-01-23 13:20:00,175.07,175.25,175.07,175.18,5705.0,175.07,175.25,175.07,175.18,5705.0
2023-01-23 13:25:00,175.1,175.11,174.84,175.07,4724.0,175.1,175.11,174.84,175.07,4724.0
2023-01-23 13:30:00,175.03,175.36,175.03,175.22,3010.0,175.03,175.36,175.03,175.22,3010.0
2023-01-23 13:35:00,175.22,175.46,175.15,175.34,6193.0,175.22,175.46,175.15,175.34,6193.0
2023-01-23 13:40:00,175.31,175.48,175.09,175.47,13179.0,175.31,175.48,175.09,175.47,13179.0
2023-01-23 13:45:00,175.47,175.91,175.43,175.86,6476.0,175.47,175.91,175.43,175.86,6476.0
2023-01-23 13:50:00,175.82,175.97,175.63,175.63,4959.0,175.82,175.97,175.63,175.63,4959.0
2023-01-23 13:55:00,175.66,175.7,175.52,175.61,7599.0,175.66,175.7,175.52,175.61,7599.0
2023-01-23 14:00:00,175.55,175.61,175.31,175.36,9038.0,175.55,175.61,175.31,175.36,9038.0
2023-01-23 14:05:00,175.41,175.63,175.4,175.56,12937.0,175.41,175.63,175.4,175.56,12937.0
2023-01-23 14:10:00,175.49,175.83,175.49,175.74,32541.0,175.49,175.83,175.49,175.74,32541.0
2023-01-23 14:15:00,175.75,176.18,175.64,176.18,10627.0,175.75,176.18,175.64,176.18,10627.0
2023-01-23 14:20:00,176.15,176.23,175.98,176.16,8322.0,176.15,176.23,175.98,176.16,8322.0
2023-01-23 14:25:00,176.12,176.17,175.66,175.74,5768.0,176.12,176.17,175.66,175.74,5768.0
2023-01-23 14:30:00,175.74,175.81,175.35,175.41,8010.0,175.74,175.81,175.35,175.41,8010.0
2023-01-23 14:35:00,175.48,175.5,174.88,174.88,9777.0,175.48,175.5,174.88,174.88,9777.0
2023-01-23 14:40:00,174.92,175.31,174.91,175.12,20742.0,174.92,175.31,174.91,175.12,20742.0
2023-01-23 14:45:00,175.09,175.28,174.69,175.14,30567.0,175.09,175.28,174.69,175.14,30567.0
2023-01-23 14:50:00,175.15,175.51,175.12,175.5,9201.0,175.15,175.51,175.12,175.5,9201.0
2023-01-23 14:55:00,175.58,175.83,175.41,175.58,9137.0,175.58,175.83,175.41,175.58,9137.0
2023-01-23 15:00:00,175.69,175.83,175.55,175.57,9694.0,175.69,175.83,175.55,175.57,9694.0
2023-01-23 15:05:00,175.54,176.0,175.49,176.0,9705.0,175.54,176.0,175.49,176.0,9705.0
2023-01-23 15:10:00,175.97,176.15,175.79,176.15,12698.0,175.97,176.15,175.79,176.15,12698.0
2023-01-23 15:15:00,176.07,176.32,176.06,176.21,10957.0,176.07,176.32,176.06,176.21,10957.0
2023-01-23 15:20:00,176.2,176.33,176.08,176.17,10760.0,176.2,176.33,176.08,176.17,10760.0
2023-01-23 15:25:00,176.17,176.35,175.96,176.26,15582.0,176.17,176.35,175.96,176.26,15582.0
2023-01-23 15:30:00,176.29,176.33,175.99,176.04,13446.0,176.29,176.33,175.99,176.04,13446.0
2023-01-23 15:35:00,176.02,176.38,176.01,176.27,23343.0,176.02,176.38,176.01,176.27,23343.0
2023-01-23 15:40:00,176.24,176.26,175.95,176.16,21771.0,176.24,176.26,175.95,176.16,21771.0
2023-01-23 15:45:00,176.15,176.19,176.0,176.12,33690.0,176.15,176.19,176.0,176.12,33690.0
2023-01-23 15:50:00,176.09,176.54,176.09,176.48,60607.0,176.09,176.54,176.09,176.48,60607.0
2023-01-23 15:55:00,176.44,176.53,176.33,176.37,109921.0,176.44,176.53,176.33,176.37,109921.0
2023-01-24 09:30:00,175.7,176.17,174.84,175.31,20142.0,175.7,176.17,174.84,175.31,20142.0
2023-01-24 09:35:00,175.34,176.07,175.22,176.07,7695.0,175.34,176.07,175.22,176.07,7695.0
2023-01-24 09:40:00,176.05,176.64,175.72,175.99,6066.0,176.05,176.64,175.72,175.99,6066.0
2023-01-24 09:45:00,175.62,176.49,175.62,176.47,3382.0,175.62,176.49,175.62,176.47,3382.0
2023-01-24 09:50:00,176.37,176.86,176.24,176.8,7320.0,176.37,176.86,176.24,176.8,7320.0
2023-01-24 09:55:00,176.7,176.78,176.05,176.4,12446.0,176.7,176.78,176.05,176.4,12446.0
2023-01-24 10:00:00,176.25,176.37,174.72,174.72,15896.0,176.25,176.37,174.72,174.72,15896.0
2023-01-24 10:05:00,174.72,174.88,174.15,174.64,8248.0,174.72,174.88,174.15,174.64,8248.0
2023-01-24 10:10:00,174.67,174.98,174.34,174.83,10145.0,174.67,174.98,174.34,174.83,10145.0
2023-01-24 10:15:00,175.0,175.19,174.29,174.42,22800.0,175.0,175.19,174.29,174.42,22800.0
2023-01-24 10:20:00,174.35,174.5,173.71,173.71,24821.0,174.35,174.5,173.71,173.71,24821.0
2023-01-24 10:25:00,173.64,174.0,173.51,173.72,15528.0,173.64,174.0,173.51,173.72,15528.0
2023-01-24 10:30:00,173.79,173.88,173.39,173.72,3556.0,173.79,173.88,173.39,173.72,3556.0
2023-01-24 10:35:00,173.63,173.64,172.65,172.84,9152.0,173.63,173.64,172.65,172.84,9152.0
2023-01-24 10:40:00,172.75,173.41,172.68,173.36,32053.0,172.75,173.41,172.68,173.36,32053.0
2023-01-24 10:45:00,173.36,173.59,172.93,172.97,18585.0,173.36,173.59,172.93,172.97,18585.0
2023-01-24 10:50:00,172.88,173.05,172.49,173.05,12828.0,172.88,173.05,172.49,173.05,12828.0
2023-01-24 10:55:00,173.0,173.3,172.98,173.0,8536.0,173.0,173.3,172.98,173.0,8536.0
2023-01-24 11:00:00,173.12,173.66,172.91,173.5,8208.0,173.12,173.66,172.91,173.5,8208.0
2023-01-24 11:05:00,173.45,173.68,173.35,173.62,9319.0,173.45,173.68,173.35,173.62,9319.0
2023-01-24 11:10:00,173.53,173.53,173.25,173.26,3061.0,173.53,173.53,173.25,173.26,3061.0
2023-01-24 11:15:00,173.33,173.37,172.97,173.24,3194.0,173.33,173.37,172.97,173.24,3194.0
2023-01-24 11:20:00,173.19,173.41,173.07,173.4,4061.0,173.19,173.41,173.07,173.4,4061.0
2023-01-24 11:25:00,173.4,173.47,173.22,173.39,4146.0,173.4,173.47,173.22,173.39,4146.0
2023-01-24 11:30:00,173.46,173.51,173.05,173.09,4970.0,173.46,173.51,173.05,173.09,4970.0
2023-01-24 11:35:00,173.05,173.14,172.84,173.0,10590.0,173.05,173.14,172.84,173.0,10590.0
2023-01-24 11:40:00,172.99,173.14,172.74,172.86,5817.0,172.99,173.14,172.74,172.86,5817.0
2023-01-24 11:45:00,172.74,172.99,172.68,172.83,6562.0,172.74,172.99,172.68,172.83,6562.0
2023-01-24 11:50:00,172.84,173.14,172.84,172.95,4842.0,172.84,173.14,172.84,172.95,4842.0
2023-01-24 11:55:00,172.95,173.11,172.9,172.91,5907.0,172.95,173.11,172.9,172.91,5907.0
2023-01-24 12:00:00,172.92,172.92,172.51,172.78,10560.0,172.92,172.92,172.51,172.78,10560.0
2023-01-24 12:05:00,172.85,172.96,172.79,172.87,6519.0,172.85,172.96,172.79,172.87,6519.0
2023-01-24 12:10:00,172.87,172.94,172.8,172.94,4827.0,172.87,172.94,172.8,172.94,4827.0
2023-01-24 12:15:00,172.96,173.3,172.96,173.26,7828.0,172.96,173.3,172.96,173.26,7828.0
2023-01-24 12:20:00,173.19,173.24,173.04,173.24,2300.0,173.19,173.24,173.04,173.24,2300.0
2023-01-24 12:25:00,173.26,173.57,173.12,173.49,9355.0,173.26,173.57,173.12,173.49,9355.0
2023-01-24 12:30:00,173.45,173.45,173.16,173.22,8968.0,173.45,173.45,173.16,173.22,8968.0
2023-01-24 12:35:00,173.19,173.19,172.98,173.01,6568.0,173.19,173.19,172.98,173.01,6568.0
2023-01-24 12:40:00,173.01,173.01,172.71,172.71,6920.0,173.01,173.01,172.71,172.71,6920.0
2023-01-24 12:45:00,172.71,172.87,172.6,172.78,7371.0,172.71,172.87,172.6,172.78,7371.0
2023-01-24 12:50:00,172.81,172.95,172.7,172.93,7991.0,172.81,172.95,172.7,172.93,7991.0
2023-01-24 12:55:00,172.99,173.49,172.99,173.37,4316.0,172.99,173.49,172.99,173.37,4316.0
2023-01-24 13:00:00,173.28,173.73,173.28,173.33,8849.0,173.28,173.73,173.28,173.33,8849.0
2023-01-24 13:05:00,173.38,173.65,173.33,173.62,4105.0,173.38,173.65,173.33,173.62,4105.0
2023-01-24 13:10:00,173.68,173.81,173.67,173.75,4726.0,173.68,173.81,173.67,173.75,4726.0
2023-01-24 13:15:00,173.76,174.1,173.7,174.05,4764.0,173.76,174.1,173.7,174.05,4764.0
2023-01-24 13:20:00,174.09,174.1,173.99,174.06,6902.0,174.09,174.1,173.99,174.06,6902.0
2023-01-24 13:25:00,174.06,174.35,174.05,174.26,6515.0,174.06,174.35,174.05,174.26,6515.0
2023-01-24 13:30:00,174.23,174.23,173.92,174.03,5747.0,174.23,174.23,173.92,174.03,5747.0
2023-01-24 13:35:00,174.0,174.01,173.85,173.98,4445.0,174.0,174.01,173.85,173.98,4445.0
2023-01-24 13:40:00,173.96,174.24,173.96,173.97,6660.0,173.96,174.24,173.96,173.97,6660.0
2023-01-24 13:45:00,174.02,174.08,173.99,174.06,3157.0,174.02,174.08,173.99,174.06,3157.0
2023-01-24 13:50:00,174.02,174.03,173.91,173.93,6891.0,174.02,174.03,173.91,173.93,6891.0
2023-01-24 13:55:00,173.9,173.92,173.73,173.86,5757.0,173.9,173.92,173.73,173.86,5757.0
2023-01-24 14:00:00,173.84,173.84,173.41,173.46,4950.0,173.84,173.84,173.41,173.46,4950.0
2023-01-24 14:05:00,173.39,173.63,173.37,173.61,3815.0,173.39,173.63,173.37,173.61,3815.0
2023-01-24 14:10:00,173.66,174.04,173.59,173.99,5034.0,173.66,174.04,173.59,173.99,5034.0
2023-01-24 14:15:00,173.89,173.99,173.84,173.88,6262.0,173.89,173.99,173.84,173.88,6262.0
2023-01-24 14:20:00,173.93,174.02,173.88,173.88,3506.0,173.93,174.02,173.88,173.88,3506.0
2023-01-24 14:25:00,173.92,173.97,173.83,173.87,7081.0,173.92,173.97,173.83,173.87,7081.0
2023-01-24 14:30:00,173.87,174.01,173.79,173.93,5905.0,173.87,174.01,173.79,173.93,5905.0
2023-01-24 14:35:00,173.93,173.99,173.88,173.99,4795.0,173.93,173.99,173.88,173.99,4795.0
2023-01-24 14:40:00,173.93,173.97,173.84,173.95,3810.0,173.93,173.97,173.84,173.95,3810.0
2023-01-24 14:45:00,173.92,173.98,173.54,173.54,6270.0,173.92,173.98,173.54,173.54,6270.0
2023-01-24 14:50:00,173.61,173.61,173.42,173.43,4000.0,173.61,173.61,173.42,173.43,4000.0
2023-01-24 14:55:00,173.49,173.53,173.42,173.47,9766.0,173.49,173.53,173.42,173.47,9766.0
2023-01-24 15:00:00,173.47,173.5,173.21,173.46,8030.0,173.47,173.5,173.21,173.46,8030.0
2023-01-24 15:05:00,173.45,173.54,173.45,173.48,3863.0,173.45,173.54,173.45,173.48,3863.0
2023-01-24 15:10:00,173.48,173.54,173.34,173.36,8753.0,173.48,173.54,173.34,173.36,8753.0
2023-01-24 15:15:00,173.36,173.41,173.25,173.41,7211.0,173.36,173.41,173.25,173.41,7211.0
2023-01-24 15:20:00,173.37,173.56,173.29,173.48,9076.0,173.37,173.56,173.29,173.48,9076.0
2023-01-24 15:25:00,173.5,173.67,173.47,173.55,7528.0,173.5,173.67,173.47,173.55,7528.0
2023-01-24 15:30:00,173.53,173.53,172.69,172.72,11620.0,173.53,173.53,172.69,172.72,11620.0
2023-01-24 15:35:00,172.72,172.93,172.56,172.93,10504.0,172.72,172.93,172.56,172.93,10504.0
2023-01-24 15:40:00,172.91,173.01,172.55,172.56,27111.0,172.91,173.01,172.55,172.56,27111.0
2023-01-24 15:45:00,172.54,172.59,172.43,172.51,47990.0,172.54,172.59,172.43,172.51,47990.0
2023-01-24 15:50:00,172.54,172.86,172.28,172.39,72747.0,172.54,172.86,172.28,172.39,72747.0
2023-01-24 15:55:00,172.4,172.76,172.4,172.53,71396.0,172.4,172.76,172.4,172.53,71396.0
2023-01-25 09:30:00,168.53,169.56,167.5,169.49,26282.0,168.53,169.56,167.5,169.49,26282.0
2023-01-25 09:35:00,169.22,170.62,169.18,170.51,28114.0,169.22,170.62,169.18,170.51,28114.0
2023-01-25 09:40:00,170.56,171.32,170.33,170.34,19613.0,170.56,171.32,170.33,170.34,19613.0
2023-01-25 09:45:00,170.19,170.23,169.55,169.56,12437.0,170.19,170.23,169.55,169.56,12437.0
2023-01-25 09:50:00,169.75,169.95,169.37,169.4,5686.0,169.75,169.95,169.37,169.4,5686.0
2023-01-25 09:55:00,169.55,169.71,168.42,168.53,39442.0,169.55,169.71,168.42,168.53,39442.0
2023-01-25 10:00:00,168.45,169.01,167.74,168.43,50671.0,168.45,169.01,167.74,168.43,50671.0
2023-01-25 10:05:00,168.44,168.81,168.38,168.41,6010.0,168.44,168.81,168.38,168.41,6010.0
2023-01-25 10:10:00,168.42,169.03,168.42,168.5,2800.0,168.42,169.03,168.42,168.5,2800.0
2023-01-25 10:15:00,168.31,169.27,168.28,169.2,7967.0,168.31,169.27,168.28,169.2,7967.0
2023-01-25 10:20:00,169.18,169.26,168.83,169.05,9784.0,169.18,169.26,168.83,169.05,9784.0
2023-01-25 10:25:00,169.03,169.41,168.93,169.41,3300.0,169.03,169.41,168.93,169.41,3300.0
2023-01-25 10:30:00,169.41,170.01,169.15,169.28,5300.0,169.41,170.01,169.15,169.28,5300.0
2023-01-25 10:35:00,169.34,169.67,169.2,169.51,5273.0,169.34,169.67,169.2,169.51,5273.0
2023-01-25 10:40:00,169.47,170.3,169.47,170.06,14107.0,169.47,170.3,169.47,170.06,14107.0
2023-01-25 10:45:00,169.99,170.48,169.99,170.25,6800.0,169.99,170.48,169.99,170.25,6800.0
2023-01-25 10:50:00,170.23,170.23,169.89,170.16,5060.0,170.23,170.23,169.89,170.16,5060.0
2023-01-25 10:55:00,170.1,170.71,170.1,170.65,5564.0,170.1,170.71,170.1,170.65,5564.0
2023-01-25 11:00:00,170.64,170.67,170.36,170.37,4503.0,170.64,170.67,170.36,170.37,4503.0
2023-01-25 11:05:00,170.43,170.56,170.27,170.5,2500.0,170.43,170.56,170.27,170.5,2500.0
2023-01-25 11:10:00,170.64,171.1,170.63,171.01,3648.0,170.64,171.1,170.63,171.01,3648.0
2023-01-25 11:15:00,170.96,171.45,170.9,171.41,3239.0,170.96,171.45,170.9,171.41,3239.0
2023-01-25 11:20:00,171.29,171.62,170.9,170.9,2554.0,171.29,171.62,170.9,170.9,2554.0
2023-01-25 11:25:00,170.94,171.06,170.82,171.0,2086.0,170.94,171.06,170.82,171.0,2086.0
2023-01-25 11:30:00,170.92,171.22,170.89,171.21,1654.0,170.92,171.22,170.89,171.21,1654.0
2023-01-25 11:35:00,171.16,171.29,170.88,171.04,3974.0,171.16,171.29,170.88,171.04,3974.0
2023-01-25 11:40:00,171.05,171.05,170.63,170.87,1819.0,171.05,171.05,170.63,170.87,1819.0
2023-01-25 11:45:00,170.89,170.89,170.7,170.71,851.0,170.89,170.89,170.7,170.71,851.0
2023-01-25 11:50:00,170.86,171.33,170.78,171.33,2481.0,170.86,171.33,170.78,171.33,2481.0
2023-01-25 11:55:00,171.6,171.69,171.32,171.32,12618.0,171.6,171.69,171.32,171.32,12618.0
2023-01-25 12:00:00,171.35,171.49,171.11,171.16,1553.0,171.35,171.49,171.11,171.16,1553.0
2023-01-25 12:05:00,171.15,171.18,171.03,171.04,3475.0,171.15,171.18,171.03,171.04,3475.0
2023-01-25 12:10:00,170.97,171.02,170.68,170.91,7100.0,170.97,171.02,170.68,170.91,7100.0
2023-01-25 12:15:00,170.98,171.06,170.93,171.02,1998.0,170.98,171.06,170.93,171.02,1998.0
2023-01-25 12:20:00,170.94,171.01,170.73,170.84,3536.0,170.94,171.01,170.73,170.84,3536.0
2023-01-25 12:25:00,170.86,170.86,170.51,170.58,1226.0,170.86,170.86,170.51,170.58,1226.0
2023-01-25 12:30:00,170.68,170.85,170.58,170.85,1777.0,170.68,170.85,170.58,170.85,1777.0
2023-01-25 12:35:00,170.86,171.02,170.86,170.94,1741.0,170.86,171.02,170.86,170.94,1741.0
2023-01-25 12:40:00,171.0,171.5,171.0,171.22,9300.0,171.0,171.5,171.0,171.22,9300.0
2023-01-25 12:45:00,171.36,171.68,171.35,171.54,1600.0,171.36,171.68,171.35,171.54,1600.0
2023-01-25 12:50:00,171.53,171.67,171.47,171.49,2954.0,171.53,171.67,171.47,171.49,2954.0
2023-01-25 12:55:00,171.41,171.89,171.41,171.84,2227.0,171.41,171.89,171.41,171.84,2227.0
2023-01-25 13:00:00,171.74,172.14,171.72,171.95,4895.0,171.74,172.14,171.72,171.95,4895.0
2023-01-25 13:05:00,172.13,172.41,172.09,172.25,1755.0,172.13,172.41,172.09,172.25,1755.0
2023-01-25 13:10:00,172.3,172.6,172.3,172.47,2992.0,172.3,172.6,172.3,172.47,2992.0
2023-01-25 13:15:00,172.57,172.59,172.39,172.41,4226.0,172.57,172.59,172.39,172.41,4226.0
2023-01-25 13:20:00,172.47,172.72,172.47,172.67,10349.0,172.47,172.72,172.47,172.67,10349.0
2023-01-25 13:25:00,172.65,173.05,172.59,172.93,6622.0,172.65,173.05,172.59,172.93,6622.0
2023-01-25 13:30:00,172.97,172.98,172.6,172.61,6399.0,172.97,172.98,172.6,172.61,6399.0
2023-01-25 13:35:00,172.64,172.89,172.55,172.71,6006.0,172.64,172.89,172.55,172.71,6006.0
2023-01-25 13:40:00,172.73,172.95,172.71,172.71,1600.0,172.73,172.95,172.71,172.71,1600.0
2023-01-25 13:45:00,172.78,172.87,172.72,172.79,5203.0,172.78,172.87,172.72,172.79,5203.0
2023-01-25 13:50:00,172.81,173.08,172.77,172.84,7419.0,172.81,173.08,172.77,172.84,7419.0
2023-01-25 13:55:00,172.78,172.9,172.64,172.71,3519.0,172.78,172.9,172.64,172.71,3519.0
2023-01-25 14:00:00,172.76,172.82,172.5,172.82,5915.0,172.76,172.82,172.5,172.82,5915.0
2023-01-25 14:05:00,172.77,172.85,172.72,172.84,2098.0,172.77,172.85,172.72,172.84,2098.0
2023-01-25 14:10:00,172.87,173.32,172.82,173.16,5178.0,172.87,173.32,172.82,173.16,5178.0
2023-01-25 14:15:00,173.29,173.99,173.29,173.96,4565.0,173.29,173.99,173.29,173.96,4565.0
2023-01-25 14:20:00,173.99,174.02,173.82,174.02,6729.0,173.99,174.02,173.82,174.02,6729.0
2023-01-25 14:25:00,174.0,174.07,173.74,173.74,3795.0,174.0,174.07,173.74,173.74,3795.0
2023-01-25 14:30:00,173.83,173.95,173.31,173.31,7834.0,173.83,173.95,173.31,173.31,7834.0
2023-01-25 14:35:00,173.3,173.63,173.3,173.63,5208.0,173.3,173.63,173.3,173.63,5208.0
2023-01-25 14:40:00,173.63,173.89,173.59,173.67,3500.0,173.63,173.89,173.59,173.67,3500.0
2023-01-25 14:45:00,173.73,173.77,173.55,173.77,3466.0,173.73,173.77,173.55,173.77,3466.0
2023-01-25 14:50:00,173.74,174.18,173.73,174.18,2700.0,173.74,174.18,173.73,174.18,2700.0
2023-01-25 14:55:00,174.19,174.29,173.94,173.97,5500.0,174.19,174.29,173.94,173.97,5500.0
2023-01-25 15:00:00,173.97,174.64,173.97,174.64,3345.0,173.97,174.64,173.97,174.64,3345.0
2023-01-25 15:05:00,174.55,174.59,174.45,174.51,4806.0,174.55,174.59,174.45,174.51,4806.0
2023-01-25 15:10:00,174.49,174.62,174.2,174.29,4487.0,174.49,174.62,174.2,174.29,4487.0
2023-01-25 15:15:00,174.3,174.34,174.1,174.12,8061.0,174.3,174.34,174.1,174.12,8061.0
2023-01-25 15:20:00,174.06,174.33,174.04,174.19,11598.0,174.06,174.33,174.04,174.19,11598.0
2023-01-25 15:25:00,174.17,174.46,174.13,174.4,7356.0,174.17,174.46,174.13,174.4,7356.0
2023-01-25 15:30:00,174.37,174.43,174.18,174.37,11619.0,174.37,174.43,174.18,174.37,11619.0
2023-01-25 15:35:00,174.37,174.37,173.99,174.24,11282.0,174.37,174.37,173.99,174.24,11282.0
2023-01-25 15:40:00,174.23,174.42,174.14,174.37,27576.0,174.23,174.42,174.14,174.37,27576.0
2023-01-25 15:45:00,174.39,174.77,174.38,174.66,24116.0,174.39,174.77,174.38,174.66,24116.0
2023-01-25 15:50:00,174.64,174.84,174.45,174.56,38549.0,174.64,174.84,174.45,174.56,38549.0
2023-01-25 15:55:00,174.59,174.85,174.34,174.55,59037.0,174.59,174.85,174.34,174.55,59037.0
2023-01-26 09:30:00,177.27,178.38,177.22,177.41,22544.0,177.27,178.38,177.22,177.41,22544.0
2023-01-26 09:35:00,177.43,179.29,177.43,178.87,32617.0,177.43,179.29,177.43,178.87,32617.0
2023-01-26 09:40:00,178.88,178.99,178.06,178.14,30291.0,178.88,178.99,178.06,178.14,30291.0
2023-01-26 09:45:00,178.04,179.4,177.91,178.78,12794.0,178.04,179.4,177.91,178.78,12794.0
2023-01-26 09:50:00,178.74,178.76,178.08,178.18,35208.0,178.74,178.76,178.08,178.18,35208.0
2023-01-26 09:55:00,178.16,178.91,178.05,178.5,24220.0,178.16,178.91,178.05,178.5,24220.0
2023-01-26 10:00:00,178.54,179.08,178.05,179.08,27261.0,178.54,179.08,178.05,179.08,27261.0
2023-01-26 10:05:00,179.09,179.15,177.98,178.48,19179.0,179.09,179.15,177.98,178.48,19179.0
2023-01-26 10:10:00,178.64,178.94,178.42,178.75,16670.0,178.64,178.94,178.42,178.75,16670.0
2023-01-26 10:15:00,178.76,179.65,178.65,179.51,35483.0,178.76,179.65,178.65,179.51,35483.0
2023-01-26 10:20:00,179.49,179.51,178.97,179.51,8328.0,179.49,179.51,178.97,179.51,8328.0
2023-01-26 10:25:00,179.46,179.46,178.71,178.94,7578.0,179.46,179.46,178.71,178.94,7578.0
2023-01-26 10:30:00,178.8,178.93,178.46,178.86,13455.0,178.8,178.93,178.46,178.86,13455.0
2023-01-26 10:35:00,178.8,178.82,177.12,177.12,14264.0,178.8,178.82,177.12,177.12,14264.0
2023-01-26 10:40:00,177.06,177.51,176.96,177.34,22227.0,177.06,177.51,176.96,177.34,22227.0
2023-01-26 10:45:00,177.36,177.81,177.31,177.76,22328.0,177.36,177.81,177.31,177.76,22328.0
2023-01-26 10:50:00,177.74,177.74,176.96,176.96,11411.0,177.74,177.74,176.96,176.96,11411.0
2023-01-26 10:55:00,176.84,176.97,176.58,176.59,6835.0,176.84,176.97,176.58,176.59,6835.0
2023-01-26 11:00:00,176.65,177.52,176.56,177.27,7306.0,176.65,177.52,176.56,177.27,7306.0
2023-01-26 11:05:00,177.26,177.26,176.85,176.92,4683.0,177.26,177.26,176.85,176.92,4683.0
2023-01-26 11:10:00,176.89,177.18,176.72,177.17,7513.0,176.89,177.18,176.72,177.17,7513.0
2023-01-26 11:15:00,177.25,177.35,176.73,176.84,23936.0,177.25,177.35,176.73,176.84,23936.0
2023-01-26 11:20:00,176.81,176.81,176.14,176.14,8929.0,176.81,176.81,176.14,176.14,8929.0
2023-01-26 11:25:00,176.17,176.41,175.96,176.4,4940.0,176.17,176.41,175.96,176.4,4940.0
2023-01-26 11:30:00,176.38,176.52,176.12,176.23,5825.0,176.38,176.52,176.12,176.23,5825.0
2023-01-26 11:35:00,176.2,176.49,176.19,176.46,6975.0,176.2,176.49,176.19,176.46,6975.0
2023-01-26 11:40:00,176.5,176.86,176.42,176.86,5116.0,176.5,176.86,176.42,176.86,5116.0
2023-01-26 11:45:00,176.82,176.82,176.47,176.64,3070.0,176.82,176.82,176.47,176.64,3070.0
2023-01-26 11:50:00,176.65,176.65,176.45,176.51,4327.0,176.65,176.65,176.45,176.51,4327.0
2023-01-26 11:55:00,176.44,176.59,176.21,176.58,4782.0,176.44,176.59,176.21,176.58,4782.0
2023-01-26 12:00:00,176.6,177.34,176.58,177.15,9729.0,176.6,177.34,176.58,177.15,9729.0
2023-01-26 12:05:00,177.16,177.21,177.04,177.15,17335.0,177.16,177.21,177.04,177.15,17335.0
2023-01-26 12:10:00,177.28,177.66,177.28,177.54,5427.0,177.28,177.66,177.28,177.54,5427.0
2023-01-26 12:15:00,177.51,177.58,177.3,177.38,6518.0,177.51,177.58,177.3,177.38,6518.0
2023-01-26 12:20:00,177.3,177.65,177.29,177.34,9004.0,177.3,177.65,177.29,177.34,9004.0
2023-01-26 12:25:00,177.34,177.48,177.31,177.38,4700.0,177.34,177.48,177.31,177.38,4700.0
2023-01-26 12:30:00,177.33,177.63,177.31,177.63,3396.0,177.33,177.63,177.31,177.63,3396.0
2023-01-26 12:35:00,177.68,177.81,177.51,177.56,3427.0,177.68,177.81,177.51,177.56,3427.0
2023-01-26 12:40:00,177.56,177.79,177.41,177.41,3018.0,177.56,177.79,177.41,177.41,3018.0
2023-01-26 12:45:00,177.46,177.61,177.21,177.31,2646.0,177.46,177.61,177.21,177.31,2646.0
2023-01-26 12:50:00,177.37,177.55,177.34,177.36,3941.0,177.37,177.55,177.34,177.36,3941.0
2023-01-26 12:55:00,177.36,177.44,176.89,176.92,6268.0,177.36,177.44,176.89,176.92,6268.0
2023-01-26 13:00:00,176.87,176.98,176.59,176.78,3989.0,176.87,176.98,176.59,176.78,3989.0
2023-01-26 13:05:00,176.71,176.8,176.23,176.42,4606.0,176.71,176.8,176.23,176.42,4606.0
2023-01-26 13:10:00,176.33,176.71,176.32,176.63,2300.0,176.33,176.71,176.32,176.63,2300.0
2023-01-26 13:15:00,176.6,176.71,176.56,176.66,3600.0,176.6,176.71,176.56,176.66,3600.0
2023-01-26 13:20:00,176.7,176.96,176.65,176.96,2300.0,176.7,176.96,176.65,176.96,2300.0
2023-01-26 13:25:00,177.04,177.13,176.97,177.01,4330.0,177.04,177.13,176.97,177.01,4330.0
2023-01-26 13:30:00,176.99,177.11,176.89,177.09,6770.0,176.99,177.11,176.89,177.09,6770.0
2023-01-26 13:35:00,177.15,177.43,177.15,177.43,5482.0,177.15,177.43,177.15,177.43,5482.0
2023-01-26 13:40:00,177.42,177.45,177.18,177.18,6843.0,177.42,177.45,177.18,177.18,6843.0
2023-01-26 13:45:00,177.09,177.35,176.92,177.19,5342.0,177.09,177.35,176.92,177.19,5342.0
2023-01-26 13:50:00,177.26,177.35,177.11,177.11,3618.0,177.26,177.35,177.11,177.11,3618.0
2023-01-26 13:55:00,177.17,177.17,176.94,177.02,3254.0,177.17,177.17,176.94,177.02,3254.0
2023-01-26 14:00:00,176.94,176.99,176.71,176.97,5900.0,176.94,176.99,176.71,176.97,5900.0
2023-01-26 14:05:00,177.01,177.28,176.97,177.25,3855.0,177.01,177.28,176.97,177.25,3855.0
2023-01-26 14:10:00,177.31,177.36,177.25,177.3,2947.0,177.31,177.36,177.25,177.3,2947.0
2023-01-26 14:15:00,177.22,177.35,177.0,177.35,3925.0,177.22,177.35,177.0,177.35,3925.0
2023-01-26 14:20:00,177.32,177.43,177.26,177.28,10663.0,177.32,177.43,177.26,177.28,10663.0
2023-01-26 14:25:00,177.3,177.3,176.96,177.15,3040.0,177.3,177.3,176.96,177.15,3040.0
2023-01-26 14:30:00,177.16,177.2,177.04,177.16,4507.0,177.16,177.2,177.04,177.16,4507.0
2023-01-26 14:35:00,177.19,177.2,177.02,177.04,5284.0,177.19,177.2,177.02,177.04,5284.0
2023-01-26 14:40:00,177.09,177.28,177.08,177.23,4377.0,177.09,177.28,177.08,177.23,4377.0
2023-01-26 14:45:00,177.25,177.29,177.04,177.08,7027.0,177.25,177.29,177.04,177.08,7027.0
2023-01-26 14:50:00,177.05,177.05,176.89,176.95,5150.0,177.05,177.05,176.89,176.95,5150.0
2023-01-26 14:55:00,177.02,177.45,177.02,177.45,4561.0,177.02,177.45,177.02,177.45,4561.0
2023-01-26 15:00:00,177.44,177.56,177.24,177.56,7148.0,177.44,177.56,177.24,177.56,7148.0
2023-01-26 15:05:00,177.51,177.67,177.43,177.67,5585.0,177.51,177.67,177.43,177.67,5585.0
2023-01-26 15:10:00,177.64,177.82,177.49,177.6,10094.0,177.64,177.82,177.49,177.6,10094.0
2023-01-26 15:15:00,177.62,177.96,177.59,177.94,7573.0,177.62,177.96,177.59,177.94,7573.0
2023-01-26 15:20:00,177.92,178.11,177.79,178.08,10290.0,177.92,178.11,177.79,178.08,10290.0
2023-01-26 15:25:00,178.07,178.37,178.06,178.3,11247.0,178.07,178.37,178.06,178.3,11247.0
2023-01-26 15:30:00,178.28,178.52,178.24,178.33,13385.0,178.28,178.52,178.24,178.33,13385.0
2023-01-26 15:35:00,178.35,178.51,178.25,178.42,19494.0,178.35,178.51,178.25,178.42,19494.0
2023-01-26 15:40:00,178.42,178.66,178.42,178.63,21825.0,178.42,178.66,178.42,178.63,21825.0
2023-01-26 15:45:00,178.62,178.63,178.4,178.46,27158.0,178.62,178.63,178.4,178.46,27158.0
2023-01-26 15:50:00,178.39,178.63,178.36,178.48,38939.0,178.39,178.63,178.36,178.48,38939.0
2023-01-26 15:55:00,178.48,179.01,178.48,178.88,76007.0,178.48,179.01,178.48,178.88,76007.0
2023-01-27 09:30:00,177.09,178.23,176.53,178.23,9821.0,177.09,178.23,176.53,178.23,9821.0
2023-01-27 09:35:00,178.23,178.45,177.7,178.31,7872.0,178.23,178.45,177.7,178.31,7872.0
2023-01-27 09:40:00,178.34,178.63,178.05,178.22,4262.0,178.34,178.63,178.05,178.22,4262.0
2023-01-27 09:45:00,178.37,178.86,178.14,178.78,7169.0,178.37,178.86,178.14,178.78,7169.0
2023-01-27 09:50:00,178.97,178.97,178.51,178.76,6758.0,178.97,178.97,178.51,178.76,6758.0
2023-01-27 09:55:00,178.95,179.04,178.5,179.04,4725.0,178.95,179.04,178.5,179.04,4725.0
2023-01-27 10:00:00,179.19,179.62,178.8,179.24,7235.0,179.19,179.62,178.8,179.24,7235.0
2023-01-27 10:05:00,179.21,179.44,178.88,179.15,5428.0,179.21,179.44,178.88,179.15,5428.0
2023-01-27 10:10:00,179.34,179.63,179.02,179.02,6000.0,179.34,179.63,179.02,179.02,6000.0
2023-01-27 10:15:00,179.08,179.26,178.47,178.63,3900.0,179.08,179.26,178.47,178.63,3900.0
2023-01-27 10:20:00,178.47,178.58,178.24,178.53,6491.0,178.47,178.58,178.24,178.53,6491.0
2023-01-27 10:25:00,178.52,178.56,178.23,178.56,8742.0,178.52,178.56,178.23,178.56,8742.0
2023-01-27 10:30:00,178.55,178.8,178.51,178.52,3122.0,178.55,178.8,178.51,178.52,3122.0
2023-01-27 10:35:00,178.45,179.21,178.45,178.89,3775.0,178.45,179.21,178.45,178.89,3775.0
2023-01-27 10:40:00,178.66,178.92,178.43,178.7,8344.0,178.66,178.92,178.43,178.7,8344.0
2023-01-27 10:45:00,178.67,178.68,177.8,178.02,7122.0,178.67,178.68,177.8,178.02,7122.0
2023-01-27 10:50:00,177.96,178.11,177.88,177.88,2187.0,177.96,178.11,177.88,177.88,2187.0
2023-01-27 10:55:00,177.88,178.19,177.49,178.19,8453.0,177.88,178.19,177.49,178.19,8453.0
2023-01-27 11:00:00,177.96,178.04,177.73,177.89,6899.0,177.96,178.04,177.73,177.89,6899.0
2023-01-27 11:05:00,177.89,177.95,177.29,177.67,10317.0,177.89,177.95,177.29,177.67,10317.0
2023-01-27 11:10:00,177.68,177.78,177.43,177.45,6441.0,177.68,177.78,177.43,177.45,6441.0
2023-01-27 11:15:00,177.57,177.99,177.46,177.93,9779.0,177.57,177.99,177.46,177.93,9779.0
2023-01-27 11:20:00,177.93,178.62,177.92,178.51,8730.0,177.93,178.62,177.92,178.51,8730.0
2023-01-27 11:25:00,178.5,178.54,178.33,178.53,9450.0,178.5,178.54,178.33,178.53,9450.0
2023-01-27 11:30:00,178.59,178.75,178.31,178.75,5965.0,178.59,178.75,178.31,178.75,5965.0
2023-01-27 11:35:00,178.75,178.82,178.61,178.67,2000.0,178.75,178.82,178.61,178.67,2000.0
2023-01-27 11:40:00,178.74,179.09,178.73,179.03,6830.0,178.74,179.09,178.73,179.03,6830.0
2023-01-27 11:45:00,179.0,179.03,178.56,178.64,8050.0,179.0,179.03,178.56,178.64,8050.0
2023-01-27 11:50:00,178.56,178.77,178.54,178.72,3288.0,178.56,178.77,178.54,178.72,3288.0
2023-01-27 11:55:00,178.64,178.76,178.57,178.73,2626.0,178.64,178.76,178.57,178.73,2626.0
2023-01-27 12:00:00,178.58,178.81,178.49,178.49,2960.0,178.58,178.81,178.49,178.49,2960.0
2023-01-27 12:05:00,178.48,178.63,178.27,178.63,2750.0,178.48,178.63,178.27,178.63,2750.0
2023-01-27 12:10:00,178.66,178.78,178.6,178.71,3136.0,178.66,178.78,178.6,178.71,3136.0
2023-01-27 12:15:00,178.78,178.94,178.73,178.83,4364.0,178.78,178.94,178.73,178.83,4364.0
2023-01-27 12:20:00,178.84,178.93,178.67,178.75,3953.0,178.84,178.93,178.67,178.75,3953.0
2023-01-27 12:25:00,178.71,178.83,178.55,178.75,3498.0,178.71,178.83,178.55,178.75,3498.0
2023-01-27 12:30:00,178.79,179.0,178.73,178.97,10844.0,178.79,179.0,178.73,178.97,10844.0
2023-01-27 12:35:00,178.98,179.32,178.93,179.25,9874.0,178.98,179.32,178.93,179.25,9874.0
2023-01-27 12:40:00,179.3,179.36,178.88,178.89,4919.0,179.3,179.36,178.88,178.89,4919.0
2023-01-27 12:45:00,178.83,179.08,178.75,179.08,3454.0,178.83,179.08,178.75,179.08,3454.0
2023-01-27 12:50:00,179.01,179.42,178.9,179.42,4459.0,179.01,179.42,178.9,179.42,4459.0
2023-01-27 12:55:00,179.31,179.36,179.17,179.25,3076.0,179.31,179.36,179.17,179.25,3076.0
2023-01-27 13:00:00,179.24,179.3,178.82,178.98,7300.0,179.24,179.3,178.82,178.98,7300.0
2023-01-27 13:05:00,178.94,179.18,178.92,179.15,2928.0,178.94,179.18,178.92,179.15,2928.0
2023-01-27 13:10:00,179.15,179.15,178.9,179.01,2552.0,179.15,179.15,178.9,179.01,2552.0
2023-01-27 13:15:00,178.97,179.06,178.81,178.94,3919.0,178.97,179.06,178.81,178.94,3919.0
2023-01-27 13:20:00,179.01,179.3,179.0,179.3,3050.0,179.01,179.3,179.0,179.3,3050.0
2023-01-27 13:25:00,179.28,179.42,179.18,179.28,5945.0,179.28,179.42,179.18,179.28,5945.0
2023-01-27 13:30:00,179.36,179.74,179.36,179.56,5501.0,179.36,179.74,179.36,179.56,5501.0
2023-01-27 13:35:00,179.56,179.66,179.47,179.47,3312.0,179.56,179.66,179.47,179.47,3312.0
2023-01-27 13:40:00,179.4,179.49,179.24,179.35,3303.0,179.4,179.49,179.24,179.35,3303.0
2023-01-27 13:45:00,179.39,179.39,179.16,179.24,2300.0,179.39,179.39,179.16,179.24,2300.0
2023-01-27 13:50:00,179.17,179.3,179.07,179.3,3617.0,179.17,179.3,179.07,179.3,3617.0
2023-01-27 13:55:00,179.3,179.68,179.3,179.55,5721.0,179.3,179.68,179.3,179.55,5721.0
2023-01-27 14:00:00,179.5,179.67,179.48,179.48,2684.0,179.5,179.67,179.48,179.48,2684.0
2023-01-27 14:05:00,179.52,179.55,179.22,179.36,3775.0,179.52,179.55,179.22,179.36,3775.0
2023-01-27 14:10:00,179.33,179.35,179.24,179.34,1700.0,179.33,179.35,179.24,179.34,1700.0
2023-01-27 14:15:00,179.42,179.48,179.34,179.36,1200.0,179.42,179.48,179.34,179.36,1200.0
2023-01-27 14:20:00,179.31,179.41,179.27,179.41,2510.0,179.31,179.41,179.27,179.41,2510.0
2023-01-27 14:25:00,179.29,179.33,179.09,179.15,5095.0,179.29,179.33,179.09,179.15,5095.0
2023-01-27 14:30:00,179.18,179.39,179.13,179.13,4187.0,179.18,179.39,179.13,179.13,4187.0
2023-01-27 14:35:00,179.11,179.27,179.11,179.13,3649.0,179.11,179.27,179.11,179.13,3649.0
2023-01-27 14:40:00,179.2,179.2,179.06,179.16,2700.0,179.2,179.2,179.06,179.16,2700.0
2023-01-27 14:45:00,179.11,179.32,179.09,179.22,3605.0,179.11,179.32,179.09,179.22,3605.0
2023-01-27 14:50:00,179.22,179.31,179.02,179.31,4798.0,179.22,179.31,179.02,179.31,4798.0
2023-01-27 14:55:00,179.34,179.38,179.12,179.13,3641.0,179.34,179.38,179.12,179.13,3641.0
2023-01-27 15:00:00,179.11,179.25,179.03,179.1,5650.0,179.11,179.25,179.03,179.1,5650.0
2023-01-27 15:05:00,179.01,179.18,178.98,179.09,16746.0,179.01,179.18,178.98,179.09,16746.0
2023-01-27 15:10:00,179.09,179.13,178.75,178.75,7729.0,179.09,179.13,178.75,178.75,7729.0
2023-01-27 15:15:00,178.77,179.09,178.77,179.09,15446.0,178.77,179.09,178.77,179.09,15446.0
2023-01-27 15:20:00,179.09,179.4,178.93,179.39,6754.0,179.09,179.4,178.93,179.39,6754.0
2023-01-27 15:25:00,179.41,179.52,179.22,179.51,13349.0,179.41,179.52,179.22,179.51,13349.0
2023-01-27 15:30:00,179.53,179.72,179.47,179.58,15380.0,179.53,179.72,179.47,179.58,15380.0
2023-01-27 15:35:00,179.51,179.58,179.27,179.31,11822.0,179.51,179.58,179.27,179.31,11822.0
2023-01-27 15:40:00,179.31,179.74,179.31,179.4,38142.0,179.31,179.74,179.31,179.4,38142.0
2023-01-27 15:45:00,179.4,179.43,178.55,178.61,34058.0,179.4,179.43,178.55,178.61,34058.0
2023-01-27 15:50:00,178.59,178.63,178.08,178.47,24719.0,178.59,178.63,178.08,178.47,24719.0
2023-01-27 15:55:00,178.49,178.54,177.48,177.58,140539.0,178.49,178.54,177.48,177.58,140539.0
2023-01-30 09:30:00,175.21,176.53,175.0,175.46,19522.0,175.21,176.53,175.0,175.46,19522.0
2023-01-30 09:35:00,175.31,176.03,175.3,175.83,4209.0,175.31,176.03,175.3,175.83,4209.0
2023-01-30 09:40:00,175.62,175.77,175.19,175.77,3100.0,175.62,175.77,175.19,175.77,3100.0
2023-01-30 09:45:00,175.95,176.37,175.79,175.89,12551.0,175.95,176.37,175.79,175.89,12551.0
2023-01-30 09:50:00,176.07,176.1,175.12,175.12,6860.0,176.07,176.1,175.12,175.12,6860.0
2023-01-30 09:55:00,175.02,176.12,174.82,175.86,7000.0,175.02,176.12,174.82,175.86,7000.0
2023-01-30 10:00:00,176.04,176.1,175.59,176.05,15637.0,176.04,176.1,175.59,176.05,15637.0
2023-01-30 10:05:00,175.97,176.15,175.48,175.59,6511.0,175.97,176.15,175.48,175.59,6511.0
2023-01-30 10:10:00,175.66,176.02,175.33,175.35,13145.0,175.66,176.02,175.33,175.35,13145.0
2023-01-30 10:15:00,175.37,175.57,174.87,174.89,19476.0,175.37,175.57,174.87,174.89,19476.0
2023-01-30 10:20:00,174.88,175.2,174.83,175.0,21128.0,174.88,175.2,174.83,175.0,21128.0
2023-01-30 10:25:00,174.94,175.02,174.21,174.75,7492.0,174.94,175.02,174.21,174.75,7492.0
2023-01-30 10:30:00,174.87,175.1,174.68,174.86,14379.0,174.87,175.1,174.68,174.86,14379.0
2023-01-30 10:35:00,174.94,174.94,174.16,174.17,10871.0,174.94,174.94,174.16,174.17,10871.0
2023-01-30 10:40:00,174.16,174.16,173.29,173.53,12278.0,174.16,174.16,173.29,173.53,12278.0
2023-01-30 10:45:00,173.52,174.36,173.52,174.3,6414.0,173.52,174.36,173.52,174.3,6414.0
2023-01-30 10:50:00,174.2,174.59,174.16,174.42,16341.0,174.2,174.59,174.16,174.42,16341.0
2023-01-30 10:55:00,174.51,175.34,174.51,175.22,5762.0,174.51,175.34,174.51,175.22,5762.0
2023-01-30 11:00:00,175.22,175.32,174.99,175.05,7931.0,175.22,175.32,174.99,175.05,7931.0
2023-01-30 11:05:00,175.05,175.63,175.04,175.63,9880.0,175.05,175.63,175.04,175.63,9880.0
2023-01-30 11:10:00,175.7,176.25,175.69,175.88,5959.0,175.7,176.25,175.69,175.88,5959.0
2023-01-30 11:15:00,175.83,176.41,175.83,176.18,8625.0,175.83,176.41,175.83,176.18,8625.0
2023-01-30 11:20:00,176.24,176.43,176.18,176.25,4435.0,176.24,176.43,176.18,176.25,4435.0
2023-01-30 11:25:00,176.19,176.83,175.97,176.8,6514.0,176.19,176.83,175.97,176.8,6514.0
2023-01-30 11:30:00,176.8,177.04,176.38,176.41,11539.0,176.8,177.04,176.38,176.41,11539.0
2023-01-30 11:35:00,176.41,176.51,176.25,176.42,11019.0,176.41,176.51,176.25,176.42,11019.0
2023-01-30 11:40:00,176.42,176.5,176.18,176.39,9150.0,176.42,176.5,176.18,176.39,9150.0
2023-01-30 11:45:00,176.39,176.56,176.1,176.2,13053.0,176.39,176.56,176.1,176.2,13053.0
2023-01-30 11:50:00,176.2,176.35,175.88,175.88,14178.0,176.2,176.35,175.88,175.88,14178.0
2023-01-30 11:55:00,175.85,176.44,175.5,176.44,14241.0,175.85,176.44,175.5,176.44,14241.0
2023-01-30 12:00:00,176.39,176.53,176.22,176.33,7300.0,176.39,176.53,176.22,176.33,7300.0
2023-01-30 12:05:00,176.33,176.67,176.27,176.67,9606.0,176.33,176.67,176.27,176.67,9606.0
2023-01-30 12:10:00,176.62,176.92,176.55,176.92,11708.0,176.62,176.92,176.55,176.92,11708.0
2023-01-30 12:15:00,176.87,176.95,176.22,176.4,6500.0,176.87,176.95,176.22,176.4,6500.0
2023-01-30 12:20:00,176.4,176.56,176.32,176.55,8801.0,176.4,176.56,176.32,176.55,8801.0
2023-01-30 12:25:00,176.5,176.91,176.11,176.87,9440.0,176.5,176.91,176.11,176.87,9440.0
2023-01-30 12:30:00,176.8,176.81,176.25,176.34,7100.0,176.8,176.81,176.25,176.34,7100.0
2023-01-30 12:35:00,176.34,176.39,176.2,176.22,7206.0,176.34,176.39,176.2,176.22,7206.0
2023-01-30 12:40:00,176.22,176.38,176.15,176.25,8237.0,176.22,176.38,176.15,176.25,8237.0
2023-01-30 12:45:00,176.24,176.33,175.91,175.99,19290.0,176.24,176.33,175.91,175.99,19290.0
2023-01-30 12:50:00,175.99,176.37,175.61,176.19,10202.0,175.99,176.37,175.61,176.19,10202.0
2023-01-30 12:55:00,176.19,176.25,175.79,176.0,9203.0,176.19,176.25,175.79,176.0,9203.0
2023-01-30 13:00:00,175.99,176.1,175.81,176.1,9920.0,175.99,176.1,175.81,176.1,9920.0
2023-01-30 13:05:00,176.1,176.35,176.04,176.35,7300.0,176.1,176.35,176.04,176.35,7300.0
2023-01-30 13:10:00,176.35,176.61,176.19,176.27,8208.0,176.35,176.61,176.19,176.27,8208.0
2023-01-30 13:15:00,176.27,176.91,176.27,176.91,8075.0,176.27,176.91,176.27,176.91,8075.0
2023-01-30 13:20:00,176.86,177.12,176.81,177.12,12203.0,176.86,177.12,176.81,177.12,12203.0
2023-01-30 13:25:00,177.04,177.09,176.77,176.79,6652.0,177.04,177.09,176.77,176.79,6652.0
2023-01-30 13:30:00,176.78,176.78,176.15,176.16,1800.0,176.78,176.78,176.15,176.16,1800.0
2023-01-30 13:35:00,176.02,176.02,175.82,175.87,2715.0,176.02,176.02,175.82,175.87,2715.0
2023-01-30 13:40:00,175.79,175.89,175.47,175.69,4086.0,175.79,175.89,175.47,175.69,4086.0
2023-01-30 13:45:00,175.65,175.75,175.43,175.75,3250.0,175.65,175.75,175.43,175.75,3250.0
2023-01-30 13:50:00,175.66,175.66,175.35,175.65,1862.0,175.66,175.66,175.35,175.65,1862.0
2023-01-30 13:55:00,175.7,175.76,175.43,175.63,2570.0,175.7,175.76,175.43,175.63,2570.0
2023-01-30 14:00:00,175.67,175.79,175.62,175.79,1300.0,175.67,175.79,175.62,175.79,1300.0
2023-01-30 14:05:00,175.78,176.17,175.76,176.1,7599.0,175.78,176.17,175.76,176.1,7599.0
2023-01-30 14:10:00,176.11,176.41,176.11,176.38,8633.0,176.11,176.41,176.11,176.38,8633.0
2023-01-30 14:15:00,176.38,176.38,175.8,175.86,4300.0,176.38,176.38,175.8,175.86,4300.0
2023-01-30 14:20:00,175.92,175.94,175.74,175.78,2403.0,175.92,175.94,175.74,175.78,2403.0
2023-01-30 14:25:00,175.81,176.04,175.69,175.69,3867.0,175.81,176.04,175.69,175.69,3867.0
2023-01-30 14:30:00,175.69,176.01,175.64,175.98,5246.0,175.69,176.01,175.64,175.98,5246.0
2023-01-30 14:35:00,175.89,176.09,175.82,175.97,4400.0,175.89,176.09,175.82,175.97,4400.0
2023-01-30 14:40:00,175.92,176.03,175.73,176.03,3346.0,175.92,176.03,175.73,176.03,3346.0
2023-01-30 14:45:00,176.03,176.06,175.61,175.7,2846.0,176.03,176.06,175.61,175.7,2846.0
2023-01-30 14:50:00,175.67,175.75,175.49,175.62,3465.0,175.67,175.75,175.49,175.62,3465.0
2023-01-30 14:55:00,175.61,175.88,175.58,175.84,2720.0,175.61,175.88,175.58,175.84,2720.0
2023-01-30 15:00:00,175.88,176.26,175.83,176.21,4272.0,175.88,176.26,175.83,176.21,4272.0
2023-01-30 15:05:00,176.17,176.21,175.83,175.96,6665.0,176.17,176.21,175.83,175.96,6665.0
2023-01-30 15:10:00,175.94,176.26,175.92,176.11,10243.0,175.94,176.26,175.92,176.11,10243.0
2023-01-30 15:15:00,176.05,176.09,175.88,176.07,8567.0,176.05,176.09,175.88,176.07,8567.0
2023-01-30 15:20:00,176.08,176.1,175.86,175.86,8305.0,176.08,176.1,175.86,175.86,8305.0
2023-01-30 15:25:00,175.86,176.33,175.86,176.28,9441.0,175.86,176.33,175.86,176.28,9441.0
2023-01-30 15:30:00,176.29,176.62,176.19,176.45,18628.0,176.29,176.62,176.19,176.45,18628.0
2023-01-30 15:35:00,176.43,176.91,176.42,176.75,16386.0,176.43,176.91,176.42,176.75,16386.0
2023-01-30 15:40:00,176.74,176.96,176.73,176.89,28465.0,176.74,176.96,176.73,176.89,28465.0
2023-01-30 15:45:00,176.9,177.13,176.86,176.92,32701.0,176.9,177.13,176.86,176.92,32701.0
2023-01-30 15:50:00,176.97,177.36,176.86,177.18,56297.0,176.97,177.36,176.86,177.18,56297.0
2023-01-30 15:55:00,177.19,177.24,176.41,176.44,101991.0,177.19,177.24,176.41,176.44,101991.0
2023-01-31 09:30:00,177.7,178.78,177.54,178.56,31242.0,177.7,178.78,177.54,178.56,31242.0
2023-01-31 09:35:00,178.63,178.93,177.64,177.65,6940.0,178.63,178.93,177.64,177.65,6940.0
2023-01-31 09:40:00,177.59,178.21,176.95,177.71,22158.0,177.59,178.21,176.95,177.71,22158.0
2023-01-31 09:45:00,177.7,178.51,177.48,178.32,6000.0,177.7,178.51,177.48,178.32,6000.0
2023-01-31 09:50:00,178.57,178.57,177.73,178.08,8398.0,178.57,178.57,177.73,178.08,8398.0
2023-01-31 09:55:00,178.06,178.51,177.68,177.69,6317.0,178.06,178.51,177.68,177.69,6317.0
2023-01-31 10:00:00,177.78,178.24,176.9,176.9,10334.0,177.78,178.24,176.9,176.9,10334.0
2023-01-31 10:05:00,177.03,177.71,176.93,177.11,14353.0,177.03,177.71,176.93,177.11,14353.0
2023-01-31 10:10:00,177.11,178.32,177.02,178.32,8407.0,177.11,178.32,177.02,178.32,8407.0
2023-01-31 10:15:00,178.34,178.34,177.6,177.74,8609.0,178.34,178.34,177.6,177.74,8609.0
2023-01-31 10:20:00,177.88,178.05,177.6,177.99,8937.0,177.88,178.05,177.6,177.99,8937.0
2023-01-31 10:25:00,178.09,178.23,177.75,178.23,6034.0,178.09,178.23,177.75,178.23,6034.0
2023-01-31 10:30:00,178.22,178.45,178.04,178.32,5614.0,178.22,178.45,178.04,178.32,5614.0
2023-01-31 10:35:00,178.36,178.48,178.14,178.44,3571.0,178.36,178.48,178.14,178.44,3571.0
2023-01-31 10:40:00,178.36,178.66,178.07,178.66,13505.0,178.36,178.66,178.07,178.66,13505.0
2023-01-31 10:45:00,178.66,178.81,178.47,178.79,19820.0,178.66,178.81,178.47,178.79,19820.0
2023-01-31 10:50:00,178.76,179.2,178.57,178.96,21900.0,178.76,179.2,178.57,178.96,21900.0
2023-01-31 10:55:00,179.02,179.24,178.96,179.03,15232.0,179.02,179.24,178.96,179.03,15232.0
2023-01-31 11:00:00,179.03,179.35,179.03,179.25,3396.0,179.03,179.35,179.03,179.25,3396.0
2023-01-31 11:05:00,179.24,179.25,178.98,178.98,15452.0,179.24,179.25,178.98,178.98,15452.0
2023-01-31 11:10:00,179.05,179.1,178.89,178.92,22114.0,179.05,179.1,178.89,178.92,22114.0
2023-01-31 11:15:00,178.91,178.96,178.57,178.81,14697.0,178.91,178.96,178.57,178.81,14697.0
2023-01-31 11:20:00,178.81,178.89,178.69,178.76,4530.0,178.81,178.89,178.69,178.76,4530.0
2023-01-31 11:25:00,178.75,179.02,178.69,179.0,7543.0,178.75,179.02,178.69,179.0,7543.0
2023-01-31 11:30:00,179.07,179.19,178.91,179.12,7500.0,179.07,179.19,178.91,179.12,7500.0
2023-01-31 11:35:00,179.12,179.56,179.05,179.56,10770.0,179.12,179.56,179.05,179.56,10770.0
2023-01-31 11:40:00,179.56,179.57,179.35,179.35,3139.0,179.56,179.57,179.35,179.35,3139.0
2023-01-31 11:45:00,179.35,179.5,179.31,179.43,4034.0,179.35,179.5,179.31,179.43,4034.0
2023-01-31 11:50:00,179.44,179.92,179.41,179.92,7300.0,179.44,179.92,179.41,179.92,7300.0
2023-01-31 11:55:00,179.84,180.0,179.84,179.91,12088.0,179.84,180.0,179.84,179.91,12088.0
2023-01-31 12:00:00,179.92,179.98,179.08,179.31,12421.0,179.92,179.98,179.08,179.31,12421.0
2023-01-31 12:05:00,179.25,179.25,178.85,178.96,3943.0,179.25,179.25,178.85,178.96,3943.0
2023-01-31 12:10:00,178.94,179.08,178.86,178.95,2543.0,178.94,179.08,178.86,178.95,2543.0
2023-01-31 12:15:00,179.0,179.02,178.79,178.83,2608.0,179.0,179.02,178.79,178.83,2608.0
2023-01-31 12:20:00,178.84,178.85,178.38,178.55,4988.0,178.84,178.85,178.38,178.55,4988.0
2023-01-31 12:25:00,178.47,178.53,178.3,178.38,2344.0,178.47,178.53,178.3,178.38,2344.0
2023-01-31 12:30:00,178.4,178.53,178.28,178.53,3821.0,178.4,178.53,178.28,178.53,3821.0
2023-01-31 12:35:00,178.64,178.81,178.58,178.72,2700.0,178.64,178.81,178.58,178.72,2700.0
2023-01-31 12:40:00,178.8,178.88,178.75,178.88,2157.0,178.8,178.88,178.75,178.88,2157.0
2023-01-31 12:45:00,178.83,179.04,178.56,178.61,5922.0,178.83,179.04,178.56,178.61,5922.0
2023-01-31 12:50:00,178.55,178.6,178.46,178.52,1520.0,178.55,178.6,178.46,178.52,1520.0
2023-01-31 12:55:00,178.57,178.57,178.19,178.37,3557.0,178.57,178.57,178.19,178.37,3557.0
2023-01-31 13:00:00,178.33,178.72,178.25,178.72,6788.0,178.33,178.72,178.25,178.72,6788.0
2023-01-31 13:05:00,178.78,178.8,178.55,178.55,1300.0,178.78,178.8,178.55,178.55,1300.0
2023-01-31 13:10:00,178.5,178.5,178.29,178.38,3395.0,178.5,178.5,178.29,178.38,3395.0
2023-01-31 13:15:00,178.37,178.37,178.03,178.04,4662.0,178.37,178.37,178.03,178.04,4662.0
2023-01-31 13:20:00,178.14,178.18,177.79,177.86,2400.0,178.14,178.18,177.79,177.86,2400.0
2023-01-31 13:25:00,177.94,178.21,177.94,178.21,1550.0,177.94,178.21,177.94,178.21,1550.0
2023-01-31 13:30:00,178.27,178.43,178.26,178.39,2735.0,178.27,178.43,178.26,178.39,2735.0
2023-01-31 13:35:00,178.39,178.45,177.93,178.03,6027.0,178.39,178.45,177.93,178.03,6027.0
2023-01-31 13:40:00,178.11,178.23,178.04,178.07,2602.0,178.11,178.23,178.04,178.07,2602.0
2023-01-31 13:45:00,178.14,178.64,178.14,178.64,2505.0,178.14,178.64,178.14,178.64,2505.0
2023-01-31 13:50:00,178.72,178.74,178.54,178.63,2279.0,178.72,178.74,178.54,178.63,2279.0
2023-01-31 13:55:00,178.69,178.85,178.69,178.72,1700.0,178.69,178.85,178.69,178.72,1700.0
2023-01-31 14:00:00,178.78,178.78,178.53,178.58,2639.0,178.78,178.78,178.53,178.58,2639.0
2023-01-31 14:05:00,178.58,178.87,178.58,178.81,2700.0,178.58,178.87,178.58,178.81,2700.0
2023-01-31 14:10:00,178.89,178.89,178.76,178.78,2100.0,178.89,178.89,178.76,178.78,2100.0
2023-01-31 14:15:00,178.82,178.98,178.66,178.98,8026.0,178.82,178.98,178.66,178.98,8026.0
2023-01-31 14:20:00,178.99,179.42,178.99,179.4,9079.0,178.99,179.42,178.99,179.4,9079.0
2023-01-31 14:25:00,179.41,179.68,179.37,179.68,8712.0,179.41,179.68,179.37,179.68,8712.0
2023-01-31 14:30:00,179.65,179.89,179.61,179.88,13674.0,179.65,179.89,179.61,179.88,13674.0
2023-01-31 14:35:00,179.93,180.41,179.9,180.35,38592.0,179.93,180.41,179.9,180.35,38592.0
2023-01-31 14:40:00,180.3,180.43,179.84,179.84,21463.0,180.3,180.43,179.84,179.84,21463.0
2023-01-31 14:45:00,179.82,180.46,179.81,180.42,11255.0,179.82,180.46,179.81,180.42,11255.0
2023-01-31 14:50:00,180.42,180.44,180.17,180.19,6190.0,180.42,180.44,180.17,180.19,6190.0
2023-01-31 14:55:00,180.17,180.29,180.12,180.26,5335.0,180.17,180.29,180.12,180.26,5335.0
2023-01-31 15:00:00,180.33,180.56,180.33,180.47,9329.0,180.33,180.56,180.33,180.47,9329.0
2023-01-31 15:05:00,180.52,180.66,180.24,180.33,19184.0,180.52,180.66,180.24,180.33,19184.0
2023-01-31 15:10:00,180.3,180.42,179.73,179.81,12789.0,180.3,180.42,179.73,179.81,12789.0
2023-01-31 15:15:00,179.81,179.82,179.54,179.68,10500.0,179.81,179.82,179.54,179.68,10500.0
2023-01-31 15:20:00,179.73,179.95,179.68,179.89,19478.0,179.73,179.95,179.68,179.89,19478.0
2023-01-31 15:25:00,179.86,179.89,179.57,179.74,11971.0,179.86,179.89,179.57,179.74,11971.0
2023-01-31 15:30:00,179.73,179.96,179.67,179.75,14492.0,179.73,179.96,179.67,179.75,14492.0
2023-01-31 15:35:00,179.75,180.12,179.67,180.0,29649.0,179.75,180.12,179.67,180.0,29649.0
2023-01-31 15:40:00,180.02,180.07,179.85,180.04,13710.0,180.02,180.07,179.85,180.04,13710.0
2023-01-31 15:45:00,180.02,180.11,179.71,179.8,30192.0,180.02,180.11,179.71,179.8,30192.0
2023-01-31 15:50:00,179.82,181.13,179.8,180.96,102650.0,179.82,181.13,179.8,180.96,102650.0
2023-01-31 15:55:00,181.01,181.51,180.68,181.4,253026.0,181.01,181.51,180.68,181.4,253026.0
2023-02-01 09:30:00,180.58,182.34,180.46,181.5,58901.0,180.58,182.34,180.46,181.5,58901.0
2023-02-01 09:35:00,181.4,181.82,180.46,181.38,36387.0,181.4,181.82,180.46,181.38,36387.0
2023-02-01 09:40:00,181.29,181.29,179.27,179.29,25061.0,181.29,181.29,179.27,179.29,25061.0
2023-02-01 09:45:00,179.54,179.83,178.71,179.51,13085.0,179.54,179.83,178.71,179.51,13085.0
2023-02-01 09:50:00,179.58,179.99,179.38,179.96,12224.0,179.58,179.99,179.38,179.96,12224.0
2023-02-01 09:55:00,179.87,180.84,179.87,180.77,9274.0,179.87,180.84,179.87,180.77,9274.0
2023-02-01 10:00:00,180.82,180.83,179.56,179.75,10808.0,180.82,180.83,179.56,179.75,10808.0
2023-02-01 10:05:00,179.76,180.07,179.36,180.06,6349.0,179.76,180.07,179.36,180.06,6349.0
2023-02-01 10:10:00,180.24,180.5,179.94,180.24,5151.0,180.24,180.5,179.94,180.24,5151.0
2023-02-01 10:15:00,180.19,180.34,179.82,179.95,7261.0,180.19,180.34,179.82,179.95,7261.0
2023-02-01 10:20:00,179.93,180.0,179.19,179.6,3765.0,179.93,180.0,179.19,179.6,3765.0
2023-02-01 10:25:00,179.51,179.52,178.75,179.16,10556.0,179.51,179.52,178.75,179.16,10556.0
2023-02-01 10:30:00,179.12,179.54,179.03,179.13,9002.0,179.12,179.54,179.03,179.13,9002.0
2023-02-01 10:35:00,179.08,179.19,178.79,179.17,4800.0,179.08,179.19,178.79,179.17,4800.0
2023-02-01 10:40:00,179.06,179.09,178.22,178.26,4712.0,179.06,179.09,178.22,178.26,4712.0
2023-02-01 10:45:00,178.2,178.64,178.05,178.52,5498.0,178.2,178.64,178.05,178.52,5498.0
2023-02-01 10:50:00,178.42,178.52,178.23,178.52,3100.0,178.42,178.52,178.23,178.52,3100.0
2023-02-01 10:55:00,178.49,178.49,178.09,178.19,5668.0,178.49,178.49,178.09,178.19,5668.0
2023-02-01 11:00:00,178.07,178.36,177.78,178.28,3946.0,178.07,178.36,177.78,178.28,3946.0
2023-02-01 11:05:00,178.38,178.47,178.11,178.3,5506.0,178.38,178.47,178.11,178.3,5506.0
2023-02-01 11:10:00,178.23,178.33,178.04,178.04,3281.0,178.23,178.33,178.04,178.04,3281.0
2023-02-01 11:15:00,178.17,178.44,178.03,178.07,6681.0,178.17,178.44,178.03,178.07,6681.0
2023-02-01 11:20:00,178.13,178.31,177.95,178.21,4680.0,178.13,178.31,177.95,178.21,4680.0
2023-02-01 11:25:00,178.14,178.64,178.1,178.64,12735.0,178.14,178.64,178.1,178.64,12735.0
2023-02-01 11:30:00,178.64,178.85,178.59,178.84,5363.0,178.64,178.85,178.59,178.84,5363.0
2023-02-01 11:35:00,178.78,178.91,178.61,178.78,5997.0,178.78,178.91,178.61,178.78,5997.0
2023-02-01 11:40:00,178.76,178.89,178.7,178.88,4011.0,178.76,178.89,178.7,178.88,4011.0
2023-02-01 11:45:00,178.83,178.91,178.42,178.47,4022.0,178.83,178.91,178.42,178.47,4022.0
2023-02-01 11:50:00,178.48,178.55,178.16,178.37,7924.0,178.48,178.55,178.16,178.37,7924.0
2023-02-01 11:55:00,178.32,178.32,178.0,178.21,4098.0,178.32,178.32,178.0,178.21,4098.0
2023-02-01 12:00:00,178.26,178.57,177.98,178.56,6921.0,178.26,178.57,177.98,178.56,6921.0
2023-02-01 12:05:00,178.59,178.92,178.47,178.61,3616.0,178.59,178.92,178.47,178.61,3616.0
2023-02-01 12:10:00,178.54,178.79,178.54,178.58,3182.0,178.54,178.79,178.54,178.58,3182.0
2023-02-01 12:15:00,178.65,178.65,178.35,178.52,2102.0,178.65,178.65,178.35,178.52,2102.0
2023-02-01 12:20:00,178.47,178.65,178.4,178.56,7708.0,178.47,178.65,178.4,178.56,7708.0
2023-02-01 12:25:00,178.6,178.79,178.51,178.52,6179.0,178.6,178.79,178.51,178.52,6179.0
2023-02-01 12:30:00,178.56,178.56,178.15,178.25,3835.0,178.56,178.56,178.15,178.25,3835.0
2023-02-01 12:35:00,178.25,178.34,178.1,178.25,4287.0,178.25,178.34,178.1,178.25,4287.0
2023-02-01 12:40:00,178.28,178.46,178.24,178.45,2755.0,178.28,178.46,178.24,178.45,2755.0
2023-02-01 12:45:00,178.49,178.67,178.39,178.67,5604.0,178.49,178.67,178.39,178.67,5604.0
2023-02-01 12:50:00,178.5,178.6,178.37,178.44,3247.0,178.5,178.6,178.37,178.44,3247.0
2023-02-01 12:55:00,178.31,178.62,178.31,178.43,2748.0,178.31,178.62,178.31,178.43,2748.0
2023-02-01 13:00:00,178.49,178.82,178.32,178.82,2570.0,178.49,178.82,178.32,178.82,2570.0
2023-02-01 13:05:00,178.97,179.26,178.88,179.17,5528.0,178.97,179.26,178.88,179.17,5528.0
2023-02-01 13:10:00,179.13,179.2,179.04,179.11,4019.0,179.13,179.2,179.04,179.11,4019.0
2023-02-01 13:15:00,179.03,179.03,178.79,178.82,2133.0,179.03,179.03,178.79,178.82,2133.0
2023-02-01 13:20:00,178.85,179.29,178.85,179.26,6578.0,178.85,179.29,178.85,179.26,6578.0
2023-02-01 13:25:00,179.21,179.3,179.11,179.19,1971.0,179.21,179.3,179.11,179.19,1971.0
2023-02-01 13:30:00,179.18,179.28,179.06,179.2,3381.0,179.18,179.28,179.06,179.2,3381.0
2023-02-01 13:35:00,179.18,179.18,178.7,178.85,3206.0,179.18,179.18,178.7,178.85,3206.0
2023-02-01 13:40:00,178.93,179.12,178.93,178.98,5378.0,178.93,179.12,178.93,178.98,5378.0
2023-02-01 13:45:00,178.98,179.06,178.94,179.0,6898.0,178.98,179.06,178.94,179.0,6898.0
2023-02-01 13:50:00,179.06,179.26,178.96,179.26,6472.0,179.06,179.26,178.96,179.26,6472.0
2023-02-01 13:55:00,179.3,179.62,179.0,179.28,4588.0,179.3,179.62,179.0,179.28,4588.0
2023-02-01 14:00:00,179.05,179.51,178.56,179.15,16737.0,179.05,179.51,178.56,179.15,16737.0
2023-02-01 14:05:00,179.33,180.35,179.28,180.34,7154.0,179.33,180.35,179.28,180.34,7154.0
2023-02-01 14:10:00,180.46,180.66,180.25,180.51,4583.0,180.46,180.66,180.25,180.51,4583.0
2023-02-01 14:15:00,180.66,181.19,180.15,181.18,22255.0,180.66,181.19,180.15,181.18,22255.0
2023-02-01 14:20:00,181.1,181.43,181.0,181.23,11154.0,181.1,181.43,181.0,181.23,11154.0
2023-02-01 14:25:00,181.15,181.28,180.87,180.99,6445.0,181.15,181.28,180.87,180.99,6445.0
2023-02-01 14:30:00,181.01,181.33,179.68,180.32,15206.0,181.01,181.33,179.68,180.32,15206.0
2023-02-01 14:35:00,180.26,182.65,180.26,182.6,17445.0,180.26,182.65,180.26,182.6,17445.0
2023-02-01 14:40:00,182.67,184.44,182.55,184.37,38949.0,182.67,184.44,182.55,184.37,38949.0
2023-02-01 14:45:00,184.49,185.22,183.98,184.61,22750.0,184.49,185.22,183.98,184.61,22750.0
2023-02-01 14:50:00,184.68,185.42,184.56,185.0,26679.0,184.68,185.42,184.56,185.0,26679.0
2023-02-01 14:55:00,185.15,185.3,184.44,184.5,36981.0,185.15,185.3,184.44,184.5,36981.0
2023-02-01 15:00:00,184.59,185.05,183.99,184.99,29769.0,184.59,185.05,183.99,184.99,29769.0
2023-02-01 15:05:00,184.99,185.94,184.94,185.86,56614.0,184.99,185.94,184.94,185.86,56614.0
2023-02-01 15:10:00,185.81,185.87,184.83,184.84,12106.0,185.81,185.87,184.83,184.84,12106.0
2023-02-01 15:15:00,184.89,184.9,183.94,184.75,19516.0,184.89,184.9,183.94,184.75,19516.0
2023-02-01 15:20:00,184.83,185.5,184.8,185.34,27070.0,184.83,185.5,184.8,185.34,27070.0
2023-02-01 15:25:00,185.34,185.62,185.2,185.62,14592.0,185.34,185.62,185.2,185.62,14592.0
2023-02-01 15:30:00,185.62,186.02,185.62,185.92,27580.0,185.62,186.02,185.62,185.92,27580.0
2023-02-01 15:35:00,185.99,187.07,185.96,186.56,29664.0,185.99,187.07,185.96,186.56,29664.0
2023-02-01 15:40:00,186.56,187.16,186.56,187.0,49403.0,186.56,187.16,186.56,187.0,49403.0
2023-02-01 15:45:00,187.05,187.19,186.54,186.73,45711.0,187.05,187.19,186.54,186.73,45711.0
2023-02-01 15:50:00,186.64,186.67,185.36,185.39,88431.0,186.64,186.67,185.36,185.39,88431.0
2023-02-01 15:55:00,185.4,185.66,185.19,185.32,110307.0,185.4,185.66,185.19,185.32,110307.0
2023-02-02 09:30:00,189.48,191.62,189.48,191.38,35519.0,189.48,191.62,189.48,191.38,35519.0
2023-02-02 09:35:00,191.99,192.08,189.71,190.82,63741.0,191.99,192.08,189.71,190.82,63741.0
2023-02-02 09:40:00,190.53,190.83,189.54,189.69,29585.0,190.53,190.83,189.54,189.69,29585.0
2023-02-02 09:45:00,189.56,191.79,189.56,191.45,19711.0,189.56,191.79,189.56,191.45,19711.0
2023-02-02 09:50:00,191.41,191.43,189.92,190.93,14400.0,191.41,191.43,189.92,190.93,14400.0
2023-02-02 09:55:00,190.78,190.89,189.69,189.72,45939.0,190.78,190.89,189.69,189.72,45939.0
2023-02-02 10:00:00,189.66,190.43,189.15,189.91,34076.0,189.66,190.43,189.15,189.91,34076.0
2023-02-02 10:05:00,189.89,190.86,189.59,190.22,22838.0,189.89,190.86,189.59,190.22,22838.0
2023-02-02 10:10:00,190.07,190.49,189.95,190.15,20243.0,190.07,190.49,189.95,190.15,20243.0
2023-02-02 10:15:00,190.19,191.1,190.16,190.99,35846.0,190.19,191.1,190.16,190.99,35846.0
2023-02-02 10:20:00,191.08,191.16,190.52,191.09,34365.0,191.08,191.16,190.52,191.09,34365.0
2023-02-02 10:25:00,191.1,191.32,191.0,191.32,25537.0,191.1,191.32,191.0,191.32,25537.0
2023-02-02 10:30:00,191.32,191.84,191.21,191.21,14667.0,191.32,191.84,191.21,191.21,14667.0
2023-02-02 10:35:00,191.2,191.67,191.2,191.27,21292.0,191.2,191.67,191.2,191.27,21292.0
2023-02-02 10:40:00,191.26,191.53,191.13,191.31,15224.0,191.26,191.53,191.13,191.31,15224.0
2023-02-02 10:45:00,191.42,192.66,191.41,192.63,15735.0,191.42,192.66,191.41,192.63,15735.0
2023-02-02 10:50:00,192.47,192.82,192.21,192.22,16193.0,192.47,192.82,192.21,192.22,16193.0
2023-02-02 10:55:00,192.22,192.23,191.86,191.99,34030.0,192.22,192.23,191.86,191.99,34030.0
2023-02-02 11:00:00,191.89,192.26,191.82,192.12,15138.0,191.89,192.26,191.82,192.12,15138.0
2023-02-02 11:05:00,192.2,192.36,191.89,192.26,17141.0,192.2,192.36,191.89,192.26,17141.0
2023-02-02 11:10:00,192.25,192.26,191.31,191.58,18261.0,192.25,192.26,191.31,191.58,18261.0
2023-02-02 11:15:00,191.49,191.5,191.09,191.18,20046.0,191.49,191.5,191.09,191.18,20046.0
2023-02-02 11:20:00,191.17,191.71,190.99,191.61,16479.0,191.17,191.71,190.99,191.61,16479.0
2023-02-02 11:25:00,191.57,191.68,191.31,191.59,15264.0,191.57,191.68,191.31,191.59,15264.0
2023-02-02 11:30:00,191.61,191.95,191.42,191.65,4084.0,191.61,191.95,191.42,191.65,4084.0
2023-02-02 11:35:00,191.58,191.58,190.52,190.56,5500.0,191.58,191.58,190.52,190.56,5500.0
2023-02-02 11:40:00,190.63,190.64,189.97,190.28,11391.0,190.63,190.64,189.97,190.28,11391.0
2023-02-02 11:45:00,190.3,190.84,190.26,190.64,6214.0,190.3,190.84,190.26,190.64,6214.0
2023-02-02 11:50:00,190.72,190.96,190.42,190.96,15153.0,190.72,190.96,190.42,190.96,15153.0
2023-02-02 11:55:00,190.86,191.04,190.59,190.72,2939.0,190.86,191.04,190.59,190.72,2939.0
2023-02-02 12:00:00,190.62,191.05,190.62,190.81,10474.0,190.62,191.05,190.62,190.81,10474.0
2023-02-02 12:05:00,190.84,190.92,190.65,190.72,3135.0,190.84,190.92,190.65,190.72,3135.0
2023-02-02 12:10:00,190.81,191.25,190.81,191.24,2641.0,190.81,191.25,190.81,191.24,2641.0
2023-02-02 12:15:00,191.3,191.54,191.23,191.41,7086.0,191.3,191.54,191.23,191.41,7086.0
2023-02-02 12:20:00,191.37,191.37,190.95,191.2,5320.0,191.37,191.37,190.95,191.2,5320.0
2023-02-02 12:25:00,191.18,191.23,190.97,191.14,8529.0,191.18,191.23,190.97,191.14,8529.0
2023-02-02 12:30:00,191.19,191.48,191.13,191.42,4101.0,191.19,191.48,191.13,191.42,4101.0
2023-02-02 12:35:00,191.46,191.47,190.94,190.94,5133.0,191.46,191.47,190.94,190.94,5133.0
2023-02-02 12:40:00,190.99,191.0,190.76,190.91,1743.0,190.99,191.0,190.76,190.91,1743.0
2023-02-02 12:45:00,190.91,190.94,190.5,190.54,3466.0,190.91,190.94,190.5,190.54,3466.0
2023-02-02 12:50:00,190.67,190.84,190.64,190.84,2028.0,190.67,190.84,190.64,190.84,2028.0
2023-02-02 12:55:00,190.83,190.96,190.74,190.95,2919.0,190.83,190.96,190.74,190.95,2919.0
2023-02-02 13:00:00,190.96,191.19,190.92,191.19,6141.0,190.96,191.19,190.92,191.19,6141.0
2023-02-02 13:05:00,191.22,191.4,190.97,191.4,4475.0,191.22,191.4,190.97,191.4,4475.0
2023-02-02 13:10:00,191.33,191.72,191.21,191.7,12979.0,191.33,191.72,191.21,191.7,12979.0
2023-02-02 13:15:00,191.66,191.9,191.47,191.9,2729.0,191.66,191.9,191.47,191.9,2729.0
2023-02-02 13:20:00,191.83,192.06,191.81,191.95,3789.0,191.83,192.06,191.81,191.95,3789.0
2023-02-02 13:25:00,191.91,191.91,191.48,191.84,6410.0,191.91,191.91,191.48,191.84,6410.0
2023-02-02 13:30:00,191.84,192.21,191.79,192.1,5563.0,191.84,192.21,191.79,192.1,5563.0
2023-02-02 13:35:00,192.2,192.43,192.15,192.27,4660.0,192.2,192.43,192.15,192.27,4660.0
2023-02-02 13:40:00,192.32,192.51,192.16,192.16,17403.0,192.32,192.51,192.16,192.16,17403.0
2023-02-02 13:45:00,192.11,192.23,191.93,191.93,3527.0,192.11,192.23,191.93,191.93,3527.0
2023-02-02 13:50:00,191.88,192.18,191.79,192.18,11189.0,191.88,192.18,191.79,192.18,11189.0
2023-02-02 13:55:00,192.15,192.59,192.13,192.56,36628.0,192.15,192.59,192.13,192.56,36628.0
2023-02-02 14:00:00,192.57,192.66,192.09,192.15,7323.0,192.57,192.66,192.09,192.15,7323.0
2023-02-02 14:05:00,192.06,192.29,191.74,191.75,20648.0,192.06,192.29,191.74,191.75,20648.0
2023-02-02 14:10:00,191.75,191.76,191.07,191.19,16913.0,191.75,191.76,191.07,191.19,16913.0
2023-02-02 14:15:00,191.14,191.3,191.01,191.2,12033.0,191.14,191.3,191.01,191.2,12033.0
2023-02-02 14:20:00,191.04,191.08,190.34,190.42,5728.0,191.04,191.08,190.34,190.42,5728.0
2023-02-02 14:25:00,190.53,190.62,190.25,190.28,8448.0,190.53,190.62,190.25,190.28,8448.0
2023-02-02 14:30:00,190.25,190.36,189.83,189.94,19732.0,190.25,190.36,189.83,189.94,19732.0
2023-02-02 14:35:00,189.9,190.23,189.76,190.05,25654.0,189.9,190.23,189.76,190.05,25654.0
2023-02-02 14:40:00,190.09,190.09,189.49,189.77,14409.0,190.09,190.09,189.49,189.77,14409.0
2023-02-02 14:45:00,189.78,190.18,189.53,190.1,16215.0,189.78,190.18,189.53,190.1,16215.0
2023-02-02 14:50:00,190.18,190.51,189.9,190.06,25025.0,190.18,190.51,189.9,190.06,25025.0
2023-02-02 14:55:00,189.98,190.2,189.67,190.09,8422.0,189.98,190.2,189.67,190.09,8422.0
2023-02-02 15:00:00,189.93,189.96,189.51,189.6,22381.0,189.93,189.96,189.51,189.6,22381.0
2023-02-02 15:05:00,189.77,190.27,189.41,189.61,66385.0,189.77,190.27,189.41,189.61,66385.0
2023-02-02 15:10:00,189.72,190.03,189.68,190.03,5833.0,189.72,190.03,189.68,190.03,5833.0
2023-02-02 15:15:00,190.06,190.31,189.55,190.21,10842.0,190.06,190.31,189.55,190.21,10842.0
2023-02-02 15:20:00,190.33,190.51,190.02,190.1,6084.0,190.33,190.51,190.02,190.1,6084.0
2023-02-02 15:25:00,190.11,190.27,189.77,189.98,12523.0,190.11,190.27,189.77,189.98,12523.0
2023-02-02 15:30:00,190.06,190.66,190.06,190.55,11579.0,190.06,190.66,190.06,190.55,11579.0
2023-02-02 15:35:00,190.62,190.67,189.91,189.91,27926.0,190.62,190.67,189.91,189.91,27926.0
2023-02-02 15:40:00,189.96,190.03,189.54,189.62,33491.0,189.96,190.03,189.54,189.62,33491.0
2023-02-02 15:45:00,189.62,189.88,189.38,189.6,36881.0,189.62,189.88,189.38,189.6,36881.0
2023-02-02 15:50:00,189.67,190.61,189.65,190.36,62845.0,189.67,190.61,189.65,190.36,62845.0
2023-02-02 15:55:00,190.35,191.28,190.27,191.07,236073.0,190.35,191.28,190.27,191.07,236073.0
2023-02-03 09:30:00,186.3,187.17,185.0,186.75,36398.0,186.3,187.17,185.0,186.75,36398.0
2023-02-03 09:35:00,186.7,187.64,186.09,187.64,13531.0,186.7,187.64,186.09,187.64,13531.0
2023-02-03 09:40:00,187.48,187.8,186.74,187.33,20732.0,187.48,187.8,186.74,187.33,20732.0
2023-02-03 09:45:00,186.97,188.49,186.68,188.02,18055.0,186.97,188.49,186.68,188.02,18055.0
2023-02-03 09:50:00,187.84,188.62,187.05,188.62,36269.0,187.84,188.62,187.05,188.62,36269.0
2023-02-03 09:55:00,188.44,188.66,187.57,187.63,7613.0,188.44,188.66,187.57,187.63,7613.0
2023-02-03 10:00:00,187.31,187.47,186.67,187.02,7897.0,187.31,187.47,186.67,187.02,7897.0
2023-02-03 10:05:00,186.91,187.21,186.74,187.18,6787.0,186.91,187.21,186.74,187.18,6787.0
2023-02-03 10:10:00,187.0,188.07,186.91,188.02,5740.0,187.0,188.07,186.91,188.02,5740.0
2023-02-03 10:15:00,187.92,188.9,187.79,188.33,9494.0,187.92,188.9,187.79,188.33,9494.0
2023-02-03 10:20:00,188.31,189.15,188.28,188.89,16412.0,188.31,189.15,188.28,188.89,16412.0
2023-02-03 10:25:00,188.98,189.16,188.67,188.68,9018.0,188.98,189.16,188.67,188.68,9018.0
2023-02-03 10:30:00,188.68,189.32,188.63,189.32,2321.0,188.68,189.32,188.63,189.32,2321.0
2023-02-03 10:35:00,189.39,189.47,189.15,189.36,1776.0,189.39,189.47,189.15,189.36,1776.0
2023-02-03 10:40:00,189.36,189.48,188.51,188.81,5649.0,189.36,189.48,188.51,188.81,5649.0
2023-02-03 10:45:00,188.86,189.06,188.52,188.94,10949.0,188.86,189.06,188.52,188.94,10949.0
2023-02-03 10:50:00,188.92,188.92,188.48,188.55,5638.0,188.92,188.92,188.48,188.55,5638.0
2023-02-03 10:55:00,188.49,188.51,187.89,188.36,8843.0,188.49,188.51,187.89,188.36,8843.0
2023-02-03 11:00:00,188.28,188.77,188.26,188.66,13263.0,188.28,188.77,188.26,188.66,13263.0
2023-02-03 11:05:00,188.49,189.18,188.45,189.03,6027.0,188.49,189.18,188.45,189.03,6027.0
2023-02-03 11:10:00,188.79,189.46,188.79,189.46,3535.0,188.79,189.46,188.79,189.46,3535.0
2023-02-03 11:15:00,189.48,189.69,188.94,189.05,4052.0,189.48,189.69,188.94,189.05,4052.0
2023-02-03 11:20:00,188.9,189.71,188.77,189.64,28248.0,188.9,189.71,188.77,189.64,28248.0
2023-02-03 11:25:00,189.35,189.64,189.19,189.28,3377.0,189.35,189.64,189.19,189.28,3377.0
2023-02-03 11:30:00,189.41,189.65,189.26,189.53,4325.0,189.41,189.65,189.26,189.53,4325.0
2023-02-03 11:35:00,189.58,189.65,188.94,189.01,19165.0,189.58,189.65,188.94,189.01,19165.0
2023-02-03 11:40:00,188.96,189.69,188.95,189.15,87900.0,188.96,189.69,188.95,189.15,87900.0
2023-02-03 11:45:00,189.13,189.13,188.11,188.11,10241.0,189.13,189.13,188.11,188.11,10241.0
2023-02-03 11:50:00,188.25,188.76,188.1,188.61,14123.0,188.25,188.76,188.1,188.61,14123.0
2023-02-03 11:55:00,188.64,188.65,187.79,187.83,70324.0,188.64,188.65,187.79,187.83,70324.0
2023-02-03 12:00:00,187.71,188.44,187.64,188.23,26509.0,187.71,188.44,187.64,188.23,26509.0
2023-02-03 12:05:00,188.07,188.23,187.92,188.04,2159.0,188.07,188.23,187.92,188.04,2159.0
2023-02-03 12:10:00,188.08,188.14,187.89,188.06,10149.0,188.08,188.14,187.89,188.06,10149.0
2023-02-03 12:15:00,188.06,188.12,187.84,187.94,5923.0,188.06,188.12,187.84,187.94,5923.0
2023-02-03 12:20:00,187.93,188.3,187.81,188.3,4600.0,187.93,188.3,187.81,188.3,4600.0
2023-02-03 12:25:00,188.34,188.35,187.95,188.05,3500.0,188.34,188.35,187.95,188.05,3500.0
2023-02-03 12:30:00,188.0,188.13,187.93,188.0,2007.0,188.0,188.13,187.93,188.0,2007.0
2023-02-03 12:35:00,187.93,188.26,187.93,187.95,7047.0,187.93,188.26,187.93,187.95,7047.0
2023-02-03 12:40:00,188.02,188.13,187.6,187.64,11727.0,188.02,188.13,187.6,187.64,11727.0
2023-02-03 12:45:00,187.64,187.91,187.53,187.59,8523.0,187.64,187.91,187.53,187.59,8523.0
2023-02-03 12:50:00,187.59,187.82,187.32,187.47,5238.0,187.59,187.82,187.32,187.47,5238.0
2023-02-03 12:55:00,187.38,187.46,186.08,186.12,14540.0,187.38,187.46,186.08,186.12,14540.0
2023-02-03 13:00:00,186.14,186.15,185.67,185.77,9747.0,186.14,186.15,185.67,185.77,9747.0
2023-02-03 13:05:00,185.75,185.91,185.0,185.0,16438.0,185.75,185.91,185.0,185.0,16438.0
2023-02-03 13:10:00,184.97,185.37,184.74,185.34,14558.0,184.97,185.37,184.74,185.34,14558.0
2023-02-03 13:15:00,185.37,185.59,185.18,185.37,4858.0,185.37,185.59,185.18,185.37,4858.0
2023-02-03 13:20:00,185.43,185.83,185.35,185.51,6167.0,185.43,185.83,185.35,185.51,6167.0
2023-02-03 13:25:00,185.62,185.93,185.62,185.78,3311.0,185.62,185.93,185.62,185.78,3311.0
2023-02-03 13:30:00,185.73,186.0,185.42,185.68,46170.0,185.73,186.0,185.42,185.68,46170.0
2023-02-03 13:35:00,185.74,186.18,185.61,186.05,6766.0,185.74,186.18,185.61,186.05,6766.0
2023-02-03 13:40:00,186.0,186.19,185.13,185.13,26501.0,186.0,186.19,185.13,185.13,26501.0
2023-02-03 13:45:00,185.14,185.14,184.52,185.13,10679.0,185.14,185.14,184.52,185.13,10679.0
2023-02-03 13:50:00,185.07,185.76,185.07,185.75,6053.0,185.07,185.76,185.07,185.75,6053.0
2023-02-03 13:55:00,185.77,186.07,185.39,185.42,5700.0,185.77,186.07,185.39,185.42,5700.0
2023-02-03 14:00:00,185.33,185.37,184.9,184.9,4492.0,185.33,185.37,184.9,184.9,4492.0
2023-02-03 14:05:00,184.87,185.46,184.68,185.46,6135.0,184.87,185.46,184.68,185.46,6135.0
2023-02-03 14:10:00,185.38,185.56,185.23,185.45,7523.0,185.38,185.56,185.23,185.45,7523.0
2023-02-03 14:15:00,185.35,185.45,185.01,185.03,7752.0,185.35,185.45,185.01,185.03,7752.0
2023-02-03 14:20:00,185.13,185.43,185.05,185.05,6697.0,185.13,185.43,185.05,185.05,6697.0
2023-02-03 14:25:00,184.99,185.5,184.93,185.5,8265.0,184.99,185.5,184.93,185.5,8265.0
2023-02-03 14:30:00,185.61,185.61,184.97,185.06,10047.0,185.61,185.61,184.97,185.06,10047.0
2023-02-03 14:35:00,185.12,185.72,185.11,185.67,7930.0,185.12,185.72,185.11,185.67,7930.0
2023-02-03 14:40:00,185.63,185.85,185.58,185.58,6082.0,185.63,185.85,185.58,185.58,6082.0
2023-02-03 14:45:00,185.56,185.62,185.37,185.61,7300.0,185.56,185.62,185.37,185.61,7300.0
2023-02-03 14:50:00,185.63,185.63,184.92,185.18,6375.0,185.63,185.63,184.92,185.18,6375.0
2023-02-03 14:55:00,185.21,185.37,184.67,184.76,5000.0,185.21,185.37,184.67,184.76,5000.0
2023-02-03 15:00:00,184.72,184.72,184.29,184.52,10530.0,184.72,184.72,184.29,184.52,10530.0
2023-02-03 15:05:00,184.53,185.0,184.37,184.96,17920.0,184.53,185.0,184.37,184.96,17920.0
2023-02-03 15:10:00,184.91,185.25,184.71,185.17,6795.0,184.91,185.25,184.71,185.17,6795.0
2023-02-03 15:15:00,185.15,185.92,184.95,185.66,13224.0,185.15,185.92,184.95,185.66,13224.0
2023-02-03 15:20:00,185.49,185.52,185.17,185.42,10367.0,185.49,185.52,185.17,185.42,10367.0
2023-02-03 15:25:00,185.43,185.72,185.32,185.34,10481.0,185.43,185.72,185.32,185.34,10481.0
2023-02-03 15:30:00,185.36,185.58,185.25,185.48,27224.0,185.36,185.58,185.25,185.48,27224.0
2023-02-03 15:35:00,185.48,185.73,185.34,185.35,46557.0,185.48,185.73,185.34,185.35,46557.0
2023-02-03 15:40:00,185.32,185.71,185.26,185.45,43568.0,185.32,185.71,185.26,185.45,43568.0
2023-02-03 15:45:00,185.45,185.78,185.41,185.77,38996.0,185.45,185.78,185.41,185.77,38996.0
2023-02-03 15:50:00,185.72,186.07,185.49,186.0,55975.0,185.72,186.07,185.49,186.0,55975.0
2023-02-03 15:55:00,186.01,186.23,185.8,185.87,115762.0,186.01,186.23,185.8,185.87,115762.0
2023-02-06 09:30:00,182.83,183.42,182.34,182.95,22865.0,182.83,183.42,182.34,182.95,22865.0
2023-02-06 09:35:00,183.07,183.2,181.77,182.84,11257.0,183.07,183.2,181.77,182.84,11257.0
2023-02-06 09:40:00,182.92,183.6,182.82,183.49,11203.0,182.92,183.6,182.82,183.49,11203.0
2023-02-06 09:45:00,183.27,184.21,183.0,183.36,10428.0,183.27,184.21,183.0,183.36,10428.0
2023-02-06 09:50:00,183.24,183.51,182.74,183.07,14762.0,183.24,183.51,182.74,183.07,14762.0
2023-02-06 09:55:00,183.11,183.23,182.54,182.55,15655.0,183.11,183.23,182.54,182.55,15655.0
2023-02-06 10:00:00,182.74,183.99,182.59,183.62,12444.0,182.74,183.99,182.59,183.62,12444.0
2023-02-06 10:05:00,183.6,183.78,183.45,183.48,9583.0,183.6,183.78,183.45,183.48,9583.0
2023-02-06 10:10:00,183.49,183.56,182.61,182.68,6022.0,183.49,183.56,182.61,182.68,6022.0
2023-02-06 10:15:00,182.62,182.62,181.99,182.05,3787.0,182.62,182.62,181.99,182.05,3787.0
2023-02-06 10:20:00,182.04,182.46,181.79,182.39,34852.0,182.04,182.46,181.79,182.39,34852.0
2023-02-06 10:25:00,182.43,182.55,181.79,182.22,10834.0,182.43,182.55,181.79,182.22,10834.0
2023-02-06 10:30:00,182.22,182.47,181.83,182.47,14410.0,182.22,182.47,181.83,182.47,14410.0
2023-02-06 10:35:00,182.48,182.55,182.08,182.28,8532.0,182.48,182.55,182.08,182.28,8532.0
2023-02-06 10:40:00,182.35,182.53,182.14,182.33,6953.0,182.35,182.53,182.14,182.33,6953.0
2023-02-06 10:45:00,182.23,182.69,182.19,182.56,12586.0,182.23,182.69,182.19,182.56,12586.0
2023-02-06 10:50:00,182.6,183.3,182.59,183.16,10713.0,182.6,183.3,182.59,183.16,10713.0
2023-02-06 10:55:00,183.0,183.23,182.91,183.08,3434.0,183.0,183.23,182.91,183.08,3434.0
2023-02-06 11:00:00,183.17,183.23,182.73,182.81,17523.0,183.17,183.23,182.73,182.81,17523.0
2023-02-06 11:05:00,182.81,183.43,182.81,183.31,8012.0,182.81,183.43,182.81,183.31,8012.0
2023-02-06 11:10:00,183.49,184.06,183.49,184.06,14749.0,183.49,184.06,183.49,184.06,14749.0
2023-02-06 11:15:00,184.14,184.96,184.13,184.95,19128.0,184.14,184.96,184.13,184.95,19128.0
2023-02-06 11:20:00,184.83,184.87,184.5,184.58,20213.0,184.83,184.87,184.5,184.58,20213.0
2023-02-06 11:25:00,184.5,184.87,184.5,184.67,5045.0,184.5,184.87,184.5,184.67,5045.0
2023-02-06 11:30:00,184.75,184.92,184.23,184.23,10257.0,184.75,184.92,184.23,184.23,10257.0
2023-02-06 11:35:00,184.27,184.51,184.25,184.51,3315.0,184.27,184.51,184.25,184.51,3315.0
2023-02-06 11:40:00,184.41,184.81,184.37,184.7,7218.0,184.41,184.81,184.37,184.7,7218.0
2023-02-06 11:45:00,184.71,184.89,184.44,184.55,33485.0,184.71,184.89,184.44,184.55,33485.0
2023-02-06 11:50:00,184.54,184.96,184.53,184.81,5208.0,184.54,184.96,184.53,184.81,5208.0
2023-02-06 11:55:00,184.81,184.85,184.32,184.64,7315.0,184.81,184.85,184.32,184.64,7315.0
2023-02-06 12:00:00,184.61,184.7,184.42,184.68,8132.0,184.61,184.7,184.42,184.68,8132.0
2023-02-06 12:05:00,184.76,185.05,184.48,184.69,6783.0,184.76,185.05,184.48,184.69,6783.0
2023-02-06 12:10:00,184.76,184.85,184.6,184.61,4555.0,184.76,184.85,184.6,184.61,4555.0
2023-02-06 12:15:00,184.68,184.74,184.19,184.19,3797.0,184.68,184.74,184.19,184.19,3797.0
2023-02-06 12:20:00,184.15,184.46,184.15,184.46,3892.0,184.15,184.46,184.15,184.46,3892.0
2023-02-06 12:25:00,184.54,184.74,184.5,184.63,3390.0,184.54,184.74,184.5,184.63,3390.0
2023-02-06 12:30:00,184.7,185.01,184.7,184.96,7153.0,184.7,185.01,184.7,184.96,7153.0
2023-02-06 12:35:00,184.91,185.26,184.86,184.91,4416.0,184.91,185.26,184.86,184.91,4416.0
2023-02-06 12:40:00,184.92,185.13,184.49,184.6,109752.0,184.92,185.13,184.49,184.6,109752.0
2023-02-06 12:45:00,184.56,185.14,184.55,185.05,9884.0,184.56,185.14,184.55,185.05,9884.0
2023-02-06 12:50:00,185.09,185.12,184.54,184.56,5229.0,185.09,185.12,184.54,184.56,5229.0
2023-02-06 12:55:00,184.56,185.13,184.55,185.13,4100.0,184.56,185.13,184.55,185.13,4100.0
2023-02-06 13:00:00,185.05,185.08,184.64,184.67,7156.0,185.05,185.08,184.64,184.67,7156.0
2023-02-06 13:05:00,184.78,185.11,184.69,185.02,4900.0,184.78,185.11,184.69,185.02,4900.0
2023-02-06 13:10:00,185.15,185.37,184.84,185.37,5552.0,185.15,185.37,184.84,185.37,5552.0
2023-02-06 13:15:00,185.41,185.48,185.31,185.48,1704.0,185.41,185.48,185.31,185.48,1704.0
2023-02-06 13:20:00,185.41,185.44,185.07,185.2,4529.0,185.41,185.44,185.07,185.2,4529.0
2023-02-06 13:25:00,185.23,185.27,184.9,184.92,2302.0,185.23,185.27,184.9,184.92,2302.0
2023-02-06 13:30:00,184.94,185.09,184.83,185.02,5200.0,184.94,185.09,184.83,185.02,5200.0
2023-02-06 13:35:00,185.05,185.18,184.93,185.12,2900.0,185.05,185.18,184.93,185.12,2900.0
2023-02-06 13:40:00,185.16,185.17,184.77,184.82,5835.0,185.16,185.17,184.77,184.82,5835.0
2023-02-06 13:45:00,184.81,184.82,184.47,184.47,3002.0,184.81,184.82,184.47,184.47,3002.0
2023-02-06 13:50:00,184.56,184.85,184.41,184.53,6902.0,184.56,184.85,184.41,184.53,6902.0
2023-02-06 13:55:00,184.53,184.93,184.45,184.93,10176.0,184.53,184.93,184.45,184.93,10176.0
2023-02-06 14:00:00,184.95,185.32,184.95,185.26,5344.0,184.95,185.32,184.95,185.26,5344.0
2023-02-06 14:05:00,185.27,185.36,185.11,185.3,3877.0,185.27,185.36,185.11,185.3,3877.0
2023-02-06 14:10:00,185.35,185.4,185.11,185.23,4800.0,185.35,185.4,185.11,185.23,4800.0
2023-02-06 14:15:00,185.23,185.58,185.16,185.4,7099.0,185.23,185.58,185.16,185.4,7099.0
2023-02-06 14:20:00,185.39,185.64,185.33,185.33,4747.0,185.39,185.64,185.33,185.33,4747.0
2023-02-06 14:25:00,185.29,185.3,185.02,185.08,6322.0,185.29,185.3,185.02,185.08,6322.0
2023-02-06 14:30:00,185.06,185.12,184.73,184.94,8493.0,185.06,185.12,184.73,184.94,8493.0
2023-02-06 14:35:00,184.93,185.06,184.71,184.78,5509.0,184.93,185.06,184.71,184.78,5509.0
2023-02-06 14:40:00,184.78,185.06,184.46,185.0,10660.0,184.78,185.06,184.46,185.0,10660.0
2023-02-06 14:45:00,185.0,185.05,184.79,185.02,6300.0,185.0,185.05,184.79,185.02,6300.0
2023-02-06 14:50:00,185.06,185.06,184.7,184.84,20107.0,185.06,185.06,184.7,184.84,20107.0
2023-02-06 14:55:00,184.8,184.89,184.53,184.88,11740.0,184.8,184.89,184.53,184.88,11740.0
2023-02-06 15:00:00,184.84,184.87,184.52,184.72,5827.0,184.84,184.87,184.52,184.72,5827.0
2023-02-06 15:05:00,184.67,184.83,184.62,184.71,16911.0,184.67,184.83,184.62,184.71,16911.0
2023-02-06 15:10:00,184.71,184.71,183.99,184.05,6624.0,184.71,184.71,183.99,184.05,6624.0
2023-02-06 15:15:00,184.02,184.29,183.9,184.22,10532.0,184.02,184.29,183.9,184.22,10532.0
2023-02-06 15:20:00,184.25,184.52,183.96,183.96,11133.0,184.25,184.52,183.96,183.96,11133.0
2023-02-06 15:25:00,183.97,184.04,183.8,183.81,14097.0,183.97,184.04,183.8,183.81,14097.0
2023-02-06 15:30:00,183.79,184.24,183.59,184.18,20068.0,183.79,184.24,183.59,184.18,20068.0
2023-02-06 15:35:00,184.17,184.5,183.98,183.98,19836.0,184.17,184.5,183.98,183.98,19836.0
2023-02-06 15:40:00,183.96,184.05,183.47,183.48,24994.0,183.96,184.05,183.47,183.48,24994.0
2023-02-06 15:45:00,183.47,183.51,183.05,183.29,23458.0,183.47,183.51,183.05,183.29,23458.0
2023-02-06 15:50:00,183.34,183.74,183.31,183.53,40150.0,183.34,183.74,183.31,183.53,40150.0
2023-02-06 15:55:00,183.62,184.07,183.04,183.82,163608.0,183.62,184.07,183.04,183.82,163608.0
2023-02-07 09:30:00,184.24,185.51,183.39,184.53,56230.0,184.24,185.51,183.39,184.53,56230.0
2023-02-07 09:35:00,184.4,184.75,183.76,184.5,87806.0,184.4,184.75,183.76,184.5,87806.0
2023-02-07 09:40:00,184.67,185.07,183.82,184.7,29521.0,184.67,185.07,183.82,184.7,29521.0
2023-02-07 09:45:00,184.7,185.23,184.52,185.23,14105.0,184.7,185.23,184.52,185.23,14105.0
2023-02-07 09:50:00,185.25,185.76,184.24,184.75,27989.0,185.25,185.76,184.24,184.75,27989.0
2023-02-07 09:55:00,184.57,185.05,184.11,184.25,16182.0,184.57,185.05,184.11,184.25,16182.0
2023-02-07 10:00:00,184.3,184.6,183.61,184.53,12604.0,184.3,184.6,183.61,184.53,12604.0
2023-02-07 10:05:00,184.5,185.37,184.49,185.08,13766.0,184.5,185.37,184.49,185.08,13766.0
2023-02-07 10:10:00,184.94,185.52,184.81,185.4,8454.0,184.94,185.52,184.81,185.4,8454.0
2023-02-07 10:15:00,185.33,185.46,185.24,185.44,15104.0,185.33,185.46,185.24,185.44,15104.0
2023-02-07 10:20:00,185.51,185.71,185.25,185.25,9799.0,185.51,185.71,185.25,185.25,9799.0
2023-02-07 10:25:00,185.29,185.44,184.53,184.84,122181.0,185.29,185.44,184.53,184.84,122181.0
2023-02-07 10:30:00,184.8,185.29,184.57,185.08,10211.0,184.8,185.29,184.57,185.08,10211.0
2023-02-07 10:35:00,185.08,185.68,184.89,185.67,10955.0,185.08,185.68,184.89,185.67,10955.0
2023-02-07 10:40:00,185.59,186.37,185.42,186.28,12378.0,185.59,186.37,185.42,186.28,12378.0
2023-02-07 10:45:00,186.34,186.34,185.7,185.75,17176.0,186.34,186.34,185.7,185.75,17176.0
2023-02-07 10:50:00,185.88,186.52,185.76,186.44,21238.0,185.88,186.52,185.76,186.44,21238.0
2023-02-07 10:55:00,186.44,186.75,186.1,186.4,54236.0,186.44,186.75,186.1,186.4,54236.0
2023-02-07 11:00:00,186.41,186.91,186.4,186.86,18035.0,186.41,186.91,186.4,186.86,18035.0
2023-02-07 11:05:00,186.81,187.88,186.81,187.68,14094.0,186.81,187.88,186.81,187.68,14094.0
2023-02-07 11:10:00,187.71,187.81,187.31,187.46,18589.0,187.71,187.81,187.31,187.46,18589.0
2023-02-07 11:15:00,187.4,187.69,186.92,187.47,21282.0,187.4,187.69,186.92,187.47,21282.0
2023-02-07 11:20:00,187.34,187.39,186.56,186.56,11824.0,187.34,187.39,186.56,186.56,11824.0
2023-02-07 11:25:00,186.57,187.01,186.41,187.01,9979.0,186.57,187.01,186.41,187.01,9979.0
2023-02-07 11:30:00,186.96,187.81,186.96,187.62,11592.0,186.96,187.81,186.96,187.62,11592.0
2023-02-07 11:35:00,187.56,187.57,186.65,186.65,7327.0,187.56,187.57,186.65,186.65,7327.0
2023-02-07 11:40:00,186.65,186.9,186.54,186.88,4455.0,186.65,186.9,186.54,186.88,4455.0
2023-02-07 11:45:00,186.9,187.08,186.8,186.93,4504.0,186.9,187.08,186.8,186.93,4504.0
2023-02-07 11:50:00,186.92,187.26,186.84,186.84,8580.0,186.92,187.26,186.84,186.84,8580.0
2023-02-07 11:55:00,186.84,187.03,186.48,186.9,20912.0,186.84,187.03,186.48,186.9,20912.0
2023-02-07 12:00:00,186.8,187.06,186.73,186.94,8617.0,186.8,187.06,186.73,186.94,8617.0
2023-02-07 12:05:00,186.99,187.17,186.78,186.8,6533.0,186.99,187.17,186.78,186.8,6533.0
2023-02-07 12:10:00,186.85,186.97,186.79,186.9,8137.0,186.85,186.97,186.79,186.9,8137.0
2023-02-07 12:15:00,186.96,187.0,186.75,186.87,11608.0,186.96,187.0,186.75,186.87,11608.0
2023-02-07 12:20:00,186.86,186.86,186.43,186.49,15292.0,186.86,186.86,186.43,186.49,15292.0
2023-02-07 12:25:00,186.48,186.99,186.47,186.99,42778.0,186.48,186.99,186.47,186.99,42778.0
2023-02-07 12:30:00,186.93,187.44,186.93,187.11,7601.0,186.93,187.44,186.93,187.11,7601.0
2023-02-07 12:35:00,187.19,187.56,187.1,187.51,11558.0,187.19,187.56,187.1,187.51,11558.0
2023-02-07 12:40:00,187.34,188.37,187.32,188.25,16969.0,187.34,188.37,187.32,188.25,16969.0
2023-02-07 12:45:00,188.52,189.57,188.18,189.37,24676.0,188.52,189.57,188.18,189.37,24676.0
2023-02-07 12:50:00,189.41,190.36,189.18,190.13,26712.0,189.41,190.36,189.18,190.13,26712.0
2023-02-07 12:55:00,190.22,191.04,190.12,190.15,16905.0,190.22,191.04,190.12,190.15,16905.0
2023-02-07 13:00:00,190.28,190.52,188.83,188.83,32106.0,190.28,190.52,188.83,188.83,32106.0
2023-02-07 13:05:00,188.82,189.52,188.4,188.8,40726.0,188.82,189.52,188.4,188.8,40726.0
2023-02-07 13:10:00,188.8,189.04,187.99,188.1,9578.0,188.8,189.04,187.99,188.1,9578.0
2023-02-07 13:15:00,187.96,187.96,187.0,187.74,24648.0,187.96,187.96,187.0,187.74,24648.0
2023-02-07 13:20:00,187.57,187.66,186.89,187.3,28268.0,187.57,187.66,186.89,187.3,28268.0
2023-02-07 13:25:00,187.2,187.69,186.41,186.46,21536.0,187.2,187.69,186.41,186.46,21536.0
2023-02-07 13:30:00,186.4,186.87,185.43,185.46,118080.0,186.4,186.87,185.43,185.46,118080.0
2023-02-07 13:35:00,185.43,186.2,185.14,185.94,52024.0,185.43,186.2,185.14,185.94,52024.0
2023-02-07 13:40:00,185.94,186.82,185.82,186.54,18225.0,185.94,186.82,185.82,186.54,18225.0
2023-02-07 13:45:00,186.48,186.61,186.09,186.41,13525.0,186.48,186.61,186.09,186.41,13525.0
2023-02-07 13:50:00,186.27,187.09,186.2,187.06,17669.0,186.27,187.09,186.2,187.06,17669.0
2023-02-07 13:55:00,187.04,187.31,186.65,187.12,8392.0,187.04,187.31,186.65,187.12,8392.0
2023-02-07 14:00:00,187.13,188.26,187.06,188.22,9632.0,187.13,188.26,187.06,188.22,9632.0
2023-02-07 14:05:00,188.24,189.25,188.23,188.81,14126.0,188.24,189.25,188.23,188.81,14126.0
2023-02-07 14:10:00,188.82,189.09,188.55,189.09,10883.0,188.82,189.09,188.55,189.09,10883.0
2023-02-07 14:15:00,188.92,189.7,188.92,189.44,12619.0,188.92,189.7,188.92,189.44,12619.0
2023-02-07 14:20:00,189.36,189.63,189.01,189.34,16476.0,189.36,189.63,189.01,189.34,16476.0
2023-02-07 14:25:00,189.3,189.46,189.08,189.35,7220.0,189.3,189.46,189.08,189.35,7220.0
2023-02-07 14:30:00,189.34,190.22,189.16,189.87,14080.0,189.34,190.22,189.16,189.87,14080.0
2023-02-07 14:35:00,189.81,190.1,189.76,189.91,8325.0,189.81,190.1,189.76,189.91,8325.0
2023-02-07 14:40:00,189.96,190.19,189.53,189.55,7881.0,189.96,190.19,189.53,189.55,7881.0
2023-02-07 14:45:00,189.62,190.01,189.49,189.78,11696.0,189.62,190.01,189.49,189.78,11696.0
2023-02-07 14:50:00,189.68,190.6,189.64,190.53,15896.0,189.68,190.6,189.64,190.53,15896.0
2023-02-07 14:55:00,190.55,190.7,190.25,190.68,28313.0,190.55,190.7,190.25,190.68,28313.0
2023-02-07 15:00:00,190.75,191.21,190.66,190.66,16044.0,190.75,191.21,190.66,190.66,16044.0
2023-02-07 15:05:00,190.73,190.75,190.02,190.12,31578.0,190.73,190.75,190.02,190.12,31578.0
2023-02-07 15:10:00,190.15,190.85,190.15,190.73,15091.0,190.15,190.85,190.15,190.73,15091.0
2023-02-07 15:15:00,190.76,191.33,190.75,191.28,21261.0,190.76,191.33,190.75,191.28,21261.0
2023-02-07 15:20:00,191.35,191.8,191.29,191.59,32301.0,191.35,191.8,191.29,191.59,32301.0
2023-02-07 15:25:00,191.58,191.62,191.2,191.39,14716.0,191.58,191.62,191.2,191.39,14716.0
2023-02-07 15:30:00,191.41,191.41,190.92,190.93,43154.0,191.41,191.41,190.92,190.93,43154.0
2023-02-07 15:35:00,190.91,191.36,190.74,191.19,76377.0,190.91,191.36,190.74,191.19,76377.0
2023-02-07 15:40:00,191.13,191.26,190.82,191.23,38046.0,191.13,191.26,190.82,191.23,38046.0
2023-02-07 15:45:00,191.25,192.27,191.17,192.18,43245.0,191.25,192.27,191.17,192.18,43245.0
2023-02-07 15:50:00,192.18,193.01,192.12,192.47,74875.0,192.18,193.01,192.12,192.47,74875.0
2023-02-07 15:55:00,192.49,192.53,191.64,191.68,131120.0,192.49,192.53,191.64,191.68,131120.0
2023-02-08 09:30:00,191.34,191.74,190.09,191.3,26579.0,191.34,191.74,190.09,191.3,26579.0
2023-02-08 09:35:00,191.0,191.0,190.29,190.71,7406.0,191.0,191.0,190.29,190.71,7406.0
2023-02-08 09:40:00,190.5,191.51,190.33,191.19,10166.0,190.5,191.51,190.33,191.19,10166.0
2023-02-08 09:45:00,191.1,191.39,190.08,190.16,6311.0,191.1,191.39,190.08,190.16,6311.0
2023-02-08 09:50:00,190.16,190.28,189.2,189.77,17880.0,190.16,190.28,189.2,189.77,17880.0
2023-02-08 09:55:00,189.89,190.63,189.71,190.47,16778.0,189.89,190.63,189.71,190.47,16778.0
2023-02-08 10:00:00,190.43,190.84,189.85,190.84,10560.0,190.43,190.84,189.85,190.84,10560.0
2023-02-08 10:05:00,190.85,191.48,190.53,191.4,13439.0,190.85,191.48,190.53,191.4,13439.0
2023-02-08 10:10:00,191.52,191.66,191.02,191.06,15884.0,191.52,191.66,191.02,191.06,15884.0
2023-02-08 10:15:00,191.09,192.0,191.05,191.87,27780.0,191.09,192.0,191.05,191.87,27780.0
2023-02-08 10:20:00,192.04,192.05,190.65,190.65,16012.0,192.04,192.05,190.65,190.65,16012.0
2023-02-08 10:25:00,190.71,190.71,189.26,189.3,12551.0,190.71,190.71,189.26,189.3,12551.0
2023-02-08 10:30:00,189.33,189.33,187.9,188.58,17246.0,189.33,189.33,187.9,188.58,17246.0
2023-02-08 10:35:00,188.7,189.82,188.69,189.72,4240.0,188.7,189.82,188.69,189.72,4240.0
2023-02-08 10:40:00,190.11,190.13,189.49,189.72,7018.0,190.11,190.13,189.49,189.72,7018.0
2023-02-08 10:45:00,189.67,189.87,189.4,189.78,5928.0,189.67,189.87,189.4,189.78,5928.0
2023-02-08 10:50:00,189.74,189.97,189.11,189.97,12101.0,189.74,189.97,189.11,189.97,12101.0
2023-02-08 10:55:00,189.92,189.97,189.52,189.56,3936.0,189.92,189.97,189.52,189.56,3936.0
2023-02-08 11:00:00,189.29,189.43,189.11,189.28,8856.0,189.29,189.43,189.11,189.28,8856.0
2023-02-08 11:05:00,189.29,189.51,189.16,189.49,23183.0,189.29,189.51,189.16,189.49,23183.0
2023-02-08 11:10:00,189.48,189.56,188.34,188.51,8604.0,189.48,189.56,188.34,188.51,8604.0
2023-02-08 11:15:00,188.56,189.22,188.5,189.22,6547.0,188.56,189.22,188.5,189.22,6547.0
2023-02-08 11:20:00,189.05,189.29,188.12,188.29,14487.0,189.05,189.29,188.12,188.29,14487.0
2023-02-08 11:25:00,188.22,188.48,187.93,188.38,8160.0,188.22,188.48,187.93,188.38,8160.0
2023-02-08 11:30:00,188.34,188.42,187.69,187.97,10478.0,188.34,188.42,187.69,187.97,10478.0
2023-02-08 11:35:00,188.05,188.29,188.05,188.1,3581.0,188.05,188.29,188.05,188.1,3581.0
2023-02-08 11:40:00,188.03,188.14,187.79,187.81,5771.0,188.03,188.14,187.79,187.81,5771.0
2023-02-08 11:45:00,187.75,187.92,187.59,187.74,7067.0,187.75,187.92,187.59,187.74,7067.0
2023-02-08 11:50:00,187.68,187.84,187.52,187.77,5609.0,187.68,187.84,187.52,187.77,5609.0
2023-02-08 11:55:00,187.82,188.39,187.7,188.34,13331.0,187.82,188.39,187.7,188.34,13331.0
2023-02-08 12:00:00,188.27,188.37,188.04,188.15,4636.0,188.27,188.37,188.04,188.15,4636.0
2023-02-08 12:05:00,188.15,188.59,188.12,188.56,9820.0,188.15,188.59,188.12,188.56,9820.0
2023-02-08 12:10:00,188.56,188.74,187.89,187.89,2884.0,188.56,188.74,187.89,187.89,2884.0
2023-02-08 12:15:00,187.88,188.25,187.75,188.23,6928.0,187.88,188.25,187.75,188.23,6928.0
2023-02-08 12:20:00,188.35,188.81,188.35,188.52,5385.0,188.35,188.81,188.35,188.52,5385.0
2023-02-08 12:25:00,188.49,188.63,188.19,188.6,4100.0,188.49,188.63,188.19,188.6,4100.0
2023-02-08 12:30:00,188.69,188.87,188.32,188.33,4082.0,188.69,188.87,188.32,188.33,4082.0
2023-02-08 12:35:00,188.15,188.33,187.82,187.9,5647.0,188.15,188.33,187.82,187.9,5647.0
2023-02-08 12:40:00,187.89,188.13,187.87,188.13,2200.0,187.89,188.13,187.87,188.13,2200.0
2023-02-08 12:45:00,188.13,188.63,188.09,188.57,7454.0,188.13,188.63,188.09,188.57,7454.0
2023-02-08 12:50:00,188.57,188.8,188.57,188.79,5253.0,188.57,188.8,188.57,188.79,5253.0
2023-02-08 12:55:00,188.85,189.16,188.81,189.16,7292.0,188.85,189.16,188.81,189.16,7292.0
2023-02-08 13:00:00,189.24,189.65,189.19,189.57,11000.0,189.24,189.65,189.19,189.57,11000.0
2023-02-08 13:05:00,189.66,189.85,189.31,189.59,8254.0,189.66,189.85,189.31,189.59,8254.0
2023-02-08 13:10:00,189.54,189.54,189.18,189.27,6400.0,189.54,189.54,189.18,189.27,6400.0
2023-02-08 13:15:00,189.34,189.45,189.09,189.2,4470.0,189.34,189.45,189.09,189.2,4470.0
2023-02-08 13:20:00,189.2,189.38,189.14,189.3,2503.0,189.2,189.38,189.14,189.3,2503.0
2023-02-08 13:25:00,189.3,189.3,188.43,188.44,2920.0,189.3,189.3,188.43,188.44,2920.0
2023-02-08 13:30:00,188.47,188.52,188.13,188.33,2516.0,188.47,188.52,188.13,188.33,2516.0
2023-02-08 13:35:00,188.22,188.53,188.13,188.19,5092.0,188.22,188.53,188.13,188.19,5092.0
2023-02-08 13:40:00,188.23,188.48,188.16,188.43,8181.0,188.23,188.48,188.16,188.43,8181.0
2023-02-08 13:45:00,188.45,188.46,188.25,188.31,4057.0,188.45,188.46,188.25,188.31,4057.0
2023-02-08 13:50:00,188.24,188.46,188.19,188.22,5700.0,188.24,188.46,188.19,188.22,5700.0
2023-02-08 13:55:00,188.22,188.43,188.19,188.43,3591.0,188.22,188.43,188.19,188.43,3591.0
2023-02-08 14:00:00,188.31,188.41,187.99,188.41,8225.0,188.31,188.41,187.99,188.41,8225.0
2023-02-08 14:05:00,188.37,188.38,187.9,188.09,2875.0,188.37,188.38,187.9,188.09,2875.0
2023-02-08 14:10:00,188.11,188.47,188.09,188.31,8147.0,188.11,188.47,188.09,188.31,8147.0
2023-02-08 14:15:00,188.31,188.57,188.12,188.3,4006.0,188.31,188.57,188.12,188.3,4006.0
2023-02-08 14:20:00,188.31,188.32,188.0,188.02,6835.0,188.31,188.32,188.0,188.02,6835.0
2023-02-08 14:25:00,188.03,188.11,187.78,187.83,7255.0,188.03,188.11,187.78,187.83,7255.0
2023-02-08 14:30:00,187.79,187.93,187.48,187.82,9299.0,187.79,187.93,187.48,187.82,9299.0
2023-02-08 14:35:00,187.83,187.99,187.75,187.94,6536.0,187.83,187.99,187.75,187.94,6536.0
2023-02-08 14:40:00,187.98,187.98,187.43,187.52,6730.0,187.98,187.98,187.43,187.52,6730.0
2023-02-08 14:45:00,187.52,187.64,187.43,187.58,4050.0,187.52,187.64,187.43,187.58,4050.0
2023-02-08 14:50:00,187.62,187.82,187.55,187.59,5690.0,187.62,187.82,187.55,187.59,5690.0
2023-02-08 14:55:00,187.59,188.09,187.54,188.03,7931.0,187.59,188.09,187.54,188.03,7931.0
2023-02-08 15:00:00,188.02,188.04,187.61,187.61,8506.0,188.02,188.04,187.61,187.61,8506.0
2023-02-08 15:05:00,187.57,187.92,187.47,187.91,22881.0,187.57,187.92,187.47,187.91,22881.0
2023-02-08 15:10:00,187.88,188.2,187.83,188.19,16245.0,187.88,188.2,187.83,188.19,16245.0
2023-02-08 15:15:00,188.2,188.55,188.2,188.39,21660.0,188.2,188.55,188.2,188.39,21660.0
2023-02-08 15:20:00,188.4,188.98,188.4,188.69,17539.0,188.4,188.98,188.4,188.69,17539.0
2023-02-08 15:25:00,188.74,188.74,188.32,188.36,22975.0,188.74,188.74,188.32,188.36,22975.0
2023-02-08 15:30:00,188.36,188.79,187.93,187.98,13247.0,188.36,188.79,187.93,187.98,13247.0
2023-02-08 15:35:00,187.92,188.51,187.92,188.49,15517.0,187.92,188.51,187.92,188.49,15517.0
2023-02-08 15:40:00,188.46,188.87,188.45,188.72,31729.0,188.46,188.87,188.45,188.72,31729.0
2023-02-08 15:45:00,188.72,188.84,188.49,188.65,43617.0,188.72,188.84,188.49,188.65,43617.0
2023-02-08 15:50:00,188.69,189.06,188.63,188.76,58598.0,188.69,189.06,188.63,188.76,58598.0
2023-02-08 15:55:00,188.76,188.86,188.45,188.74,99205.0,188.76,188.86,188.45,188.74,99205.0
2023-02-09 09:30:00,192.23,192.5,191.39,192.5,16454.0,192.23,192.5,191.39,192.5,16454.0
2023-02-09 09:35:00,192.32,192.48,191.61,192.48,5222.0,192.32,192.48,191.61,192.48,5222.0
2023-02-09 09:40:00,192.49,192.81,191.79,192.0,21850.0,192.49,192.81,191.79,192.0,21850.0
2023-02-09 09:45:00,192.0,192.86,191.76,192.59,6937.0,192.0,192.86,191.76,192.59,6937.0
2023-02-09 09:50:00,192.59,193.64,192.58,192.68,13200.0,192.59,193.64,192.58,192.68,13200.0
2023-02-09 09:55:00,192.72,193.34,192.36,193.05,9950.0,192.72,193.34,192.36,193.05,9950.0
2023-02-09 10:00:00,193.14,193.43,192.85,193.16,9831.0,193.14,193.43,192.85,193.16,9831.0
2023-02-09 10:05:00,193.08,193.24,192.48,192.48,14928.0,193.08,193.24,192.48,192.48,14928.0
2023-02-09 10:10:00,192.53,192.54,192.2,192.45,10356.0,192.53,192.54,192.2,192.45,10356.0
2023-02-09 10:15:00,192.42,192.47,191.78,192.2,14607.0,192.42,192.47,191.78,192.2,14607.0
2023-02-09 10:20:00,192.27,192.94,192.15,192.83,11434.0,192.27,192.94,192.15,192.83,11434.0
2023-02-09 10:25:00,192.83,192.87,192.01,192.31,16009.0,192.83,192.87,192.01,192.31,16009.0
2023-02-09 10:30:00,192.25,192.65,192.11,192.29,15148.0,192.25,192.65,192.11,192.29,15148.0
2023-02-09 10:35:00,192.36,192.8,192.29,192.61,4531.0,192.36,192.8,192.29,192.61,4531.0
2023-02-09 10:40:00,192.54,192.75,192.26,192.7,17885.0,192.54,192.75,192.26,192.7,17885.0
2023-02-09 10:45:00,192.68,192.99,192.62,192.97,6164.0,192.68,192.99,192.62,192.97,6164.0
2023-02-09 10:50:00,192.99,193.06,192.4,192.55,8941.0,192.99,193.06,192.4,192.55,8941.0
2023-02-09 10:55:00,192.46,192.71,192.35,192.7,2306.0,192.46,192.71,192.35,192.7,2306.0
2023-02-09 11:00:00,192.65,192.68,191.91,192.25,19338.0,192.65,192.68,191.91,192.25,19338.0
2023-02-09 11:05:00,192.22,192.22,191.77,191.99,13566.0,192.22,192.22,191.77,191.99,13566.0
2023-02-09 11:10:00,192.06,192.11,191.68,192.09,8725.0,192.06,192.11,191.68,192.09,8725.0
2023-02-09 11:15:00,191.99,191.99,191.69,191.85,8665.0,191.99,191.99,191.69,191.85,8665.0
2023-02-09 11:20:00,191.76,191.84,190.86,190.99,45780.0,191.76,191.84,190.86,190.99,45780.0
2023-02-09 11:25:00,190.99,191.06,190.55,191.01,7041.0,190.99,191.06,190.55,191.01,7041.0
2023-02-09 11:30:00,191.0,191.54,190.92,191.47,6306.0,191.0,191.54,190.92,191.47,6306.0
2023-02-09 11:35:00,191.57,191.83,191.45,191.73,5158.0,191.57,191.83,191.45,191.73,5158.0
2023-02-09 11:40:00,191.91,191.97,191.63,191.91,2702.0,191.91,191.97,191.63,191.91,2702.0
2023-02-09 11:45:00,191.84,191.89,191.5,191.67,4421.0,191.84,191.89,191.5,191.67,4421.0
2023-02-09 11:50:00,191.71,191.71,191.27,191.34,3505.0,191.71,191.71,191.27,191.34,3505.0
2023-02-09 11:55:00,191.4,191.65,191.29,191.65,5008.0,191.4,191.65,191.29,191.65,5008.0
2023-02-09 12:00:00,191.68,192.08,191.63,192.07,6224.0,191.68,192.08,191.63,192.07,6224.0
2023-02-09 12:05:00,192.05,192.53,192.04,192.53,5129.0,192.05,192.53,192.04,192.53,5129.0
2023-02-09 12:10:00,192.54,193.08,192.52,192.8,10541.0,192.54,193.08,192.52,192.8,10541.0
2023-02-09 12:15:00,192.74,193.32,192.73,193.31,31483.0,192.74,193.32,192.73,193.31,31483.0
2023-02-09 12:20:00,193.36,193.45,192.93,193.02,8961.0,193.36,193.45,192.93,193.02,8961.0
2023-02-09 12:25:00,193.01,193.34,192.53,192.74,9645.0,193.01,193.34,192.53,192.74,9645.0
2023-02-09 12:30:00,192.53,192.62,191.66,191.66,5072.0,192.53,192.62,191.66,191.66,5072.0
2023-02-09 12:35:00,191.57,191.67,191.04,191.57,36691.0,191.57,191.67,191.04,191.57,36691.0
2023-02-09 12:40:00,191.55,191.59,191.28,191.33,20712.0,191.55,191.59,191.28,191.33,20712.0
2023-02-09 12:45:00,191.33,191.36,191.0,191.05,23165.0,191.33,191.36,191.0,191.05,23165.0
2023-02-09 12:50:00,191.09,191.8,191.09,191.75,8137.0,191.09,191.8,191.09,191.75,8137.0
2023-02-09 12:55:00,191.76,192.3,191.75,192.25,7978.0,191.76,192.3,191.75,192.25,7978.0
2023-02-09 13:00:00,192.17,192.21,191.84,191.94,21207.0,192.17,192.21,191.84,191.94,21207.0
2023-02-09 13:05:00,191.95,192.27,191.83,192.05,12115.0,191.95,192.27,191.83,192.05,12115.0
2023-02-09 13:10:00,192.12,192.25,191.85,192.08,23901.0,192.12,192.25,191.85,192.08,23901.0
2023-02-09 13:15:00,192.11,192.23,191.85,192.1,15681.0,192.11,192.23,191.85,192.1,15681.0
2023-02-09 13:20:00,191.99,192.35,191.99,192.16,10721.0,191.99,192.35,191.99,192.16,10721.0
2023-02-09 13:25:00,192.25,192.34,192.09,192.09,4448.0,192.25,192.34,192.09,192.09,4448.0
2023-02-09 13:30:00,192.14,192.62,192.04,192.12,19364.0,192.14,192.62,192.04,192.12,19364.0
2023-02-09 13:35:00,192.09,192.11,191.75,191.85,34556.0,192.09,192.11,191.75,191.85,34556.0
2023-02-09 13:40:00,191.89,191.92,191.05,191.54,17695.0,191.89,191.92,191.05,191.54,17695.0
2023-02-09 13:45:00,191.42,191.74,191.31,191.74,7800.0,191.42,191.74,191.31,191.74,7800.0
2023-02-09 13:50:00,191.71,191.78,191.55,191.74,5833.0,191.71,191.78,191.55,191.74,5833.0
2023-02-09 13:55:00,191.71,191.71,191.29,191.4,16099.0,191.71,191.71,191.29,191.4,16099.0
2023-02-09 14:00:00,191.37,191.56,191.26,191.32,15067.0,191.37,191.56,191.26,191.32,15067.0
2023-02-09 14:05:00,191.34,191.41,191.12,191.24,8544.0,191.34,191.41,191.12,191.24,8544.0
2023-02-09 14:10:00,191.24,191.27,191.04,191.27,11755.0,191.24,191.27,191.04,191.27,11755.0
2023-02-09 14:15:00,191.2,191.23,190.79,191.16,38269.0,191.2,191.23,190.79,191.16,38269.0
2023-02-09 14:20:00,191.09,191.25,190.98,191.11,7314.0,191.09,191.25,190.98,191.11,7314.0
2023-02-09 14:25:00,191.16,191.43,191.16,191.27,4634.0,191.16,191.43,191.16,191.27,4634.0
2023-02-09 14:30:00,191.22,191.27,190.91,191.03,18607.0,191.22,191.27,190.91,191.03,18607.0
2023-02-09 14:35:00,191.05,191.56,190.97,191.43,26631.0,191.05,191.56,190.97,191.43,26631.0
2023-02-09 14:40:00,191.42,191.64,191.16,191.49,7279.0,191.42,191.64,191.16,191.49,7279.0
2023-02-09 14:45:00,191.5,191.51,190.97,191.45,17039.0,191.5,191.51,190.97,191.45,17039.0
2023-02-09 14:50:00,191.43,191.8,191.37,191.75,11506.0,191.43,191.8,191.37,191.75,11506.0
2023-02-09 14:55:00,191.7,191.74,191.5,191.74,10524.0,191.7,191.74,191.5,191.74,10524.0
2023-02-09 15:00:00,191.68,191.69,191.16,191.25,8877.0,191.68,191.69,191.16,191.25,8877.0
2023-02-09 15:05:00,191.19,191.54,191.03,191.5,8170.0,191.19,191.54,191.03,191.5,8170.0
2023-02-09 15:10:00,191.49,191.62,191.36,191.44,7056.0,191.49,191.62,191.36,191.44,7056.0
2023-02-09 15:15:00,191.36,191.36,190.8,190.95,38726.0,191.36,191.36,190.8,190.95,38726.0
2023-02-09 15:20:00,190.95,191.05,190.33,190.42,12391.0,190.95,191.05,190.33,190.42,12391.0
2023-02-09 15:25:00,190.42,190.52,190.26,190.42,25530.0,190.42,190.52,190.26,190.42,25530.0
2023-02-09 15:30:00,190.41,190.43,189.84,190.05,72123.0,190.41,190.43,189.84,190.05,72123.0
2023-02-09 15:35:00,190.05,190.47,189.93,190.46,21548.0,190.05,190.47,189.93,190.46,21548.0
2023-02-09 15:40:00,190.44,190.48,190.15,190.48,23660.0,190.44,190.48,190.15,190.48,23660.0
2023-02-09 15:45:00,190.51,190.59,189.9,189.94,48891.0,190.51,190.59,189.9,189.94,48891.0
2023-02-09 15:50:00,189.94,190.39,189.94,190.08,98261.0,189.94,190.39,189.94,190.08,98261.0
2023-02-09 15:55:00,190.08,190.08,189.52,189.77,176110.0,190.08,190.08,189.52,189.77,176110.0
2023-02-10 09:30:00,186.81,189.05,186.81,187.7,12182.0,186.81,189.05,186.81,187.7,12182.0
2023-02-10 09:35:00,187.67,188.17,187.54,188.0,6204.0,187.67,188.17,187.54,188.0,6204.0
2023-02-10 09:40:00,187.96,187.96,187.04,187.35,24746.0,187.96,187.96,187.04,187.35,24746.0
2023-02-10 09:45:00,187.17,188.87,187.17,188.71,9989.0,187.17,188.87,187.17,188.71,9989.0
2023-02-10 09:50:00,188.71,189.43,188.56,189.13,17970.0,188.71,189.43,188.56,189.13,17970.0
2023-02-10 09:55:00,189.12,189.37,188.71,188.91,14675.0,189.12,189.37,188.71,188.91,14675.0
2023-02-10 10:00:00,188.89,188.89,187.34,187.72,31865.0,188.89,188.89,187.34,187.72,31865.0
2023-02-10 10:05:00,187.73,188.31,187.33,187.51,10627.0,187.73,188.31,187.33,187.51,10627.0
2023-02-10 10:10:00,187.55,188.27,187.3,187.43,13553.0,187.55,188.27,187.3,187.43,13553.0
2023-02-10 10:15:00,187.52,188.11,187.04,187.98,18020.0,187.52,188.11,187.04,187.98,18020.0
2023-02-10 10:20:00,188.02,188.29,187.66,187.88,9715.0,188.02,188.29,187.66,187.88,9715.0
2023-02-10 10:25:00,187.93,187.93,187.25,187.64,4203.0,187.93,187.93,187.25,187.64,4203.0
2023-02-10 10:30:00,187.63,187.85,187.24,187.58,9292.0,187.63,187.85,187.24,187.58,9292.0
2023-02-10 10:35:00,187.59,187.59,186.94,187.52,13216.0,187.59,187.59,186.94,187.52,13216.0
2023-02-10 10:40:00,187.53,187.57,186.83,186.83,14284.0,187.53,187.57,186.83,186.83,14284.0
2023-02-10 10:45:00,186.84,186.84,186.56,186.74,15007.0,186.84,186.84,186.56,186.74,15007.0
2023-02-10 10:50:00,186.63,186.69,185.72,185.96,8559.0,186.63,186.69,185.72,185.96,8559.0
2023-02-10 10:55:00,186.11,186.31,185.73,186.31,6207.0,186.11,186.31,185.73,186.31,6207.0
2023-02-10 11:00:00,186.28,186.28,185.67,185.82,5372.0,186.28,186.28,185.67,185.82,5372.0
2023-02-10 11:05:00,185.74,185.87,185.58,185.71,10122.0,185.74,185.87,185.58,185.71,10122.0
2023-02-10 11:10:00,185.65,186.13,185.21,185.56,28889.0,185.65,186.13,185.21,185.56,28889.0
2023-02-10 11:15:00,185.97,185.97,185.49,185.59,13302.0,185.97,185.97,185.49,185.59,13302.0
2023-02-10 11:20:00,185.58,185.66,185.27,185.56,24423.0,185.58,185.66,185.27,185.56,24423.0
2023-02-10 11:25:00,185.48,185.52,185.13,185.27,6509.0,185.48,185.52,185.13,185.27,6509.0
2023-02-10 11:30:00,185.27,185.33,184.59,185.06,7978.0,185.27,185.33,184.59,185.06,7978.0
2023-02-10 11:35:00,185.13,185.2,184.8,184.96,23510.0,185.13,185.2,184.8,184.96,23510.0
2023-02-10 11:40:00,184.96,185.03,184.74,184.95,10365.0,184.96,185.03,184.74,184.95,10365.0
2023-02-10 11:45:00,185.01,185.13,184.86,185.05,15546.0,185.01,185.13,184.86,185.05,15546.0
2023-02-10 11:50:00,185.02,185.09,184.84,184.88,11719.0,185.02,185.09,184.84,184.88,11719.0
2023-02-10 11:55:00,185.0,185.42,184.59,184.63,5326.0,185.0,185.42,184.59,184.63,5326.0
2023-02-10 12:00:00,184.63,184.87,184.31,184.62,8611.0,184.63,184.87,184.31,184.62,8611.0
2023-02-10 12:05:00,184.62,185.03,184.62,185.03,3778.0,184.62,185.03,184.62,185.03,3778.0
2023-02-10 12:10:00,185.11,185.22,184.98,185.09,3510.0,185.11,185.22,184.98,185.09,3510.0
2023-02-10 12:15:00,184.98,184.99,184.71,184.83,4738.0,184.98,184.99,184.71,184.83,4738.0
2023-02-10 12:20:00,184.83,185.02,184.82,184.98,11195.0,184.83,185.02,184.82,184.98,11195.0
2023-02-10 12:25:00,185.01,185.33,185.01,185.03,14310.0,185.01,185.33,185.01,185.03,14310.0
2023-02-10 12:30:00,185.06,185.54,184.96,185.13,11736.0,185.06,185.54,184.96,185.13,11736.0
2023-02-10 12:35:00,185.2,185.22,184.83,185.0,5082.0,185.2,185.22,184.83,185.0,5082.0
2023-02-10 12:40:00,184.97,185.36,184.96,184.96,3892.0,184.97,185.36,184.96,184.96,3892.0
2023-02-10 12:45:00,185.05,185.34,185.02,185.18,13726.0,185.05,185.34,185.02,185.18,13726.0
2023-02-10 12:50:00,185.16,185.39,185.07,185.39,4219.0,185.16,185.39,185.07,185.39,4219.0
2023-02-10 12:55:00,185.44,185.53,185.34,185.5,5476.0,185.44,185.53,185.34,185.5,5476.0
2023-02-10 13:00:00,185.52,185.53,185.09,185.15,5303.0,185.52,185.53,185.09,185.15,5303.0
2023-02-10 13:05:00,185.15,185.47,185.12,185.29,6617.0,185.15,185.47,185.12,185.29,6617.0
2023-02-10 13:10:00,185.23,185.65,185.23,185.57,5938.0,185.23,185.65,185.23,185.57,5938.0
2023-02-10 13:15:00,185.58,186.0,185.56,185.87,14477.0,185.58,186.0,185.56,185.87,14477.0
2023-02-10 13:20:00,185.99,186.24,185.92,186.03,8916.0,185.99,186.24,185.92,186.03,8916.0
2023-02-10 13:25:00,185.97,186.1,185.78,186.1,4000.0,185.97,186.1,185.78,186.1,4000.0
2023-02-10 13:30:00,186.03,186.18,185.94,186.18,9952.0,186.03,186.18,185.94,186.18,9952.0
2023-02-10 13:35:00,186.16,186.26,185.84,186.03,8742.0,186.16,186.26,185.84,186.03,8742.0
2023-02-10 13:40:00,186.03,186.07,185.56,185.68,8625.0,186.03,186.07,185.56,185.68,8625.0
2023-02-10 13:45:00,185.66,185.98,185.44,185.98,7374.0,185.66,185.98,185.44,185.98,7374.0
2023-02-10 13:50:00,185.98,186.02,185.79,185.9,2330.0,185.98,186.02,185.79,185.9,2330.0
2023-02-10 13:55:00,185.86,186.15,185.78,186.06,12979.0,185.86,186.15,185.78,186.06,12979.0
2023-02-10 14:00:00,186.06,186.17,185.92,185.97,9572.0,186.06,186.17,185.92,185.97,9572.0
2023-02-10 14:05:00,185.95,185.95,185.43,185.49,4211.0,185.95,185.95,185.43,185.49,4211.0
2023-02-10 14:10:00,185.53,185.71,185.34,185.71,9187.0,185.53,185.71,185.34,185.71,9187.0
2023-02-10 14:15:00,185.75,185.87,185.65,185.67,3589.0,185.75,185.87,185.65,185.67,3589.0
2023-02-10 14:20:00,185.69,185.88,185.65,185.7,4361.0,185.69,185.88,185.65,185.7,4361.0
2023-02-10 14:25:00,185.61,185.62,185.46,185.5,5196.0,185.61,185.62,185.46,185.5,5196.0
2023-02-10 14:30:00,185.51,185.82,185.25,185.81,23684.0,185.51,185.82,185.25,185.81,23684.0
2023-02-10 14:35:00,185.83,185.97,185.79,185.97,4300.0,185.83,185.97,185.79,185.97,4300.0
2023-02-10 14:40:00,185.95,185.95,185.67,185.85,3747.0,185.95,185.95,185.67,185.85,3747.0
2023-02-10 14:45:00,185.85,185.94,185.67,185.86,2842.0,185.85,185.94,185.67,185.86,2842.0
2023-02-10 14:50:00,185.85,186.02,185.79,186.02,4555.0,185.85,186.02,185.79,186.02,4555.0
2023-02-10 14:55:00,186.1,186.24,185.98,186.14,9286.0,186.1,186.24,185.98,186.14,9286.0
2023-02-10 15:00:00,186.22,186.48,186.11,186.12,6002.0,186.22,186.48,186.11,186.12,6002.0
2023-02-10 15:05:00,186.16,186.45,186.14,186.15,6110.0,186.16,186.45,186.14,186.15,6110.0
2023-02-10 15:10:00,186.2,186.38,186.0,186.16,5010.0,186.2,186.38,186.0,186.16,5010.0
2023-02-10 15:15:00,186.2,186.22,185.83,185.89,3496.0,186.2,186.22,185.83,185.89,3496.0
2023-02-10 15:20:00,185.83,186.03,185.79,185.92,7698.0,185.83,186.03,185.79,185.92,7698.0
2023-02-10 15:25:00,185.91,185.98,185.81,185.98,4028.0,185.91,185.98,185.81,185.98,4028.0
2023-02-10 15:30:00,186.06,186.22,186.01,186.16,11121.0,186.06,186.22,186.01,186.16,11121.0
2023-02-10 15:35:00,186.16,186.46,186.12,186.4,8717.0,186.16,186.46,186.12,186.4,8717.0
2023-02-10 15:40:00,186.38,186.52,186.28,186.5,12894.0,186.38,186.52,186.28,186.5,12894.0
2023-02-10 15:45:00,186.5,186.9,186.48,186.87,22068.0,186.5,186.9,186.48,186.87,22068.0
2023-02-10 15:50:00,186.92,186.95,186.64,186.89,25728.0,186.92,186.95,186.64,186.89,25728.0
2023-02-10 15:55:00,186.9,186.98,186.63,186.85,59433.0,186.9,186.98,186.63,186.85,59433.0
2023-02-13 09:30:00,187.84,188.05,186.61,186.62,11675.0,187.84,188.05,186.61,186.62,11675.0
2023-02-13 09:35:00,186.26,186.26,184.83,185.13,23138.0,186.26,186.26,184.83,185.13,23138.0
2023-02-13 09:40:00,185.25,186.97,185.18,186.79,12001.0,185.25,186.97,185.18,186.79,12001.0
2023-02-13 09:45:00,186.95,187.08,186.41,186.63,2680.0,186.95,187.08,186.41,186.63,2680.0
2023-02-13 09:50:00,186.63,187.1,186.36,186.99,11993.0,186.63,187.1,186.36,186.99,11993.0
2023-02-13 09:55:00,187.08,187.7,186.83,187.51,10830.0,187.08,187.7,186.83,187.51,10830.0
2023-02-13 10:00:00,187.52,188.34,187.52,188.25,9990.0,187.52,188.34,187.52,188.25,9990.0
2023-02-13 10:05:00,188.16,188.16,187.44,187.44,8682.0,188.16,188.16,187.44,187.44,8682.0
2023-02-13 10:10:00,187.56,187.72,187.24,187.72,8895.0,187.56,187.72,187.24,187.72,8895.0
2023-02-13 10:15:00,187.5,187.59,187.06,187.25,25799.0,187.5,187.59,187.06,187.25,25799.0
2023-02-13 10:20:00,187.41,187.62,186.71,186.94,27505.0,187.41,187.62,186.71,186.94,27505.0
2023-02-13 10:25:00,186.94,187.27,186.74,187.05,20357.0,186.94,187.27,186.74,187.05,20357.0
2023-02-13 10:30:00,187.1,187.43,187.01,187.2,11706.0,187.1,187.43,187.01,187.2,11706.0
2023-02-13 10:35:00,187.34,187.59,186.82,186.82,5148.0,187.34,187.59,186.82,186.82,5148.0
2023-02-13 10:40:00,186.83,187.12,186.81,187.04,6719.0,186.83,187.12,186.81,187.04,6719.0
2023-02-13 10:45:00,186.96,187.48,186.96,187.47,7455.0,186.96,187.48,186.96,187.47,7455.0
2023-02-13 10:50:00,187.48,187.59,187.46,187.48,1300.0,187.48,187.59,187.46,187.48,1300.0
2023-02-13 10:55:00,187.54,187.64,187.03,187.03,2700.0,187.54,187.64,187.03,187.03,2700.0
2023-02-13 11:00:00,186.94,187.23,186.94,187.02,9074.0,186.94,187.23,186.94,187.02,9074.0
2023-02-13 11:05:00,187.16,187.43,187.16,187.3,3585.0,187.16,187.43,187.16,187.3,3585.0
2023-02-13 11:10:00,187.36,187.4,187.12,187.4,4620.0,187.36,187.4,187.12,187.4,4620.0
2023-02-13 11:15:00,187.44,187.72,187.44,187.68,3913.0,187.44,187.72,187.44,187.68,3913.0
2023-02-13 11:20:00,187.76,187.83,187.27,187.38,3005.0,187.76,187.83,187.27,187.38,3005.0
2023-02-13 11:25:00,187.34,187.35,187.19,187.31,3659.0,187.34,187.35,187.19,187.31,3659.0
2023-02-13 11:30:00,187.34,187.51,187.05,187.17,6142.0,187.34,187.51,187.05,187.17,6142.0
2023-02-13 11:35:00,187.2,187.36,187.04,187.36,5707.0,187.2,187.36,187.04,187.36,5707.0
2023-02-13 11:40:00,187.27,187.53,187.24,187.53,3100.0,187.27,187.53,187.24,187.53,3100.0
2023-02-13 11:45:00,187.6,187.61,187.3,187.51,4200.0,187.6,187.61,187.3,187.51,4200.0
2023-02-13 11:50:00,187.57,187.57,187.14,187.26,3040.0,187.57,187.57,187.14,187.26,3040.0
2023-02-13 11:55:00,187.04,187.14,186.8,187.14,4741.0,187.04,187.14,186.8,187.14,4741.0
2023-02-13 12:00:00,187.12,187.22,186.95,187.13,2893.0,187.12,187.22,186.95,187.13,2893.0
2023-02-13 12:05:00,187.13,187.32,187.13,187.25,3429.0,187.13,187.32,187.13,187.25,3429.0
2023-02-13 12:10:00,187.27,187.34,187.19,187.22,1000.0,187.27,187.34,187.19,187.22,1000.0
2023-02-13 12:15:00,187.27,187.27,187.05,187.17,3812.0,187.27,187.27,187.05,187.17,3812.0
2023-02-13 12:20:00,187.18,187.18,186.96,187.07,3521.0,187.18,187.18,186.96,187.07,3521.0
2023-02-13 12:25:00,187.03,187.03,186.72,186.78,2427.0,187.03,187.03,186.72,186.78,2427.0
2023-02-13 12:30:00,186.78,186.78,186.58,186.68,3410.0,186.78,186.78,186.58,186.68,3410.0
2023-02-13 12:35:00,186.66,186.67,186.42,186.67,7990.0,186.66,186.67,186.42,186.67,7990.0
2023-02-13 12:40:00,186.62,186.88,186.56,186.88,8328.0,186.62,186.88,186.56,186.88,8328.0
2023-02-13 12:45:00,186.8,186.98,186.74,186.91,7479.0,186.8,186.98,186.74,186.91,7479.0
2023-02-13 12:50:00,187.03,187.08,187.01,187.03,2655.0,187.03,187.08,187.01,187.03,2655.0
2023-02-13 12:55:00,186.92,187.03,186.78,187.02,2700.0,186.92,187.03,186.78,187.02,2700.0
2023-02-13 13:00:00,187.01,187.13,186.85,186.85,3644.0,187.01,187.13,186.85,186.85,3644.0
2023-02-13 13:05:00,186.8,186.9,186.72,186.72,2912.0,186.8,186.9,186.72,186.72,2912.0
2023-02-13 13:10:00,186.72,186.75,186.45,186.62,2224.0,186.72,186.75,186.45,186.62,2224.0
2023-02-13 13:15:00,186.6,186.93,186.6,186.75,3939.0,186.6,186.93,186.6,186.75,3939.0
2023-02-13 13:20:00,186.8,187.26,186.8,187.04,3225.0,186.8,187.26,186.8,187.04,3225.0
2023-02-13 13:25:00,187.24,187.53,187.24,187.48,3100.0,187.24,187.53,187.24,187.48,3100.0
2023-02-13 13:30:00,187.49,187.85,187.46,187.81,24997.0,187.49,187.85,187.46,187.81,24997.0
2023-02-13 13:35:00,187.88,188.18,187.77,187.89,11184.0,187.88,188.18,187.77,187.89,11184.0
2023-02-13 13:40:00,187.92,188.07,187.7,187.7,2569.0,187.92,188.07,187.7,187.7,2569.0
2023-02-13 13:45:00,187.69,187.73,187.61,187.64,2157.0,187.69,187.73,187.61,187.64,2157.0
2023-02-13 13:50:00,187.7,187.95,187.7,187.87,3567.0,187.7,187.95,187.7,187.87,3567.0
2023-02-13 13:55:00,187.94,188.45,187.94,188.42,5121.0,187.94,188.45,187.94,188.42,5121.0
2023-02-13 14:00:00,188.43,188.59,188.37,188.54,5400.0,188.43,188.59,188.37,188.54,5400.0
2023-02-13 14:05:00,188.49,188.55,187.73,187.75,2845.0,188.49,188.55,187.73,187.75,2845.0
2023-02-13 14:10:00,187.79,187.81,187.2,187.32,2658.0,187.79,187.81,187.2,187.32,2658.0
2023-02-13 14:15:00,187.28,187.59,187.28,187.59,2471.0,187.28,187.59,187.28,187.59,2471.0
2023-02-13 14:20:00,187.53,187.57,187.39,187.42,2201.0,187.53,187.57,187.39,187.42,2201.0
2023-02-13 14:25:00,187.46,187.46,187.12,187.12,3999.0,187.46,187.46,187.12,187.12,3999.0
2023-02-13 14:30:00,187.16,187.16,186.91,187.06,6005.0,187.16,187.16,186.91,187.06,6005.0
2023-02-13 14:35:00,187.07,187.4,187.02,187.12,13322.0,187.07,187.4,187.02,187.12,13322.0
2023-02-13 14:40:00,187.12,187.12,186.73,186.77,4585.0,187.12,187.12,186.73,186.77,4585.0
2023-02-13 14:45:00,186.81,186.84,186.26,186.26,8672.0,186.81,186.84,186.26,186.26,8672.0
2023-02-13 14:50:00,186.29,186.88,186.25,186.88,6100.0,186.29,186.88,186.25,186.88,6100.0
2023-02-13 14:55:00,186.93,186.93,186.65,186.73,4873.0,186.93,186.93,186.65,186.73,4873.0
2023-02-13 15:00:00,186.74,186.94,186.35,186.78,12947.0,186.74,186.94,186.35,186.78,12947.0
2023-02-13 15:05:00,186.87,187.08,186.78,187.03,4330.0,186.87,187.08,186.78,187.03,4330.0
2023-02-13 15:10:00,187.03,187.44,187.01,187.29,22488.0,187.03,187.44,187.01,187.29,22488.0
2023-02-13 15:15:00,187.27,187.33,187.01,187.3,6855.0,187.27,187.33,187.01,187.3,6855.0
2023-02-13 15:20:00,187.26,187.37,187.23,187.28,4217.0,187.26,187.37,187.23,187.28,4217.0
2023-02-13 15:25:00,187.28,187.38,187.1,187.22,7465.0,187.28,187.38,187.1,187.22,7465.0
2023-02-13 15:30:00,187.16,187.77,187.16,187.63,10900.0,187.16,187.77,187.16,187.63,10900.0
2023-02-13 15:35:00,187.6,187.66,187.5,187.63,10128.0,187.6,187.66,187.5,187.63,10128.0
2023-02-13 15:40:00,187.63,187.86,187.47,187.59,18404.0,187.63,187.86,187.47,187.59,18404.0
2023-02-13 15:45:00,187.58,187.87,187.51,187.78,22049.0,187.58,187.87,187.51,187.78,22049.0
2023-02-13 15:50:00,187.74,187.74,187.22,187.32,45873.0,187.74,187.74,187.22,187.32,45873.0
2023-02-13 15:55:00,187.39,188.28,187.39,188.28,87965.0,187.39,188.28,187.39,188.28,87965.0
2023-02-14 09:30:00,187.23,187.66,186.26,187.38,10606.0,187.23,187.66,186.26,187.38,10606.0
2023-02-14 09:35:00,187.14,187.38,186.3,186.34,12667.0,187.14,187.38,186.3,186.34,12667.0
2023-02-14 09:40:00,186.37,187.87,186.16,187.57,7935.0,186.37,187.87,186.16,187.57,7935.0
2023-02-14 09:45:00,187.83,188.36,187.81,188.36,3748.0,187.83,188.36,187.81,188.36,3748.0
2023-02-14 09:50:00,188.15,188.47,187.28,188.24,21326.0,188.15,188.47,187.28,188.24,21326.0
2023-02-14 09:55:00,188.71,189.7,188.7,189.61,9989.0,188.71,189.7,188.7,189.61,9989.0
2023-02-14 10:00:00,189.43,191.23,189.42,190.98,6653.0,189.43,191.23,189.42,190.98,6653.0
2023-02-14 10:05:00,190.94,191.77,190.87,191.73,5945.0,190.94,191.77,190.87,191.73,5945.0
2023-02-14 10:10:00,191.68,192.52,191.59,192.26,11374.0,191.68,192.52,191.59,192.26,11374.0
2023-02-14 10:15:00,192.14,192.72,191.93,192.22,10298.0,192.14,192.72,191.93,192.22,10298.0
2023-02-14 10:20:00,192.4,192.85,192.36,192.72,8340.0,192.4,192.85,192.36,192.72,8340.0
2023-02-14 10:25:00,192.81,192.84,192.0,192.08,14368.0,192.81,192.84,192.0,192.08,14368.0
2023-02-14 10:30:00,192.14,192.3,190.76,190.77,8585.0,192.14,192.3,190.76,190.77,8585.0
2023-02-14 10:35:00,190.53,190.53,189.3,189.7,6905.0,190.53,190.53,189.3,189.7,6905.0
2023-02-14 10:40:00,189.38,189.9,189.28,189.81,4482.0,189.38,189.9,189.28,189.81,4482.0
2023-02-14 10:45:00,189.76,189.76,188.55,189.03,22537.0,189.76,189.76,188.55,189.03,22537.0
2023-02-14 10:50:00,188.94,189.47,188.76,189.27,12724.0,188.94,189.47,188.76,189.27,12724.0
2023-02-14 10:55:00,189.61,189.8,189.11,189.78,8064.0,189.61,189.8,189.11,189.78,8064.0
2023-02-14 11:00:00,189.77,190.49,189.76,189.91,4300.0,189.77,190.49,189.76,189.91,4300.0
2023-02-14 11:05:00,189.84,190.1,189.4,189.52,2714.0,189.84,190.1,189.4,189.52,2714.0
2023-02-14 11:10:00,189.52,189.83,189.17,189.65,9905.0,189.52,189.83,189.17,189.65,9905.0
2023-02-14 11:15:00,189.55,189.91,189.45,189.91,3095.0,189.55,189.91,189.45,189.91,3095.0
2023-02-14 11:20:00,189.84,189.98,189.7,189.92,2358.0,189.84,189.98,189.7,189.92,2358.0
2023-02-14 11:25:00,190.04,190.06,188.72,188.8,5831.0,190.04,190.06,188.72,188.8,5831.0
2023-02-14 11:30:00,188.66,188.66,187.81,188.0,2835.0,188.66,188.66,187.81,188.0,2835.0
2023-02-14 11:35:00,188.2,188.49,188.08,188.2,2984.0,188.2,188.49,188.08,188.2,2984.0
2023-02-14 11:40:00,188.4,188.42,187.87,187.95,3328.0,188.4,188.42,187.87,187.95,3328.0
2023-02-14 11:45:00,187.98,188.56,187.93,188.56,3815.0,187.98,188.56,187.93,188.56,3815.0
2023-02-14 11:50:00,188.41,188.41,187.8,188.18,3459.0,188.41,188.41,187.8,188.18,3459.0
2023-02-14 11:55:00,188.2,188.5,188.2,188.47,1401.0,188.2,188.5,188.2,188.47,1401.0
2023-02-14 12:00:00,188.47,188.71,188.39,188.6,2162.0,188.47,188.71,188.39,188.6,2162.0
2023-02-14 12:05:00,188.61,189.0,188.58,188.89,4912.0,188.61,189.0,188.58,188.89,4912.0
2023-02-14 12:10:00,188.88,189.51,188.88,189.51,5147.0,188.88,189.51,188.88,189.51,5147.0
2023-02-14 12:15:00,189.51,189.69,189.23,189.36,4763.0,189.51,189.69,189.23,189.36,4763.0
2023-02-14 12:20:00,189.36,189.49,189.32,189.49,2900.0,189.36,189.49,189.32,189.49,2900.0
2023-02-14 12:25:00,189.59,189.75,189.34,189.35,9317.0,189.59,189.75,189.34,189.35,9317.0
2023-02-14 12:30:00,189.4,189.89,189.39,189.89,4081.0,189.4,189.89,189.39,189.89,4081.0
2023-02-14 12:35:00,189.92,190.0,189.69,189.77,6930.0,189.92,190.0,189.69,189.77,6930.0
2023-02-14 12:40:00,189.77,189.77,189.38,189.47,5517.0,189.77,189.77,189.38,189.47,5517.0
2023-02-14 12:45:00,189.38,189.73,189.38,189.56,2310.0,189.38,189.73,189.38,189.56,2310.0
2023-02-14 12:50:00,189.53,189.54,189.22,189.31,3245.0,189.53,189.54,189.22,189.31,3245.0
2023-02-14 12:55:00,189.46,189.55,189.39,189.4,1445.0,189.46,189.55,189.39,189.4,1445.0
2023-02-14 13:00:00,189.41,190.27,189.36,190.19,3185.0,189.41,190.27,189.36,190.19,3185.0
2023-02-14 13:05:00,190.32,190.52,190.1,190.1,3436.0,190.32,190.52,190.1,190.1,3436.0
2023-02-14 13:10:00,190.08,190.31,189.98,190.31,2453.0,190.08,190.31,189.98,190.31,2453.0
2023-02-14 13:15:00,190.3,190.76,190.15,190.59,3838.0,190.3,190.76,190.15,190.59,3838.0
2023-02-14 13:20:00,190.34,190.7,190.34,190.39,2092.0,190.34,190.7,190.34,190.39,2092.0
2023-02-14 13:25:00,190.36,190.36,190.07,190.29,2700.0,190.36,190.36,190.07,190.29,2700.0
2023-02-14 13:30:00,190.43,190.62,190.41,190.62,2071.0,190.43,190.62,190.41,190.62,2071.0
2023-02-14 13:35:00,190.68,190.68,190.38,190.39,1400.0,190.68,190.68,190.38,190.39,1400.0
2023-02-14 13:40:00,190.38,190.38,189.87,189.88,4283.0,190.38,190.38,189.87,189.88,4283.0
2023-02-14 13:45:00,190.06,190.48,190.06,190.36,1759.0,190.06,190.48,190.06,190.36,1759.0
2023-02-14 13:50:00,190.25,190.25,190.05,190.15,3759.0,190.25,190.25,190.05,190.15,3759.0
2023-02-14 13:55:00,190.22,190.22,189.98,190.04,2605.0,190.22,190.22,189.98,190.04,2605.0
2023-02-14 14:00:00,189.94,190.04,189.85,189.89,5038.0,189.94,190.04,189.85,189.89,5038.0
2023-02-14 14:05:00,189.89,189.89,189.06,189.53,6129.0,189.89,189.89,189.06,189.53,6129.0
2023-02-14 14:10:00,189.56,189.56,189.18,189.18,4033.0,189.56,189.56,189.18,189.18,4033.0
2023-02-14 14:15:00,189.17,189.73,189.17,189.73,2600.0,189.17,189.73,189.17,189.73,2600.0
2023-02-14 14:20:00,189.73,189.86,189.73,189.78,3421.0,189.73,189.86,189.73,189.78,3421.0
2023-02-14 14:25:00,189.75,189.81,189.64,189.73,2586.0,189.75,189.81,189.64,189.73,2586.0
2023-02-14 14:30:00,189.66,190.08,189.66,189.96,5146.0,189.66,190.08,189.66,189.96,5146.0
2023-02-14 14:35:00,190.06,190.3,190.0,190.13,6681.0,190.06,190.3,190.0,190.13,6681.0
2023-02-14 14:40:00,190.13,190.48,190.13,190.48,4723.0,190.13,190.48,190.13,190.48,4723.0
2023-02-14 14:45:00,190.45,190.51,190.3,190.51,4856.0,190.45,190.51,190.3,190.51,4856.0
2023-02-14 14:50:00,190.48,190.71,190.45,190.68,10443.0,190.48,190.71,190.45,190.68,10443.0
2023-02-14 14:55:00,190.65,190.71,190.18,190.24,6869.0,190.65,190.71,190.18,190.24,6869.0
2023-02-14 15:00:00,190.15,190.23,189.78,189.97,9212.0,190.15,190.23,189.78,189.97,9212.0
2023-02-14 15:05:00,189.97,190.27,189.89,189.95,3200.0,189.97,190.27,189.89,189.95,3200.0
2023-02-14 15:10:00,189.94,189.96,189.72,189.9,3975.0,189.94,189.96,189.72,189.9,3975.0
2023-02-14 15:15:00,189.88,190.0,189.72,189.96,5854.0,189.88,190.0,189.72,189.96,5854.0
2023-02-14 15:20:00,189.97,190.06,189.86,190.03,6056.0,189.97,190.06,189.86,190.03,6056.0
2023-02-14 15:25:00,190.01,190.2,189.89,190.2,7787.0,190.01,190.2,189.89,190.2,7787.0
2023-02-14 15:30:00,190.14,190.43,190.09,190.26,5501.0,190.14,190.43,190.09,190.26,5501.0
2023-02-14 15:35:00,190.27,190.39,190.27,190.34,7981.0,190.27,190.39,190.27,190.34,7981.0
2023-02-14 15:40:00,190.35,190.6,190.3,190.6,13387.0,190.35,190.6,190.3,190.6,13387.0
2023-02-14 15:45:00,190.48,190.57,190.39,190.49,13146.0,190.48,190.57,190.39,190.49,13146.0
2023-02-14 15:50:00,190.43,190.43,190.09,190.24,16346.0,190.43,190.43,190.09,190.24,16346.0
2023-02-14 15:55:00,190.2,190.3,189.48,189.48,61120.0,190.2,190.3,189.48,189.48,61120.0
2023-02-15 09:30:00,188.94,189.1,188.06,188.67,27116.0,188.94,189.1,188.06,188.67,27116.0
2023-02-15 09:35:00,188.5,189.87,188.5,188.65,7819.0,188.5,189.87,188.5,188.65,7819.0
2023-02-15 09:40:00,188.73,189.03,188.0,188.5,25613.0,188.73,189.03,188.0,188.5,25613.0
2023-02-15 09:45:00,188.38,189.59,188.27,189.58,2929.0,188.38,189.59,188.27,189.58,2929.0
2023-02-15 09:50:00,189.59,189.6,188.28,188.37,6223.0,189.59,189.6,188.28,188.37,6223.0
2023-02-15 09:55:00,188.72,189.17,188.55,189.17,5080.0,188.72,189.17,188.55,189.17,5080.0
2023-02-15 10:00:00,189.02,189.46,188.89,189.21,7712.0,189.02,189.46,188.89,189.21,7712.0
2023-02-15 10:05:00,188.95,189.12,188.14,188.5,10272.0,188.95,189.12,188.14,188.5,10272.0
2023-02-15 10:10:00,188.72,189.18,188.45,189.16,2909.0,188.72,189.18,188.45,189.16,2909.0
2023-02-15 10:15:00,189.18,189.84,189.17,189.84,2404.0,189.18,189.84,189.17,189.84,2404.0
2023-02-15 10:20:00,189.75,189.94,189.58,189.58,2800.0,189.75,189.94,189.58,189.58,2800.0
2023-02-15 10:25:00,189.71,189.98,189.56,189.59,3322.0,189.71,189.98,189.56,189.59,3322.0
2023-02-15 10:30:00,189.5,189.79,189.5,189.53,2071.0,189.5,189.79,189.5,189.53,2071.0
2023-02-15 10:35:00,189.53,189.56,188.97,189.4,5650.0,189.53,189.56,188.97,189.4,5650.0
2023-02-15 10:40:00,189.27,189.27,188.63,188.7,5042.0,189.27,189.27,188.63,188.7,5042.0
2023-02-15 10:45:00,188.58,188.69,188.35,188.5,7280.0,188.58,188.69,188.35,188.5,7280.0
2023-02-15 10:50:00,188.5,188.66,188.35,188.44,5400.0,188.5,188.66,188.35,188.44,5400.0
2023-02-15 10:55:00,188.32,188.52,188.21,188.28,2093.0,188.32,188.52,188.21,188.28,2093.0
2023-02-15 11:00:00,188.24,188.82,188.24,188.81,1600.0,188.24,188.82,188.24,188.81,1600.0
2023-02-15 11:05:00,188.84,189.34,188.83,189.22,3600.0,188.84,189.34,188.83,189.22,3600.0
2023-02-15 11:10:00,189.14,189.14,188.51,188.66,20921.0,189.14,189.14,188.51,188.66,20921.0
2023-02-15 11:15:00,188.66,188.89,188.44,188.58,10335.0,188.66,188.89,188.44,188.58,10335.0
2023-02-15 11:20:00,188.58,188.8,188.37,188.6,8352.0,188.58,188.8,188.37,188.6,8352.0
2023-02-15 11:25:00,188.53,189.38,188.52,189.27,4983.0,188.53,189.38,188.52,189.27,4983.0
2023-02-15 11:30:00,189.3,189.37,188.93,189.06,2750.0,189.3,189.37,188.93,189.06,2750.0
2023-02-15 11:35:00,189.1,189.58,189.1,189.43,3991.0,189.1,189.58,189.1,189.43,3991.0
2023-02-15 11:40:00,189.53,189.95,189.53,189.8,1600.0,189.53,189.95,189.53,189.8,1600.0
2023-02-15 11:45:00,189.78,190.16,189.73,190.03,2400.0,189.78,190.16,189.73,190.03,2400.0
2023-02-15 11:50:00,189.92,190.54,189.85,190.54,10276.0,189.92,190.54,189.85,190.54,10276.0
2023-02-15 11:55:00,190.55,190.66,190.22,190.38,14111.0,190.55,190.66,190.22,190.38,14111.0
2023-02-15 12:00:00,190.41,190.52,190.2,190.32,5002.0,190.41,190.52,190.2,190.32,5002.0
2023-02-15 12:05:00,190.29,190.29,189.58,189.85,10207.0,190.29,190.29,189.58,189.85,10207.0
2023-02-15 12:10:00,189.87,189.93,189.63,189.73,4700.0,189.87,189.93,189.63,189.73,4700.0
2023-02-15 12:15:00,189.64,189.66,189.39,189.39,3935.0,189.64,189.66,189.39,189.39,3935.0
2023-02-15 12:20:00,189.34,189.45,189.1,189.12,7822.0,189.34,189.45,189.1,189.12,7822.0
2023-02-15 12:25:00,189.13,189.54,189.12,189.16,4500.0,189.13,189.54,189.12,189.16,4500.0
2023-02-15 12:30:00,189.04,189.5,188.99,189.5,3290.0,189.04,189.5,188.99,189.5,3290.0
2023-02-15 12:35:00,189.6,189.67,189.24,189.37,4405.0,189.6,189.67,189.24,189.37,4405.0
2023-02-15 12:40:00,189.45,189.75,189.45,189.7,2100.0,189.45,189.75,189.45,189.7,2100.0
2023-02-15 12:45:00,189.74,189.79,189.6,189.74,3015.0,189.74,189.79,189.6,189.74,3015.0
2023-02-15 12:50:00,189.74,189.98,189.47,189.82,9389.0,189.74,189.98,189.47,189.82,9389.0
2023-02-15 12:55:00,189.82,189.91,189.28,189.29,11664.0,189.82,189.91,189.28,189.29,11664.0
2023-02-15 13:00:00,189.46,189.84,189.32,189.32,7267.0,189.46,189.84,189.32,189.32,7267.0
2023-02-15 13:05:00,189.21,189.43,189.18,189.43,4599.0,189.21,189.43,189.18,189.43,4599.0
2023-02-15 13:10:00,189.5,189.68,189.49,189.67,2122.0,189.5,189.68,189.49,189.67,2122.0
2023-02-15 13:15:00,189.58,189.82,189.54,189.73,5886.0,189.58,189.82,189.54,189.73,5886.0
2023-02-15 13:20:00,189.71,189.71,189.4,189.7,3702.0,189.71,189.71,189.4,189.7,3702.0
2023-02-15 13:25:00,189.67,190.03,189.66,190.03,3162.0,189.67,190.03,189.66,190.03,3162.0
2023-02-15 13:30:00,190.09,190.18,189.93,190.12,7794.0,190.09,190.18,189.93,190.12,7794.0
2023-02-15 13:35:00,190.07,190.25,189.94,190.19,4481.0,190.07,190.25,189.94,190.19,4481.0
2023-02-15 13:40:00,190.2,190.23,190.01,190.13,5448.0,190.2,190.23,190.01,190.13,5448.0
2023-02-15 13:45:00,190.05,190.13,189.88,189.89,8002.0,190.05,190.13,189.88,189.89,8002.0
2023-02-15 13:50:00,189.94,189.98,189.79,189.98,6495.0,189.94,189.98,189.79,189.98,6495.0
2023-02-15 13:55:00,189.95,190.06,189.82,189.9,10615.0,189.95,190.06,189.82,189.9,10615.0
2023-02-15 14:00:00,189.91,190.21,189.9,190.07,8497.0,189.91,190.21,189.9,190.07,8497.0
2023-02-15 14:05:00,190.09,190.5,190.09,190.4,13035.0,190.09,190.5,190.09,190.4,13035.0
2023-02-15 14:10:00,190.36,190.94,190.04,190.87,37748.0,190.36,190.94,190.04,190.87,37748.0
2023-02-15 14:15:00,190.88,191.0,190.75,190.85,9923.0,190.88,191.0,190.75,190.85,9923.0
2023-02-15 14:20:00,190.97,191.15,190.89,190.96,4605.0,190.97,191.15,190.89,190.96,4605.0
2023-02-15 14:25:00,190.98,191.09,190.36,190.45,9370.0,190.98,191.09,190.36,190.45,9370.0
2023-02-15 14:30:00,190.5,190.52,189.98,190.05,11049.0,190.5,190.52,189.98,190.05,11049.0
2023-02-15 14:35:00,190.09,190.42,189.99,190.08,6990.0,190.09,190.42,189.99,190.08,6990.0
2023-02-15 14:40:00,190.0,190.03,189.81,189.88,4588.0,190.0,190.03,189.81,189.88,4588.0
2023-02-15 14:45:00,189.99,189.99,189.35,189.39,9321.0,189.99,189.99,189.35,189.39,9321.0
2023-02-15 14:50:00,189.43,189.55,189.14,189.25,10160.0,189.43,189.55,189.14,189.25,10160.0
2023-02-15 14:55:00,189.27,189.43,189.12,189.25,7970.0,189.27,189.43,189.12,189.25,7970.0
2023-02-15 15:00:00,189.25,189.45,189.14,189.28,7701.0,189.25,189.45,189.14,189.28,7701.0
2023-02-15 15:05:00,189.36,189.54,189.31,189.52,8670.0,189.36,189.54,189.31,189.52,8670.0
2023-02-15 15:10:00,189.45,189.65,189.36,189.48,5302.0,189.45,189.65,189.36,189.48,5302.0
2023-02-15 15:15:00,189.56,189.59,189.11,189.18,7045.0,189.56,189.59,189.11,189.18,7045.0
2023-02-15 15:20:00,189.18,189.49,189.17,189.24,9320.0,189.18,189.49,189.17,189.24,9320.0
2023-02-15 15:25:00,189.24,189.98,189.24,189.98,4903.0,189.24,189.98,189.24,189.98,4903.0
2023-02-15 15:30:00,190.02,190.18,189.86,190.08,8863.0,190.02,190.18,189.86,190.08,8863.0
2023-02-15 15:35:00,190.03,190.13,189.84,190.07,8038.0,190.03,190.13,189.84,190.07,8038.0
2023-02-15 15:40:00,190.06,190.17,189.74,189.77,10912.0,190.06,190.17,189.74,189.77,10912.0
2023-02-15 15:45:00,189.78,190.13,189.75,189.89,12610.0,189.78,190.13,189.75,189.89,12610.0
2023-02-15 15:50:00,189.99,190.54,189.77,190.48,43373.0,189.99,190.54,189.77,190.48,43373.0
2023-02-15 15:55:00,190.43,190.94,190.34,190.94,74116.0,190.43,190.94,190.34,190.94,74116.0
2023-02-16 09:30:00,186.13,187.3,185.07,187.28,34025.0,186.13,187.3,185.07,187.28,34025.0
2023-02-16 09:35:00,187.01,187.44,185.69,187.26,7266.0,187.01,187.44,185.69,187.26,7266.0
2023-02-16 09:40:00,187.34,188.0,187.25,187.92,13347.0,187.34,188.0,187.25,187.92,13347.0
2023-02-16 09:45:00,187.67,188.3,187.25,187.98,15364.0,187.67,188.3,187.25,187.98,15364.0
2023-02-16 09:50:00,187.86,188.51,187.67,188.17,3894.0,187.86,188.51,187.67,188.17,3894.0
2023-02-16 09:55:00,188.16,188.54,187.72,188.34,12948.0,188.16,188.54,187.72,188.34,12948.0
2023-02-16 10:00:00,188.05,188.45,187.78,188.33,5884.0,188.05,188.45,187.78,188.33,5884.0
2023-02-16 10:05:00,188.33,189.73,188.33,189.59,6149.0,188.33,189.73,188.33,189.59,6149.0
2023-02-16 10:10:00,189.64,189.68,188.89,188.97,5124.0,189.64,189.68,188.89,188.97,5124.0
2023-02-16 10:15:00,188.85,189.13,188.73,189.04,11147.0,188.85,189.13,188.73,189.04,11147.0
2023-02-16 10:20:00,189.04,189.62,188.87,189.58,5269.0,189.04,189.62,188.87,189.58,5269.0
2023-02-16 10:25:00,189.58,189.79,189.1,189.45,8885.0,189.58,189.79,189.1,189.45,8885.0
2023-02-16 10:30:00,189.31,189.75,189.27,189.43,4939.0,189.31,189.75,189.27,189.43,4939.0
2023-02-16 10:35:00,189.58,189.91,189.31,189.9,2966.0,189.58,189.91,189.31,189.9,2966.0
2023-02-16 10:40:00,189.67,190.03,189.48,189.71,5206.0,189.67,190.03,189.48,189.71,5206.0
2023-02-16 10:45:00,189.71,190.13,189.64,190.05,3918.0,189.71,190.13,189.64,190.05,3918.0
2023-02-16 10:50:00,190.12,190.25,189.82,190.14,5217.0,190.12,190.25,189.82,190.14,5217.0
2023-02-16 10:55:00,190.09,190.21,189.79,190.21,5051.0,190.09,190.21,189.79,190.21,5051.0
2023-02-16 11:00:00,190.28,190.76,190.22,190.62,4458.0,190.28,190.76,190.22,190.62,4458.0
2023-02-16 11:05:00,190.62,190.69,189.83,190.11,5600.0,190.62,190.69,189.83,190.11,5600.0
2023-02-16 11:10:00,190.17,190.72,189.84,190.66,8370.0,190.17,190.72,189.84,190.66,8370.0
2023-02-16 11:15:00,190.63,190.71,190.4,190.41,12603.0,190.63,190.71,190.4,190.41,12603.0
2023-02-16 11:20:00,190.43,190.6,189.97,190.02,14743.0,190.43,190.6,189.97,190.02,14743.0
2023-02-16 11:25:00,190.03,190.29,189.75,190.22,5300.0,190.03,190.29,189.75,190.22,5300.0
2023-02-16 11:30:00,190.23,190.32,189.96,190.2,8964.0,190.23,190.32,189.96,190.2,8964.0
2023-02-16 11:35:00,190.22,190.4,190.05,190.08,6567.0,190.22,190.4,190.05,190.08,6567.0
2023-02-16 11:40:00,190.25,190.32,189.98,190.05,5355.0,190.25,190.32,189.98,190.05,5355.0
2023-02-16 11:45:00,190.0,190.26,189.8,189.8,4950.0,190.0,190.26,189.8,189.8,4950.0
2023-02-16 11:50:00,189.77,189.8,189.25,189.33,7462.0,189.77,189.8,189.25,189.33,7462.0
2023-02-16 11:55:00,189.33,189.4,189.04,189.04,4182.0,189.33,189.4,189.04,189.04,4182.0
2023-02-16 12:00:00,189.0,189.18,188.85,189.03,6822.0,189.0,189.18,188.85,189.03,6822.0
2023-02-16 12:05:00,188.97,189.42,188.94,189.18,12616.0,188.97,189.42,188.94,189.18,12616.0
2023-02-16 12:10:00,189.2,189.29,188.85,188.89,4267.0,189.2,189.29,188.85,188.89,4267.0
2023-02-16 12:15:00,188.91,188.97,188.09,188.09,7103.0,188.91,188.97,188.09,188.09,7103.0
2023-02-16 12:20:00,188.09,188.9,187.93,188.89,7025.0,188.09,188.9,187.93,188.89,7025.0
2023-02-16 12:25:00,188.78,189.34,188.78,189.25,14795.0,188.78,189.34,188.78,189.25,14795.0
2023-02-16 12:30:00,189.24,189.72,189.23,189.72,5515.0,189.24,189.72,189.23,189.72,5515.0
2023-02-16 12:35:00,189.58,189.85,189.57,189.57,2985.0,189.58,189.85,189.57,189.57,2985.0
2023-02-16 12:40:00,189.73,189.8,189.49,189.78,2251.0,189.73,189.8,189.49,189.78,2251.0
2023-02-16 12:45:00,189.77,189.85,189.53,189.64,2500.0,189.77,189.85,189.53,189.64,2500.0
2023-02-16 12:50:00,189.56,189.65,189.16,189.16,9456.0,189.56,189.65,189.16,189.16,9456.0
2023-02-16 12:55:00,189.15,189.24,188.96,189.15,9758.0,189.15,189.24,188.96,189.15,9758.0
2023-02-16 13:00:00,189.17,189.7,189.09,189.3,7410.0,189.17,189.7,189.09,189.3,7410.0
2023-02-16 13:05:00,189.29,189.54,189.26,189.48,3562.0,189.29,189.54,189.26,189.48,3562.0
2023-02-16 13:10:00,189.53,189.63,189.33,189.38,3826.0,189.53,189.63,189.33,189.38,3826.0
2023-02-16 13:15:00,189.33,189.39,189.06,189.16,3571.0,189.33,189.39,189.06,189.16,3571.0
2023-02-16 13:20:00,189.16,189.44,189.08,189.15,9615.0,189.16,189.44,189.08,189.15,9615.0
2023-02-16 13:25:00,189.22,189.48,189.22,189.36,1937.0,189.22,189.48,189.22,189.36,1937.0
2023-02-16 13:30:00,189.53,189.83,189.39,189.83,3926.0,189.53,189.83,189.39,189.83,3926.0
2023-02-16 13:35:00,189.9,190.17,189.83,190.08,5146.0,189.9,190.17,189.83,190.08,5146.0
2023-02-16 13:40:00,190.04,190.06,189.89,190.06,4166.0,190.04,190.06,189.89,190.06,4166.0
2023-02-16 13:45:00,189.99,190.2,189.86,190.1,4078.0,189.99,190.2,189.86,190.1,4078.0
2023-02-16 13:50:00,190.0,190.0,189.87,189.9,1921.0,190.0,190.0,189.87,189.9,1921.0
2023-02-16 13:55:00,189.97,190.18,189.82,190.12,2368.0,189.97,190.18,189.82,190.12,2368.0
2023-02-16 14:00:00,190.12,190.32,190.0,190.11,4932.0,190.12,190.32,190.0,190.11,4932.0
2023-02-16 14:05:00,190.11,190.11,189.75,189.75,4810.0,190.11,190.11,189.75,189.75,4810.0
2023-02-16 14:10:00,189.84,190.04,189.84,189.85,3782.0,189.84,190.04,189.84,189.85,3782.0
2023-02-16 14:15:00,189.81,190.05,189.75,190.0,14033.0,189.81,190.05,189.75,190.0,14033.0
2023-02-16 14:20:00,190.0,190.0,189.5,189.68,4044.0,190.0,190.0,189.5,189.68,4044.0
2023-02-16 14:25:00,189.67,189.86,189.6,189.66,3285.0,189.67,189.86,189.6,189.66,3285.0
2023-02-16 14:30:00,189.66,190.06,189.65,190.06,3925.0,189.66,190.06,189.65,190.06,3925.0
2023-02-16 14:35:00,190.07,190.35,190.03,190.13,3750.0,190.07,190.35,190.03,190.13,3750.0
2023-02-16 14:40:00,190.03,190.03,189.62,189.63,6841.0,190.03,190.03,189.62,189.63,6841.0
2023-02-16 14:45:00,189.7,189.76,189.57,189.67,3628.0,189.7,189.76,189.57,189.67,3628.0
2023-02-16 14:50:00,189.68,189.68,189.31,189.36,5842.0,189.68,189.68,189.31,189.36,5842.0
2023-02-16 14:55:00,189.36,189.62,189.36,189.53,2648.0,189.36,189.62,189.36,189.53,2648.0
2023-02-16 15:00:00,189.52,189.55,189.11,189.11,4412.0,189.52,189.55,189.11,189.11,4412.0
2023-02-16 15:05:00,189.06,189.31,188.64,189.16,10080.0,189.06,189.31,188.64,189.16,10080.0
2023-02-16 15:10:00,189.24,189.3,189.0,189.0,6198.0,189.24,189.3,189.0,189.0,6198.0
2023-02-16 15:15:00,188.82,188.82,188.21,188.25,8477.0,188.82,188.82,188.21,188.25,8477.0
2023-02-16 15:20:00,188.2,188.3,187.82,188.11,6719.0,188.2,188.3,187.82,188.11,6719.0
2023-02-16 15:25:00,188.12,188.32,187.63,187.63,8443.0,188.12,188.32,187.63,187.63,8443.0
2023-02-16 15:30:00,187.65,187.69,187.16,187.49,14854.0,187.65,187.69,187.16,187.49,14854.0
2023-02-16 15:35:00,187.55,187.78,187.36,187.63,13182.0,187.55,187.78,187.36,187.63,13182.0
2023-02-16 15:40:00,187.63,187.78,187.15,187.66,18309.0,187.63,187.78,187.15,187.66,18309.0
2023-02-16 15:45:00,187.71,188.15,187.59,188.05,29161.0,187.71,188.15,187.59,188.05,29161.0
2023-02-16 15:50:00,188.06,188.32,187.82,188.0,37768.0,188.06,188.32,187.82,188.0,37768.0
2023-02-16 15:55:00,188.05,188.28,187.67,187.67,93253.0,188.05,188.28,187.67,187.67,93253.0
2023-02-17 09:30:00,186.63,186.98,186.35,186.87,33051.0,186.63,186.98,186.35,186.87,33051.0
2023-02-17 09:35:00,186.74,186.74,185.37,185.38,2615.0,186.74,186.74,185.37,185.38,2615.0
2023-02-17 09:40:00,185.27,185.33,184.12,184.12,5722.0,185.27,185.33,184.12,184.12,5722.0
2023-02-17 09:45:00,184.23,184.46,183.29,183.5,8716.0,184.23,184.46,183.29,183.5,8716.0
2023-02-17 09:50:00,183.63,183.69,183.12,183.28,4537.0,183.63,183.69,183.12,183.28,4537.0
2023-02-17 09:55:00,183.13,184.13,183.03,184.13,17700.0,183.13,184.13,183.03,184.13,17700.0
2023-02-17 10:00:00,184.09,184.73,184.04,184.5,10938.0,184.09,184.73,184.04,184.5,10938.0
2023-02-17 10:05:00,184.39,184.39,183.5,183.58,9123.0,184.39,184.39,183.5,183.58,9123.0
2023-02-17 10:10:00,183.48,184.76,183.43,184.66,5814.0,183.48,184.76,183.43,184.66,5814.0
2023-02-17 10:15:00,184.82,185.89,184.82,185.89,5991.0,184.82,185.89,184.82,185.89,5991.0
2023-02-17 10:20:00,185.96,185.98,185.47,185.5,8676.0,185.96,185.98,185.47,185.5,8676.0
2023-02-17 10:25:00,185.49,185.72,185.19,185.67,5060.0,185.49,185.72,185.19,185.67,5060.0
2023-02-17 10:30:00,185.77,186.29,185.77,186.17,3101.0,185.77,186.29,185.77,186.17,3101.0
2023-02-17 10:35:00,186.18,186.33,185.66,185.78,7580.0,186.18,186.33,185.66,185.78,7580.0
2023-02-17 10:40:00,185.66,185.7,185.11,185.23,8025.0,185.66,185.7,185.11,185.23,8025.0
2023-02-17 10:45:00,185.19,185.27,184.82,185.02,5288.0,185.19,185.27,184.82,185.02,5288.0
2023-02-17 10:50:00,185.04,185.18,184.64,184.74,5929.0,185.04,185.18,184.64,184.74,5929.0
2023-02-17 10:55:00,184.75,184.86,184.62,184.75,2670.0,184.75,184.86,184.62,184.75,2670.0
2023-02-17 11:00:00,184.71,184.85,184.22,184.37,7820.0,184.71,184.85,184.22,184.37,7820.0
2023-02-17 11:05:00,184.34,184.73,184.29,184.72,4221.0,184.34,184.73,184.29,184.72,4221.0
2023-02-17 11:10:00,184.74,184.74,184.54,184.54,1345.0,184.74,184.74,184.54,184.54,1345.0
2023-02-17 11:15:00,184.7,184.7,184.52,184.66,1500.0,184.7,184.7,184.52,184.66,1500.0
2023-02-17 11:20:00,184.57,184.57,184.11,184.11,3664.0,184.57,184.57,184.11,184.11,3664.0
2023-02-17 11:25:00,184.09,184.28,184.0,184.17,18626.0,184.09,184.28,184.0,184.17,18626.0
2023-02-17 11:30:00,184.1,184.55,184.02,184.55,3758.0,184.1,184.55,184.02,184.55,3758.0
2023-02-17 11:35:00,184.44,184.88,184.43,184.71,3092.0,184.44,184.88,184.43,184.71,3092.0
2023-02-17 11:40:00,184.73,184.73,184.56,184.65,2300.0,184.73,184.73,184.56,184.65,2300.0
2023-02-17 11:45:00,184.64,184.82,184.59,184.61,4385.0,184.64,184.82,184.59,184.61,4385.0
2023-02-17 11:50:00,184.62,184.62,184.3,184.3,1762.0,184.62,184.62,184.3,184.3,1762.0
2023-02-17 11:55:00,184.18,184.47,184.18,184.46,1687.0,184.18,184.47,184.18,184.46,1687.0
2023-02-17 12:00:00,184.55,184.61,184.45,184.49,1916.0,184.55,184.61,184.45,184.49,1916.0
2023-02-17 12:05:00,184.38,184.59,184.37,184.56,1654.0,184.38,184.59,184.37,184.56,1654.0
2023-02-17 12:10:00,184.5,184.92,184.5,184.66,4822.0,184.5,184.92,184.5,184.66,4822.0
2023-02-17 12:15:00,184.75,184.76,184.14,184.15,2300.0,184.75,184.76,184.14,184.15,2300.0
2023-02-17 12:20:00,184.25,184.38,184.13,184.25,2291.0,184.25,184.38,184.13,184.25,2291.0
2023-02-17 12:25:00,184.36,184.55,184.11,184.11,1753.0,184.36,184.55,184.11,184.11,1753.0
2023-02-17 12:30:00,184.12,184.3,184.11,184.3,1220.0,184.12,184.3,184.11,184.3,1220.0
2023-02-17 12:35:00,184.34,184.35,184.19,184.24,1200.0,184.34,184.35,184.19,184.24,1200.0
2023-02-17 12:40:00,184.27,184.34,184.12,184.2,1150.0,184.27,184.34,184.12,184.2,1150.0
2023-02-17 12:45:00,184.23,184.25,183.89,183.9,1631.0,184.23,184.25,183.89,183.9,1631.0
2023-02-17 12:50:00,183.97,183.97,183.6,183.84,3095.0,183.97,183.97,183.6,183.84,3095.0
2023-02-17 12:55:00,183.81,183.95,183.8,183.95,1000.0,183.81,183.95,183.8,183.95,1000.0
2023-02-17 13:00:00,183.97,184.05,183.83,183.93,1000.0,183.97,184.05,183.83,183.93,1000.0
2023-02-17 13:05:00,183.95,184.4,183.95,184.34,1900.0,183.95,184.4,183.95,184.34,1900.0
2023-02-17 13:10:00,184.36,184.5,184.26,184.33,3557.0,184.36,184.5,184.26,184.33,3557.0
2023-02-17 13:15:00,184.39,184.41,184.17,184.23,3764.0,184.39,184.41,184.17,184.23,3764.0
2023-02-17 13:20:00,184.12,184.12,183.66,183.66,700.0,184.12,184.12,183.66,183.66,700.0
2023-02-17 13:25:00,183.75,183.81,183.5,183.6,3500.0,183.75,183.81,183.5,183.6,3500.0
2023-02-17 13:30:00,183.54,183.87,183.54,183.87,2829.0,183.54,183.87,183.54,183.87,2829.0
2023-02-17 13:35:00,183.93,184.14,183.93,184.08,2743.0,183.93,184.14,183.93,184.08,2743.0
2023-02-17 13:40:00,184.05,184.33,184.04,184.24,4764.0,184.05,184.33,184.04,184.24,4764.0
2023-02-17 13:45:00,184.22,184.3,184.1,184.11,2925.0,184.22,184.3,184.1,184.11,2925.0
2023-02-17 13:50:00,183.91,183.96,183.76,183.78,1443.0,183.91,183.96,183.76,183.78,1443.0
2023-02-17 13:55:00,183.81,183.89,183.7,183.89,2001.0,183.81,183.89,183.7,183.89,2001.0
2023-02-17 14:00:00,184.07,184.2,184.02,184.2,1200.0,184.07,184.2,184.02,184.2,1200.0
2023-02-17 14:05:00,184.06,184.27,184.06,184.1,3651.0,184.06,184.27,184.06,184.1,3651.0
2023-02-17 14:10:00,184.11,184.2,183.8,183.8,3333.0,184.11,184.2,183.8,183.8,3333.0
2023-02-17 14:15:00,183.7,183.92,183.7,183.84,1790.0,183.7,183.92,183.7,183.84,1790.0
2023-02-17 14:20:00,183.94,184.32,183.92,184.32,6627.0,183.94,184.32,183.92,184.32,6627.0
2023-02-17 14:25:00,184.44,184.55,184.34,184.36,3479.0,184.44,184.55,184.34,184.36,3479.0
2023-02-17 14:30:00,184.4,184.57,184.3,184.46,2700.0,184.4,184.57,184.3,184.46,2700.0
2023-02-17 14:35:00,184.5,184.73,184.45,184.73,5632.0,184.5,184.73,184.45,184.73,5632.0
2023-02-17 14:40:00,184.72,184.72,184.28,184.28,4585.0,184.72,184.72,184.28,184.28,4585.0
2023-02-17 14:45:00,184.25,184.59,184.15,184.5,3595.0,184.25,184.59,184.15,184.5,3595.0
2023-02-17 14:50:00,184.55,184.76,184.55,184.72,6716.0,184.55,184.76,184.55,184.72,6716.0
2023-02-17 14:55:00,184.68,185.02,184.64,184.91,4272.0,184.68,185.02,184.64,184.91,4272.0
2023-02-17 15:00:00,184.98,185.06,184.83,184.86,8431.0,184.98,185.06,184.83,184.86,8431.0
2023-02-17 15:05:00,184.89,184.97,184.67,184.92,2000.0,184.89,184.97,184.67,184.92,2000.0
2023-02-17 15:10:00,185.03,185.05,184.69,184.87,4549.0,185.03,185.05,184.69,184.87,4549.0
2023-02-17 15:15:00,184.97,185.06,184.75,184.94,4850.0,184.97,185.06,184.75,184.94,4850.0
2023-02-17 15:20:00,184.95,185.21,184.87,185.06,4846.0,184.95,185.21,184.87,185.06,4846.0
2023-02-17 15:25:00,185.0,185.11,184.67,184.83,6079.0,185.0,185.11,184.67,184.83,6079.0
2023-02-17 15:30:00,184.74,185.25,184.72,185.25,6942.0,184.74,185.25,184.72,185.25,6942.0
2023-02-17 15:35:00,185.31,185.45,185.14,185.18,7840.0,185.31,185.45,185.14,185.18,7840.0
2023-02-17 15:40:00,185.18,185.47,185.12,185.22,13254.0,185.18,185.47,185.12,185.22,13254.0
2023-02-17 15:45:00,185.18,185.63,185.1,185.47,24792.0,185.18,185.63,185.1,185.47,24792.0
2023-02-17 15:50:00,185.53,185.96,185.52,185.8,44796.0,185.53,185.96,185.52,185.8,44796.0
2023-02-17 15:55:00,185.9,186.28,185.72,185.75,77684.0,185.9,186.28,185.72,185.75,77684.0
2023-02-21 09:30:00,184.0,184.18,181.6,182.98,96272.0,184.0,184.18,181.6,182.98,96272.0
2023-02-21 09:35:00,183.25,183.89,183.02,183.25,12013.0,183.25,183.89,183.02,183.25,12013.0
2023-02-21 09:40:00,183.25,184.52,183.04,184.07,39324.0,183.25,184.52,183.04,184.07,39324.0
2023-02-21 09:45:00,183.85,184.3,183.23,183.64,10443.0,183.85,184.3,183.23,183.64,10443.0
2023-02-21 09:50:00,183.39,183.75,182.65,183.55,6606.0,183.39,183.75,182.65,183.55,6606.0
2023-02-21 09:55:00,183.44,183.92,183.19,183.51,11045.0,183.44,183.92,183.19,183.51,11045.0
2023-02-21 10:00:00,183.45,183.65,182.78,183.16,8296.0,183.45,183.65,182.78,183.16,8296.0
2023-02-21 10:05:00,183.14,183.86,182.98,183.86,7461.0,183.14,183.86,182.98,183.86,7461.0
2023-02-21 10:10:00,183.8,183.9,183.25,183.67,12073.0,183.8,183.9,183.25,183.67,12073.0
2023-02-21 10:15:00,183.59,183.89,183.28,183.76,22105.0,183.59,183.89,183.28,183.76,22105.0
2023-02-21 10:20:00,183.8,184.07,183.34,183.43,13175.0,183.8,184.07,183.34,183.43,13175.0
2023-02-21 10:25:00,183.34,183.34,182.52,182.77,7358.0,183.34,183.34,182.52,182.77,7358.0
2023-02-21 10:30:00,182.78,183.46,182.78,183.4,5000.0,182.78,183.46,182.78,183.4,5000.0
2023-02-21 10:35:00,183.4,183.81,183.1,183.31,6729.0,183.4,183.81,183.1,183.31,6729.0
2023-02-21 10:40:00,183.32,183.63,183.08,183.11,4586.0,183.32,183.63,183.08,183.11,4586.0
2023-02-21 10:45:00,183.05,183.3,182.74,183.09,5508.0,183.05,183.3,182.74,183.09,5508.0
2023-02-21 10:50:00,183.08,183.26,182.85,182.99,4492.0,183.08,183.26,182.85,182.99,4492.0
2023-02-21 10:55:00,182.95,183.17,182.86,182.94,6627.0,182.95,183.17,182.86,182.94,6627.0
2023-02-21 11:00:00,182.92,183.02,182.5,182.6,7758.0,182.92,183.02,182.5,182.6,7758.0
2023-02-21 11:05:00,182.62,182.81,182.45,182.56,9401.0,182.62,182.81,182.45,182.56,9401.0
2023-02-21 11:10:00,182.56,182.78,182.49,182.59,14304.0,182.56,182.78,182.49,182.59,14304.0
2023-02-21 11:15:00,182.66,182.67,182.41,182.58,5305.0,182.66,182.67,182.41,182.58,5305.0
2023-02-21 11:20:00,182.65,182.76,182.45,182.45,7879.0,182.65,182.76,182.45,182.45,7879.0
2023-02-21 11:25:00,182.53,182.53,182.31,182.4,4400.0,182.53,182.53,182.31,182.4,4400.0
2023-02-21 11:30:00,182.43,182.51,182.28,182.5,9696.0,182.43,182.51,182.28,182.5,9696.0
2023-02-21 11:35:00,182.5,182.69,182.49,182.58,10675.0,182.5,182.69,182.49,182.58,10675.0
2023-02-21 11:40:00,182.5,183.0,182.5,182.97,2608.0,182.5,183.0,182.5,182.97,2608.0
2023-02-21 11:45:00,182.96,183.04,182.86,182.87,4155.0,182.96,183.04,182.86,182.87,4155.0
2023-02-21 11:50:00,182.78,182.8,182.62,182.66,3972.0,182.78,182.8,182.62,182.66,3972.0
2023-02-21 11:55:00,182.6,182.6,182.35,182.41,7337.0,182.6,182.6,182.35,182.41,7337.0
2023-02-21 12:00:00,182.5,182.58,182.24,182.41,7352.0,182.5,182.58,182.24,182.41,7352.0
2023-02-21 12:05:00,182.43,182.64,182.35,182.42,3878.0,182.43,182.64,182.35,182.42,3878.0
2023-02-21 12:10:00,182.38,182.42,182.26,182.38,3507.0,182.38,182.42,182.26,182.38,3507.0
2023-02-21 12:15:00,182.41,182.51,182.31,182.45,5397.0,182.41,182.51,182.31,182.45,5397.0
2023-02-21 12:20:00,182.46,182.47,182.02,182.09,3950.0,182.46,182.47,182.02,182.09,3950.0
2023-02-21 12:25:00,181.99,181.99,181.74,181.88,2131.0,181.99,181.99,181.74,181.88,2131.0
2023-02-21 12:30:00,181.86,182.4,181.82,182.4,4829.0,181.86,182.4,181.82,182.4,4829.0
2023-02-21 12:35:00,182.37,182.46,182.12,182.13,3154.0,182.37,182.46,182.12,182.13,3154.0
2023-02-21 12:40:00,182.29,182.52,182.21,182.31,4825.0,182.29,182.52,182.21,182.31,4825.0
2023-02-21 12:45:00,182.39,182.64,182.29,182.61,5917.0,182.39,182.64,182.29,182.61,5917.0
2023-02-21 12:50:00,182.64,182.75,182.54,182.54,6903.0,182.64,182.75,182.54,182.54,6903.0
2023-02-21 12:55:00,182.53,182.73,182.5,182.73,10035.0,182.53,182.73,182.5,182.73,10035.0
2023-02-21 13:00:00,182.68,182.72,182.48,182.52,4273.0,182.68,182.72,182.48,182.52,4273.0
2023-02-21 13:05:00,182.56,182.56,182.27,182.28,3623.0,182.56,182.56,182.27,182.28,3623.0
2023-02-21 13:10:00,182.17,182.19,182.03,182.11,2045.0,182.17,182.19,182.03,182.11,2045.0
2023-02-21 13:15:00,182.14,182.19,182.07,182.1,3124.0,182.14,182.19,182.07,182.1,3124.0
2023-02-21 13:20:00,182.07,182.33,182.01,182.08,4838.0,182.07,182.33,182.01,182.08,4838.0
2023-02-21 13:25:00,182.07,182.11,181.94,182.02,7068.0,182.07,182.11,181.94,182.02,7068.0
2023-02-21 13:30:00,182.0,182.04,181.81,181.84,4717.0,182.0,182.04,181.81,181.84,4717.0
2023-02-21 13:35:00,181.84,182.01,181.84,181.9,5399.0,181.84,182.01,181.84,181.9,5399.0
2023-02-21 13:40:00,181.84,181.9,181.7,181.7,5470.0,181.84,181.9,181.7,181.7,5470.0
2023-02-21 13:45:00,181.79,182.04,181.7,181.92,3872.0,181.79,182.04,181.7,181.92,3872.0
2023-02-21 13:50:00,181.87,182.14,181.87,182.14,13796.0,181.87,182.14,181.87,182.14,13796.0
2023-02-21 13:55:00,182.17,182.17,181.96,182.08,8145.0,182.17,182.17,181.96,182.08,8145.0
2023-02-21 14:00:00,182.02,182.08,181.74,181.82,22122.0,182.02,182.08,181.74,181.82,22122.0
2023-02-21 14:05:00,181.63,181.77,181.59,181.67,4832.0,181.63,181.77,181.59,181.67,4832.0
2023-02-21 14:10:00,181.6,181.86,181.56,181.86,1965.0,181.6,181.86,181.56,181.86,1965.0
2023-02-21 14:15:00,181.88,182.08,181.87,182.02,13850.0,181.88,182.08,181.87,182.02,13850.0
2023-02-21 14:20:00,182.02,182.16,181.97,182.06,11352.0,182.02,182.16,181.97,182.06,11352.0
2023-02-21 14:25:00,182.04,182.25,182.0,182.07,6771.0,182.04,182.25,182.0,182.07,6771.0
2023-02-21 14:30:00,182.07,182.49,182.04,182.44,11234.0,182.07,182.49,182.04,182.44,11234.0
2023-02-21 14:35:00,182.43,182.53,182.09,182.24,4200.0,182.43,182.53,182.09,182.24,4200.0
2023-02-21 14:40:00,182.31,182.37,181.97,182.31,6400.0,182.31,182.37,181.97,182.31,6400.0
2023-02-21 14:45:00,182.32,182.39,182.2,182.25,2907.0,182.32,182.39,182.2,182.25,2907.0
2023-02-21 14:50:00,182.27,182.27,182.03,182.08,2330.0,182.27,182.27,182.03,182.08,2330.0
2023-02-21 14:55:00,182.11,182.22,182.03,182.18,4553.0,182.11,182.22,182.03,182.18,4553.0
2023-02-21 15:00:00,182.14,182.35,182.14,182.34,7480.0,182.14,182.35,182.14,182.34,7480.0
2023-02-21 15:05:00,182.33,182.35,181.87,181.96,5597.0,182.33,182.35,181.87,181.96,5597.0
2023-02-21 15:10:00,181.99,182.35,181.99,182.3,13237.0,181.99,182.35,181.99,182.3,13237.0
2023-02-21 15:15:00,182.29,182.35,182.21,182.29,20968.0,182.29,182.35,182.21,182.29,20968.0
2023-02-21 15:20:00,182.22,182.34,182.06,182.3,7586.0,182.22,182.34,182.06,182.3,7586.0
2023-02-21 15:25:00,182.33,182.33,182.09,182.19,10334.0,182.33,182.33,182.09,182.19,10334.0
2023-02-21 15:30:00,182.23,182.34,182.2,182.33,12392.0,182.23,182.34,182.2,182.33,12392.0
2023-02-21 15:35:00,182.31,182.4,182.1,182.11,17882.0,182.31,182.4,182.1,182.11,17882.0
2023-02-21 15:40:00,182.17,182.26,181.98,182.22,13698.0,182.17,182.26,181.98,182.22,13698.0
2023-02-21 15:45:00,182.24,182.36,182.06,182.2,19564.0,182.24,182.36,182.06,182.2,19564.0
2023-02-21 15:50:00,182.23,182.3,181.63,181.7,38074.0,182.23,182.3,181.63,181.7,38074.0
2023-02-21 15:55:00,181.73,182.05,181.71,181.98,75219.0,181.73,182.05,181.71,181.98,75219.0
2023-02-22 09:30:00,184.83,186.26,184.53,185.4,41911.0,184.83,186.26,184.53,185.4,41911.0
2023-02-22 09:35:00,185.69,186.4,185.15,186.4,10475.0,185.69,186.4,185.15,186.4,10475.0
2023-02-22 09:40:00,186.56,186.81,185.97,186.61,6771.0,186.56,186.81,185.97,186.61,6771.0
2023-02-22 09:45:00,186.7,187.35,186.66,186.88,7628.0,186.7,187.35,186.66,186.88,7628.0
2023-02-22 09:50:00,186.78,187.11,186.34,186.59,13307.0,186.78,187.11,186.34,186.59,13307.0
2023-02-22 09:55:00,186.58,186.94,186.39,186.65,16466.0,186.58,186.94,186.39,186.65,16466.0
2023-02-22 10:00:00,186.68,186.68,186.08,186.19,31587.0,186.68,186.68,186.08,186.19,31587.0
2023-02-22 10:05:00,186.27,186.46,185.72,185.79,29958.0,186.27,186.46,185.72,185.79,29958.0
2023-02-22 10:10:00,185.7,185.7,184.66,185.27,17550.0,185.7,185.7,184.66,185.27,17550.0
2023-02-22 10:15:00,185.21,185.34,184.47,184.65,10626.0,185.21,185.34,184.47,184.65,10626.0
2023-02-22 10:20:00,184.74,185.34,184.46,185.34,20794.0,184.74,185.34,184.46,185.34,20794.0
2023-02-22 10:25:00,185.35,185.39,184.96,185.05,31169.0,185.35,185.39,184.96,185.05,31169.0
2023-02-22 10:30:00,185.03,185.16,184.69,184.71,20948.0,185.03,185.16,184.69,184.71,20948.0
2023-02-22 10:35:00,184.71,185.07,184.48,184.66,6790.0,184.71,185.07,184.48,184.66,6790.0
2023-02-22 10:40:00,184.72,185.2,184.7,185.18,16193.0,184.72,185.2,184.7,185.18,16193.0
2023-02-22 10:45:00,185.18,185.4,185.16,185.33,9762.0,185.18,185.4,185.16,185.33,9762.0
2023-02-22 10:50:00,185.42,185.64,185.33,185.58,10640.0,185.42,185.64,185.33,185.58,10640.0
2023-02-22 10:55:00,185.58,186.04,185.48,185.98,7729.0,185.58,186.04,185.48,185.98,7729.0
2023-02-22 11:00:00,185.91,185.96,185.47,185.51,6042.0,185.91,185.96,185.47,185.51,6042.0
2023-02-22 11:05:00,185.55,185.63,185.24,185.36,5828.0,185.55,185.63,185.24,185.36,5828.0
2023-02-22 11:10:00,185.42,185.45,184.55,184.66,7262.0,185.42,185.45,184.55,184.66,7262.0
2023-02-22 11:15:00,184.62,185.21,184.43,185.21,15894.0,184.62,185.21,184.43,185.21,15894.0
2023-02-22 11:20:00,185.21,185.3,184.86,185.05,23704.0,185.21,185.3,184.86,185.05,23704.0
2023-02-22 11:25:00,185.06,185.13,184.71,184.84,28546.0,185.06,185.13,184.71,184.84,28546.0
2023-02-22 11:30:00,184.89,185.48,184.89,185.45,9471.0,184.89,185.48,184.89,185.45,9471.0
2023-02-22 11:35:00,185.5,185.57,185.03,185.05,7648.0,185.5,185.57,185.03,185.05,7648.0
2023-02-22 11:40:00,185.06,185.23,184.98,185.21,4214.0,185.06,185.23,184.98,185.21,4214.0
2023-02-22 11:45:00,185.21,185.21,184.78,184.84,5042.0,185.21,185.21,184.78,184.84,5042.0
2023-02-22 11:50:00,184.89,185.03,184.75,184.81,3721.0,184.89,185.03,184.75,184.81,3721.0
2023-02-22 11:55:00,184.76,185.14,184.65,185.11,6082.0,184.76,185.14,184.65,185.11,6082.0
2023-02-22 12:00:00,185.11,185.11,184.79,184.92,2955.0,185.11,185.11,184.79,184.92,2955.0
2023-02-22 12:05:00,184.94,185.05,184.81,184.94,4894.0,184.94,185.05,184.81,184.94,4894.0
2023-02-22 12:10:00,184.9,185.0,184.8,184.88,2425.0,184.9,185.0,184.8,184.88,2425.0
2023-02-22 12:15:00,184.93,185.2,184.93,185.12,6595.0,184.93,185.2,184.93,185.12,6595.0
2023-02-22 12:20:00,185.12,185.25,185.03,185.23,4270.0,185.12,185.25,185.03,185.23,4270.0
2023-02-22 12:25:00,185.28,185.35,185.18,185.22,3907.0,185.28,185.35,185.18,185.22,3907.0
2023-02-22 12:30:00,185.15,185.32,185.11,185.21,3500.0,185.15,185.32,185.11,185.21,3500.0
2023-02-22 12:35:00,185.24,185.38,185.09,185.26,3652.0,185.24,185.38,185.09,185.26,3652.0
2023-02-22 12:40:00,185.37,185.53,185.22,185.28,8004.0,185.37,185.53,185.22,185.28,8004.0
2023-02-22 12:45:00,185.25,185.38,185.25,185.34,3719.0,185.25,185.38,185.25,185.34,3719.0
2023-02-22 12:50:00,185.34,185.47,185.34,185.47,9403.0,185.34,185.47,185.34,185.47,9403.0
2023-02-22 12:55:00,185.46,185.49,185.32,185.42,4153.0,185.46,185.49,185.32,185.42,4153.0
2023-02-22 13:00:00,185.37,185.48,185.26,185.48,4105.0,185.37,185.48,185.26,185.48,4105.0
2023-02-22 13:05:00,185.53,186.03,185.52,185.99,4250.0,185.53,186.03,185.52,185.99,4250.0
2023-02-22 13:10:00,186.03,186.1,185.85,185.93,3577.0,186.03,186.1,185.85,185.93,3577.0
2023-02-22 13:15:00,185.93,185.96,185.64,185.91,5450.0,185.93,185.96,185.64,185.91,5450.0
2023-02-22 13:20:00,185.9,186.05,185.86,185.95,7751.0,185.9,186.05,185.86,185.95,7751.0
2023-02-22 13:25:00,185.89,186.07,185.89,186.01,4700.0,185.89,186.07,185.89,186.01,4700.0
2023-02-22 13:30:00,186.07,186.1,185.71,185.86,4958.0,186.07,186.1,185.71,185.86,4958.0
2023-02-22 13:35:00,185.89,186.35,185.79,186.34,4429.0,185.89,186.35,185.79,186.34,4429.0
2023-02-22 13:40:00,186.37,186.54,186.32,186.39,3400.0,186.37,186.54,186.32,186.39,3400.0
2023-02-22 13:45:00,186.33,186.33,186.1,186.25,6283.0,186.33,186.33,186.1,186.25,6283.0
2023-02-22 13:50:00,186.22,186.22,185.71,185.72,4000.0,186.22,186.22,185.71,185.72,4000.0
2023-02-22 13:55:00,185.77,185.95,185.74,185.82,3924.0,185.77,185.95,185.74,185.82,3924.0
2023-02-22 14:00:00,185.65,186.01,185.05,185.64,13494.0,185.65,186.01,185.05,185.64,13494.0
2023-02-22 14:05:00,185.61,185.91,185.22,185.52,8959.0,185.61,185.91,185.22,185.52,8959.0
2023-02-22 14:10:00,185.59,185.66,184.87,184.88,7398.0,185.59,185.66,184.87,184.88,7398.0
2023-02-22 14:15:00,184.86,185.02,184.42,184.91,8417.0,184.86,185.02,184.42,184.91,8417.0
2023-02-22 14:20:00,185.01,185.23,184.69,184.71,7769.0,185.01,185.23,184.69,184.71,7769.0
2023-02-22 14:25:00,184.71,184.95,184.52,184.82,5605.0,184.71,184.95,184.52,184.82,5605.0
2023-02-22 14:30:00,184.7,184.84,184.3,184.48,11197.0,184.7,184.84,184.3,184.48,11197.0
2023-02-22 14:35:00,184.48,184.78,184.4,184.6,4325.0,184.48,184.78,184.4,184.6,4325.0
2023-02-22 14:40:00,184.59,184.67,184.37,184.6,5084.0,184.59,184.67,184.37,184.6,5084.0
2023-02-22 14:45:00,184.6,185.09,184.43,185.04,5850.0,184.6,185.09,184.43,185.04,5850.0
2023-02-22 14:50:00,185.0,185.0,184.73,184.75,5300.0,185.0,185.0,184.73,184.75,5300.0
2023-02-22 14:55:00,184.64,184.64,184.03,184.03,4945.0,184.64,184.64,184.03,184.03,4945.0
2023-02-22 15:00:00,184.03,184.08,183.87,184.03,8849.0,184.03,184.08,183.87,184.03,8849.0
2023-02-22 15:05:00,184.08,184.42,184.08,184.37,5434.0,184.08,184.42,184.08,184.37,5434.0
2023-02-22 15:10:00,184.41,184.56,184.28,184.28,6757.0,184.41,184.56,184.28,184.28,6757.0
2023-02-22 15:15:00,184.32,184.74,184.28,184.44,10560.0,184.32,184.74,184.28,184.44,10560.0
2023-02-22 15:20:00,184.38,184.79,184.34,184.79,4683.0,184.38,184.79,184.34,184.79,4683.0
2023-02-22 15:25:00,184.74,184.8,184.22,184.23,11146.0,184.74,184.8,184.22,184.23,11146.0
2023-02-22 15:30:00,184.24,184.68,184.14,184.68,11570.0,184.24,184.68,184.14,184.68,11570.0
2023-02-22 15:35:00,184.72,184.89,184.35,184.35,13580.0,184.72,184.89,184.35,184.35,13580.0
2023-02-22 15:40:00,184.37,184.5,184.16,184.21,13973.0,184.37,184.5,184.16,184.21,13973.0
2023-02-22 15:45:00,184.2,184.41,184.14,184.39,18933.0,184.2,184.41,184.14,184.39,18933.0
2023-02-22 15:50:00,184.35,184.55,184.08,184.21,24368.0,184.35,184.55,184.08,184.21,24368.0
2023-02-22 15:55:00,184.25,184.4,184.17,184.4,75517.0,184.25,184.4,184.17,184.4,75517.0
2023-02-23 09:30:00,186.83,186.92,184.84,184.84,16250.0,186.83,186.92,184.84,184.84,16250.0
2023-02-23 09:35:00,184.59,184.62,183.86,184.39,11279.0,184.59,184.62,183.86,184.39,11279.0
2023-02-23 09:40:00,184.47,185.35,184.47,184.63,7702.0,184.47,185.35,184.47,184.63,7702.0
2023-02-23 09:45:00,184.93,185.23,184.71,185.15,5354.0,184.93,185.23,184.71,185.15,5354.0
2023-02-23 09:50:00,184.97,185.45,184.67,185.18,11571.0,184.97,185.45,184.67,185.18,11571.0
2023-02-23 09:55:00,185.12,185.56,184.85,185.06,22150.0,185.12,185.56,184.85,185.06,22150.0
2023-02-23 10:00:00,185.19,185.55,184.58,184.61,14949.0,185.19,185.55,184.58,184.61,14949.0
2023-02-23 10:05:00,184.58,184.71,183.86,184.28,12446.0,184.58,184.71,183.86,184.28,12446.0
2023-02-23 10:10:00,184.33,184.93,184.1,184.86,7271.0,184.33,184.93,184.1,184.86,7271.0
2023-02-23 10:15:00,184.78,184.9,184.67,184.67,3727.0,184.78,184.9,184.67,184.67,3727.0
2023-02-23 10:20:00,184.57,185.28,184.39,185.26,6605.0,184.57,185.28,184.39,185.26,6605.0
2023-02-23 10:25:00,185.33,185.61,185.12,185.48,11821.0,185.33,185.61,185.12,185.48,11821.0
2023-02-23 10:30:00,185.55,185.55,184.72,185.08,12269.0,185.55,185.55,184.72,185.08,12269.0
2023-02-23 10:35:00,185.32,185.56,185.2,185.49,5169.0,185.32,185.56,185.2,185.49,5169.0
2023-02-23 10:40:00,185.39,185.47,185.14,185.38,5945.0,185.39,185.47,185.14,185.38,5945.0
2023-02-23 10:45:00,185.37,185.37,184.11,184.15,5958.0,185.37,185.37,184.11,184.15,5958.0
2023-02-23 10:50:00,184.11,184.34,183.84,184.3,5799.0,184.11,184.34,183.84,184.3,5799.0
2023-02-23 10:55:00,184.24,184.34,184.14,184.26,2773.0,184.24,184.34,184.14,184.26,2773.0
2023-02-23 11:00:00,184.14,184.56,184.14,184.56,1579.0,184.14,184.56,184.14,184.56,1579.0
2023-02-23 11:05:00,184.39,184.46,183.69,183.69,4120.0,184.39,184.46,183.69,183.69,4120.0
2023-02-23 11:10:00,183.72,184.0,183.69,183.97,4664.0,183.72,184.0,183.69,183.97,4664.0
2023-02-23 11:15:00,183.96,183.99,183.44,183.45,3348.0,183.96,183.99,183.44,183.45,3348.0
2023-02-23 11:20:00,183.48,183.72,183.48,183.6,846.0,183.48,183.72,183.48,183.6,846.0
2023-02-23 11:25:00,183.86,183.87,183.58,183.7,8050.0,183.86,183.87,183.58,183.7,8050.0
2023-02-23 11:30:00,183.64,184.0,183.63,183.9,6251.0,183.64,184.0,183.63,183.9,6251.0
2023-02-23 11:35:00,183.84,184.31,183.84,184.07,5667.0,183.84,184.31,183.84,184.07,5667.0
2023-02-23 11:40:00,184.03,184.09,183.8,184.06,10338.0,184.03,184.09,183.8,184.06,10338.0
2023-02-23 11:45:00,184.11,184.47,184.02,184.17,7276.0,184.11,184.47,184.02,184.17,7276.0
2023-02-23 11:50:00,184.12,184.28,183.97,184.1,2829.0,184.12,184.28,183.97,184.1,2829.0
2023-02-23 11:55:00,184.15,184.35,183.6,183.6,15015.0,184.15,184.35,183.6,183.6,15015.0
2023-02-23 12:00:00,183.5,183.99,183.5,183.88,4419.0,183.5,183.99,183.5,183.88,4419.0
2023-02-23 12:05:00,183.81,184.16,183.7,184.16,1766.0,183.81,184.16,183.7,184.16,1766.0
2023-02-23 12:10:00,184.16,184.25,184.0,184.17,6839.0,184.16,184.25,184.0,184.17,6839.0
2023-02-23 12:15:00,184.28,184.36,184.13,184.23,4883.0,184.28,184.36,184.13,184.23,4883.0
2023-02-23 12:20:00,184.19,184.41,183.92,184.27,4421.0,184.19,184.41,183.92,184.27,4421.0
2023-02-23 12:25:00,184.34,184.36,184.11,184.35,4114.0,184.34,184.36,184.11,184.35,4114.0
2023-02-23 12:30:00,184.35,184.69,184.26,184.64,3870.0,184.35,184.69,184.26,184.64,3870.0
2023-02-23 12:35:00,184.73,184.96,184.62,184.78,11517.0,184.73,184.96,184.62,184.78,11517.0
2023-02-23 12:40:00,184.89,185.16,184.65,185.0,7010.0,184.89,185.16,184.65,185.0,7010.0
2023-02-23 12:45:00,185.07,185.07,184.89,185.02,3450.0,185.07,185.07,184.89,185.02,3450.0
2023-02-23 12:50:00,185.0,185.19,184.79,184.79,9614.0,185.0,185.19,184.79,184.79,9614.0
2023-02-23 12:55:00,184.68,184.83,184.64,184.8,3991.0,184.68,184.83,184.64,184.8,3991.0
2023-02-23 13:00:00,184.75,185.1,184.68,184.9,14168.0,184.75,185.1,184.68,184.9,14168.0
2023-02-23 13:05:00,184.77,184.91,184.68,184.71,2704.0,184.77,184.91,184.68,184.71,2704.0
2023-02-23 13:10:00,184.8,184.97,184.76,184.84,7108.0,184.8,184.97,184.76,184.84,7108.0
2023-02-23 13:15:00,184.85,185.08,184.78,185.0,8703.0,184.85,185.08,184.78,185.0,8703.0
2023-02-23 13:20:00,185.0,185.06,184.91,185.03,4362.0,185.0,185.06,184.91,185.03,4362.0
2023-02-23 13:25:00,185.08,185.22,184.98,185.22,6327.0,185.08,185.22,184.98,185.22,6327.0
2023-02-23 13:30:00,185.18,185.34,185.05,185.34,6573.0,185.18,185.34,185.05,185.34,6573.0
2023-02-23 13:35:00,185.33,185.64,185.25,185.64,4940.0,185.33,185.64,185.25,185.64,4940.0
2023-02-23 13:40:00,185.64,186.28,185.62,186.0,9897.0,185.64,186.28,185.62,186.0,9897.0
2023-02-23 13:45:00,186.08,186.51,186.05,186.51,8315.0,186.08,186.51,186.05,186.51,8315.0
2023-02-23 13:50:00,186.54,186.59,186.05,186.06,10185.0,186.54,186.59,186.05,186.06,10185.0
2023-02-23 13:55:00,186.1,186.33,185.97,186.26,10201.0,186.1,186.33,185.97,186.26,10201.0
2023-02-23 14:00:00,186.31,186.76,186.23,186.7,30089.0,186.31,186.76,186.23,186.7,30089.0
2023-02-23 14:05:00,186.7,187.18,186.7,187.02,16564.0,186.7,187.18,186.7,187.02,16564.0
2023-02-23 14:10:00,187.03,187.83,187.02,187.73,28727.0,187.03,187.83,187.02,187.73,28727.0
2023-02-23 14:15:00,187.81,188.2,187.81,187.91,11251.0,187.81,188.2,187.81,187.91,11251.0
2023-02-23 14:20:00,187.82,187.97,187.5,187.55,23827.0,187.82,187.97,187.5,187.55,23827.0
2023-02-23 14:25:00,187.49,187.9,187.45,187.61,13463.0,187.49,187.9,187.45,187.61,13463.0
2023-02-23 14:30:00,187.63,188.15,187.62,188.15,11597.0,187.63,188.15,187.62,188.15,11597.0
2023-02-23 14:35:00,188.14,188.34,188.09,188.22,13838.0,188.14,188.34,188.09,188.22,13838.0
2023-02-23 14:40:00,188.24,188.24,187.78,188.11,8050.0,188.24,188.24,187.78,188.11,8050.0
2023-02-23 14:45:00,188.12,188.31,187.93,188.0,7470.0,188.12,188.31,187.93,188.0,7470.0
2023-02-23 14:50:00,188.09,188.24,187.95,188.03,12920.0,188.09,188.24,187.95,188.03,12920.0
2023-02-23 14:55:00,188.02,188.02,187.57,187.8,15507.0,188.02,188.02,187.57,187.8,15507.0
2023-02-23 15:00:00,187.89,188.1,187.84,188.03,10480.0,187.89,188.1,187.84,188.03,10480.0
2023-02-23 15:05:00,188.01,188.01,187.86,187.95,28963.0,188.01,188.01,187.86,187.95,28963.0
2023-02-23 15:10:00,187.95,188.0,187.79,187.86,24575.0,187.95,188.0,187.79,187.86,24575.0
2023-02-23 15:15:00,187.87,187.96,187.47,187.58,13052.0,187.87,187.96,187.47,187.58,13052.0
2023-02-23 15:20:00,187.55,188.01,187.52,188.0,21677.0,187.55,188.01,187.52,188.0,21677.0
2023-02-23 15:25:00,187.97,188.34,187.83,188.28,75825.0,187.97,188.34,187.83,188.28,75825.0
2023-02-23 15:30:00,188.28,188.29,187.92,188.17,18690.0,188.28,188.29,187.92,188.17,18690.0
2023-02-23 15:35:00,188.17,188.59,188.08,188.3,13079.0,188.17,188.59,188.08,188.3,13079.0
2023-02-23 15:40:00,188.3,188.31,188.03,188.03,9084.0,188.3,188.31,188.03,188.03,9084.0
2023-02-23 15:45:00,188.07,188.07,187.77,187.84,16880.0,188.07,188.07,187.77,187.84,16880.0
2023-02-23 15:50:00,187.91,187.97,187.15,187.15,22571.0,187.91,187.97,187.15,187.15,22571.0
2023-02-23 15:55:00,187.16,187.44,187.01,187.21,72449.0,187.16,187.44,187.01,187.21,72449.0
2023-02-24 09:30:00,183.64,185.17,183.64,184.4,51841.0,183.64,185.17,183.64,184.4,51841.0
2023-02-24 09:35:00,184.5,185.33,184.15,185.11,21122.0,184.5,185.33,184.15,185.11,21122.0
2023-02-24 09:40:00,185.12,185.12,183.61,184.11,25839.0,185.12,185.12,183.61,184.11,25839.0
2023-02-24 09:45:00,184.0,184.35,183.86,184.0,17601.0,184.0,184.35,183.86,184.0,17601.0
2023-02-24 09:50:00,183.87,184.57,183.87,184.47,19637.0,183.87,184.57,183.87,184.47,19637.0
2023-02-24 09:55:00,184.45,184.93,184.27,184.46,32620.0,184.45,184.93,184.27,184.46,32620.0
2023-02-24 10:00:00,184.55,185.21,184.29,184.77,17200.0,184.55,185.21,184.29,184.77,17200.0
2023-02-24 10:05:00,184.68,184.75,183.71,183.85,65947.0,184.68,184.75,183.71,183.85,65947.0
2023-02-24 10:10:00,183.96,184.16,183.34,183.46,26293.0,183.96,184.16,183.34,183.46,26293.0
2023-02-24 10:15:00,183.54,183.54,182.9,182.94,17079.0,183.54,183.54,182.9,182.94,17079.0
2023-02-24 10:20:00,182.97,183.32,182.91,183.06,17384.0,182.97,183.32,182.91,183.06,17384.0
2023-02-24 10:25:00,183.19,183.71,183.19,183.71,2988.0,183.19,183.71,183.19,183.71,2988.0
2023-02-24 10:30:00,183.71,183.71,182.85,183.07,13386.0,183.71,183.71,182.85,183.07,13386.0
2023-02-24 10:35:00,183.11,183.11,182.41,182.56,6667.0,183.11,183.11,182.41,182.56,6667.0
2023-02-24 10:40:00,182.44,182.76,182.41,182.76,12745.0,182.44,182.76,182.41,182.76,12745.0
2023-02-24 10:45:00,182.7,182.88,182.64,182.68,7543.0,182.7,182.88,182.64,182.68,7543.0
2023-02-24 10:50:00,182.6,183.06,182.5,182.93,30995.0,182.6,183.06,182.5,182.93,30995.0
2023-02-24 10:55:00,182.92,182.92,182.17,182.4,27033.0,182.92,182.92,182.17,182.4,27033.0
2023-02-24 11:00:00,182.49,182.49,182.02,182.09,4191.0,182.49,182.49,182.02,182.09,4191.0
2023-02-24 11:05:00,182.16,182.65,182.16,182.65,7976.0,182.16,182.65,182.16,182.65,7976.0
2023-02-24 11:10:00,182.65,182.8,182.43,182.78,7765.0,182.65,182.8,182.43,182.78,7765.0
2023-02-24 11:15:00,182.73,183.1,182.71,182.75,7326.0,182.73,183.1,182.71,182.75,7326.0
2023-02-24 11:20:00,182.77,183.23,182.57,183.09,9632.0,182.77,183.23,182.57,183.09,9632.0
2023-02-24 11:25:00,183.14,183.59,183.08,183.57,18302.0,183.14,183.59,183.08,183.57,18302.0
2023-02-24 11:30:00,183.52,184.0,183.47,183.98,35386.0,183.52,184.0,183.47,183.98,35386.0
2023-02-24 11:35:00,183.98,183.98,182.86,183.28,13587.0,183.98,183.98,182.86,183.28,13587.0
2023-02-24 11:40:00,183.33,184.0,183.28,183.91,6357.0,183.33,184.0,183.28,183.91,6357.0
2023-02-24 11:45:00,183.98,184.08,183.75,184.06,7351.0,183.98,184.08,183.75,184.06,7351.0
2023-02-24 11:50:00,184.17,184.32,183.62,183.69,6325.0,184.17,184.32,183.62,183.69,6325.0
2023-02-24 11:55:00,183.63,184.07,183.63,184.04,22084.0,183.63,184.07,183.63,184.04,22084.0
2023-02-24 12:00:00,184.09,184.17,183.89,183.97,12064.0,184.09,184.17,183.89,183.97,12064.0
2023-02-24 12:05:00,183.97,184.17,183.88,184.12,12926.0,183.97,184.17,183.88,184.12,12926.0
2023-02-24 12:10:00,184.12,184.2,183.96,184.07,9210.0,184.12,184.2,183.96,184.07,9210.0
2023-02-24 12:15:00,184.0,184.21,183.95,184.09,7437.0,184.0,184.21,183.95,184.09,7437.0
2023-02-24 12:20:00,184.09,184.11,183.6,183.6,21540.0,184.09,184.11,183.6,183.6,21540.0
2023-02-24 12:25:00,183.52,183.58,183.25,183.56,8602.0,183.52,183.58,183.25,183.56,8602.0
2023-02-24 12:30:00,183.51,183.69,183.5,183.56,4032.0,183.51,183.69,183.5,183.56,4032.0
2023-02-24 12:35:00,183.5,183.52,183.22,183.22,7800.0,183.5,183.52,183.22,183.22,7800.0
2023-02-24 12:40:00,183.3,183.37,182.94,183.18,10122.0,183.3,183.37,182.94,183.18,10122.0
2023-02-24 12:45:00,183.23,183.28,182.93,182.98,4961.0,183.23,183.28,182.93,182.98,4961.0
2023-02-24 12:50:00,182.96,183.38,182.95,183.33,5456.0,182.96,183.38,182.95,183.33,5456.0
2023-02-24 12:55:00,183.34,183.44,183.29,183.32,5857.0,183.34,183.44,183.29,183.32,5857.0
2023-02-24 13:00:00,183.38,183.38,182.75,183.06,6354.0,183.38,183.38,182.75,183.06,6354.0
2023-02-24 13:05:00,183.01,183.1,182.82,182.97,6635.0,183.01,183.1,182.82,182.97,6635.0
2023-02-24 13:10:00,182.9,183.29,182.9,183.23,4958.0,182.9,183.29,182.9,183.23,4958.0
2023-02-24 13:15:00,183.2,183.33,182.98,183.17,7689.0,183.2,183.33,182.98,183.17,7689.0
2023-02-24 13:20:00,183.23,183.5,183.18,183.48,7575.0,183.23,183.5,183.18,183.48,7575.0
2023-02-24 13:25:00,183.56,183.56,183.25,183.27,7362.0,183.56,183.56,183.25,183.27,7362.0
2023-02-24 13:30:00,183.14,183.14,182.66,182.77,3585.0,183.14,183.14,182.66,182.77,3585.0
2023-02-24 13:35:00,182.77,182.77,182.34,182.53,13206.0,182.77,182.77,182.34,182.53,13206.0
2023-02-24 13:40:00,182.47,182.78,182.47,182.72,5160.0,182.47,182.78,182.47,182.72,5160.0
2023-02-24 13:45:00,182.66,183.09,182.66,182.86,6433.0,182.66,183.09,182.66,182.86,6433.0
2023-02-24 13:50:00,182.81,182.98,182.75,182.9,7013.0,182.81,182.98,182.75,182.9,7013.0
2023-02-24 13:55:00,182.95,183.06,182.56,182.69,11413.0,182.95,183.06,182.56,182.69,11413.0
2023-02-24 14:00:00,182.69,183.04,182.68,182.83,5223.0,182.69,183.04,182.68,182.83,5223.0
2023-02-24 14:05:00,182.88,182.98,182.6,182.68,8049.0,182.88,182.98,182.6,182.68,8049.0
2023-02-24 14:10:00,182.61,182.61,182.2,182.32,5442.0,182.61,182.61,182.2,182.32,5442.0
2023-02-24 14:15:00,182.32,182.7,182.32,182.61,5085.0,182.32,182.7,182.32,182.61,5085.0
2023-02-24 14:20:00,182.7,182.92,182.6,182.67,6499.0,182.7,182.92,182.6,182.67,6499.0
2023-02-24 14:25:00,182.76,182.84,182.67,182.81,5030.0,182.76,182.84,182.67,182.81,5030.0
2023-02-24 14:30:00,182.75,182.85,182.41,182.41,6839.0,182.75,182.85,182.41,182.41,6839.0
2023-02-24 14:35:00,182.41,182.41,182.08,182.21,8699.0,182.41,182.41,182.08,182.21,8699.0
2023-02-24 14:40:00,182.2,182.38,182.16,182.22,10088.0,182.2,182.38,182.16,182.22,10088.0
2023-02-24 14:45:00,182.17,182.65,182.16,182.59,6282.0,182.17,182.65,182.16,182.59,6282.0
2023-02-24 14:50:00,182.59,182.69,182.5,182.56,8577.0,182.59,182.69,182.5,182.56,8577.0
2023-02-24 14:55:00,182.59,183.13,182.59,182.93,26541.0,182.59,183.13,182.59,182.93,26541.0
2023-02-24 15:00:00,182.92,183.21,182.37,182.38,26606.0,182.92,183.21,182.37,182.38,26606.0
2023-02-24 15:05:00,182.41,182.73,182.4,182.51,42788.0,182.41,182.73,182.4,182.51,42788.0
2023-02-24 15:10:00,182.54,182.7,182.43,182.55,20191.0,182.54,182.7,182.43,182.55,20191.0
2023-02-24 15:15:00,182.54,182.62,182.35,182.49,28587.0,182.54,182.62,182.35,182.49,28587.0
2023-02-24 15:20:00,182.49,182.66,182.42,182.46,65072.0,182.49,182.66,182.42,182.46,65072.0
2023-02-24 15:25:00,182.49,182.61,182.18,182.23,35836.0,182.49,182.61,182.18,182.23,35836.0
2023-02-24 15:30:00,182.27,182.43,182.17,182.25,19034.0,182.27,182.43,182.17,182.25,19034.0
2023-02-24 15:35:00,182.25,182.25,182.0,182.02,26183.0,182.25,182.25,182.0,182.02,26183.0
2023-02-24 15:40:00,182.03,182.32,181.99,182.19,21927.0,182.03,182.32,181.99,182.19,21927.0
2023-02-24 15:45:00,182.16,182.31,181.99,182.11,26965.0,182.16,182.31,181.99,182.11,26965.0
2023-02-24 15:50:00,182.15,182.58,181.49,182.28,120695.0,182.15,182.58,181.49,182.28,120695.0
2023-02-24 15:55:00,182.37,183.16,182.31,183.16,99951.0,182.37,183.16,182.31,183.16,99951.0
2023-02-27 09:30:00,186.01,186.87,184.44,184.85,46935.0,186.01,186.87,184.44,184.85,46935.0
2023-02-27 09:35:00,184.81,185.07,184.26,184.27,29564.0,184.81,185.07,184.26,184.27,29564.0
2023-02-27 09:40:00,184.25,184.65,183.51,183.78,39638.0,184.25,184.65,183.51,183.78,39638.0
2023-02-27 09:45:00,183.55,183.89,182.56,183.12,23531.0,183.55,183.89,182.56,183.12,23531.0
2023-02-27 09:50:00,183.16,184.46,183.16,183.63,36714.0,183.16,184.46,183.16,183.63,36714.0
2023-02-27 09:55:00,183.55,184.24,183.38,184.23,28099.0,183.55,184.24,183.38,184.23,28099.0
2023-02-27 10:00:00,184.23,184.27,183.61,183.97,19936.0,184.23,184.27,183.61,183.97,19936.0
2023-02-27 10:05:00,183.98,184.79,183.93,184.64,36973.0,183.98,184.79,183.93,184.64,36973.0
2023-02-27 10:10:00,184.65,184.76,184.25,184.54,17774.0,184.65,184.76,184.25,184.54,17774.0
2023-02-27 10:15:00,184.56,185.34,184.49,184.79,17380.0,184.56,185.34,184.49,184.79,17380.0
2023-02-27 10:20:00,184.79,184.79,184.23,184.29,20554.0,184.79,184.79,184.23,184.29,20554.0
2023-02-27 10:25:00,184.4,184.56,184.11,184.11,15844.0,184.4,184.56,184.11,184.11,15844.0
2023-02-27 10:30:00,184.11,184.32,183.94,184.03,12935.0,184.11,184.32,183.94,184.03,12935.0
2023-02-27 10:35:00,184.05,184.09,182.89,182.89,17728.0,184.05,184.09,182.89,182.89,17728.0
2023-02-27 10:40:00,182.89,183.16,182.71,183.1,15396.0,182.89,183.16,182.71,183.1,15396.0
2023-02-27 10:45:00,183.04,183.39,182.88,183.33,8098.0,183.04,183.39,182.88,183.33,8098.0
2023-02-27 10:50:00,183.25,183.25,182.88,182.91,7042.0,183.25,183.25,182.88,182.91,7042.0
2023-02-27 10:55:00,182.86,183.06,182.59,183.06,8683.0,182.86,183.06,182.59,183.06,8683.0
2023-02-27 11:00:00,183.09,183.53,183.08,183.36,8486.0,183.09,183.53,183.08,183.36,8486.0
2023-02-27 11:05:00,183.44,183.47,183.24,183.41,11868.0,183.44,183.47,183.24,183.41,11868.0
2023-02-27 11:10:00,183.4,183.44,182.87,182.99,13699.0,183.4,183.44,182.87,182.99,13699.0
2023-02-27 11:15:00,182.99,183.69,182.93,183.44,24226.0,182.99,183.69,182.93,183.44,24226.0
2023-02-27 11:20:00,183.38,183.85,183.36,183.64,19544.0,183.38,183.85,183.36,183.64,19544.0
2023-02-27 11:25:00,183.64,183.98,183.52,183.92,16850.0,183.64,183.98,183.52,183.92,16850.0
2023-02-27 11:30:00,183.84,183.92,183.27,183.68,28845.0,183.84,183.92,183.27,183.68,28845.0
2023-02-27 11:35:00,183.6,183.81,183.46,183.7,29968.0,183.6,183.81,183.46,183.7,29968.0
2023-02-27 11:40:00,183.7,183.91,183.64,183.82,26707.0,183.7,183.91,183.64,183.82,26707.0
2023-02-27 11:45:00,183.76,184.65,183.69,184.65,9536.0,183.76,184.65,183.69,184.65,9536.0
2023-02-27 11:50:00,184.52,184.68,184.1,184.13,19154.0,184.52,184.68,184.1,184.13,19154.0
2023-02-27 11:55:00,184.06,184.47,184.0,184.36,7064.0,184.06,184.47,184.0,184.36,7064.0
2023-02-27 12:00:00,184.33,184.34,184.06,184.31,5002.0,184.33,184.34,184.06,184.31,5002.0
2023-02-27 12:05:00,184.33,184.33,183.81,183.81,5532.0,184.33,184.33,183.81,183.81,5532.0
2023-02-27 12:10:00,183.79,183.86,183.6,183.86,4468.0,183.79,183.86,183.6,183.86,4468.0
2023-02-27 12:15:00,183.89,184.17,183.82,183.82,5885.0,183.89,184.17,183.82,183.82,5885.0
2023-02-27 12:20:00,183.78,183.88,183.68,183.86,6742.0,183.78,183.88,183.68,183.86,6742.0
2023-02-27 12:25:00,183.86,183.93,183.65,183.92,6900.0,183.86,183.93,183.65,183.92,6900.0
2023-02-27 12:30:00,183.88,184.11,183.83,184.09,9645.0,183.88,184.11,183.83,184.09,9645.0
2023-02-27 12:35:00,184.0,184.6,183.92,184.2,15645.0,184.0,184.6,183.92,184.2,15645.0
2023-02-27 12:40:00,184.24,184.33,184.15,184.25,14495.0,184.24,184.33,184.15,184.25,14495.0
2023-02-27 12:45:00,184.25,184.61,184.08,184.45,25294.0,184.25,184.61,184.08,184.45,25294.0
2023-02-27 12:50:00,184.45,184.53,184.16,184.31,18694.0,184.45,184.53,184.16,184.31,18694.0
2023-02-27 12:55:00,184.39,184.51,184.2,184.4,16959.0,184.39,184.51,184.2,184.4,16959.0
2023-02-27 13:00:00,184.4,184.55,184.06,184.43,25087.0,184.4,184.55,184.06,184.43,25087.0
2023-02-27 13:05:00,184.42,184.42,184.01,184.22,23829.0,184.42,184.42,184.01,184.22,23829.0
2023-02-27 13:10:00,184.24,184.28,183.86,184.13,15101.0,184.24,184.28,183.86,184.13,15101.0
2023-02-27 13:15:00,184.13,184.21,183.9,184.02,14663.0,184.13,184.21,183.9,184.02,14663.0
2023-02-27 13:20:00,184.03,184.36,183.89,183.94,15438.0,184.03,184.36,183.89,183.94,15438.0
2023-02-27 13:25:00,183.94,184.29,183.88,184.02,19605.0,183.94,184.29,183.88,184.02,19605.0
2023-02-27 13:30:00,184.02,184.44,183.91,184.37,33391.0,184.02,184.44,183.91,184.37,33391.0
2023-02-27 13:35:00,184.36,184.44,183.88,183.92,15248.0,184.36,184.44,183.88,183.92,15248.0
2023-02-27 13:40:00,183.88,184.05,183.62,183.72,9251.0,183.88,184.05,183.62,183.72,9251.0
2023-02-27 13:45:00,183.72,183.82,183.6,183.68,8872.0,183.72,183.82,183.6,183.68,8872.0
2023-02-27 13:50:00,183.7,184.01,183.7,183.95,10858.0,183.7,184.01,183.7,183.95,10858.0
2023-02-27 13:55:00,183.95,184.47,183.95,184.46,22870.0,183.95,184.47,183.95,184.46,22870.0
2023-02-27 14:00:00,184.49,185.13,184.44,184.77,32784.0,184.49,185.13,184.44,184.77,32784.0
2023-02-27 14:05:00,184.7,185.07,184.36,184.45,15662.0,184.7,185.07,184.36,184.45,15662.0
2023-02-27 14:10:00,184.4,184.7,184.34,184.39,9996.0,184.4,184.7,184.34,184.39,9996.0
2023-02-27 14:15:00,184.35,184.42,184.0,184.08,8892.0,184.35,184.42,184.0,184.08,8892.0
2023-02-27 14:20:00,184.09,184.37,184.09,184.28,9119.0,184.09,184.37,184.09,184.28,9119.0
2023-02-27 14:25:00,184.21,184.29,184.13,184.26,14776.0,184.21,184.29,184.13,184.26,14776.0
2023-02-27 14:30:00,184.22,184.57,184.15,184.29,39448.0,184.22,184.57,184.15,184.29,39448.0
2023-02-27 14:35:00,184.24,184.49,184.24,184.34,15531.0,184.24,184.49,184.24,184.34,15531.0
2023-02-27 14:40:00,184.39,184.41,184.13,184.26,22869.0,184.39,184.41,184.13,184.26,22869.0
2023-02-27 14:45:00,184.26,184.26,183.63,184.08,18531.0,184.26,184.26,183.63,184.08,18531.0
2023-02-27 14:50:00,184.0,184.08,183.85,183.93,25005.0,184.0,184.08,183.85,183.93,25005.0
2023-02-27 14:55:00,183.85,184.02,183.83,183.97,25156.0,183.85,184.02,183.83,183.97,25156.0
2023-02-27 15:00:00,183.93,184.12,183.89,184.08,23599.0,183.93,184.12,183.89,184.08,23599.0
2023-02-27 15:05:00,184.05,184.23,183.95,184.16,29455.0,184.05,184.23,183.95,184.16,29455.0
2023-02-27 15:10:00,184.23,184.28,184.01,184.27,18669.0,184.23,184.28,184.01,184.27,18669.0
2023-02-27 15:15:00,184.24,184.54,183.98,184.14,41273.0,184.24,184.54,183.98,184.14,41273.0
2023-02-27 15:20:00,184.06,184.21,183.9,184.11,19879.0,184.06,184.21,183.9,184.11,19879.0
2023-02-27 15:25:00,184.11,184.73,184.11,184.71,24473.0,184.11,184.73,184.11,184.71,24473.0
2023-02-27 15:30:00,184.7,184.7,184.04,184.28,42511.0,184.7,184.7,184.04,184.28,42511.0
2023-02-27 15:35:00,184.28,184.37,184.07,184.15,25215.0,184.28,184.37,184.07,184.15,25215.0
2023-02-27 15:40:00,184.15,184.23,183.97,184.15,66360.0,184.15,184.23,183.97,184.15,66360.0
2023-02-27 15:45:00,184.14,184.52,184.14,184.23,53324.0,184.14,184.52,184.14,184.23,53324.0
2023-02-27 15:50:00,184.25,184.66,184.19,184.65,105991.0,184.25,184.66,184.19,184.65,105991.0
2023-02-27 15:55:00,184.68,185.15,184.51,184.97,217956.0,184.68,185.15,184.51,184.97,217956.0
2023-02-28 09:30:00,182.0,185.35,181.7,184.38,343692.0,182.0,185.35,181.7,184.38,343692.0
2023-02-28 09:35:00,184.35,186.26,183.42,185.9,139714.0,184.35,186.26,183.42,185.9,139714.0
2023-02-28 09:40:00,185.89,188.31,185.88,187.84,216126.0,185.89,188.31,185.88,187.84,216126.0
2023-02-28 09:45:00,187.94,188.77,187.06,187.34,140598.0,187.94,188.77,187.06,187.34,140598.0
2023-02-28 09:50:00,187.4,187.55,186.16,186.38,51453.0,187.4,187.55,186.16,186.38,51453.0
2023-02-28 09:55:00,186.38,187.17,185.59,186.99,66916.0,186.38,187.17,185.59,186.99,66916.0
2023-02-28 10:00:00,186.99,188.0,186.3,187.7,54819.0,186.99,188.0,186.3,187.7,54819.0
2023-02-28 10:05:00,187.6,188.04,187.36,187.57,36957.0,187.6,188.04,187.36,187.57,36957.0
2023-02-28 10:10:00,187.48,187.49,185.65,185.65,64261.0,187.48,187.49,185.65,185.65,64261.0
2023-02-28 10:15:00,185.69,186.85,185.26,186.52,41042.0,185.69,186.85,185.26,186.52,41042.0
2023-02-28 10:20:00,186.43,186.85,186.39,186.4,45548.0,186.43,186.85,186.39,186.4,45548.0
2023-02-28 10:25:00,186.44,187.0,186.26,186.29,50339.0,186.44,187.0,186.26,186.29,50339.0
2023-02-28 10:30:00,186.3,186.56,185.84,185.91,26818.0,186.3,186.56,185.84,185.91,26818.0
2023-02-28 10:35:00,186.02,186.67,185.94,186.25,21919.0,186.02,186.67,185.94,186.25,21919.0
2023-02-28 10:40:00,186.23,187.19,185.94,186.47,59240.0,186.23,187.19,185.94,186.47,59240.0
2023-02-28 10:45:00,186.52,187.47,186.45,186.96,37928.0,186.52,187.47,186.45,186.96,37928.0
2023-02-28 10:50:00,187.04,187.24,186.69,186.77,19466.0,187.04,187.24,186.69,186.77,19466.0
2023-02-28 10:55:00,186.77,187.15,186.57,187.06,25440.0,186.77,187.15,186.57,187.06,25440.0
2023-02-28 11:00:00,187.11,187.94,187.08,187.66,25007.0,187.11,187.94,187.08,187.66,25007.0
2023-02-28 11:05:00,187.67,187.91,187.48,187.51,14167.0,187.67,187.91,187.48,187.51,14167.0
2023-02-28 11:10:00,187.62,188.21,187.47,187.64,31196.0,187.62,188.21,187.47,187.64,31196.0
2023-02-28 11:15:00,187.78,188.04,187.55,187.89,22245.0,187.78,188.04,187.55,187.89,22245.0
2023-02-28 11:20:00,187.98,188.05,187.6,187.72,15935.0,187.98,188.05,187.6,187.72,15935.0
2023-02-28 11:25:00,187.65,187.85,187.49,187.83,15585.0,187.65,187.85,187.49,187.83,15585.0
2023-02-28 11:30:00,187.86,187.89,187.46,187.61,17757.0,187.86,187.89,187.46,187.61,17757.0
2023-02-28 11:35:00,187.69,188.11,187.67,187.87,14053.0,187.69,188.11,187.67,187.87,14053.0
2023-02-28 11:40:00,187.81,187.86,186.85,186.96,16111.0,187.81,187.86,186.85,186.96,16111.0
2023-02-28 11:45:00,186.88,186.92,186.38,186.5,13778.0,186.88,186.92,186.38,186.5,13778.0
2023-02-28 11:50:00,186.54,186.61,186.08,186.25,22711.0,186.54,186.61,186.08,186.25,22711.0
2023-02-28 11:55:00,186.33,186.34,185.51,185.81,24813.0,186.33,186.34,185.51,185.81,24813.0
2023-02-28 12:00:00,185.95,186.06,185.73,185.86,12685.0,185.95,186.06,185.73,185.86,12685.0
2023-02-28 12:05:00,186.04,186.22,185.8,185.98,21790.0,186.04,186.22,185.8,185.98,21790.0
2023-02-28 12:10:00,186.06,186.54,186.06,186.31,17778.0,186.06,186.54,186.06,186.31,17778.0
2023-02-28 12:15:00,186.29,186.42,186.09,186.25,9690.0,186.29,186.42,186.09,186.25,9690.0
2023-02-28 12:20:00,186.3,186.4,186.06,186.2,6699.0,186.3,186.4,186.06,186.2,6699.0
2023-02-28 12:25:00,186.15,186.39,186.07,186.18,8661.0,186.15,186.39,186.07,186.18,8661.0
2023-02-28 12:30:00,186.18,186.21,186.1,186.18,5122.0,186.18,186.21,186.1,186.18,5122.0
2023-02-28 12:35:00,186.17,186.37,185.87,185.87,11358.0,186.17,186.37,185.87,185.87,11358.0
2023-02-28 12:40:00,185.88,185.88,185.42,185.43,8630.0,185.88,185.88,185.42,185.43,8630.0
2023-02-28 12:45:00,185.5,186.16,185.48,186.11,19211.0,185.5,186.16,185.48,186.11,19211.0
2023-02-28 12:50:00,186.11,186.24,185.95,186.17,7670.0,186.11,186.24,185.95,186.17,7670.0
2023-02-28 12:55:00,186.22,186.29,185.82,186.12,7819.0,186.22,186.29,185.82,186.12,7819.0
2023-02-28 13:00:00,186.12,186.39,186.11,186.31,10793.0,186.12,186.39,186.11,186.31,10793.0
2023-02-28 13:05:00,186.38,186.64,186.22,186.56,20683.0,186.38,186.64,186.22,186.56,20683.0
2023-02-28 13:10:00,186.54,186.99,186.4,186.94,14955.0,186.54,186.99,186.4,186.94,14955.0
2023-02-28 13:15:00,186.93,187.19,186.76,187.11,12829.0,186.93,187.19,186.76,187.11,12829.0
2023-02-28 13:20:00,187.14,187.47,186.72,187.34,19880.0,187.14,187.47,186.72,187.34,19880.0
2023-02-28 13:25:00,187.36,187.37,187.0,187.16,18101.0,187.36,187.37,187.0,187.16,18101.0
2023-02-28 13:30:00,187.19,187.56,187.13,187.42,28757.0,187.19,187.56,187.13,187.42,28757.0
2023-02-28 13:35:00,187.5,187.9,187.48,187.88,12129.0,187.5,187.9,187.48,187.88,12129.0
2023-02-28 13:40:00,187.83,187.9,187.55,187.66,31753.0,187.83,187.9,187.55,187.66,31753.0
2023-02-28 13:45:00,187.7,187.9,187.51,187.75,20292.0,187.7,187.9,187.51,187.75,20292.0
2023-02-28 13:50:00,187.75,187.84,187.49,187.57,11104.0,187.75,187.84,187.49,187.57,11104.0
2023-02-28 13:55:00,187.6,187.74,187.47,187.74,5553.0,187.6,187.74,187.47,187.74,5553.0
2023-02-28 14:00:00,187.76,187.84,187.64,187.64,17860.0,187.76,187.84,187.64,187.64,17860.0
2023-02-28 14:05:00,187.73,187.74,187.44,187.56,9883.0,187.73,187.74,187.44,187.56,9883.0
2023-02-28 14:10:00,187.54,187.59,187.07,187.19,15815.0,187.54,187.59,187.07,187.19,15815.0
2023-02-28 14:15:00,187.12,187.2,186.87,186.98,10929.0,187.12,187.2,186.87,186.98,10929.0
2023-02-28 14:20:00,186.99,186.99,186.68,186.68,13097.0,186.99,186.99,186.68,186.68,13097.0
2023-02-28 14:25:00,186.68,186.68,186.46,186.53,11131.0,186.68,186.68,186.46,186.53,11131.0
2023-02-28 14:30:00,186.57,186.69,186.45,186.56,16422.0,186.57,186.69,186.45,186.56,16422.0
2023-02-28 14:35:00,186.59,186.98,186.54,186.98,16339.0,186.59,186.98,186.54,186.98,16339.0
2023-02-28 14:40:00,186.92,186.92,186.8,186.8,11584.0,186.92,186.92,186.8,186.8,11584.0
2023-02-28 14:45:00,186.85,186.89,186.65,186.87,9904.0,186.85,186.89,186.65,186.87,9904.0
2023-02-28 14:50:00,186.84,186.88,185.97,185.97,22963.0,186.84,186.88,185.97,185.97,22963.0
2023-02-28 14:55:00,185.92,185.92,185.42,185.49,15300.0,185.92,185.92,185.42,185.49,15300.0
2023-02-28 15:00:00,185.55,185.72,185.29,185.29,19296.0,185.55,185.72,185.29,185.29,19296.0
2023-02-28 15:05:00,185.3,185.46,184.84,185.19,18679.0,185.3,185.46,184.84,185.19,18679.0
2023-02-28 15:10:00,185.19,185.82,185.18,185.79,37580.0,185.19,185.82,185.18,185.79,37580.0
2023-02-28 15:15:00,185.78,186.22,185.76,186.17,24893.0,185.78,186.22,185.76,186.17,24893.0
2023-02-28 15:20:00,186.17,186.41,185.86,185.98,41063.0,186.17,186.41,185.86,185.98,41063.0
2023-02-28 15:25:00,185.97,185.97,185.51,185.61,14761.0,185.97,185.97,185.51,185.61,14761.0
2023-02-28 15:30:00,185.59,185.6,184.49,184.62,23191.0,185.59,185.6,184.49,184.62,23191.0
2023-02-28 15:35:00,184.65,184.72,184.22,184.5,25478.0,184.65,184.72,184.22,184.5,25478.0
2023-02-28 15:40:00,184.49,184.51,184.17,184.31,15218.0,184.49,184.51,184.17,184.31,15218.0
2023-02-28 15:45:00,184.28,185.13,184.25,185.06,58809.0,184.28,185.13,184.25,185.06,58809.0
2023-02-28 15:50:00,185.13,186.76,185.01,186.28,115289.0,185.13,186.76,185.01,186.28,115289.0
2023-02-28 15:55:00,186.28,186.38,185.33,185.37,194153.0,186.28,186.38,185.33,185.37,194153.0
2023-03-01 09:30:00,185.92,185.92,183.68,184.0,58194.0,185.92,185.92,183.68,184.0,58194.0
2023-03-01 09:35:00,183.8,185.31,183.79,185.2,29646.0,183.8,185.31,183.79,185.2,29646.0
2023-03-01 09:40:00,185.41,186.86,185.36,186.86,20035.0,185.41,186.86,185.36,186.86,20035.0
2023-03-01 09:45:00,186.87,188.23,186.67,188.23,22002.0,186.87,188.23,186.67,188.23,22002.0
2023-03-01 09:50:00,188.22,188.29,187.27,187.56,30965.0,188.22,188.29,187.27,187.56,30965.0
2023-03-01 09:55:00,187.68,188.28,187.4,188.18,13264.0,187.68,188.28,187.4,188.18,13264.0
2023-03-01 10:00:00,188.31,188.86,187.93,188.58,42273.0,188.31,188.86,187.93,188.58,42273.0
2023-03-01 10:05:00,188.64,188.74,187.27,187.75,38095.0,188.64,188.74,187.27,187.75,38095.0
2023-03-01 10:10:00,187.76,187.95,186.86,186.87,29664.0,187.76,187.95,186.86,186.87,29664.0
2023-03-01 10:15:00,186.77,187.46,186.63,187.06,36682.0,186.77,187.46,186.63,187.06,36682.0
2023-03-01 10:20:00,187.06,187.18,186.69,187.05,32798.0,187.06,187.18,186.69,187.05,32798.0
2023-03-01 10:25:00,187.0,187.4,186.93,187.03,33722.0,187.0,187.4,186.93,187.03,33722.0
2023-03-01 10:30:00,186.9,186.91,185.95,186.1,35794.0,186.9,186.91,185.95,186.1,35794.0
2023-03-01 10:35:00,186.06,187.76,186.05,187.37,45056.0,186.06,187.76,186.05,187.37,45056.0
2023-03-01 10:40:00,187.34,188.0,187.34,187.73,19148.0,187.34,188.0,187.34,187.73,19148.0
2023-03-01 10:45:00,187.7,187.87,187.16,187.53,19963.0,187.7,187.87,187.16,187.53,19963.0
2023-03-01 10:50:00,187.49,187.49,186.17,186.21,14322.0,187.49,187.49,186.17,186.21,14322.0
2023-03-01 10:55:00,186.21,186.7,186.0,186.13,28509.0,186.21,186.7,186.0,186.13,28509.0
2023-03-01 11:00:00,186.12,186.12,184.64,184.7,27213.0,186.12,186.12,184.64,184.7,27213.0
2023-03-01 11:05:00,184.82,185.23,184.37,184.58,30652.0,184.82,185.23,184.37,184.58,30652.0
2023-03-01 11:10:00,184.51,184.59,184.3,184.48,16787.0,184.51,184.59,184.3,184.48,16787.0
2023-03-01 11:15:00,184.49,184.73,184.31,184.37,20063.0,184.49,184.73,184.31,184.37,20063.0
2023-03-01 11:20:00,184.3,185.15,184.27,185.08,23629.0,184.3,185.15,184.27,185.08,23629.0
2023-03-01 11:25:00,185.14,185.16,184.7,184.91,29203.0,185.14,185.16,184.7,184.91,29203.0
2023-03-01 11:30:00,184.97,185.25,184.5,184.92,20711.0,184.97,185.25,184.5,184.92,20711.0
2023-03-01 11:35:00,184.92,185.46,184.87,185.2,11354.0,184.92,185.46,184.87,185.2,11354.0
2023-03-01 11:40:00,185.24,185.43,185.11,185.11,16910.0,185.24,185.43,185.11,185.11,16910.0
2023-03-01 11:45:00,185.17,186.0,185.08,185.5,54639.0,185.17,186.0,185.08,185.5,54639.0
2023-03-01 11:50:00,185.42,185.78,185.27,185.73,49907.0,185.42,185.78,185.27,185.73,49907.0
2023-03-01 11:55:00,185.75,186.05,185.43,185.57,33623.0,185.75,186.05,185.43,185.57,33623.0
2023-03-01 12:00:00,185.56,185.62,185.25,185.49,38177.0,185.56,185.62,185.25,185.49,38177.0
2023-03-01 12:05:00,185.49,186.1,185.33,185.97,8901.0,185.49,186.1,185.33,185.97,8901.0
2023-03-01 12:10:00,186.15,186.25,185.7,186.09,13160.0,186.15,186.25,185.7,186.09,13160.0
2023-03-01 12:15:00,185.9,186.13,185.79,186.12,9157.0,185.9,186.13,185.79,186.12,9157.0
2023-03-01 12:20:00,186.07,186.44,186.07,186.23,6571.0,186.07,186.44,186.07,186.23,6571.0
2023-03-01 12:25:00,186.2,186.43,186.06,186.06,14645.0,186.2,186.43,186.06,186.06,14645.0
2023-03-01 12:30:00,186.11,186.11,185.62,185.62,9691.0,186.11,186.11,185.62,185.62,9691.0
2023-03-01 12:35:00,185.58,185.81,185.45,185.74,9721.0,185.58,185.81,185.45,185.74,9721.0
2023-03-01 12:40:00,185.69,185.85,185.41,185.41,28828.0,185.69,185.85,185.41,185.41,28828.0
2023-03-01 12:45:00,185.4,185.7,185.35,185.57,7077.0,185.4,185.7,185.35,185.57,7077.0
2023-03-01 12:50:00,185.53,185.53,185.27,185.46,4974.0,185.53,185.53,185.27,185.46,4974.0
2023-03-01 12:55:00,185.43,185.43,185.15,185.24,7187.0,185.43,185.43,185.15,185.24,7187.0
2023-03-01 13:00:00,185.2,185.24,184.95,185.21,7333.0,185.2,185.24,184.95,185.21,7333.0
2023-03-01 13:05:00,185.2,185.38,185.15,185.35,8015.0,185.2,185.38,185.15,185.35,8015.0
2023-03-01 13:10:00,185.28,185.37,185.14,185.34,7332.0,185.28,185.37,185.14,185.34,7332.0
2023-03-01 13:15:00,185.34,185.66,185.33,185.38,8313.0,185.34,185.66,185.33,185.38,8313.0
2023-03-01 13:20:00,185.35,185.4,185.13,185.16,6083.0,185.35,185.4,185.13,185.16,6083.0
2023-03-01 13:25:00,185.21,185.31,185.16,185.25,5564.0,185.21,185.31,185.16,185.25,5564.0
2023-03-01 13:30:00,185.26,185.36,185.17,185.34,7936.0,185.26,185.36,185.17,185.34,7936.0
2023-03-01 13:35:00,185.38,185.65,185.36,185.53,6461.0,185.38,185.65,185.36,185.53,6461.0
2023-03-01 13:40:00,185.55,185.55,185.29,185.3,4907.0,185.55,185.55,185.29,185.3,4907.0
2023-03-01 13:45:00,185.25,185.44,185.1,185.44,7651.0,185.25,185.44,185.1,185.44,7651.0
2023-03-01 13:50:00,185.41,185.44,185.11,185.28,6111.0,185.41,185.44,185.11,185.28,6111.0
2023-03-01 13:55:00,185.27,185.36,185.11,185.36,11481.0,185.27,185.36,185.11,185.36,11481.0
2023-03-01 14:00:00,185.29,185.43,185.26,185.38,7554.0,185.29,185.43,185.26,185.38,7554.0
2023-03-01 14:05:00,185.34,185.54,185.27,185.4,6802.0,185.34,185.54,185.27,185.4,6802.0
2023-03-01 14:10:00,185.47,185.47,185.29,185.46,4852.0,185.47,185.47,185.29,185.46,4852.0
2023-03-01 14:15:00,185.39,185.45,185.05,185.05,7175.0,185.39,185.45,185.05,185.05,7175.0
2023-03-01 14:20:00,184.96,185.04,184.82,184.99,9894.0,184.96,185.04,184.82,184.99,9894.0
2023-03-01 14:25:00,184.99,185.0,184.65,184.7,10590.0,184.99,185.0,184.65,184.7,10590.0
2023-03-01 14:30:00,184.66,184.66,184.28,184.28,8208.0,184.66,184.66,184.28,184.28,8208.0
2023-03-01 14:35:00,184.31,184.75,184.31,184.7,9206.0,184.31,184.75,184.31,184.7,9206.0
2023-03-01 14:40:00,184.69,184.83,184.45,184.58,9177.0,184.69,184.83,184.45,184.58,9177.0
2023-03-01 14:45:00,184.58,184.58,184.33,184.35,5310.0,184.58,184.58,184.33,184.35,5310.0
2023-03-01 14:50:00,184.35,184.48,184.19,184.48,9338.0,184.35,184.48,184.19,184.48,9338.0
2023-03-01 14:55:00,184.5,184.81,184.36,184.51,33822.0,184.5,184.81,184.36,184.51,33822.0
2023-03-01 15:00:00,184.55,184.56,183.99,184.13,12410.0,184.55,184.56,183.99,184.13,12410.0
2023-03-01 15:05:00,184.19,184.49,184.15,184.48,13709.0,184.19,184.49,184.15,184.48,13709.0
2023-03-01 15:10:00,184.51,184.57,184.23,184.38,15132.0,184.51,184.57,184.23,184.38,15132.0
2023-03-01 15:15:00,184.43,184.79,184.39,184.65,23663.0,184.43,184.79,184.39,184.65,23663.0
2023-03-01 15:20:00,184.7,184.7,184.33,184.39,15396.0,184.7,184.7,184.33,184.39,15396.0
2023-03-01 15:25:00,184.35,184.37,183.93,183.98,11623.0,184.35,184.37,183.93,183.98,11623.0
2023-03-01 15:30:00,183.93,184.36,183.87,184.31,28425.0,183.93,184.36,183.87,184.31,28425.0
2023-03-01 15:35:00,184.36,184.54,184.23,184.42,16368.0,184.36,184.54,184.23,184.42,16368.0
2023-03-01 15:40:00,184.47,184.58,184.26,184.58,23805.0,184.47,184.58,184.26,184.58,23805.0
2023-03-01 15:45:00,184.58,184.77,184.39,184.66,26853.0,184.58,184.77,184.39,184.66,26853.0
2023-03-01 15:50:00,184.65,184.67,183.98,184.16,53733.0,184.65,184.67,183.98,184.16,53733.0
2023-03-01 15:55:00,184.18,184.43,184.03,184.13,86544.0,184.18,184.43,184.03,184.13,86544.0
2023-03-02 09:30:00,184.29,185.21,183.41,184.81,32599.0,184.29,185.21,183.41,184.81,32599.0
2023-03-02 09:35:00,184.79,185.07,182.72,182.95,20099.0,184.79,185.07,182.72,182.95,20099.0
2023-03-02 09:40:00,182.96,183.51,182.8,183.23,13007.0,182.96,183.51,182.8,183.23,13007.0
2023-03-02 09:45:00,183.13,183.88,183.06,183.85,8159.0,183.13,183.88,183.06,183.85,8159.0
2023-03-02 09:50:00,183.77,183.83,183.45,183.5,4540.0,183.77,183.83,183.45,183.5,4540.0
2023-03-02 09:55:00,183.5,183.72,183.34,183.51,8996.0,183.5,183.72,183.34,183.51,8996.0
2023-03-02 10:00:00,183.51,184.18,183.51,184.14,21195.0,183.51,184.18,183.51,184.14,21195.0
2023-03-02 10:05:00,184.16,184.16,183.03,183.19,11900.0,184.16,184.16,183.03,183.19,11900.0
2023-03-02 10:10:00,183.19,183.48,183.1,183.47,11394.0,183.19,183.48,183.1,183.47,11394.0
2023-03-02 10:15:00,183.41,183.88,183.33,183.78,12012.0,183.41,183.88,183.33,183.78,12012.0
2023-03-02 10:20:00,183.8,183.8,183.18,183.61,12341.0,183.8,183.8,183.18,183.61,12341.0
2023-03-02 10:25:00,183.58,183.86,183.57,183.77,5889.0,183.58,183.86,183.57,183.77,5889.0
2023-03-02 10:30:00,183.77,184.35,183.52,184.17,8030.0,183.77,184.35,183.52,184.17,8030.0
2023-03-02 10:35:00,184.13,184.15,183.69,183.74,7401.0,184.13,184.15,183.69,183.74,7401.0
2023-03-02 10:40:00,183.66,183.74,183.12,183.53,17448.0,183.66,183.74,183.12,183.53,17448.0
2023-03-02 10:45:00,183.58,183.81,183.45,183.51,20502.0,183.58,183.81,183.45,183.51,20502.0
2023-03-02 10:50:00,183.54,183.83,183.3,183.82,15120.0,183.54,183.83,183.3,183.82,15120.0
2023-03-02 10:55:00,183.97,184.02,183.71,184.0,6695.0,183.97,184.02,183.71,184.0,6695.0
2023-03-02 11:00:00,184.0,184.61,184.0,184.46,12968.0,184.0,184.61,184.0,184.46,12968.0
2023-03-02 11:05:00,184.38,184.69,184.37,184.37,7339.0,184.38,184.69,184.37,184.37,7339.0
2023-03-02 11:10:00,184.36,184.41,184.02,184.08,6306.0,184.36,184.41,184.02,184.08,6306.0
2023-03-02 11:15:00,184.14,184.54,184.11,184.12,7181.0,184.14,184.54,184.11,184.12,7181.0
2023-03-02 11:20:00,184.11,184.13,183.95,184.03,12460.0,184.11,184.13,183.95,184.03,12460.0
2023-03-02 11:25:00,184.03,184.28,183.88,184.28,10143.0,184.03,184.28,183.88,184.28,10143.0
2023-03-02 11:30:00,184.27,184.32,183.43,183.93,81914.0,184.27,184.32,183.43,183.93,81914.0
2023-03-02 11:35:00,183.75,184.04,183.52,183.99,10123.0,183.75,184.04,183.52,183.99,10123.0
2023-03-02 11:40:00,183.94,183.94,183.66,183.81,2648.0,183.94,183.94,183.66,183.81,2648.0
2023-03-02 11:45:00,183.64,184.2,183.64,184.18,5297.0,183.64,184.2,183.64,184.18,5297.0
2023-03-02 11:50:00,184.19,184.23,183.75,183.95,90073.0,184.19,184.23,183.75,183.95,90073.0
2023-03-02 11:55:00,183.95,184.5,183.95,184.5,4067.0,183.95,184.5,183.95,184.5,4067.0
2023-03-02 12:00:00,184.47,184.54,184.39,184.48,4247.0,184.47,184.54,184.39,184.48,4247.0
2023-03-02 12:05:00,184.5,184.55,184.23,184.23,1611.0,184.5,184.55,184.23,184.23,1611.0
2023-03-02 12:10:00,184.19,184.36,184.12,184.36,3173.0,184.19,184.36,184.12,184.36,3173.0
2023-03-02 12:15:00,184.29,184.32,183.6,183.6,1800.0,184.29,184.32,183.6,183.6,1800.0
2023-03-02 12:20:00,183.64,183.87,183.6,183.87,3832.0,183.64,183.87,183.6,183.87,3832.0
2023-03-02 12:25:00,183.86,184.04,183.85,183.86,2574.0,183.86,184.04,183.85,183.86,2574.0
2023-03-02 12:30:00,183.97,184.13,183.66,183.66,3539.0,183.97,184.13,183.66,183.66,3539.0
2023-03-02 12:35:00,183.66,183.67,183.25,183.35,7608.0,183.66,183.67,183.25,183.35,7608.0
2023-03-02 12:40:00,183.34,183.45,183.15,183.45,5040.0,183.34,183.45,183.15,183.45,5040.0
2023-03-02 12:45:00,183.44,183.78,183.38,183.67,6302.0,183.44,183.78,183.38,183.67,6302.0
2023-03-02 12:50:00,183.7,184.07,183.62,184.02,2503.0,183.7,184.07,183.62,184.02,2503.0
2023-03-02 12:55:00,184.03,184.08,183.76,183.93,2434.0,184.03,184.08,183.76,183.93,2434.0
2023-03-02 13:00:00,183.88,184.27,183.88,184.27,3722.0,183.88,184.27,183.88,184.27,3722.0
2023-03-02 13:05:00,184.21,184.24,183.86,183.97,2227.0,184.21,184.24,183.86,183.97,2227.0
2023-03-02 13:10:00,183.99,184.18,183.98,184.13,5901.0,183.99,184.18,183.98,184.13,5901.0
2023-03-02 13:15:00,184.13,184.13,183.67,183.91,3474.0,184.13,184.13,183.67,183.91,3474.0
2023-03-02 13:20:00,183.91,184.25,183.91,184.09,4043.0,183.91,184.25,183.91,184.09,4043.0
2023-03-02 13:25:00,184.09,184.16,183.97,184.13,1074.0,184.09,184.16,183.97,184.13,1074.0
2023-03-02 13:30:00,184.16,184.27,184.12,184.27,5257.0,184.16,184.27,184.12,184.27,5257.0
2023-03-02 13:35:00,184.28,185.02,184.26,184.64,5548.0,184.28,185.02,184.26,184.64,5548.0
2023-03-02 13:40:00,184.65,184.79,184.44,184.59,4087.0,184.65,184.79,184.44,184.59,4087.0
2023-03-02 13:45:00,184.53,184.91,184.53,184.71,3422.0,184.53,184.91,184.53,184.71,3422.0
2023-03-02 13:50:00,184.8,185.23,184.8,185.11,2906.0,184.8,185.23,184.8,185.11,2906.0
2023-03-02 13:55:00,185.18,185.53,185.13,185.53,3226.0,185.18,185.53,185.13,185.53,3226.0
2023-03-02 14:00:00,185.6,186.04,185.6,186.04,6871.0,185.6,186.04,185.6,186.04,6871.0
2023-03-02 14:05:00,186.05,186.17,185.9,185.99,10212.0,186.05,186.17,185.9,185.99,10212.0
2023-03-02 14:10:00,185.9,185.95,185.71,185.85,7433.0,185.9,185.95,185.71,185.85,7433.0
2023-03-02 14:15:00,185.9,186.24,185.88,186.17,4163.0,185.9,186.24,185.88,186.17,4163.0
2023-03-02 14:20:00,186.08,186.82,186.08,186.79,13235.0,186.08,186.82,186.08,186.79,13235.0
2023-03-02 14:25:00,186.74,187.1,186.69,186.92,28426.0,186.74,187.1,186.69,186.92,28426.0
2023-03-02 14:30:00,187.07,187.12,186.85,186.97,15329.0,187.07,187.12,186.85,186.97,15329.0
2023-03-02 14:35:00,186.97,187.0,186.5,186.87,22515.0,186.97,187.0,186.5,186.87,22515.0
2023-03-02 14:40:00,186.91,187.04,186.68,186.68,7481.0,186.91,187.04,186.68,186.68,7481.0
2023-03-02 14:45:00,186.71,186.77,186.56,186.7,4935.0,186.71,186.77,186.56,186.7,4935.0
2023-03-02 14:50:00,186.68,186.88,186.68,186.82,5382.0,186.68,186.88,186.68,186.82,5382.0
2023-03-02 14:55:00,186.76,187.2,186.76,187.2,36872.0,186.76,187.2,186.76,187.2,36872.0
2023-03-02 15:00:00,187.2,187.7,186.83,187.03,57122.0,187.2,187.7,186.83,187.03,57122.0
2023-03-02 15:05:00,187.0,187.26,186.87,187.24,8693.0,187.0,187.26,186.87,187.24,8693.0
2023-03-02 15:10:00,187.21,187.27,187.08,187.11,9429.0,187.21,187.27,187.08,187.11,9429.0
2023-03-02 15:15:00,187.16,187.65,187.16,187.46,34527.0,187.16,187.65,187.16,187.46,34527.0
2023-03-02 15:20:00,187.41,187.41,186.97,187.18,56977.0,187.41,187.41,186.97,187.18,56977.0
2023-03-02 15:25:00,187.18,187.23,187.05,187.22,10826.0,187.18,187.23,187.05,187.22,10826.0
2023-03-02 15:30:00,187.24,187.74,187.21,187.74,15223.0,187.24,187.74,187.21,187.74,15223.0
2023-03-02 15:35:00,187.75,188.08,187.74,188.05,38014.0,187.75,188.08,187.74,188.05,38014.0
2023-03-02 15:40:00,188.07,188.21,188.03,188.05,27342.0,188.07,188.21,188.03,188.05,27342.0
2023-03-02 15:45:00,188.05,188.24,187.9,188.2,39029.0,188.05,188.24,187.9,188.2,39029.0
2023-03-02 15:50:00,188.2,188.2,187.65,187.9,66158.0,188.2,188.2,187.65,187.9,66158.0
2023-03-02 15:55:00,187.87,188.46,187.66,188.17,122238.0,187.87,188.46,187.66,188.17,122238.0
2023-03-03 09:30:00,188.95,190.3,188.9,190.21,33640.0,188.95,190.3,188.9,190.21,33640.0
2023-03-03 09:35:00,190.09,191.12,189.96,190.66,27090.0,190.09,191.12,189.96,190.66,27090.0
2023-03-03 09:40:00,190.89,191.12,189.77,190.39,11669.0,190.89,191.12,189.77,190.39,11669.0
2023-03-03 09:45:00,190.51,191.67,190.51,191.47,27637.0,190.51,191.67,190.51,191.47,27637.0
2023-03-03 09:50:00,191.6,191.73,190.86,190.95,7813.0,191.6,191.73,190.86,190.95,7813.0
2023-03-03 09:55:00,191.15,191.23,190.41,190.41,8791.0,191.15,191.23,190.41,190.41,8791.0
2023-03-03 10:00:00,190.61,190.65,189.8,189.97,10677.0,190.61,190.65,189.8,189.97,10677.0
2023-03-03 10:05:00,189.84,189.98,189.23,189.4,16486.0,189.84,189.98,189.23,189.4,16486.0
2023-03-03 10:10:00,189.43,189.81,189.2,189.81,12874.0,189.43,189.81,189.2,189.81,12874.0
2023-03-03 10:15:00,189.81,190.73,189.8,190.54,24191.0,189.81,190.73,189.8,190.54,24191.0
2023-03-03 10:20:00,190.66,191.11,190.39,190.4,170723.0,190.66,191.11,190.39,190.4,170723.0
2023-03-03 10:25:00,190.67,190.68,190.13,190.13,11507.0,190.67,190.68,190.13,190.13,11507.0
2023-03-03 10:30:00,190.06,190.3,189.84,190.22,18643.0,190.06,190.3,189.84,190.22,18643.0
2023-03-03 10:35:00,190.21,190.33,189.86,190.1,13087.0,190.21,190.33,189.86,190.1,13087.0
2023-03-03 10:40:00,190.04,190.38,190.02,190.23,19817.0,190.04,190.38,190.02,190.23,19817.0
2023-03-03 10:45:00,190.23,190.44,190.13,190.34,9058.0,190.23,190.44,190.13,190.34,9058.0
2023-03-03 10:50:00,190.33,190.53,190.12,190.31,10652.0,190.33,190.53,190.12,190.31,10652.0
2023-03-03 10:55:00,190.36,190.39,190.12,190.21,5528.0,190.36,190.39,190.12,190.21,5528.0
2023-03-03 11:00:00,190.19,190.29,190.03,190.05,12915.0,190.19,190.29,190.03,190.05,12915.0
2023-03-03 11:05:00,190.05,190.09,189.57,189.6,11257.0,190.05,190.09,189.57,189.6,11257.0
2023-03-03 11:10:00,189.52,189.82,189.14,189.8,19423.0,189.52,189.82,189.14,189.8,19423.0
2023-03-03 11:15:00,189.82,189.87,189.6,189.7,9290.0,189.82,189.87,189.6,189.7,9290.0
2023-03-03 11:20:00,189.66,189.75,189.51,189.63,11538.0,189.66,189.75,189.51,189.63,11538.0
2023-03-03 11:25:00,189.54,189.67,189.41,189.45,8869.0,189.54,189.67,189.41,189.45,8869.0
2023-03-03 11:30:00,189.49,189.76,189.24,189.24,9948.0,189.49,189.76,189.24,189.24,9948.0
2023-03-03 11:35:00,189.29,189.55,189.21,189.33,15355.0,189.29,189.55,189.21,189.33,15355.0
2023-03-03 11:40:00,189.33,189.64,189.33,189.51,7577.0,189.33,189.64,189.33,189.51,7577.0
2023-03-03 11:45:00,189.66,189.83,189.56,189.82,9521.0,189.66,189.83,189.56,189.82,9521.0
2023-03-03 11:50:00,189.91,189.96,189.59,189.84,12928.0,189.91,189.96,189.59,189.84,12928.0
2023-03-03 11:55:00,189.85,189.9,189.66,189.72,7387.0,189.85,189.9,189.66,189.72,7387.0
2023-03-03 12:00:00,189.67,189.74,189.56,189.59,3703.0,189.67,189.74,189.56,189.59,3703.0
2023-03-03 12:05:00,189.6,189.69,189.37,189.54,14143.0,189.6,189.69,189.37,189.54,14143.0
2023-03-03 12:10:00,189.64,189.81,189.59,189.67,7333.0,189.64,189.81,189.59,189.67,7333.0
2023-03-03 12:15:00,189.66,189.88,189.65,189.75,7728.0,189.66,189.88,189.65,189.75,7728.0
2023-03-03 12:20:00,189.7,190.26,189.7,190.08,8522.0,189.7,190.26,189.7,190.08,8522.0
2023-03-03 12:25:00,190.09,190.15,189.88,189.94,7557.0,190.09,190.15,189.88,189.94,7557.0
2023-03-03 12:30:00,189.93,190.05,189.76,189.76,9417.0,189.93,190.05,189.76,189.76,9417.0
2023-03-03 12:35:00,189.85,189.93,189.65,189.88,11048.0,189.85,189.93,189.65,189.88,11048.0
2023-03-03 12:40:00,189.92,189.92,189.49,189.59,13605.0,189.92,189.92,189.49,189.59,13605.0
2023-03-03 12:45:00,189.61,189.68,189.48,189.48,3858.0,189.61,189.68,189.48,189.48,3858.0
2023-03-03 12:50:00,189.48,189.79,189.42,189.76,21134.0,189.48,189.79,189.42,189.76,21134.0
2023-03-03 12:55:00,189.82,190.23,189.66,190.14,12103.0,189.82,190.23,189.66,190.14,12103.0
2023-03-03 13:00:00,190.18,190.22,189.94,190.02,15133.0,190.18,190.22,189.94,190.02,15133.0
2023-03-03 13:05:00,190.02,190.09,189.88,189.88,9332.0,190.02,190.09,189.88,189.88,9332.0
2023-03-03 13:10:00,189.88,190.15,189.82,190.15,3508.0,189.88,190.15,189.82,190.15,3508.0
2023-03-03 13:15:00,190.18,190.25,189.83,189.9,6625.0,190.18,190.25,189.83,189.9,6625.0
2023-03-03 13:20:00,189.91,189.92,189.72,189.85,4438.0,189.91,189.92,189.72,189.85,4438.0
2023-03-03 13:25:00,189.85,190.1,189.82,190.0,34147.0,189.85,190.1,189.82,190.0,34147.0
2023-03-03 13:30:00,189.96,190.02,189.81,189.84,3354.0,189.96,190.02,189.81,189.84,3354.0
2023-03-03 13:35:00,189.86,189.9,189.53,189.65,11151.0,189.86,189.9,189.53,189.65,11151.0
2023-03-03 13:40:00,189.65,189.72,189.54,189.67,5081.0,189.65,189.72,189.54,189.67,5081.0
2023-03-03 13:45:00,189.68,189.68,189.5,189.51,8728.0,189.68,189.68,189.5,189.51,8728.0
2023-03-03 13:50:00,189.5,189.66,189.5,189.56,7420.0,189.5,189.66,189.5,189.56,7420.0
2023-03-03 13:55:00,189.53,189.53,189.33,189.43,8614.0,189.53,189.53,189.33,189.43,8614.0
2023-03-03 14:00:00,189.5,189.52,189.28,189.37,7443.0,189.5,189.52,189.28,189.37,7443.0
2023-03-03 14:05:00,189.39,189.41,189.29,189.36,14366.0,189.39,189.41,189.29,189.36,14366.0
2023-03-03 14:10:00,189.36,189.92,189.32,189.77,23716.0,189.36,189.92,189.32,189.77,23716.0
2023-03-03 14:15:00,189.77,189.85,189.7,189.71,4190.0,189.77,189.85,189.7,189.71,4190.0
2023-03-03 14:20:00,189.75,190.0,189.75,189.91,4479.0,189.75,190.0,189.75,189.91,4479.0
2023-03-03 14:25:00,189.93,190.06,189.78,190.06,5648.0,189.93,190.06,189.78,190.06,5648.0
2023-03-03 14:30:00,190.09,190.09,189.86,189.88,14635.0,190.09,190.09,189.86,189.88,14635.0
2023-03-03 14:35:00,189.87,190.27,189.83,190.18,7881.0,189.87,190.27,189.83,190.18,7881.0
2023-03-03 14:40:00,190.17,190.34,190.16,190.2,5418.0,190.17,190.34,190.16,190.2,5418.0
2023-03-03 14:45:00,190.23,190.48,190.21,190.44,4252.0,190.23,190.48,190.21,190.44,4252.0
2023-03-03 14:50:00,190.47,190.74,190.44,190.6,22585.0,190.47,190.74,190.44,190.6,22585.0
2023-03-03 14:55:00,190.6,190.9,190.6,190.9,21897.0,190.6,190.9,190.6,190.9,21897.0
2023-03-03 15:00:00,190.9,191.18,190.9,191.14,35313.0,190.9,191.18,190.9,191.14,35313.0
2023-03-03 15:05:00,191.15,191.18,190.94,191.17,15367.0,191.15,191.18,190.94,191.17,15367.0
2023-03-03 15:10:00,191.16,191.5,191.14,191.34,30787.0,191.16,191.5,191.14,191.34,30787.0
2023-03-03 15:15:00,191.2,191.27,190.95,190.97,14591.0,191.2,191.27,190.95,190.97,14591.0
2023-03-03 15:20:00,190.9,191.27,190.86,191.12,23495.0,190.9,191.27,190.86,191.12,23495.0
2023-03-03 15:25:00,191.12,191.5,191.12,191.5,22838.0,191.12,191.5,191.12,191.5,22838.0
2023-03-03 15:30:00,191.57,191.67,191.38,191.66,23634.0,191.57,191.67,191.38,191.66,23634.0
2023-03-03 15:35:00,191.63,191.68,191.12,191.24,15482.0,191.63,191.68,191.12,191.24,15482.0
2023-03-03 15:40:00,191.23,191.4,191.17,191.21,12314.0,191.23,191.4,191.17,191.21,12314.0
2023-03-03 15:45:00,191.21,191.25,190.84,191.13,25430.0,191.21,191.25,190.84,191.13,25430.0
2023-03-03 15:50:00,190.97,191.23,190.76,191.2,38901.0,190.97,191.23,190.76,191.2,38901.0
2023-03-03 15:55:00,191.19,191.72,191.19,191.51,98779.0,191.19,191.72,191.19,191.51,98779.0
2023-03-06 09:30:00,191.0,191.95,190.47,191.16,40712.0,191.0,191.95,190.47,191.16,40712.0
2023-03-06 09:35:00,190.99,191.16,189.73,190.17,15082.0,190.99,191.16,189.73,190.17,15082.0
2023-03-06 09:40:00,190.17,191.02,190.17,190.93,9240.0,190.17,191.02,190.17,190.93,9240.0
2023-03-06 09:45:00,191.0,191.17,190.4,190.84,21457.0,191.0,191.17,190.4,190.84,21457.0
2023-03-06 09:50:00,190.85,192.0,190.76,191.72,23590.0,190.85,192.0,190.76,191.72,23590.0
2023-03-06 09:55:00,191.73,191.75,191.2,191.41,15202.0,191.73,191.75,191.2,191.41,15202.0
2023-03-06 10:00:00,191.32,191.43,190.95,190.99,25475.0,191.32,191.43,190.95,190.99,25475.0
2023-03-06 10:05:00,190.91,191.0,190.35,190.55,31247.0,190.91,191.0,190.35,190.55,31247.0
2023-03-06 10:10:00,190.55,191.22,190.55,191.14,14917.0,190.55,191.22,190.55,191.14,14917.0
2023-03-06 10:15:00,191.15,191.61,191.04,191.4,14926.0,191.15,191.61,191.04,191.4,14926.0
2023-03-06 10:20:00,191.46,191.71,191.32,191.47,19245.0,191.46,191.71,191.32,191.47,19245.0
2023-03-06 10:25:00,191.44,191.66,191.28,191.54,13011.0,191.44,191.66,191.28,191.54,13011.0
2023-03-06 10:30:00,191.54,191.8,191.46,191.59,11759.0,191.54,191.8,191.46,191.59,11759.0
2023-03-06 10:35:00,191.5,191.59,191.27,191.39,12275.0,191.5,191.59,191.27,191.39,12275.0
2023-03-06 10:40:00,191.39,192.04,191.08,191.98,42685.0,191.39,192.04,191.08,191.98,42685.0
2023-03-06 10:45:00,191.98,192.49,191.86,192.05,14347.0,191.98,192.49,191.86,192.05,14347.0
2023-03-06 10:50:00,192.0,192.25,191.81,192.23,11352.0,192.0,192.25,191.81,192.23,11352.0
2023-03-06 10:55:00,192.23,192.63,192.2,192.59,13727.0,192.23,192.63,192.2,192.59,13727.0
2023-03-06 11:00:00,192.33,192.33,191.79,191.84,5747.0,192.33,192.33,191.79,191.84,5747.0
2023-03-06 11:05:00,191.9,192.34,191.9,192.16,8742.0,191.9,192.34,191.9,192.16,8742.0
2023-03-06 11:10:00,192.11,192.48,191.86,192.07,18967.0,192.11,192.48,191.86,192.07,18967.0
2023-03-06 11:15:00,192.09,192.55,192.09,192.48,11087.0,192.09,192.55,192.09,192.48,11087.0
2023-03-06 11:20:00,192.41,192.5,192.05,192.41,33579.0,192.41,192.5,192.05,192.41,33579.0
2023-03-06 11:25:00,192.39,192.67,192.2,192.32,15770.0,192.39,192.67,192.2,192.32,15770.0
2023-03-06 11:30:00,192.29,192.35,191.75,192.06,16404.0,192.29,192.35,191.75,192.06,16404.0
2023-03-06 11:35:00,192.2,192.46,192.11,192.36,8856.0,192.2,192.46,192.11,192.36,8856.0
2023-03-06 11:40:00,192.36,192.42,192.19,192.31,10499.0,192.36,192.42,192.19,192.31,10499.0
2023-03-06 11:45:00,192.3,192.42,191.9,191.97,6242.0,192.3,192.42,191.9,191.97,6242.0
2023-03-06 11:50:00,191.93,192.16,191.7,192.09,8063.0,191.93,192.16,191.7,192.09,8063.0
2023-03-06 11:55:00,192.08,192.41,191.99,192.31,6656.0,192.08,192.41,191.99,192.31,6656.0
2023-03-06 12:00:00,192.41,192.43,191.99,192.14,6008.0,192.41,192.43,191.99,192.14,6008.0
2023-03-06 12:05:00,192.18,192.47,191.95,192.14,18375.0,192.18,192.47,191.95,192.14,18375.0
2023-03-06 12:10:00,192.17,192.22,191.95,192.21,9996.0,192.17,192.22,191.95,192.21,9996.0
2023-03-06 12:15:00,192.22,192.3,192.04,192.2,8020.0,192.22,192.3,192.04,192.2,8020.0
2023-03-06 12:20:00,192.14,192.14,191.59,191.59,6805.0,192.14,192.14,191.59,191.59,6805.0
2023-03-06 12:25:00,191.59,191.76,191.37,191.66,12522.0,191.59,191.76,191.37,191.66,12522.0
2023-03-06 12:30:00,191.66,191.66,191.15,191.35,5270.0,191.66,191.66,191.15,191.35,5270.0
2023-03-06 12:35:00,191.27,191.3,191.0,191.0,3666.0,191.27,191.3,191.0,191.0,3666.0
2023-03-06 12:40:00,191.05,191.23,190.76,190.84,4157.0,191.05,191.23,190.76,190.84,4157.0
2023-03-06 12:45:00,190.73,190.73,190.33,190.33,8097.0,190.73,190.73,190.33,190.33,8097.0
2023-03-06 12:50:00,190.38,190.76,190.32,190.66,3237.0,190.38,190.76,190.32,190.66,3237.0
2023-03-06 12:55:00,190.58,190.84,190.4,190.69,6311.0,190.58,190.84,190.4,190.69,6311.0
2023-03-06 13:00:00,190.69,190.69,190.43,190.51,5241.0,190.69,190.69,190.43,190.51,5241.0
2023-03-06 13:05:00,190.61,190.61,190.09,190.19,2410.0,190.61,190.61,190.09,190.19,2410.0
2023-03-06 13:10:00,190.11,190.21,189.91,190.15,12454.0,190.11,190.21,189.91,190.15,12454.0
2023-03-06 13:15:00,190.15,190.31,190.08,190.23,2893.0,190.15,190.31,190.08,190.23,2893.0
2023-03-06 13:20:00,190.3,190.37,190.21,190.3,5179.0,190.3,190.37,190.21,190.3,5179.0
2023-03-06 13:25:00,190.31,190.31,189.95,190.12,4644.0,190.31,190.31,189.95,190.12,4644.0
2023-03-06 13:30:00,190.09,190.1,189.87,189.87,3114.0,190.09,190.1,189.87,189.87,3114.0
2023-03-06 13:35:00,189.86,189.93,189.62,189.78,9647.0,189.86,189.93,189.62,189.78,9647.0
2023-03-06 13:40:00,189.78,190.18,189.76,190.0,7347.0,189.78,190.18,189.76,190.0,7347.0
2023-03-06 13:45:00,190.0,190.0,189.76,189.81,3400.0,190.0,190.0,189.76,189.81,3400.0
2023-03-06 13:50:00,189.83,189.86,189.62,189.75,5154.0,189.83,189.86,189.62,189.75,5154.0
2023-03-06 13:55:00,189.74,189.82,189.53,189.64,7148.0,189.74,189.82,189.53,189.64,7148.0
2023-03-06 14:00:00,189.67,189.77,189.59,189.7,2862.0,189.67,189.77,189.59,189.7,2862.0
2023-03-06 14:05:00,189.74,190.01,189.71,189.94,5015.0,189.74,190.01,189.71,189.94,5015.0
2023-03-06 14:10:00,189.96,190.14,189.93,190.07,5387.0,189.96,190.14,189.93,190.07,5387.0
2023-03-06 14:15:00,190.1,190.21,190.03,190.11,5159.0,190.1,190.21,190.03,190.11,5159.0
2023-03-06 14:20:00,190.12,190.26,190.06,190.15,5841.0,190.12,190.26,190.06,190.15,5841.0
2023-03-06 14:25:00,190.05,190.11,189.63,189.83,6023.0,190.05,190.11,189.63,189.83,6023.0
2023-03-06 14:30:00,189.79,190.08,189.79,189.98,4768.0,189.79,190.08,189.79,189.98,4768.0
2023-03-06 14:35:00,190.0,190.01,189.85,189.95,4277.0,190.0,190.01,189.85,189.95,4277.0
2023-03-06 14:40:00,189.87,190.0,189.78,190.0,4195.0,189.87,190.0,189.78,190.0,4195.0
2023-03-06 14:45:00,190.02,190.17,189.92,190.04,9471.0,190.02,190.17,189.92,190.04,9471.0
2023-03-06 14:50:00,189.99,190.28,189.74,190.22,9678.0,189.99,190.28,189.74,190.22,9678.0
2023-03-06 14:55:00,190.21,190.46,190.09,190.26,10634.0,190.21,190.46,190.09,190.26,10634.0
2023-03-06 15:00:00,190.18,190.42,190.17,190.25,5772.0,190.18,190.42,190.17,190.25,5772.0
2023-03-06 15:05:00,190.23,190.34,190.15,190.26,9228.0,190.23,190.34,190.15,190.26,9228.0
2023-03-06 15:10:00,190.29,190.56,190.23,190.23,8003.0,190.29,190.56,190.23,190.23,8003.0
2023-03-06 15:15:00,190.3,190.32,189.98,190.17,9094.0,190.3,190.32,189.98,190.17,9094.0
2023-03-06 15:20:00,190.16,190.23,190.05,190.13,6770.0,190.16,190.23,190.05,190.13,6770.0
2023-03-06 15:25:00,190.13,190.13,189.76,189.76,9605.0,190.13,190.13,189.76,189.76,9605.0
2023-03-06 15:30:00,189.8,189.93,189.6,189.88,13213.0,189.8,189.93,189.6,189.88,13213.0
2023-03-06 15:35:00,189.85,189.86,189.57,189.72,13551.0,189.85,189.86,189.57,189.72,13551.0
2023-03-06 15:40:00,189.64,189.71,189.53,189.65,13146.0,189.64,189.71,189.53,189.65,13146.0
2023-03-06 15:45:00,189.69,189.91,189.54,189.74,21454.0,189.69,189.91,189.54,189.74,21454.0
2023-03-06 15:50:00,189.74,189.74,188.8,188.81,45958.0,189.74,189.74,188.8,188.81,45958.0
2023-03-06 15:55:00,188.8,189.0,188.53,188.8,121900.0,188.8,189.0,188.53,188.8,121900.0
2023-03-07 09:30:00,189.09,189.09,187.58,188.39,18693.0,189.09,189.09,187.58,188.39,18693.0
2023-03-07 09:35:00,188.8,189.99,188.59,189.99,5618.0,188.8,189.99,188.59,189.99,5618.0
2023-03-07 09:40:00,189.86,190.72,189.84,190.55,14552.0,189.86,190.72,189.84,190.55,14552.0
2023-03-07 09:45:00,190.36,190.74,189.97,190.23,10698.0,190.36,190.74,189.97,190.23,10698.0
2023-03-07 09:50:00,190.16,190.38,189.73,190.37,13042.0,190.16,190.38,189.73,190.37,13042.0
2023-03-07 09:55:00,190.25,190.75,189.83,189.94,9022.0,190.25,190.75,189.83,189.94,9022.0
2023-03-07 10:00:00,190.0,190.0,188.67,188.89,15773.0,190.0,190.0,188.67,188.89,15773.0
2023-03-07 10:05:00,188.89,189.12,188.13,188.3,14205.0,188.89,189.12,188.13,188.3,14205.0
2023-03-07 10:10:00,188.39,188.68,187.95,188.48,10228.0,188.39,188.68,187.95,188.48,10228.0
2023-03-07 10:15:00,188.39,188.49,187.88,188.01,6163.0,188.39,188.49,187.88,188.01,6163.0
2023-03-07 10:20:00,187.97,188.7,187.68,188.36,9311.0,187.97,188.7,187.68,188.36,9311.0
2023-03-07 10:25:00,188.22,188.29,187.85,188.29,4119.0,188.22,188.29,187.85,188.29,4119.0
2023-03-07 10:30:00,188.22,189.2,188.17,189.2,4463.0,188.22,189.2,188.17,189.2,4463.0
2023-03-07 10:35:00,189.14,189.82,189.07,189.27,10231.0,189.14,189.82,189.07,189.27,10231.0
2023-03-07 10:40:00,189.32,189.44,189.02,189.02,12189.0,189.32,189.44,189.02,189.02,12189.0
2023-03-07 10:45:00,188.82,189.71,188.7,189.49,25355.0,188.82,189.71,188.7,189.49,25355.0
2023-03-07 10:50:00,189.49,189.49,188.62,188.95,6468.0,189.49,189.49,188.62,188.95,6468.0
2023-03-07 10:55:00,189.19,189.19,188.3,188.3,5105.0,189.19,189.19,188.3,188.3,5105.0
2023-03-07 11:00:00,187.95,188.54,187.95,188.45,1800.0,187.95,188.54,187.95,188.45,1800.0
2023-03-07 11:05:00,188.53,188.67,188.43,188.56,6551.0,188.53,188.67,188.43,188.56,6551.0
2023-03-07 11:10:00,188.63,188.92,188.53,188.53,9284.0,188.63,188.92,188.53,188.53,9284.0
2023-03-07 11:15:00,188.47,188.73,188.43,188.59,3124.0,188.47,188.73,188.43,188.59,3124.0
2023-03-07 11:20:00,188.66,188.66,188.38,188.46,5500.0,188.66,188.66,188.38,188.46,5500.0
2023-03-07 11:25:00,188.45,188.62,188.41,188.41,3916.0,188.45,188.62,188.41,188.41,3916.0
2023-03-07 11:30:00,188.36,188.51,188.1,188.21,2100.0,188.36,188.51,188.1,188.21,2100.0
2023-03-07 11:35:00,188.08,188.15,187.86,188.0,1694.0,188.08,188.15,187.86,188.0,1694.0
2023-03-07 11:40:00,188.02,188.22,187.45,188.22,3472.0,188.02,188.22,187.45,188.22,3472.0
2023-03-07 11:45:00,188.27,188.57,188.16,188.45,3901.0,188.27,188.57,188.16,188.45,3901.0
2023-03-07 11:50:00,188.52,188.57,188.21,188.21,3510.0,188.52,188.57,188.21,188.21,3510.0
2023-03-07 11:55:00,188.11,188.12,187.81,188.0,2847.0,188.11,188.12,187.81,188.0,2847.0
2023-03-07 12:00:00,187.94,188.22,187.8,188.22,1485.0,187.94,188.22,187.8,188.22,1485.0
2023-03-07 12:05:00,188.19,188.36,187.98,188.29,5643.0,188.19,188.36,187.98,188.29,5643.0
2023-03-07 12:10:00,188.25,188.45,188.15,188.15,2500.0,188.25,188.45,188.15,188.15,2500.0
2023-03-07 12:15:00,188.17,188.79,188.16,188.78,4354.0,188.17,188.79,188.16,188.78,4354.0
2023-03-07 12:20:00,188.96,189.33,188.7,188.97,103600.0,188.96,189.33,188.7,188.97,103600.0
2023-03-07 12:25:00,188.96,189.62,188.95,189.23,4802.0,188.96,189.62,188.95,189.23,4802.0
2023-03-07 12:30:00,189.14,189.32,188.88,189.31,5943.0,189.14,189.32,188.88,189.31,5943.0
2023-03-07 12:35:00,189.34,189.42,189.06,189.11,11834.0,189.34,189.42,189.06,189.11,11834.0
2023-03-07 12:40:00,189.12,189.16,188.77,188.82,5193.0,189.12,189.16,188.77,188.82,5193.0
2023-03-07 12:45:00,188.75,189.0,188.75,188.95,7339.0,188.75,189.0,188.75,188.95,7339.0
2023-03-07 12:50:00,188.86,189.04,188.7,188.7,5817.0,188.86,189.04,188.7,188.7,5817.0
2023-03-07 12:55:00,188.57,188.58,188.47,188.5,1817.0,188.57,188.58,188.47,188.5,1817.0
2023-03-07 13:00:00,188.45,188.7,188.3,188.48,2662.0,188.45,188.7,188.3,188.48,2662.0
2023-03-07 13:05:00,188.26,188.36,187.9,188.0,4851.0,188.26,188.36,187.9,188.0,4851.0
2023-03-07 13:10:00,187.99,188.08,187.79,188.06,3600.0,187.99,188.08,187.79,188.06,3600.0
2023-03-07 13:15:00,188.24,188.24,187.94,188.0,2095.0,188.24,188.24,187.94,188.0,2095.0
2023-03-07 13:20:00,187.91,188.08,187.9,187.96,1630.0,187.91,188.08,187.9,187.96,1630.0
2023-03-07 13:25:00,188.01,188.07,187.96,187.96,1709.0,188.01,188.07,187.96,187.96,1709.0
2023-03-07 13:30:00,188.01,188.27,187.95,188.07,2733.0,188.01,188.27,187.95,188.07,2733.0
2023-03-07 13:35:00,187.97,188.11,187.82,187.85,3373.0,187.97,188.11,187.82,187.85,3373.0
2023-03-07 13:40:00,187.7,187.72,187.32,187.32,2569.0,187.7,187.72,187.32,187.32,2569.0
2023-03-07 13:45:00,187.37,187.37,187.08,187.14,3737.0,187.37,187.37,187.08,187.14,3737.0
2023-03-07 13:50:00,187.16,187.4,187.15,187.33,3900.0,187.16,187.4,187.15,187.33,3900.0
2023-03-07 13:55:00,187.27,187.81,187.27,187.59,6042.0,187.27,187.81,187.27,187.59,6042.0
2023-03-07 14:00:00,187.68,187.72,187.35,187.46,4866.0,187.68,187.72,187.35,187.46,4866.0
2023-03-07 14:05:00,187.52,187.89,187.47,187.81,3342.0,187.52,187.89,187.47,187.81,3342.0
2023-03-07 14:10:00,187.74,187.92,187.73,187.89,2924.0,187.74,187.92,187.73,187.89,2924.0
2023-03-07 14:15:00,187.8,187.8,187.42,187.61,19454.0,187.8,187.8,187.42,187.61,19454.0
2023-03-07 14:20:00,187.61,187.67,187.37,187.38,2051.0,187.61,187.67,187.37,187.38,2051.0
2023-03-07 14:25:00,187.33,187.4,187.04,187.04,5450.0,187.33,187.4,187.04,187.04,5450.0
2023-03-07 14:30:00,187.11,187.2,186.9,187.05,4213.0,187.11,187.2,186.9,187.05,4213.0
2023-03-07 14:35:00,187.02,187.04,186.71,186.71,6763.0,187.02,187.04,186.71,186.71,6763.0
2023-03-07 14:40:00,186.77,186.82,186.43,186.45,18363.0,186.77,186.82,186.43,186.45,18363.0
2023-03-07 14:45:00,186.47,186.59,186.27,186.32,17075.0,186.47,186.59,186.27,186.32,17075.0
2023-03-07 14:50:00,186.34,186.62,186.3,186.36,43688.0,186.34,186.62,186.3,186.36,43688.0
2023-03-07 14:55:00,186.36,186.92,186.32,186.8,12364.0,186.36,186.92,186.32,186.8,12364.0
2023-03-07 15:00:00,186.76,187.0,186.61,186.87,8872.0,186.76,187.0,186.61,186.87,8872.0
2023-03-07 15:05:00,186.83,187.0,186.64,186.74,6296.0,186.83,187.0,186.64,186.74,6296.0
2023-03-07 15:10:00,186.74,187.0,186.71,186.71,8150.0,186.74,187.0,186.71,186.71,8150.0
2023-03-07 15:15:00,186.75,187.11,186.74,187.09,7079.0,186.75,187.11,186.74,187.09,7079.0
2023-03-07 15:20:00,187.1,187.1,186.42,186.44,13166.0,187.1,187.1,186.42,186.44,13166.0
2023-03-07 15:25:00,186.43,186.43,185.95,186.04,21518.0,186.43,186.43,185.95,186.04,21518.0
2023-03-07 15:30:00,186.05,186.69,186.0,186.56,22499.0,186.05,186.69,186.0,186.56,22499.0
2023-03-07 15:35:00,186.59,186.89,186.5,186.57,17506.0,186.59,186.89,186.5,186.57,17506.0
2023-03-07 15:40:00,186.58,186.65,186.37,186.43,8442.0,186.58,186.65,186.37,186.43,8442.0
2023-03-07 15:45:00,186.42,186.48,186.22,186.34,13997.0,186.42,186.48,186.22,186.34,13997.0
2023-03-07 15:50:00,186.35,186.77,186.24,186.53,58117.0,186.35,186.77,186.24,186.53,58117.0
2023-03-07 15:55:00,186.57,186.88,186.52,186.62,76289.0,186.57,186.88,186.52,186.62,76289.0
2023-03-08 09:30:00,187.03,187.28,185.71,186.03,14722.0,187.03,187.28,185.71,186.03,14722.0
2023-03-08 09:35:00,185.79,185.83,185.1,185.5,5583.0,185.79,185.83,185.1,185.5,5583.0
2023-03-08 09:40:00,185.4,185.79,185.19,185.24,8087.0,185.4,185.79,185.19,185.24,8087.0
2023-03-08 09:45:00,185.11,185.47,185.06,185.47,3914.0,185.11,185.47,185.06,185.47,3914.0
2023-03-08 09:50:00,185.47,185.84,185.36,185.52,4271.0,185.47,185.84,185.36,185.52,4271.0
2023-03-08 09:55:00,185.31,185.9,185.3,185.31,5624.0,185.31,185.9,185.3,185.31,5624.0
2023-03-08 10:00:00,185.31,185.34,184.19,184.63,14091.0,185.31,185.34,184.19,184.63,14091.0
2023-03-08 10:05:00,184.61,184.87,184.44,184.73,7438.0,184.61,184.87,184.44,184.73,7438.0
2023-03-08 10:10:00,184.73,185.0,184.66,184.75,10422.0,184.73,185.0,184.66,184.75,10422.0
2023-03-08 10:15:00,184.66,184.85,183.89,184.0,11143.0,184.66,184.85,183.89,184.0,11143.0
2023-03-08 10:20:00,184.02,184.87,183.79,184.87,22275.0,184.02,184.87,183.79,184.87,22275.0
2023-03-08 10:25:00,184.78,185.42,184.73,185.42,10386.0,184.78,185.42,184.73,185.42,10386.0
2023-03-08 10:30:00,185.5,185.89,185.47,185.77,10396.0,185.5,185.89,185.47,185.77,10396.0
2023-03-08 10:35:00,185.66,185.79,185.29,185.29,9207.0,185.66,185.79,185.29,185.29,9207.0
2023-03-08 10:40:00,185.23,185.23,184.81,184.83,2822.0,185.23,185.23,184.81,184.83,2822.0
2023-03-08 10:45:00,184.77,184.84,184.25,184.25,3799.0,184.77,184.84,184.25,184.25,3799.0
2023-03-08 10:50:00,184.22,184.51,184.2,184.41,3738.0,184.22,184.51,184.2,184.41,3738.0
2023-03-08 10:55:00,184.51,184.6,184.16,184.37,5281.0,184.51,184.6,184.16,184.37,5281.0
2023-03-08 11:00:00,184.34,184.62,184.18,184.44,4903.0,184.34,184.62,184.18,184.44,4903.0
2023-03-08 11:05:00,184.44,185.14,184.44,184.93,25688.0,184.44,185.14,184.44,184.93,25688.0
2023-03-08 11:10:00,184.97,184.97,184.45,184.5,8786.0,184.97,184.97,184.45,184.5,8786.0
2023-03-08 11:15:00,184.58,184.67,184.2,184.29,15648.0,184.58,184.67,184.2,184.29,15648.0
2023-03-08 11:20:00,184.25,184.47,184.16,184.27,7522.0,184.25,184.47,184.16,184.27,7522.0
2023-03-08 11:25:00,184.21,184.64,184.21,184.34,5305.0,184.21,184.64,184.21,184.34,5305.0
2023-03-08 11:30:00,184.42,184.43,183.77,183.77,5563.0,184.42,184.43,183.77,183.77,5563.0
2023-03-08 11:35:00,183.71,184.39,183.54,184.35,5863.0,183.71,184.39,183.54,184.35,5863.0
2023-03-08 11:40:00,184.43,184.51,184.35,184.35,4614.0,184.43,184.51,184.35,184.35,4614.0
2023-03-08 11:45:00,184.46,184.76,184.36,184.76,7350.0,184.46,184.76,184.36,184.76,7350.0
2023-03-08 11:50:00,184.82,184.82,184.58,184.69,5343.0,184.82,184.82,184.58,184.69,5343.0
2023-03-08 11:55:00,184.77,184.88,184.65,184.65,4152.0,184.77,184.88,184.65,184.65,4152.0
2023-03-08 12:00:00,184.72,184.87,184.43,184.43,3975.0,184.72,184.87,184.43,184.43,3975.0
2023-03-08 12:05:00,184.48,184.54,184.17,184.17,5336.0,184.48,184.54,184.17,184.17,5336.0
2023-03-08 12:10:00,184.12,184.21,183.97,184.0,3914.0,184.12,184.21,183.97,184.0,3914.0
2023-03-08 12:15:00,184.06,184.11,183.87,184.07,2969.0,184.06,184.11,183.87,184.07,2969.0
2023-03-08 12:20:00,184.07,184.21,183.87,183.89,4392.0,184.07,184.21,183.87,183.89,4392.0
2023-03-08 12:25:00,183.95,184.01,183.54,183.61,4942.0,183.95,184.01,183.54,183.61,4942.0
2023-03-08 12:30:00,183.51,184.04,183.5,184.04,37099.0,183.51,184.04,183.5,184.04,37099.0
2023-03-08 12:35:00,184.04,184.14,183.9,183.9,13922.0,184.04,184.14,183.9,183.9,13922.0
2023-03-08 12:40:00,183.91,184.21,183.9,184.15,2758.0,183.91,184.21,183.9,184.15,2758.0
2023-03-08 12:45:00,184.15,184.63,184.06,184.63,7819.0,184.15,184.63,184.06,184.63,7819.0
2023-03-08 12:50:00,184.63,184.66,184.2,184.43,25796.0,184.63,184.66,184.2,184.43,25796.0
2023-03-08 12:55:00,184.44,184.44,184.09,184.14,2982.0,184.44,184.44,184.09,184.14,2982.0
2023-03-08 13:00:00,184.19,184.37,183.91,184.04,11213.0,184.19,184.37,183.91,184.04,11213.0
2023-03-08 13:05:00,184.06,184.32,184.05,184.07,6547.0,184.06,184.32,184.05,184.07,6547.0
2023-03-08 13:10:00,184.02,184.15,183.88,183.88,9644.0,184.02,184.15,183.88,183.88,9644.0
2023-03-08 13:15:00,183.81,183.9,183.54,183.62,5948.0,183.81,183.9,183.54,183.62,5948.0
2023-03-08 13:20:00,183.6,183.77,183.6,183.67,7407.0,183.6,183.77,183.6,183.67,7407.0
2023-03-08 13:25:00,183.62,183.67,183.43,183.56,6732.0,183.62,183.67,183.43,183.56,6732.0
2023-03-08 13:30:00,183.57,183.67,183.48,183.65,15462.0,183.57,183.67,183.48,183.65,15462.0
2023-03-08 13:35:00,183.65,183.65,183.3,183.3,7506.0,183.65,183.65,183.3,183.3,7506.0
2023-03-08 13:40:00,183.28,183.28,182.91,183.14,12476.0,183.28,183.28,182.91,183.14,12476.0
2023-03-08 13:45:00,183.13,183.21,182.9,183.0,7135.0,183.13,183.21,182.9,183.0,7135.0
2023-03-08 13:50:00,183.0,183.17,182.94,183.09,17721.0,183.0,183.17,182.94,183.09,17721.0
2023-03-08 13:55:00,183.12,183.28,182.93,183.28,8156.0,183.12,183.28,182.93,183.28,8156.0
2023-03-08 14:00:00,183.32,183.75,183.32,183.47,5326.0,183.32,183.75,183.32,183.47,5326.0
2023-03-08 14:05:00,183.47,183.47,183.35,183.41,10423.0,183.47,183.47,183.35,183.41,10423.0
2023-03-08 14:10:00,183.42,183.79,183.42,183.67,16013.0,183.42,183.79,183.42,183.67,16013.0
2023-03-08 14:15:00,183.63,183.63,183.35,183.41,6300.0,183.63,183.63,183.35,183.41,6300.0
2023-03-08 14:20:00,183.49,183.66,183.37,183.37,6516.0,183.49,183.66,183.37,183.37,6516.0
2023-03-08 14:25:00,183.37,183.6,183.37,183.5,6935.0,183.37,183.6,183.37,183.5,6935.0
2023-03-08 14:30:00,183.53,183.54,183.36,183.39,10781.0,183.53,183.54,183.36,183.39,10781.0
2023-03-08 14:35:00,183.39,183.63,183.37,183.59,7152.0,183.39,183.63,183.37,183.59,7152.0
2023-03-08 14:40:00,183.64,183.64,183.38,183.43,9016.0,183.64,183.64,183.38,183.43,9016.0
2023-03-08 14:45:00,183.42,183.48,183.31,183.42,6046.0,183.42,183.48,183.31,183.42,6046.0
2023-03-08 14:50:00,183.4,183.41,183.18,183.24,7962.0,183.4,183.41,183.18,183.24,7962.0
2023-03-08 14:55:00,183.24,183.26,183.14,183.25,6894.0,183.24,183.26,183.14,183.25,6894.0
2023-03-08 15:00:00,183.26,183.3,183.07,183.09,19896.0,183.26,183.3,183.07,183.09,19896.0
2023-03-08 15:05:00,183.09,183.26,182.94,183.15,16215.0,183.09,183.26,182.94,183.15,16215.0
2023-03-08 15:10:00,183.09,183.24,183.01,183.11,16092.0,183.09,183.24,183.01,183.11,16092.0
2023-03-08 15:15:00,183.09,183.19,182.94,182.99,10683.0,183.09,183.19,182.94,182.99,10683.0
2023-03-08 15:20:00,182.98,183.1,182.89,182.89,13616.0,182.98,183.1,182.89,182.89,13616.0
2023-03-08 15:25:00,182.87,183.03,182.86,182.98,10742.0,182.87,183.03,182.86,182.98,10742.0
2023-03-08 15:30:00,182.98,183.09,182.97,183.01,31367.0,182.98,183.09,182.97,183.01,31367.0
2023-03-08 15:35:00,183.0,183.34,182.97,183.25,65154.0,183.0,183.34,182.97,183.25,65154.0
2023-03-08 15:40:00,183.24,183.62,183.24,183.45,57144.0,183.24,183.62,183.24,183.45,57144.0
2023-03-08 15:45:00,183.46,183.56,183.24,183.25,80208.0,183.46,183.56,183.24,183.25,80208.0
2023-03-08 15:50:00,183.23,183.52,183.16,183.38,96587.0,183.23,183.52,183.16,183.38,96587.0
2023-03-08 15:55:00,183.34,183.58,183.16,183.5,157888.0,183.34,183.58,183.16,183.5,157888.0
2023-03-09 09:30:00,184.18,184.18,182.25,183.19,24384.0,184.18,184.18,182.25,183.19,24384.0
2023-03-09 09:35:00,182.92,183.17,182.54,182.88,6699.0,182.92,183.17,182.54,182.88,6699.0
2023-03-09 09:40:00,183.0,183.18,182.59,182.6,6459.0,183.0,183.18,182.59,182.6,6459.0
2023-03-09 09:45:00,182.89,184.2,182.88,184.2,15168.0,182.89,184.2,182.88,184.2,15168.0
2023-03-09 09:50:00,184.34,184.46,183.87,183.87,6459.0,184.34,184.46,183.87,183.87,6459.0
2023-03-09 09:55:00,183.86,184.13,183.71,183.9,13680.0,183.86,184.13,183.71,183.9,13680.0
2023-03-09 10:00:00,183.92,184.96,183.9,184.96,6082.0,183.92,184.96,183.9,184.96,6082.0
2023-03-09 10:05:00,185.0,185.42,184.83,185.09,10716.0,185.0,185.42,184.83,185.09,10716.0
2023-03-09 10:10:00,185.19,185.22,184.94,185.22,2508.0,185.19,185.22,184.94,185.22,2508.0
2023-03-09 10:15:00,185.32,185.4,184.56,185.33,3921.0,185.32,185.4,184.56,185.33,3921.0
2023-03-09 10:20:00,185.48,185.89,185.39,185.89,12352.0,185.48,185.89,185.39,185.89,12352.0
2023-03-09 10:25:00,185.76,185.98,185.63,185.93,11535.0,185.76,185.98,185.63,185.93,11535.0
2023-03-09 10:30:00,185.84,185.84,185.07,185.07,4358.0,185.84,185.84,185.07,185.07,4358.0
2023-03-09 10:35:00,185.0,185.0,184.48,184.65,2800.0,185.0,185.0,184.48,184.65,2800.0
2023-03-09 10:40:00,184.55,184.69,184.29,184.35,8112.0,184.55,184.69,184.29,184.35,8112.0
2023-03-09 10:45:00,184.25,184.44,184.17,184.28,5852.0,184.25,184.44,184.17,184.28,5852.0
2023-03-09 10:50:00,184.19,184.7,184.16,184.7,10540.0,184.19,184.7,184.16,184.7,10540.0
2023-03-09 10:55:00,184.56,184.76,184.43,184.44,17597.0,184.56,184.76,184.43,184.44,17597.0
2023-03-09 11:00:00,184.35,184.45,184.09,184.39,6649.0,184.35,184.45,184.09,184.39,6649.0
2023-03-09 11:05:00,184.34,184.53,184.13,184.49,10846.0,184.34,184.53,184.13,184.49,10846.0
2023-03-09 11:10:00,184.57,184.64,184.34,184.43,11137.0,184.57,184.64,184.34,184.43,11137.0
2023-03-09 11:15:00,184.44,184.44,184.0,184.01,27559.0,184.44,184.44,184.0,184.01,27559.0
2023-03-09 11:20:00,184.07,184.54,183.97,184.44,14962.0,184.07,184.54,183.97,184.44,14962.0
2023-03-09 11:25:00,184.39,184.42,183.71,183.72,19858.0,184.39,184.42,183.71,183.72,19858.0
2023-03-09 11:30:00,183.75,184.01,183.71,183.92,5620.0,183.75,184.01,183.71,183.92,5620.0
2023-03-09 11:35:00,184.01,184.07,183.57,183.77,6101.0,184.01,184.07,183.57,183.77,6101.0
2023-03-09 11:40:00,183.8,184.51,183.8,184.36,15410.0,183.8,184.51,183.8,184.36,15410.0
2023-03-09 11:45:00,184.37,184.58,184.22,184.26,14320.0,184.37,184.58,184.22,184.26,14320.0
2023-03-09 11:50:00,184.2,184.54,184.2,184.47,7150.0,184.2,184.54,184.2,184.47,7150.0
2023-03-09 11:55:00,184.47,184.76,184.46,184.72,7668.0,184.47,184.76,184.46,184.72,7668.0
2023-03-09 12:00:00,184.72,184.79,183.95,183.99,10144.0,184.72,184.79,183.95,183.99,10144.0
2023-03-09 12:05:00,184.0,184.61,183.97,184.61,7488.0,184.0,184.61,183.97,184.61,7488.0
2023-03-09 12:10:00,184.72,184.89,184.6,184.6,10274.0,184.72,184.89,184.6,184.6,10274.0
2023-03-09 12:15:00,184.66,185.35,184.57,185.15,11457.0,184.66,185.35,184.57,185.15,11457.0
2023-03-09 12:20:00,185.16,186.0,185.15,185.6,16524.0,185.16,186.0,185.15,185.6,16524.0
2023-03-09 12:25:00,185.57,186.48,185.5,186.32,35070.0,185.57,186.48,185.5,186.32,35070.0
2023-03-09 12:30:00,186.2,186.36,185.78,185.86,6889.0,186.2,186.36,185.78,185.86,6889.0
2023-03-09 12:35:00,186.03,186.1,185.52,185.71,9156.0,186.03,186.1,185.52,185.71,9156.0
2023-03-09 12:40:00,185.67,186.06,185.63,185.64,4499.0,185.67,186.06,185.63,185.64,4499.0
2023-03-09 12:45:00,185.74,185.76,184.89,184.89,4012.0,185.74,185.76,184.89,184.89,4012.0
2023-03-09 12:50:00,184.8,185.22,184.8,185.06,3632.0,184.8,185.22,184.8,185.06,3632.0
2023-03-09 12:55:00,185.03,185.3,184.98,185.23,3519.0,185.03,185.3,184.98,185.23,3519.0
2023-03-09 13:00:00,185.22,185.52,185.22,185.49,3500.0,185.22,185.52,185.22,185.49,3500.0
2023-03-09 13:05:00,185.49,185.49,184.97,185.18,22408.0,185.49,185.49,184.97,185.18,22408.0
2023-03-09 13:10:00,185.16,185.16,184.71,184.89,5980.0,185.16,185.16,184.71,184.89,5980.0
2023-03-09 13:15:00,184.87,184.87,184.35,184.44,3073.0,184.87,184.87,184.35,184.44,3073.0
2023-03-09 13:20:00,184.44,184.52,183.81,183.84,2689.0,184.44,184.52,183.81,183.84,2689.0
2023-03-09 13:25:00,183.82,184.06,183.67,184.01,11403.0,183.82,184.06,183.67,184.01,11403.0
2023-03-09 13:30:00,183.96,183.96,183.5,183.5,3348.0,183.96,183.96,183.5,183.5,3348.0
2023-03-09 13:35:00,183.58,183.71,183.26,183.3,5080.0,183.58,183.71,183.26,183.3,5080.0
2023-03-09 13:40:00,183.26,183.37,183.02,183.09,17416.0,183.26,183.37,183.02,183.09,17416.0
2023-03-09 13:45:00,183.09,183.22,181.96,181.98,20271.0,183.09,183.22,181.96,181.98,20271.0
2023-03-09 13:50:00,182.02,182.34,181.9,182.23,11998.0,182.02,182.34,181.9,182.23,11998.0
2023-03-09 13:55:00,182.25,182.38,182.11,182.23,5295.0,182.25,182.38,182.11,182.23,5295.0
2023-03-09 14:00:00,182.23,182.6,182.12,182.14,6797.0,182.23,182.6,182.12,182.14,6797.0
2023-03-09 14:05:00,182.19,182.19,181.75,181.9,5570.0,182.19,182.19,181.75,181.9,5570.0
2023-03-09 14:10:00,181.75,181.91,181.43,181.7,7854.0,181.75,181.91,181.43,181.7,7854.0
2023-03-09 14:15:00,181.73,181.83,181.59,181.82,4350.0,181.73,181.83,181.59,181.82,4350.0
2023-03-09 14:20:00,181.83,182.53,181.83,182.53,4313.0,181.83,182.53,181.83,182.53,4313.0
2023-03-09 14:25:00,182.53,182.74,182.34,182.74,6794.0,182.53,182.74,182.34,182.74,6794.0
2023-03-09 14:30:00,182.74,182.81,181.88,182.17,8801.0,182.74,182.81,181.88,182.17,8801.0
2023-03-09 14:35:00,182.17,182.65,182.17,182.22,10422.0,182.17,182.65,182.17,182.22,10422.0
2023-03-09 14:40:00,182.17,182.8,182.17,182.77,5152.0,182.17,182.8,182.17,182.77,5152.0
2023-03-09 14:45:00,182.7,182.78,182.17,182.26,8596.0,182.7,182.78,182.17,182.26,8596.0
2023-03-09 14:50:00,182.28,182.48,182.12,182.28,5308.0,182.28,182.48,182.12,182.28,5308.0
2023-03-09 14:55:00,182.35,182.38,182.14,182.38,6274.0,182.35,182.38,182.14,182.38,6274.0
2023-03-09 15:00:00,182.38,182.48,181.82,181.85,13538.0,182.38,182.48,181.82,181.85,13538.0
2023-03-09 15:05:00,181.85,181.94,181.5,181.7,13649.0,181.85,181.94,181.5,181.7,13649.0
2023-03-09 15:10:00,181.71,181.87,181.4,181.81,17543.0,181.71,181.87,181.4,181.81,17543.0
2023-03-09 15:15:00,181.75,181.92,181.28,181.28,20490.0,181.75,181.92,181.28,181.28,20490.0
2023-03-09 15:20:00,181.26,181.6,181.01,181.16,19315.0,181.26,181.6,181.01,181.16,19315.0
2023-03-09 15:25:00,181.08,181.48,180.91,181.0,24139.0,181.08,181.48,180.91,181.0,24139.0
2023-03-09 15:30:00,180.94,181.6,180.76,181.5,21214.0,180.94,181.6,180.76,181.5,21214.0
2023-03-09 15:35:00,181.47,181.97,181.16,181.85,12349.0,181.47,181.97,181.16,181.85,12349.0
2023-03-09 15:40:00,181.85,181.9,181.47,181.48,14735.0,181.85,181.9,181.47,181.48,14735.0
2023-03-09 15:45:00,181.48,181.65,181.09,181.52,23170.0,181.48,181.65,181.09,181.52,23170.0
2023-03-09 15:50:00,181.4,182.03,181.31,181.99,43034.0,181.4,182.03,181.31,181.99,43034.0
2023-03-09 15:55:00,182.03,182.13,181.36,181.48,75271.0,182.03,182.13,181.36,181.48,75271.0
2023-03-10 09:30:00,180.84,182.01,180.31,180.44,31323.0,180.84,182.01,180.31,180.44,31323.0
2023-03-10 09:35:00,180.43,180.43,179.22,179.43,8836.0,180.43,180.43,179.22,179.43,8836.0
2023-03-10 09:40:00,179.32,180.42,179.18,179.47,15780.0,179.32,180.42,179.18,179.47,15780.0
2023-03-10 09:45:00,179.48,179.48,178.44,178.86,26598.0,179.48,179.48,178.44,178.86,26598.0
2023-03-10 09:50:00,178.72,178.96,177.52,177.72,32881.0,178.72,178.96,177.52,177.72,32881.0
2023-03-10 09:55:00,177.89,178.05,177.17,177.5,15204.0,177.89,178.05,177.17,177.5,15204.0
2023-03-10 10:00:00,177.63,179.4,177.63,179.0,14851.0,177.63,179.4,177.63,179.0,14851.0
2023-03-10 10:05:00,179.16,179.96,178.81,179.96,11996.0,179.16,179.96,178.81,179.96,11996.0
2023-03-10 10:10:00,179.95,179.95,178.97,179.62,13450.0,179.95,179.95,178.97,179.62,13450.0
2023-03-10 10:15:00,179.74,180.19,179.4,179.78,17681.0,179.74,180.19,179.4,179.78,17681.0
2023-03-10 10:20:00,179.68,179.88,178.94,179.36,16425.0,179.68,179.88,178.94,179.36,16425.0
2023-03-10 10:25:00,179.37,179.51,178.67,178.8,14010.0,179.37,179.51,178.67,178.8,14010.0
2023-03-10 10:30:00,178.8,179.81,178.8,179.7,14972.0,178.8,179.81,178.8,179.7,14972.0
2023-03-10 10:35:00,179.74,180.47,179.27,179.81,12874.0,179.74,180.47,179.27,179.81,12874.0
2023-03-10 10:40:00,179.69,180.01,178.27,178.71,15926.0,179.69,180.01,178.27,178.71,15926.0
2023-03-10 10:45:00,178.73,178.8,177.87,178.06,25407.0,178.73,178.8,177.87,178.06,25407.0
2023-03-10 10:50:00,178.08,178.68,177.74,178.62,11932.0,178.08,178.68,177.74,178.62,11932.0
2023-03-10 10:55:00,178.78,179.67,178.69,179.49,32008.0,178.78,179.67,178.69,179.49,32008.0
2023-03-10 11:00:00,179.42,180.02,178.89,180.02,9400.0,179.42,180.02,178.89,180.02,9400.0
2023-03-10 11:05:00,179.9,180.2,179.57,179.95,22606.0,179.9,180.2,179.57,179.95,22606.0
2023-03-10 11:10:00,180.01,180.16,179.51,179.8,9487.0,180.01,180.16,179.51,179.8,9487.0
2023-03-10 11:15:00,179.75,180.48,179.65,180.41,6034.0,179.75,180.48,179.65,180.41,6034.0
2023-03-10 11:20:00,180.25,181.13,180.22,180.95,12980.0,180.25,181.13,180.22,180.95,12980.0
2023-03-10 11:25:00,180.74,181.57,180.74,181.45,14539.0,180.74,181.57,180.74,181.45,14539.0
2023-03-10 11:30:00,181.46,181.67,180.82,181.32,19598.0,181.46,181.67,180.82,181.32,19598.0
2023-03-10 11:35:00,181.33,181.44,180.5,180.5,11219.0,181.33,181.44,180.5,180.5,11219.0
2023-03-10 11:40:00,180.68,181.07,180.3,180.3,10962.0,180.68,181.07,180.3,180.3,10962.0
2023-03-10 11:45:00,180.16,180.45,179.74,180.26,10699.0,180.16,180.45,179.74,180.26,10699.0
2023-03-10 11:50:00,180.28,180.33,179.93,180.14,5654.0,180.28,180.33,179.93,180.14,5654.0
2023-03-10 11:55:00,180.01,180.02,179.35,179.52,3799.0,180.01,180.02,179.35,179.52,3799.0
2023-03-10 12:00:00,179.53,179.68,179.45,179.5,3709.0,179.53,179.68,179.45,179.5,3709.0
2023-03-10 12:05:00,179.52,179.63,178.83,178.84,5077.0,179.52,179.63,178.83,178.84,5077.0
2023-03-10 12:10:00,178.72,179.07,178.44,178.54,4600.0,178.72,179.07,178.44,178.54,4600.0
2023-03-10 12:15:00,178.64,178.66,178.14,178.14,5100.0,178.64,178.66,178.14,178.14,5100.0
2023-03-10 12:20:00,178.08,178.21,178.02,178.14,3200.0,178.08,178.21,178.02,178.14,3200.0
2023-03-10 12:25:00,177.96,178.26,177.71,178.18,9273.0,177.96,178.26,177.71,178.18,9273.0
2023-03-10 12:30:00,178.3,179.21,178.2,179.02,6673.0,178.3,179.21,178.2,179.02,6673.0
2023-03-10 12:35:00,179.1,179.14,178.7,178.88,6676.0,179.1,179.14,178.7,178.88,6676.0
2023-03-10 12:40:00,178.84,178.84,178.12,178.49,4409.0,178.84,178.84,178.12,178.49,4409.0
2023-03-10 12:45:00,178.41,178.52,178.15,178.34,8622.0,178.41,178.52,178.15,178.34,8622.0
2023-03-10 12:50:00,178.31,178.63,178.2,178.39,6997.0,178.31,178.63,178.2,178.39,6997.0
2023-03-10 12:55:00,178.3,178.3,177.87,177.93,8987.0,178.3,178.3,177.87,177.93,8987.0
2023-03-10 13:00:00,177.93,178.29,177.93,178.11,11603.0,177.93,178.29,177.93,178.11,11603.0
2023-03-10 13:05:00,178.05,178.18,177.9,177.95,12414.0,178.05,178.18,177.9,177.95,12414.0
2023-03-10 13:10:00,178.0,178.11,177.93,177.98,7957.0,178.0,178.11,177.93,177.98,7957.0
2023-03-10 13:15:00,177.97,177.97,177.4,177.67,16157.0,177.97,177.97,177.4,177.67,16157.0
2023-03-10 13:20:00,177.74,177.84,177.42,177.74,21121.0,177.74,177.84,177.42,177.74,21121.0
2023-03-10 13:25:00,177.64,177.74,176.78,176.79,23086.0,177.64,177.74,176.78,176.79,23086.0
2023-03-10 13:30:00,176.89,176.94,176.63,176.63,14836.0,176.89,176.94,176.63,176.63,14836.0
2023-03-10 13:35:00,176.63,176.93,176.48,176.88,13507.0,176.63,176.93,176.48,176.88,13507.0
2023-03-10 13:40:00,176.81,176.94,176.68,176.92,9505.0,176.81,176.94,176.68,176.92,9505.0
2023-03-10 13:45:00,176.85,176.93,176.22,176.41,12306.0,176.85,176.93,176.22,176.41,12306.0
2023-03-10 13:50:00,176.43,176.69,176.31,176.58,6813.0,176.43,176.69,176.31,176.58,6813.0
2023-03-10 13:55:00,176.58,176.76,176.48,176.7,7690.0,176.58,176.76,176.48,176.7,7690.0
2023-03-10 14:00:00,176.68,177.42,176.67,177.34,14257.0,176.68,177.42,176.67,177.34,14257.0
2023-03-10 14:05:00,177.41,177.62,177.0,177.55,9958.0,177.41,177.62,177.0,177.55,9958.0
2023-03-10 14:10:00,177.59,177.95,177.45,177.49,16644.0,177.59,177.95,177.45,177.49,16644.0
2023-03-10 14:15:00,177.53,177.58,177.21,177.49,13458.0,177.53,177.58,177.21,177.49,13458.0
2023-03-10 14:20:00,177.53,177.63,177.23,177.32,6647.0,177.53,177.63,177.23,177.32,6647.0
2023-03-10 14:25:00,177.32,177.73,177.21,177.55,8866.0,177.32,177.73,177.21,177.55,8866.0
2023-03-10 14:30:00,177.55,178.03,177.23,177.43,13798.0,177.55,178.03,177.23,177.43,13798.0
2023-03-10 14:35:00,177.38,177.74,177.2,177.66,18212.0,177.38,177.74,177.2,177.66,18212.0
2023-03-10 14:40:00,177.63,178.35,177.54,177.75,10521.0,177.63,178.35,177.54,177.75,10521.0
2023-03-10 14:45:00,177.76,179.14,177.67,179.14,20810.0,177.76,179.14,177.67,179.14,20810.0
2023-03-10 14:50:00,178.95,179.0,178.55,178.95,17683.0,178.95,179.0,178.55,178.95,17683.0
2023-03-10 14:55:00,179.02,179.33,178.24,178.41,24625.0,179.02,179.33,178.24,178.41,24625.0
2023-03-10 15:00:00,178.41,179.05,178.27,178.88,20862.0,178.41,179.05,178.27,178.88,20862.0
2023-03-10 15:05:00,178.88,179.1,178.4,179.1,25792.0,178.88,179.1,178.4,179.1,25792.0
2023-03-10 15:10:00,179.06,179.36,178.33,178.75,24569.0,179.06,179.36,178.33,178.75,24569.0
2023-03-10 15:15:00,178.63,179.11,178.47,178.47,19856.0,178.63,179.11,178.47,178.47,19856.0
2023-03-10 15:20:00,178.46,178.54,178.11,178.54,16918.0,178.46,178.54,178.11,178.54,16918.0
2023-03-10 15:25:00,178.59,178.9,178.3,178.47,22561.0,178.59,178.9,178.3,178.47,22561.0
2023-03-10 15:30:00,178.4,178.43,177.94,177.99,19098.0,178.4,178.43,177.94,177.99,19098.0
2023-03-10 15:35:00,178.0,178.22,177.76,177.77,24692.0,178.0,178.22,177.76,177.77,24692.0
2023-03-10 15:40:00,177.84,177.95,177.56,177.75,32236.0,177.84,177.95,177.56,177.75,32236.0
2023-03-10 15:45:00,177.74,177.87,177.54,177.66,39736.0,177.74,177.87,177.54,177.66,39736.0
2023-03-10 15:50:00,177.66,178.58,177.6,178.27,69660.0,177.66,178.58,177.6,178.27,69660.0
2023-03-10 15:55:00,178.28,178.52,178.01,178.27,128799.0,178.28,178.52,178.01,178.27,128799.0
2023-03-13 09:30:00,176.78,176.8,174.53,175.54,67527.0,176.78,176.8,174.53,175.54,67527.0
2023-03-13 09:35:00,175.53,175.84,174.6,175.8,12528.0,175.53,175.84,174.6,175.8,12528.0
2023-03-13 09:40:00,175.68,175.98,174.23,174.23,9993.0,175.68,175.98,174.23,174.23,9993.0
2023-03-13 09:45:00,174.45,176.84,174.06,176.25,22579.0,174.45,176.84,174.06,176.25,22579.0
2023-03-13 09:50:00,176.09,177.55,176.09,177.19,11965.0,176.09,177.55,176.09,177.19,11965.0
2023-03-13 09:55:00,177.05,178.37,177.05,177.64,13634.0,177.05,178.37,177.05,177.64,13634.0
2023-03-13 10:00:00,177.59,178.23,177.36,178.1,20933.0,177.59,178.23,177.36,178.1,20933.0
2023-03-13 10:05:00,177.93,178.82,176.96,178.59,15433.0,177.93,178.82,176.96,178.59,15433.0
2023-03-13 10:10:00,178.76,178.81,177.43,177.77,5916.0,178.76,178.81,177.43,177.77,5916.0
2023-03-13 10:15:00,177.76,177.76,176.53,176.53,11598.0,177.76,177.76,176.53,176.53,11598.0
2023-03-13 10:20:00,176.45,177.58,176.36,176.68,19433.0,176.45,177.58,176.36,176.68,19433.0
2023-03-13 10:25:00,176.74,177.49,176.43,176.47,10156.0,176.74,177.49,176.43,176.47,10156.0
2023-03-13 10:30:00,176.68,178.74,176.67,178.64,9301.0,176.68,178.74,176.67,178.64,9301.0
2023-03-13 10:35:00,178.66,178.66,177.52,178.31,9686.0,178.66,178.66,177.52,178.31,9686.0
2023-03-13 10:40:00,178.17,178.24,177.21,177.8,20623.0,178.17,178.24,177.21,177.8,20623.0
2023-03-13 10:45:00,177.93,178.27,177.5,177.94,20312.0,177.93,178.27,177.5,177.94,20312.0
2023-03-13 10:50:00,177.94,177.94,176.86,177.14,12769.0,177.94,177.94,176.86,177.14,12769.0
2023-03-13 10:55:00,177.14,178.69,177.06,178.45,16066.0,177.14,178.69,177.06,178.45,16066.0
2023-03-13 11:00:00,178.35,179.4,178.2,179.24,17056.0,178.35,179.4,178.2,179.24,17056.0
2023-03-13 11:05:00,179.3,180.21,179.11,179.92,25500.0,179.3,180.21,179.11,179.92,25500.0
2023-03-13 11:10:00,179.88,181.05,179.87,180.49,7576.0,179.88,181.05,179.87,180.49,7576.0
2023-03-13 11:15:00,180.52,181.0,180.15,180.15,11838.0,180.52,181.0,180.15,180.15,11838.0
2023-03-13 11:20:00,180.29,180.52,179.41,180.28,97412.0,180.29,180.52,179.41,180.28,97412.0
2023-03-13 11:25:00,180.48,181.06,180.0,181.06,25653.0,180.48,181.06,180.0,181.06,25653.0
2023-03-13 11:30:00,180.93,180.99,180.15,180.42,9476.0,180.93,180.99,180.15,180.42,9476.0
2023-03-13 11:35:00,180.56,180.59,179.91,179.91,14279.0,180.56,180.59,179.91,179.91,14279.0
2023-03-13 11:40:00,180.03,180.39,179.91,180.28,22644.0,180.03,180.39,179.91,180.28,22644.0
2023-03-13 11:45:00,180.24,180.51,179.69,180.5,13131.0,180.24,180.51,179.69,180.5,13131.0
2023-03-13 11:50:00,180.5,180.65,179.84,179.97,6454.0,180.5,180.65,179.84,179.97,6454.0
2023-03-13 11:55:00,179.73,180.41,179.51,180.36,6645.0,179.73,180.41,179.51,180.36,6645.0
2023-03-13 12:00:00,180.48,181.17,179.93,180.17,6577.0,180.48,181.17,179.93,180.17,6577.0
2023-03-13 12:05:00,180.16,181.12,180.16,180.97,3200.0,180.16,181.12,180.16,180.97,3200.0
2023-03-13 12:10:00,180.85,180.98,180.03,180.49,7205.0,180.85,180.98,180.03,180.49,7205.0
2023-03-13 12:15:00,180.47,180.95,180.32,180.32,2860.0,180.47,180.95,180.32,180.32,2860.0
2023-03-13 12:20:00,180.57,180.86,180.03,180.07,4525.0,180.57,180.86,180.03,180.07,4525.0
2023-03-13 12:25:00,179.95,180.29,179.67,179.93,6233.0,179.95,180.29,179.67,179.93,6233.0
2023-03-13 12:30:00,179.95,180.04,179.38,179.5,9774.0,179.95,180.04,179.38,179.5,9774.0
2023-03-13 12:35:00,179.48,180.1,179.19,180.03,5947.0,179.48,180.1,179.19,180.03,5947.0
2023-03-13 12:40:00,180.03,180.67,179.92,180.28,3159.0,180.03,180.67,179.92,180.28,3159.0
2023-03-13 12:45:00,180.42,180.87,179.04,179.18,5502.0,180.42,180.87,179.04,179.18,5502.0
2023-03-13 12:50:00,179.22,179.59,178.95,179.51,5815.0,179.22,179.59,178.95,179.51,5815.0
2023-03-13 12:55:00,179.63,179.99,179.38,179.62,5549.0,179.63,179.99,179.38,179.62,5549.0
2023-03-13 13:00:00,179.63,179.63,178.92,179.21,5355.0,179.63,179.63,178.92,179.21,5355.0
2023-03-13 13:05:00,179.21,179.42,178.91,179.37,5014.0,179.21,179.42,178.91,179.37,5014.0
2023-03-13 13:10:00,179.48,179.72,179.18,179.62,7601.0,179.48,179.72,179.18,179.62,7601.0
2023-03-13 13:15:00,179.49,180.02,179.33,179.45,6901.0,179.49,180.02,179.33,179.45,6901.0
2023-03-13 13:20:00,179.33,179.51,179.03,179.18,6651.0,179.33,179.51,179.03,179.18,6651.0
2023-03-13 13:25:00,179.06,179.29,178.88,179.03,6214.0,179.06,179.29,178.88,179.03,6214.0
2023-03-13 13:30:00,179.15,179.16,178.67,178.68,5704.0,179.15,179.16,178.67,178.68,5704.0
2023-03-13 13:35:00,178.67,179.83,178.67,179.54,7072.0,178.67,179.83,178.67,179.54,7072.0
2023-03-13 13:40:00,179.64,179.64,179.09,179.31,9068.0,179.64,179.64,179.09,179.31,9068.0
2023-03-13 13:45:00,179.38,179.78,179.05,179.39,42237.0,179.38,179.78,179.05,179.39,42237.0
2023-03-13 13:50:00,179.41,179.83,179.29,179.47,8393.0,179.41,179.83,179.29,179.47,8393.0
2023-03-13 13:55:00,179.36,180.06,179.36,180.06,11566.0,179.36,180.06,179.36,180.06,11566.0
2023-03-13 14:00:00,180.09,180.67,180.07,180.4,8138.0,180.09,180.67,180.07,180.4,8138.0
2023-03-13 14:05:00,180.4,180.7,180.36,180.62,4770.0,180.4,180.7,180.36,180.62,4770.0
2023-03-13 14:10:00,180.72,180.94,180.53,180.87,5780.0,180.72,180.94,180.53,180.87,5780.0
2023-03-13 14:15:00,180.89,181.06,180.66,180.89,10426.0,180.89,181.06,180.66,180.89,10426.0
2023-03-13 14:20:00,180.8,181.27,180.8,181.2,4495.0,180.8,181.27,180.8,181.2,4495.0
2023-03-13 14:25:00,181.23,181.41,180.85,180.86,6499.0,181.23,181.41,180.85,180.86,6499.0
2023-03-13 14:30:00,180.99,181.44,180.94,181.2,5584.0,180.99,181.44,180.94,181.2,5584.0
2023-03-13 14:35:00,180.81,180.96,180.38,180.62,6116.0,180.81,180.96,180.38,180.62,6116.0
2023-03-13 14:40:00,180.56,181.05,180.49,180.64,7380.0,180.56,181.05,180.49,180.64,7380.0
2023-03-13 14:45:00,180.56,180.71,180.34,180.71,4592.0,180.56,180.71,180.34,180.71,4592.0
2023-03-13 14:50:00,180.72,181.1,180.61,181.01,17248.0,180.72,181.1,180.61,181.01,17248.0
2023-03-13 14:55:00,181.09,181.39,180.88,181.31,12284.0,181.09,181.39,180.88,181.31,12284.0
2023-03-13 15:00:00,181.31,181.53,180.87,180.9,19147.0,181.31,181.53,180.87,180.9,19147.0
2023-03-13 15:05:00,180.78,181.35,180.74,181.11,11643.0,180.78,181.35,180.74,181.11,11643.0
2023-03-13 15:10:00,181.13,181.83,181.07,181.77,15775.0,181.13,181.83,181.07,181.77,15775.0
2023-03-13 15:15:00,181.88,181.9,181.15,181.4,16008.0,181.88,181.9,181.15,181.4,16008.0
2023-03-13 15:20:00,181.25,181.27,180.6,180.6,20131.0,181.25,181.27,180.6,180.6,20131.0
2023-03-13 15:25:00,180.66,180.76,180.34,180.62,17974.0,180.66,180.76,180.34,180.62,17974.0
2023-03-13 15:30:00,180.6,181.28,180.6,181.24,20353.0,180.6,181.28,180.6,181.24,20353.0
2023-03-13 15:35:00,181.16,181.61,181.08,181.41,23413.0,181.16,181.61,181.08,181.41,23413.0
2023-03-13 15:40:00,181.52,181.9,181.29,181.53,33041.0,181.52,181.9,181.29,181.53,33041.0
2023-03-13 15:45:00,181.62,181.71,181.27,181.34,37307.0,181.62,181.71,181.27,181.34,37307.0
2023-03-13 15:50:00,181.27,181.43,180.99,181.03,66823.0,181.27,181.43,180.99,181.03,66823.0
2023-03-13 15:55:00,181.06,181.26,180.65,181.26,185375.0,181.06,181.26,180.65,181.26,185375.0
2023-03-14 09:30:00,183.35,184.2,182.97,183.27,30168.0,183.35,184.2,182.97,183.27,30168.0
2023-03-14 09:35:00,183.45,184.32,182.93,183.76,24526.0,183.45,184.32,182.93,183.76,24526.0
2023-03-14 09:40:00,184.13,184.94,183.9,184.1,13297.0,184.13,184.94,183.9,184.1,13297.0
2023-03-14 09:45:00,183.87,183.87,182.96,182.96,17474.0,183.87,183.87,182.96,182.96,17474.0
2023-03-14 09:50:00,182.84,183.08,181.99,182.65,15219.0,182.84,183.08,181.99,182.65,15219.0
2023-03-14 09:55:00,182.95,183.1,182.42,182.43,8577.0,182.95,183.1,182.42,182.43,8577.0
2023-03-14 10:00:00,182.43,182.43,181.79,182.27,12433.0,182.43,182.43,181.79,182.27,12433.0
2023-03-14 10:05:00,182.15,182.81,182.15,182.4,19910.0,182.15,182.81,182.15,182.4,19910.0
2023-03-14 10:10:00,182.59,182.91,182.28,182.66,14882.0,182.59,182.91,182.28,182.66,14882.0
2023-03-14 10:15:00,182.7,183.27,182.56,183.07,20751.0,182.7,183.27,182.56,183.07,20751.0
2023-03-14 10:20:00,182.93,183.51,182.74,183.5,6103.0,182.93,183.51,182.74,183.5,6103.0
2023-03-14 10:25:00,183.64,184.22,183.5,183.74,9474.0,183.64,184.22,183.5,183.74,9474.0
2023-03-14 10:30:00,183.82,184.51,183.7,184.33,7972.0,183.82,184.51,183.7,184.33,7972.0
2023-03-14 10:35:00,184.27,184.34,183.89,184.0,4330.0,184.27,184.34,183.89,184.0,4330.0
2023-03-14 10:40:00,184.01,184.29,183.84,184.06,8347.0,184.01,184.29,183.84,184.06,8347.0
2023-03-14 10:45:00,184.11,184.47,184.07,184.24,6233.0,184.11,184.47,184.07,184.24,6233.0
2023-03-14 10:50:00,184.08,184.11,183.62,183.62,4500.0,184.08,184.11,183.62,183.62,4500.0
2023-03-14 10:55:00,183.64,183.64,182.85,182.88,9108.0,183.64,183.64,182.85,182.88,9108.0
2023-03-14 11:00:00,182.96,183.33,182.96,183.1,2900.0,182.96,183.33,182.96,183.1,2900.0
2023-03-14 11:05:00,182.98,183.31,182.96,183.13,7876.0,182.98,183.31,182.96,183.13,7876.0
2023-03-14 11:10:00,183.11,183.87,183.11,183.7,7652.0,183.11,183.87,183.11,183.7,7652.0
2023-03-14 11:15:00,183.69,184.43,183.68,184.24,24573.0,183.69,184.43,183.68,184.24,24573.0
2023-03-14 11:20:00,184.3,184.65,184.29,184.64,4657.0,184.3,184.65,184.29,184.64,4657.0
2023-03-14 11:25:00,184.61,184.66,184.28,184.4,6263.0,184.61,184.66,184.28,184.4,6263.0
2023-03-14 11:30:00,184.36,184.62,184.28,184.28,11230.0,184.36,184.62,184.28,184.28,11230.0
2023-03-14 11:35:00,184.36,184.42,184.22,184.3,7085.0,184.36,184.42,184.22,184.3,7085.0
2023-03-14 11:40:00,184.3,184.41,183.98,184.21,8888.0,184.3,184.41,183.98,184.21,8888.0
2023-03-14 11:45:00,184.15,184.47,183.91,184.47,7928.0,184.15,184.47,183.91,184.47,7928.0
2023-03-14 11:50:00,184.44,184.59,184.43,184.59,3304.0,184.44,184.59,184.43,184.59,3304.0
2023-03-14 11:55:00,184.52,184.55,184.32,184.47,3827.0,184.52,184.55,184.32,184.47,3827.0
2023-03-14 12:00:00,184.42,184.42,183.88,184.19,8800.0,184.42,184.42,183.88,184.19,8800.0
2023-03-14 12:05:00,184.16,184.21,183.97,184.09,5310.0,184.16,184.21,183.97,184.09,5310.0
2023-03-14 12:10:00,184.07,184.29,184.03,184.07,9181.0,184.07,184.29,184.03,184.07,9181.0
2023-03-14 12:15:00,184.12,184.39,184.02,184.24,12014.0,184.12,184.39,184.02,184.24,12014.0
2023-03-14 12:20:00,184.24,184.26,183.99,184.06,9885.0,184.24,184.26,183.99,184.06,9885.0
2023-03-14 12:25:00,183.97,184.28,183.81,184.16,5700.0,183.97,184.28,183.81,184.16,5700.0
2023-03-14 12:30:00,184.18,184.4,184.12,184.12,18199.0,184.18,184.4,184.12,184.12,18199.0
2023-03-14 12:35:00,184.11,184.29,183.94,184.1,15620.0,184.11,184.29,183.94,184.1,15620.0
2023-03-14 12:40:00,184.04,184.04,183.67,183.94,3444.0,184.04,184.04,183.67,183.94,3444.0
2023-03-14 12:45:00,184.03,184.47,184.01,184.38,7838.0,184.03,184.47,184.01,184.38,7838.0
2023-03-14 12:50:00,184.32,184.37,184.03,184.15,5566.0,184.32,184.37,184.03,184.15,5566.0
2023-03-14 12:55:00,184.14,184.39,184.05,184.39,3574.0,184.14,184.39,184.05,184.39,3574.0
2023-03-14 13:00:00,184.31,184.39,184.14,184.17,4427.0,184.31,184.39,184.14,184.17,4427.0
2023-03-14 13:05:00,184.17,184.22,183.69,183.79,9438.0,184.17,184.22,183.69,183.79,9438.0
2023-03-14 13:10:00,183.8,183.81,183.41,183.41,3966.0,183.8,183.81,183.41,183.41,3966.0
2023-03-14 13:15:00,183.4,183.4,182.62,183.14,6583.0,183.4,183.4,182.62,183.14,6583.0
2023-03-14 13:20:00,183.08,183.13,182.68,183.06,5748.0,183.08,183.13,182.68,183.06,5748.0
2023-03-14 13:25:00,183.19,183.6,183.19,183.46,3220.0,183.19,183.6,183.19,183.46,3220.0
2023-03-14 13:30:00,183.41,183.99,183.41,183.9,9491.0,183.41,183.99,183.41,183.9,9491.0
2023-03-14 13:35:00,183.84,184.07,183.75,183.85,4615.0,183.84,184.07,183.75,183.85,4615.0
2023-03-14 13:40:00,183.88,183.88,182.98,183.11,9490.0,183.88,183.88,182.98,183.11,9490.0
2023-03-14 13:45:00,183.05,183.43,183.04,183.31,7373.0,183.05,183.43,183.04,183.31,7373.0
2023-03-14 13:50:00,183.3,183.53,183.18,183.4,8548.0,183.3,183.53,183.18,183.4,8548.0
2023-03-14 13:55:00,183.32,183.39,183.11,183.39,5749.0,183.32,183.39,183.11,183.39,5749.0
2023-03-14 14:00:00,183.39,183.5,183.03,183.04,6088.0,183.39,183.5,183.03,183.04,6088.0
2023-03-14 14:05:00,182.86,182.97,182.45,182.97,5478.0,182.86,182.97,182.45,182.97,5478.0
2023-03-14 14:10:00,182.97,183.0,182.8,182.8,4119.0,182.97,183.0,182.8,182.8,4119.0
2023-03-14 14:15:00,182.79,182.79,182.3,182.57,8747.0,182.79,182.79,182.3,182.57,8747.0
2023-03-14 14:20:00,182.5,182.85,182.39,182.75,4166.0,182.5,182.85,182.39,182.75,4166.0
2023-03-14 14:25:00,182.89,183.2,182.89,183.16,2800.0,182.89,183.2,182.89,183.16,2800.0
2023-03-14 14:30:00,183.03,183.33,183.01,183.14,15502.0,183.03,183.33,183.01,183.14,15502.0
2023-03-14 14:35:00,183.12,183.12,182.81,182.91,4738.0,183.12,183.12,182.81,182.91,4738.0
2023-03-14 14:40:00,182.9,182.9,182.52,182.67,5051.0,182.9,182.9,182.52,182.67,5051.0
2023-03-14 14:45:00,182.65,183.28,182.65,182.92,7774.0,182.65,183.28,182.65,182.92,7774.0
2023-03-14 14:50:00,182.83,182.99,182.73,182.76,4787.0,182.83,182.99,182.73,182.76,4787.0
2023-03-14 14:55:00,182.77,182.81,182.24,182.49,14132.0,182.77,182.81,182.24,182.49,14132.0
2023-03-14 15:00:00,182.53,182.64,182.18,182.32,9301.0,182.53,182.64,182.18,182.32,9301.0
2023-03-14 15:05:00,182.3,182.49,181.81,181.9,13272.0,182.3,182.49,181.81,181.9,13272.0
2023-03-14 15:10:00,181.79,181.82,181.39,181.39,14381.0,181.79,181.82,181.39,181.39,14381.0
2023-03-14 15:15:00,181.39,181.7,181.3,181.59,16852.0,181.39,181.7,181.3,181.59,16852.0
2023-03-14 15:20:00,181.59,181.69,181.27,181.31,16685.0,181.59,181.69,181.27,181.31,16685.0
2023-03-14 15:25:00,181.34,181.7,181.33,181.62,14462.0,181.34,181.7,181.33,181.62,14462.0
2023-03-14 15:30:00,181.62,182.01,181.41,181.96,31278.0,181.62,182.01,181.41,181.96,31278.0
2023-03-14 15:35:00,181.97,182.31,181.96,182.06,19510.0,181.97,182.31,181.96,182.06,19510.0
2023-03-14 15:40:00,182.02,182.31,181.97,182.31,27067.0,182.02,182.31,181.97,182.31,27067.0
2023-03-14 15:45:00,182.3,182.59,182.21,182.49,32139.0,182.3,182.59,182.21,182.49,32139.0
2023-03-14 15:50:00,182.53,182.81,182.49,182.73,50161.0,182.53,182.81,182.49,182.73,50161.0
2023-03-14 15:55:00,182.77,183.68,182.67,183.56,105563.0,182.77,183.68,182.67,183.56,105563.0
2023-03-15 09:30:00,182.21,182.81,181.94,182.81,31715.0,182.21,182.81,181.94,182.81,31715.0
2023-03-15 09:35:00,182.67,183.44,182.54,183.15,26337.0,182.67,183.44,182.54,183.15,26337.0
2023-03-15 09:40:00,183.13,184.26,182.76,183.76,16188.0,183.13,184.26,182.76,183.76,16188.0
2023-03-15 09:45:00,183.89,184.06,183.05,183.79,9834.0,183.89,184.06,183.05,183.79,9834.0
2023-03-15 09:50:00,183.83,183.98,182.93,183.32,6000.0,183.83,183.98,182.93,183.32,6000.0
2023-03-15 09:55:00,183.24,183.5,182.35,182.5,36209.0,183.24,183.5,182.35,182.5,36209.0
2023-03-15 10:00:00,182.46,183.16,182.34,183.0,14418.0,182.46,183.16,182.34,183.0,14418.0
2023-03-15 10:05:00,183.13,184.0,182.73,183.16,17738.0,183.13,184.0,182.73,183.16,17738.0
2023-03-15 10:10:00,183.17,183.37,182.59,182.59,6678.0,183.17,183.37,182.59,182.59,6678.0
2023-03-15 10:15:00,182.66,182.94,182.21,182.5,25144.0,182.66,182.94,182.21,182.5,25144.0
2023-03-15 10:20:00,182.5,182.97,182.16,182.17,9077.0,182.5,182.97,182.16,182.17,9077.0
2023-03-15 10:25:00,182.23,182.46,181.7,182.12,20268.0,182.23,182.46,181.7,182.12,20268.0
2023-03-15 10:30:00,182.21,182.51,181.76,181.88,10341.0,182.21,182.51,181.76,181.88,10341.0
2023-03-15 10:35:00,181.75,182.25,181.61,181.66,15218.0,181.75,182.25,181.61,181.66,15218.0
2023-03-15 10:40:00,181.51,181.51,180.72,181.13,8678.0,181.51,181.51,180.72,181.13,8678.0
2023-03-15 10:45:00,181.21,181.52,181.02,181.31,17906.0,181.21,181.52,181.02,181.31,17906.0
2023-03-15 10:50:00,181.26,181.81,181.01,181.81,35542.0,181.26,181.81,181.01,181.81,35542.0
2023-03-15 10:55:00,181.81,182.55,181.59,182.44,10120.0,181.81,182.55,181.59,182.44,10120.0
2023-03-15 11:00:00,182.56,182.71,182.04,182.34,8517.0,182.56,182.71,182.04,182.34,8517.0
2023-03-15 11:05:00,182.37,182.94,182.21,182.59,4172.0,182.37,182.94,182.21,182.59,4172.0
2023-03-15 11:10:00,182.56,182.94,182.48,182.87,5232.0,182.56,182.94,182.48,182.87,5232.0
2023-03-15 11:15:00,182.99,183.0,182.71,182.96,12739.0,182.99,183.0,182.71,182.96,12739.0
2023-03-15 11:20:00,182.96,183.04,182.48,182.69,7273.0,182.96,183.04,182.48,182.69,7273.0
2023-03-15 11:25:00,182.76,182.9,182.6,182.87,12842.0,182.76,182.9,182.6,182.87,12842.0
2023-03-15 11:30:00,182.79,183.03,182.64,182.85,9264.0,182.79,183.03,182.64,182.85,9264.0
2023-03-15 11:35:00,182.71,182.94,182.57,182.61,5354.0,182.71,182.94,182.57,182.61,5354.0
2023-03-15 11:40:00,182.49,183.17,182.49,183.13,3800.0,182.49,183.17,182.49,183.13,3800.0
2023-03-15 11:45:00,183.22,183.79,183.15,183.63,10638.0,183.22,183.79,183.15,183.63,10638.0
2023-03-15 11:50:00,183.59,183.6,183.18,183.22,5370.0,183.59,183.6,183.18,183.22,5370.0
2023-03-15 11:55:00,183.24,183.56,183.19,183.42,2700.0,183.24,183.56,183.19,183.42,2700.0
2023-03-15 12:00:00,183.52,183.68,183.14,183.14,3018.0,183.52,183.68,183.14,183.14,3018.0
2023-03-15 12:05:00,182.89,183.18,182.81,182.89,5439.0,182.89,183.18,182.81,182.89,5439.0
2023-03-15 12:10:00,183.03,183.07,182.73,182.81,3571.0,183.03,183.07,182.73,182.81,3571.0
2023-03-15 12:15:00,182.99,183.43,182.94,183.24,8108.0,182.99,183.43,182.94,183.24,8108.0
2023-03-15 12:20:00,183.26,183.42,182.9,183.25,14700.0,183.26,183.42,182.9,183.25,14700.0
2023-03-15 12:25:00,182.96,182.96,182.56,182.91,4207.0,182.96,182.96,182.56,182.91,4207.0
2023-03-15 12:30:00,182.79,183.18,182.79,182.99,1700.0,182.79,183.18,182.79,182.99,1700.0
2023-03-15 12:35:00,183.06,183.29,182.96,183.02,3100.0,183.06,183.29,182.96,183.02,3100.0
2023-03-15 12:40:00,183.02,183.05,182.73,183.05,2596.0,183.02,183.05,182.73,183.05,2596.0
2023-03-15 12:45:00,183.15,183.48,182.99,183.45,5836.0,183.15,183.48,182.99,183.45,5836.0
2023-03-15 12:50:00,183.5,183.51,182.98,182.98,2429.0,183.5,183.51,182.98,182.98,2429.0
2023-03-15 12:55:00,182.94,183.0,182.45,182.48,6700.0,182.94,183.0,182.45,182.48,6700.0
2023-03-15 13:00:00,182.6,182.61,182.16,182.17,7052.0,182.6,182.61,182.16,182.17,7052.0
2023-03-15 13:05:00,182.35,183.24,182.26,182.94,9394.0,182.35,183.24,182.26,182.94,9394.0
2023-03-15 13:10:00,182.95,183.63,182.95,183.63,2600.0,182.95,183.63,182.95,183.63,2600.0
2023-03-15 13:15:00,183.61,183.94,183.37,183.63,7971.0,183.61,183.94,183.37,183.63,7971.0
2023-03-15 13:20:00,183.71,183.82,183.54,183.62,3426.0,183.71,183.82,183.54,183.62,3426.0
2023-03-15 13:25:00,183.62,183.9,183.54,183.73,4529.0,183.62,183.9,183.54,183.73,4529.0
2023-03-15 13:30:00,183.72,183.72,183.13,183.33,6136.0,183.72,183.72,183.13,183.33,6136.0
2023-03-15 13:35:00,183.44,183.63,182.75,182.9,6920.0,183.44,183.63,182.75,182.9,6920.0
2023-03-15 13:40:00,182.81,182.87,182.52,182.63,3019.0,182.81,182.87,182.52,182.63,3019.0
2023-03-15 13:45:00,182.87,182.87,182.35,182.56,3397.0,182.87,182.87,182.35,182.56,3397.0
2023-03-15 13:50:00,182.65,183.16,182.64,183.1,3012.0,182.65,183.16,182.64,183.1,3012.0
2023-03-15 13:55:00,183.18,183.48,183.16,183.22,6635.0,183.18,183.48,183.16,183.22,6635.0
2023-03-15 14:00:00,183.33,183.33,182.75,182.99,3973.0,183.33,183.33,182.75,182.99,3973.0
2023-03-15 14:05:00,182.9,183.2,182.71,182.83,13959.0,182.9,183.2,182.71,182.83,13959.0
2023-03-15 14:10:00,182.8,182.8,182.45,182.45,5490.0,182.8,182.8,182.45,182.45,5490.0
2023-03-15 14:15:00,182.45,182.61,182.16,182.61,6300.0,182.45,182.61,182.16,182.61,6300.0
2023-03-15 14:20:00,182.56,183.23,182.56,183.11,7735.0,182.56,183.23,182.56,183.11,7735.0
2023-03-15 14:25:00,183.09,184.09,183.09,183.75,12784.0,183.09,184.09,183.09,183.75,12784.0
2023-03-15 14:30:00,183.96,184.46,183.67,184.14,9202.0,183.96,184.46,183.67,184.14,9202.0
2023-03-15 14:35:00,183.98,184.22,183.61,183.91,2991.0,183.98,184.22,183.61,183.91,2991.0
2023-03-15 14:40:00,183.75,184.32,183.71,183.96,4244.0,183.75,184.32,183.71,183.96,4244.0
2023-03-15 14:45:00,183.95,184.09,183.76,183.76,6792.0,183.95,184.09,183.76,183.76,6792.0
2023-03-15 14:50:00,183.85,184.29,183.55,184.25,3300.0,183.85,184.29,183.55,184.25,3300.0
2023-03-15 14:55:00,184.35,184.66,184.19,184.27,9497.0,184.35,184.66,184.19,184.27,9497.0
2023-03-15 15:00:00,184.35,184.63,183.92,183.92,6668.0,184.35,184.63,183.92,183.92,6668.0
2023-03-15 15:05:00,184.02,184.2,183.43,183.43,7912.0,184.02,184.2,183.43,183.43,7912.0
2023-03-15 15:10:00,183.4,184.04,183.22,183.74,7936.0,183.4,184.04,183.22,183.74,7936.0
2023-03-15 15:15:00,183.86,184.35,183.86,184.01,5752.0,183.86,184.35,183.86,184.01,5752.0
2023-03-15 15:20:00,184.01,184.5,183.75,184.17,5208.0,184.01,184.5,183.75,184.17,5208.0
2023-03-15 15:25:00,184.1,184.62,183.96,184.57,7423.0,184.1,184.62,183.96,184.57,7423.0
2023-03-15 15:30:00,184.56,184.72,184.07,184.29,10384.0,184.56,184.72,184.07,184.29,10384.0
2023-03-15 15:35:00,184.2,184.36,183.64,183.85,12202.0,184.2,184.36,183.64,183.85,12202.0
2023-03-15 15:40:00,183.88,184.01,183.44,183.95,12725.0,183.88,184.01,183.44,183.95,12725.0
2023-03-15 15:45:00,183.89,184.06,183.65,183.81,11536.0,183.89,184.06,183.65,183.81,11536.0
2023-03-15 15:50:00,183.78,183.98,183.54,183.72,22014.0,183.78,183.98,183.54,183.72,22014.0
2023-03-15 15:55:00,183.75,184.42,183.46,184.37,79988.0,183.75,184.42,183.46,184.37,79988.0
2023-03-16 09:30:00,184.86,186.49,184.24,186.35,36775.0,184.86,186.49,184.24,186.35,36775.0
2023-03-16 09:35:00,186.35,186.44,185.51,186.14,18820.0,186.35,186.44,185.51,186.14,18820.0
2023-03-16 09:40:00,186.25,187.05,186.04,186.57,24449.0,186.25,187.05,186.04,186.57,24449.0
2023-03-16 09:45:00,186.64,186.7,185.51,186.17,22576.0,186.64,186.7,185.51,186.17,22576.0
2023-03-16 09:50:00,186.18,186.9,186.08,186.9,22004.0,186.18,186.9,186.08,186.9,22004.0
2023-03-16 09:55:00,186.85,187.41,186.84,187.08,16369.0,186.85,187.41,186.84,187.08,16369.0
2023-03-16 10:00:00,187.12,187.29,186.51,186.51,5238.0,187.12,187.29,186.51,186.51,5238.0
2023-03-16 10:05:00,186.41,186.42,185.6,185.68,8681.0,186.41,186.42,185.6,185.68,8681.0
2023-03-16 10:10:00,185.79,186.32,185.79,186.16,11199.0,185.79,186.32,185.79,186.16,11199.0
2023-03-16 10:15:00,186.2,186.2,185.14,185.53,28168.0,186.2,186.2,185.14,185.53,28168.0
2023-03-16 10:20:00,185.61,185.76,185.22,185.37,18335.0,185.61,185.76,185.22,185.37,18335.0
2023-03-16 10:25:00,185.44,185.81,185.44,185.59,4762.0,185.44,185.81,185.44,185.59,4762.0
2023-03-16 10:30:00,185.66,185.89,185.43,185.62,5021.0,185.66,185.89,185.43,185.62,5021.0
2023-03-16 10:35:00,185.62,186.13,185.55,186.13,3075.0,185.62,186.13,185.55,186.13,3075.0
2023-03-16 10:40:00,186.32,186.41,186.02,186.18,3602.0,186.32,186.41,186.02,186.18,3602.0
2023-03-16 10:45:00,186.1,187.14,186.03,187.14,30522.0,186.1,187.14,186.03,187.14,30522.0
2023-03-16 10:50:00,187.2,187.98,186.97,187.98,14471.0,187.2,187.98,186.97,187.98,14471.0
2023-03-16 10:55:00,187.91,188.48,187.8,188.44,34684.0,187.91,188.48,187.8,188.44,34684.0
2023-03-16 11:00:00,188.5,188.78,188.15,188.34,33901.0,188.5,188.78,188.15,188.34,33901.0
2023-03-16 11:05:00,188.25,189.08,188.21,188.95,18108.0,188.25,189.08,188.21,188.95,18108.0
2023-03-16 11:10:00,188.97,189.06,188.25,188.45,21090.0,188.97,189.06,188.25,188.45,21090.0
2023-03-16 11:15:00,188.39,188.67,188.2,188.2,9861.0,188.39,188.67,188.2,188.2,9861.0
2023-03-16 11:20:00,188.31,188.72,188.19,188.7,11973.0,188.31,188.72,188.19,188.7,11973.0
2023-03-16 11:25:00,188.78,189.49,188.78,189.32,15910.0,188.78,189.49,188.78,189.32,15910.0
2023-03-16 11:30:00,189.31,189.41,188.73,188.79,29479.0,189.31,189.41,188.73,188.79,29479.0
2023-03-16 11:35:00,188.8,189.16,188.8,189.16,22742.0,188.8,189.16,188.8,189.16,22742.0
2023-03-16 11:40:00,189.06,189.47,189.06,189.44,3173.0,189.06,189.47,189.06,189.44,3173.0
2023-03-16 11:45:00,189.51,189.51,189.01,189.41,28788.0,189.51,189.51,189.01,189.41,28788.0
2023-03-16 11:50:00,189.51,189.77,189.41,189.61,6334.0,189.51,189.77,189.41,189.61,6334.0
2023-03-16 11:55:00,189.52,190.0,189.48,189.68,12791.0,189.52,190.0,189.48,189.68,12791.0
2023-03-16 12:00:00,189.68,189.81,189.18,189.69,12797.0,189.68,189.81,189.18,189.69,12797.0
2023-03-16 12:05:00,189.62,190.17,189.59,189.95,16205.0,189.62,190.17,189.59,189.95,16205.0
2023-03-16 12:10:00,190.04,190.13,189.62,190.02,21109.0,190.04,190.13,189.62,190.02,21109.0
2023-03-16 12:15:00,190.02,190.27,189.81,189.95,7370.0,190.02,190.27,189.81,189.95,7370.0
2023-03-16 12:20:00,189.96,190.58,189.95,190.58,7553.0,189.96,190.58,189.95,190.58,7553.0
2023-03-16 12:25:00,190.55,190.74,190.48,190.68,13605.0,190.55,190.74,190.48,190.68,13605.0
2023-03-16 12:30:00,190.75,190.77,190.35,190.66,4785.0,190.75,190.77,190.35,190.66,4785.0
2023-03-16 12:35:00,190.59,190.61,190.28,190.53,10066.0,190.59,190.61,190.28,190.53,10066.0
2023-03-16 12:40:00,190.55,190.66,190.24,190.55,8115.0,190.55,190.66,190.24,190.55,8115.0
2023-03-16 12:45:00,190.49,190.72,190.43,190.68,5620.0,190.49,190.72,190.43,190.68,5620.0
2023-03-16 12:50:00,190.69,191.19,190.69,190.97,16865.0,190.69,191.19,190.69,190.97,16865.0
2023-03-16 12:55:00,190.97,191.6,190.97,191.6,8902.0,190.97,191.6,190.97,191.6,8902.0
2023-03-16 13:00:00,191.53,191.68,191.36,191.63,10379.0,191.53,191.68,191.36,191.63,10379.0
2023-03-16 13:05:00,191.52,191.52,191.22,191.25,9929.0,191.52,191.52,191.22,191.25,9929.0
2023-03-16 13:10:00,191.21,191.23,190.88,191.06,17037.0,191.21,191.23,190.88,191.06,17037.0
2023-03-16 13:15:00,191.06,191.13,190.69,190.79,16705.0,191.06,191.13,190.69,190.79,16705.0
2023-03-16 13:20:00,190.8,191.1,190.68,191.1,14329.0,190.8,191.1,190.68,191.1,14329.0
2023-03-16 13:25:00,191.07,191.14,190.93,191.01,8824.0,191.07,191.14,190.93,191.01,8824.0
2023-03-16 13:30:00,191.01,191.19,190.83,190.96,9605.0,191.01,191.19,190.83,190.96,9605.0
2023-03-16 13:35:00,190.96,190.99,190.43,190.62,22500.0,190.96,190.99,190.43,190.62,22500.0
2023-03-16 13:40:00,190.75,191.19,190.75,191.17,11651.0,190.75,191.19,190.75,191.17,11651.0
2023-03-16 13:45:00,191.15,191.28,191.08,191.12,7580.0,191.15,191.28,191.08,191.12,7580.0
2023-03-16 13:50:00,191.23,191.23,190.82,191.21,9695.0,191.23,191.23,190.82,191.21,9695.0
2023-03-16 13:55:00,191.14,191.29,191.01,191.16,5924.0,191.14,191.29,191.01,191.16,5924.0
2023-03-16 14:00:00,190.99,191.08,190.51,190.51,5420.0,190.99,191.08,190.51,190.51,5420.0
2023-03-16 14:05:00,190.53,190.54,189.95,190.15,7938.0,190.53,190.54,189.95,190.15,7938.0
2023-03-16 14:10:00,190.23,190.61,190.13,190.38,13297.0,190.23,190.61,190.13,190.38,13297.0
2023-03-16 14:15:00,190.44,190.47,189.9,190.05,10816.0,190.44,190.47,189.9,190.05,10816.0
2023-03-16 14:20:00,190.16,190.17,189.96,190.01,5238.0,190.16,190.17,189.96,190.01,5238.0
2023-03-16 14:25:00,190.02,190.32,189.98,190.24,11651.0,190.02,190.32,189.98,190.24,11651.0
2023-03-16 14:30:00,190.22,190.22,189.95,189.99,11348.0,190.22,190.22,189.95,189.99,11348.0
2023-03-16 14:35:00,190.0,190.35,189.99,190.21,16297.0,190.0,190.35,189.99,190.21,16297.0
2023-03-16 14:40:00,190.27,190.56,190.26,190.51,12802.0,190.27,190.56,190.26,190.51,12802.0
2023-03-16 14:45:00,190.5,190.51,190.09,190.09,13334.0,190.5,190.51,190.09,190.09,13334.0
2023-03-16 14:50:00,190.03,190.47,190.03,190.46,9846.0,190.03,190.47,190.03,190.46,9846.0
2023-03-16 14:55:00,190.44,190.54,190.29,190.45,15685.0,190.44,190.54,190.29,190.45,15685.0
2023-03-16 15:00:00,190.46,190.46,189.97,190.02,10743.0,190.46,190.46,189.97,190.02,10743.0
2023-03-16 15:05:00,190.08,190.46,189.97,190.38,11272.0,190.08,190.46,189.97,190.38,11272.0
2023-03-16 15:10:00,190.43,191.04,190.43,190.82,19039.0,190.43,191.04,190.43,190.82,19039.0
2023-03-16 15:15:00,190.81,191.12,190.74,190.89,22555.0,190.81,191.12,190.74,190.89,22555.0
2023-03-16 15:20:00,190.96,191.47,190.88,191.41,11305.0,190.96,191.47,190.88,191.41,11305.0
2023-03-16 15:25:00,191.4,191.75,191.15,191.73,17158.0,191.4,191.75,191.15,191.73,17158.0
2023-03-16 15:30:00,191.72,191.72,191.1,191.19,13726.0,191.72,191.72,191.1,191.19,13726.0
2023-03-16 15:35:00,191.19,191.52,191.18,191.44,13200.0,191.19,191.52,191.18,191.44,13200.0
2023-03-16 15:40:00,191.38,191.97,191.35,191.95,16874.0,191.38,191.97,191.35,191.95,16874.0
2023-03-16 15:45:00,191.89,191.98,191.34,191.83,51893.0,191.89,191.98,191.34,191.83,51893.0
2023-03-16 15:50:00,191.7,191.98,191.24,191.33,89291.0,191.7,191.98,191.24,191.33,89291.0
2023-03-16 15:55:00,191.3,191.99,191.23,191.74,104803.0,191.3,191.99,191.23,191.74,104803.0
2023-03-17 09:30:00,191.59,192.11,190.93,191.02,137972.0,191.59,192.11,190.93,191.02,137972.0
2023-03-17 09:35:00,190.83,192.1,190.75,192.0,14680.0,190.83,192.1,190.75,192.0,14680.0
2023-03-17 09:40:00,191.96,192.04,190.89,191.82,9707.0,191.96,192.04,190.89,191.82,9707.0
2023-03-17 09:45:00,191.97,191.97,190.81,191.11,11237.0,191.97,191.97,190.81,191.11,11237.0
2023-03-17 09:50:00,190.9,191.47,190.8,191.33,9969.0,190.9,191.47,190.8,191.33,9969.0
2023-03-17 09:55:00,191.33,191.54,191.06,191.51,8495.0,191.33,191.54,191.06,191.51,8495.0
2023-03-17 10:00:00,191.6,192.7,191.6,192.4,24566.0,191.6,192.7,191.6,192.4,24566.0
2023-03-17 10:05:00,192.49,192.7,192.04,192.31,15178.0,192.49,192.7,192.04,192.31,15178.0
2023-03-17 10:10:00,192.27,192.32,191.71,191.98,32206.0,192.27,192.32,191.71,191.98,32206.0
2023-03-17 10:15:00,191.98,192.34,191.71,191.71,10742.0,191.98,192.34,191.71,191.71,10742.0
2023-03-17 10:20:00,191.69,191.76,191.13,191.18,7358.0,191.69,191.76,191.13,191.18,7358.0
2023-03-17 10:25:00,191.03,191.4,190.73,191.21,20805.0,191.03,191.4,190.73,191.21,20805.0
2023-03-17 10:30:00,191.2,191.43,190.57,190.67,21683.0,191.2,191.43,190.57,190.67,21683.0
2023-03-17 10:35:00,190.81,191.22,190.66,191.21,17981.0,190.81,191.22,190.66,191.21,17981.0
2023-03-17 10:40:00,191.08,191.32,190.86,190.86,8435.0,191.08,191.32,190.86,190.86,8435.0
2023-03-17 10:45:00,190.75,191.15,190.52,191.15,6357.0,190.75,191.15,190.52,191.15,6357.0
2023-03-17 10:50:00,191.17,191.28,190.14,190.32,7987.0,191.17,191.28,190.14,190.32,7987.0
2023-03-17 10:55:00,190.25,190.81,190.2,190.4,10802.0,190.25,190.81,190.2,190.4,10802.0
2023-03-17 11:00:00,190.46,190.52,190.22,190.33,5335.0,190.46,190.52,190.22,190.33,5335.0
2023-03-17 11:05:00,190.47,190.7,190.2,190.59,8223.0,190.47,190.7,190.2,190.59,8223.0
2023-03-17 11:10:00,190.54,190.78,190.39,190.78,8910.0,190.54,190.78,190.39,190.78,8910.0
2023-03-17 11:15:00,190.71,191.21,190.7,190.7,8401.0,190.71,191.21,190.7,190.7,8401.0
2023-03-17 11:20:00,190.78,190.78,190.0,190.34,41091.0,190.78,190.78,190.0,190.34,41091.0
2023-03-17 11:25:00,190.25,190.32,189.7,189.92,39460.0,190.25,190.32,189.7,189.92,39460.0
2023-03-17 11:30:00,189.92,190.37,189.72,190.31,19661.0,189.92,190.37,189.72,190.31,19661.0
2023-03-17 11:35:00,190.31,190.31,189.49,189.49,8899.0,190.31,190.31,189.49,189.49,8899.0
2023-03-17 11:40:00,189.57,189.58,189.08,189.51,14534.0,189.57,189.58,189.08,189.51,14534.0
2023-03-17 11:45:00,189.51,189.91,189.5,189.73,8665.0,189.51,189.91,189.5,189.73,8665.0
2023-03-17 11:50:00,189.72,189.84,189.53,189.73,10477.0,189.72,189.84,189.53,189.73,10477.0
2023-03-17 11:55:00,189.76,189.82,189.3,189.3,9170.0,189.76,189.82,189.3,189.3,9170.0
2023-03-17 12:00:00,189.31,189.68,189.31,189.54,8928.0,189.31,189.68,189.31,189.54,8928.0
2023-03-17 12:05:00,189.45,190.13,189.25,190.06,9761.0,189.45,190.13,189.25,190.06,9761.0
2023-03-17 12:10:00,190.07,190.1,189.63,189.71,6585.0,190.07,190.1,189.63,189.71,6585.0
2023-03-17 12:15:00,189.68,189.98,189.58,189.62,9422.0,189.68,189.98,189.58,189.62,9422.0
2023-03-17 12:20:00,189.67,189.84,189.27,189.84,9162.0,189.67,189.84,189.27,189.84,9162.0
2023-03-17 12:25:00,189.85,190.05,189.72,189.99,10083.0,189.85,190.05,189.72,189.99,10083.0
2023-03-17 12:30:00,190.06,190.67,190.01,190.28,8979.0,190.06,190.67,190.01,190.28,8979.0
2023-03-17 12:35:00,190.16,190.28,189.93,190.01,11207.0,190.16,190.28,189.93,190.01,11207.0
2023-03-17 12:40:00,189.94,190.05,189.67,189.67,5351.0,189.94,190.05,189.67,189.67,5351.0
2023-03-17 12:45:00,189.61,189.64,189.22,189.35,12151.0,189.61,189.64,189.22,189.35,12151.0
2023-03-17 12:50:00,189.42,189.8,189.13,189.13,10750.0,189.42,189.8,189.13,189.13,10750.0
2023-03-17 12:55:00,189.09,189.64,189.09,189.4,12761.0,189.09,189.64,189.09,189.4,12761.0
2023-03-17 13:00:00,189.34,189.61,189.23,189.57,7685.0,189.34,189.61,189.23,189.57,7685.0
2023-03-17 13:05:00,189.54,189.75,189.34,189.65,4613.0,189.54,189.75,189.34,189.65,4613.0
2023-03-17 13:10:00,189.65,189.97,189.58,189.91,14821.0,189.65,189.97,189.58,189.91,14821.0
2023-03-17 13:15:00,189.84,190.04,189.56,189.61,5258.0,189.84,190.04,189.56,189.61,5258.0
2023-03-17 13:20:00,189.61,190.42,189.61,190.05,14372.0,189.61,190.42,189.61,190.05,14372.0
2023-03-17 13:25:00,190.01,190.12,189.79,190.1,9330.0,190.01,190.12,189.79,190.1,9330.0
2023-03-17 13:30:00,190.09,190.51,189.84,189.89,9957.0,190.09,190.51,189.84,189.89,9957.0
2023-03-17 13:35:00,189.82,189.95,189.6,189.95,20825.0,189.82,189.95,189.6,189.95,20825.0
2023-03-17 13:40:00,189.96,190.14,189.63,190.14,7399.0,189.96,190.14,189.63,190.14,7399.0
2023-03-17 13:45:00,190.11,190.43,190.01,190.31,4815.0,190.11,190.43,190.01,190.31,4815.0
2023-03-17 13:50:00,190.22,190.35,190.04,190.19,4129.0,190.22,190.35,190.04,190.19,4129.0
2023-03-17 13:55:00,190.19,190.6,189.98,190.6,6500.0,190.19,190.6,189.98,190.6,6500.0
2023-03-17 14:00:00,190.85,191.11,190.85,190.91,11860.0,190.85,191.11,190.85,190.91,11860.0
2023-03-17 14:05:00,190.91,191.06,190.68,190.74,15007.0,190.91,191.06,190.68,190.74,15007.0
2023-03-17 14:10:00,190.71,190.74,190.3,190.32,14634.0,190.71,190.74,190.3,190.32,14634.0
2023-03-17 14:15:00,190.3,190.8,190.28,190.49,9884.0,190.3,190.8,190.28,190.49,9884.0
2023-03-17 14:20:00,190.58,190.61,190.31,190.37,13801.0,190.58,190.61,190.31,190.37,13801.0
2023-03-17 14:25:00,190.36,190.37,190.16,190.29,10279.0,190.36,190.37,190.16,190.29,10279.0
2023-03-17 14:30:00,190.3,190.56,190.19,190.43,26497.0,190.3,190.56,190.19,190.43,26497.0
2023-03-17 14:35:00,190.42,190.43,189.7,189.82,7978.0,190.42,190.43,189.7,189.82,7978.0
2023-03-17 14:40:00,189.8,189.82,189.53,189.71,11340.0,189.8,189.82,189.53,189.71,11340.0
2023-03-17 14:45:00,189.61,189.61,189.32,189.55,5934.0,189.61,189.61,189.32,189.55,5934.0
2023-03-17 14:50:00,189.53,189.97,189.16,189.97,5142.0,189.53,189.97,189.16,189.97,5142.0
2023-03-17 14:55:00,189.99,190.26,189.96,190.19,6471.0,189.99,190.26,189.96,190.19,6471.0
2023-03-17 15:00:00,190.21,190.21,189.77,189.99,8146.0,190.21,190.21,189.77,189.99,8146.0
2023-03-17 15:05:00,189.98,190.16,189.89,190.03,8076.0,189.98,190.16,189.89,190.03,8076.0
2023-03-17 15:10:00,189.95,190.52,189.95,190.45,8951.0,189.95,190.52,189.95,190.45,8951.0
2023-03-17 15:15:00,190.39,190.47,190.12,190.19,14072.0,190.39,190.47,190.12,190.19,14072.0
2023-03-17 15:20:00,190.2,190.26,189.96,190.07,21214.0,190.2,190.26,189.96,190.07,21214.0
2023-03-17 15:25:00,190.02,190.14,189.6,189.68,33022.0,190.02,190.14,189.6,189.68,33022.0
2023-03-17 15:30:00,189.68,189.68,188.73,188.87,12011.0,189.68,189.68,188.73,188.87,12011.0
2023-03-17 15:35:00,188.88,189.12,188.86,188.91,14269.0,188.88,189.12,188.86,188.91,14269.0
2023-03-17 15:40:00,188.89,188.98,188.57,188.93,27426.0,188.89,188.98,188.57,188.93,27426.0
2023-03-17 15:45:00,188.87,188.87,188.39,188.43,37845.0,188.87,188.87,188.39,188.43,37845.0
2023-03-17 15:50:00,188.34,188.95,188.1,188.5,76336.0,188.34,188.95,188.1,188.5,76336.0
2023-03-17 15:55:00,188.55,188.88,188.41,188.71,102466.0,188.55,188.88,188.41,188.71,102466.0
2023-03-20 09:30:00,189.01,189.43,186.93,186.94,32835.0,189.01,189.43,186.93,186.94,32835.0
2023-03-20 09:35:00,186.77,187.78,186.72,187.49,24770.0,186.77,187.78,186.72,187.49,24770.0
2023-03-20 09:40:00,187.39,187.91,187.04,187.48,24561.0,187.39,187.91,187.04,187.48,24561.0
2023-03-20 09:45:00,187.52,187.8,186.84,187.73,42129.0,187.52,187.8,186.84,187.73,42129.0
2023-03-20 09:50:00,187.6,188.74,187.35,188.03,8687.0,187.6,188.74,187.35,188.03,8687.0
2023-03-20 09:55:00,187.88,188.52,187.59,188.13,9989.0,187.88,188.52,187.59,188.13,9989.0
2023-03-20 10:00:00,188.26,188.82,188.1,188.14,11695.0,188.26,188.82,188.1,188.14,11695.0
2023-03-20 10:05:00,188.16,188.25,187.48,187.77,11923.0,188.16,188.25,187.48,187.77,11923.0
2023-03-20 10:10:00,187.7,188.0,187.14,187.56,8086.0,187.7,188.0,187.14,187.56,8086.0
2023-03-20 10:15:00,187.5,187.59,186.96,187.11,5490.0,187.5,187.59,186.96,187.11,5490.0
2023-03-20 10:20:00,187.19,187.98,187.19,187.98,8255.0,187.19,187.98,187.19,187.98,8255.0
2023-03-20 10:25:00,187.96,188.1,187.75,187.85,7184.0,187.96,188.1,187.75,187.85,7184.0
2023-03-20 10:30:00,187.88,188.24,187.48,188.24,22378.0,187.88,188.24,187.48,188.24,22378.0
2023-03-20 10:35:00,188.27,188.41,187.77,187.77,17564.0,188.27,188.41,187.77,187.77,17564.0
2023-03-20 10:40:00,187.71,188.19,187.62,187.64,22744.0,187.71,188.19,187.62,187.64,22744.0
2023-03-20 10:45:00,187.64,189.19,187.63,189.16,7776.0,187.64,189.19,187.63,189.16,7776.0
2023-03-20 10:50:00,189.16,189.21,188.63,188.86,6763.0,189.16,189.21,188.63,188.86,6763.0
2023-03-20 10:55:00,188.85,189.09,188.85,189.05,14074.0,188.85,189.09,188.85,189.05,14074.0
2023-03-20 11:00:00,189.06,189.37,188.92,189.09,11319.0,189.06,189.37,188.92,189.09,11319.0
2023-03-20 11:05:00,189.09,189.72,189.09,189.57,16537.0,189.09,189.72,189.09,189.57,16537.0
2023-03-20 11:10:00,189.63,189.63,189.05,189.25,5967.0,189.63,189.63,189.05,189.25,5967.0
2023-03-20 11:15:00,189.23,189.23,188.76,188.78,9664.0,189.23,189.23,188.76,188.78,9664.0
2023-03-20 11:20:00,188.72,189.09,188.66,189.0,13932.0,188.72,189.09,188.66,189.0,13932.0
2023-03-20 11:25:00,188.95,189.18,188.88,189.18,10476.0,188.95,189.18,188.88,189.18,10476.0
2023-03-20 11:30:00,189.22,189.69,189.07,189.08,9438.0,189.22,189.69,189.07,189.08,9438.0
2023-03-20 11:35:00,189.08,189.16,188.82,189.02,23910.0,189.08,189.16,188.82,189.02,23910.0
2023-03-20 11:40:00,189.02,189.53,189.02,189.18,9926.0,189.02,189.53,189.02,189.18,9926.0
2023-03-20 11:45:00,189.19,189.26,188.86,189.05,13853.0,189.19,189.26,188.86,189.05,13853.0
2023-03-20 11:50:00,189.11,189.47,189.11,189.18,20806.0,189.11,189.47,189.11,189.18,20806.0
2023-03-20 11:55:00,189.23,189.25,188.76,188.92,30472.0,189.23,189.25,188.76,188.92,30472.0
2023-03-20 12:00:00,188.93,188.98,188.55,188.61,2900.0,188.93,188.98,188.55,188.61,2900.0
2023-03-20 12:05:00,188.66,188.78,188.16,188.21,17988.0,188.66,188.78,188.16,188.21,17988.0
2023-03-20 12:10:00,188.1,188.27,187.75,187.97,23219.0,188.1,188.27,187.75,187.97,23219.0
2023-03-20 12:15:00,188.14,188.3,187.73,187.88,22013.0,188.14,188.3,187.73,187.88,22013.0
2023-03-20 12:20:00,187.88,188.3,187.76,188.13,9876.0,187.88,188.3,187.76,188.13,9876.0
2023-03-20 12:25:00,188.23,188.39,188.06,188.39,14915.0,188.23,188.39,188.06,188.39,14915.0
2023-03-20 12:30:00,188.34,188.89,188.34,188.72,8309.0,188.34,188.89,188.34,188.72,8309.0
2023-03-20 12:35:00,188.78,189.01,188.55,188.55,6736.0,188.78,189.01,188.55,188.55,6736.0
2023-03-20 12:40:00,188.64,188.88,188.54,188.71,6369.0,188.64,188.88,188.54,188.71,6369.0
2023-03-20 12:45:00,188.72,188.92,188.49,188.81,11247.0,188.72,188.92,188.49,188.81,11247.0
2023-03-20 12:50:00,188.81,189.22,188.8,189.09,14436.0,188.81,189.22,188.8,189.09,14436.0
2023-03-20 12:55:00,189.11,189.32,188.95,189.32,11616.0,189.11,189.32,188.95,189.32,11616.0
2023-03-20 13:00:00,189.31,189.57,189.03,189.11,26261.0,189.31,189.57,189.03,189.11,26261.0
2023-03-20 13:05:00,189.11,189.56,189.04,189.33,29640.0,189.11,189.56,189.04,189.33,29640.0
2023-03-20 13:10:00,189.33,189.36,189.2,189.36,5064.0,189.33,189.36,189.2,189.36,5064.0
2023-03-20 13:15:00,189.44,189.77,189.28,189.38,13349.0,189.44,189.77,189.28,189.38,13349.0
2023-03-20 13:20:00,189.38,189.46,189.26,189.34,9594.0,189.38,189.46,189.26,189.34,9594.0
2023-03-20 13:25:00,189.31,189.41,189.03,189.09,7988.0,189.31,189.41,189.03,189.09,7988.0
2023-03-20 13:30:00,189.09,189.71,189.09,189.55,10777.0,189.09,189.71,189.09,189.55,10777.0
2023-03-20 13:35:00,189.52,189.71,189.47,189.67,5752.0,189.52,189.71,189.47,189.67,5752.0
2023-03-20 13:40:00,189.7,190.06,189.7,190.06,10855.0,189.7,190.06,189.7,190.06,10855.0
2023-03-20 13:45:00,190.05,190.15,189.84,190.15,7493.0,190.05,190.15,189.84,190.15,7493.0
2023-03-20 13:50:00,190.15,190.28,190.02,190.03,7313.0,190.15,190.28,190.02,190.03,7313.0
2023-03-20 13:55:00,190.02,190.27,189.72,189.74,8226.0,190.02,190.27,189.72,189.74,8226.0
2023-03-20 14:00:00,189.72,189.97,189.72,189.94,6172.0,189.72,189.97,189.72,189.94,6172.0
2023-03-20 14:05:00,190.01,190.1,189.81,189.81,8520.0,190.01,190.1,189.81,189.81,8520.0
2023-03-20 14:10:00,189.86,190.33,189.86,190.12,6515.0,189.86,190.33,189.86,190.12,6515.0
2023-03-20 14:15:00,190.12,190.14,189.98,190.14,8552.0,190.12,190.14,189.98,190.14,8552.0
2023-03-20 14:20:00,190.14,190.47,190.09,190.31,11459.0,190.14,190.47,190.09,190.31,11459.0
2023-03-20 14:25:00,190.31,190.32,189.85,189.85,5895.0,190.31,190.32,189.85,189.85,5895.0
2023-03-20 14:30:00,189.9,190.09,189.56,190.05,10365.0,189.9,190.09,189.56,190.05,10365.0
2023-03-20 14:35:00,190.07,190.11,189.86,189.87,9874.0,190.07,190.11,189.86,189.87,9874.0
2023-03-20 14:40:00,189.87,190.17,189.79,190.11,7510.0,189.87,190.17,189.79,190.11,7510.0
2023-03-20 14:45:00,190.11,190.29,190.04,190.19,24775.0,190.11,190.29,190.04,190.19,24775.0
2023-03-20 14:50:00,190.19,190.23,189.9,189.97,14219.0,190.19,190.23,189.9,189.97,14219.0
2023-03-20 14:55:00,189.97,190.09,189.68,189.83,9779.0,189.97,190.09,189.68,189.83,9779.0
2023-03-20 15:00:00,189.81,189.99,189.67,189.99,11632.0,189.81,189.99,189.67,189.99,11632.0
2023-03-20 15:05:00,190.05,190.08,189.83,189.85,12312.0,190.05,190.08,189.83,189.85,12312.0
2023-03-20 15:10:00,189.87,189.87,189.31,189.53,14540.0,189.87,189.87,189.31,189.53,14540.0
2023-03-20 15:15:00,189.53,189.77,189.36,189.74,15907.0,189.53,189.77,189.36,189.74,15907.0
2023-03-20 15:20:00,189.73,189.74,189.24,189.29,18791.0,189.73,189.74,189.24,189.29,18791.0
2023-03-20 15:25:00,189.28,189.52,189.24,189.33,35419.0,189.28,189.52,189.24,189.33,35419.0
2023-03-20 15:30:00,189.27,189.52,189.14,189.52,24452.0,189.27,189.52,189.14,189.52,24452.0
2023-03-20 15:35:00,189.52,189.89,189.51,189.66,19704.0,189.52,189.89,189.51,189.66,19704.0
2023-03-20 15:40:00,189.72,189.79,189.53,189.64,20833.0,189.72,189.79,189.53,189.64,20833.0
2023-03-20 15:45:00,189.64,189.99,189.61,189.92,58609.0,189.64,189.99,189.61,189.92,58609.0
2023-03-20 15:50:00,189.99,190.7,189.98,190.6,73620.0,189.99,190.7,189.98,190.6,73620.0
2023-03-20 15:55:00,190.59,190.65,190.25,190.65,107544.0,190.59,190.65,190.25,190.65,107544.0
2023-03-21 09:30:00,191.65,192.0,191.24,191.64,17933.0,191.65,192.0,191.24,191.64,17933.0
2023-03-21 09:35:00,191.93,191.93,190.77,190.78,12723.0,191.93,191.93,190.77,190.78,12723.0
2023-03-21 09:40:00,190.92,192.25,190.91,191.43,25954.0,190.92,192.25,190.91,191.43,25954.0
2023-03-21 09:45:00,191.39,191.52,190.33,190.76,16940.0,191.39,191.52,190.33,190.76,16940.0
2023-03-21 09:50:00,190.91,191.08,190.51,190.82,13597.0,190.91,191.08,190.51,190.82,13597.0
2023-03-21 09:55:00,190.9,191.04,190.58,190.69,28412.0,190.9,191.04,190.58,190.69,28412.0
2023-03-21 10:00:00,190.69,190.8,190.21,190.45,16322.0,190.69,190.8,190.21,190.45,16322.0
2023-03-21 10:05:00,190.45,191.0,190.3,190.5,33108.0,190.45,191.0,190.3,190.5,33108.0
2023-03-21 10:10:00,190.6,190.89,190.45,190.75,6299.0,190.6,190.89,190.45,190.75,6299.0
2023-03-21 10:15:00,190.69,191.33,190.46,190.91,12345.0,190.69,191.33,190.46,190.91,12345.0
2023-03-21 10:20:00,190.75,190.81,189.69,189.69,14081.0,190.75,190.81,189.69,189.69,14081.0
2023-03-21 10:25:00,189.69,189.77,189.18,189.38,39516.0,189.69,189.77,189.18,189.38,39516.0
2023-03-21 10:30:00,189.37,189.91,189.18,189.47,10389.0,189.37,189.91,189.18,189.47,10389.0
2023-03-21 10:35:00,189.54,189.77,189.46,189.52,7993.0,189.54,189.77,189.46,189.52,7993.0
2023-03-21 10:40:00,189.58,190.0,188.83,188.87,19079.0,189.58,190.0,188.83,188.87,19079.0
2023-03-21 10:45:00,189.11,189.72,188.87,189.51,10724.0,189.11,189.72,188.87,189.51,10724.0
2023-03-21 10:50:00,189.53,189.68,188.77,188.77,7700.0,189.53,189.68,188.77,188.77,7700.0
2023-03-21 10:55:00,188.85,189.01,188.4,188.67,18680.0,188.85,189.01,188.4,188.67,18680.0
2023-03-21 11:00:00,188.61,188.96,188.57,188.8,15400.0,188.61,188.96,188.57,188.8,15400.0
2023-03-21 11:05:00,188.83,189.31,188.83,189.25,8554.0,188.83,189.31,188.83,189.25,8554.0
2023-03-21 11:10:00,189.17,189.56,189.17,189.44,13050.0,189.17,189.56,189.17,189.44,13050.0
2023-03-21 11:15:00,189.48,189.79,189.38,189.79,3954.0,189.48,189.79,189.38,189.79,3954.0
2023-03-21 11:20:00,189.69,190.37,189.69,189.96,15458.0,189.69,190.37,189.69,189.96,15458.0
2023-03-21 11:25:00,190.0,190.38,190.0,190.18,5559.0,190.0,190.38,190.0,190.18,5559.0
2023-03-21 11:30:00,190.19,190.57,190.19,190.22,8980.0,190.19,190.57,190.19,190.22,8980.0
2023-03-21 11:35:00,190.22,190.39,189.83,189.84,17884.0,190.22,190.39,189.83,189.84,17884.0
2023-03-21 11:40:00,189.89,190.31,189.63,190.11,7452.0,189.89,190.31,189.63,190.11,7452.0
2023-03-21 11:45:00,190.06,190.32,189.76,190.26,10592.0,190.06,190.32,189.76,190.26,10592.0
2023-03-21 11:50:00,190.33,190.57,189.97,189.99,11769.0,190.33,190.57,189.97,189.99,11769.0
2023-03-21 11:55:00,189.99,190.26,189.76,189.76,12358.0,189.99,190.26,189.76,189.76,12358.0
2023-03-21 12:00:00,189.84,190.05,189.59,189.61,6780.0,189.84,190.05,189.59,189.61,6780.0
2023-03-21 12:05:00,189.66,190.02,189.5,190.02,11826.0,189.66,190.02,189.5,190.02,11826.0
2023-03-21 12:10:00,189.93,190.23,189.84,189.85,17346.0,189.93,190.23,189.84,189.85,17346.0
2023-03-21 12:15:00,189.85,190.31,189.84,190.01,16943.0,189.85,190.31,189.84,190.01,16943.0
2023-03-21 12:20:00,189.98,190.43,189.97,190.31,16140.0,189.98,190.43,189.97,190.31,16140.0
2023-03-21 12:25:00,190.37,190.61,190.26,190.34,10624.0,190.37,190.61,190.26,190.34,10624.0
2023-03-21 12:30:00,190.38,190.39,190.01,190.09,29477.0,190.38,190.39,190.01,190.09,29477.0
2023-03-21 12:35:00,190.06,190.17,189.72,189.78,36731.0,190.06,190.17,189.72,189.78,36731.0
2023-03-21 12:40:00,189.74,190.06,189.71,189.91,6254.0,189.74,190.06,189.71,189.91,6254.0
2023-03-21 12:45:00,189.93,190.1,189.66,190.05,26487.0,189.93,190.1,189.66,190.05,26487.0
2023-03-21 12:50:00,190.05,190.68,190.05,190.42,6689.0,190.05,190.68,190.05,190.42,6689.0
2023-03-21 12:55:00,190.41,190.8,190.41,190.63,6363.0,190.41,190.8,190.41,190.63,6363.0
2023-03-21 13:00:00,190.71,190.71,190.27,190.47,6088.0,190.71,190.71,190.27,190.47,6088.0
2023-03-21 13:05:00,190.53,190.85,190.42,190.57,15125.0,190.53,190.85,190.42,190.57,15125.0
2023-03-21 13:10:00,190.57,190.83,190.57,190.64,3200.0,190.57,190.83,190.57,190.64,3200.0
2023-03-21 13:15:00,190.57,190.61,190.31,190.53,5037.0,190.57,190.61,190.31,190.53,5037.0
2023-03-21 13:20:00,190.5,190.7,190.45,190.5,2850.0,190.5,190.7,190.45,190.5,2850.0
2023-03-21 13:25:00,190.48,190.68,190.42,190.61,8140.0,190.48,190.68,190.42,190.61,8140.0
2023-03-21 13:30:00,190.54,190.6,190.41,190.49,4100.0,190.54,190.6,190.41,190.49,4100.0
2023-03-21 13:35:00,190.49,190.59,190.26,190.28,10746.0,190.49,190.59,190.26,190.28,10746.0
2023-03-21 13:40:00,190.27,190.34,190.09,190.14,4703.0,190.27,190.34,190.09,190.14,4703.0
2023-03-21 13:45:00,190.08,190.24,190.01,190.16,8300.0,190.08,190.24,190.01,190.16,8300.0
2023-03-21 13:50:00,190.16,190.27,190.06,190.21,7261.0,190.16,190.27,190.06,190.21,7261.0
2023-03-21 13:55:00,190.15,190.15,189.82,189.87,4905.0,190.15,190.15,189.82,189.87,4905.0
2023-03-21 14:00:00,189.82,189.82,189.58,189.74,7471.0,189.82,189.82,189.58,189.74,7471.0
2023-03-21 14:05:00,189.67,189.86,189.62,189.7,8799.0,189.67,189.86,189.62,189.7,8799.0
2023-03-21 14:10:00,189.76,190.08,189.71,190.0,10855.0,189.76,190.08,189.71,190.0,10855.0
2023-03-21 14:15:00,190.0,190.06,189.93,189.98,9660.0,190.0,190.06,189.93,189.98,9660.0
2023-03-21 14:20:00,189.95,190.07,189.93,190.06,4961.0,189.95,190.07,189.93,190.06,4961.0
2023-03-21 14:25:00,190.1,190.43,189.95,190.31,7776.0,190.1,190.43,189.95,190.31,7776.0
2023-03-21 14:30:00,190.34,190.49,190.28,190.48,4137.0,190.34,190.49,190.28,190.48,4137.0
2023-03-21 14:35:00,190.48,190.71,190.42,190.64,4381.0,190.48,190.71,190.42,190.64,4381.0
2023-03-21 14:40:00,190.72,190.73,190.32,190.36,6660.0,190.72,190.73,190.32,190.36,6660.0
2023-03-21 14:45:00,190.37,190.57,190.37,190.57,4444.0,190.37,190.57,190.37,190.57,4444.0
2023-03-21 14:50:00,190.58,190.64,190.36,190.45,5650.0,190.58,190.64,190.36,190.45,5650.0
2023-03-21 14:55:00,190.43,190.92,190.43,190.67,16378.0,190.43,190.92,190.43,190.67,16378.0
2023-03-21 15:00:00,190.67,190.82,190.53,190.57,8642.0,190.67,190.82,190.53,190.57,8642.0
2023-03-21 15:05:00,190.62,190.9,190.59,190.88,10973.0,190.62,190.9,190.59,190.88,10973.0
2023-03-21 15:10:00,190.84,191.26,190.78,190.97,14550.0,190.84,191.26,190.78,190.97,14550.0
2023-03-21 15:15:00,191.0,191.24,190.89,191.15,10526.0,191.0,191.24,190.89,191.15,10526.0
2023-03-21 15:20:00,191.18,191.3,190.89,190.97,8914.0,191.18,191.3,190.89,190.97,8914.0
2023-03-21 15:25:00,190.97,191.24,190.83,191.19,10351.0,190.97,191.24,190.83,191.19,10351.0
2023-03-21 15:30:00,191.18,191.28,191.07,191.08,12546.0,191.18,191.28,191.07,191.08,12546.0
2023-03-21 15:35:00,191.07,191.26,191.07,191.24,26541.0,191.07,191.26,191.07,191.24,26541.0
2023-03-21 15:40:00,191.23,191.41,191.08,191.37,37256.0,191.23,191.41,191.08,191.37,37256.0
2023-03-21 15:45:00,191.31,191.83,191.29,191.73,47304.0,191.31,191.83,191.29,191.73,47304.0
2023-03-21 15:50:00,191.68,191.73,191.08,191.14,57232.0,191.68,191.73,191.08,191.14,57232.0
2023-03-21 15:55:00,191.17,191.18,190.63,190.67,92060.0,191.17,191.18,190.63,190.67,92060.0
2023-03-22 09:30:00,190.25,190.25,188.68,188.92,11324.0,190.25,190.25,188.68,188.92,11324.0
2023-03-22 09:35:00,188.8,188.8,188.03,188.47,17323.0,188.8,188.8,188.03,188.47,17323.0
2023-03-22 09:40:00,188.59,188.64,187.74,187.91,6981.0,188.59,188.64,187.74,187.91,6981.0
2023-03-22 09:45:00,187.75,188.07,187.57,187.95,11220.0,187.75,188.07,187.57,187.95,11220.0
2023-03-22 09:50:00,188.0,188.13,186.97,187.2,11127.0,188.0,188.13,186.97,187.2,11127.0
2023-03-22 09:55:00,187.19,187.54,187.19,187.49,9340.0,187.19,187.54,187.19,187.49,9340.0
2023-03-22 10:00:00,187.37,187.49,187.01,187.01,7998.0,187.37,187.49,187.01,187.01,7998.0
2023-03-22 10:05:00,187.1,187.1,186.36,186.56,26453.0,187.1,187.1,186.36,186.56,26453.0
2023-03-22 10:10:00,186.56,186.61,185.95,186.2,7486.0,186.56,186.61,185.95,186.2,7486.0
2023-03-22 10:15:00,186.2,186.79,186.19,186.7,8862.0,186.2,186.79,186.19,186.7,8862.0
2023-03-22 10:20:00,186.72,187.14,186.62,187.0,16227.0,186.72,187.14,186.62,187.0,16227.0
2023-03-22 10:25:00,187.01,187.82,186.93,187.81,13395.0,187.01,187.82,186.93,187.81,13395.0
2023-03-22 10:30:00,187.78,187.81,187.39,187.5,8242.0,187.78,187.81,187.39,187.5,8242.0
2023-03-22 10:35:00,187.33,187.39,187.07,187.1,17834.0,187.33,187.39,187.07,187.1,17834.0
2023-03-22 10:40:00,187.15,187.22,187.02,187.04,5258.0,187.15,187.22,187.02,187.04,5258.0
2023-03-22 10:45:00,187.0,187.0,186.65,186.76,14406.0,187.0,187.0,186.65,186.76,14406.0
2023-03-22 10:50:00,186.8,186.88,186.44,186.49,12300.0,186.8,186.88,186.44,186.49,12300.0
2023-03-22 10:55:00,186.44,186.61,186.35,186.5,9509.0,186.44,186.61,186.35,186.5,9509.0
2023-03-22 11:00:00,186.49,186.55,186.3,186.31,3732.0,186.49,186.55,186.3,186.31,3732.0
2023-03-22 11:05:00,186.36,186.36,185.97,185.98,9059.0,186.36,186.36,185.97,185.98,9059.0
2023-03-22 11:10:00,186.02,186.42,185.99,186.23,15708.0,186.02,186.42,185.99,186.23,15708.0
2023-03-22 11:15:00,186.1,186.2,185.92,186.0,13364.0,186.1,186.2,185.92,186.0,13364.0
2023-03-22 11:20:00,186.06,186.45,186.06,186.4,8269.0,186.06,186.45,186.06,186.4,8269.0
2023-03-22 11:25:00,186.37,186.5,186.33,186.44,2685.0,186.37,186.5,186.33,186.44,2685.0
2023-03-22 11:30:00,186.46,186.68,186.45,186.68,4873.0,186.46,186.68,186.45,186.68,4873.0
2023-03-22 11:35:00,186.76,187.04,186.62,186.92,5144.0,186.76,187.04,186.62,186.92,5144.0
2023-03-22 11:40:00,186.96,186.97,186.56,186.59,16925.0,186.96,186.97,186.56,186.59,16925.0
2023-03-22 11:45:00,186.51,186.64,186.39,186.56,3200.0,186.51,186.64,186.39,186.56,3200.0
2023-03-22 11:50:00,186.51,186.68,186.4,186.6,13794.0,186.51,186.68,186.4,186.6,13794.0
2023-03-22 11:55:00,186.52,186.55,186.39,186.39,3262.0,186.52,186.55,186.39,186.39,3262.0
2023-03-22 12:00:00,186.44,186.51,186.29,186.42,1965.0,186.44,186.51,186.29,186.42,1965.0
2023-03-22 12:05:00,186.39,186.43,186.23,186.24,2333.0,186.39,186.43,186.23,186.24,2333.0
2023-03-22 12:10:00,186.18,186.4,186.13,186.26,5991.0,186.18,186.4,186.13,186.26,5991.0
2023-03-22 12:15:00,186.23,186.39,186.11,186.14,5307.0,186.23,186.39,186.11,186.14,5307.0
2023-03-22 12:20:00,186.23,186.3,186.06,186.3,2522.0,186.23,186.3,186.06,186.3,2522.0
2023-03-22 12:25:00,186.29,186.48,186.22,186.48,2441.0,186.29,186.48,186.22,186.48,2441.0
2023-03-22 12:30:00,186.48,186.73,186.42,186.44,4240.0,186.48,186.73,186.42,186.44,4240.0
2023-03-22 12:35:00,186.44,186.53,186.36,186.49,3524.0,186.44,186.53,186.36,186.49,3524.0
2023-03-22 12:40:00,186.55,186.99,186.42,186.99,4985.0,186.55,186.99,186.42,186.99,4985.0
2023-03-22 12:45:00,186.97,187.02,186.82,186.89,5769.0,186.97,187.02,186.82,186.89,5769.0
2023-03-22 12:50:00,186.96,187.35,186.96,187.35,10391.0,186.96,187.35,186.96,187.35,10391.0
2023-03-22 12:55:00,187.33,187.44,187.09,187.22,9254.0,187.33,187.44,187.09,187.22,9254.0
2023-03-22 13:00:00,187.21,187.24,187.0,187.03,2472.0,187.21,187.24,187.0,187.03,2472.0
2023-03-22 13:05:00,187.05,187.09,186.76,186.77,5789.0,187.05,187.09,186.76,186.77,5789.0
2023-03-22 13:10:00,186.8,186.96,186.79,186.93,3812.0,186.8,186.96,186.79,186.93,3812.0
2023-03-22 13:15:00,186.91,186.98,186.84,186.87,4773.0,186.91,186.98,186.84,186.87,4773.0
2023-03-22 13:20:00,186.88,187.28,186.85,187.17,17603.0,186.88,187.28,186.85,187.17,17603.0
2023-03-22 13:25:00,187.26,187.37,187.22,187.33,4169.0,187.26,187.37,187.22,187.33,4169.0
2023-03-22 13:30:00,187.32,187.43,187.18,187.34,16164.0,187.32,187.43,187.18,187.34,16164.0
2023-03-22 13:35:00,187.34,187.41,187.03,187.27,20716.0,187.34,187.41,187.03,187.27,20716.0
2023-03-22 13:40:00,187.34,187.49,187.21,187.28,8744.0,187.34,187.49,187.21,187.28,8744.0
2023-03-22 13:45:00,187.27,187.42,187.06,187.06,6301.0,187.27,187.42,187.06,187.06,6301.0
2023-03-22 13:50:00,187.06,187.32,187.06,187.17,4587.0,187.06,187.32,187.06,187.17,4587.0
2023-03-22 13:55:00,187.2,187.62,187.08,187.41,5707.0,187.2,187.62,187.08,187.41,5707.0
2023-03-22 14:00:00,187.51,188.66,187.49,188.66,19677.0,187.51,188.66,187.49,188.66,19677.0
2023-03-22 14:05:00,188.72,189.62,188.72,188.96,12272.0,188.72,189.62,188.72,188.96,12272.0
2023-03-22 14:10:00,189.02,189.03,187.79,188.06,11095.0,189.02,189.03,187.79,188.06,11095.0
2023-03-22 14:15:00,187.86,188.74,187.79,188.74,7986.0,187.86,188.74,187.79,188.74,7986.0
2023-03-22 14:20:00,188.52,188.53,187.8,187.98,8091.0,188.52,188.53,187.8,187.98,8091.0
2023-03-22 14:25:00,188.0,188.9,187.88,188.69,20530.0,188.0,188.9,187.88,188.69,20530.0
2023-03-22 14:30:00,188.75,189.03,187.93,188.27,18354.0,188.75,189.03,187.93,188.27,18354.0
2023-03-22 14:35:00,188.19,188.25,186.63,187.93,19042.0,188.19,188.25,186.63,187.93,19042.0
2023-03-22 14:40:00,188.04,189.55,188.04,189.28,16324.0,188.04,189.55,188.04,189.28,16324.0
2023-03-22 14:45:00,189.31,190.11,189.15,190.0,18798.0,189.31,190.11,189.15,190.0,18798.0
2023-03-22 14:50:00,189.91,190.13,189.0,189.01,16588.0,189.91,190.13,189.0,189.01,16588.0
2023-03-22 14:55:00,189.12,189.25,188.0,188.17,21865.0,189.12,189.25,188.0,188.17,21865.0
2023-03-22 15:00:00,187.99,188.22,186.86,186.86,23109.0,187.99,188.22,186.86,186.86,23109.0
2023-03-22 15:05:00,187.03,187.2,186.3,186.83,18816.0,187.03,187.2,186.3,186.83,18816.0
2023-03-22 15:10:00,186.83,187.3,186.63,187.25,19922.0,186.83,187.3,186.63,187.25,19922.0
2023-03-22 15:15:00,187.39,188.16,187.39,187.86,11461.0,187.39,188.16,187.39,187.86,11461.0
2023-03-22 15:20:00,187.85,188.77,187.75,188.2,12875.0,187.85,188.77,187.75,188.2,12875.0
2023-03-22 15:25:00,188.2,188.43,187.73,188.28,25302.0,188.2,188.43,187.73,188.28,25302.0
2023-03-22 15:30:00,188.32,188.42,187.19,187.25,18955.0,188.32,188.42,187.19,187.25,18955.0
2023-03-22 15:35:00,187.27,187.32,186.5,186.86,16601.0,187.27,187.32,186.5,186.86,16601.0
2023-03-22 15:40:00,186.87,187.03,186.5,186.5,32630.0,186.87,187.03,186.5,186.5,32630.0
2023-03-22 15:45:00,186.5,186.51,185.98,186.17,26794.0,186.5,186.51,185.98,186.17,26794.0
2023-03-22 15:50:00,186.17,186.43,184.8,184.86,58472.0,186.17,186.43,184.8,184.86,58472.0
2023-03-22 15:55:00,184.93,184.99,184.22,184.28,108086.0,184.93,184.99,184.22,184.28,108086.0
2023-03-23 09:30:00,187.7,187.94,187.07,187.44,19146.0,187.7,187.94,187.07,187.44,19146.0
2023-03-23 09:35:00,187.31,187.86,186.91,187.62,17586.0,187.31,187.86,186.91,187.62,17586.0
2023-03-23 09:40:00,187.69,188.08,187.22,187.6,14227.0,187.69,188.08,187.22,187.6,14227.0
2023-03-23 09:45:00,187.5,188.04,186.94,187.15,11021.0,187.5,188.04,186.94,187.15,11021.0
2023-03-23 09:50:00,187.22,187.5,186.84,187.5,9150.0,187.22,187.5,186.84,187.5,9150.0
2023-03-23 09:55:00,187.58,187.85,187.45,187.78,8922.0,187.58,187.85,187.45,187.78,8922.0
2023-03-23 10:00:00,187.9,188.47,187.77,187.91,12692.0,187.9,188.47,187.77,187.91,12692.0
2023-03-23 10:05:00,187.78,188.23,187.7,187.88,6312.0,187.78,188.23,187.7,187.88,6312.0
2023-03-23 10:10:00,187.88,188.38,187.87,187.96,6591.0,187.88,188.38,187.87,187.96,6591.0
2023-03-23 10:15:00,188.11,188.33,188.06,188.16,6896.0,188.11,188.33,188.06,188.16,6896.0
2023-03-23 10:20:00,188.17,188.22,187.95,188.03,6132.0,188.17,188.22,187.95,188.03,6132.0
2023-03-23 10:25:00,188.03,188.58,187.97,188.06,8680.0,188.03,188.58,187.97,188.06,8680.0
2023-03-23 10:30:00,188.06,188.65,188.0,188.59,9596.0,188.06,188.65,188.0,188.59,9596.0
2023-03-23 10:35:00,188.66,189.08,188.61,189.06,5954.0,188.66,189.08,188.61,189.06,5954.0
2023-03-23 10:40:00,189.06,189.53,188.91,189.43,12498.0,189.06,189.53,188.91,189.43,12498.0
2023-03-23 10:45:00,189.46,190.51,189.4,190.41,12308.0,189.46,190.51,189.4,190.41,12308.0
2023-03-23 10:50:00,190.48,190.48,190.01,190.37,14033.0,190.48,190.48,190.01,190.37,14033.0
2023-03-23 10:55:00,190.32,190.36,190.0,190.17,9151.0,190.32,190.36,190.0,190.17,9151.0
2023-03-23 11:00:00,190.19,190.31,190.12,190.3,6480.0,190.19,190.31,190.12,190.3,6480.0
2023-03-23 11:05:00,190.33,190.65,190.2,190.51,11658.0,190.33,190.65,190.2,190.51,11658.0
2023-03-23 11:10:00,190.46,190.66,190.43,190.59,7134.0,190.46,190.66,190.43,190.59,7134.0
2023-03-23 11:15:00,190.59,190.83,190.5,190.55,16194.0,190.59,190.83,190.5,190.55,16194.0
2023-03-23 11:20:00,190.61,190.69,190.27,190.39,8889.0,190.61,190.69,190.27,190.39,8889.0
2023-03-23 11:25:00,190.27,190.28,189.79,189.92,10504.0,190.27,190.28,189.79,189.92,10504.0
2023-03-23 11:30:00,190.14,190.55,190.14,190.38,13503.0,190.14,190.55,190.14,190.38,13503.0
2023-03-23 11:35:00,190.31,190.64,190.22,190.36,9465.0,190.31,190.64,190.22,190.36,9465.0
2023-03-23 11:40:00,190.37,190.42,189.92,189.92,8645.0,190.37,190.42,189.92,189.92,8645.0
2023-03-23 11:45:00,189.94,190.4,189.8,190.4,6739.0,189.94,190.4,189.8,190.4,6739.0
2023-03-23 11:50:00,190.36,190.59,190.26,190.31,6050.0,190.36,190.59,190.26,190.31,6050.0
2023-03-23 11:55:00,190.31,190.37,189.72,189.83,8473.0,190.31,190.37,189.72,189.83,8473.0
2023-03-23 12:00:00,189.92,190.41,189.79,190.18,4865.0,189.92,190.41,189.79,190.18,4865.0
2023-03-23 12:05:00,190.24,190.26,189.92,190.03,21903.0,190.24,190.26,189.92,190.03,21903.0
2023-03-23 12:10:00,190.0,190.0,189.48,189.5,6244.0,190.0,190.0,189.48,189.5,6244.0
2023-03-23 12:15:00,189.48,189.61,189.31,189.52,2802.0,189.48,189.61,189.31,189.52,2802.0
2023-03-23 12:20:00,189.62,189.94,189.54,189.94,5020.0,189.62,189.94,189.54,189.94,5020.0
2023-03-23 12:25:00,189.92,189.98,189.76,189.88,4518.0,189.92,189.98,189.76,189.88,4518.0
2023-03-23 12:30:00,189.92,190.16,189.86,190.13,2600.0,189.92,190.16,189.86,190.13,2600.0
2023-03-23 12:35:00,190.27,190.28,189.97,190.22,3500.0,190.27,190.28,189.97,190.22,3500.0
2023-03-23 12:40:00,190.29,190.29,189.94,190.16,2938.0,190.29,190.29,189.94,190.16,2938.0
2023-03-23 12:45:00,190.2,190.22,189.87,190.13,3800.0,190.2,190.22,189.87,190.13,3800.0
2023-03-23 12:50:00,190.11,190.11,189.66,189.81,2204.0,190.11,190.11,189.66,189.81,2204.0
2023-03-23 12:55:00,189.7,189.82,189.56,189.72,4033.0,189.7,189.82,189.56,189.72,4033.0
2023-03-23 13:00:00,189.8,189.8,189.62,189.79,2300.0,189.8,189.8,189.62,189.79,2300.0
2023-03-23 13:05:00,189.8,189.98,189.59,189.63,4100.0,189.8,189.98,189.59,189.63,4100.0
2023-03-23 13:10:00,189.64,189.76,188.88,189.08,6250.0,189.64,189.76,188.88,189.08,6250.0
2023-03-23 13:15:00,189.14,189.34,188.97,189.3,4104.0,189.14,189.34,188.97,189.3,4104.0
2023-03-23 13:20:00,189.33,189.92,189.32,189.72,8824.0,189.33,189.92,189.32,189.72,8824.0
2023-03-23 13:25:00,189.66,189.7,188.98,189.35,10185.0,189.66,189.7,188.98,189.35,10185.0
2023-03-23 13:30:00,189.26,189.84,189.26,189.67,6830.0,189.26,189.84,189.26,189.67,6830.0
2023-03-23 13:35:00,189.6,190.08,189.58,190.08,4700.0,189.6,190.08,189.58,190.08,4700.0
2023-03-23 13:40:00,190.0,190.37,190.0,190.25,3750.0,190.0,190.37,190.0,190.25,3750.0
2023-03-23 13:45:00,190.3,190.35,189.92,190.28,3100.0,190.3,190.35,189.92,190.28,3100.0
2023-03-23 13:50:00,190.32,190.32,190.05,190.22,2602.0,190.32,190.32,190.05,190.22,2602.0
2023-03-23 13:55:00,190.08,190.11,189.83,189.93,4065.0,190.08,190.11,189.83,189.93,4065.0
2023-03-23 14:00:00,189.94,190.11,189.55,189.55,4200.0,189.94,190.11,189.55,189.55,4200.0
2023-03-23 14:05:00,189.66,189.7,189.32,189.32,4152.0,189.66,189.7,189.32,189.32,4152.0
2023-03-23 14:10:00,189.43,189.54,189.25,189.51,5971.0,189.43,189.54,189.25,189.51,5971.0
2023-03-23 14:15:00,189.54,189.63,189.28,189.53,3673.0,189.54,189.63,189.28,189.53,3673.0
2023-03-23 14:20:00,189.39,189.39,189.04,189.05,3484.0,189.39,189.39,189.04,189.05,3484.0
2023-03-23 14:25:00,189.11,189.13,188.23,188.24,8956.0,189.11,189.13,188.23,188.24,8956.0
2023-03-23 14:30:00,188.12,188.38,188.0,188.13,8181.0,188.12,188.38,188.0,188.13,8181.0
2023-03-23 14:35:00,188.24,188.53,187.95,188.01,7197.0,188.24,188.53,187.95,188.01,7197.0
2023-03-23 14:40:00,188.08,188.09,187.32,187.35,4348.0,188.08,188.09,187.32,187.35,4348.0
2023-03-23 14:45:00,187.43,187.91,187.43,187.61,6890.0,187.43,187.91,187.43,187.61,6890.0
2023-03-23 14:50:00,187.64,187.81,187.5,187.53,9353.0,187.64,187.81,187.5,187.53,9353.0
2023-03-23 14:55:00,187.5,188.42,187.27,188.42,6153.0,187.5,188.42,187.27,188.42,6153.0
2023-03-23 15:00:00,188.51,189.43,188.45,188.75,10061.0,188.51,189.43,188.45,188.75,10061.0
2023-03-23 15:05:00,188.91,188.92,188.27,188.83,10202.0,188.91,188.92,188.27,188.83,10202.0
2023-03-23 15:10:00,188.94,189.05,188.41,188.7,5268.0,188.94,189.05,188.41,188.7,5268.0
2023-03-23 15:15:00,188.7,188.83,187.77,187.84,12933.0,188.7,188.83,187.77,187.84,12933.0
2023-03-23 15:20:00,187.85,188.47,187.41,188.41,12258.0,187.85,188.47,187.41,188.41,12258.0
2023-03-23 15:25:00,188.34,188.36,187.98,187.99,13684.0,188.34,188.36,187.98,187.99,13684.0
2023-03-23 15:30:00,187.8,188.04,187.6,187.84,13295.0,187.8,188.04,187.6,187.84,13295.0
2023-03-23 15:35:00,187.81,188.16,187.77,187.82,15090.0,187.81,188.16,187.77,187.82,15090.0
2023-03-23 15:40:00,187.79,187.93,187.61,187.83,28685.0,187.79,187.93,187.61,187.83,28685.0
2023-03-23 15:45:00,187.78,188.19,187.78,188.15,41648.0,187.78,188.19,187.78,188.15,41648.0
2023-03-23 15:50:00,188.21,188.67,187.91,188.0,80379.0,188.21,188.67,187.91,188.0,80379.0
2023-03-23 15:55:00,187.98,188.34,187.78,188.05,97027.0,187.98,188.34,187.78,188.05,97027.0
2023-03-24 09:30:00,187.43,187.44,186.26,187.33,19173.0,187.43,187.44,186.26,187.33,19173.0
2023-03-24 09:35:00,187.33,187.48,186.99,186.99,9814.0,187.33,187.48,186.99,186.99,9814.0
2023-03-24 09:40:00,187.0,187.41,186.26,187.18,3400.0,187.0,187.41,186.26,187.18,3400.0
2023-03-24 09:45:00,186.85,187.19,186.31,186.56,4700.0,186.85,187.19,186.31,186.56,4700.0
2023-03-24 09:50:00,186.68,187.43,186.61,187.08,6500.0,186.68,187.43,186.61,187.08,6500.0
2023-03-24 09:55:00,187.35,187.59,187.0,187.27,8814.0,187.35,187.59,187.0,187.27,8814.0
2023-03-24 10:00:00,187.78,187.82,187.01,187.17,17337.0,187.78,187.82,187.01,187.17,17337.0
2023-03-24 10:05:00,187.12,187.49,186.94,187.08,5411.0,187.12,187.49,186.94,187.08,5411.0
2023-03-24 10:10:00,187.02,188.17,186.87,187.75,23426.0,187.02,188.17,186.87,187.75,23426.0
2023-03-24 10:15:00,187.64,187.64,187.06,187.33,2787.0,187.64,187.64,187.06,187.33,2787.0
2023-03-24 10:20:00,187.37,187.37,187.04,187.32,7364.0,187.37,187.37,187.04,187.32,7364.0
2023-03-24 10:25:00,187.41,188.27,187.27,188.11,18981.0,187.41,188.27,187.27,188.11,18981.0
2023-03-24 10:30:00,188.0,188.47,187.94,188.11,3580.0,188.0,188.47,187.94,188.11,3580.0
2023-03-24 10:35:00,188.11,188.11,187.38,187.7,9437.0,188.11,188.11,187.38,187.7,9437.0
2023-03-24 10:40:00,187.63,187.63,186.89,186.94,13620.0,187.63,187.63,186.89,186.94,13620.0
2023-03-24 10:45:00,187.03,187.81,186.95,187.62,8418.0,187.03,187.81,186.95,187.62,8418.0
2023-03-24 10:50:00,187.43,187.71,187.43,187.57,5529.0,187.43,187.71,187.43,187.57,5529.0
2023-03-24 10:55:00,187.43,187.89,187.36,187.54,13653.0,187.43,187.89,187.36,187.54,13653.0
2023-03-24 11:00:00,187.46,188.02,187.24,187.7,11261.0,187.46,188.02,187.24,187.7,11261.0
2023-03-24 11:05:00,187.91,188.04,187.26,187.26,7590.0,187.91,188.04,187.26,187.26,7590.0
2023-03-24 11:10:00,187.26,187.41,187.0,187.29,12218.0,187.26,187.41,187.0,187.29,12218.0
2023-03-24 11:15:00,187.32,187.69,187.32,187.53,4800.0,187.32,187.69,187.32,187.53,4800.0
2023-03-24 11:20:00,187.61,187.74,187.37,187.49,9104.0,187.61,187.74,187.37,187.49,9104.0
2023-03-24 11:25:00,187.62,188.0,187.62,187.88,3143.0,187.62,188.0,187.62,187.88,3143.0
2023-03-24 11:30:00,187.88,187.88,187.6,187.67,3740.0,187.88,187.88,187.6,187.67,3740.0
2023-03-24 11:35:00,187.68,187.86,187.56,187.68,3792.0,187.68,187.86,187.56,187.68,3792.0
2023-03-24 11:40:00,187.62,188.1,187.62,188.01,5201.0,187.62,188.1,187.62,188.01,5201.0
2023-03-24 11:45:00,187.98,188.85,187.97,188.48,3479.0,187.98,188.85,187.97,188.48,3479.0
2023-03-24 11:50:00,188.47,188.73,188.41,188.48,3866.0,188.47,188.73,188.41,188.48,3866.0
2023-03-24 11:55:00,188.5,189.1,188.5,188.99,4979.0,188.5,189.1,188.5,188.99,4979.0
2023-03-24 12:00:00,189.12,189.4,188.73,188.75,5361.0,189.12,189.4,188.73,188.75,5361.0
2023-03-24 12:05:00,188.75,188.86,188.16,188.16,4003.0,188.75,188.86,188.16,188.16,4003.0
2023-03-24 12:10:00,188.35,188.35,188.04,188.16,1500.0,188.35,188.35,188.04,188.16,1500.0
2023-03-24 12:15:00,188.24,188.35,187.82,187.93,4687.0,188.24,188.35,187.82,187.93,4687.0
2023-03-24 12:20:00,187.93,188.38,187.92,188.34,5155.0,187.93,188.38,187.92,188.34,5155.0
2023-03-24 12:25:00,188.38,188.59,188.32,188.51,2762.0,188.38,188.59,188.32,188.51,2762.0
2023-03-24 12:30:00,188.67,188.84,188.46,188.63,4320.0,188.67,188.84,188.46,188.63,4320.0
2023-03-24 12:35:00,188.71,188.97,188.51,188.78,4090.0,188.71,188.97,188.51,188.78,4090.0
2023-03-24 12:40:00,189.06,189.11,188.67,189.11,3650.0,189.06,189.11,188.67,189.11,3650.0
2023-03-24 12:45:00,189.12,189.38,188.97,189.03,9744.0,189.12,189.38,188.97,189.03,9744.0
2023-03-24 12:50:00,188.99,188.99,188.61,188.82,4800.0,188.99,188.99,188.61,188.82,4800.0
2023-03-24 12:55:00,188.98,189.14,188.84,188.85,6205.0,188.98,189.14,188.84,188.85,6205.0
2023-03-24 13:00:00,188.92,189.1,188.68,188.77,2900.0,188.92,189.1,188.68,188.77,2900.0
2023-03-24 13:05:00,188.84,188.95,188.53,188.74,4682.0,188.84,188.95,188.53,188.74,4682.0
2023-03-24 13:10:00,188.74,188.96,188.58,188.96,3300.0,188.74,188.96,188.58,188.96,3300.0
2023-03-24 13:15:00,188.96,188.96,188.41,188.48,6482.0,188.96,188.96,188.41,188.48,6482.0
2023-03-24 13:20:00,188.51,188.79,188.51,188.59,12067.0,188.51,188.79,188.51,188.59,12067.0
2023-03-24 13:25:00,188.73,189.63,188.72,189.6,24375.0,188.73,189.63,188.72,189.6,24375.0
2023-03-24 13:30:00,189.61,189.96,189.48,189.51,19642.0,189.61,189.96,189.48,189.51,19642.0
2023-03-24 13:35:00,189.47,189.55,189.25,189.43,8727.0,189.47,189.55,189.25,189.43,8727.0
2023-03-24 13:40:00,189.5,189.76,189.29,189.7,8850.0,189.5,189.76,189.29,189.7,8850.0
2023-03-24 13:45:00,189.72,189.8,189.1,189.11,7509.0,189.72,189.8,189.1,189.11,7509.0
2023-03-24 13:50:00,189.17,189.27,189.09,189.23,5036.0,189.17,189.27,189.09,189.23,5036.0
2023-03-24 13:55:00,189.24,189.45,189.12,189.3,7021.0,189.24,189.45,189.12,189.3,7021.0
2023-03-24 14:00:00,189.31,189.74,189.31,189.52,7379.0,189.31,189.74,189.31,189.52,7379.0
2023-03-24 14:05:00,189.52,189.52,189.25,189.47,6663.0,189.52,189.52,189.25,189.47,6663.0
2023-03-24 14:10:00,189.47,189.68,189.35,189.64,6773.0,189.47,189.68,189.35,189.64,6773.0
2023-03-24 14:15:00,189.64,189.92,189.41,189.44,7922.0,189.64,189.92,189.41,189.44,7922.0
2023-03-24 14:20:00,189.5,189.67,189.31,189.31,6200.0,189.5,189.67,189.31,189.31,6200.0
2023-03-24 14:25:00,189.34,189.52,189.29,189.41,3140.0,189.34,189.52,189.29,189.41,3140.0
2023-03-24 14:30:00,189.48,190.02,189.4,189.83,9607.0,189.48,190.02,189.4,189.83,9607.0
2023-03-24 14:35:00,189.92,190.15,189.64,190.06,4702.0,189.92,190.15,189.64,190.06,4702.0
2023-03-24 14:40:00,190.15,190.29,189.81,190.04,7153.0,190.15,190.29,189.81,190.04,7153.0
2023-03-24 14:45:00,190.06,190.15,189.86,189.87,5062.0,190.06,190.15,189.86,189.87,5062.0
2023-03-24 14:50:00,189.85,190.0,189.82,190.0,6484.0,189.85,190.0,189.82,190.0,6484.0
2023-03-24 14:55:00,189.94,190.29,189.91,189.94,13337.0,189.94,190.29,189.91,189.94,13337.0
2023-03-24 15:00:00,190.0,190.25,189.88,190.14,9239.0,190.0,190.25,189.88,190.14,9239.0
2023-03-24 15:05:00,190.2,190.27,189.95,190.16,14060.0,190.2,190.27,189.95,190.16,14060.0
2023-03-24 15:10:00,190.27,190.5,190.17,190.22,14789.0,190.27,190.5,190.17,190.22,14789.0
2023-03-24 15:15:00,190.21,190.89,190.2,190.89,8950.0,190.21,190.89,190.2,190.89,8950.0
2023-03-24 15:20:00,190.84,191.3,190.82,191.05,19170.0,190.84,191.3,190.82,191.05,19170.0
2023-03-24 15:25:00,191.05,191.4,190.91,191.19,17365.0,191.05,191.4,190.91,191.19,17365.0
2023-03-24 15:30:00,191.25,191.33,190.85,190.92,11850.0,191.25,191.33,190.85,190.92,11850.0
2023-03-24 15:35:00,190.97,191.44,190.8,191.0,38354.0,190.97,191.44,190.8,191.0,38354.0
2023-03-24 15:40:00,190.94,191.09,190.84,191.08,18451.0,190.94,191.09,190.84,191.08,18451.0
2023-03-24 15:45:00,191.03,191.11,190.77,191.0,22560.0,191.03,191.11,190.77,191.0,22560.0
2023-03-24 15:50:00,190.94,191.09,190.36,190.46,34431.0,190.94,191.09,190.36,190.46,34431.0
2023-03-24 15:55:00,190.36,190.53,190.04,190.44,101405.0,190.36,190.53,190.04,190.44,101405.0
2023-03-27 09:30:00,190.52,190.57,189.14,189.14,18155.0,190.52,190.57,189.14,189.14,18155.0
2023-03-27 09:35:00,189.51,189.97,189.17,189.97,5284.0,189.51,189.97,189.17,189.97,5284.0
2023-03-27 09:40:00,190.02,190.78,190.0,190.13,3856.0,190.02,190.78,190.0,190.13,3856.0
2023-03-27 09:45:00,190.33,190.86,190.32,190.86,2352.0,190.33,190.86,190.32,190.86,2352.0
2023-03-27 09:50:00,190.67,191.16,189.91,190.13,11873.0,190.67,191.16,189.91,190.13,11873.0
2023-03-27 09:55:00,190.12,190.47,189.12,189.69,11339.0,190.12,190.47,189.12,189.69,11339.0
2023-03-27 10:00:00,189.85,189.85,189.47,189.49,4687.0,189.85,189.85,189.47,189.49,4687.0
2023-03-27 10:05:00,189.65,189.9,189.2,189.59,6661.0,189.65,189.9,189.2,189.59,6661.0
2023-03-27 10:10:00,189.59,189.6,189.06,189.06,5407.0,189.59,189.6,189.06,189.06,5407.0
2023-03-27 10:15:00,189.15,189.24,188.53,188.78,7032.0,189.15,189.24,188.53,188.78,7032.0
2023-03-27 10:20:00,188.86,189.16,188.54,188.78,41422.0,188.86,189.16,188.54,188.78,41422.0
2023-03-27 10:25:00,188.68,188.68,187.9,188.05,8346.0,188.68,188.68,187.9,188.05,8346.0
2023-03-27 10:30:00,187.95,188.13,187.49,188.13,6516.0,187.95,188.13,187.49,188.13,6516.0
2023-03-27 10:35:00,188.17,188.31,187.8,188.03,7682.0,188.17,188.31,187.8,188.03,7682.0
2023-03-27 10:40:00,188.02,188.23,187.8,188.21,8432.0,188.02,188.23,187.8,188.21,8432.0
2023-03-27 10:45:00,188.16,188.66,188.05,188.36,9085.0,188.16,188.66,188.05,188.36,9085.0
2023-03-27 10:50:00,188.48,188.57,188.3,188.43,9755.0,188.48,188.57,188.3,188.43,9755.0
2023-03-27 10:55:00,188.36,188.59,188.18,188.2,13603.0,188.36,188.59,188.18,188.2,13603.0
2023-03-27 11:00:00,188.2,188.44,187.93,188.15,10629.0,188.2,188.44,187.93,188.15,10629.0
2023-03-27 11:05:00,188.23,188.23,187.62,187.7,6100.0,188.23,188.23,187.62,187.7,6100.0
2023-03-27 11:10:00,187.61,187.87,187.37,187.37,34262.0,187.61,187.87,187.37,187.37,34262.0
2023-03-27 11:15:00,187.37,187.67,187.07,187.43,9550.0,187.37,187.67,187.07,187.43,9550.0
2023-03-27 11:20:00,187.43,187.93,187.43,187.59,14792.0,187.43,187.93,187.43,187.59,14792.0
2023-03-27 11:25:00,187.64,187.64,187.19,187.43,13468.0,187.64,187.64,187.19,187.43,13468.0
2023-03-27 11:30:00,187.45,187.52,187.05,187.12,4387.0,187.45,187.52,187.05,187.12,4387.0
2023-03-27 11:35:00,187.13,187.26,186.69,186.77,5597.0,187.13,187.26,186.69,186.77,5597.0
2023-03-27 11:40:00,186.72,186.77,186.38,186.59,7516.0,186.72,186.77,186.38,186.59,7516.0
2023-03-27 11:45:00,186.6,186.63,186.3,186.63,10265.0,186.6,186.63,186.3,186.63,10265.0
2023-03-27 11:50:00,186.68,186.68,186.19,186.21,8064.0,186.68,186.68,186.19,186.21,8064.0
2023-03-27 11:55:00,186.26,186.46,186.15,186.18,14250.0,186.26,186.46,186.15,186.18,14250.0
2023-03-27 12:00:00,186.3,186.43,186.09,186.37,10456.0,186.3,186.43,186.09,186.37,10456.0
2023-03-27 12:05:00,186.37,186.42,185.89,186.04,6938.0,186.37,186.42,185.89,186.04,6938.0
2023-03-27 12:10:00,186.05,186.16,185.82,186.15,4501.0,186.05,186.16,185.82,186.15,4501.0
2023-03-27 12:15:00,186.01,186.47,186.01,186.44,18110.0,186.01,186.47,186.01,186.44,18110.0
2023-03-27 12:20:00,186.5,186.63,186.4,186.59,12725.0,186.5,186.63,186.4,186.59,12725.0
2023-03-27 12:25:00,186.5,186.67,186.31,186.45,9411.0,186.5,186.67,186.31,186.45,9411.0
2023-03-27 12:30:00,186.55,186.55,186.09,186.16,12296.0,186.55,186.55,186.09,186.16,12296.0
2023-03-27 12:35:00,186.1,186.59,186.07,186.44,12848.0,186.1,186.59,186.07,186.44,12848.0
2023-03-27 12:40:00,186.42,186.91,186.32,186.91,7238.0,186.42,186.91,186.32,186.91,7238.0
2023-03-27 12:45:00,187.13,187.23,186.94,187.18,8770.0,187.13,187.23,186.94,187.18,8770.0
2023-03-27 12:50:00,187.18,187.75,187.14,187.46,10720.0,187.18,187.75,187.14,187.46,10720.0
2023-03-27 12:55:00,187.41,187.55,187.23,187.52,3738.0,187.41,187.55,187.23,187.52,3738.0
2023-03-27 13:00:00,187.59,187.74,187.42,187.74,3825.0,187.59,187.74,187.42,187.74,3825.0
2023-03-27 13:05:00,187.6,187.75,187.43,187.63,6000.0,187.6,187.75,187.43,187.63,6000.0
2023-03-27 13:10:00,187.55,187.59,187.22,187.5,12384.0,187.55,187.59,187.22,187.5,12384.0
2023-03-27 13:15:00,187.45,187.56,187.23,187.47,4775.0,187.45,187.56,187.23,187.47,4775.0
2023-03-27 13:20:00,187.57,188.01,187.57,187.91,5769.0,187.57,188.01,187.57,187.91,5769.0
2023-03-27 13:25:00,187.91,188.05,187.86,187.88,3965.0,187.91,188.05,187.86,187.88,3965.0
2023-03-27 13:30:00,187.88,188.13,187.82,188.13,3511.0,187.88,188.13,187.82,188.13,3511.0
2023-03-27 13:35:00,188.05,188.13,187.93,188.02,5462.0,188.05,188.13,187.93,188.02,5462.0
2023-03-27 13:40:00,188.03,188.22,188.01,188.18,5337.0,188.03,188.22,188.01,188.18,5337.0
2023-03-27 13:45:00,188.2,188.24,188.01,188.16,3674.0,188.2,188.24,188.01,188.16,3674.0
2023-03-27 13:50:00,188.18,188.2,187.99,188.07,8375.0,188.18,188.2,187.99,188.07,8375.0
2023-03-27 13:55:00,188.08,188.17,187.81,187.87,3654.0,188.08,188.17,187.81,187.87,3654.0
2023-03-27 14:00:00,187.91,187.95,187.72,187.85,5933.0,187.91,187.95,187.72,187.85,5933.0
2023-03-27 14:05:00,187.83,188.0,187.77,187.93,5606.0,187.83,188.0,187.77,187.93,5606.0
2023-03-27 14:10:00,187.93,188.23,187.92,188.23,5315.0,187.93,188.23,187.92,188.23,5315.0
2023-03-27 14:15:00,188.2,188.28,188.01,188.11,17680.0,188.2,188.28,188.01,188.11,17680.0
2023-03-27 14:20:00,188.1,188.3,188.1,188.25,16264.0,188.1,188.3,188.1,188.25,16264.0
2023-03-27 14:25:00,188.31,188.57,188.31,188.4,18194.0,188.31,188.57,188.31,188.4,18194.0
2023-03-27 14:30:00,188.45,188.57,188.4,188.41,11363.0,188.45,188.57,188.4,188.41,11363.0
2023-03-27 14:35:00,188.42,188.75,188.41,188.57,10472.0,188.42,188.75,188.41,188.57,10472.0
2023-03-27 14:40:00,188.58,188.71,188.53,188.53,5847.0,188.58,188.71,188.53,188.53,5847.0
2023-03-27 14:45:00,188.53,188.56,188.26,188.54,8135.0,188.53,188.56,188.26,188.54,8135.0
2023-03-27 14:50:00,188.54,188.56,188.39,188.46,5872.0,188.54,188.56,188.39,188.46,5872.0
2023-03-27 14:55:00,188.42,188.42,188.26,188.41,17337.0,188.42,188.42,188.26,188.41,17337.0
2023-03-27 15:00:00,188.39,188.93,188.36,188.78,22599.0,188.39,188.93,188.36,188.78,22599.0
2023-03-27 15:05:00,188.8,188.81,188.38,188.57,10259.0,188.8,188.81,188.38,188.57,10259.0
2023-03-27 15:10:00,188.61,188.76,188.57,188.62,28278.0,188.61,188.76,188.57,188.62,28278.0
2023-03-27 15:15:00,188.54,188.77,188.48,188.57,9435.0,188.54,188.77,188.48,188.57,9435.0
2023-03-27 15:20:00,188.48,188.7,188.35,188.65,38029.0,188.48,188.7,188.35,188.65,38029.0
2023-03-27 15:25:00,188.59,188.91,188.57,188.8,12029.0,188.59,188.91,188.57,188.8,12029.0
2023-03-27 15:30:00,188.88,188.99,188.56,188.74,12155.0,188.88,188.99,188.56,188.74,12155.0
2023-03-27 15:35:00,188.82,188.88,188.36,188.61,8610.0,188.82,188.88,188.36,188.61,8610.0
2023-03-27 15:40:00,188.67,188.97,188.67,188.82,14275.0,188.67,188.97,188.67,188.82,14275.0
2023-03-27 15:45:00,188.77,188.79,188.38,188.61,20566.0,188.77,188.79,188.38,188.61,20566.0
2023-03-27 15:50:00,188.61,188.68,188.38,188.56,31254.0,188.61,188.68,188.38,188.56,31254.0
2023-03-27 15:55:00,188.52,188.52,187.83,188.21,107314.0,188.52,188.52,187.83,188.21,107314.0
2023-03-28 09:30:00,188.3,188.58,188.0,188.24,12960.0,188.3,188.58,188.0,188.24,12960.0
2023-03-28 09:35:00,188.2,188.32,187.86,188.3,5044.0,188.2,188.32,187.86,188.3,5044.0
2023-03-28 09:40:00,188.16,189.3,188.14,189.11,19175.0,188.16,189.3,188.14,189.11,19175.0
2023-03-28 09:45:00,188.97,189.3,188.8,189.23,3070.0,188.97,189.3,188.8,189.23,3070.0
2023-03-28 09:50:00,189.2,189.9,189.17,189.9,10340.0,189.2,189.9,189.17,189.9,10340.0
2023-03-28 09:55:00,189.9,190.15,189.05,189.25,10643.0,189.9,190.15,189.05,189.25,10643.0
2023-03-28 10:00:00,189.25,189.38,188.55,189.01,8014.0,189.25,189.38,188.55,189.01,8014.0
2023-03-28 10:05:00,189.08,189.35,188.79,189.07,4180.0,189.08,189.35,188.79,189.07,4180.0
2023-03-28 10:10:00,188.95,189.15,188.62,188.7,2534.0,188.95,189.15,188.62,188.7,2534.0
2023-03-28 10:15:00,188.81,189.23,188.64,189.23,1800.0,188.81,189.23,188.64,189.23,1800.0
2023-03-28 10:20:00,189.18,189.18,188.72,188.82,5795.0,189.18,189.18,188.72,188.82,5795.0
2023-03-28 10:25:00,189.0,189.34,188.87,189.34,6200.0,189.0,189.34,188.87,189.34,6200.0
2023-03-28 10:30:00,189.5,189.52,188.64,188.73,5843.0,189.5,189.52,188.64,188.73,5843.0
2023-03-28 10:35:00,188.83,189.15,188.76,189.02,2841.0,188.83,189.15,188.76,189.02,2841.0
2023-03-28 10:40:00,188.97,188.99,188.66,188.71,4594.0,188.97,188.99,188.66,188.71,4594.0
2023-03-28 10:45:00,188.78,188.86,188.45,188.47,6928.0,188.78,188.86,188.45,188.47,6928.0
2023-03-28 10:50:00,188.49,188.49,188.2,188.2,2911.0,188.49,188.49,188.2,188.2,2911.0
2023-03-28 10:55:00,187.96,188.13,187.8,187.88,8620.0,187.96,188.13,187.8,187.88,8620.0
2023-03-28 11:00:00,187.87,188.31,187.62,188.18,6238.0,187.87,188.31,187.62,188.18,6238.0
2023-03-28 11:05:00,188.2,188.25,187.89,187.89,4938.0,188.2,188.25,187.89,187.89,4938.0
2023-03-28 11:10:00,187.98,188.35,187.89,188.27,5392.0,187.98,188.35,187.89,188.27,5392.0
2023-03-28 11:15:00,188.4,188.56,188.39,188.49,1743.0,188.4,188.56,188.39,188.49,1743.0
2023-03-28 11:20:00,188.49,188.72,188.49,188.49,9664.0,188.49,188.72,188.49,188.49,9664.0
2023-03-28 11:25:00,188.6,189.31,188.54,189.19,9043.0,188.6,189.31,188.54,189.19,9043.0
2023-03-28 11:30:00,189.18,189.52,189.07,189.36,4882.0,189.18,189.52,189.07,189.36,4882.0
2023-03-28 11:35:00,189.43,189.65,189.39,189.64,2286.0,189.43,189.65,189.39,189.64,2286.0
2023-03-28 11:40:00,189.64,189.64,189.43,189.43,2400.0,189.64,189.64,189.43,189.43,2400.0
2023-03-28 11:45:00,189.53,189.61,189.43,189.5,3534.0,189.53,189.61,189.43,189.5,3534.0
2023-03-28 11:50:00,189.54,189.93,189.54,189.82,8474.0,189.54,189.93,189.54,189.82,8474.0
2023-03-28 11:55:00,189.81,189.87,189.73,189.85,13405.0,189.81,189.87,189.73,189.85,13405.0
2023-03-28 12:00:00,189.87,190.1,189.86,190.08,13813.0,189.87,190.1,189.86,190.08,13813.0
2023-03-28 12:05:00,189.97,190.03,189.74,189.92,9139.0,189.97,190.03,189.74,189.92,9139.0
2023-03-28 12:10:00,189.89,189.89,189.36,189.42,8887.0,189.89,189.89,189.36,189.42,8887.0
2023-03-28 12:15:00,189.31,189.47,189.03,189.03,6104.0,189.31,189.47,189.03,189.03,6104.0
2023-03-28 12:20:00,189.09,189.16,189.0,189.0,2422.0,189.09,189.16,189.0,189.0,2422.0
2023-03-28 12:25:00,189.06,189.12,188.9,189.06,4854.0,189.06,189.12,188.9,189.06,4854.0
2023-03-28 12:30:00,189.0,189.27,188.83,189.27,8649.0,189.0,189.27,188.83,189.27,8649.0
2023-03-28 12:35:00,189.16,189.29,189.14,189.29,1658.0,189.16,189.29,189.14,189.29,1658.0
2023-03-28 12:40:00,189.35,189.92,189.34,189.77,7101.0,189.35,189.92,189.34,189.77,7101.0
2023-03-28 12:45:00,189.72,190.15,189.7,190.0,13498.0,189.72,190.15,189.7,190.0,13498.0
2023-03-28 12:50:00,189.96,190.06,189.95,190.05,6399.0,189.96,190.06,189.95,190.05,6399.0
2023-03-28 12:55:00,190.01,190.12,189.95,190.07,8090.0,190.01,190.12,189.95,190.07,8090.0
2023-03-28 13:00:00,190.08,190.08,189.9,189.96,6008.0,190.08,190.08,189.9,189.96,6008.0
2023-03-28 13:05:00,189.96,190.22,189.89,190.22,13912.0,189.96,190.22,189.89,190.22,13912.0
2023-03-28 13:10:00,190.25,190.5,190.24,190.47,20398.0,190.25,190.5,190.24,190.47,20398.0
2023-03-28 13:15:00,190.47,190.59,190.47,190.58,16463.0,190.47,190.59,190.47,190.58,16463.0
2023-03-28 13:20:00,190.56,190.71,190.48,190.7,31297.0,190.56,190.71,190.48,190.7,31297.0
2023-03-28 13:25:00,190.7,191.15,190.67,190.99,19551.0,190.7,191.15,190.67,190.99,19551.0
2023-03-28 13:30:00,190.96,191.14,190.78,190.83,30316.0,190.96,191.14,190.78,190.83,30316.0
2023-03-28 13:35:00,190.83,190.87,189.91,190.06,55713.0,190.83,190.87,189.91,190.06,55713.0
2023-03-28 13:40:00,189.97,189.97,189.42,189.49,11180.0,189.97,189.97,189.42,189.49,11180.0
2023-03-28 13:45:00,189.56,190.14,189.56,190.12,11555.0,189.56,190.14,189.56,190.12,11555.0
2023-03-28 13:50:00,190.12,190.12,189.53,189.53,7455.0,190.12,190.12,189.53,189.53,7455.0
2023-03-28 13:55:00,189.55,189.66,189.38,189.54,12091.0,189.55,189.66,189.38,189.54,12091.0
2023-03-28 14:00:00,189.49,189.66,189.46,189.53,2770.0,189.49,189.66,189.46,189.53,2770.0
2023-03-28 14:05:00,189.46,189.99,189.46,189.99,8622.0,189.46,189.99,189.46,189.99,8622.0
2023-03-28 14:10:00,189.92,190.04,189.87,190.03,10823.0,189.92,190.04,189.87,190.03,10823.0
2023-03-28 14:15:00,190.04,190.27,189.91,189.94,8498.0,190.04,190.27,189.91,189.94,8498.0
2023-03-28 14:20:00,189.94,190.26,189.93,190.05,7776.0,189.94,190.26,189.93,190.05,7776.0
2023-03-28 14:25:00,189.99,190.1,189.97,190.01,4583.0,189.99,190.1,189.97,190.01,4583.0
2023-03-28 14:30:00,189.98,190.02,189.58,189.6,6391.0,189.98,190.02,189.58,189.6,6391.0
2023-03-28 14:35:00,189.61,189.71,189.31,189.47,15090.0,189.61,189.71,189.31,189.47,15090.0
2023-03-28 14:40:00,189.42,189.71,189.38,189.71,7967.0,189.42,189.71,189.38,189.71,7967.0
2023-03-28 14:45:00,189.75,190.21,189.67,190.16,6618.0,189.75,190.21,189.67,190.16,6618.0
2023-03-28 14:50:00,190.15,190.22,189.97,190.0,7205.0,190.15,190.22,189.97,190.0,7205.0
2023-03-28 14:55:00,190.02,190.42,189.98,190.39,9338.0,190.02,190.42,189.98,190.39,9338.0
2023-03-28 15:00:00,190.41,190.45,190.21,190.36,9129.0,190.41,190.45,190.21,190.36,9129.0
2023-03-28 15:05:00,190.44,190.59,190.42,190.49,6549.0,190.44,190.59,190.42,190.49,6549.0
2023-03-28 15:10:00,190.53,190.79,190.45,190.73,15886.0,190.53,190.79,190.45,190.73,15886.0
2023-03-28 15:15:00,190.73,190.91,190.47,190.56,15733.0,190.73,190.91,190.47,190.56,15733.0
2023-03-28 15:20:00,190.56,190.57,190.03,190.06,6482.0,190.56,190.57,190.03,190.06,6482.0
2023-03-28 15:25:00,190.11,190.17,189.71,189.71,8712.0,190.11,190.17,189.71,189.71,8712.0
2023-03-28 15:30:00,189.66,190.03,189.4,189.89,10209.0,189.66,190.03,189.4,189.89,10209.0
2023-03-28 15:35:00,189.84,190.08,189.76,189.83,8444.0,189.84,190.08,189.76,189.83,8444.0
2023-03-28 15:40:00,189.88,190.16,189.72,189.72,10707.0,189.88,190.16,189.72,189.72,10707.0
2023-03-28 15:45:00,189.77,189.94,189.63,189.63,20833.0,189.77,189.94,189.63,189.63,20833.0
2023-03-28 15:50:00,189.65,190.08,189.6,189.92,47106.0,189.65,190.08,189.6,189.92,47106.0
2023-03-28 15:55:00,189.87,189.95,189.57,189.65,63809.0,189.87,189.95,189.57,189.65,63809.0
2023-03-29 09:30:00,191.71,192.0,190.74,190.74,22013.0,191.71,192.0,190.74,190.74,22013.0
2023-03-29 09:35:00,191.21,191.88,191.2,191.53,11887.0,191.21,191.88,191.2,191.53,11887.0
2023-03-29 09:40:00,191.71,192.78,191.48,192.68,44831.0,191.71,192.78,191.48,192.68,44831.0
2023-03-29 09:45:00,192.74,193.0,191.97,192.09,26507.0,192.74,193.0,191.97,192.09,26507.0
2023-03-29 09:50:00,191.97,192.52,191.97,192.28,5873.0,191.97,192.52,191.97,192.28,5873.0
2023-03-29 09:55:00,192.31,192.49,192.17,192.35,4184.0,192.31,192.49,192.17,192.35,4184.0
2023-03-29 10:00:00,192.55,192.71,192.31,192.7,9095.0,192.55,192.71,192.31,192.7,9095.0
2023-03-29 10:05:00,192.78,193.38,192.77,193.28,25274.0,192.78,193.38,192.77,193.28,25274.0
2023-03-29 10:10:00,193.35,194.33,193.32,194.11,29008.0,193.35,194.33,193.32,194.11,29008.0
2023-03-29 10:15:00,194.13,196.51,194.12,196.4,80649.0,194.13,196.51,194.12,196.4,80649.0
2023-03-29 10:20:00,196.49,197.52,195.22,195.6,151086.0,196.49,197.52,195.22,195.6,151086.0
2023-03-29 10:25:00,195.68,195.88,194.78,195.28,54248.0,195.68,195.88,194.78,195.28,54248.0
2023-03-29 10:30:00,195.38,195.5,194.67,195.45,25502.0,195.38,195.5,194.67,195.45,25502.0
2023-03-29 10:35:00,195.45,195.52,195.08,195.38,40259.0,195.45,195.52,195.08,195.38,40259.0
2023-03-29 10:40:00,195.38,195.59,194.76,194.77,18640.0,195.38,195.59,194.76,194.77,18640.0
2023-03-29 10:45:00,194.78,194.98,194.31,194.45,14917.0,194.78,194.98,194.31,194.45,14917.0
2023-03-29 10:50:00,194.51,194.65,194.2,194.44,10083.0,194.51,194.65,194.2,194.44,10083.0
2023-03-29 10:55:00,194.6,194.96,194.17,194.27,15026.0,194.6,194.96,194.17,194.27,15026.0
2023-03-29 11:00:00,194.27,194.66,194.14,194.63,10682.0,194.27,194.66,194.14,194.63,10682.0
2023-03-29 11:05:00,194.53,194.98,194.53,194.89,12674.0,194.53,194.98,194.53,194.89,12674.0
2023-03-29 11:10:00,194.89,194.9,194.7,194.76,6948.0,194.89,194.9,194.7,194.76,6948.0
2023-03-29 11:15:00,194.7,195.28,194.7,195.08,13811.0,194.7,195.28,194.7,195.08,13811.0
2023-03-29 11:20:00,195.1,195.37,194.94,195.33,7741.0,195.1,195.37,194.94,195.33,7741.0
2023-03-29 11:25:00,195.36,195.95,195.3,195.88,12599.0,195.36,195.95,195.3,195.88,12599.0
2023-03-29 11:30:00,195.91,196.27,195.88,195.99,12391.0,195.91,196.27,195.88,195.99,12391.0
2023-03-29 11:35:00,196.03,196.48,195.91,196.3,18778.0,196.03,196.48,195.91,196.3,18778.0
2023-03-29 11:40:00,196.26,196.46,196.07,196.42,7964.0,196.26,196.46,196.07,196.42,7964.0
2023-03-29 11:45:00,196.36,196.54,196.31,196.43,6893.0,196.36,196.54,196.31,196.43,6893.0
2023-03-29 11:50:00,196.36,196.36,195.78,195.79,6562.0,196.36,196.36,195.78,195.79,6562.0
2023-03-29 11:55:00,195.71,196.31,195.58,196.3,6321.0,195.71,196.31,195.58,196.3,6321.0
2023-03-29 12:00:00,196.3,196.41,196.02,196.13,12356.0,196.3,196.41,196.02,196.13,12356.0
2023-03-29 12:05:00,196.13,196.39,196.12,196.39,13989.0,196.13,196.39,196.12,196.39,13989.0
2023-03-29 12:10:00,196.39,196.87,196.31,196.82,12159.0,196.39,196.87,196.31,196.82,12159.0
2023-03-29 12:15:00,196.78,196.78,196.44,196.5,8207.0,196.78,196.78,196.44,196.5,8207.0
2023-03-29 12:20:00,196.56,196.74,196.46,196.5,9083.0,196.56,196.74,196.46,196.5,9083.0
2023-03-29 12:25:00,196.51,196.61,196.37,196.37,10152.0,196.51,196.61,196.37,196.37,10152.0
2023-03-29 12:30:00,196.43,196.69,196.42,196.52,4510.0,196.43,196.69,196.42,196.52,4510.0
2023-03-29 12:35:00,196.58,196.59,196.33,196.49,7573.0,196.58,196.59,196.33,196.49,7573.0
2023-03-29 12:40:00,196.49,196.65,196.32,196.41,21162.0,196.49,196.65,196.32,196.41,21162.0
2023-03-29 12:45:00,196.39,196.44,196.26,196.32,25062.0,196.39,196.44,196.26,196.32,25062.0
2023-03-29 12:50:00,196.38,196.52,196.35,196.49,17677.0,196.38,196.52,196.35,196.49,17677.0
2023-03-29 12:55:00,196.49,196.51,196.05,196.16,23694.0,196.49,196.51,196.05,196.16,23694.0
2023-03-29 13:00:00,196.12,196.16,195.44,196.0,28327.0,196.12,196.16,195.44,196.0,28327.0
2023-03-29 13:05:00,196.08,196.56,196.07,196.52,10879.0,196.08,196.56,196.07,196.52,10879.0
2023-03-29 13:10:00,196.56,196.68,196.24,196.32,4059.0,196.56,196.68,196.24,196.32,4059.0
2023-03-29 13:15:00,196.31,196.56,196.24,196.51,15832.0,196.31,196.56,196.24,196.51,15832.0
2023-03-29 13:20:00,196.51,196.7,196.44,196.55,9636.0,196.51,196.7,196.44,196.55,9636.0
2023-03-29 13:25:00,196.55,197.17,196.48,197.09,22201.0,196.55,197.17,196.48,197.09,22201.0
2023-03-29 13:30:00,197.06,197.12,196.61,196.8,11198.0,197.06,197.12,196.61,196.8,11198.0
2023-03-29 13:35:00,196.81,197.02,196.35,196.35,36262.0,196.81,197.02,196.35,196.35,36262.0
2023-03-29 13:40:00,196.43,197.05,196.43,196.99,15858.0,196.43,197.05,196.43,196.99,15858.0
2023-03-29 13:45:00,197.03,197.15,196.53,197.15,23615.0,197.03,197.15,196.53,197.15,23615.0
2023-03-29 13:50:00,197.03,197.1,196.51,196.52,27135.0,197.03,197.1,196.51,196.52,27135.0
2023-03-29 13:55:00,196.51,196.83,196.43,196.5,14469.0,196.51,196.83,196.43,196.5,14469.0
2023-03-29 14:00:00,196.5,196.64,196.41,196.57,12686.0,196.5,196.64,196.41,196.57,12686.0
2023-03-29 14:05:00,196.56,196.64,195.98,195.98,17157.0,196.56,196.64,195.98,195.98,17157.0
2023-03-29 14:10:00,196.04,196.31,195.97,196.26,6917.0,196.04,196.31,195.97,196.26,6917.0
2023-03-29 14:15:00,196.28,196.32,195.97,196.32,11808.0,196.28,196.32,195.97,196.32,11808.0
2023-03-29 14:20:00,196.37,196.45,196.11,196.43,15753.0,196.37,196.45,196.11,196.43,15753.0
2023-03-29 14:25:00,196.41,196.8,196.4,196.61,19295.0,196.41,196.8,196.4,196.61,19295.0
2023-03-29 14:30:00,196.68,196.85,196.35,196.78,15559.0,196.68,196.85,196.35,196.78,15559.0
2023-03-29 14:35:00,196.85,196.95,196.81,196.82,6178.0,196.85,196.95,196.81,196.82,6178.0
2023-03-29 14:40:00,196.74,197.2,196.74,197.1,9438.0,196.74,197.2,196.74,197.1,9438.0
2023-03-29 14:45:00,197.14,197.47,197.08,197.43,15174.0,197.14,197.47,197.08,197.43,15174.0
2023-03-29 14:50:00,197.42,197.57,196.86,197.49,32627.0,197.42,197.57,196.86,197.49,32627.0
2023-03-29 14:55:00,197.54,197.62,197.2,197.36,22698.0,197.54,197.62,197.2,197.36,22698.0
2023-03-29 15:00:00,197.39,197.59,197.29,197.4,22035.0,197.39,197.59,197.29,197.4,22035.0
2023-03-29 15:05:00,197.4,197.53,197.13,197.37,18322.0,197.4,197.53,197.13,197.37,18322.0
2023-03-29 15:10:00,197.46,197.49,197.32,197.37,13543.0,197.46,197.49,197.32,197.37,13543.0
2023-03-29 15:15:00,197.37,197.51,197.25,197.37,35846.0,197.37,197.51,197.25,197.37,35846.0
2023-03-29 15:20:00,197.33,197.56,197.2,197.2,26915.0,197.33,197.56,197.2,197.2,26915.0
2023-03-29 15:25:00,197.23,197.56,197.18,197.5,18412.0,197.23,197.56,197.18,197.5,18412.0
2023-03-29 15:30:00,197.47,197.57,197.12,197.23,39888.0,197.47,197.57,197.12,197.23,39888.0
2023-03-29 15:35:00,197.22,197.32,197.18,197.27,20205.0,197.22,197.32,197.18,197.27,20205.0
2023-03-29 15:40:00,197.27,197.73,197.25,197.47,30592.0,197.27,197.73,197.25,197.47,30592.0
2023-03-29 15:45:00,197.5,198.03,197.47,197.99,36988.0,197.5,198.03,197.47,197.99,36988.0
2023-03-29 15:50:00,197.95,198.33,197.88,198.02,106723.0,197.95,198.33,197.88,198.02,106723.0
2023-03-29 15:55:00,198.03,198.28,197.7,198.27,212746.0,198.03,198.28,197.7,198.27,212746.0
2023-03-30 09:30:00,200.0,200.13,199.09,199.88,53179.0,200.0,200.13,199.09,199.88,53179.0
2023-03-30 09:35:00,200.15,200.26,199.59,199.94,20261.0,200.15,200.26,199.59,199.94,20261.0
2023-03-30 09:40:00,200.0,200.69,199.83,200.2,23623.0,200.0,200.69,199.83,200.2,23623.0
2023-03-30 09:45:00,200.2,201.06,199.9,200.91,22631.0,200.2,201.06,199.9,200.91,22631.0
2023-03-30 09:50:00,200.92,200.92,199.81,200.43,5260.0,200.92,200.92,199.81,200.43,5260.0
2023-03-30 09:55:00,200.29,201.56,200.26,201.56,8568.0,200.29,201.56,200.26,201.56,8568.0
2023-03-30 10:00:00,201.64,201.83,200.7,200.71,14192.0,201.64,201.83,200.7,200.71,14192.0
2023-03-30 10:05:00,200.62,200.67,200.16,200.25,9688.0,200.62,200.67,200.16,200.25,9688.0
2023-03-30 10:10:00,200.25,200.35,199.42,199.97,13173.0,200.25,200.35,199.42,199.97,13173.0
2023-03-30 10:15:00,200.0,200.07,199.4,199.99,10963.0,200.0,200.07,199.4,199.99,10963.0
2023-03-30 10:20:00,199.93,200.16,199.81,200.1,5291.0,199.93,200.16,199.81,200.1,5291.0
2023-03-30 10:25:00,200.03,200.78,200.03,200.62,3692.0,200.03,200.78,200.03,200.62,3692.0
2023-03-30 10:30:00,200.57,200.96,200.24,200.51,22855.0,200.57,200.96,200.24,200.51,22855.0
2023-03-30 10:35:00,200.21,200.28,199.74,200.24,23083.0,200.21,200.28,199.74,200.24,23083.0
2023-03-30 10:40:00,200.36,200.43,199.65,199.65,15523.0,200.36,200.43,199.65,199.65,15523.0
2023-03-30 10:45:00,199.59,199.97,199.54,199.97,8301.0,199.59,199.97,199.54,199.97,8301.0
2023-03-30 10:50:00,199.88,200.32,199.78,200.16,26292.0,199.88,200.32,199.78,200.16,26292.0
2023-03-30 10:55:00,200.06,200.34,199.7,199.72,5833.0,200.06,200.34,199.7,199.72,5833.0
2023-03-30 11:00:00,199.73,200.01,199.34,199.72,8538.0,199.73,200.01,199.34,199.72,8538.0
2023-03-30 11:05:00,199.69,200.21,199.65,200.21,5730.0,199.69,200.21,199.65,200.21,5730.0
2023-03-30 11:10:00,200.0,200.28,199.92,200.15,37107.0,200.0,200.28,199.92,200.15,37107.0
2023-03-30 11:15:00,200.18,200.18,199.7,200.08,34884.0,200.18,200.18,199.7,200.08,34884.0
2023-03-30 11:20:00,200.27,200.31,199.56,199.56,5687.0,200.27,200.31,199.56,199.56,5687.0
2023-03-30 11:25:00,199.5,199.56,199.2,199.56,9084.0,199.5,199.56,199.2,199.56,9084.0
2023-03-30 11:30:00,199.51,199.88,199.34,199.83,12934.0,199.51,199.88,199.34,199.83,12934.0
2023-03-30 11:35:00,199.81,200.17,199.79,200.0,5408.0,199.81,200.17,199.79,200.0,5408.0
2023-03-30 11:40:00,200.05,200.23,199.93,200.21,5929.0,200.05,200.23,199.93,200.21,5929.0
2023-03-30 11:45:00,200.11,200.15,199.78,199.78,4377.0,200.11,200.15,199.78,199.78,4377.0
2023-03-30 11:50:00,199.78,199.79,199.54,199.78,3587.0,199.78,199.79,199.54,199.78,3587.0
2023-03-30 11:55:00,199.84,200.28,199.81,200.17,47111.0,199.84,200.28,199.81,200.17,47111.0
2023-03-30 12:00:00,200.15,200.41,199.94,200.41,14378.0,200.15,200.41,199.94,200.41,14378.0
2023-03-30 12:05:00,200.37,200.6,200.34,200.59,6310.0,200.37,200.6,200.34,200.59,6310.0
2023-03-30 12:10:00,200.53,200.55,200.33,200.44,10208.0,200.53,200.55,200.33,200.44,10208.0
2023-03-30 12:15:00,200.47,200.47,200.04,200.34,11064.0,200.47,200.47,200.04,200.34,11064.0
2023-03-30 12:20:00,200.3,200.33,200.2,200.26,6965.0,200.3,200.33,200.2,200.26,6965.0
2023-03-30 12:25:00,200.26,200.54,200.26,200.37,5565.0,200.26,200.54,200.26,200.37,5565.0
2023-03-30 12:30:00,200.38,200.51,200.07,200.13,11030.0,200.38,200.51,200.07,200.13,11030.0
2023-03-30 12:35:00,200.09,200.25,199.93,200.18,8091.0,200.09,200.25,199.93,200.18,8091.0
2023-03-30 12:40:00,200.22,200.55,200.17,200.25,13750.0,200.22,200.55,200.17,200.25,13750.0
2023-03-30 12:45:00,200.29,200.48,200.25,200.44,7766.0,200.29,200.48,200.25,200.44,7766.0
2023-03-30 12:50:00,200.4,200.71,200.01,200.14,20671.0,200.4,200.71,200.01,200.14,20671.0
2023-03-30 12:55:00,200.14,200.37,199.93,200.33,16035.0,200.14,200.37,199.93,200.33,16035.0
2023-03-30 13:00:00,200.34,200.48,200.2,200.45,3689.0,200.34,200.48,200.2,200.45,3689.0
2023-03-30 13:05:00,200.61,200.79,200.45,200.65,14639.0,200.61,200.79,200.45,200.65,14639.0
2023-03-30 13:10:00,200.74,200.74,200.5,200.61,6578.0,200.74,200.74,200.5,200.61,6578.0
2023-03-30 13:15:00,200.51,200.53,199.97,200.21,15206.0,200.51,200.53,199.97,200.21,15206.0
2023-03-30 13:20:00,200.22,200.43,200.14,200.37,17139.0,200.22,200.43,200.14,200.37,17139.0
2023-03-30 13:25:00,200.28,200.4,200.11,200.35,7425.0,200.28,200.4,200.11,200.35,7425.0
2023-03-30 13:30:00,200.33,200.36,200.11,200.27,6226.0,200.33,200.36,200.11,200.27,6226.0
2023-03-30 13:35:00,200.27,200.41,200.07,200.15,10355.0,200.27,200.41,200.07,200.15,10355.0
2023-03-30 13:40:00,200.15,200.15,199.61,199.93,9407.0,200.15,200.15,199.61,199.93,9407.0
2023-03-30 13:45:00,199.93,199.95,199.59,199.7,9924.0,199.93,199.95,199.59,199.7,9924.0
2023-03-30 13:50:00,199.78,199.86,199.54,199.56,7352.0,199.78,199.86,199.54,199.56,7352.0
2023-03-30 13:55:00,199.59,199.59,199.23,199.45,10344.0,199.59,199.59,199.23,199.45,10344.0
2023-03-30 14:00:00,199.53,199.83,199.53,199.63,4478.0,199.53,199.83,199.53,199.63,4478.0
2023-03-30 14:05:00,199.63,199.68,199.27,199.36,9353.0,199.63,199.68,199.27,199.36,9353.0
2023-03-30 14:10:00,199.34,199.49,199.2,199.49,4397.0,199.34,199.49,199.2,199.49,4397.0
2023-03-30 14:15:00,199.42,199.5,199.36,199.39,12464.0,199.42,199.5,199.36,199.39,12464.0
2023-03-30 14:20:00,199.39,199.72,199.39,199.72,6512.0,199.39,199.72,199.39,199.72,6512.0
2023-03-30 14:25:00,199.78,199.96,199.78,199.9,2200.0,199.78,199.96,199.78,199.9,2200.0
2023-03-30 14:30:00,199.96,200.07,199.84,199.91,8060.0,199.96,200.07,199.84,199.91,8060.0
2023-03-30 14:35:00,199.94,200.48,199.86,199.86,11781.0,199.94,200.48,199.86,199.86,11781.0
2023-03-30 14:40:00,200.0,200.0,199.59,199.59,4532.0,200.0,200.0,199.59,199.59,4532.0
2023-03-30 14:45:00,199.6,199.78,199.6,199.75,5449.0,199.6,199.78,199.6,199.75,5449.0
2023-03-30 14:50:00,199.74,199.85,199.62,199.78,5202.0,199.74,199.85,199.62,199.78,5202.0
2023-03-30 14:55:00,199.77,200.16,199.59,200.0,10403.0,199.77,200.16,199.59,200.0,10403.0
2023-03-30 15:00:00,200.0,200.12,199.93,200.12,8784.0,200.0,200.12,199.93,200.12,8784.0
2023-03-30 15:05:00,200.15,200.23,199.77,199.86,26159.0,200.15,200.23,199.77,199.86,26159.0
2023-03-30 15:10:00,199.77,200.0,199.68,200.0,6708.0,199.77,200.0,199.68,200.0,6708.0
2023-03-30 15:15:00,199.95,200.11,199.89,200.1,10453.0,199.95,200.11,199.89,200.1,10453.0
2023-03-30 15:20:00,200.15,200.18,199.93,199.96,9010.0,200.15,200.18,199.93,199.96,9010.0
2023-03-30 15:25:00,199.96,200.08,199.89,200.0,6132.0,199.96,200.08,199.89,200.0,6132.0
2023-03-30 15:30:00,200.01,200.09,199.9,199.95,15397.0,200.01,200.09,199.9,199.95,15397.0
2023-03-30 15:35:00,199.97,200.1,199.9,200.06,21219.0,199.97,200.1,199.9,200.06,21219.0
2023-03-30 15:40:00,200.03,200.12,199.89,200.0,25925.0,200.03,200.12,199.89,200.0,25925.0
2023-03-30 15:45:00,200.03,200.09,199.73,199.84,52613.0,200.03,200.09,199.73,199.84,52613.0
2023-03-30 15:50:00,199.95,200.09,199.69,200.0,78679.0,199.95,200.09,199.69,200.0,78679.0
2023-03-30 15:55:00,200.0,200.12,199.74,200.01,100517.0,200.0,200.12,199.74,200.01,100517.0
2023-03-31 09:30:00,201.08,201.83,200.22,201.41,34375.0,201.08,201.83,200.22,201.41,34375.0
2023-03-31 09:35:00,201.26,202.14,201.26,201.81,5864.0,201.26,202.14,201.26,201.81,5864.0
2023-03-31 09:40:00,201.8,202.77,201.8,202.59,8302.0,201.8,202.77,201.8,202.59,8302.0
2023-03-31 09:45:00,202.58,202.79,202.29,202.5,11502.0,202.58,202.79,202.29,202.5,11502.0
2023-03-31 09:50:00,202.52,202.72,202.19,202.32,13318.0,202.52,202.72,202.19,202.32,13318.0
2023-03-31 09:55:00,202.3,202.53,201.91,202.53,6723.0,202.3,202.53,201.91,202.53,6723.0
2023-03-31 10:00:00,202.52,202.55,202.21,202.49,7447.0,202.52,202.55,202.21,202.49,7447.0
2023-03-31 10:05:00,202.44,202.68,202.13,202.51,7308.0,202.44,202.68,202.13,202.51,7308.0
2023-03-31 10:10:00,202.52,202.82,202.44,202.54,19589.0,202.52,202.82,202.44,202.54,19589.0
2023-03-31 10:15:00,202.53,203.06,202.5,202.95,21860.0,202.53,203.06,202.5,202.95,21860.0
2023-03-31 10:20:00,202.92,203.42,202.92,203.42,6674.0,202.92,203.42,202.92,203.42,6674.0
2023-03-31 10:25:00,203.44,203.6,203.21,203.27,19778.0,203.44,203.6,203.21,203.27,19778.0
2023-03-31 10:30:00,203.27,204.18,203.27,204.18,9622.0,203.27,204.18,203.27,204.18,9622.0
2023-03-31 10:35:00,204.21,204.42,204.12,204.22,13219.0,204.21,204.42,204.12,204.22,13219.0
2023-03-31 10:40:00,204.26,204.7,204.15,204.55,8188.0,204.26,204.7,204.15,204.55,8188.0
2023-03-31 10:45:00,204.59,204.71,204.42,204.55,8267.0,204.59,204.71,204.42,204.55,8267.0
2023-03-31 10:50:00,204.45,204.62,204.01,204.31,9010.0,204.45,204.62,204.01,204.31,9010.0
2023-03-31 10:55:00,204.35,204.65,204.27,204.65,9851.0,204.35,204.65,204.27,204.65,9851.0
2023-03-31 11:00:00,204.6,204.86,204.46,204.6,12688.0,204.6,204.86,204.46,204.6,12688.0
2023-03-31 11:05:00,204.79,204.83,204.5,204.69,8878.0,204.79,204.83,204.5,204.69,8878.0
2023-03-31 11:10:00,204.72,204.99,204.33,204.41,21359.0,204.72,204.99,204.33,204.41,21359.0
2023-03-31 11:15:00,204.41,204.53,204.15,204.15,6161.0,204.41,204.53,204.15,204.15,6161.0
2023-03-31 11:20:00,204.28,204.78,204.19,204.75,8157.0,204.28,204.78,204.19,204.75,8157.0
2023-03-31 11:25:00,204.78,204.94,204.24,204.24,36804.0,204.78,204.94,204.24,204.24,36804.0
2023-03-31 11:30:00,204.24,204.39,203.83,203.83,10729.0,204.24,204.39,203.83,203.83,10729.0
2023-03-31 11:35:00,203.93,204.26,203.88,203.92,9190.0,203.93,204.26,203.88,203.92,9190.0
2023-03-31 11:40:00,203.95,204.1,203.94,203.99,3486.0,203.95,204.1,203.94,203.99,3486.0
2023-03-31 11:45:00,204.0,204.13,203.99,204.09,6333.0,204.0,204.13,203.99,204.09,6333.0
2023-03-31 11:50:00,204.05,204.13,203.98,204.02,6209.0,204.05,204.13,203.98,204.02,6209.0
2023-03-31 11:55:00,204.02,204.54,204.02,204.54,7782.0,204.02,204.54,204.02,204.54,7782.0
2023-03-31 12:00:00,204.65,204.83,204.4,204.83,5569.0,204.65,204.83,204.4,204.83,5569.0
2023-03-31 12:05:00,204.77,205.39,204.75,205.0,22511.0,204.77,205.39,204.75,205.0,22511.0
2023-03-31 12:10:00,205.0,205.42,204.97,205.41,7789.0,205.0,205.42,204.97,205.41,7789.0
2023-03-31 12:15:00,205.4,205.46,205.27,205.27,10425.0,205.4,205.46,205.27,205.27,10425.0
2023-03-31 12:20:00,205.26,205.34,204.68,204.92,25010.0,205.26,205.34,204.68,204.92,25010.0
2023-03-31 12:25:00,204.94,205.52,204.94,205.43,8565.0,204.94,205.52,204.94,205.43,8565.0
2023-03-31 12:30:00,205.55,205.6,205.39,205.39,10971.0,205.55,205.6,205.39,205.39,10971.0
2023-03-31 12:35:00,205.34,205.53,205.18,205.26,7266.0,205.34,205.53,205.18,205.26,7266.0
2023-03-31 12:40:00,205.27,205.66,205.27,205.49,7630.0,205.27,205.66,205.27,205.49,7630.0
2023-03-31 12:45:00,205.49,205.69,205.28,205.63,5249.0,205.49,205.69,205.28,205.63,5249.0
2023-03-31 12:50:00,205.65,205.73,205.46,205.57,6903.0,205.65,205.73,205.46,205.57,6903.0
2023-03-31 12:55:00,205.58,205.93,205.57,205.93,8192.0,205.58,205.93,205.57,205.93,8192.0
2023-03-31 13:00:00,205.92,205.92,205.43,205.52,14848.0,205.92,205.92,205.43,205.52,14848.0
2023-03-31 13:05:00,205.45,205.58,205.09,205.39,11813.0,205.45,205.58,205.09,205.39,11813.0
2023-03-31 13:10:00,205.38,205.62,205.31,205.59,4598.0,205.38,205.62,205.31,205.59,4598.0
2023-03-31 13:15:00,205.52,205.61,205.34,205.46,7806.0,205.52,205.61,205.34,205.46,7806.0
2023-03-31 13:20:00,205.55,205.57,205.44,205.57,8571.0,205.55,205.57,205.44,205.57,8571.0
2023-03-31 13:25:00,205.57,205.95,205.57,205.85,10479.0,205.57,205.95,205.57,205.85,10479.0
2023-03-31 13:30:00,205.93,206.11,205.68,205.69,13979.0,205.93,206.11,205.68,205.69,13979.0
2023-03-31 13:35:00,205.69,205.92,205.65,205.81,11622.0,205.69,205.92,205.65,205.81,11622.0
2023-03-31 13:40:00,205.81,205.82,205.52,205.56,8800.0,205.81,205.82,205.52,205.56,8800.0
2023-03-31 13:45:00,205.6,205.78,205.57,205.67,13893.0,205.6,205.78,205.57,205.67,13893.0
2023-03-31 13:50:00,205.71,205.93,205.53,205.74,18894.0,205.71,205.93,205.53,205.74,18894.0
2023-03-31 13:55:00,205.74,205.94,205.71,205.76,11548.0,205.74,205.94,205.71,205.76,11548.0
2023-03-31 14:00:00,205.76,206.29,205.75,206.15,31557.0,205.76,206.29,205.75,206.15,31557.0
2023-03-31 14:05:00,206.18,206.51,206.18,206.35,12654.0,206.18,206.51,206.18,206.35,12654.0
2023-03-31 14:10:00,206.35,206.36,205.8,205.8,26223.0,206.35,206.36,205.8,205.8,26223.0
2023-03-31 14:15:00,205.78,205.86,204.96,205.17,12712.0,205.78,205.86,204.96,205.17,12712.0
2023-03-31 14:20:00,205.15,205.19,204.55,204.7,153076.0,205.15,205.19,204.55,204.7,153076.0
2023-03-31 14:25:00,204.73,204.79,204.27,204.7,14399.0,204.73,204.79,204.27,204.7,14399.0
2023-03-31 14:30:00,204.78,204.93,204.6,204.64,7655.0,204.78,204.93,204.6,204.64,7655.0
2023-03-31 14:35:00,204.67,205.44,204.66,205.29,16826.0,204.67,205.44,204.66,205.29,16826.0
2023-03-31 14:40:00,205.29,205.47,205.0,205.47,8149.0,205.29,205.47,205.0,205.47,8149.0
2023-03-31 14:45:00,205.48,205.73,205.43,205.73,11859.0,205.48,205.73,205.43,205.73,11859.0
2023-03-31 14:50:00,205.73,205.83,205.35,205.76,11446.0,205.73,205.83,205.35,205.76,11446.0
2023-03-31 14:55:00,205.75,205.76,205.49,205.68,5686.0,205.75,205.76,205.49,205.68,5686.0
2023-03-31 15:00:00,205.65,206.02,205.63,205.95,10562.0,205.65,206.02,205.63,205.95,10562.0
2023-03-31 15:05:00,205.91,206.19,205.85,206.03,13881.0,205.91,206.19,205.85,206.03,13881.0
2023-03-31 15:10:00,206.05,206.05,205.74,205.85,16807.0,206.05,206.05,205.74,205.85,16807.0
2023-03-31 15:15:00,205.9,205.93,205.75,205.78,45330.0,205.9,205.93,205.75,205.78,45330.0
2023-03-31 15:20:00,205.75,206.18,205.75,206.18,26680.0,205.75,206.18,205.75,206.18,26680.0
2023-03-31 15:25:00,206.26,206.53,206.19,206.25,19604.0,206.26,206.53,206.19,206.25,19604.0
2023-03-31 15:30:00,206.17,206.68,206.11,206.49,22370.0,206.17,206.68,206.11,206.49,22370.0
2023-03-31 15:35:00,206.46,206.52,206.02,206.08,33081.0,206.46,206.52,206.02,206.08,33081.0
2023-03-31 15:40:00,206.04,206.06,205.46,205.52,18192.0,206.04,206.06,205.46,205.52,18192.0
2023-03-31 15:45:00,205.52,205.53,205.09,205.34,25727.0,205.52,205.53,205.09,205.34,25727.0
2023-03-31 15:50:00,205.34,206.32,205.19,206.01,89567.0,205.34,206.32,205.19,206.01,89567.0
2023-03-31 15:55:00,206.09,206.62,206.06,206.55,218673.0,206.09,206.62,206.06,206.55,218673.0
2023-04-03 09:30:00,203.29,203.64,202.12,202.59,34671.0,203.29,203.64,202.12,202.59,34671.0
2023-04-03 09:35:00,202.58,202.91,202.14,202.74,17849.0,202.58,202.91,202.14,202.74,17849.0
2023-04-03 09:40:00,202.9,203.32,202.45,202.75,34478.0,202.9,203.32,202.45,202.75,34478.0
2023-04-03 09:45:00,202.68,203.55,202.54,203.4,31771.0,202.68,203.55,202.54,203.4,31771.0
2023-04-03 09:50:00,203.44,203.74,203.28,203.71,12771.0,203.44,203.74,203.28,203.71,12771.0
2023-04-03 09:55:00,203.76,203.76,203.39,203.48,5252.0,203.76,203.76,203.39,203.48,5252.0
2023-04-03 10:00:00,203.67,204.2,203.56,204.09,18026.0,203.67,204.2,203.56,204.09,18026.0
2023-04-03 10:05:00,204.14,204.29,203.52,203.73,6144.0,204.14,204.29,203.52,203.73,6144.0
2023-04-03 10:10:00,203.61,204.12,203.47,204.12,3441.0,203.61,204.12,203.47,204.12,3441.0
2023-04-03 10:15:00,204.11,204.24,203.75,203.98,4935.0,204.11,204.24,203.75,203.98,4935.0
2023-04-03 10:20:00,203.98,204.25,203.86,204.14,8210.0,203.98,204.25,203.86,204.14,8210.0
2023-04-03 10:25:00,204.14,204.14,203.5,203.52,9498.0,204.14,204.14,203.5,203.52,9498.0
2023-04-03 10:30:00,203.55,204.2,203.31,204.2,12831.0,203.55,204.2,203.31,204.2,12831.0
2023-04-03 10:35:00,204.14,204.17,203.73,203.73,8599.0,204.14,204.17,203.73,203.73,8599.0
2023-04-03 10:40:00,203.61,203.69,203.38,203.58,8099.0,203.61,203.69,203.38,203.58,8099.0
2023-04-03 10:45:00,203.62,203.71,202.32,202.44,14960.0,203.62,203.71,202.32,202.44,14960.0
2023-04-03 10:50:00,202.46,202.64,202.07,202.22,16905.0,202.46,202.64,202.07,202.22,16905.0
2023-04-03 10:55:00,202.16,202.34,201.77,201.78,15793.0,202.16,202.34,201.77,201.78,15793.0
2023-04-03 11:00:00,201.78,202.22,201.78,202.21,13568.0,201.78,202.22,201.78,202.21,13568.0
2023-04-03 11:05:00,202.31,202.6,202.14,202.39,13851.0,202.31,202.6,202.14,202.39,13851.0
2023-04-03 11:10:00,202.44,202.72,202.25,202.65,12256.0,202.44,202.72,202.25,202.65,12256.0
2023-04-03 11:15:00,202.64,203.21,202.5,203.11,9429.0,202.64,203.21,202.5,203.11,9429.0
2023-04-03 11:20:00,203.27,203.52,203.1,203.47,5775.0,203.27,203.52,203.1,203.47,5775.0
2023-04-03 11:25:00,203.51,203.68,203.22,203.68,9353.0,203.51,203.68,203.22,203.68,9353.0
2023-04-03 11:30:00,203.65,203.93,203.48,203.55,14264.0,203.65,203.93,203.48,203.55,14264.0
2023-04-03 11:35:00,203.6,203.7,203.08,203.08,12959.0,203.6,203.7,203.08,203.08,12959.0
2023-04-03 11:40:00,203.06,203.16,202.74,202.94,19123.0,203.06,203.16,202.74,202.94,19123.0
2023-04-03 11:45:00,202.97,203.93,202.92,203.92,12675.0,202.97,203.93,202.92,203.92,12675.0
2023-04-03 11:50:00,203.89,204.1,203.65,204.09,15347.0,203.89,204.1,203.65,204.09,15347.0
2023-04-03 11:55:00,204.1,204.23,203.52,203.69,9256.0,204.1,204.23,203.52,203.69,9256.0
2023-04-03 12:00:00,203.79,204.21,203.79,204.0,11213.0,203.79,204.21,203.79,204.0,11213.0
2023-04-03 12:05:00,203.92,203.98,203.8,203.83,13431.0,203.92,203.98,203.8,203.83,13431.0
2023-04-03 12:10:00,203.78,203.97,203.55,203.97,9877.0,203.78,203.97,203.55,203.97,9877.0
2023-04-03 12:15:00,203.91,204.16,203.83,204.16,5463.0,203.91,204.16,203.83,204.16,5463.0
2023-04-03 12:20:00,204.12,204.18,203.56,203.72,8280.0,204.12,204.18,203.56,203.72,8280.0
2023-04-03 12:25:00,203.74,203.89,203.64,203.88,14738.0,203.74,203.89,203.64,203.88,14738.0
2023-04-03 12:30:00,203.83,204.11,203.61,204.11,16527.0,203.83,204.11,203.61,204.11,16527.0
2023-04-03 12:35:00,204.09,204.14,203.91,204.07,12494.0,204.09,204.14,203.91,204.07,12494.0
2023-04-03 12:40:00,204.06,204.1,203.64,203.64,9305.0,204.06,204.1,203.64,203.64,9305.0
2023-04-03 12:45:00,203.64,203.7,203.34,203.7,2819.0,203.64,203.7,203.34,203.7,2819.0
2023-04-03 12:50:00,203.76,203.94,203.76,203.89,2900.0,203.76,203.94,203.76,203.89,2900.0
2023-04-03 12:55:00,203.75,203.91,203.71,203.88,3906.0,203.75,203.91,203.71,203.88,3906.0
2023-04-03 13:00:00,203.78,204.0,203.2,204.0,7540.0,203.78,204.0,203.2,204.0,7540.0
2023-04-03 13:05:00,203.94,204.81,203.87,204.78,15479.0,203.94,204.81,203.87,204.78,15479.0
2023-04-03 13:10:00,204.83,204.99,204.7,204.7,11086.0,204.83,204.99,204.7,204.7,11086.0
2023-04-03 13:15:00,204.56,204.69,204.16,204.16,10257.0,204.56,204.69,204.16,204.16,10257.0
2023-04-03 13:20:00,204.27,204.47,204.18,204.35,5192.0,204.27,204.47,204.18,204.35,5192.0
2023-04-03 13:25:00,204.29,204.29,203.52,203.56,6749.0,204.29,204.29,203.52,203.56,6749.0
2023-04-03 13:30:00,203.54,203.68,203.43,203.63,4827.0,203.54,203.68,203.43,203.63,4827.0
2023-04-03 13:35:00,203.59,203.92,203.57,203.68,16690.0,203.59,203.92,203.57,203.68,16690.0
2023-04-03 13:40:00,203.58,203.75,203.39,203.61,11900.0,203.58,203.75,203.39,203.61,11900.0
2023-04-03 13:45:00,203.61,203.71,203.47,203.55,25184.0,203.61,203.71,203.47,203.55,25184.0
2023-04-03 13:50:00,203.52,203.68,203.01,203.03,9042.0,203.52,203.68,203.01,203.03,9042.0
2023-04-03 13:55:00,203.0,203.23,202.96,203.08,5815.0,203.0,203.23,202.96,203.08,5815.0
2023-04-03 14:00:00,203.01,203.06,202.69,202.7,7664.0,203.01,203.06,202.69,202.7,7664.0
2023-04-03 14:05:00,202.7,202.71,202.37,202.37,6846.0,202.7,202.71,202.37,202.37,6846.0
2023-04-03 14:10:00,202.25,202.48,202.24,202.3,6810.0,202.25,202.48,202.24,202.3,6810.0
2023-04-03 14:15:00,202.4,202.46,202.08,202.23,7302.0,202.4,202.46,202.08,202.23,7302.0
2023-04-03 14:20:00,202.21,202.82,202.2,202.78,18222.0,202.21,202.82,202.2,202.78,18222.0
2023-04-03 14:25:00,202.69,202.78,202.56,202.64,6702.0,202.69,202.78,202.56,202.64,6702.0
2023-04-03 14:30:00,202.64,202.88,202.64,202.76,10102.0,202.64,202.88,202.64,202.76,10102.0
2023-04-03 14:35:00,202.82,203.08,202.82,202.96,7640.0,202.82,203.08,202.82,202.96,7640.0
2023-04-03 14:40:00,202.96,203.16,202.88,202.96,5770.0,202.96,203.16,202.88,202.96,5770.0
2023-04-03 14:45:00,202.98,203.29,202.91,203.24,6944.0,202.98,203.29,202.91,203.24,6944.0
2023-04-03 14:50:00,203.29,203.44,203.29,203.38,7110.0,203.29,203.44,203.29,203.38,7110.0
2023-04-03 14:55:00,203.35,203.41,203.1,203.16,2310.0,203.35,203.41,203.1,203.16,2310.0
2023-04-03 15:00:00,203.1,203.25,202.96,203.11,8565.0,203.1,203.25,202.96,203.11,8565.0
2023-04-03 15:05:00,203.11,203.34,203.04,203.17,7260.0,203.11,203.34,203.04,203.17,7260.0
2023-04-03 15:10:00,203.17,203.32,203.11,203.14,4411.0,203.17,203.32,203.11,203.14,4411.0
2023-04-03 15:15:00,203.16,203.43,203.16,203.33,5237.0,203.16,203.43,203.16,203.33,5237.0
2023-04-03 15:20:00,203.38,204.0,203.35,203.67,22467.0,203.38,204.0,203.35,203.67,22467.0
2023-04-03 15:25:00,203.7,203.93,203.67,203.86,7894.0,203.7,203.93,203.67,203.86,7894.0
2023-04-03 15:30:00,203.85,204.31,203.75,204.13,12849.0,203.85,204.31,203.75,204.13,12849.0
2023-04-03 15:35:00,204.1,204.24,203.77,203.78,10701.0,204.1,204.24,203.77,203.78,10701.0
2023-04-03 15:40:00,203.78,203.82,203.57,203.73,21981.0,203.78,203.82,203.57,203.73,21981.0
2023-04-03 15:45:00,203.76,204.13,203.76,204.03,16616.0,203.76,204.13,203.76,204.03,16616.0
2023-04-03 15:50:00,203.97,204.52,203.91,204.24,47351.0,203.97,204.52,203.91,204.24,47351.0
2023-04-03 15:55:00,204.27,204.55,204.27,204.29,54319.0,204.27,204.55,204.27,204.29,54319.0
2023-04-04 09:30:00,204.88,205.0,203.94,204.56,15628.0,204.88,205.0,203.94,204.56,15628.0
2023-04-04 09:35:00,204.21,204.7,203.9,204.69,4625.0,204.21,204.7,203.9,204.69,4625.0
2023-04-04 09:40:00,204.56,204.86,204.16,204.44,5402.0,204.56,204.86,204.16,204.44,5402.0
2023-04-04 09:45:00,204.4,204.86,204.4,204.55,4348.0,204.4,204.86,204.4,204.55,4348.0
2023-04-04 09:50:00,204.5,204.98,204.41,204.94,2072.0,204.5,204.98,204.41,204.94,2072.0
2023-04-04 09:55:00,205.08,205.8,205.0,205.39,4187.0,205.08,205.8,205.0,205.39,4187.0
2023-04-04 10:00:00,205.51,205.98,205.23,205.35,25252.0,205.51,205.98,205.23,205.35,25252.0
2023-04-04 10:05:00,205.27,205.36,205.03,205.21,5272.0,205.27,205.36,205.03,205.21,5272.0
2023-04-04 10:10:00,205.08,205.57,205.08,205.56,2801.0,205.08,205.57,205.08,205.56,2801.0
2023-04-04 10:15:00,205.46,205.57,204.8,204.8,2567.0,205.46,205.57,204.8,204.8,2567.0
2023-04-04 10:20:00,204.83,204.83,204.35,204.4,3693.0,204.83,204.83,204.35,204.4,3693.0
2023-04-04 10:25:00,204.36,204.74,204.36,204.61,2636.0,204.36,204.74,204.36,204.61,2636.0
2023-04-04 10:30:00,204.7,205.05,204.6,204.71,5806.0,204.7,205.05,204.6,204.71,5806.0
2023-04-04 10:35:00,204.82,205.17,204.7,204.7,8984.0,204.82,205.17,204.7,204.7,8984.0
2023-04-04 10:40:00,204.65,204.78,204.4,204.63,4599.0,204.65,204.78,204.4,204.63,4599.0
2023-04-04 10:45:00,204.65,204.65,204.24,204.42,5634.0,204.65,204.65,204.24,204.42,5634.0
2023-04-04 10:50:00,204.49,204.72,204.42,204.71,4020.0,204.49,204.72,204.42,204.71,4020.0
2023-04-04 10:55:00,204.63,204.76,204.26,204.28,3569.0,204.63,204.76,204.26,204.28,3569.0
2023-04-04 11:00:00,204.22,204.28,204.0,204.28,3200.0,204.22,204.28,204.0,204.28,3200.0
2023-04-04 11:05:00,204.28,204.28,203.75,203.81,8503.0,204.28,204.28,203.75,203.81,8503.0
2023-04-04 11:10:00,203.84,204.0,203.48,203.98,5700.0,203.84,204.0,203.48,203.98,5700.0
2023-04-04 11:15:00,203.99,203.99,203.57,203.65,4679.0,203.99,203.99,203.57,203.65,4679.0
2023-04-04 11:20:00,203.63,204.15,203.61,204.06,2917.0,203.63,204.15,203.61,204.06,2917.0
2023-04-04 11:25:00,203.98,204.17,203.85,204.03,12706.0,203.98,204.17,203.85,204.03,12706.0
2023-04-04 11:30:00,204.06,204.32,204.02,204.03,6828.0,204.06,204.32,204.02,204.03,6828.0
2023-04-04 11:35:00,203.97,204.28,203.88,203.88,3872.0,203.97,204.28,203.88,203.88,3872.0
2023-04-04 11:40:00,203.9,203.98,203.75,203.81,5474.0,203.9,203.98,203.75,203.81,5474.0
2023-04-04 11:45:00,203.9,204.1,203.9,203.94,7713.0,203.9,204.1,203.9,203.94,7713.0
2023-04-04 11:50:00,203.94,204.26,203.88,204.08,7894.0,203.94,204.26,203.88,204.08,7894.0
2023-04-04 11:55:00,204.07,204.08,203.73,203.79,8173.0,204.07,204.08,203.73,203.79,8173.0
2023-04-04 12:00:00,203.84,203.91,203.64,203.71,7785.0,203.84,203.91,203.64,203.71,7785.0
2023-04-04 12:05:00,203.78,203.8,203.23,203.31,12258.0,203.78,203.8,203.23,203.31,12258.0
2023-04-04 12:10:00,203.31,203.62,203.29,203.61,10051.0,203.31,203.62,203.29,203.61,10051.0
2023-04-04 12:15:00,203.52,203.87,203.52,203.84,10173.0,203.52,203.87,203.52,203.84,10173.0
2023-04-04 12:20:00,203.86,203.99,203.74,203.99,2700.0,203.86,203.99,203.74,203.99,2700.0
2023-04-04 12:25:00,204.11,204.34,204.11,204.28,3007.0,204.11,204.34,204.11,204.28,3007.0
2023-04-04 12:30:00,204.26,204.45,204.11,204.11,6632.0,204.26,204.45,204.11,204.11,6632.0
2023-04-04 12:35:00,204.17,204.18,204.02,204.06,1352.0,204.17,204.18,204.02,204.06,1352.0
2023-04-04 12:40:00,204.16,204.42,204.16,204.23,4950.0,204.16,204.42,204.16,204.23,4950.0
2023-04-04 12:45:00,204.21,204.25,204.08,204.1,3400.0,204.21,204.25,204.08,204.1,3400.0
2023-04-04 12:50:00,203.99,204.1,203.94,203.99,2586.0,203.99,204.1,203.94,203.99,2586.0
2023-04-04 12:55:00,204.0,204.35,204.0,204.28,2720.0,204.0,204.35,204.0,204.28,2720.0
2023-04-04 13:00:00,204.12,204.12,203.69,203.72,5624.0,204.12,204.12,203.69,203.72,5624.0
2023-04-04 13:05:00,203.85,204.0,203.69,203.69,6111.0,203.85,204.0,203.69,203.69,6111.0
2023-04-04 13:10:00,203.46,203.7,203.44,203.7,3044.0,203.46,203.7,203.44,203.7,3044.0
2023-04-04 13:15:00,203.65,203.92,203.65,203.8,7078.0,203.65,203.92,203.65,203.8,7078.0
2023-04-04 13:20:00,203.86,204.21,203.75,204.07,3636.0,203.86,204.21,203.75,204.07,3636.0
2023-04-04 13:25:00,204.05,204.12,203.97,204.01,1434.0,204.05,204.12,203.97,204.01,1434.0
2023-04-04 13:30:00,203.98,204.2,203.98,204.09,3477.0,203.98,204.2,203.98,204.09,3477.0
2023-04-04 13:35:00,204.03,204.07,203.89,203.92,2565.0,204.03,204.07,203.89,203.92,2565.0
2023-04-04 13:40:00,204.0,204.01,203.82,203.84,3258.0,204.0,204.01,203.82,203.84,3258.0
2023-04-04 13:45:00,203.76,204.11,203.75,204.09,3701.0,203.76,204.11,203.75,204.09,3701.0
2023-04-04 13:50:00,204.19,204.19,203.7,203.7,2609.0,204.19,204.19,203.7,203.7,2609.0
2023-04-04 13:55:00,203.63,203.76,203.57,203.68,4461.0,203.63,203.76,203.57,203.68,4461.0
2023-04-04 14:00:00,203.6,203.78,203.59,203.78,3826.0,203.6,203.78,203.59,203.78,3826.0
2023-04-04 14:05:00,203.68,203.68,203.31,203.31,1707.0,203.68,203.68,203.31,203.31,1707.0
2023-04-04 14:10:00,203.25,203.41,203.24,203.35,4491.0,203.25,203.41,203.24,203.35,4491.0
2023-04-04 14:15:00,203.32,203.49,203.22,203.29,5746.0,203.32,203.49,203.22,203.29,5746.0
2023-04-04 14:20:00,203.35,203.36,203.18,203.2,3242.0,203.35,203.36,203.18,203.2,3242.0
2023-04-04 14:25:00,203.05,203.08,202.77,202.91,4528.0,203.05,203.08,202.77,202.91,4528.0
2023-04-04 14:30:00,202.85,203.23,202.69,203.18,3918.0,202.85,203.23,202.69,203.18,3918.0
2023-04-04 14:35:00,203.18,203.47,203.17,203.21,2567.0,203.18,203.47,203.17,203.21,2567.0
2023-04-04 14:40:00,203.13,203.14,202.87,202.93,3419.0,203.13,203.14,202.87,202.93,3419.0
2023-04-04 14:45:00,202.87,203.22,202.82,202.96,11711.0,202.87,203.22,202.82,202.96,11711.0
2023-04-04 14:50:00,202.93,203.0,202.61,202.75,1796.0,202.93,203.0,202.61,202.75,1796.0
2023-04-04 14:55:00,202.8,202.8,202.31,202.57,4200.0,202.8,202.8,202.31,202.57,4200.0
2023-04-04 15:00:00,202.5,202.74,202.32,202.71,4146.0,202.5,202.74,202.32,202.71,4146.0
2023-04-04 15:05:00,202.85,202.91,202.71,202.71,2700.0,202.85,202.91,202.71,202.71,2700.0
2023-04-04 15:10:00,202.67,202.91,202.6,202.83,4605.0,202.67,202.91,202.6,202.83,4605.0
2023-04-04 15:15:00,202.84,202.98,202.71,202.74,3679.0,202.84,202.98,202.71,202.74,3679.0
2023-04-04 15:20:00,202.82,203.15,202.81,202.91,4375.0,202.82,203.15,202.81,202.91,4375.0
2023-04-04 15:25:00,202.91,203.04,202.78,202.78,2971.0,202.91,203.04,202.78,202.78,2971.0
2023-04-04 15:30:00,202.79,202.94,202.62,202.62,9818.0,202.79,202.94,202.62,202.62,9818.0
2023-04-04 15:35:00,202.61,202.8,202.59,202.76,15834.0,202.61,202.8,202.59,202.76,15834.0
2023-04-04 15:40:00,202.89,202.92,202.43,202.44,13693.0,202.89,202.92,202.43,202.44,13693.0
2023-04-04 15:45:00,202.45,202.5,202.18,202.4,7571.0,202.45,202.5,202.18,202.4,7571.0
2023-04-04 15:50:00,202.51,202.78,202.35,202.45,35750.0,202.51,202.78,202.35,202.45,35750.0
2023-04-04 15:55:00,202.55,202.73,202.4,202.6,75754.0,202.55,202.73,202.4,202.6,75754.0
2023-04-05 09:30:00,200.53,200.65,198.45,199.13,108514.0,200.53,200.65,198.45,199.13,108514.0
2023-04-05 09:35:00,199.46,199.81,198.65,198.87,30958.0,199.46,199.81,198.65,198.87,30958.0
2023-04-05 09:40:00,198.85,199.36,198.12,198.51,37125.0,198.85,199.36,198.12,198.51,37125.0
2023-04-05 09:45:00,198.52,198.95,197.68,198.36,40755.0,198.52,198.95,197.68,198.36,40755.0
2023-04-05 09:50:00,198.3,198.65,197.97,198.27,29687.0,198.3,198.65,197.97,198.27,29687.0
2023-04-05 09:55:00,198.25,198.45,198.01,198.45,26760.0,198.25,198.45,198.01,198.45,26760.0
2023-04-05 10:00:00,198.66,198.72,197.8,197.86,22774.0,198.66,198.72,197.8,197.86,22774.0
2023-04-05 10:05:00,197.89,198.01,196.98,197.11,67054.0,197.89,198.01,196.98,197.11,67054.0
2023-04-05 10:10:00,197.09,197.45,196.74,197.11,38338.0,197.09,197.45,196.74,197.11,38338.0
2023-04-05 10:15:00,197.1,197.17,196.68,196.98,25576.0,197.1,197.17,196.68,196.98,25576.0
2023-04-05 10:20:00,197.06,197.61,197.02,197.3,31030.0,197.06,197.61,197.02,197.3,31030.0
2023-04-05 10:25:00,197.26,197.48,196.41,196.45,27303.0,197.26,197.48,196.41,196.45,27303.0
2023-04-05 10:30:00,196.48,196.82,196.16,196.25,48207.0,196.48,196.82,196.16,196.25,48207.0
2023-04-05 10:35:00,196.17,196.57,195.8,196.12,36686.0,196.17,196.57,195.8,196.12,36686.0
2023-04-05 10:40:00,196.2,196.21,194.96,195.0,34050.0,196.2,196.21,194.96,195.0,34050.0
2023-04-05 10:45:00,195.0,195.19,194.75,194.98,41992.0,195.0,195.19,194.75,194.98,41992.0
2023-04-05 10:50:00,195.05,195.05,194.01,194.44,37756.0,195.05,195.05,194.01,194.44,37756.0
2023-04-05 10:55:00,194.44,194.8,194.01,194.08,36792.0,194.44,194.8,194.01,194.08,36792.0
2023-04-05 11:00:00,194.04,194.53,194.02,194.31,41209.0,194.04,194.53,194.02,194.31,41209.0
2023-04-05 11:05:00,194.31,195.21,194.31,195.17,45323.0,194.31,195.21,194.31,195.17,45323.0
2023-04-05 11:10:00,195.17,195.42,194.97,195.0,38126.0,195.17,195.42,194.97,195.0,38126.0
2023-04-05 11:15:00,195.02,195.35,194.97,195.18,47483.0,195.02,195.35,194.97,195.18,47483.0
2023-04-05 11:20:00,195.19,195.51,195.17,195.46,29733.0,195.19,195.51,195.17,195.46,29733.0
2023-04-05 11:25:00,195.46,196.06,195.33,195.44,21751.0,195.46,196.06,195.33,195.44,21751.0
2023-04-05 11:30:00,195.38,195.53,195.14,195.43,24511.0,195.38,195.53,195.14,195.43,24511.0
2023-04-05 11:35:00,195.41,195.57,195.1,195.23,17140.0,195.41,195.57,195.1,195.23,17140.0
2023-04-05 11:40:00,195.28,195.28,194.75,194.8,23428.0,195.28,195.28,194.75,194.8,23428.0
2023-04-05 11:45:00,194.76,195.13,194.58,195.0,32994.0,194.76,195.13,194.58,195.0,32994.0
2023-04-05 11:50:00,195.0,195.25,194.61,194.85,23288.0,195.0,195.25,194.61,194.85,23288.0
2023-04-05 11:55:00,194.85,195.33,194.72,195.27,21855.0,194.85,195.33,194.72,195.27,21855.0
2023-04-05 12:00:00,195.28,195.4,195.06,195.17,12596.0,195.28,195.4,195.06,195.17,12596.0
2023-04-05 12:05:00,195.08,195.12,194.17,194.4,22507.0,195.08,195.12,194.17,194.4,22507.0
2023-04-05 12:10:00,194.49,194.63,194.27,194.28,16495.0,194.49,194.63,194.27,194.28,16495.0
2023-04-05 12:15:00,194.34,194.34,194.0,194.21,15078.0,194.34,194.34,194.0,194.21,15078.0
2023-04-05 12:20:00,194.28,195.03,194.28,194.64,24458.0,194.28,195.03,194.28,194.64,24458.0
2023-04-05 12:25:00,194.52,194.54,193.95,194.24,21279.0,194.52,194.54,193.95,194.24,21279.0
2023-04-05 12:30:00,194.21,194.47,193.99,194.29,14722.0,194.21,194.47,193.99,194.29,14722.0
2023-04-05 12:35:00,194.34,194.53,194.23,194.27,15043.0,194.34,194.53,194.23,194.27,15043.0
2023-04-05 12:40:00,194.25,194.47,194.18,194.41,12415.0,194.25,194.47,194.18,194.41,12415.0
2023-04-05 12:45:00,194.43,194.67,194.18,194.6,18278.0,194.43,194.67,194.18,194.6,18278.0
2023-04-05 12:50:00,194.61,195.24,194.2,195.08,18288.0,194.61,195.24,194.2,195.08,18288.0
2023-04-05 12:55:00,195.06,195.17,194.74,194.96,14819.0,195.06,195.17,194.74,194.96,14819.0
2023-04-05 13:00:00,194.96,195.16,194.92,195.05,25763.0,194.96,195.16,194.92,195.05,25763.0
2023-04-05 13:05:00,195.0,195.33,195.0,195.26,22354.0,195.0,195.33,195.0,195.26,22354.0
2023-04-05 13:10:00,195.26,195.31,195.02,195.19,13386.0,195.26,195.31,195.02,195.19,13386.0
2023-04-05 13:15:00,195.2,195.78,195.18,195.78,24784.0,195.2,195.78,195.18,195.78,24784.0
2023-04-05 13:20:00,195.78,195.81,195.57,195.64,21981.0,195.78,195.81,195.57,195.64,21981.0
2023-04-05 13:25:00,195.55,195.66,195.04,195.24,10671.0,195.55,195.66,195.04,195.24,10671.0
2023-04-05 13:30:00,195.24,195.71,195.24,195.53,16037.0,195.24,195.71,195.24,195.53,16037.0
2023-04-05 13:35:00,195.41,196.17,195.39,195.84,21618.0,195.41,196.17,195.39,195.84,21618.0
2023-04-05 13:40:00,195.8,196.17,195.79,196.12,15284.0,195.8,196.17,195.79,196.12,15284.0
2023-04-05 13:45:00,196.13,196.29,195.97,196.23,20810.0,196.13,196.29,195.97,196.23,20810.0
2023-04-05 13:50:00,196.23,196.64,196.18,196.41,18558.0,196.23,196.64,196.18,196.41,18558.0
2023-04-05 13:55:00,196.4,196.84,196.21,196.79,16092.0,196.4,196.84,196.21,196.79,16092.0
2023-04-05 14:00:00,196.73,197.0,196.67,196.73,30915.0,196.73,197.0,196.67,196.73,30915.0
2023-04-05 14:05:00,196.72,197.05,196.57,196.73,30473.0,196.72,197.05,196.57,196.73,30473.0
2023-04-05 14:10:00,196.63,197.17,196.27,197.17,30491.0,196.63,197.17,196.27,197.17,30491.0
2023-04-05 14:15:00,197.16,197.4,197.13,197.37,14711.0,197.16,197.4,197.13,197.37,14711.0
2023-04-05 14:20:00,197.31,197.57,197.31,197.55,7906.0,197.31,197.57,197.31,197.55,7906.0
2023-04-05 14:25:00,197.55,197.64,196.9,196.9,7483.0,197.55,197.64,196.9,196.9,7483.0
2023-04-05 14:30:00,196.83,197.21,196.83,197.21,4134.0,196.83,197.21,196.83,197.21,4134.0
2023-04-05 14:35:00,197.18,197.43,196.97,197.2,8274.0,197.18,197.43,196.97,197.2,8274.0
2023-04-05 14:40:00,197.1,197.75,196.94,197.41,21190.0,197.1,197.75,196.94,197.41,21190.0
2023-04-05 14:45:00,197.32,197.92,197.08,197.73,6825.0,197.32,197.92,197.08,197.73,6825.0
2023-04-05 14:50:00,197.82,198.0,197.62,197.67,12741.0,197.82,198.0,197.62,197.67,12741.0
2023-04-05 14:55:00,197.73,197.86,197.51,197.58,4502.0,197.73,197.86,197.51,197.58,4502.0
2023-04-05 15:00:00,197.54,197.57,197.07,197.22,8119.0,197.54,197.57,197.07,197.22,8119.0
2023-04-05 15:05:00,197.27,197.48,196.97,197.02,11132.0,197.27,197.48,196.97,197.02,11132.0
2023-04-05 15:10:00,197.03,197.49,197.0,197.44,6793.0,197.03,197.49,197.0,197.44,6793.0
2023-04-05 15:15:00,197.51,197.63,197.44,197.51,11572.0,197.51,197.63,197.44,197.51,11572.0
2023-04-05 15:20:00,197.51,197.83,197.47,197.81,21508.0,197.51,197.83,197.47,197.81,21508.0
2023-04-05 15:25:00,197.83,197.97,197.29,197.31,15174.0,197.83,197.97,197.29,197.31,15174.0
2023-04-05 15:30:00,197.33,197.79,197.27,197.68,20622.0,197.33,197.79,197.27,197.68,20622.0
2023-04-05 15:35:00,197.66,197.85,197.5,197.61,17997.0,197.66,197.85,197.5,197.61,17997.0
2023-04-05 15:40:00,197.51,198.32,197.43,198.09,44340.0,197.51,198.32,197.43,198.09,44340.0
2023-04-05 15:45:00,198.07,198.18,197.71,197.95,28969.0,198.07,198.18,197.71,197.95,28969.0
2023-04-05 15:50:00,197.96,198.31,197.72,198.14,58270.0,197.96,198.31,197.72,198.14,58270.0
2023-04-05 15:55:00,198.16,198.16,197.61,197.86,125419.0,198.16,198.16,197.61,197.86,125419.0
2023-04-06 09:30:00,194.94,195.09,189.69,189.7,194430.0,194.94,195.09,189.69,189.7,194430.0
2023-04-06 09:35:00,189.73,190.73,188.64,189.99,55803.0,189.73,190.73,188.64,189.99,55803.0
2023-04-06 09:40:00,189.99,191.18,189.55,191.17,61367.0,189.99,191.18,189.55,191.17,61367.0
2023-04-06 09:45:00,191.18,192.24,191.08,192.24,34315.0,191.18,192.24,191.08,192.24,34315.0
2023-04-06 09:50:00,192.27,192.82,192.03,192.62,25993.0,192.27,192.82,192.03,192.62,25993.0
2023-04-06 09:55:00,192.52,192.94,192.35,192.66,25504.0,192.52,192.94,192.35,192.66,25504.0
2023-04-06 10:00:00,192.66,193.48,192.32,193.31,18407.0,192.66,193.48,192.32,193.31,18407.0
2023-04-06 10:05:00,193.41,193.72,193.18,193.32,19127.0,193.41,193.72,193.18,193.32,19127.0
2023-04-06 10:10:00,193.34,193.4,193.0,193.22,46151.0,193.34,193.4,193.0,193.22,46151.0
2023-04-06 10:15:00,193.18,193.43,192.11,192.4,38155.0,193.18,193.43,192.11,192.4,38155.0
2023-04-06 10:20:00,192.34,192.51,192.17,192.22,20178.0,192.34,192.51,192.17,192.22,20178.0
2023-04-06 10:25:00,192.31,192.75,192.16,192.53,38733.0,192.31,192.75,192.16,192.53,38733.0
2023-04-06 10:30:00,192.53,193.17,192.53,192.96,15033.0,192.53,193.17,192.53,192.96,15033.0
2023-04-06 10:35:00,192.9,193.21,192.38,192.38,24970.0,192.9,193.21,192.38,192.38,24970.0
2023-04-06 10:40:00,192.5,192.8,192.41,192.6,12018.0,192.5,192.8,192.41,192.6,12018.0
2023-04-06 10:45:00,192.66,193.93,192.66,193.56,16434.0,192.66,193.93,192.66,193.56,16434.0
2023-04-06 10:50:00,193.65,193.95,193.34,193.89,15314.0,193.65,193.95,193.34,193.89,15314.0
2023-04-06 10:55:00,193.89,193.93,193.58,193.69,10215.0,193.89,193.93,193.58,193.69,10215.0
2023-04-06 11:00:00,193.69,193.93,193.48,193.83,22905.0,193.69,193.93,193.48,193.83,22905.0
2023-04-06 11:05:00,193.85,194.02,193.72,193.93,22338.0,193.85,194.02,193.72,193.93,22338.0
2023-04-06 11:10:00,193.9,193.93,193.77,193.78,12440.0,193.9,193.93,193.77,193.78,12440.0
2023-04-06 11:15:00,193.75,194.06,193.66,194.06,25691.0,193.75,194.06,193.66,194.06,25691.0
2023-04-06 11:20:00,194.1,194.55,194.1,194.21,11735.0,194.1,194.55,194.1,194.21,11735.0
2023-04-06 11:25:00,194.16,194.2,193.85,193.85,5440.0,194.16,194.2,193.85,193.85,5440.0
2023-04-06 11:30:00,193.68,193.9,193.14,193.81,19641.0,193.68,193.9,193.14,193.81,19641.0
2023-04-06 11:35:00,193.81,194.56,193.81,194.56,7770.0,193.81,194.56,193.81,194.56,7770.0
2023-04-06 11:40:00,194.57,195.16,194.57,195.12,21616.0,194.57,195.16,194.57,195.12,21616.0
2023-04-06 11:45:00,195.15,195.15,194.74,194.85,23425.0,195.15,195.15,194.74,194.85,23425.0
2023-04-06 11:50:00,194.79,195.18,194.79,195.15,6293.0,194.79,195.18,194.79,195.15,6293.0
2023-04-06 11:55:00,195.15,195.66,195.0,195.19,14778.0,195.15,195.66,195.0,195.19,14778.0
2023-04-06 12:00:00,195.19,195.81,195.19,195.77,7495.0,195.19,195.81,195.19,195.77,7495.0
2023-04-06 12:05:00,195.81,195.82,195.28,195.34,6134.0,195.81,195.82,195.28,195.34,6134.0
2023-04-06 12:10:00,195.4,195.44,195.24,195.28,4155.0,195.4,195.44,195.24,195.28,4155.0
2023-04-06 12:15:00,195.28,195.48,195.17,195.17,4940.0,195.28,195.48,195.17,195.17,4940.0
2023-04-06 12:20:00,195.23,195.4,195.09,195.34,6613.0,195.23,195.4,195.09,195.34,6613.0
2023-04-06 12:25:00,195.21,195.54,195.17,195.31,4662.0,195.21,195.54,195.17,195.31,4662.0
2023-04-06 12:30:00,195.31,195.83,195.31,195.77,5153.0,195.31,195.83,195.31,195.77,5153.0
2023-04-06 12:35:00,195.69,195.94,195.68,195.91,4353.0,195.69,195.94,195.68,195.91,4353.0
2023-04-06 12:40:00,195.92,196.1,195.65,195.65,5805.0,195.92,196.1,195.65,195.65,5805.0
2023-04-06 12:45:00,195.64,195.8,195.56,195.56,3264.0,195.64,195.8,195.56,195.56,3264.0
2023-04-06 12:50:00,195.64,195.69,195.47,195.51,5086.0,195.64,195.69,195.47,195.51,5086.0
2023-04-06 12:55:00,195.48,195.48,195.18,195.38,6112.0,195.48,195.48,195.18,195.38,6112.0
2023-04-06 13:00:00,195.32,195.48,195.12,195.44,62898.0,195.32,195.48,195.12,195.44,62898.0
2023-04-06 13:05:00,195.52,196.01,195.51,195.97,10733.0,195.52,196.01,195.51,195.97,10733.0
2023-04-06 13:10:00,195.97,196.01,195.9,196.0,3113.0,195.97,196.01,195.9,196.0,3113.0
2023-04-06 13:15:00,196.0,196.32,195.99,196.13,11046.0,196.0,196.32,195.99,196.13,11046.0
2023-04-06 13:20:00,196.19,196.48,196.18,196.32,16298.0,196.19,196.48,196.18,196.32,16298.0
2023-04-06 13:25:00,196.27,196.8,196.26,196.69,26990.0,196.27,196.8,196.26,196.69,26990.0
2023-04-06 13:30:00,196.68,196.89,196.46,196.55,9166.0,196.68,196.89,196.46,196.55,9166.0
2023-04-06 13:35:00,196.57,197.04,196.57,197.0,18889.0,196.57,197.04,196.57,197.0,18889.0
2023-04-06 13:40:00,197.0,197.07,196.72,197.01,7400.0,197.0,197.07,196.72,197.01,7400.0
2023-04-06 13:45:00,196.93,196.94,196.39,196.42,5174.0,196.93,196.94,196.39,196.42,5174.0
2023-04-06 13:50:00,196.42,196.82,196.41,196.75,6070.0,196.42,196.82,196.41,196.75,6070.0
2023-04-06 13:55:00,196.69,196.82,196.66,196.77,4250.0,196.69,196.82,196.66,196.77,4250.0
2023-04-06 14:00:00,196.81,196.95,196.64,196.64,7683.0,196.81,196.95,196.64,196.64,7683.0
2023-04-06 14:05:00,196.65,196.94,196.52,196.84,6693.0,196.65,196.94,196.52,196.84,6693.0
2023-04-06 14:10:00,196.83,196.89,196.57,196.73,2763.0,196.83,196.89,196.57,196.73,2763.0
2023-04-06 14:15:00,196.72,196.99,196.72,196.94,3055.0,196.72,196.99,196.72,196.94,3055.0
2023-04-06 14:20:00,196.99,196.99,196.61,196.75,6294.0,196.99,196.99,196.61,196.75,6294.0
2023-04-06 14:25:00,196.8,196.82,196.65,196.7,4194.0,196.8,196.82,196.65,196.7,4194.0
2023-04-06 14:30:00,196.66,196.83,196.66,196.75,3865.0,196.66,196.83,196.66,196.75,3865.0
2023-04-06 14:35:00,196.74,196.95,196.65,196.65,4718.0,196.74,196.95,196.65,196.65,4718.0
2023-04-06 14:40:00,196.65,196.88,196.64,196.87,13866.0,196.65,196.88,196.64,196.87,13866.0
2023-04-06 14:45:00,196.87,197.1,196.86,197.06,8636.0,196.87,197.1,196.86,197.06,8636.0
2023-04-06 14:50:00,197.09,197.19,196.81,196.84,9169.0,197.09,197.19,196.81,196.84,9169.0
2023-04-06 14:55:00,196.78,196.79,196.56,196.73,5997.0,196.78,196.79,196.56,196.73,5997.0
2023-04-06 15:00:00,196.76,196.98,196.76,196.96,4359.0,196.76,196.98,196.76,196.96,4359.0
2023-04-06 15:05:00,197.01,197.06,196.85,196.9,3707.0,197.01,197.06,196.85,196.9,3707.0
2023-04-06 15:10:00,196.9,196.96,196.82,196.82,6135.0,196.9,196.96,196.82,196.82,6135.0
2023-04-06 15:15:00,196.89,196.99,196.72,196.72,22280.0,196.89,196.99,196.72,196.72,22280.0
2023-04-06 15:20:00,196.68,196.99,196.68,196.9,8451.0,196.68,196.99,196.68,196.9,8451.0
2023-04-06 15:25:00,196.94,197.36,196.94,197.31,6489.0,196.94,197.36,196.94,197.31,6489.0
2023-04-06 15:30:00,197.32,197.45,197.25,197.29,17390.0,197.32,197.45,197.25,197.29,17390.0
2023-04-06 15:35:00,197.3,197.3,197.05,197.08,9772.0,197.3,197.3,197.05,197.08,9772.0
2023-04-06 15:40:00,197.07,197.11,196.99,197.07,12411.0,197.07,197.11,196.99,197.07,12411.0
2023-04-06 15:45:00,197.07,197.08,196.88,197.03,21836.0,197.07,197.08,196.88,197.03,21836.0
2023-04-06 15:50:00,197.01,197.18,196.78,197.0,43620.0,197.01,197.18,196.78,197.0,43620.0
2023-04-06 15:55:00,196.84,196.97,196.63,196.82,77982.0,196.84,196.97,196.63,196.82,77982.0
2023-04-10 09:30:00,194.97,195.51,194.47,195.47,39565.0,194.97,195.51,194.47,195.47,39565.0
2023-04-10 09:35:00,195.3,195.3,194.07,194.66,31276.0,195.3,195.3,194.07,194.66,31276.0
2023-04-10 09:40:00,194.48,195.1,194.24,194.83,11758.0,194.48,195.1,194.24,194.83,11758.0
2023-04-10 09:45:00,194.84,195.06,194.35,194.86,11573.0,194.84,195.06,194.35,194.86,11573.0
2023-04-10 09:50:00,194.95,195.19,194.68,195.16,7543.0,194.95,195.19,194.68,195.16,7543.0
2023-04-10 09:55:00,195.21,195.58,194.98,194.99,4679.0,195.21,195.58,194.98,194.99,4679.0
2023-04-10 10:00:00,195.03,195.18,194.86,195.06,5687.0,195.03,195.18,194.86,195.06,5687.0
2023-04-10 10:05:00,195.02,195.32,194.71,195.11,23011.0,195.02,195.32,194.71,195.11,23011.0
2023-04-10 10:10:00,195.17,195.43,194.94,195.25,10586.0,195.17,195.43,194.94,195.25,10586.0
2023-04-10 10:15:00,195.32,196.0,195.32,195.74,4000.0,195.32,196.0,195.32,195.74,4000.0
2023-04-10 10:20:00,195.72,195.85,195.5,195.7,6331.0,195.72,195.85,195.5,195.7,6331.0
2023-04-10 10:25:00,195.59,195.7,195.13,195.13,6447.0,195.59,195.7,195.13,195.13,6447.0
2023-04-10 10:30:00,195.25,195.63,195.19,195.23,4010.0,195.25,195.63,195.19,195.23,4010.0
2023-04-10 10:35:00,195.29,195.75,195.29,195.7,4095.0,195.29,195.75,195.29,195.7,4095.0
2023-04-10 10:40:00,195.71,195.96,195.45,195.94,3200.0,195.71,195.96,195.45,195.94,3200.0
2023-04-10 10:45:00,195.93,195.93,195.52,195.69,4855.0,195.93,195.93,195.52,195.69,4855.0
2023-04-10 10:50:00,195.68,195.82,195.68,195.73,2403.0,195.68,195.82,195.68,195.73,2403.0
2023-04-10 10:55:00,195.66,195.73,195.45,195.45,5071.0,195.66,195.73,195.45,195.45,5071.0
2023-04-10 11:00:00,195.5,195.95,195.48,195.78,3743.0,195.5,195.95,195.48,195.78,3743.0
2023-04-10 11:05:00,195.82,196.02,195.82,195.86,4369.0,195.82,196.02,195.82,195.86,4369.0
2023-04-10 11:10:00,195.89,196.19,195.89,196.04,5278.0,195.89,196.19,195.89,196.04,5278.0
2023-04-10 11:15:00,196.14,196.34,195.83,195.84,5250.0,196.14,196.34,195.83,195.84,5250.0
2023-04-10 11:20:00,195.86,196.26,195.67,195.75,15173.0,195.86,196.26,195.67,195.75,15173.0
2023-04-10 11:25:00,195.78,195.92,195.78,195.86,2189.0,195.78,195.92,195.78,195.86,2189.0
2023-04-10 11:30:00,195.87,195.9,195.58,195.59,2300.0,195.87,195.9,195.58,195.59,2300.0
2023-04-10 11:35:00,195.5,195.86,195.5,195.86,3738.0,195.5,195.86,195.5,195.86,3738.0
2023-04-10 11:40:00,195.9,196.03,195.79,195.91,3181.0,195.9,196.03,195.79,195.91,3181.0
2023-04-10 11:45:00,195.82,195.93,195.75,195.75,2170.0,195.82,195.93,195.75,195.75,2170.0
2023-04-10 11:50:00,195.67,195.67,195.25,195.28,5813.0,195.67,195.67,195.25,195.28,5813.0
2023-04-10 11:55:00,195.2,195.28,194.97,195.02,4696.0,195.2,195.28,194.97,195.02,4696.0
2023-04-10 12:00:00,195.03,195.08,194.82,194.88,9005.0,195.03,195.08,194.82,194.88,9005.0
2023-04-10 12:05:00,194.84,194.86,194.57,194.76,9440.0,194.84,194.86,194.57,194.76,9440.0
2023-04-10 12:10:00,194.85,194.94,194.75,194.86,5537.0,194.85,194.94,194.75,194.86,5537.0
2023-04-10 12:15:00,194.93,195.15,194.93,195.15,2549.0,194.93,195.15,194.93,195.15,2549.0
2023-04-10 12:20:00,195.37,195.39,195.0,195.13,19015.0,195.37,195.39,195.0,195.13,19015.0
2023-04-10 12:25:00,195.18,195.4,195.17,195.4,1200.0,195.18,195.4,195.17,195.4,1200.0
2023-04-10 12:30:00,195.44,195.54,195.26,195.42,4891.0,195.44,195.54,195.26,195.42,4891.0
2023-04-10 12:35:00,195.56,196.11,195.56,196.11,4508.0,195.56,196.11,195.56,196.11,4508.0
2023-04-10 12:40:00,195.99,196.2,195.91,196.13,1000.0,195.99,196.2,195.91,196.13,1000.0
2023-04-10 12:45:00,196.14,196.48,196.14,196.48,2556.0,196.14,196.48,196.14,196.48,2556.0
2023-04-10 12:50:00,196.45,196.52,196.19,196.19,2225.0,196.45,196.52,196.19,196.19,2225.0
2023-04-10 12:55:00,196.11,196.35,196.09,196.34,4081.0,196.11,196.35,196.09,196.34,4081.0
2023-04-10 13:00:00,196.44,196.53,196.31,196.48,4032.0,196.44,196.53,196.31,196.48,4032.0
2023-04-10 13:05:00,196.54,196.75,196.45,196.71,3510.0,196.54,196.75,196.45,196.71,3510.0
2023-04-10 13:10:00,196.75,196.94,196.75,196.85,2814.0,196.75,196.94,196.75,196.85,2814.0
2023-04-10 13:15:00,196.82,196.82,196.67,196.67,2720.0,196.82,196.82,196.67,196.67,2720.0
2023-04-10 13:20:00,196.62,196.86,196.52,196.61,3805.0,196.62,196.86,196.52,196.61,3805.0
2023-04-10 13:25:00,196.62,196.93,196.62,196.88,1800.0,196.62,196.93,196.62,196.88,1800.0
2023-04-10 13:30:00,196.97,197.01,196.58,196.65,4116.0,196.97,197.01,196.58,196.65,4116.0
2023-04-10 13:35:00,196.57,196.68,196.49,196.53,1942.0,196.57,196.68,196.49,196.53,1942.0
2023-04-10 13:40:00,196.53,196.63,196.36,196.63,3100.0,196.53,196.63,196.36,196.63,3100.0
2023-04-10 13:45:00,196.69,196.84,196.64,196.81,2559.0,196.69,196.84,196.64,196.81,2559.0
2023-04-10 13:50:00,196.78,196.8,196.49,196.49,2100.0,196.78,196.8,196.49,196.49,2100.0
2023-04-10 13:55:00,196.42,196.6,196.36,196.6,3655.0,196.42,196.6,196.36,196.6,3655.0
2023-04-10 14:00:00,196.63,196.83,196.61,196.78,3300.0,196.63,196.83,196.61,196.78,3300.0
2023-04-10 14:05:00,196.81,197.01,196.71,196.71,4264.0,196.81,197.01,196.71,196.71,4264.0
2023-04-10 14:10:00,196.66,196.99,196.65,196.98,3021.0,196.66,196.99,196.65,196.98,3021.0
2023-04-10 14:15:00,196.98,197.18,196.98,197.13,4143.0,196.98,197.18,196.98,197.13,4143.0
2023-04-10 14:20:00,197.18,197.35,197.18,197.19,4564.0,197.18,197.35,197.18,197.19,4564.0
2023-04-10 14:25:00,197.19,197.19,197.13,197.15,1996.0,197.19,197.19,197.13,197.15,1996.0
2023-04-10 14:30:00,197.19,197.32,197.17,197.21,6662.0,197.19,197.32,197.17,197.21,6662.0
2023-04-10 14:35:00,197.21,197.24,197.16,197.2,2425.0,197.21,197.24,197.16,197.2,2425.0
2023-04-10 14:40:00,197.2,197.2,196.86,196.87,6522.0,197.2,197.2,196.86,196.87,6522.0
2023-04-10 14:45:00,196.87,196.99,196.84,196.99,6252.0,196.87,196.99,196.84,196.99,6252.0
2023-04-10 14:50:00,197.02,197.28,197.01,197.22,6280.0,197.02,197.28,197.01,197.22,6280.0
2023-04-10 14:55:00,197.17,197.28,197.09,197.23,11506.0,197.17,197.28,197.09,197.23,11506.0
2023-04-10 15:00:00,197.26,197.35,196.99,197.12,4984.0,197.26,197.35,196.99,197.12,4984.0
2023-04-10 15:05:00,197.12,197.23,197.1,197.14,4500.0,197.12,197.23,197.1,197.14,4500.0
2023-04-10 15:10:00,197.18,197.22,196.98,197.0,6682.0,197.18,197.22,196.98,197.0,6682.0
2023-04-10 15:15:00,197.05,197.13,196.97,197.05,4949.0,197.05,197.13,196.97,197.05,4949.0
2023-04-10 15:20:00,197.03,197.15,196.97,196.98,7531.0,197.03,197.15,196.97,196.98,7531.0
2023-04-10 15:25:00,196.98,196.98,196.69,196.76,4354.0,196.98,196.98,196.69,196.76,4354.0
2023-04-10 15:30:00,196.75,196.87,196.69,196.71,7404.0,196.75,196.87,196.69,196.71,7404.0
2023-04-10 15:35:00,196.64,196.96,196.6,196.93,5214.0,196.64,196.96,196.6,196.93,5214.0
2023-04-10 15:40:00,196.92,196.92,196.68,196.68,6985.0,196.92,196.92,196.68,196.68,6985.0
2023-04-10 15:45:00,196.66,196.86,196.6,196.75,12264.0,196.66,196.86,196.6,196.75,12264.0
2023-04-10 15:50:00,196.76,197.0,196.58,196.93,26240.0,196.76,197.0,196.58,196.93,26240.0
2023-04-10 15:55:00,196.93,196.97,196.75,196.96,42500.0,196.93,196.97,196.75,196.96,42500.0
2023-04-11 09:30:00,195.7,196.77,195.37,196.74,17067.0,195.7,196.77,195.37,196.74,17067.0
2023-04-11 09:35:00,196.62,196.81,196.0,196.04,4927.0,196.62,196.81,196.0,196.04,4927.0
2023-04-11 09:40:00,196.03,196.29,195.61,196.13,7179.0,196.03,196.29,195.61,196.13,7179.0
2023-04-11 09:45:00,196.29,196.32,195.86,196.03,7886.0,196.29,196.32,195.86,196.03,7886.0
2023-04-11 09:50:00,195.92,196.02,195.65,195.85,7240.0,195.92,196.02,195.65,195.85,7240.0
2023-04-11 09:55:00,195.87,196.64,195.78,196.64,6170.0,195.87,196.64,195.78,196.64,6170.0
2023-04-11 10:00:00,196.66,196.86,196.25,196.3,10236.0,196.66,196.86,196.25,196.3,10236.0
2023-04-11 10:05:00,196.23,196.64,196.14,196.64,17664.0,196.23,196.64,196.14,196.64,17664.0
2023-04-11 10:10:00,196.53,196.54,195.74,195.88,10729.0,196.53,196.54,195.74,195.88,10729.0
2023-04-11 10:15:00,195.96,196.2,195.11,195.11,8437.0,195.96,196.2,195.11,195.11,8437.0
2023-04-11 10:20:00,195.19,195.47,194.99,195.43,10766.0,195.19,195.47,194.99,195.43,10766.0
2023-04-11 10:25:00,195.47,195.47,194.81,195.25,22851.0,195.47,195.47,194.81,195.25,22851.0
2023-04-11 10:30:00,195.26,195.63,194.96,194.99,18468.0,195.26,195.63,194.96,194.99,18468.0
2023-04-11 10:35:00,194.96,195.2,194.76,195.11,10472.0,194.96,195.2,194.76,195.11,10472.0
2023-04-11 10:40:00,195.0,195.4,194.91,195.0,5245.0,195.0,195.4,194.91,195.0,5245.0
2023-04-11 10:45:00,195.06,195.29,194.75,195.18,7493.0,195.06,195.29,194.75,195.18,7493.0
2023-04-11 10:50:00,195.25,195.25,194.9,194.91,8786.0,195.25,195.25,194.9,194.91,8786.0
2023-04-11 10:55:00,194.87,194.87,194.02,194.06,15258.0,194.87,194.87,194.02,194.06,15258.0
2023-04-11 11:00:00,194.04,194.12,193.71,193.9,12941.0,194.04,194.12,193.71,193.9,12941.0
2023-04-11 11:05:00,193.94,194.29,193.75,194.1,65464.0,193.94,194.29,193.75,194.1,65464.0
2023-04-11 11:10:00,194.1,194.1,193.56,193.67,16099.0,194.1,194.1,193.56,193.67,16099.0
2023-04-11 11:15:00,193.77,193.86,193.58,193.59,23959.0,193.77,193.86,193.58,193.59,23959.0
2023-04-11 11:20:00,193.66,193.86,193.35,193.44,41712.0,193.66,193.86,193.35,193.44,41712.0
2023-04-11 11:25:00,193.48,193.52,193.18,193.34,10828.0,193.48,193.52,193.18,193.34,10828.0
2023-04-11 11:30:00,193.33,193.35,193.12,193.12,6512.0,193.33,193.35,193.12,193.12,6512.0
2023-04-11 11:35:00,193.02,193.05,192.63,192.99,14150.0,193.02,193.05,192.63,192.99,14150.0
2023-04-11 11:40:00,193.05,193.18,192.89,192.92,6928.0,193.05,193.18,192.89,192.92,6928.0
2023-04-11 11:45:00,192.95,193.65,192.89,193.5,12328.0,192.95,193.65,192.89,193.5,12328.0
2023-04-11 11:50:00,193.56,193.92,193.51,193.92,15920.0,193.56,193.92,193.51,193.92,15920.0
2023-04-11 11:55:00,193.73,193.75,193.29,193.45,10078.0,193.73,193.75,193.29,193.45,10078.0
2023-04-11 12:00:00,193.46,193.82,193.45,193.61,9203.0,193.46,193.82,193.45,193.61,9203.0
2023-04-11 12:05:00,193.7,193.98,193.63,193.91,5852.0,193.7,193.98,193.63,193.91,5852.0
2023-04-11 12:10:00,193.91,194.31,193.85,194.14,9053.0,193.91,194.31,193.85,194.14,9053.0
2023-04-11 12:15:00,194.14,194.14,193.76,193.88,5595.0,194.14,194.14,193.76,193.88,5595.0
2023-04-11 12:20:00,193.92,194.27,193.92,194.18,7970.0,193.92,194.27,193.92,194.18,7970.0
2023-04-11 12:25:00,194.15,194.51,194.06,194.51,8230.0,194.15,194.51,194.06,194.51,8230.0
2023-04-11 12:30:00,194.57,194.73,194.47,194.56,5018.0,194.57,194.73,194.47,194.56,5018.0
2023-04-11 12:35:00,194.55,194.76,194.38,194.68,6567.0,194.55,194.76,194.38,194.68,6567.0
2023-04-11 12:40:00,194.76,195.19,194.76,195.14,3459.0,194.76,195.19,194.76,195.14,3459.0
2023-04-11 12:45:00,195.14,195.41,195.09,195.25,3988.0,195.14,195.41,195.09,195.25,3988.0
2023-04-11 12:50:00,195.24,195.66,195.24,195.44,9448.0,195.24,195.66,195.24,195.44,9448.0
2023-04-11 12:55:00,195.38,195.58,195.24,195.53,6831.0,195.38,195.58,195.24,195.53,6831.0
2023-04-11 13:00:00,195.62,195.68,195.42,195.5,5719.0,195.62,195.68,195.42,195.5,5719.0
2023-04-11 13:05:00,195.53,195.63,195.53,195.59,1500.0,195.53,195.63,195.53,195.59,1500.0
2023-04-11 13:10:00,195.53,195.53,195.18,195.29,4637.0,195.53,195.53,195.18,195.29,4637.0
2023-04-11 13:15:00,195.24,195.38,195.24,195.3,1835.0,195.24,195.38,195.24,195.3,1835.0
2023-04-11 13:20:00,195.3,195.75,195.3,195.75,3400.0,195.3,195.75,195.3,195.75,3400.0
2023-04-11 13:25:00,195.75,196.09,195.75,196.09,1400.0,195.75,196.09,195.75,196.09,1400.0
2023-04-11 13:30:00,196.2,196.38,196.12,196.13,1606.0,196.2,196.38,196.12,196.13,1606.0
2023-04-11 13:35:00,196.11,196.27,195.92,196.14,8107.0,196.11,196.27,195.92,196.14,8107.0
2023-04-11 13:40:00,196.19,196.28,196.03,196.28,3849.0,196.19,196.28,196.03,196.28,3849.0
2023-04-11 13:45:00,196.19,196.45,196.19,196.28,2394.0,196.19,196.45,196.19,196.28,2394.0
2023-04-11 13:50:00,196.28,196.49,196.11,196.49,3972.0,196.28,196.49,196.11,196.49,3972.0
2023-04-11 13:55:00,196.47,196.78,196.42,196.75,4574.0,196.47,196.78,196.42,196.75,4574.0
2023-04-11 14:00:00,196.8,196.81,196.41,196.47,5134.0,196.8,196.81,196.41,196.47,5134.0
2023-04-11 14:05:00,196.4,196.64,196.39,196.46,5930.0,196.4,196.64,196.39,196.46,5930.0
2023-04-11 14:10:00,196.36,196.41,196.22,196.29,5210.0,196.36,196.41,196.22,196.29,5210.0
2023-04-11 14:15:00,196.29,196.59,196.29,196.54,6769.0,196.29,196.59,196.29,196.54,6769.0
2023-04-11 14:20:00,196.54,196.67,196.38,196.39,7534.0,196.54,196.67,196.38,196.39,7534.0
2023-04-11 14:25:00,196.47,196.73,196.47,196.69,5561.0,196.47,196.73,196.47,196.69,5561.0
2023-04-11 14:30:00,196.74,196.77,196.47,196.53,16792.0,196.74,196.77,196.47,196.53,16792.0
2023-04-11 14:35:00,196.44,196.47,196.23,196.32,6116.0,196.44,196.47,196.23,196.32,6116.0
2023-04-11 14:40:00,196.34,196.56,196.15,196.16,12810.0,196.34,196.56,196.15,196.16,12810.0
2023-04-11 14:45:00,196.14,196.41,196.07,196.35,8907.0,196.14,196.41,196.07,196.35,8907.0
2023-04-11 14:50:00,196.3,196.3,196.0,196.14,31262.0,196.3,196.3,196.0,196.14,31262.0
2023-04-11 14:55:00,196.18,196.39,196.13,196.38,9678.0,196.18,196.39,196.13,196.38,9678.0
2023-04-11 15:00:00,196.33,196.44,196.07,196.07,13820.0,196.33,196.44,196.07,196.07,13820.0
2023-04-11 15:05:00,196.06,196.18,195.88,195.94,14416.0,196.06,196.18,195.88,195.94,14416.0
2023-04-11 15:10:00,195.98,196.48,195.96,196.37,11690.0,195.98,196.48,195.96,196.37,11690.0
2023-04-11 15:15:00,196.36,196.82,196.34,196.6,8639.0,196.36,196.82,196.34,196.6,8639.0
2023-04-11 15:20:00,196.54,196.69,196.31,196.41,17105.0,196.54,196.69,196.31,196.41,17105.0
2023-04-11 15:25:00,196.42,196.56,196.25,196.56,4700.0,196.42,196.56,196.25,196.56,4700.0
2023-04-11 15:30:00,196.49,196.98,196.45,196.64,8584.0,196.49,196.98,196.45,196.64,8584.0
2023-04-11 15:35:00,196.59,196.67,196.07,196.21,8701.0,196.59,196.67,196.07,196.21,8701.0
2023-04-11 15:40:00,196.07,196.25,196.05,196.2,6355.0,196.07,196.25,196.05,196.2,6355.0
2023-04-11 15:45:00,196.18,196.31,196.13,196.2,10936.0,196.18,196.31,196.13,196.2,10936.0
2023-04-11 15:50:00,196.16,196.38,195.95,196.2,24560.0,196.16,196.38,195.95,196.2,24560.0
2023-04-11 15:55:00,196.2,196.2,195.8,195.99,75292.0,196.2,196.2,195.8,195.99,75292.0
2023-04-12 09:30:00,194.79,195.0,192.5,192.55,126530.0,194.79,195.0,192.5,192.55,126530.0
2023-04-12 09:35:00,192.39,193.48,191.96,192.61,68488.0,192.39,193.48,191.96,192.61,68488.0
2023-04-12 09:40:00,192.73,192.84,191.48,191.71,41004.0,192.73,192.84,191.48,191.71,41004.0
2023-04-12 09:45:00,191.99,192.0,189.53,190.31,91800.0,191.99,192.0,189.53,190.31,91800.0
2023-04-12 09:50:00,190.3,190.96,188.28,189.63,68476.0,190.3,190.96,188.28,189.63,68476.0
2023-04-12 09:55:00,189.63,189.87,188.9,189.56,41653.0,189.63,189.87,188.9,189.56,41653.0
2023-04-12 10:00:00,189.61,190.55,188.54,190.47,44951.0,189.61,190.55,188.54,190.47,44951.0
2023-04-12 10:05:00,190.59,191.85,190.03,191.51,22614.0,190.59,191.85,190.03,191.51,22614.0
2023-04-12 10:10:00,191.56,192.07,191.5,191.75,21727.0,191.56,192.07,191.5,191.75,21727.0
2023-04-12 10:15:00,191.81,191.92,191.63,191.69,26601.0,191.81,191.92,191.63,191.69,26601.0
2023-04-12 10:20:00,191.85,193.19,191.85,192.7,23581.0,191.85,193.19,191.85,192.7,23581.0
2023-04-12 10:25:00,192.69,193.27,192.21,193.21,18377.0,192.69,193.27,192.21,193.21,18377.0
2023-04-12 10:30:00,193.23,193.57,192.48,192.6,33189.0,193.23,193.57,192.48,192.6,33189.0
2023-04-12 10:35:00,192.41,192.45,190.97,191.33,25087.0,192.41,192.45,190.97,191.33,25087.0
2023-04-12 10:40:00,191.23,191.38,190.55,190.62,16606.0,191.23,191.38,190.55,190.62,16606.0
2023-04-12 10:45:00,190.69,191.13,190.57,190.94,22807.0,190.69,191.13,190.57,190.94,22807.0
2023-04-12 10:50:00,190.85,190.97,189.66,189.66,16715.0,190.85,190.97,189.66,189.66,16715.0
2023-04-12 10:55:00,189.63,189.63,188.72,188.78,27262.0,189.63,189.63,188.72,188.78,27262.0
2023-04-12 11:00:00,188.71,189.45,188.71,189.4,10522.0,188.71,189.45,188.71,189.4,10522.0
2023-04-12 11:05:00,189.33,189.74,189.21,189.21,12938.0,189.33,189.74,189.21,189.21,12938.0
2023-04-12 11:10:00,189.21,189.21,188.56,188.88,14595.0,189.21,189.21,188.56,188.88,14595.0
2023-04-12 11:15:00,188.95,189.59,188.95,189.46,8734.0,188.95,189.59,188.95,189.46,8734.0
2023-04-12 11:20:00,189.39,189.81,189.36,189.67,11965.0,189.39,189.81,189.36,189.67,11965.0
2023-04-12 11:25:00,189.73,190.27,189.67,189.89,12071.0,189.73,190.27,189.67,189.89,12071.0
2023-04-12 11:30:00,189.87,190.12,189.76,189.76,11164.0,189.87,190.12,189.76,189.76,11164.0
2023-04-12 11:35:00,189.76,190.31,189.57,190.21,12903.0,189.76,190.31,189.57,190.21,12903.0
2023-04-12 11:40:00,190.3,190.51,190.21,190.51,10247.0,190.3,190.51,190.21,190.51,10247.0
2023-04-12 11:45:00,190.49,190.84,190.35,190.61,24243.0,190.49,190.84,190.35,190.61,24243.0
2023-04-12 11:50:00,190.61,191.3,190.55,191.24,18936.0,190.61,191.3,190.55,191.24,18936.0
2023-04-12 11:55:00,191.24,191.74,191.18,191.56,33005.0,191.24,191.74,191.18,191.56,33005.0
2023-04-12 12:00:00,191.5,191.87,191.5,191.79,19882.0,191.5,191.87,191.5,191.79,19882.0
2023-04-12 12:05:00,191.78,192.18,191.71,192.0,14413.0,191.78,192.18,191.71,192.0,14413.0
2023-04-12 12:10:00,191.97,192.03,191.87,191.91,15523.0,191.97,192.03,191.87,191.91,15523.0
2023-04-12 12:15:00,191.87,192.18,191.78,192.11,17513.0,191.87,192.18,191.78,192.11,17513.0
2023-04-12 12:20:00,192.06,192.46,192.06,192.13,8768.0,192.06,192.46,192.06,192.13,8768.0
2023-04-12 12:25:00,192.16,192.27,191.9,191.96,10463.0,192.16,192.27,191.9,191.96,10463.0
2023-04-12 12:30:00,191.91,192.11,191.9,192.06,8025.0,191.91,192.11,191.9,192.06,8025.0
2023-04-12 12:35:00,192.01,192.05,191.66,191.66,13693.0,192.01,192.05,191.66,191.66,13693.0
2023-04-12 12:40:00,191.7,191.77,191.52,191.62,14239.0,191.7,191.77,191.52,191.62,14239.0
2023-04-12 12:45:00,191.65,191.91,191.5,191.52,12309.0,191.65,191.91,191.5,191.52,12309.0
2023-04-12 12:50:00,191.52,191.64,191.5,191.57,10199.0,191.52,191.64,191.5,191.57,10199.0
2023-04-12 12:55:00,191.61,192.01,191.54,192.01,6974.0,191.61,192.01,191.54,192.01,6974.0
2023-04-12 13:00:00,192.03,192.04,191.48,191.81,18143.0,192.03,192.04,191.48,191.81,18143.0
2023-04-12 13:05:00,191.8,192.07,191.66,191.91,10750.0,191.8,192.07,191.66,191.91,10750.0
2023-04-12 13:10:00,192.04,192.42,191.85,192.36,8967.0,192.04,192.42,191.85,192.36,8967.0
2023-04-12 13:15:00,192.33,192.46,192.15,192.43,9500.0,192.33,192.46,192.15,192.43,9500.0
2023-04-12 13:20:00,192.43,192.71,192.42,192.59,20944.0,192.43,192.71,192.42,192.59,20944.0
2023-04-12 13:25:00,192.56,192.98,192.53,192.69,16475.0,192.56,192.98,192.53,192.69,16475.0
2023-04-12 13:30:00,192.75,192.92,192.7,192.84,9944.0,192.75,192.92,192.7,192.84,9944.0
2023-04-12 13:35:00,192.81,192.9,192.52,192.54,16784.0,192.81,192.9,192.52,192.54,16784.0
2023-04-12 13:40:00,192.53,192.73,192.32,192.49,51762.0,192.53,192.73,192.32,192.49,51762.0
2023-04-12 13:45:00,192.41,192.5,191.98,192.44,21647.0,192.41,192.5,191.98,192.44,21647.0
2023-04-12 13:50:00,192.44,192.6,192.0,192.07,26590.0,192.44,192.6,192.0,192.07,26590.0
2023-04-12 13:55:00,192.08,192.13,192.0,192.1,8160.0,192.08,192.13,192.0,192.1,8160.0
2023-04-12 14:00:00,192.07,192.51,191.86,192.39,32032.0,192.07,192.51,191.86,192.39,32032.0
2023-04-12 14:05:00,192.34,192.34,191.8,191.86,7877.0,192.34,192.34,191.8,191.86,7877.0
2023-04-12 14:10:00,191.83,192.51,191.76,192.49,25257.0,191.83,192.51,191.76,192.49,25257.0
2023-04-12 14:15:00,192.54,192.66,192.36,192.53,5353.0,192.54,192.66,192.36,192.53,5353.0
2023-04-12 14:20:00,192.64,192.66,192.15,192.27,6275.0,192.64,192.66,192.15,192.27,6275.0
2023-04-12 14:25:00,192.21,192.22,191.53,191.77,22735.0,192.21,192.22,191.53,191.77,22735.0
2023-04-12 14:30:00,191.73,191.8,191.43,191.61,38583.0,191.73,191.8,191.43,191.61,38583.0
2023-04-12 14:35:00,191.61,191.74,191.37,191.52,67039.0,191.61,191.74,191.37,191.52,67039.0
2023-04-12 14:40:00,191.45,191.78,191.22,191.78,14529.0,191.45,191.78,191.22,191.78,14529.0
2023-04-12 14:45:00,191.82,191.93,191.76,191.9,32558.0,191.82,191.93,191.76,191.9,32558.0
2023-04-12 14:50:00,191.82,191.83,191.2,191.43,13324.0,191.82,191.83,191.2,191.43,13324.0
2023-04-12 14:55:00,191.42,191.84,191.36,191.76,14567.0,191.42,191.84,191.36,191.76,14567.0
2023-04-12 15:00:00,191.75,192.05,191.6,191.67,16332.0,191.75,192.05,191.6,191.67,16332.0
2023-04-12 15:05:00,191.78,192.19,191.76,191.92,14854.0,191.78,192.19,191.76,191.92,14854.0
2023-04-12 15:10:00,191.88,191.91,191.61,191.73,10100.0,191.88,191.91,191.61,191.73,10100.0
2023-04-12 15:15:00,191.67,191.8,191.45,191.59,37818.0,191.67,191.8,191.45,191.59,37818.0
2023-04-12 15:20:00,191.59,191.85,191.53,191.63,14242.0,191.59,191.85,191.53,191.63,14242.0
2023-04-12 15:25:00,191.64,191.73,191.5,191.51,20819.0,191.64,191.73,191.5,191.51,20819.0
2023-04-12 15:30:00,191.5,191.7,191.38,191.57,18373.0,191.5,191.7,191.38,191.57,18373.0
2023-04-12 15:35:00,191.54,191.82,191.52,191.7,17053.0,191.54,191.82,191.52,191.7,17053.0
2023-04-12 15:40:00,191.73,192.05,191.73,192.05,31881.0,191.73,192.05,191.73,192.05,31881.0
2023-04-12 15:45:00,192.03,192.36,191.87,191.91,64897.0,192.03,192.36,191.87,191.91,64897.0
2023-04-12 15:50:00,191.94,192.39,191.75,192.03,104621.0,191.94,192.39,191.75,192.03,104621.0
2023-04-12 15:55:00,192.03,192.03,191.37,191.8,136680.0,192.03,192.03,191.37,191.8,136680.0
2023-04-13 09:30:00,193.33,194.0,192.84,193.55,55101.0,193.33,194.0,192.84,193.55,55101.0
2023-04-13 09:35:00,193.73,195.0,193.73,194.51,13556.0,193.73,195.0,193.73,194.51,13556.0
2023-04-13 09:40:00,194.51,194.7,193.77,193.77,22112.0,194.51,194.7,193.77,193.77,22112.0
2023-04-13 09:45:00,193.87,194.05,193.29,193.39,14977.0,193.87,194.05,193.29,193.39,14977.0
2023-04-13 09:50:00,193.19,193.52,193.15,193.52,3717.0,193.19,193.52,193.15,193.52,3717.0
2023-04-13 09:55:00,193.55,193.77,193.28,193.54,14822.0,193.55,193.77,193.28,193.54,14822.0
2023-04-13 10:00:00,193.58,193.98,193.51,193.98,7521.0,193.58,193.98,193.51,193.98,7521.0
2023-04-13 10:05:00,194.21,194.51,193.95,194.11,24406.0,194.21,194.51,193.95,194.11,24406.0
2023-04-13 10:10:00,194.45,194.91,194.3,194.81,15394.0,194.45,194.91,194.3,194.81,15394.0
2023-04-13 10:15:00,194.92,195.34,194.31,194.58,19703.0,194.92,195.34,194.31,194.58,19703.0
2023-04-13 10:20:00,194.68,194.76,194.45,194.76,11222.0,194.68,194.76,194.45,194.76,11222.0
2023-04-13 10:25:00,194.8,195.23,194.75,195.06,11641.0,194.8,195.23,194.75,195.06,11641.0
2023-04-13 10:30:00,194.82,195.34,194.69,195.34,8311.0,194.82,195.34,194.69,195.34,8311.0
2023-04-13 10:35:00,195.34,195.39,194.95,195.04,5605.0,195.34,195.39,194.95,195.04,5605.0
2023-04-13 10:40:00,195.0,195.0,194.48,194.98,12356.0,195.0,195.0,194.48,194.98,12356.0
2023-04-13 10:45:00,195.08,195.08,194.78,194.9,5524.0,195.08,195.08,194.78,194.9,5524.0
2023-04-13 10:50:00,194.98,195.49,194.98,195.49,3298.0,194.98,195.49,194.98,195.49,3298.0
2023-04-13 10:55:00,195.4,195.4,194.73,194.82,13509.0,195.4,195.4,194.73,194.82,13509.0
2023-04-13 11:00:00,194.9,195.06,194.86,195.06,9591.0,194.9,195.06,194.86,195.06,9591.0
2023-04-13 11:05:00,195.09,195.37,194.8,195.11,15146.0,195.09,195.37,194.8,195.11,15146.0
2023-04-13 11:10:00,195.11,195.14,194.72,194.95,6302.0,195.11,195.14,194.72,194.95,6302.0
2023-04-13 11:15:00,194.95,195.15,194.66,194.84,18053.0,194.95,195.15,194.66,194.84,18053.0
2023-04-13 11:20:00,194.96,195.24,194.69,194.75,8773.0,194.96,195.24,194.69,194.75,8773.0
2023-04-13 11:25:00,194.71,194.91,194.5,194.76,11201.0,194.71,194.91,194.5,194.76,11201.0
2023-04-13 11:30:00,194.75,194.82,194.38,194.41,20146.0,194.75,194.82,194.38,194.41,20146.0
2023-04-13 11:35:00,194.5,194.77,194.45,194.46,2069.0,194.5,194.77,194.45,194.46,2069.0
2023-04-13 11:40:00,194.46,194.62,194.39,194.48,7065.0,194.46,194.62,194.39,194.48,7065.0
2023-04-13 11:45:00,194.4,194.62,194.13,194.22,2862.0,194.4,194.62,194.13,194.22,2862.0
2023-04-13 11:50:00,194.13,194.13,193.77,194.0,20457.0,194.13,194.13,193.77,194.0,20457.0
2023-04-13 11:55:00,194.08,194.46,194.0,194.34,2600.0,194.08,194.46,194.0,194.34,2600.0
2023-04-13 12:00:00,194.44,194.83,194.44,194.59,8033.0,194.44,194.83,194.44,194.59,8033.0
2023-04-13 12:05:00,194.66,194.87,194.66,194.69,4235.0,194.66,194.87,194.66,194.69,4235.0
2023-04-13 12:10:00,194.65,194.77,194.6,194.77,1920.0,194.65,194.77,194.6,194.77,1920.0
2023-04-13 12:15:00,194.71,194.93,194.52,194.52,6805.0,194.71,194.93,194.52,194.52,6805.0
2023-04-13 12:20:00,194.53,194.6,194.22,194.26,22270.0,194.53,194.6,194.22,194.26,22270.0
2023-04-13 12:25:00,194.26,194.73,194.08,194.73,9205.0,194.26,194.73,194.08,194.73,9205.0
2023-04-13 12:30:00,194.77,195.03,194.71,194.94,8971.0,194.77,195.03,194.71,194.94,8971.0
2023-04-13 12:35:00,194.92,195.09,194.84,195.09,3220.0,194.92,195.09,194.84,195.09,3220.0
2023-04-13 12:40:00,195.12,195.12,194.65,194.81,6097.0,195.12,195.12,194.65,194.81,6097.0
2023-04-13 12:45:00,194.89,194.91,194.74,194.86,3444.0,194.89,194.91,194.74,194.86,3444.0
2023-04-13 12:50:00,194.85,194.97,194.72,194.87,13627.0,194.85,194.97,194.72,194.87,13627.0
2023-04-13 12:55:00,194.87,195.11,194.79,194.91,3521.0,194.87,195.11,194.79,194.91,3521.0
2023-04-13 13:00:00,194.91,194.91,194.65,194.83,2773.0,194.91,194.91,194.65,194.83,2773.0
2023-04-13 13:05:00,194.83,195.01,194.73,194.83,3465.0,194.83,195.01,194.73,194.83,3465.0
2023-04-13 13:10:00,194.86,194.96,194.83,194.89,9819.0,194.86,194.96,194.83,194.89,9819.0
2023-04-13 13:15:00,194.89,194.98,194.82,194.95,3479.0,194.89,194.98,194.82,194.95,3479.0
2023-04-13 13:20:00,194.97,195.04,194.83,195.0,5047.0,194.97,195.04,194.83,195.0,5047.0
2023-04-13 13:25:00,195.0,195.15,194.73,195.15,3992.0,195.0,195.15,194.73,195.15,3992.0
2023-04-13 13:30:00,194.97,194.97,194.83,194.89,4093.0,194.97,194.97,194.83,194.89,4093.0
2023-04-13 13:35:00,194.92,195.08,194.88,195.03,2949.0,194.92,195.08,194.88,195.03,2949.0
2023-04-13 13:40:00,195.03,195.34,195.01,195.34,3737.0,195.03,195.34,195.01,195.34,3737.0
2023-04-13 13:45:00,195.31,195.42,195.26,195.26,5064.0,195.31,195.42,195.26,195.26,5064.0
2023-04-13 13:50:00,195.33,195.58,195.32,195.43,3337.0,195.33,195.58,195.32,195.43,3337.0
2023-04-13 13:55:00,195.38,195.38,195.21,195.22,6819.0,195.38,195.38,195.21,195.22,6819.0
2023-04-13 14:00:00,195.18,195.32,195.08,195.2,5586.0,195.18,195.32,195.08,195.2,5586.0
2023-04-13 14:05:00,195.29,195.29,194.99,194.99,6091.0,195.29,195.29,194.99,194.99,6091.0
2023-04-13 14:10:00,194.98,195.07,194.94,195.07,6624.0,194.98,195.07,194.94,195.07,6624.0
2023-04-13 14:15:00,195.1,195.29,194.9,195.21,19755.0,195.1,195.29,194.9,195.21,19755.0
2023-04-13 14:20:00,195.15,195.46,195.13,195.31,8045.0,195.15,195.46,195.13,195.31,8045.0
2023-04-13 14:25:00,195.24,195.4,195.0,195.0,10381.0,195.24,195.4,195.0,195.0,10381.0
2023-04-13 14:30:00,195.0,195.25,194.98,195.09,14950.0,195.0,195.25,194.98,195.09,14950.0
2023-04-13 14:35:00,194.96,194.96,194.69,194.83,5161.0,194.96,194.96,194.69,194.83,5161.0
2023-04-13 14:40:00,194.77,194.95,194.62,194.79,5374.0,194.77,194.95,194.62,194.79,5374.0
2023-04-13 14:45:00,194.83,194.91,194.75,194.81,6158.0,194.83,194.91,194.75,194.81,6158.0
2023-04-13 14:50:00,194.75,194.98,194.75,194.89,7901.0,194.75,194.98,194.75,194.89,7901.0
2023-04-13 14:55:00,194.95,195.16,194.92,195.09,18541.0,194.95,195.16,194.92,195.09,18541.0
2023-04-13 15:00:00,195.11,195.31,195.03,195.28,23321.0,195.11,195.31,195.03,195.28,23321.0
2023-04-13 15:05:00,195.32,195.33,195.16,195.27,6106.0,195.32,195.33,195.16,195.27,6106.0
2023-04-13 15:10:00,195.24,195.24,194.9,194.93,25863.0,195.24,195.24,194.9,194.93,25863.0
2023-04-13 15:15:00,194.87,195.25,194.87,195.21,8089.0,194.87,195.25,194.87,195.21,8089.0
2023-04-13 15:20:00,195.22,195.26,194.83,194.84,8690.0,195.22,195.26,194.83,194.84,8690.0
2023-04-13 15:25:00,194.84,195.21,194.79,195.21,8147.0,194.84,195.21,194.79,195.21,8147.0
2023-04-13 15:30:00,195.17,195.18,194.99,195.17,25483.0,195.17,195.18,194.99,195.17,25483.0
2023-04-13 15:35:00,195.15,195.28,195.05,195.06,14166.0,195.15,195.28,195.05,195.06,14166.0
2023-04-13 15:40:00,195.06,195.28,194.96,195.08,24606.0,195.06,195.28,194.96,195.08,24606.0
2023-04-13 15:45:00,195.03,195.1,194.86,195.02,73508.0,195.03,195.1,194.86,195.02,73508.0
2023-04-13 15:50:00,195.1,195.38,194.85,195.12,80985.0,195.1,195.38,194.85,195.12,80985.0
2023-04-13 15:55:00,195.18,195.24,194.74,194.8,117632.0,195.18,195.24,194.74,194.8,117632.0
2023-04-14 09:30:00,192.29,192.97,191.48,192.97,56036.0,192.29,192.97,191.48,192.97,56036.0
2023-04-14 09:35:00,192.83,193.17,192.75,193.03,14701.0,192.83,193.17,192.75,193.03,14701.0
2023-04-14 09:40:00,193.1,193.99,192.97,193.87,14902.0,193.1,193.99,192.97,193.87,14902.0
2023-04-14 09:45:00,193.99,194.78,193.98,194.67,7130.0,193.99,194.78,193.98,194.67,7130.0
2023-04-14 09:50:00,194.52,194.93,194.47,194.7,5929.0,194.52,194.93,194.47,194.7,5929.0
2023-04-14 09:55:00,194.71,194.71,194.13,194.47,10463.0,194.71,194.71,194.13,194.47,10463.0
2023-04-14 10:00:00,194.08,194.94,194.04,194.6,12711.0,194.08,194.94,194.04,194.6,12711.0
2023-04-14 10:05:00,194.62,194.66,193.56,193.72,18705.0,194.62,194.66,193.56,193.72,18705.0
2023-04-14 10:10:00,193.76,194.35,193.76,194.21,9800.0,193.76,194.35,193.76,194.21,9800.0
2023-04-14 10:15:00,194.06,194.36,193.58,193.83,8401.0,194.06,194.36,193.58,193.83,8401.0
2023-04-14 10:20:00,193.89,194.07,193.55,193.72,10936.0,193.89,194.07,193.55,193.72,10936.0
2023-04-14 10:25:00,193.78,194.3,193.78,194.03,11348.0,193.78,194.3,193.78,194.03,11348.0
2023-04-14 10:30:00,193.94,194.17,193.57,193.57,27720.0,193.94,194.17,193.57,193.57,27720.0
2023-04-14 10:35:00,193.54,193.57,193.23,193.26,20257.0,193.54,193.57,193.23,193.26,20257.0
2023-04-14 10:40:00,193.31,193.32,193.0,193.14,13607.0,193.31,193.32,193.0,193.14,13607.0
2023-04-14 10:45:00,193.06,193.38,193.0,193.25,15126.0,193.06,193.38,193.0,193.25,15126.0
2023-04-14 10:50:00,193.24,193.65,193.01,193.01,7848.0,193.24,193.65,193.01,193.01,7848.0
2023-04-14 10:55:00,193.01,193.18,192.89,192.95,9565.0,193.01,193.18,192.89,192.95,9565.0
2023-04-14 11:00:00,192.88,193.08,192.69,192.89,13115.0,192.88,193.08,192.69,192.89,13115.0
2023-04-14 11:05:00,192.9,193.24,192.81,193.12,4289.0,192.9,193.24,192.81,193.12,4289.0
2023-04-14 11:10:00,193.14,193.54,193.14,193.51,9755.0,193.14,193.54,193.14,193.51,9755.0
2023-04-14 11:15:00,193.52,193.52,193.12,193.22,24007.0,193.52,193.52,193.12,193.22,24007.0
2023-04-14 11:20:00,193.22,193.65,193.0,193.05,11348.0,193.22,193.65,193.0,193.05,11348.0
2023-04-14 11:25:00,193.01,193.01,192.56,192.66,4324.0,193.01,193.01,192.56,192.66,4324.0
2023-04-14 11:30:00,192.66,192.75,192.29,192.69,10613.0,192.66,192.75,192.29,192.69,10613.0
2023-04-14 11:35:00,192.7,192.79,192.05,192.05,3735.0,192.7,192.79,192.05,192.05,3735.0
2023-04-14 11:40:00,192.01,192.4,192.0,192.28,4246.0,192.01,192.4,192.0,192.28,4246.0
2023-04-14 11:45:00,192.38,192.48,192.25,192.29,5212.0,192.38,192.48,192.25,192.29,5212.0
2023-04-14 11:50:00,192.24,192.39,192.18,192.34,3024.0,192.24,192.39,192.18,192.34,3024.0
2023-04-14 11:55:00,192.23,192.6,192.03,192.59,4969.0,192.23,192.6,192.03,192.59,4969.0
2023-04-14 12:00:00,192.55,192.6,192.19,192.26,9145.0,192.55,192.6,192.19,192.26,9145.0
2023-04-14 12:05:00,192.4,192.54,192.0,192.54,10177.0,192.4,192.54,192.0,192.54,10177.0
2023-04-14 12:10:00,192.58,192.61,192.34,192.34,10202.0,192.58,192.61,192.34,192.34,10202.0
2023-04-14 12:15:00,192.36,192.45,192.2,192.41,4349.0,192.36,192.45,192.2,192.41,4349.0
2023-04-14 12:20:00,192.35,192.5,192.16,192.36,5570.0,192.35,192.5,192.16,192.36,5570.0
2023-04-14 12:25:00,192.34,192.51,192.31,192.43,3870.0,192.34,192.51,192.31,192.43,3870.0
2023-04-14 12:30:00,192.38,192.48,192.16,192.46,5097.0,192.38,192.48,192.16,192.46,5097.0
2023-04-14 12:35:00,192.39,192.4,192.12,192.19,4644.0,192.39,192.4,192.12,192.19,4644.0
2023-04-14 12:40:00,192.19,192.3,192.01,192.15,21329.0,192.19,192.3,192.01,192.15,21329.0
2023-04-14 12:45:00,192.1,192.18,191.93,192.07,78897.0,192.1,192.18,191.93,192.07,78897.0
2023-04-14 12:50:00,192.07,192.13,191.59,191.87,8960.0,192.07,192.13,191.59,191.87,8960.0
2023-04-14 12:55:00,191.87,192.06,191.87,191.96,4295.0,191.87,192.06,191.87,191.96,4295.0
2023-04-14 13:00:00,192.02,192.37,191.95,192.31,6084.0,192.02,192.37,191.95,192.31,6084.0
2023-04-14 13:05:00,192.41,192.52,192.22,192.29,5770.0,192.41,192.52,192.22,192.29,5770.0
2023-04-14 13:10:00,192.29,192.83,192.29,192.83,16148.0,192.29,192.83,192.29,192.83,16148.0
2023-04-14 13:15:00,192.81,192.91,192.78,192.86,3118.0,192.81,192.91,192.78,192.86,3118.0
2023-04-14 13:20:00,192.86,192.86,192.34,192.49,4739.0,192.86,192.86,192.34,192.49,4739.0
2023-04-14 13:25:00,192.55,192.6,192.3,192.32,3113.0,192.55,192.6,192.3,192.32,3113.0
2023-04-14 13:30:00,192.28,192.42,192.1,192.39,4554.0,192.28,192.42,192.1,192.39,4554.0
2023-04-14 13:35:00,192.39,192.42,192.11,192.31,6597.0,192.39,192.42,192.11,192.31,6597.0
2023-04-14 13:40:00,192.36,192.45,192.23,192.24,2270.0,192.36,192.45,192.23,192.24,2270.0
2023-04-14 13:45:00,192.22,192.43,192.18,192.37,4920.0,192.22,192.43,192.18,192.37,4920.0
2023-04-14 13:50:00,192.39,193.01,192.39,193.01,16869.0,192.39,193.01,192.39,193.01,16869.0
2023-04-14 13:55:00,192.98,193.06,192.75,192.75,11274.0,192.98,193.06,192.75,192.75,11274.0
2023-04-14 14:00:00,192.69,192.87,192.61,192.86,17923.0,192.69,192.87,192.61,192.86,17923.0
2023-04-14 14:05:00,192.75,192.91,192.65,192.66,6267.0,192.75,192.91,192.65,192.66,6267.0
2023-04-14 14:10:00,192.69,193.1,192.69,193.09,43302.0,192.69,193.1,192.69,193.09,43302.0
2023-04-14 14:15:00,193.09,193.13,192.99,193.05,5294.0,193.09,193.13,192.99,193.05,5294.0
2023-04-14 14:20:00,193.0,193.33,192.9,193.29,4906.0,193.0,193.33,192.9,193.29,4906.0
2023-04-14 14:25:00,193.31,193.36,193.16,193.34,4486.0,193.31,193.36,193.16,193.34,4486.0
2023-04-14 14:30:00,193.36,193.66,193.36,193.66,4181.0,193.36,193.66,193.36,193.66,4181.0
2023-04-14 14:35:00,193.68,193.81,193.5,193.59,7864.0,193.68,193.81,193.5,193.59,7864.0
2023-04-14 14:40:00,193.58,193.59,193.38,193.54,7792.0,193.58,193.59,193.38,193.54,7792.0
2023-04-14 14:45:00,193.5,193.67,193.4,193.65,4510.0,193.5,193.67,193.4,193.65,4510.0
2023-04-14 14:50:00,193.7,193.7,193.34,193.34,1500.0,193.7,193.7,193.34,193.34,1500.0
2023-04-14 14:55:00,193.35,193.51,193.24,193.3,4865.0,193.35,193.51,193.24,193.3,4865.0
2023-04-14 15:00:00,193.3,193.3,193.15,193.24,9833.0,193.3,193.3,193.15,193.24,9833.0
2023-04-14 15:05:00,193.23,193.23,193.05,193.13,5717.0,193.23,193.23,193.05,193.13,5717.0
2023-04-14 15:10:00,193.13,193.13,192.86,192.86,3918.0,193.13,193.13,192.86,192.86,3918.0
2023-04-14 15:15:00,192.73,192.96,192.53,192.87,5654.0,192.73,192.96,192.53,192.87,5654.0
2023-04-14 15:20:00,192.91,193.3,192.77,193.25,8076.0,192.91,193.3,192.77,193.25,8076.0
2023-04-14 15:25:00,193.31,193.57,193.31,193.41,6315.0,193.31,193.57,193.31,193.41,6315.0
2023-04-14 15:30:00,193.4,193.53,193.28,193.3,8667.0,193.4,193.53,193.28,193.3,8667.0
2023-04-14 15:35:00,193.31,193.71,193.28,193.7,7798.0,193.31,193.71,193.28,193.7,7798.0
2023-04-14 15:40:00,193.7,194.01,193.63,193.91,11392.0,193.7,194.01,193.63,193.91,11392.0
2023-04-14 15:45:00,193.99,194.13,193.86,193.97,13053.0,193.99,194.13,193.86,193.97,13053.0
2023-04-14 15:50:00,193.95,193.95,193.61,193.7,20821.0,193.95,193.95,193.61,193.7,20821.0
2023-04-14 15:55:00,193.69,194.16,193.65,194.04,52796.0,193.69,194.16,193.65,194.04,52796.0
2023-04-17 09:30:00,194.45,194.65,193.28,194.27,15941.0,194.45,194.65,193.28,194.27,15941.0
2023-04-17 09:35:00,194.34,195.1,194.34,194.72,3842.0,194.34,195.1,194.34,194.72,3842.0
2023-04-17 09:40:00,194.79,194.8,194.4,194.5,3390.0,194.79,194.8,194.4,194.5,3390.0
2023-04-17 09:45:00,194.59,194.79,194.35,194.62,8815.0,194.59,194.79,194.35,194.62,8815.0
2023-04-17 09:50:00,194.73,195.38,194.63,194.64,6403.0,194.73,195.38,194.63,194.64,6403.0
2023-04-17 09:55:00,194.59,194.86,194.4,194.79,8709.0,194.59,194.86,194.4,194.79,8709.0
2023-04-17 10:00:00,194.87,195.14,194.33,194.4,4449.0,194.87,195.14,194.33,194.4,4449.0
2023-04-17 10:05:00,194.4,194.88,194.39,194.88,3861.0,194.4,194.88,194.39,194.88,3861.0
2023-04-17 10:10:00,194.96,195.06,194.85,194.87,2470.0,194.96,195.06,194.85,194.87,2470.0
2023-04-17 10:15:00,194.89,194.98,194.8,194.87,3263.0,194.89,194.98,194.8,194.87,3263.0
2023-04-17 10:20:00,194.93,195.03,194.8,194.8,5608.0,194.93,195.03,194.8,194.8,5608.0
2023-04-17 10:25:00,194.75,194.75,194.21,194.22,3851.0,194.75,194.75,194.21,194.22,3851.0
2023-04-17 10:30:00,194.4,194.53,194.2,194.2,5344.0,194.4,194.53,194.2,194.2,5344.0
2023-04-17 10:35:00,194.32,194.64,194.1,194.26,12168.0,194.32,194.64,194.1,194.26,12168.0
2023-04-17 10:40:00,194.18,194.26,193.94,194.06,1495.0,194.18,194.26,193.94,194.06,1495.0
2023-04-17 10:45:00,194.05,194.4,194.04,194.4,4757.0,194.05,194.4,194.04,194.4,4757.0
2023-04-17 10:50:00,194.34,194.5,194.29,194.35,6604.0,194.34,194.5,194.29,194.35,6604.0
2023-04-17 10:55:00,194.22,194.83,194.13,194.71,3143.0,194.22,194.83,194.13,194.71,3143.0
2023-04-17 11:00:00,194.83,194.89,194.25,194.31,2479.0,194.83,194.89,194.25,194.31,2479.0
2023-04-17 11:05:00,194.39,194.71,194.39,194.71,1510.0,194.39,194.71,194.39,194.71,1510.0
2023-04-17 11:10:00,194.71,194.88,194.65,194.88,2692.0,194.71,194.88,194.65,194.88,2692.0
2023-04-17 11:15:00,195.0,195.3,195.0,195.07,3482.0,195.0,195.3,195.0,195.07,3482.0
2023-04-17 11:20:00,195.03,195.14,194.88,195.14,3130.0,195.03,195.14,194.88,195.14,3130.0
2023-04-17 11:25:00,195.25,195.34,194.88,194.88,1592.0,195.25,195.34,194.88,194.88,1592.0
2023-04-17 11:30:00,194.7,194.7,194.37,194.58,1262.0,194.7,194.7,194.37,194.58,1262.0
2023-04-17 11:35:00,194.61,194.64,194.39,194.57,2700.0,194.61,194.64,194.39,194.57,2700.0
2023-04-17 11:40:00,194.66,194.88,194.54,194.8,4262.0,194.66,194.88,194.54,194.8,4262.0
2023-04-17 11:45:00,194.79,195.0,194.79,194.99,1055.0,194.79,195.0,194.79,194.99,1055.0
2023-04-17 11:50:00,195.03,195.19,194.83,195.19,2396.0,195.03,195.19,194.83,195.19,2396.0
2023-04-17 11:55:00,195.2,195.28,194.87,195.14,9458.0,195.2,195.28,194.87,195.14,9458.0
2023-04-17 12:00:00,194.97,195.11,194.95,195.07,1330.0,194.97,195.11,194.95,195.07,1330.0
2023-04-17 12:05:00,195.07,195.25,195.05,195.24,1963.0,195.07,195.25,195.05,195.24,1963.0
2023-04-17 12:10:00,195.26,195.49,195.19,195.29,3726.0,195.26,195.49,195.19,195.29,3726.0
2023-04-17 12:15:00,195.23,195.23,195.13,195.13,1022.0,195.23,195.23,195.13,195.13,1022.0
2023-04-17 12:20:00,195.08,195.08,194.87,194.92,3419.0,195.08,195.08,194.87,194.92,3419.0
2023-04-17 12:25:00,194.99,195.19,194.99,195.19,2100.0,194.99,195.19,194.99,195.19,2100.0
2023-04-17 12:30:00,195.18,195.23,195.08,195.08,5191.0,195.18,195.23,195.08,195.08,5191.0
2023-04-17 12:35:00,195.01,195.27,194.97,195.2,11972.0,195.01,195.27,194.97,195.2,11972.0
2023-04-17 12:40:00,195.22,195.28,195.2,195.22,3911.0,195.22,195.28,195.2,195.22,3911.0
2023-04-17 12:45:00,195.28,195.28,195.09,195.16,1400.0,195.28,195.28,195.09,195.16,1400.0
2023-04-17 12:50:00,195.12,195.32,195.12,195.28,2435.0,195.12,195.32,195.12,195.28,2435.0
2023-04-17 12:55:00,195.32,195.36,195.11,195.22,3616.0,195.32,195.36,195.11,195.22,3616.0
2023-04-17 13:00:00,195.27,195.71,195.21,195.63,7282.0,195.27,195.71,195.21,195.63,7282.0
2023-04-17 13:05:00,195.6,195.72,195.54,195.7,3402.0,195.6,195.72,195.54,195.7,3402.0
2023-04-17 13:10:00,195.68,196.06,195.67,196.06,6156.0,195.68,196.06,195.67,196.06,6156.0
2023-04-17 13:15:00,196.17,196.17,195.96,195.96,2826.0,196.17,196.17,195.96,195.96,2826.0
2023-04-17 13:20:00,195.96,195.96,195.67,195.67,2832.0,195.96,195.96,195.67,195.67,2832.0
2023-04-17 13:25:00,195.62,195.81,195.59,195.72,1600.0,195.62,195.81,195.59,195.72,1600.0
2023-04-17 13:30:00,195.7,195.72,195.61,195.68,2169.0,195.7,195.72,195.61,195.68,2169.0
2023-04-17 13:35:00,195.62,195.63,195.43,195.63,2159.0,195.62,195.63,195.43,195.63,2159.0
2023-04-17 13:40:00,195.54,195.58,195.28,195.29,3695.0,195.54,195.58,195.28,195.29,3695.0
2023-04-17 13:45:00,195.24,195.3,195.21,195.22,1800.0,195.24,195.3,195.21,195.22,1800.0
2023-04-17 13:50:00,195.17,195.27,195.13,195.15,3464.0,195.17,195.27,195.13,195.15,3464.0
2023-04-17 13:55:00,195.12,195.12,194.81,195.07,7674.0,195.12,195.12,194.81,195.07,7674.0
2023-04-17 14:00:00,195.02,195.11,194.97,195.11,876.0,195.02,195.11,194.97,195.11,876.0
2023-04-17 14:05:00,195.08,195.15,194.92,194.92,2169.0,195.08,195.15,194.92,194.92,2169.0
2023-04-17 14:10:00,194.88,195.17,194.88,195.12,3300.0,194.88,195.17,194.88,195.12,3300.0
2023-04-17 14:15:00,195.04,195.05,194.97,194.98,1836.0,195.04,195.05,194.97,194.98,1836.0
2023-04-17 14:20:00,194.95,195.09,194.95,195.02,1447.0,194.95,195.09,194.95,195.02,1447.0
2023-04-17 14:25:00,195.09,195.17,195.0,195.12,4447.0,195.09,195.17,195.0,195.12,4447.0
2023-04-17 14:30:00,195.09,195.11,194.93,195.05,2324.0,195.09,195.11,194.93,195.05,2324.0
2023-04-17 14:35:00,195.02,195.1,194.98,194.99,4050.0,195.02,195.1,194.98,194.99,4050.0
2023-04-17 14:40:00,194.99,195.26,194.99,195.2,4104.0,194.99,195.26,194.99,195.2,4104.0
2023-04-17 14:45:00,195.2,195.37,195.2,195.32,3900.0,195.2,195.37,195.2,195.32,3900.0
2023-04-17 14:50:00,195.32,195.41,195.29,195.38,6905.0,195.32,195.41,195.29,195.38,6905.0
2023-04-17 14:55:00,195.37,195.5,195.26,195.43,6905.0,195.37,195.5,195.26,195.43,6905.0
2023-04-17 15:00:00,195.5,195.53,195.44,195.44,2385.0,195.5,195.53,195.44,195.44,2385.0
2023-04-17 15:05:00,195.46,195.85,195.46,195.81,4405.0,195.46,195.85,195.46,195.81,4405.0
2023-04-17 15:10:00,195.72,195.81,195.67,195.81,2200.0,195.72,195.81,195.67,195.81,2200.0
2023-04-17 15:15:00,195.82,196.02,195.8,195.93,2909.0,195.82,196.02,195.8,195.93,2909.0
2023-04-17 15:20:00,195.98,196.13,195.9,196.06,7418.0,195.98,196.13,195.9,196.06,7418.0
2023-04-17 15:25:00,196.12,196.12,195.71,195.87,11220.0,196.12,196.12,195.71,195.87,11220.0
2023-04-17 15:30:00,195.88,195.89,195.59,195.69,24120.0,195.88,195.89,195.59,195.69,24120.0
2023-04-17 15:35:00,195.69,195.7,195.47,195.47,19013.0,195.69,195.7,195.47,195.47,19013.0
2023-04-17 15:40:00,195.47,195.5,195.11,195.11,22716.0,195.47,195.5,195.11,195.11,22716.0
2023-04-17 15:45:00,195.09,195.11,194.66,194.83,29897.0,195.09,195.11,194.66,194.83,29897.0
2023-04-17 15:50:00,194.81,195.52,194.8,195.18,67207.0,194.81,195.52,194.8,195.18,67207.0
2023-04-17 15:55:00,195.26,195.75,195.26,195.64,79032.0,195.26,195.75,195.26,195.64,79032.0
2023-04-18 09:30:00,198.44,198.44,197.09,197.18,13135.0,198.44,198.44,197.09,197.18,13135.0
2023-04-18 09:35:00,197.18,197.46,196.66,196.88,5491.0,197.18,197.46,196.66,196.88,5491.0
2023-04-18 09:40:00,196.67,197.05,196.41,197.02,3072.0,196.67,197.05,196.41,197.02,3072.0
2023-04-18 09:45:00,196.99,197.1,196.47,196.57,5407.0,196.99,197.1,196.47,196.57,5407.0
2023-04-18 09:50:00,196.55,196.92,196.25,196.68,7784.0,196.55,196.92,196.25,196.68,7784.0
2023-04-18 09:55:00,196.79,196.79,195.56,195.8,6980.0,196.79,196.79,195.56,195.8,6980.0
2023-04-18 10:00:00,195.88,196.0,195.44,195.58,13130.0,195.88,196.0,195.44,195.58,13130.0
2023-04-18 10:05:00,195.46,195.86,195.43,195.86,8358.0,195.46,195.86,195.43,195.86,8358.0
2023-04-18 10:10:00,195.88,195.96,195.56,195.96,5184.0,195.88,195.96,195.56,195.96,5184.0
2023-04-18 10:15:00,195.87,196.32,195.79,196.06,5121.0,195.87,196.32,195.79,196.06,5121.0
2023-04-18 10:20:00,196.11,196.35,195.65,195.66,3103.0,196.11,196.35,195.65,195.66,3103.0
2023-04-18 10:25:00,195.55,195.55,195.0,195.33,6975.0,195.55,195.55,195.0,195.33,6975.0
2023-04-18 10:30:00,195.14,195.14,194.41,194.62,15868.0,195.14,195.14,194.41,194.62,15868.0
2023-04-18 10:35:00,194.65,195.07,194.65,194.96,6173.0,194.65,195.07,194.65,194.96,6173.0
2023-04-18 10:40:00,194.93,195.12,194.78,195.12,4968.0,194.93,195.12,194.78,195.12,4968.0
2023-04-18 10:45:00,195.22,195.22,194.68,194.81,2164.0,195.22,195.22,194.68,194.81,2164.0
2023-04-18 10:50:00,194.59,195.09,194.46,195.09,2984.0,194.59,195.09,194.46,195.09,2984.0
2023-04-18 10:55:00,195.08,195.24,195.08,195.19,1364.0,195.08,195.24,195.08,195.19,1364.0
2023-04-18 11:00:00,195.2,195.29,194.91,194.97,8777.0,195.2,195.29,194.91,194.97,8777.0
2023-04-18 11:05:00,194.86,194.86,194.49,194.62,8531.0,194.86,194.86,194.49,194.62,8531.0
2023-04-18 11:10:00,194.62,194.81,194.48,194.74,2668.0,194.62,194.81,194.48,194.74,2668.0
2023-04-18 11:15:00,194.7,194.95,194.7,194.78,2400.0,194.7,194.95,194.7,194.78,2400.0
2023-04-18 11:20:00,194.83,194.83,194.25,194.25,2600.0,194.83,194.83,194.25,194.25,2600.0
2023-04-18 11:25:00,194.36,194.61,194.35,194.55,1415.0,194.36,194.61,194.35,194.55,1415.0
2023-04-18 11:30:00,194.61,194.76,194.53,194.7,4827.0,194.61,194.76,194.53,194.7,4827.0
2023-04-18 11:35:00,194.67,194.75,194.02,194.02,3700.0,194.67,194.75,194.02,194.02,3700.0
2023-04-18 11:40:00,193.96,194.56,193.95,194.48,2400.0,193.96,194.56,193.95,194.48,2400.0
2023-04-18 11:45:00,194.48,194.48,194.16,194.16,5608.0,194.48,194.48,194.16,194.16,5608.0
2023-04-18 11:50:00,194.11,194.25,193.99,194.1,7201.0,194.11,194.25,193.99,194.1,7201.0
2023-04-18 11:55:00,194.25,194.37,194.16,194.36,3672.0,194.25,194.37,194.16,194.36,3672.0
2023-04-18 12:00:00,194.3,194.64,194.1,194.49,4522.0,194.3,194.64,194.1,194.49,4522.0
2023-04-18 12:05:00,194.5,194.5,194.22,194.22,4330.0,194.5,194.5,194.22,194.22,4330.0
2023-04-18 12:10:00,194.31,194.39,194.2,194.28,2150.0,194.31,194.39,194.2,194.28,2150.0
2023-04-18 12:15:00,194.39,194.51,194.18,194.37,10902.0,194.39,194.51,194.18,194.37,10902.0
2023-04-18 12:20:00,194.34,194.4,194.19,194.19,1712.0,194.34,194.4,194.19,194.19,1712.0
2023-04-18 12:25:00,194.29,194.38,194.15,194.38,11324.0,194.29,194.38,194.15,194.38,11324.0
2023-04-18 12:30:00,194.4,194.54,194.09,194.14,4640.0,194.4,194.54,194.09,194.14,4640.0
2023-04-18 12:35:00,194.14,194.14,194.0,194.01,1700.0,194.14,194.14,194.0,194.01,1700.0
2023-04-18 12:40:00,194.07,194.23,194.05,194.15,7193.0,194.07,194.23,194.05,194.15,7193.0
2023-04-18 12:45:00,194.14,194.16,194.04,194.1,4305.0,194.14,194.16,194.04,194.1,4305.0
2023-04-18 12:50:00,194.1,194.46,194.1,194.13,7741.0,194.1,194.46,194.1,194.13,7741.0
2023-04-18 12:55:00,194.22,194.29,194.11,194.26,2923.0,194.22,194.29,194.11,194.26,2923.0
2023-04-18 13:00:00,194.21,194.32,194.09,194.25,3513.0,194.21,194.32,194.09,194.25,3513.0
2023-04-18 13:05:00,194.25,194.4,194.15,194.4,1771.0,194.25,194.4,194.15,194.4,1771.0
2023-04-18 13:10:00,194.48,194.53,194.23,194.29,4359.0,194.48,194.53,194.23,194.29,4359.0
2023-04-18 13:15:00,194.18,194.28,194.15,194.25,1600.0,194.18,194.28,194.15,194.25,1600.0
2023-04-18 13:20:00,194.19,194.26,194.17,194.26,10954.0,194.19,194.26,194.17,194.26,10954.0
2023-04-18 13:25:00,194.25,194.3,193.96,193.97,7931.0,194.25,194.3,193.96,193.97,7931.0
2023-04-18 13:30:00,193.95,194.27,193.78,194.27,4750.0,193.95,194.27,193.78,194.27,4750.0
2023-04-18 13:35:00,194.22,194.24,194.22,194.24,800.0,194.22,194.24,194.22,194.24,800.0
2023-04-18 13:40:00,194.19,194.25,194.08,194.25,2783.0,194.19,194.25,194.08,194.25,2783.0
2023-04-18 13:45:00,194.21,194.6,194.19,194.6,5736.0,194.21,194.6,194.19,194.6,5736.0
2023-04-18 13:50:00,194.54,194.54,194.35,194.38,5618.0,194.54,194.54,194.35,194.38,5618.0
2023-04-18 13:55:00,194.33,194.38,194.2,194.27,9511.0,194.33,194.38,194.2,194.27,9511.0
2023-04-18 14:00:00,194.35,194.35,194.09,194.09,2114.0,194.35,194.35,194.09,194.09,2114.0
2023-04-18 14:05:00,194.19,194.19,193.76,194.06,2755.0,194.19,194.19,193.76,194.06,2755.0
2023-04-18 14:10:00,194.06,194.16,194.04,194.04,1445.0,194.06,194.16,194.04,194.04,1445.0
2023-04-18 14:15:00,194.11,194.11,193.82,193.82,4100.0,194.11,194.11,193.82,193.82,4100.0
2023-04-18 14:20:00,193.91,194.27,193.9,194.27,1630.0,193.91,194.27,193.9,194.27,1630.0
2023-04-18 14:25:00,194.24,194.41,194.23,194.31,7341.0,194.24,194.41,194.23,194.31,7341.0
2023-04-18 14:30:00,194.24,194.3,194.13,194.2,6581.0,194.24,194.3,194.13,194.2,6581.0
2023-04-18 14:35:00,194.2,194.4,194.18,194.31,17961.0,194.2,194.4,194.18,194.31,17961.0
2023-04-18 14:40:00,194.31,194.31,193.89,193.89,1600.0,194.31,194.31,193.89,193.89,1600.0
2023-04-18 14:45:00,193.84,193.84,193.42,193.59,8018.0,193.84,193.84,193.42,193.59,8018.0
2023-04-18 14:50:00,193.5,193.58,193.45,193.55,2392.0,193.5,193.58,193.45,193.55,2392.0
2023-04-18 14:55:00,193.65,193.89,193.62,193.84,1964.0,193.65,193.89,193.62,193.84,1964.0
2023-04-18 15:00:00,193.86,194.0,193.8,194.0,3492.0,193.86,194.0,193.8,194.0,3492.0
2023-04-18 15:05:00,194.0,194.1,193.91,194.1,6839.0,194.0,194.1,193.91,194.1,6839.0
2023-04-18 15:10:00,194.08,194.15,194.0,194.03,4471.0,194.08,194.15,194.0,194.03,4471.0
2023-04-18 15:15:00,194.1,194.15,193.94,194.12,2100.0,194.1,194.15,193.94,194.12,2100.0
2023-04-18 15:20:00,194.05,194.2,193.9,193.9,18596.0,194.05,194.2,193.9,193.9,18596.0
2023-04-18 15:25:00,193.91,194.08,193.82,194.03,3225.0,193.91,194.08,193.82,194.03,3225.0
2023-04-18 15:30:00,193.92,194.15,193.86,194.08,4463.0,193.92,194.15,193.86,194.08,4463.0
2023-04-18 15:35:00,194.07,194.11,193.99,194.01,6484.0,194.07,194.11,193.99,194.01,6484.0
2023-04-18 15:40:00,193.98,194.11,193.77,193.83,26406.0,193.98,194.11,193.77,193.83,26406.0
2023-04-18 15:45:00,193.93,193.95,193.76,193.8,15573.0,193.93,193.95,193.76,193.8,15573.0
2023-04-18 15:50:00,193.8,194.02,193.56,193.81,98340.0,193.8,194.02,193.56,193.81,98340.0
2023-04-18 15:55:00,193.81,193.89,193.53,193.54,90357.0,193.81,193.89,193.53,193.54,90357.0
2023-04-19 09:30:00,192.0,193.07,190.91,193.05,50329.0,192.0,193.07,190.91,193.05,50329.0
2023-04-19 09:35:00,193.12,193.12,192.53,192.58,7860.0,193.12,193.12,192.53,192.58,7860.0
2023-04-19 09:40:00,192.56,192.75,192.44,192.49,12447.0,192.56,192.75,192.44,192.49,12447.0
2023-04-19 09:45:00,192.51,192.51,192.04,192.39,6087.0,192.51,192.51,192.04,192.39,6087.0
2023-04-19 09:50:00,192.35,192.41,191.57,191.84,10790.0,192.35,192.41,191.57,191.84,10790.0
2023-04-19 09:55:00,191.72,192.14,191.54,192.1,228797.0,191.72,192.14,191.54,192.1,228797.0
2023-04-19 10:00:00,192.15,192.41,191.94,192.12,6434.0,192.15,192.41,191.94,192.12,6434.0
2023-04-19 10:05:00,192.22,192.42,192.12,192.35,7198.0,192.22,192.42,192.12,192.35,7198.0
2023-04-19 10:10:00,192.35,192.49,192.22,192.41,10187.0,192.35,192.49,192.22,192.41,10187.0
2023-04-19 10:15:00,192.42,192.58,192.15,192.27,13216.0,192.42,192.58,192.15,192.27,13216.0
2023-04-19 10:20:00,192.27,192.38,191.74,191.74,7129.0,192.27,192.38,191.74,191.74,7129.0
2023-04-19 10:25:00,191.92,192.26,191.91,192.25,6787.0,191.92,192.26,191.91,192.25,6787.0
2023-04-19 10:30:00,192.21,192.32,192.02,192.23,8052.0,192.21,192.32,192.02,192.23,8052.0
2023-04-19 10:35:00,192.15,192.29,192.14,192.22,3451.0,192.15,192.29,192.14,192.22,3451.0
2023-04-19 10:40:00,192.29,192.43,192.22,192.34,7800.0,192.29,192.43,192.22,192.34,7800.0
2023-04-19 10:45:00,192.34,192.37,192.13,192.27,7800.0,192.34,192.37,192.13,192.27,7800.0
2023-04-19 10:50:00,192.33,192.54,192.1,192.13,3917.0,192.33,192.54,192.1,192.13,3917.0
2023-04-19 10:55:00,192.15,192.41,192.15,192.2,4043.0,192.15,192.41,192.15,192.2,4043.0
2023-04-19 11:00:00,192.28,192.81,192.26,192.61,6983.0,192.28,192.81,192.26,192.61,6983.0
2023-04-19 11:05:00,192.61,192.8,192.45,192.53,3865.0,192.61,192.8,192.45,192.53,3865.0
2023-04-19 11:10:00,192.45,192.52,192.43,192.52,1400.0,192.45,192.52,192.43,192.52,1400.0
2023-04-19 11:15:00,192.5,192.63,192.39,192.39,4504.0,192.5,192.63,192.39,192.39,4504.0
2023-04-19 11:20:00,192.54,192.56,192.2,192.33,3000.0,192.54,192.56,192.2,192.33,3000.0
2023-04-19 11:25:00,192.25,192.3,192.11,192.17,10100.0,192.25,192.3,192.11,192.17,10100.0
2023-04-19 11:30:00,192.23,192.26,191.92,192.17,9157.0,192.23,192.26,191.92,192.17,9157.0
2023-04-19 11:35:00,192.17,192.89,192.12,192.88,7645.0,192.17,192.89,192.12,192.88,7645.0
2023-04-19 11:40:00,192.87,193.13,192.83,193.11,4436.0,192.87,193.13,192.83,193.11,4436.0
2023-04-19 11:45:00,193.11,193.16,192.93,193.13,2105.0,193.11,193.16,192.93,193.13,2105.0
2023-04-19 11:50:00,193.18,193.38,193.08,193.38,3283.0,193.18,193.38,193.08,193.38,3283.0
2023-04-19 11:55:00,193.38,193.55,193.24,193.36,4797.0,193.38,193.55,193.24,193.36,4797.0
2023-04-19 12:00:00,193.39,193.45,193.12,193.15,4245.0,193.39,193.45,193.12,193.15,4245.0
2023-04-19 12:05:00,193.09,193.41,192.95,193.34,21056.0,193.09,193.41,192.95,193.34,21056.0
2023-04-19 12:10:00,193.37,193.49,193.28,193.32,8847.0,193.37,193.49,193.28,193.32,8847.0
2023-04-19 12:15:00,193.31,193.51,193.18,193.22,6292.0,193.31,193.51,193.18,193.22,6292.0
2023-04-19 12:20:00,193.18,193.2,193.0,193.12,3936.0,193.18,193.2,193.0,193.12,3936.0
2023-04-19 12:25:00,193.08,193.35,193.07,193.34,4400.0,193.08,193.35,193.07,193.34,4400.0
2023-04-19 12:30:00,193.36,193.89,193.32,193.83,8669.0,193.36,193.89,193.32,193.83,8669.0
2023-04-19 12:35:00,193.76,193.86,193.64,193.64,2723.0,193.76,193.86,193.64,193.64,2723.0
2023-04-19 12:40:00,193.64,193.71,193.43,193.53,9441.0,193.64,193.71,193.43,193.53,9441.0
2023-04-19 12:45:00,193.52,193.59,193.33,193.38,1908.0,193.52,193.59,193.33,193.38,1908.0
2023-04-19 12:50:00,193.43,193.52,193.37,193.44,3728.0,193.43,193.52,193.37,193.44,3728.0
2023-04-19 12:55:00,193.43,193.5,193.36,193.42,1900.0,193.43,193.5,193.36,193.42,1900.0
2023-04-19 13:00:00,193.47,193.6,193.44,193.59,1900.0,193.47,193.6,193.44,193.59,1900.0
2023-04-19 13:05:00,193.6,193.74,193.55,193.59,3987.0,193.6,193.74,193.55,193.59,3987.0
2023-04-19 13:10:00,193.59,193.59,193.45,193.57,3656.0,193.59,193.59,193.45,193.57,3656.0
2023-04-19 13:15:00,193.51,193.59,193.11,193.27,9561.0,193.51,193.59,193.11,193.27,9561.0
2023-04-19 13:20:00,193.25,193.36,193.1,193.3,18108.0,193.25,193.36,193.1,193.3,18108.0
2023-04-19 13:25:00,193.23,193.35,193.22,193.28,7251.0,193.23,193.35,193.22,193.28,7251.0
2023-04-19 13:30:00,193.3,193.46,193.25,193.26,17644.0,193.3,193.46,193.25,193.26,17644.0
2023-04-19 13:35:00,193.2,193.2,192.76,192.81,4166.0,193.2,193.2,192.76,192.81,4166.0
2023-04-19 13:40:00,192.81,192.89,192.71,192.74,1226.0,192.81,192.89,192.71,192.74,1226.0
2023-04-19 13:45:00,192.67,192.74,192.49,192.49,3777.0,192.67,192.74,192.49,192.49,3777.0
2023-04-19 13:50:00,192.49,192.72,192.46,192.71,5270.0,192.49,192.72,192.46,192.71,5270.0
2023-04-19 13:55:00,192.65,192.69,192.48,192.48,5005.0,192.65,192.69,192.48,192.48,5005.0
2023-04-19 14:00:00,192.53,192.72,192.08,192.18,8641.0,192.53,192.72,192.08,192.18,8641.0
2023-04-19 14:05:00,192.14,192.45,192.14,192.39,16001.0,192.14,192.45,192.14,192.39,16001.0
2023-04-19 14:10:00,192.49,192.55,192.2,192.32,4292.0,192.49,192.55,192.2,192.32,4292.0
2023-04-19 14:15:00,192.32,192.32,192.17,192.3,3000.0,192.32,192.32,192.17,192.3,3000.0
2023-04-19 14:20:00,192.33,192.46,192.3,192.4,3239.0,192.33,192.46,192.3,192.4,3239.0
2023-04-19 14:25:00,192.4,192.44,192.28,192.33,3207.0,192.4,192.44,192.28,192.33,3207.0
2023-04-19 14:30:00,192.33,192.33,191.89,192.03,3260.0,192.33,192.33,191.89,192.03,3260.0
2023-04-19 14:35:00,191.98,192.0,191.87,191.99,3909.0,191.98,192.0,191.87,191.99,3909.0
2023-04-19 14:40:00,192.04,192.14,191.88,191.88,2922.0,192.04,192.14,191.88,191.88,2922.0
2023-04-19 14:45:00,191.88,192.2,191.87,192.19,4832.0,191.88,192.2,191.87,192.19,4832.0
2023-04-19 14:50:00,192.14,192.39,192.03,192.39,3975.0,192.14,192.39,192.03,192.39,3975.0
2023-04-19 14:55:00,192.27,192.28,192.1,192.27,3857.0,192.27,192.28,192.1,192.27,3857.0
2023-04-19 15:00:00,192.22,192.22,192.02,192.21,4541.0,192.22,192.22,192.02,192.21,4541.0
2023-04-19 15:05:00,192.2,192.32,192.11,192.29,5356.0,192.2,192.32,192.11,192.29,5356.0
2023-04-19 15:10:00,192.21,192.28,192.03,192.21,5665.0,192.21,192.28,192.03,192.21,5665.0
2023-04-19 15:15:00,192.3,192.47,192.29,192.42,4797.0,192.3,192.47,192.29,192.42,4797.0
2023-04-19 15:20:00,192.43,192.76,192.43,192.76,5755.0,192.43,192.76,192.43,192.76,5755.0
2023-04-19 15:25:00,192.68,192.72,192.43,192.43,5045.0,192.68,192.72,192.43,192.43,5045.0
2023-04-19 15:30:00,192.43,192.62,192.31,192.34,12596.0,192.43,192.62,192.31,192.34,12596.0
2023-04-19 15:35:00,192.35,192.36,192.02,192.22,12859.0,192.35,192.36,192.02,192.22,12859.0
2023-04-19 15:40:00,192.22,192.26,192.04,192.17,9587.0,192.22,192.26,192.04,192.17,9587.0
2023-04-19 15:45:00,192.17,192.23,191.86,192.03,14402.0,192.17,192.23,191.86,192.03,14402.0
2023-04-19 15:50:00,192.0,192.24,191.82,191.9,46036.0,192.0,192.24,191.82,191.9,46036.0
2023-04-19 15:55:00,191.94,192.12,191.92,191.99,76564.0,191.94,192.12,191.92,191.99,76564.0
2023-04-20 09:30:00,190.23,191.2,190.23,191.2,11671.0,190.23,191.2,190.23,191.2,11671.0
2023-04-20 09:35:00,191.2,191.63,191.17,191.52,6804.0,191.2,191.63,191.17,191.52,6804.0
2023-04-20 09:40:00,191.63,191.91,191.56,191.84,5840.0,191.63,191.91,191.56,191.84,5840.0
2023-04-20 09:45:00,191.94,192.03,191.64,191.81,11267.0,191.94,192.03,191.64,191.81,11267.0
2023-04-20 09:50:00,191.78,192.08,191.48,191.84,5808.0,191.78,192.08,191.48,191.84,5808.0
2023-04-20 09:55:00,191.94,191.95,191.05,191.39,4987.0,191.94,191.95,191.05,191.39,4987.0
2023-04-20 10:00:00,191.52,191.88,191.52,191.68,10724.0,191.52,191.88,191.52,191.68,10724.0
2023-04-20 10:05:00,191.65,192.05,191.55,192.05,10726.0,191.65,192.05,191.55,192.05,10726.0
2023-04-20 10:10:00,191.97,192.13,191.88,192.0,3092.0,191.97,192.13,191.88,192.0,3092.0
2023-04-20 10:15:00,191.89,192.24,191.85,191.95,14089.0,191.89,192.24,191.85,191.95,14089.0
2023-04-20 10:20:00,191.93,192.11,191.93,191.94,5766.0,191.93,192.11,191.93,191.94,5766.0
2023-04-20 10:25:00,191.95,192.0,191.61,191.75,2859.0,191.95,192.0,191.61,191.75,2859.0
2023-04-20 10:30:00,191.74,192.07,191.72,191.89,7766.0,191.74,192.07,191.72,191.89,7766.0
2023-04-20 10:35:00,191.81,191.81,191.3,191.43,2847.0,191.81,191.81,191.3,191.43,2847.0
2023-04-20 10:40:00,191.31,191.72,191.21,191.72,3090.0,191.31,191.72,191.21,191.72,3090.0
2023-04-20 10:45:00,191.67,191.76,191.34,191.51,6186.0,191.67,191.76,191.34,191.51,6186.0
2023-04-20 10:50:00,191.51,191.84,191.49,191.49,11403.0,191.51,191.84,191.49,191.49,11403.0
2023-04-20 10:55:00,191.51,191.51,191.06,191.06,7041.0,191.51,191.51,191.06,191.06,7041.0
2023-04-20 11:00:00,191.17,191.27,191.0,191.0,3271.0,191.17,191.27,191.0,191.0,3271.0
2023-04-20 11:05:00,190.92,191.0,190.6,190.81,3710.0,190.92,191.0,190.6,190.81,3710.0
2023-04-20 11:10:00,191.0,191.17,190.93,191.0,3893.0,191.0,191.17,190.93,191.0,3893.0
2023-04-20 11:15:00,190.99,191.17,190.75,191.09,5825.0,190.99,191.17,190.75,191.09,5825.0
2023-04-20 11:20:00,191.19,191.31,191.02,191.11,2400.0,191.19,191.31,191.02,191.11,2400.0
2023-04-20 11:25:00,191.02,191.15,190.94,191.06,2006.0,191.02,191.15,190.94,191.06,2006.0
2023-04-20 11:30:00,190.97,190.98,190.72,190.79,2747.0,190.97,190.98,190.72,190.79,2747.0
2023-04-20 11:35:00,190.76,191.15,190.75,191.15,3186.0,190.76,191.15,190.75,191.15,3186.0
2023-04-20 11:40:00,191.14,191.25,191.08,191.22,2198.0,191.14,191.25,191.08,191.22,2198.0
2023-04-20 11:45:00,191.08,191.27,191.08,191.11,862.0,191.08,191.27,191.08,191.11,862.0
2023-04-20 11:50:00,191.14,191.41,191.09,191.27,4284.0,191.14,191.41,191.09,191.27,4284.0
2023-04-20 11:55:00,191.31,191.61,191.23,191.53,4174.0,191.31,191.61,191.23,191.53,4174.0
2023-04-20 12:00:00,191.53,191.61,191.41,191.41,5191.0,191.53,191.61,191.41,191.41,5191.0
2023-04-20 12:05:00,191.41,191.65,191.29,191.59,2677.0,191.41,191.65,191.29,191.59,2677.0
2023-04-20 12:10:00,191.59,191.8,191.47,191.62,2300.0,191.59,191.8,191.47,191.62,2300.0
2023-04-20 12:15:00,191.61,191.61,191.41,191.45,2295.0,191.61,191.61,191.41,191.45,2295.0
2023-04-20 12:20:00,191.45,191.45,191.2,191.35,4045.0,191.45,191.45,191.2,191.35,4045.0
2023-04-20 12:25:00,191.29,191.53,191.27,191.4,2704.0,191.29,191.53,191.27,191.4,2704.0
2023-04-20 12:30:00,191.42,191.79,191.42,191.69,2212.0,191.42,191.79,191.42,191.69,2212.0
2023-04-20 12:35:00,191.63,191.92,191.5,191.5,3595.0,191.63,191.92,191.5,191.5,3595.0
2023-04-20 12:40:00,191.5,191.77,191.38,191.66,2901.0,191.5,191.77,191.38,191.66,2901.0
2023-04-20 12:45:00,191.73,191.94,191.63,191.84,2928.0,191.73,191.94,191.63,191.84,2928.0
2023-04-20 12:50:00,191.94,191.98,191.83,191.86,1600.0,191.94,191.98,191.83,191.86,1600.0
2023-04-20 12:55:00,191.86,191.95,191.82,191.87,3921.0,191.86,191.95,191.82,191.87,3921.0
2023-04-20 13:00:00,191.94,192.01,191.83,191.91,7835.0,191.94,192.01,191.83,191.91,7835.0
2023-04-20 13:05:00,191.98,192.18,191.97,192.14,6820.0,191.98,192.18,191.97,192.14,6820.0
2023-04-20 13:10:00,192.09,192.16,192.01,192.16,6497.0,192.09,192.16,192.01,192.16,6497.0
2023-04-20 13:15:00,192.11,192.69,192.01,192.58,9306.0,192.11,192.69,192.01,192.58,9306.0
2023-04-20 13:20:00,192.61,192.64,192.39,192.39,2100.0,192.61,192.64,192.39,192.39,2100.0
2023-04-20 13:25:00,192.38,192.5,192.37,192.43,2600.0,192.38,192.5,192.37,192.43,2600.0
2023-04-20 13:30:00,192.39,192.43,192.19,192.2,2300.0,192.39,192.43,192.19,192.2,2300.0
2023-04-20 13:35:00,192.16,192.25,191.91,191.94,5668.0,192.16,192.25,191.91,191.94,5668.0
2023-04-20 13:40:00,191.86,191.94,191.81,191.83,3214.0,191.86,191.94,191.81,191.83,3214.0
2023-04-20 13:45:00,191.78,191.86,191.73,191.74,6345.0,191.78,191.86,191.73,191.74,6345.0
2023-04-20 13:50:00,191.72,191.93,191.59,191.88,5122.0,191.72,191.93,191.59,191.88,5122.0
2023-04-20 13:55:00,191.83,191.86,191.36,191.42,4912.0,191.83,191.86,191.36,191.42,4912.0
2023-04-20 14:00:00,191.41,191.69,191.3,191.6,9491.0,191.41,191.69,191.3,191.6,9491.0
2023-04-20 14:05:00,191.55,191.58,191.2,191.3,8386.0,191.55,191.58,191.2,191.3,8386.0
2023-04-20 14:10:00,191.34,191.38,191.08,191.1,5106.0,191.34,191.38,191.08,191.1,5106.0
2023-04-20 14:15:00,191.09,191.09,190.65,190.78,10728.0,191.09,191.09,190.65,190.78,10728.0
2023-04-20 14:20:00,190.82,190.83,190.66,190.78,8942.0,190.82,190.83,190.66,190.78,8942.0
2023-04-20 14:25:00,190.78,190.78,190.5,190.5,5873.0,190.78,190.78,190.5,190.5,5873.0
2023-04-20 14:30:00,190.57,190.68,190.5,190.53,13428.0,190.57,190.68,190.5,190.53,13428.0
2023-04-20 14:35:00,190.5,190.81,190.5,190.72,12305.0,190.5,190.81,190.5,190.72,12305.0
2023-04-20 14:40:00,190.72,190.72,190.55,190.6,6299.0,190.72,190.72,190.55,190.6,6299.0
2023-04-20 14:45:00,190.65,191.0,190.64,190.8,7161.0,190.65,191.0,190.64,190.8,7161.0
2023-04-20 14:50:00,190.83,190.97,190.67,190.97,5381.0,190.83,190.97,190.67,190.97,5381.0
2023-04-20 14:55:00,190.99,191.33,190.99,191.21,5277.0,190.99,191.33,190.99,191.21,5277.0
2023-04-20 15:00:00,191.14,191.32,190.96,190.97,4775.0,191.14,191.32,190.96,190.97,4775.0
2023-04-20 15:05:00,190.86,191.13,190.81,191.01,7094.0,190.86,191.13,190.81,191.01,7094.0
2023-04-20 15:10:00,191.0,191.01,190.66,190.68,8385.0,191.0,191.01,190.66,190.68,8385.0
2023-04-20 15:15:00,190.64,190.68,190.49,190.49,11440.0,190.64,190.68,190.49,190.49,11440.0
2023-04-20 15:20:00,190.44,190.65,190.25,190.49,9973.0,190.44,190.65,190.25,190.49,9973.0
2023-04-20 15:25:00,190.44,190.56,190.02,190.02,22678.0,190.44,190.56,190.02,190.02,22678.0
2023-04-20 15:30:00,190.02,190.81,190.02,190.65,19730.0,190.02,190.81,190.02,190.65,19730.0
2023-04-20 15:35:00,190.59,190.93,190.51,190.9,12382.0,190.59,190.93,190.51,190.9,12382.0
2023-04-20 15:40:00,190.9,191.01,190.47,190.47,17452.0,190.9,191.01,190.47,190.47,17452.0
2023-04-20 15:45:00,190.47,190.76,190.4,190.62,21914.0,190.47,190.76,190.4,190.62,21914.0
2023-04-20 15:50:00,190.56,190.73,190.27,190.73,41746.0,190.56,190.73,190.27,190.73,41746.0
2023-04-20 15:55:00,190.79,191.11,190.75,191.05,71807.0,190.79,191.11,190.75,191.05,71807.0
2023-04-21 09:30:00,191.76,191.76,190.52,190.52,27428.0,191.76,191.76,190.52,190.52,27428.0
2023-04-21 09:35:00,190.59,191.32,190.58,191.28,2813.0,190.59,191.32,190.58,191.28,2813.0
2023-04-21 09:40:00,191.26,191.98,191.17,191.85,9325.0,191.26,191.98,191.17,191.85,9325.0
2023-04-21 09:45:00,191.85,192.09,191.56,191.68,8152.0,191.85,192.09,191.56,191.68,8152.0
2023-04-21 09:50:00,191.55,191.55,190.81,191.09,5300.0,191.55,191.55,190.81,191.09,5300.0
2023-04-21 09:55:00,190.98,190.98,190.21,190.21,7252.0,190.98,190.98,190.21,190.21,7252.0
2023-04-21 10:00:00,190.29,190.41,190.19,190.37,7851.0,190.29,190.41,190.19,190.37,7851.0
2023-04-21 10:05:00,190.45,190.67,190.27,190.43,7536.0,190.45,190.67,190.27,190.43,7536.0
2023-04-21 10:10:00,190.35,190.9,190.35,190.73,10524.0,190.35,190.9,190.35,190.73,10524.0
2023-04-21 10:15:00,190.58,191.01,190.45,190.73,6705.0,190.58,191.01,190.45,190.73,6705.0
2023-04-21 10:20:00,190.88,191.45,190.88,191.28,35992.0,190.88,191.45,190.88,191.28,35992.0
2023-04-21 10:25:00,191.35,191.77,191.06,191.15,2986.0,191.35,191.77,191.06,191.15,2986.0
2023-04-21 10:30:00,191.0,191.28,191.0,191.12,3650.0,191.0,191.28,191.0,191.12,3650.0
2023-04-21 10:35:00,191.12,191.35,190.83,190.84,6315.0,191.12,191.35,190.83,190.84,6315.0
2023-04-21 10:40:00,190.9,190.9,190.28,190.32,8100.0,190.9,190.9,190.28,190.32,8100.0
2023-04-21 10:45:00,190.32,190.75,190.21,190.74,6588.0,190.32,190.75,190.21,190.74,6588.0
2023-04-21 10:50:00,190.69,190.82,190.61,190.77,1937.0,190.69,190.82,190.61,190.77,1937.0
2023-04-21 10:55:00,190.78,190.88,190.65,190.75,11634.0,190.78,190.88,190.65,190.75,11634.0
2023-04-21 11:00:00,190.81,191.52,190.75,191.51,4602.0,190.81,191.52,190.75,191.51,4602.0
2023-04-21 11:05:00,191.51,191.51,191.24,191.33,3100.0,191.51,191.51,191.24,191.33,3100.0
2023-04-21 11:10:00,191.27,191.29,191.03,191.18,2887.0,191.27,191.29,191.03,191.18,2887.0
2023-04-21 11:15:00,191.1,191.34,191.1,191.18,2500.0,191.1,191.34,191.1,191.18,2500.0
2023-04-21 11:20:00,191.09,191.41,191.06,191.41,6161.0,191.09,191.41,191.06,191.41,6161.0
2023-04-21 11:25:00,191.4,191.52,191.21,191.42,2600.0,191.4,191.52,191.21,191.42,2600.0
2023-04-21 11:30:00,191.42,191.52,191.33,191.44,6856.0,191.42,191.52,191.33,191.44,6856.0
2023-04-21 11:35:00,191.47,191.47,191.14,191.19,4511.0,191.47,191.47,191.14,191.19,4511.0
2023-04-21 11:40:00,191.3,191.51,191.18,191.35,5500.0,191.3,191.51,191.18,191.35,5500.0
2023-04-21 11:45:00,191.35,191.41,191.03,191.03,2101.0,191.35,191.41,191.03,191.03,2101.0
2023-04-21 11:50:00,190.99,191.18,190.99,191.18,2100.0,190.99,191.18,190.99,191.18,2100.0
2023-04-21 11:55:00,191.23,191.47,191.09,191.32,7593.0,191.23,191.47,191.09,191.32,7593.0
2023-04-21 12:00:00,191.32,191.33,191.07,191.3,4799.0,191.32,191.33,191.07,191.3,4799.0
2023-04-21 12:05:00,191.3,191.43,191.18,191.22,2333.0,191.3,191.43,191.18,191.22,2333.0
2023-04-21 12:10:00,191.2,191.26,191.07,191.23,10153.0,191.2,191.26,191.07,191.23,10153.0
2023-04-21 12:15:00,191.26,191.56,191.26,191.48,9912.0,191.26,191.56,191.26,191.48,9912.0
2023-04-21 12:20:00,191.52,191.52,191.12,191.17,3261.0,191.52,191.52,191.12,191.17,3261.0
2023-04-21 12:25:00,191.11,191.11,190.79,190.96,1600.0,191.11,191.11,190.79,190.96,1600.0
2023-04-21 12:30:00,190.91,190.96,190.68,190.86,1212.0,190.91,190.96,190.68,190.86,1212.0
2023-04-21 12:35:00,190.82,190.92,190.73,190.82,2300.0,190.82,190.92,190.73,190.82,2300.0
2023-04-21 12:40:00,190.78,191.0,190.75,191.0,1900.0,190.78,191.0,190.75,191.0,1900.0
2023-04-21 12:45:00,191.0,191.16,191.0,191.16,1700.0,191.0,191.16,191.0,191.16,1700.0
2023-04-21 12:50:00,191.07,191.16,190.87,190.95,4600.0,191.07,191.16,190.87,190.95,4600.0
2023-04-21 12:55:00,190.89,191.06,190.89,190.92,3234.0,190.89,191.06,190.89,190.92,3234.0
2023-04-21 13:00:00,190.99,191.07,190.91,190.91,1744.0,190.99,191.07,190.91,190.91,1744.0
2023-04-21 13:05:00,191.0,191.09,190.94,191.03,2000.0,191.0,191.09,190.94,191.03,2000.0
2023-04-21 13:10:00,191.07,191.09,190.87,190.87,2500.0,191.07,191.09,190.87,190.87,2500.0
2023-04-21 13:15:00,190.93,191.06,190.55,190.55,5563.0,190.93,191.06,190.55,190.55,5563.0
2023-04-21 13:20:00,190.51,190.51,190.36,190.41,2200.0,190.51,190.51,190.36,190.41,2200.0
2023-04-21 13:25:00,190.36,190.69,190.33,190.68,4268.0,190.36,190.69,190.33,190.68,4268.0
2023-04-21 13:30:00,190.69,190.86,190.65,190.72,3902.0,190.69,190.86,190.65,190.72,3902.0
2023-04-21 13:35:00,190.78,190.95,190.72,190.91,3282.0,190.78,190.95,190.72,190.91,3282.0
2023-04-21 13:40:00,190.98,191.12,190.9,190.96,8609.0,190.98,191.12,190.9,190.96,8609.0
2023-04-21 13:45:00,190.95,191.05,190.83,191.05,3957.0,190.95,191.05,190.83,191.05,3957.0
2023-04-21 13:50:00,191.06,191.13,190.83,190.93,3818.0,191.06,191.13,190.83,190.93,3818.0
2023-04-21 13:55:00,190.94,191.07,190.81,191.07,4487.0,190.94,191.07,190.81,191.07,4487.0
2023-04-21 14:00:00,191.14,191.68,191.1,191.49,6783.0,191.14,191.68,191.1,191.49,6783.0
2023-04-21 14:05:00,191.49,191.68,191.42,191.44,3433.0,191.49,191.68,191.42,191.44,3433.0
2023-04-21 14:10:00,191.49,191.73,191.44,191.61,5112.0,191.49,191.73,191.44,191.61,5112.0
2023-04-21 14:15:00,191.57,191.64,191.49,191.53,3023.0,191.57,191.64,191.49,191.53,3023.0
2023-04-21 14:20:00,191.53,191.87,191.47,191.86,7020.0,191.53,191.87,191.47,191.86,7020.0
2023-04-21 14:25:00,191.8,191.82,191.27,191.34,15699.0,191.8,191.82,191.27,191.34,15699.0
2023-04-21 14:30:00,191.34,191.36,191.12,191.29,4300.0,191.34,191.36,191.12,191.29,4300.0
2023-04-21 14:35:00,191.1,191.22,191.07,191.21,1577.0,191.1,191.22,191.07,191.21,1577.0
2023-04-21 14:40:00,191.25,191.34,191.06,191.09,6983.0,191.25,191.34,191.06,191.09,6983.0
2023-04-21 14:45:00,191.03,191.09,190.97,191.04,3006.0,191.03,191.09,190.97,191.04,3006.0
2023-04-21 14:50:00,191.0,191.0,190.82,190.89,3009.0,191.0,191.0,190.82,190.89,3009.0
2023-04-21 14:55:00,190.9,190.97,190.74,190.97,2900.0,190.9,190.97,190.74,190.97,2900.0
2023-04-21 15:00:00,190.95,190.98,190.48,190.48,4587.0,190.95,190.98,190.48,190.48,4587.0
2023-04-21 15:05:00,190.45,190.65,190.45,190.53,2904.0,190.45,190.65,190.45,190.53,2904.0
2023-04-21 15:10:00,190.59,190.64,190.41,190.41,3157.0,190.59,190.64,190.41,190.41,3157.0
2023-04-21 15:15:00,190.42,190.62,190.41,190.54,3589.0,190.42,190.62,190.41,190.54,3589.0
2023-04-21 15:20:00,190.54,190.71,190.54,190.7,5679.0,190.54,190.71,190.54,190.7,5679.0
2023-04-21 15:25:00,190.7,190.83,190.65,190.79,4630.0,190.7,190.83,190.65,190.79,4630.0
2023-04-21 15:30:00,190.78,190.82,190.6,190.81,2100.0,190.78,190.82,190.6,190.81,2100.0
2023-04-21 15:35:00,190.84,190.94,190.71,190.72,5450.0,190.84,190.94,190.71,190.72,5450.0
2023-04-21 15:40:00,190.65,190.84,190.62,190.74,3094.0,190.65,190.84,190.62,190.74,3094.0
2023-04-21 15:45:00,190.71,190.77,190.59,190.69,8271.0,190.71,190.77,190.59,190.69,8271.0
2023-04-21 15:50:00,190.73,190.92,190.71,190.86,12467.0,190.73,190.92,190.71,190.86,12467.0
2023-04-21 15:55:00,190.83,191.01,190.81,191.01,33244.0,190.83,191.01,190.81,191.01,33244.0
2023-04-24 09:30:00,192.0,192.0,191.22,191.44,13014.0,192.0,192.0,191.22,191.44,13014.0
2023-04-24 09:35:00,191.55,191.81,191.49,191.49,1735.0,191.55,191.81,191.49,191.49,1735.0
2023-04-24 09:40:00,191.59,192.66,191.51,192.66,5626.0,191.59,192.66,191.51,192.66,5626.0
2023-04-24 09:45:00,192.56,192.56,191.92,192.12,5535.0,192.56,192.56,191.92,192.12,5535.0
2023-04-24 09:50:00,192.2,192.22,191.75,191.87,2950.0,192.2,192.22,191.75,191.87,2950.0
2023-04-24 09:55:00,191.47,191.48,191.34,191.48,2494.0,191.47,191.48,191.34,191.48,2494.0
2023-04-24 10:00:00,191.5,191.5,190.94,191.26,3648.0,191.5,191.5,190.94,191.26,3648.0
2023-04-24 10:05:00,191.38,191.38,190.8,191.09,3016.0,191.38,191.38,190.8,191.09,3016.0
2023-04-24 10:10:00,191.26,191.33,190.94,191.0,8798.0,191.26,191.33,190.94,191.0,8798.0
2023-04-24 10:15:00,191.12,191.27,190.82,191.27,8908.0,191.12,191.27,190.82,191.27,8908.0
2023-04-24 10:20:00,191.28,191.39,191.07,191.39,1845.0,191.28,191.39,191.07,191.39,1845.0
2023-04-24 10:25:00,191.35,191.54,191.01,191.04,5257.0,191.35,191.54,191.01,191.04,5257.0
2023-04-24 10:30:00,191.28,191.32,190.95,190.95,1583.0,191.28,191.32,190.95,190.95,1583.0
2023-04-24 10:35:00,190.77,190.91,190.34,190.39,4402.0,190.77,190.91,190.34,190.39,4402.0
2023-04-24 10:40:00,190.58,190.8,189.81,189.97,9245.0,190.58,190.8,189.81,189.97,9245.0
2023-04-24 10:45:00,190.07,190.33,189.91,190.04,6314.0,190.07,190.33,189.91,190.04,6314.0
2023-04-24 10:50:00,190.07,190.22,189.63,189.68,11029.0,190.07,190.22,189.63,189.68,11029.0
2023-04-24 10:55:00,189.7,189.8,189.36,189.45,4807.0,189.7,189.8,189.36,189.45,4807.0
2023-04-24 11:00:00,189.38,189.53,189.04,189.22,15812.0,189.38,189.53,189.04,189.22,15812.0
2023-04-24 11:05:00,189.22,189.28,188.81,188.95,11511.0,189.22,189.28,188.81,188.95,11511.0
2023-04-24 11:10:00,188.96,189.31,188.91,189.05,9705.0,188.96,189.31,188.91,189.05,9705.0
2023-04-24 11:15:00,189.09,189.18,188.59,188.84,7334.0,189.09,189.18,188.59,188.84,7334.0
2023-04-24 11:20:00,188.84,188.92,188.65,188.87,3325.0,188.84,188.92,188.65,188.87,3325.0
2023-04-24 11:25:00,188.92,189.29,188.85,189.28,4381.0,188.92,189.29,188.85,189.28,4381.0
2023-04-24 11:30:00,189.19,189.48,189.12,189.48,9965.0,189.19,189.48,189.12,189.48,9965.0
2023-04-24 11:35:00,189.5,189.52,189.39,189.39,2430.0,189.5,189.52,189.39,189.39,2430.0
2023-04-24 11:40:00,189.38,189.43,189.19,189.3,6110.0,189.38,189.43,189.19,189.3,6110.0
2023-04-24 11:45:00,189.3,189.38,189.09,189.22,6900.0,189.3,189.38,189.09,189.22,6900.0
2023-04-24 11:50:00,189.29,189.29,189.02,189.15,2588.0,189.29,189.29,189.02,189.15,2588.0
2023-04-24 11:55:00,189.23,189.41,189.09,189.41,9684.0,189.23,189.41,189.09,189.41,9684.0
2023-04-24 12:00:00,189.45,189.85,189.45,189.85,1197.0,189.45,189.85,189.45,189.85,1197.0
2023-04-24 12:05:00,189.86,189.96,189.48,189.5,4566.0,189.86,189.96,189.48,189.5,4566.0
2023-04-24 12:10:00,189.58,189.78,189.58,189.69,1000.0,189.58,189.78,189.58,189.69,1000.0
2023-04-24 12:15:00,189.78,189.79,189.57,189.79,1906.0,189.78,189.79,189.57,189.79,1906.0
2023-04-24 12:20:00,189.75,189.84,189.64,189.84,6689.0,189.75,189.84,189.64,189.84,6689.0
2023-04-24 12:25:00,189.88,190.03,189.79,189.87,1935.0,189.88,190.03,189.79,189.87,1935.0
2023-04-24 12:30:00,189.97,190.19,189.9,189.99,5931.0,189.97,190.19,189.9,189.99,5931.0
2023-04-24 12:35:00,190.06,190.39,190.06,190.23,4403.0,190.06,190.39,190.06,190.23,4403.0
2023-04-24 12:40:00,190.12,190.15,189.91,189.92,2300.0,190.12,190.15,189.91,189.92,2300.0
2023-04-24 12:45:00,189.92,189.92,189.65,189.7,6952.0,189.92,189.92,189.65,189.7,6952.0
2023-04-24 12:50:00,189.77,189.88,189.71,189.85,5947.0,189.77,189.88,189.71,189.85,5947.0
2023-04-24 12:55:00,189.88,189.96,189.8,189.85,3000.0,189.88,189.96,189.8,189.85,3000.0
2023-04-24 13:00:00,189.77,189.86,189.56,189.62,5378.0,189.77,189.86,189.56,189.62,5378.0
2023-04-24 13:05:00,189.59,189.64,189.45,189.5,3460.0,189.59,189.64,189.45,189.5,3460.0
2023-04-24 13:10:00,189.5,189.67,189.45,189.6,1600.0,189.5,189.67,189.45,189.6,1600.0
2023-04-24 13:15:00,189.67,189.73,189.4,189.54,5362.0,189.67,189.73,189.4,189.54,5362.0
2023-04-24 13:20:00,189.48,189.48,189.2,189.25,3300.0,189.48,189.48,189.2,189.25,3300.0
2023-04-24 13:25:00,189.25,189.49,189.1,189.47,15072.0,189.25,189.49,189.1,189.47,15072.0
2023-04-24 13:30:00,189.5,189.6,189.36,189.37,10064.0,189.5,189.6,189.36,189.37,10064.0
2023-04-24 13:35:00,189.27,189.36,189.21,189.29,1400.0,189.27,189.36,189.21,189.29,1400.0
2023-04-24 13:40:00,189.29,189.43,189.24,189.39,3200.0,189.29,189.43,189.24,189.39,3200.0
2023-04-24 13:45:00,189.34,189.4,189.12,189.12,55198.0,189.34,189.4,189.12,189.12,55198.0
2023-04-24 13:50:00,189.19,189.48,189.15,189.48,5219.0,189.19,189.48,189.15,189.48,5219.0
2023-04-24 13:55:00,189.5,189.75,189.47,189.61,45180.0,189.5,189.75,189.47,189.61,45180.0
2023-04-24 14:00:00,189.63,189.8,189.53,189.53,5050.0,189.63,189.8,189.53,189.53,5050.0
2023-04-24 14:05:00,189.52,189.67,189.28,189.44,5880.0,189.52,189.67,189.28,189.44,5880.0
2023-04-24 14:10:00,189.56,189.81,189.55,189.8,4750.0,189.56,189.81,189.55,189.8,4750.0
2023-04-24 14:15:00,189.82,189.99,189.74,189.74,5621.0,189.82,189.99,189.74,189.74,5621.0
2023-04-24 14:20:00,189.85,189.86,189.68,189.68,4800.0,189.85,189.86,189.68,189.68,4800.0
2023-04-24 14:25:00,189.64,189.71,189.37,189.39,4600.0,189.64,189.71,189.37,189.39,4600.0
2023-04-24 14:30:00,189.42,189.57,189.16,189.23,38708.0,189.42,189.57,189.16,189.23,38708.0
2023-04-24 14:35:00,189.23,189.42,189.16,189.29,13118.0,189.23,189.42,189.16,189.29,13118.0
2023-04-24 14:40:00,189.34,189.48,189.34,189.34,11290.0,189.34,189.48,189.34,189.34,11290.0
2023-04-24 14:45:00,189.32,189.39,189.08,189.34,4000.0,189.32,189.39,189.08,189.34,4000.0
2023-04-24 14:50:00,189.4,189.75,189.4,189.66,1586.0,189.4,189.75,189.4,189.66,1586.0
2023-04-24 14:55:00,189.74,189.79,189.32,189.4,93497.0,189.74,189.79,189.32,189.4,93497.0
2023-04-24 15:00:00,189.38,189.52,189.15,189.21,146505.0,189.38,189.52,189.15,189.21,146505.0
2023-04-24 15:05:00,189.25,189.54,189.21,189.42,28494.0,189.25,189.54,189.21,189.42,28494.0
2023-04-24 15:10:00,189.45,189.56,189.31,189.34,25745.0,189.45,189.56,189.31,189.34,25745.0
2023-04-24 15:15:00,189.35,189.36,189.07,189.3,5346.0,189.35,189.36,189.07,189.3,5346.0
2023-04-24 15:20:00,189.27,189.43,188.96,189.38,19894.0,189.27,189.43,188.96,189.38,19894.0
2023-04-24 15:25:00,189.38,189.43,189.17,189.26,10762.0,189.38,189.43,189.17,189.26,10762.0
2023-04-24 15:30:00,189.31,189.39,189.24,189.29,9612.0,189.31,189.39,189.24,189.29,9612.0
2023-04-24 15:35:00,189.32,189.34,188.99,189.21,8898.0,189.32,189.34,188.99,189.21,8898.0
2023-04-24 15:40:00,189.2,189.21,188.98,189.03,8777.0,189.2,189.21,188.98,189.03,8777.0
2023-04-24 15:45:00,189.08,189.36,189.08,189.31,12311.0,189.08,189.36,189.08,189.31,12311.0
2023-04-24 15:50:00,189.3,189.3,188.99,188.99,19882.0,189.3,189.3,188.99,188.99,19882.0
2023-04-24 15:55:00,189.01,189.11,188.94,189.1,52718.0,189.01,189.11,188.94,189.1,52718.0
2023-04-25 09:30:00,187.19,187.19,185.0,185.46,62941.0,187.19,187.19,185.0,185.46,62941.0
2023-04-25 09:35:00,185.31,185.52,184.69,185.24,19135.0,185.31,185.52,184.69,185.24,19135.0
2023-04-25 09:40:00,185.12,186.06,185.12,185.9,58135.0,185.12,186.06,185.12,185.9,58135.0
2023-04-25 09:45:00,185.97,185.98,184.76,185.83,32405.0,185.97,185.98,184.76,185.83,32405.0
2023-04-25 09:50:00,185.78,185.97,185.23,185.62,12296.0,185.78,185.97,185.23,185.62,12296.0
2023-04-25 09:55:00,185.66,185.92,185.14,185.31,46368.0,185.66,185.92,185.14,185.31,46368.0
2023-04-25 10:00:00,185.24,185.51,184.93,185.03,13318.0,185.24,185.51,184.93,185.03,13318.0
2023-04-25 10:05:00,184.95,184.95,184.25,184.26,8683.0,184.95,184.95,184.25,184.26,8683.0
2023-04-25 10:10:00,184.36,184.36,183.66,183.96,9368.0,184.36,184.36,183.66,183.96,9368.0
2023-04-25 10:15:00,183.9,184.08,183.71,184.0,22914.0,183.9,184.08,183.71,184.0,22914.0
2023-04-25 10:20:00,183.96,184.13,183.84,183.84,22217.0,183.96,184.13,183.84,183.84,22217.0
2023-04-25 10:25:00,183.82,184.0,183.34,183.71,15382.0,183.82,184.0,183.34,183.71,15382.0
2023-04-25 10:30:00,183.62,183.67,183.34,183.4,13360.0,183.62,183.67,183.34,183.4,13360.0
2023-04-25 10:35:00,183.4,183.55,183.25,183.53,11280.0,183.4,183.55,183.25,183.53,11280.0
2023-04-25 10:40:00,183.53,183.7,183.47,183.55,6231.0,183.53,183.7,183.47,183.55,6231.0
2023-04-25 10:45:00,183.55,183.82,183.28,183.82,8747.0,183.55,183.82,183.28,183.82,8747.0
2023-04-25 10:50:00,183.87,184.47,183.87,183.97,90265.0,183.87,184.47,183.87,183.97,90265.0
2023-04-25 10:55:00,184.03,184.12,183.64,183.7,9519.0,184.03,184.12,183.64,183.7,9519.0
2023-04-25 11:00:00,183.64,183.73,183.4,183.64,7023.0,183.64,183.73,183.4,183.64,7023.0
2023-04-25 11:05:00,183.73,183.73,183.46,183.48,13399.0,183.73,183.73,183.46,183.48,13399.0
2023-04-25 11:10:00,183.52,183.77,183.48,183.61,89376.0,183.52,183.77,183.48,183.61,89376.0
2023-04-25 11:15:00,183.64,183.96,183.46,183.96,25259.0,183.64,183.96,183.46,183.96,25259.0
2023-04-25 11:20:00,183.97,184.08,183.61,183.88,36966.0,183.97,184.08,183.61,183.88,36966.0
2023-04-25 11:25:00,183.88,184.06,183.77,183.9,14546.0,183.88,184.06,183.77,183.9,14546.0
2023-04-25 11:30:00,183.91,183.95,183.63,183.82,14030.0,183.91,183.95,183.63,183.82,14030.0
2023-04-25 11:35:00,183.8,183.8,183.44,183.7,25029.0,183.8,183.8,183.44,183.7,25029.0
2023-04-25 11:40:00,183.7,183.72,183.5,183.56,10145.0,183.7,183.72,183.5,183.56,10145.0
2023-04-25 11:45:00,183.6,183.92,183.59,183.88,22685.0,183.6,183.92,183.59,183.88,22685.0
2023-04-25 11:50:00,183.88,183.88,183.65,183.75,18266.0,183.88,183.88,183.65,183.75,18266.0
2023-04-25 11:55:00,183.76,184.09,183.67,184.08,8701.0,183.76,184.09,183.67,184.08,8701.0
2023-04-25 12:00:00,184.09,184.68,184.09,184.58,8459.0,184.09,184.68,184.09,184.58,8459.0
2023-04-25 12:05:00,184.63,184.83,184.48,184.83,6669.0,184.63,184.83,184.48,184.83,6669.0
2023-04-25 12:10:00,184.87,184.87,184.03,184.11,12634.0,184.87,184.87,184.03,184.11,12634.0
2023-04-25 12:15:00,184.13,184.33,183.98,183.98,7316.0,184.13,184.33,183.98,183.98,7316.0
2023-04-25 12:20:00,184.03,184.18,183.87,183.87,6085.0,184.03,184.18,183.87,183.87,6085.0
2023-04-25 12:25:00,183.82,184.01,183.79,183.96,5664.0,183.82,184.01,183.79,183.96,5664.0
2023-04-25 12:30:00,183.89,183.89,183.65,183.66,6963.0,183.89,183.89,183.65,183.66,6963.0
2023-04-25 12:35:00,183.67,183.81,183.49,183.8,6682.0,183.67,183.81,183.49,183.8,6682.0
2023-04-25 12:40:00,183.77,184.01,183.73,183.83,5907.0,183.77,184.01,183.73,183.83,5907.0
2023-04-25 12:45:00,183.82,183.96,183.76,183.86,5398.0,183.82,183.96,183.76,183.86,5398.0
2023-04-25 12:50:00,183.85,183.92,183.81,183.85,2501.0,183.85,183.92,183.81,183.85,2501.0
2023-04-25 12:55:00,183.84,184.09,183.81,184.09,3828.0,183.84,184.09,183.81,184.09,3828.0
2023-04-25 13:00:00,184.18,184.29,184.0,184.27,8191.0,184.18,184.29,184.0,184.27,8191.0
2023-04-25 13:05:00,184.24,184.29,184.05,184.21,5659.0,184.24,184.29,184.05,184.21,5659.0
2023-04-25 13:10:00,184.3,184.3,184.02,184.02,4498.0,184.3,184.3,184.02,184.02,4498.0
2023-04-25 13:15:00,184.01,184.06,183.35,184.0,19289.0,184.01,184.06,183.35,184.0,19289.0
2023-04-25 13:20:00,184.14,184.14,183.68,183.75,6373.0,184.14,184.14,183.68,183.75,6373.0
2023-04-25 13:25:00,183.74,183.89,183.58,183.74,6220.0,183.74,183.89,183.58,183.74,6220.0
2023-04-25 13:30:00,183.72,184.03,183.62,184.03,8780.0,183.72,184.03,183.62,184.03,8780.0
2023-04-25 13:35:00,184.02,184.15,183.99,184.14,8349.0,184.02,184.15,183.99,184.14,8349.0
2023-04-25 13:40:00,184.1,184.21,184.06,184.16,7803.0,184.1,184.21,184.06,184.16,7803.0
2023-04-25 13:45:00,184.17,184.21,183.83,183.96,14829.0,184.17,184.21,183.83,183.96,14829.0
2023-04-25 13:50:00,183.98,184.04,183.83,183.91,14038.0,183.98,184.04,183.83,183.91,14038.0
2023-04-25 13:55:00,183.9,184.35,183.89,184.24,5214.0,183.9,184.35,183.89,184.24,5214.0
2023-04-25 14:00:00,184.23,184.3,183.89,184.0,15541.0,184.23,184.3,183.89,184.0,15541.0
2023-04-25 14:05:00,183.98,184.07,183.83,183.83,10204.0,183.98,184.07,183.83,183.83,10204.0
2023-04-25 14:10:00,183.84,183.91,183.51,183.8,77337.0,183.84,183.91,183.51,183.8,77337.0
2023-04-25 14:15:00,183.84,183.9,183.46,183.51,51051.0,183.84,183.9,183.46,183.51,51051.0
2023-04-25 14:20:00,183.5,183.63,183.26,183.31,28539.0,183.5,183.63,183.26,183.31,28539.0
2023-04-25 14:25:00,183.36,183.55,183.28,183.55,8247.0,183.36,183.55,183.28,183.55,8247.0
2023-04-25 14:30:00,183.55,183.73,183.4,183.44,9163.0,183.55,183.73,183.4,183.44,9163.0
2023-04-25 14:35:00,183.45,183.82,183.41,183.79,7987.0,183.45,183.82,183.41,183.79,7987.0
2023-04-25 14:40:00,183.75,183.75,183.32,183.37,3936.0,183.75,183.75,183.32,183.37,3936.0
2023-04-25 14:45:00,183.38,183.6,183.32,183.6,5429.0,183.38,183.6,183.32,183.6,5429.0
2023-04-25 14:50:00,183.64,183.66,183.25,183.25,11049.0,183.64,183.66,183.25,183.25,11049.0
2023-04-25 14:55:00,183.25,183.4,183.25,183.28,5983.0,183.25,183.4,183.25,183.28,5983.0
2023-04-25 15:00:00,183.28,183.72,183.27,183.58,6894.0,183.28,183.72,183.27,183.58,6894.0
2023-04-25 15:05:00,183.58,183.83,183.53,183.58,14820.0,183.58,183.83,183.53,183.58,14820.0
2023-04-25 15:10:00,183.63,183.82,183.57,183.82,13997.0,183.63,183.82,183.57,183.82,13997.0
2023-04-25 15:15:00,183.83,183.85,183.61,183.78,16473.0,183.83,183.85,183.61,183.78,16473.0
2023-04-25 15:20:00,183.8,184.04,183.74,183.78,12728.0,183.8,184.04,183.74,183.78,12728.0
2023-04-25 15:25:00,183.78,183.91,183.39,183.49,11224.0,183.78,183.91,183.39,183.49,11224.0
2023-04-25 15:30:00,183.52,183.78,183.52,183.74,26467.0,183.52,183.78,183.52,183.74,26467.0
2023-04-25 15:35:00,183.7,183.78,183.42,183.43,18662.0,183.7,183.78,183.42,183.43,18662.0
2023-04-25 15:40:00,183.43,183.64,183.3,183.4,32435.0,183.43,183.64,183.3,183.4,32435.0
2023-04-25 15:45:00,183.41,183.63,183.3,183.49,42480.0,183.41,183.63,183.3,183.49,42480.0
2023-04-25 15:50:00,183.45,183.63,183.04,183.27,62421.0,183.45,183.63,183.04,183.27,62421.0
2023-04-25 15:55:00,183.13,183.17,182.83,182.86,78480.0,183.13,183.17,182.83,182.86,78480.0
2023-04-26 09:30:00,185.84,185.84,184.32,184.78,29245.0,185.84,185.84,184.32,184.78,29245.0
2023-04-26 09:35:00,184.77,185.08,184.2,184.53,23189.0,184.77,185.08,184.2,184.53,23189.0
2023-04-26 09:40:00,184.49,185.03,184.25,184.48,16516.0,184.49,185.03,184.25,184.48,16516.0
2023-04-26 09:45:00,184.74,186.05,184.74,185.85,10339.0,184.74,186.05,184.74,185.85,10339.0
2023-04-26 09:50:00,185.94,186.14,185.39,185.39,7435.0,185.94,186.14,185.39,185.39,7435.0
2023-04-26 09:55:00,185.55,186.12,185.22,186.12,6052.0,185.55,186.12,185.22,186.12,6052.0
2023-04-26 10:00:00,186.03,186.38,185.87,186.18,13471.0,186.03,186.38,185.87,186.18,13471.0
2023-04-26 10:05:00,186.11,186.75,186.1,186.57,8777.0,186.11,186.75,186.1,186.57,8777.0
2023-04-26 10:10:00,186.66,187.14,186.53,186.9,41148.0,186.66,187.14,186.53,186.9,41148.0
2023-04-26 10:15:00,186.8,186.92,186.53,186.68,16546.0,186.8,186.92,186.53,186.68,16546.0
2023-04-26 10:20:00,186.74,187.4,186.73,187.36,14514.0,186.74,187.4,186.73,187.36,14514.0
2023-04-26 10:25:00,187.4,187.5,187.2,187.44,25982.0,187.4,187.5,187.2,187.44,25982.0
2023-04-26 10:30:00,187.42,187.55,187.05,187.41,8142.0,187.42,187.55,187.05,187.41,8142.0
2023-04-26 10:35:00,187.32,187.56,187.04,187.29,5616.0,187.32,187.56,187.04,187.29,5616.0
2023-04-26 10:40:00,187.3,187.46,186.95,187.27,6459.0,187.3,187.46,186.95,187.27,6459.0
2023-04-26 10:45:00,187.24,187.82,187.23,187.75,15660.0,187.24,187.82,187.23,187.75,15660.0
2023-04-26 10:50:00,187.71,188.07,187.44,187.85,7167.0,187.71,188.07,187.44,187.85,7167.0
2023-04-26 10:55:00,187.77,187.77,187.6,187.6,1970.0,187.77,187.77,187.6,187.6,1970.0
2023-04-26 11:00:00,187.5,188.2,187.49,188.13,19957.0,187.5,188.2,187.49,188.13,19957.0
2023-04-26 11:05:00,188.24,188.68,188.19,188.68,6367.0,188.24,188.68,188.19,188.68,6367.0
2023-04-26 11:10:00,188.67,188.7,188.05,188.18,6334.0,188.67,188.7,188.05,188.18,6334.0
2023-04-26 11:15:00,188.25,188.28,187.98,188.16,2767.0,188.25,188.28,187.98,188.16,2767.0
2023-04-26 11:20:00,188.16,188.31,188.08,188.27,3649.0,188.16,188.31,188.08,188.27,3649.0
2023-04-26 11:25:00,188.29,188.33,188.16,188.27,1879.0,188.29,188.33,188.16,188.27,1879.0
2023-04-26 11:30:00,188.2,188.3,187.75,188.28,18823.0,188.2,188.3,187.75,188.28,18823.0
2023-04-26 11:35:00,188.3,188.43,188.07,188.19,6187.0,188.3,188.43,188.07,188.19,6187.0
2023-04-26 11:40:00,188.28,188.65,188.26,188.65,2535.0,188.28,188.65,188.26,188.65,2535.0
2023-04-26 11:45:00,188.54,188.86,188.29,188.54,8285.0,188.54,188.86,188.29,188.54,8285.0
2023-04-26 11:50:00,188.53,188.58,188.31,188.58,5354.0,188.53,188.58,188.31,188.58,5354.0
2023-04-26 11:55:00,188.71,188.84,188.62,188.7,4606.0,188.71,188.84,188.62,188.7,4606.0
2023-04-26 12:00:00,188.71,189.11,188.7,189.11,5172.0,188.71,189.11,188.7,189.11,5172.0
2023-04-26 12:05:00,189.12,189.45,189.06,189.4,3812.0,189.12,189.45,189.06,189.4,3812.0
2023-04-26 12:10:00,189.33,189.4,188.98,189.18,15602.0,189.33,189.4,188.98,189.18,15602.0
2023-04-26 12:15:00,189.08,189.1,188.81,188.81,5600.0,189.08,189.1,188.81,188.81,5600.0
2023-04-26 12:20:00,188.79,188.96,188.66,188.89,3607.0,188.79,188.96,188.66,188.89,3607.0
2023-04-26 12:25:00,188.95,188.95,188.64,188.81,5345.0,188.95,188.95,188.64,188.81,5345.0
2023-04-26 12:30:00,188.81,188.82,188.55,188.61,4412.0,188.81,188.82,188.55,188.61,4412.0
2023-04-26 12:35:00,188.5,188.57,188.39,188.5,2574.0,188.5,188.57,188.39,188.5,2574.0
2023-04-26 12:40:00,188.56,188.65,188.27,188.49,3817.0,188.56,188.65,188.27,188.49,3817.0
2023-04-26 12:45:00,188.47,188.79,188.47,188.57,18792.0,188.47,188.79,188.47,188.57,18792.0
2023-04-26 12:50:00,188.48,188.78,188.36,188.73,3795.0,188.48,188.78,188.36,188.73,3795.0
2023-04-26 12:55:00,188.65,188.65,188.47,188.63,4500.0,188.65,188.65,188.47,188.63,4500.0
2023-04-26 13:00:00,188.62,189.0,188.45,188.93,17522.0,188.62,189.0,188.45,188.93,17522.0
2023-04-26 13:05:00,189.0,189.0,188.72,188.92,6641.0,189.0,189.0,188.72,188.92,6641.0
2023-04-26 13:10:00,188.91,188.98,188.74,188.94,8403.0,188.91,188.98,188.74,188.94,8403.0
2023-04-26 13:15:00,188.9,188.98,188.68,188.96,8204.0,188.9,188.98,188.68,188.96,8204.0
2023-04-26 13:20:00,188.9,188.9,188.71,188.78,2618.0,188.9,188.9,188.71,188.78,2618.0
2023-04-26 13:25:00,188.83,188.83,188.64,188.8,4371.0,188.83,188.83,188.64,188.8,4371.0
2023-04-26 13:30:00,188.8,188.8,188.57,188.67,6983.0,188.8,188.8,188.57,188.67,6983.0
2023-04-26 13:35:00,188.67,188.71,188.29,188.39,5500.0,188.67,188.71,188.29,188.39,5500.0
2023-04-26 13:40:00,188.31,188.39,188.12,188.18,3387.0,188.31,188.39,188.12,188.18,3387.0
2023-04-26 13:45:00,188.12,188.13,187.65,187.71,3698.0,188.12,188.13,187.65,187.71,3698.0
2023-04-26 13:50:00,187.75,187.81,187.5,187.77,14680.0,187.75,187.81,187.5,187.77,14680.0
2023-04-26 13:55:00,187.83,188.07,187.79,187.91,9110.0,187.83,188.07,187.79,187.91,9110.0
2023-04-26 14:00:00,187.91,187.98,187.76,187.85,2750.0,187.91,187.98,187.76,187.85,2750.0
2023-04-26 14:05:00,187.97,187.97,187.68,187.71,3323.0,187.97,187.97,187.68,187.71,3323.0
2023-04-26 14:10:00,187.67,187.68,187.47,187.68,5066.0,187.67,187.68,187.47,187.68,5066.0
2023-04-26 14:15:00,187.68,187.73,187.44,187.59,5200.0,187.68,187.73,187.44,187.59,5200.0
2023-04-26 14:20:00,187.54,187.84,187.45,187.78,3225.0,187.54,187.84,187.45,187.78,3225.0
2023-04-26 14:25:00,187.83,188.04,187.77,187.8,4926.0,187.83,188.04,187.77,187.8,4926.0
2023-04-26 14:30:00,187.81,187.83,187.47,187.47,5126.0,187.81,187.83,187.47,187.47,5126.0
2023-04-26 14:35:00,187.44,187.48,187.21,187.37,5800.0,187.44,187.48,187.21,187.37,5800.0
2023-04-26 14:40:00,187.4,187.46,187.24,187.29,5100.0,187.4,187.46,187.24,187.29,5100.0
2023-04-26 14:45:00,187.23,187.53,187.19,187.46,7160.0,187.23,187.53,187.19,187.46,7160.0
2023-04-26 14:50:00,187.46,187.52,187.24,187.39,4702.0,187.46,187.52,187.24,187.39,4702.0
2023-04-26 14:55:00,187.38,187.47,187.17,187.28,6980.0,187.38,187.47,187.17,187.28,6980.0
2023-04-26 15:00:00,187.4,187.4,187.11,187.11,3531.0,187.4,187.4,187.11,187.11,3531.0
2023-04-26 15:05:00,187.11,187.39,187.05,187.05,9221.0,187.11,187.39,187.05,187.05,9221.0
2023-04-26 15:10:00,187.0,187.37,187.0,187.19,4606.0,187.0,187.37,187.0,187.19,4606.0
2023-04-26 15:15:00,187.14,187.24,186.92,186.92,9800.0,187.14,187.24,186.92,186.92,9800.0
2023-04-26 15:20:00,186.89,187.17,186.85,187.07,5947.0,186.89,187.17,186.85,187.07,5947.0
2023-04-26 15:25:00,187.07,187.31,187.03,187.25,3968.0,187.07,187.31,187.03,187.25,3968.0
2023-04-26 15:30:00,187.3,187.45,187.02,187.02,12567.0,187.3,187.45,187.02,187.02,12567.0
2023-04-26 15:35:00,187.09,187.19,186.95,187.1,7322.0,187.09,187.19,186.95,187.1,7322.0
2023-04-26 15:40:00,187.14,187.25,186.9,187.07,16042.0,187.14,187.25,186.9,187.07,16042.0
2023-04-26 15:45:00,187.1,187.27,187.08,187.16,43252.0,187.1,187.27,187.08,187.16,43252.0
2023-04-26 15:50:00,187.15,187.16,186.65,187.1,44964.0,187.15,187.16,186.65,187.1,44964.0
2023-04-26 15:55:00,187.1,187.41,186.94,187.21,81364.0,187.1,187.41,186.94,187.21,81364.0
2023-04-27 09:30:00,188.45,188.48,187.62,187.63,12458.0,188.45,188.48,187.62,187.63,12458.0
2023-04-27 09:35:00,187.98,188.03,187.12,187.13,3713.0,187.98,188.03,187.12,187.13,3713.0
2023-04-27 09:40:00,187.04,187.31,186.44,186.55,18233.0,187.04,187.31,186.44,186.55,18233.0
2023-04-27 09:45:00,186.54,186.55,185.69,185.74,10459.0,186.54,186.55,185.69,185.74,10459.0
2023-04-27 09:50:00,185.74,186.3,185.62,186.11,21339.0,185.74,186.3,185.62,186.11,21339.0
2023-04-27 09:55:00,186.06,186.06,184.23,184.25,6621.0,186.06,186.06,184.23,184.25,6621.0
2023-04-27 10:00:00,184.25,184.42,183.87,184.11,21098.0,184.25,184.42,183.87,184.11,21098.0
2023-04-27 10:05:00,184.19,184.86,184.19,184.67,17213.0,184.19,184.86,184.19,184.67,17213.0
2023-04-27 10:10:00,184.67,185.83,184.58,185.83,16848.0,184.67,185.83,184.58,185.83,16848.0
2023-04-27 10:15:00,185.93,186.29,185.82,186.29,13883.0,185.93,186.29,185.82,186.29,13883.0
2023-04-27 10:20:00,186.21,186.44,185.87,186.29,13162.0,186.21,186.44,185.87,186.29,13162.0
2023-04-27 10:25:00,186.2,186.52,186.1,186.42,7343.0,186.2,186.52,186.1,186.42,7343.0
2023-04-27 10:30:00,186.41,186.41,185.9,186.16,3461.0,186.41,186.41,185.9,186.16,3461.0
2023-04-27 10:35:00,186.14,186.16,185.85,185.95,11284.0,186.14,186.16,185.85,185.95,11284.0
2023-04-27 10:40:00,185.85,186.02,185.51,185.69,5004.0,185.85,186.02,185.51,185.69,5004.0
2023-04-27 10:45:00,185.57,185.57,184.94,185.13,8938.0,185.57,185.57,184.94,185.13,8938.0
2023-04-27 10:50:00,185.23,185.67,185.17,185.41,17685.0,185.23,185.67,185.17,185.41,17685.0
2023-04-27 10:55:00,185.33,185.4,184.83,185.28,6970.0,185.33,185.4,184.83,185.28,6970.0
2023-04-27 11:00:00,185.45,185.62,185.26,185.34,12202.0,185.45,185.62,185.26,185.34,12202.0
2023-04-27 11:05:00,185.28,185.5,185.05,185.06,4356.0,185.28,185.5,185.05,185.06,4356.0
2023-04-27 11:10:00,185.17,185.29,184.85,185.29,5638.0,185.17,185.29,184.85,185.29,5638.0
2023-04-27 11:15:00,185.36,185.53,185.19,185.49,17145.0,185.36,185.53,185.19,185.49,17145.0
2023-04-27 11:20:00,185.58,186.0,185.51,185.9,6535.0,185.58,186.0,185.51,185.9,6535.0
2023-04-27 11:25:00,185.95,186.08,185.5,185.51,9385.0,185.95,186.08,185.5,185.51,9385.0
2023-04-27 11:30:00,185.63,185.98,185.57,185.7,6880.0,185.63,185.98,185.57,185.7,6880.0
2023-04-27 11:35:00,185.65,185.75,185.37,185.46,4137.0,185.65,185.75,185.37,185.46,4137.0
2023-04-27 11:40:00,185.51,185.63,185.43,185.44,3192.0,185.51,185.63,185.43,185.44,3192.0
2023-04-27 11:45:00,185.5,185.61,185.18,185.61,7047.0,185.5,185.61,185.18,185.61,7047.0
2023-04-27 11:50:00,185.63,185.67,185.47,185.52,2727.0,185.63,185.67,185.47,185.52,2727.0
2023-04-27 11:55:00,185.44,185.64,185.38,185.53,2300.0,185.44,185.64,185.38,185.53,2300.0
2023-04-27 12:00:00,185.59,185.89,185.51,185.89,4245.0,185.59,185.89,185.51,185.89,4245.0
2023-04-27 12:05:00,185.88,186.15,185.87,186.12,5160.0,185.88,186.15,185.87,186.12,5160.0
2023-04-27 12:10:00,186.24,186.31,186.08,186.31,6300.0,186.24,186.31,186.08,186.31,6300.0
2023-04-27 12:15:00,186.31,186.71,186.31,186.5,11112.0,186.31,186.71,186.31,186.5,11112.0
2023-04-27 12:20:00,186.4,186.69,186.32,186.55,7207.0,186.4,186.69,186.32,186.55,7207.0
2023-04-27 12:25:00,186.64,186.75,186.56,186.75,3272.0,186.64,186.75,186.56,186.75,3272.0
2023-04-27 12:30:00,186.74,187.14,186.67,187.14,4440.0,186.74,187.14,186.67,187.14,4440.0
2023-04-27 12:35:00,187.09,187.34,187.04,187.14,7348.0,187.09,187.34,187.04,187.14,7348.0
2023-04-27 12:40:00,187.08,187.54,187.08,187.5,1902.0,187.08,187.54,187.08,187.5,1902.0
2023-04-27 12:45:00,187.52,187.66,187.41,187.44,2500.0,187.52,187.66,187.41,187.44,2500.0
2023-04-27 12:50:00,187.4,187.4,187.13,187.13,3913.0,187.4,187.4,187.13,187.13,3913.0
2023-04-27 12:55:00,187.14,187.49,187.1,187.28,2400.0,187.14,187.49,187.1,187.28,2400.0
2023-04-27 13:00:00,187.2,187.26,187.0,187.17,3380.0,187.2,187.26,187.0,187.17,3380.0
2023-04-27 13:05:00,187.2,187.26,186.9,186.95,4703.0,187.2,187.26,186.9,186.95,4703.0
2023-04-27 13:10:00,186.97,187.22,186.87,187.17,4539.0,186.97,187.22,186.87,187.17,4539.0
2023-04-27 13:15:00,187.21,187.3,187.15,187.21,4092.0,187.21,187.3,187.15,187.21,4092.0
2023-04-27 13:20:00,187.27,187.38,187.18,187.38,4756.0,187.27,187.38,187.18,187.38,4756.0
2023-04-27 13:25:00,187.33,187.42,187.25,187.3,3205.0,187.33,187.42,187.25,187.3,3205.0
2023-04-27 13:30:00,187.32,187.4,187.24,187.4,3257.0,187.32,187.4,187.24,187.4,3257.0
2023-04-27 13:35:00,187.35,187.52,187.17,187.22,6697.0,187.35,187.52,187.17,187.22,6697.0
2023-04-27 13:40:00,187.22,187.36,187.15,187.35,6047.0,187.22,187.36,187.15,187.35,6047.0
2023-04-27 13:45:00,187.4,187.78,187.37,187.45,6015.0,187.4,187.78,187.37,187.45,6015.0
2023-04-27 13:50:00,187.46,187.62,187.46,187.47,4224.0,187.46,187.62,187.46,187.47,4224.0
2023-04-27 13:55:00,187.47,187.47,187.29,187.33,3950.0,187.47,187.47,187.29,187.33,3950.0
2023-04-27 14:00:00,187.41,187.66,187.34,187.49,6259.0,187.41,187.66,187.34,187.49,6259.0
2023-04-27 14:05:00,187.46,187.46,187.13,187.34,5900.0,187.46,187.46,187.13,187.34,5900.0
2023-04-27 14:10:00,187.39,187.47,187.25,187.45,5459.0,187.39,187.47,187.25,187.45,5459.0
2023-04-27 14:15:00,187.52,187.61,187.42,187.58,7682.0,187.52,187.61,187.42,187.58,7682.0
2023-04-27 14:20:00,187.64,187.64,187.21,187.28,7699.0,187.64,187.64,187.21,187.28,7699.0
2023-04-27 14:25:00,187.25,187.37,187.14,187.31,5722.0,187.25,187.37,187.14,187.31,5722.0
2023-04-27 14:30:00,187.34,187.65,187.28,187.61,4990.0,187.34,187.65,187.28,187.61,4990.0
2023-04-27 14:35:00,187.58,187.74,187.42,187.74,6702.0,187.58,187.74,187.42,187.74,6702.0
2023-04-27 14:40:00,187.8,187.84,187.69,187.82,5234.0,187.8,187.84,187.69,187.82,5234.0
2023-04-27 14:45:00,187.81,187.87,187.73,187.75,7251.0,187.81,187.87,187.73,187.75,7251.0
2023-04-27 14:50:00,187.75,187.86,187.73,187.8,3836.0,187.75,187.86,187.73,187.8,3836.0
2023-04-27 14:55:00,187.74,187.84,187.63,187.77,6805.0,187.74,187.84,187.63,187.77,6805.0
2023-04-27 15:00:00,187.71,187.89,187.69,187.88,5358.0,187.71,187.89,187.69,187.88,5358.0
2023-04-27 15:05:00,187.91,187.97,187.84,187.89,6848.0,187.91,187.97,187.84,187.89,6848.0
2023-04-27 15:10:00,187.83,187.83,187.4,187.4,4473.0,187.83,187.83,187.4,187.4,4473.0
2023-04-27 15:15:00,187.48,187.63,187.45,187.6,3208.0,187.48,187.63,187.45,187.6,3208.0
2023-04-27 15:20:00,187.61,187.72,187.43,187.5,13657.0,187.61,187.72,187.43,187.5,13657.0
2023-04-27 15:25:00,187.41,187.5,187.1,187.1,13646.0,187.41,187.5,187.1,187.1,13646.0
2023-04-27 15:30:00,187.15,187.25,187.03,187.16,22600.0,187.15,187.25,187.03,187.16,22600.0
2023-04-27 15:35:00,187.16,187.16,186.86,186.89,12414.0,187.16,187.16,186.86,186.89,12414.0
2023-04-27 15:40:00,186.85,186.98,186.7,186.95,19716.0,186.85,186.98,186.7,186.95,19716.0
2023-04-27 15:45:00,186.92,187.08,186.85,187.01,33259.0,186.92,187.08,186.85,187.01,33259.0
2023-04-27 15:50:00,186.97,187.56,186.73,187.39,40785.0,186.97,187.56,186.73,187.39,40785.0
2023-04-27 15:55:00,187.31,187.33,186.96,187.12,65231.0,187.31,187.33,186.96,187.12,65231.0
2023-04-28 09:30:00,185.35,185.53,183.52,183.9,32740.0,185.35,185.53,183.52,183.9,32740.0
2023-04-28 09:35:00,183.7,184.07,182.98,183.08,18150.0,183.7,184.07,182.98,183.08,18150.0
2023-04-28 09:40:00,183.01,183.71,183.01,183.48,11505.0,183.01,183.71,183.01,183.48,11505.0
2023-04-28 09:45:00,183.27,184.19,183.08,184.07,14017.0,183.27,184.19,183.08,184.07,14017.0
2023-04-28 09:50:00,184.07,184.98,183.92,184.8,13079.0,184.07,184.98,183.92,184.8,13079.0
2023-04-28 09:55:00,184.92,185.37,184.67,184.91,6553.0,184.92,185.37,184.67,184.91,6553.0
2023-04-28 10:00:00,185.15,185.61,184.56,185.46,6835.0,185.15,185.61,184.56,185.46,6835.0
2023-04-28 10:05:00,185.49,186.06,185.49,185.86,3986.0,185.49,186.06,185.49,185.86,3986.0
2023-04-28 10:10:00,186.02,186.66,185.99,186.66,3905.0,186.02,186.66,185.99,186.66,3905.0
2023-04-28 10:15:00,186.7,186.75,186.49,186.69,4195.0,186.7,186.75,186.49,186.69,4195.0
2023-04-28 10:20:00,186.71,186.91,186.34,186.78,38838.0,186.71,186.91,186.34,186.78,38838.0
2023-04-28 10:25:00,186.78,186.8,186.43,186.57,5867.0,186.78,186.8,186.43,186.57,5867.0
2023-04-28 10:30:00,186.55,186.55,185.74,185.88,8436.0,186.55,186.55,185.74,185.88,8436.0
2023-04-28 10:35:00,185.8,186.17,185.62,186.17,9991.0,185.8,186.17,185.62,186.17,9991.0
2023-04-28 10:40:00,186.24,186.35,185.84,186.02,5710.0,186.24,186.35,185.84,186.02,5710.0
2023-04-28 10:45:00,186.08,186.18,185.92,186.16,3253.0,186.08,186.18,185.92,186.16,3253.0
2023-04-28 10:50:00,186.34,186.5,186.27,186.5,2482.0,186.34,186.5,186.27,186.5,2482.0
2023-04-28 10:55:00,186.4,186.48,185.09,185.19,4922.0,186.4,186.48,185.09,185.19,4922.0
2023-04-28 11:00:00,185.2,185.32,184.66,185.0,4300.0,185.2,185.32,184.66,185.0,4300.0
2023-04-28 11:05:00,185.09,185.34,185.02,185.34,1606.0,185.09,185.34,185.02,185.34,1606.0
2023-04-28 11:10:00,185.36,185.36,185.17,185.23,1200.0,185.36,185.36,185.17,185.23,1200.0
2023-04-28 11:15:00,185.16,185.32,185.02,185.31,5154.0,185.16,185.32,185.02,185.31,5154.0
2023-04-28 11:20:00,185.19,185.27,184.93,185.03,10463.0,185.19,185.27,184.93,185.03,10463.0
2023-04-28 11:25:00,185.12,185.29,184.97,185.22,9096.0,185.12,185.29,184.97,185.22,9096.0
2023-04-28 11:30:00,185.21,185.59,185.18,185.43,3864.0,185.21,185.59,185.18,185.43,3864.0
2023-04-28 11:35:00,185.43,185.43,185.17,185.17,3171.0,185.43,185.43,185.17,185.17,3171.0
2023-04-28 11:40:00,185.16,185.42,185.06,185.3,6131.0,185.16,185.42,185.06,185.3,6131.0
2023-04-28 11:45:00,185.33,185.59,185.27,185.46,3922.0,185.33,185.59,185.27,185.46,3922.0
2023-04-28 11:50:00,185.43,185.53,185.2,185.23,3451.0,185.43,185.53,185.2,185.23,3451.0
2023-04-28 11:55:00,185.19,185.54,185.17,185.46,4079.0,185.19,185.54,185.17,185.46,4079.0
2023-04-28 12:00:00,185.41,185.59,185.39,185.53,4701.0,185.41,185.59,185.39,185.53,4701.0
2023-04-28 12:05:00,185.56,185.7,185.53,185.68,6264.0,185.56,185.7,185.53,185.68,6264.0
2023-04-28 12:10:00,185.59,185.85,185.58,185.78,5765.0,185.59,185.85,185.58,185.78,5765.0
2023-04-28 12:15:00,185.71,185.77,185.49,185.66,11073.0,185.71,185.77,185.49,185.66,11073.0
2023-04-28 12:20:00,185.56,185.76,185.33,185.74,4130.0,185.56,185.76,185.33,185.74,4130.0
2023-04-28 12:25:00,185.65,185.81,185.5,185.81,3963.0,185.65,185.81,185.5,185.81,3963.0
2023-04-28 12:30:00,185.83,185.98,185.81,185.83,2223.0,185.83,185.98,185.81,185.83,2223.0
2023-04-28 12:35:00,185.79,185.79,185.54,185.54,7388.0,185.79,185.79,185.54,185.54,7388.0
2023-04-28 12:40:00,185.54,185.93,185.45,185.93,2817.0,185.54,185.93,185.45,185.93,2817.0
2023-04-28 12:45:00,185.96,186.07,185.88,186.04,3113.0,185.96,186.07,185.88,186.04,3113.0
2023-04-28 12:50:00,186.06,186.21,185.94,186.19,1992.0,186.06,186.21,185.94,186.19,1992.0
2023-04-28 12:55:00,186.19,186.53,186.19,186.53,2700.0,186.19,186.53,186.19,186.53,2700.0
2023-04-28 13:00:00,186.39,186.43,186.23,186.26,2299.0,186.39,186.43,186.23,186.26,2299.0
2023-04-28 13:05:00,186.28,186.35,186.28,186.35,915.0,186.28,186.35,186.28,186.35,915.0
2023-04-28 13:10:00,186.21,186.55,186.21,186.47,3237.0,186.21,186.55,186.21,186.47,3237.0
2023-04-28 13:15:00,186.41,186.41,186.16,186.16,3988.0,186.41,186.41,186.16,186.16,3988.0
2023-04-28 13:20:00,186.27,186.27,186.03,186.09,1000.0,186.27,186.27,186.03,186.09,1000.0
2023-04-28 13:25:00,186.06,186.25,186.01,186.25,3322.0,186.06,186.25,186.01,186.25,3322.0
2023-04-28 13:30:00,186.25,186.25,185.74,185.87,2380.0,186.25,186.25,185.74,185.87,2380.0
2023-04-28 13:35:00,185.78,185.86,185.53,185.71,4786.0,185.78,185.86,185.53,185.71,4786.0
2023-04-28 13:40:00,185.75,186.07,185.75,185.88,7059.0,185.75,186.07,185.75,185.88,7059.0
2023-04-28 13:45:00,185.86,185.88,185.68,185.76,4521.0,185.86,185.88,185.68,185.76,4521.0
2023-04-28 13:50:00,185.81,185.99,185.77,185.95,4022.0,185.81,185.99,185.77,185.95,4022.0
2023-04-28 13:55:00,185.95,186.02,185.79,185.97,3816.0,185.95,186.02,185.79,185.97,3816.0
2023-04-28 14:00:00,186.06,186.43,186.06,186.37,2017.0,186.06,186.43,186.06,186.37,2017.0
2023-04-28 14:05:00,186.31,186.38,186.15,186.15,3846.0,186.31,186.38,186.15,186.15,3846.0
2023-04-28 14:10:00,186.08,186.09,185.92,186.05,2969.0,186.08,186.09,185.92,186.05,2969.0
2023-04-28 14:15:00,186.11,186.94,186.03,186.54,16008.0,186.11,186.94,186.03,186.54,16008.0
2023-04-28 14:20:00,186.5,186.58,186.23,186.58,2714.0,186.5,186.58,186.23,186.58,2714.0
2023-04-28 14:25:00,186.6,186.89,186.53,186.58,15046.0,186.6,186.89,186.53,186.58,15046.0
2023-04-28 14:30:00,186.59,186.87,186.57,186.76,9169.0,186.59,186.87,186.57,186.76,9169.0
2023-04-28 14:35:00,186.84,186.84,186.54,186.56,3504.0,186.84,186.84,186.54,186.56,3504.0
2023-04-28 14:40:00,186.61,186.67,186.33,186.35,8591.0,186.61,186.67,186.33,186.35,8591.0
2023-04-28 14:45:00,186.45,186.46,186.23,186.3,5125.0,186.45,186.46,186.23,186.3,5125.0
2023-04-28 14:50:00,186.38,186.38,186.21,186.31,1903.0,186.38,186.38,186.21,186.31,1903.0
2023-04-28 14:55:00,186.21,186.36,186.13,186.15,7447.0,186.21,186.36,186.13,186.15,7447.0
2023-04-28 15:00:00,186.24,186.35,186.21,186.25,9851.0,186.24,186.35,186.21,186.25,9851.0
2023-04-28 15:05:00,186.17,186.28,186.06,186.17,2422.0,186.17,186.28,186.06,186.17,2422.0
2023-04-28 15:10:00,186.18,186.23,186.13,186.21,3768.0,186.18,186.23,186.13,186.21,3768.0
2023-04-28 15:15:00,186.19,186.68,186.18,186.68,6169.0,186.19,186.68,186.18,186.68,6169.0
2023-04-28 15:20:00,186.74,186.74,186.16,186.17,5817.0,186.74,186.74,186.16,186.17,5817.0
2023-04-28 15:25:00,186.2,186.25,186.02,186.1,4827.0,186.2,186.25,186.02,186.1,4827.0
2023-04-28 15:30:00,186.08,186.08,185.77,185.77,4130.0,186.08,186.08,185.77,185.77,4130.0
2023-04-28 15:35:00,185.78,185.82,185.62,185.62,4309.0,185.78,185.82,185.62,185.62,4309.0
2023-04-28 15:40:00,185.62,185.99,185.6,185.92,10616.0,185.62,185.99,185.6,185.92,10616.0
2023-04-28 15:45:00,185.87,185.98,185.72,185.87,11601.0,185.87,185.98,185.72,185.87,11601.0
2023-04-28 15:50:00,185.84,186.16,185.69,186.01,28301.0,185.84,186.16,185.69,186.01,28301.0
2023-04-28 15:55:00,185.98,186.2,185.82,186.19,70296.0,185.98,186.2,185.82,186.19,70296.0
2023-05-01 09:30:00,185.23,185.96,184.79,185.96,30204.0,185.23,185.96,184.79,185.96,30204.0
2023-05-01 09:35:00,186.01,186.01,185.37,185.96,2995.0,186.01,186.01,185.37,185.96,2995.0
2023-05-01 09:40:00,186.12,186.22,185.75,185.89,14865.0,186.12,186.22,185.75,185.89,14865.0
2023-05-01 09:45:00,185.64,185.81,185.3,185.44,11181.0,185.64,185.81,185.3,185.44,11181.0
2023-05-01 09:50:00,185.52,185.65,185.22,185.42,6107.0,185.52,185.65,185.22,185.42,6107.0
2023-05-01 09:55:00,185.53,185.53,185.12,185.25,6433.0,185.53,185.53,185.12,185.25,6433.0
2023-05-01 10:00:00,185.24,185.27,184.78,185.27,7123.0,185.24,185.27,184.78,185.27,7123.0
2023-05-01 10:05:00,185.14,185.65,185.03,185.41,10453.0,185.14,185.65,185.03,185.41,10453.0
2023-05-01 10:10:00,185.43,185.49,185.1,185.32,4119.0,185.43,185.49,185.1,185.32,4119.0
2023-05-01 10:15:00,185.21,186.21,185.21,185.99,16943.0,185.21,186.21,185.21,185.99,16943.0
2023-05-01 10:20:00,185.96,186.02,185.35,185.43,6200.0,185.96,186.02,185.35,185.43,6200.0
2023-05-01 10:25:00,185.52,186.0,185.43,185.87,8901.0,185.52,186.0,185.43,185.87,8901.0
2023-05-01 10:30:00,185.97,186.33,185.72,186.23,8591.0,185.97,186.33,185.72,186.23,8591.0
2023-05-01 10:35:00,186.27,186.59,186.23,186.3,3992.0,186.27,186.59,186.23,186.3,3992.0
2023-05-01 10:40:00,186.3,186.33,186.13,186.19,4767.0,186.3,186.33,186.13,186.19,4767.0
2023-05-01 10:45:00,186.12,186.45,186.08,186.34,4996.0,186.12,186.45,186.08,186.34,4996.0
2023-05-01 10:50:00,186.38,186.66,186.33,186.5,5520.0,186.38,186.66,186.33,186.5,5520.0
2023-05-01 10:55:00,186.4,186.75,186.4,186.71,4271.0,186.4,186.75,186.4,186.71,4271.0
2023-05-01 11:00:00,186.78,186.88,186.33,186.36,7066.0,186.78,186.88,186.33,186.36,7066.0
2023-05-01 11:05:00,186.42,186.43,186.17,186.17,5451.0,186.42,186.43,186.17,186.17,5451.0
2023-05-01 11:10:00,186.17,186.17,185.91,185.98,3425.0,186.17,186.17,185.91,185.98,3425.0
2023-05-01 11:15:00,185.73,185.73,185.38,185.51,2100.0,185.73,185.73,185.38,185.51,2100.0
2023-05-01 11:20:00,185.76,185.82,185.39,185.39,2640.0,185.76,185.82,185.39,185.39,2640.0
2023-05-01 11:25:00,185.32,185.55,185.12,185.55,6602.0,185.32,185.55,185.12,185.55,6602.0
2023-05-01 11:30:00,185.48,185.53,185.32,185.34,2269.0,185.48,185.53,185.32,185.34,2269.0
2023-05-01 11:35:00,185.41,185.63,185.38,185.41,3000.0,185.41,185.63,185.38,185.41,3000.0
2023-05-01 11:40:00,185.34,185.64,185.34,185.6,2400.0,185.34,185.64,185.34,185.6,2400.0
2023-05-01 11:45:00,185.6,185.72,185.46,185.72,2000.0,185.6,185.72,185.46,185.72,2000.0
2023-05-01 11:50:00,185.75,186.04,185.74,185.9,3001.0,185.75,186.04,185.74,185.9,3001.0
2023-05-01 11:55:00,186.0,186.15,185.8,186.11,4899.0,186.0,186.15,185.8,186.11,4899.0
2023-05-01 12:00:00,186.13,186.33,186.02,186.18,3775.0,186.13,186.33,186.02,186.18,3775.0
2023-05-01 12:05:00,186.25,186.51,186.07,186.45,7771.0,186.25,186.51,186.07,186.45,7771.0
2023-05-01 12:10:00,186.45,186.52,186.21,186.32,3319.0,186.45,186.52,186.21,186.32,3319.0
2023-05-01 12:15:00,186.38,186.38,186.27,186.29,1807.0,186.38,186.38,186.27,186.29,1807.0
2023-05-01 12:20:00,186.4,186.64,186.4,186.48,3724.0,186.4,186.64,186.4,186.48,3724.0
2023-05-01 12:25:00,186.45,186.57,186.42,186.57,2000.0,186.45,186.57,186.42,186.57,2000.0
2023-05-01 12:30:00,186.65,186.72,186.57,186.62,2272.0,186.65,186.72,186.57,186.62,2272.0
2023-05-01 12:35:00,186.63,186.91,186.56,186.91,2050.0,186.63,186.91,186.56,186.91,2050.0
2023-05-01 12:40:00,186.87,186.87,186.54,186.54,2901.0,186.87,186.87,186.54,186.54,2901.0
2023-05-01 12:45:00,186.56,186.59,186.42,186.59,3254.0,186.56,186.59,186.42,186.59,3254.0
2023-05-01 12:50:00,186.61,186.63,186.53,186.62,2742.0,186.61,186.63,186.53,186.62,2742.0
2023-05-01 12:55:00,186.66,186.84,186.64,186.72,3056.0,186.66,186.84,186.64,186.72,3056.0
2023-05-01 13:00:00,186.74,186.84,186.74,186.78,4737.0,186.74,186.84,186.74,186.78,4737.0
2023-05-01 13:05:00,186.78,186.93,186.75,186.8,4681.0,186.78,186.93,186.75,186.8,4681.0
2023-05-01 13:10:00,186.84,186.87,186.74,186.74,6224.0,186.84,186.87,186.74,186.74,6224.0
2023-05-01 13:15:00,186.78,186.92,186.65,186.65,4123.0,186.78,186.92,186.65,186.65,4123.0
2023-05-01 13:20:00,186.68,186.8,186.63,186.66,3186.0,186.68,186.8,186.63,186.66,3186.0
2023-05-01 13:25:00,186.62,186.65,186.33,186.36,3036.0,186.62,186.65,186.33,186.36,3036.0
2023-05-01 13:30:00,186.22,186.39,186.22,186.33,2879.0,186.22,186.39,186.22,186.33,2879.0
2023-05-01 13:35:00,186.36,186.37,186.03,186.13,3674.0,186.36,186.37,186.03,186.13,3674.0
2023-05-01 13:40:00,186.15,186.18,185.9,185.92,3018.0,186.15,186.18,185.9,185.92,3018.0
2023-05-01 13:45:00,186.01,186.13,185.97,186.0,3416.0,186.01,186.13,185.97,186.0,3416.0
2023-05-01 13:50:00,186.05,186.11,185.86,185.98,4936.0,186.05,186.11,185.86,185.98,4936.0
2023-05-01 13:55:00,185.91,186.17,185.86,186.11,17399.0,185.91,186.17,185.86,186.11,17399.0
2023-05-01 14:00:00,186.1,186.46,186.02,186.38,4200.0,186.1,186.46,186.02,186.38,4200.0
2023-05-01 14:05:00,186.35,186.55,186.26,186.53,2811.0,186.35,186.55,186.26,186.53,2811.0
2023-05-01 14:10:00,186.47,186.51,186.28,186.31,6453.0,186.47,186.51,186.28,186.31,6453.0
2023-05-01 14:15:00,186.35,186.45,186.29,186.35,2851.0,186.35,186.45,186.29,186.35,2851.0
2023-05-01 14:20:00,186.38,186.48,186.2,186.21,2720.0,186.38,186.48,186.2,186.21,2720.0
2023-05-01 14:25:00,186.16,186.35,185.96,185.97,3647.0,186.16,186.35,185.96,185.97,3647.0
2023-05-01 14:30:00,185.97,186.01,185.33,185.52,11121.0,185.97,186.01,185.33,185.52,11121.0
2023-05-01 14:35:00,185.47,185.81,185.42,185.81,3109.0,185.47,185.81,185.42,185.81,3109.0
2023-05-01 14:40:00,185.7,185.93,185.58,185.93,3230.0,185.7,185.93,185.58,185.93,3230.0
2023-05-01 14:45:00,185.94,185.98,185.76,185.98,3921.0,185.94,185.98,185.76,185.98,3921.0
2023-05-01 14:50:00,185.98,186.15,185.79,186.07,9700.0,185.98,186.15,185.79,186.07,9700.0
2023-05-01 14:55:00,186.08,186.24,186.03,186.17,6500.0,186.08,186.24,186.03,186.17,6500.0
2023-05-01 15:00:00,186.18,186.27,186.14,186.26,2521.0,186.18,186.27,186.14,186.26,2521.0
2023-05-01 15:05:00,186.22,186.45,186.22,186.42,3894.0,186.22,186.45,186.22,186.42,3894.0
2023-05-01 15:10:00,186.41,186.53,186.28,186.38,5727.0,186.41,186.53,186.28,186.38,5727.0
2023-05-01 15:15:00,186.32,186.41,186.24,186.3,3364.0,186.32,186.41,186.24,186.3,3364.0
2023-05-01 15:20:00,186.31,186.7,186.31,186.43,17368.0,186.31,186.7,186.31,186.43,17368.0
2023-05-01 15:25:00,186.4,186.6,186.4,186.49,5464.0,186.4,186.6,186.4,186.49,5464.0
2023-05-01 15:30:00,186.5,186.64,186.39,186.62,7636.0,186.5,186.64,186.39,186.62,7636.0
2023-05-01 15:35:00,186.59,186.59,186.02,186.11,15094.0,186.59,186.59,186.02,186.11,15094.0
2023-05-01 15:40:00,186.13,186.45,186.04,186.29,7308.0,186.13,186.45,186.04,186.29,7308.0
2023-05-01 15:45:00,186.37,186.64,186.31,186.5,13178.0,186.37,186.64,186.31,186.5,13178.0
2023-05-01 15:50:00,186.64,186.7,186.34,186.49,23124.0,186.64,186.7,186.34,186.49,23124.0
2023-05-01 15:55:00,186.48,186.56,186.21,186.33,60152.0,186.48,186.56,186.21,186.33,60152.0
2023-05-02 09:30:00,187.09,187.92,187.06,187.37,17021.0,187.09,187.92,187.06,187.37,17021.0
2023-05-02 09:35:00,187.38,187.38,186.27,186.46,4978.0,187.38,187.38,186.27,186.46,4978.0
2023-05-02 09:40:00,186.36,187.09,186.36,186.77,4612.0,186.36,187.09,186.36,186.77,4612.0
2023-05-02 09:45:00,186.81,187.1,186.8,187.04,6324.0,186.81,187.1,186.8,187.04,6324.0
2023-05-02 09:50:00,186.98,187.47,186.87,187.38,7066.0,186.98,187.47,186.87,187.38,7066.0
2023-05-02 09:55:00,187.23,187.32,187.0,187.31,3096.0,187.23,187.32,187.0,187.31,3096.0
2023-05-02 10:00:00,187.0,187.56,187.0,187.39,5261.0,187.0,187.56,187.0,187.39,5261.0
2023-05-02 10:05:00,187.12,187.2,186.71,186.73,4835.0,187.12,187.2,186.71,186.73,4835.0
2023-05-02 10:10:00,186.85,186.86,186.21,186.43,8721.0,186.85,186.86,186.21,186.43,8721.0
2023-05-02 10:15:00,186.54,186.64,186.12,186.13,9110.0,186.54,186.64,186.12,186.13,9110.0
2023-05-02 10:20:00,186.07,186.1,185.71,185.78,10572.0,186.07,186.1,185.71,185.78,10572.0
2023-05-02 10:25:00,185.78,186.1,185.73,185.88,14997.0,185.78,186.1,185.73,185.88,14997.0
2023-05-02 10:30:00,185.88,185.88,185.33,185.45,32368.0,185.88,185.88,185.33,185.45,32368.0
2023-05-02 10:35:00,185.41,185.53,184.75,184.77,21853.0,185.41,185.53,184.75,184.77,21853.0
2023-05-02 10:40:00,184.74,184.93,184.57,184.67,22920.0,184.74,184.93,184.57,184.67,22920.0
2023-05-02 10:45:00,184.64,184.88,184.54,184.8,8617.0,184.64,184.88,184.54,184.8,8617.0
2023-05-02 10:50:00,184.8,184.88,184.37,184.62,7893.0,184.8,184.88,184.37,184.62,7893.0
2023-05-02 10:55:00,184.61,184.68,184.07,184.18,15018.0,184.61,184.68,184.07,184.18,15018.0
2023-05-02 11:00:00,184.17,184.38,183.8,184.2,9090.0,184.17,184.38,183.8,184.2,9090.0
2023-05-02 11:05:00,184.18,184.44,183.91,184.4,25987.0,184.18,184.44,183.91,184.4,25987.0
2023-05-02 11:10:00,184.41,184.58,184.1,184.1,9311.0,184.41,184.58,184.1,184.1,9311.0
2023-05-02 11:15:00,184.1,184.51,184.09,184.25,7643.0,184.1,184.51,184.09,184.25,7643.0
2023-05-02 11:20:00,184.31,184.34,183.92,184.21,10114.0,184.31,184.34,183.92,184.21,10114.0
2023-05-02 11:25:00,184.15,184.25,184.04,184.22,6208.0,184.15,184.25,184.04,184.22,6208.0
2023-05-02 11:30:00,184.23,184.28,183.82,184.08,7305.0,184.23,184.28,183.82,184.08,7305.0
2023-05-02 11:35:00,184.08,184.71,184.08,184.52,5431.0,184.08,184.71,184.08,184.52,5431.0
2023-05-02 11:40:00,184.6,184.63,184.19,184.31,9290.0,184.6,184.63,184.19,184.31,9290.0
2023-05-02 11:45:00,184.36,184.43,184.22,184.42,6728.0,184.36,184.43,184.22,184.42,6728.0
2023-05-02 11:50:00,184.36,184.36,183.96,184.27,11370.0,184.36,184.36,183.96,184.27,11370.0
2023-05-02 11:55:00,184.27,184.27,184.06,184.16,5470.0,184.27,184.27,184.06,184.16,5470.0
2023-05-02 12:00:00,184.17,184.28,183.96,184.28,5338.0,184.17,184.28,183.96,184.28,5338.0
2023-05-02 12:05:00,184.19,184.63,184.19,184.49,9333.0,184.19,184.63,184.19,184.49,9333.0
2023-05-02 12:10:00,184.47,184.92,184.46,184.92,3794.0,184.47,184.92,184.46,184.92,3794.0
2023-05-02 12:15:00,184.97,184.98,184.66,184.75,10920.0,184.97,184.98,184.66,184.75,10920.0
2023-05-02 12:20:00,184.68,184.95,184.53,184.94,2709.0,184.68,184.95,184.53,184.94,2709.0
2023-05-02 12:25:00,184.89,184.9,184.62,184.67,5100.0,184.89,184.9,184.62,184.67,5100.0
2023-05-02 12:30:00,184.66,184.88,184.64,184.71,3200.0,184.66,184.88,184.64,184.71,3200.0
2023-05-02 12:35:00,184.72,184.82,184.59,184.75,4637.0,184.72,184.82,184.59,184.75,4637.0
2023-05-02 12:40:00,184.75,184.78,184.59,184.64,5988.0,184.75,184.78,184.59,184.64,5988.0
2023-05-02 12:45:00,184.68,184.69,184.55,184.61,2846.0,184.68,184.69,184.55,184.61,2846.0
2023-05-02 12:50:00,184.53,184.64,184.42,184.47,3765.0,184.53,184.64,184.42,184.47,3765.0
2023-05-02 12:55:00,184.43,184.45,184.22,184.23,6646.0,184.43,184.45,184.22,184.23,6646.0
2023-05-02 13:00:00,184.25,184.29,183.9,184.16,6257.0,184.25,184.29,183.9,184.16,6257.0
2023-05-02 13:05:00,184.11,184.48,184.1,184.27,5020.0,184.11,184.48,184.1,184.27,5020.0
2023-05-02 13:10:00,184.31,184.37,184.07,184.15,4131.0,184.31,184.37,184.07,184.15,4131.0
2023-05-02 13:15:00,184.09,184.23,184.08,184.13,5370.0,184.09,184.23,184.08,184.13,5370.0
2023-05-02 13:20:00,184.1,184.31,184.09,184.31,5088.0,184.1,184.31,184.09,184.31,5088.0
2023-05-02 13:25:00,184.34,184.44,184.15,184.18,4601.0,184.34,184.44,184.15,184.18,4601.0
2023-05-02 13:30:00,184.16,184.23,183.97,184.12,8758.0,184.16,184.23,183.97,184.12,8758.0
2023-05-02 13:35:00,184.07,184.39,184.0,184.27,13538.0,184.07,184.39,184.0,184.27,13538.0
2023-05-02 13:40:00,184.27,184.27,183.95,183.95,9024.0,184.27,184.27,183.95,183.95,9024.0
2023-05-02 13:45:00,183.97,184.23,183.92,184.23,9024.0,183.97,184.23,183.92,184.23,9024.0
2023-05-02 13:50:00,184.19,184.49,184.1,184.35,6073.0,184.19,184.49,184.1,184.35,6073.0
2023-05-02 13:55:00,184.39,184.4,184.18,184.3,9030.0,184.39,184.4,184.18,184.3,9030.0
2023-05-02 14:00:00,184.3,184.34,184.12,184.27,6667.0,184.3,184.34,184.12,184.27,6667.0
2023-05-02 14:05:00,184.23,184.6,184.22,184.6,7400.0,184.23,184.6,184.22,184.6,7400.0
2023-05-02 14:10:00,184.6,184.67,184.24,184.24,5776.0,184.6,184.67,184.24,184.24,5776.0
2023-05-02 14:15:00,184.31,184.54,184.28,184.5,4647.0,184.31,184.54,184.28,184.5,4647.0
2023-05-02 14:20:00,184.48,184.54,184.18,184.26,4619.0,184.48,184.54,184.18,184.26,4619.0
2023-05-02 14:25:00,184.25,184.35,184.09,184.31,5915.0,184.25,184.35,184.09,184.31,5915.0
2023-05-02 14:30:00,184.31,184.41,184.24,184.39,7403.0,184.31,184.41,184.24,184.39,7403.0
2023-05-02 14:35:00,184.38,184.75,184.34,184.34,16815.0,184.38,184.75,184.34,184.34,16815.0
2023-05-02 14:40:00,184.33,184.33,184.01,184.13,11978.0,184.33,184.33,184.01,184.13,11978.0
2023-05-02 14:45:00,184.12,184.17,183.92,184.15,13272.0,184.12,184.17,183.92,184.15,13272.0
2023-05-02 14:50:00,184.09,184.31,184.09,184.13,9847.0,184.09,184.31,184.09,184.13,9847.0
2023-05-02 14:55:00,184.17,184.3,184.08,184.25,12619.0,184.17,184.3,184.08,184.25,12619.0
2023-05-02 15:00:00,184.25,184.25,183.95,184.08,9810.0,184.25,184.25,183.95,184.08,9810.0
2023-05-02 15:05:00,184.11,184.3,184.08,184.09,16173.0,184.11,184.3,184.08,184.09,16173.0
2023-05-02 15:10:00,184.09,184.52,184.09,184.41,23057.0,184.09,184.52,184.09,184.41,23057.0
2023-05-02 15:15:00,184.4,184.47,183.94,184.15,39949.0,184.4,184.47,183.94,184.15,39949.0
2023-05-02 15:20:00,184.07,184.36,184.01,184.34,16011.0,184.07,184.36,184.01,184.34,16011.0
2023-05-02 15:25:00,184.35,184.42,184.08,184.31,15219.0,184.35,184.42,184.08,184.31,15219.0
2023-05-02 15:30:00,184.28,184.36,184.01,184.05,19499.0,184.28,184.36,184.01,184.05,19499.0
2023-05-02 15:35:00,184.07,184.22,184.03,184.11,18960.0,184.07,184.22,184.03,184.11,18960.0
2023-05-02 15:40:00,184.08,184.12,183.41,183.54,38257.0,184.08,184.12,183.41,183.54,38257.0
2023-05-02 15:45:00,183.55,183.6,183.29,183.34,27658.0,183.55,183.6,183.29,183.34,27658.0
2023-05-02 15:50:00,183.3,183.92,183.29,183.8,45705.0,183.3,183.92,183.29,183.8,45705.0
2023-05-02 15:55:00,183.76,183.83,182.96,183.13,263382.0,183.76,183.83,182.96,183.13,263382.0
2023-05-03 09:30:00,183.33,185.27,182.95,183.5,12225.0,183.33,185.27,182.95,183.5,12225.0
2023-05-03 09:35:00,183.17,184.3,183.17,184.3,2647.0,183.17,184.3,183.17,184.3,2647.0
2023-05-03 09:40:00,184.23,184.91,184.22,184.91,1612.0,184.23,184.91,184.22,184.91,1612.0
2023-05-03 09:45:00,184.7,185.06,184.43,184.64,3285.0,184.7,185.06,184.43,184.64,3285.0
2023-05-03 09:50:00,184.95,185.26,184.84,185.0,3559.0,184.95,185.26,184.84,185.0,3559.0
2023-05-03 09:55:00,185.15,185.48,184.55,184.55,5266.0,185.15,185.48,184.55,184.55,5266.0
2023-05-03 10:00:00,184.56,184.85,184.44,184.5,8444.0,184.56,184.85,184.44,184.5,8444.0
2023-05-03 10:05:00,184.59,184.77,184.4,184.43,6352.0,184.59,184.77,184.4,184.43,6352.0
2023-05-03 10:10:00,184.55,184.86,184.42,184.58,17047.0,184.55,184.86,184.42,184.58,17047.0
2023-05-03 10:15:00,184.75,184.94,184.4,184.58,14221.0,184.75,184.94,184.4,184.58,14221.0
2023-05-03 10:20:00,184.53,184.78,184.32,184.33,4165.0,184.53,184.78,184.32,184.33,4165.0
2023-05-03 10:25:00,184.27,184.27,183.51,183.64,4633.0,184.27,184.27,183.51,183.64,4633.0
2023-05-03 10:30:00,183.46,184.13,183.45,184.13,3461.0,183.46,184.13,183.45,184.13,3461.0
2023-05-03 10:35:00,184.12,184.2,183.82,183.82,3626.0,184.12,184.2,183.82,183.82,3626.0
2023-05-03 10:40:00,183.84,184.2,183.84,184.11,1503.0,183.84,184.2,183.84,184.11,1503.0
2023-05-03 10:45:00,184.13,184.33,183.82,184.16,3500.0,184.13,184.33,183.82,184.16,3500.0
2023-05-03 10:50:00,184.23,184.42,183.94,183.94,4156.0,184.23,184.42,183.94,183.94,4156.0
2023-05-03 10:55:00,184.04,184.39,184.02,184.08,3748.0,184.04,184.39,184.02,184.08,3748.0
2023-05-03 11:00:00,184.02,184.02,183.61,183.62,2491.0,184.02,184.02,183.61,183.62,2491.0
2023-05-03 11:05:00,183.65,183.94,183.65,183.93,6302.0,183.65,183.94,183.65,183.93,6302.0
2023-05-03 11:10:00,183.98,184.15,183.91,184.03,12477.0,183.98,184.15,183.91,184.03,12477.0
2023-05-03 11:15:00,184.03,184.2,183.91,184.15,5979.0,184.03,184.2,183.91,184.15,5979.0
2023-05-03 11:20:00,184.2,184.24,184.04,184.05,3825.0,184.2,184.24,184.04,184.05,3825.0
2023-05-03 11:25:00,184.06,184.06,183.58,183.74,7413.0,184.06,184.06,183.58,183.74,7413.0
2023-05-03 11:30:00,183.68,183.84,183.55,183.56,5906.0,183.68,183.84,183.55,183.56,5906.0
2023-05-03 11:35:00,183.53,183.84,183.47,183.75,4768.0,183.53,183.84,183.47,183.75,4768.0
2023-05-03 11:40:00,183.78,184.01,183.73,183.78,6025.0,183.78,184.01,183.73,183.78,6025.0
2023-05-03 11:45:00,183.77,184.06,183.77,183.99,5644.0,183.77,184.06,183.77,183.99,5644.0
2023-05-03 11:50:00,183.99,184.22,183.87,184.09,10830.0,183.99,184.22,183.87,184.09,10830.0
2023-05-03 11:55:00,184.09,184.35,184.06,184.2,7677.0,184.09,184.35,184.06,184.2,7677.0
2023-05-03 12:00:00,184.24,184.24,183.96,184.13,5409.0,184.24,184.24,183.96,184.13,5409.0
2023-05-03 12:05:00,184.13,184.13,183.75,183.75,8533.0,184.13,184.13,183.75,183.75,8533.0
2023-05-03 12:10:00,183.77,183.87,183.66,183.8,3891.0,183.77,183.87,183.66,183.8,3891.0
2023-05-03 12:15:00,183.83,183.86,183.49,183.64,6147.0,183.83,183.86,183.49,183.64,6147.0
2023-05-03 12:20:00,183.56,183.56,183.22,183.46,9038.0,183.56,183.56,183.22,183.46,9038.0
2023-05-03 12:25:00,183.4,183.67,183.3,183.67,9346.0,183.4,183.67,183.3,183.67,9346.0
2023-05-03 12:30:00,183.64,183.93,183.53,183.93,3909.0,183.64,183.93,183.53,183.93,3909.0
2023-05-03 12:35:00,183.9,183.9,183.7,183.83,4700.0,183.9,183.9,183.7,183.83,4700.0
2023-05-03 12:40:00,183.85,184.08,183.85,183.98,6656.0,183.85,184.08,183.85,183.98,6656.0
2023-05-03 12:45:00,184.03,184.35,184.03,184.34,6158.0,184.03,184.35,184.03,184.34,6158.0
2023-05-03 12:50:00,184.44,184.62,184.37,184.49,4374.0,184.44,184.62,184.37,184.49,4374.0
2023-05-03 12:55:00,184.4,184.62,184.18,184.61,5235.0,184.4,184.62,184.18,184.61,5235.0
2023-05-03 13:00:00,184.56,184.83,184.56,184.8,4967.0,184.56,184.83,184.56,184.8,4967.0
2023-05-03 13:05:00,184.76,184.83,184.57,184.68,13741.0,184.76,184.83,184.57,184.68,13741.0
2023-05-03 13:10:00,184.74,184.81,184.36,184.42,5596.0,184.74,184.81,184.36,184.42,5596.0
2023-05-03 13:15:00,184.44,184.75,184.44,184.6,4174.0,184.44,184.75,184.44,184.6,4174.0
2023-05-03 13:20:00,184.6,184.75,184.51,184.75,3145.0,184.6,184.75,184.51,184.75,3145.0
2023-05-03 13:25:00,184.75,184.82,184.54,184.61,4830.0,184.75,184.82,184.54,184.61,4830.0
2023-05-03 13:30:00,184.65,184.7,184.55,184.55,1500.0,184.65,184.7,184.55,184.55,1500.0
2023-05-03 13:35:00,184.6,184.7,184.47,184.6,5202.0,184.6,184.7,184.47,184.6,5202.0
2023-05-03 13:40:00,184.6,184.75,184.54,184.61,2445.0,184.6,184.75,184.54,184.61,2445.0
2023-05-03 13:45:00,184.62,184.66,184.35,184.46,3726.0,184.62,184.66,184.35,184.46,3726.0
2023-05-03 13:50:00,184.43,184.53,184.39,184.48,2070.0,184.43,184.53,184.39,184.48,2070.0
2023-05-03 13:55:00,184.48,184.61,184.33,184.46,28695.0,184.48,184.61,184.33,184.46,28695.0
2023-05-03 14:00:00,184.33,184.89,184.15,184.83,12218.0,184.33,184.89,184.15,184.83,12218.0
2023-05-03 14:05:00,184.73,185.18,184.38,184.99,5313.0,184.73,185.18,184.38,184.99,5313.0
2023-05-03 14:10:00,185.09,185.25,184.78,185.25,4156.0,185.09,185.25,184.78,185.25,4156.0
2023-05-03 14:15:00,185.39,185.57,185.36,185.44,6671.0,185.39,185.57,185.36,185.44,6671.0
2023-05-03 14:20:00,185.48,185.63,185.22,185.41,12627.0,185.48,185.63,185.22,185.41,12627.0
2023-05-03 14:25:00,185.36,185.8,185.18,185.28,19705.0,185.36,185.8,185.18,185.28,19705.0
2023-05-03 14:30:00,185.32,185.34,184.73,184.73,6590.0,185.32,185.34,184.73,184.73,6590.0
2023-05-03 14:35:00,184.52,185.53,183.85,185.53,11709.0,184.52,185.53,183.85,185.53,11709.0
2023-05-03 14:40:00,185.55,186.5,185.02,185.34,9368.0,185.55,186.5,185.02,185.34,9368.0
2023-05-03 14:45:00,185.34,185.84,185.02,185.03,4519.0,185.34,185.84,185.02,185.03,4519.0
2023-05-03 14:50:00,184.91,185.63,184.54,185.38,8286.0,184.91,185.63,184.54,185.38,8286.0
2023-05-03 14:55:00,185.35,186.02,185.17,185.76,6152.0,185.35,186.02,185.17,185.76,6152.0
2023-05-03 15:00:00,185.57,185.84,185.0,185.44,4813.0,185.57,185.84,185.0,185.44,4813.0
2023-05-03 15:05:00,185.26,185.94,184.43,184.56,9508.0,185.26,185.94,184.43,184.56,9508.0
2023-05-03 15:10:00,184.42,184.54,183.73,183.81,5834.0,184.42,184.54,183.73,183.81,5834.0
2023-05-03 15:15:00,183.86,184.53,183.64,184.22,6653.0,183.86,184.53,183.64,184.22,6653.0
2023-05-03 15:20:00,183.88,184.36,183.4,184.18,8822.0,183.88,184.36,183.4,184.18,8822.0
2023-05-03 15:25:00,184.38,184.7,183.49,183.64,7677.0,184.38,184.7,183.49,183.64,7677.0
2023-05-03 15:30:00,183.61,183.73,183.28,183.53,6100.0,183.61,183.73,183.28,183.53,6100.0
2023-05-03 15:35:00,183.61,183.85,183.48,183.62,9639.0,183.61,183.85,183.48,183.62,9639.0
2023-05-03 15:40:00,183.5,183.89,183.25,183.73,12116.0,183.5,183.89,183.25,183.73,12116.0
2023-05-03 15:45:00,183.73,183.96,183.5,183.84,15136.0,183.73,183.96,183.5,183.84,15136.0
2023-05-03 15:50:00,183.71,184.0,183.43,183.74,30146.0,183.71,184.0,183.43,183.74,30146.0
2023-05-03 15:55:00,183.69,183.81,183.23,183.33,84740.0,183.69,183.81,183.23,183.33,84740.0
2023-05-04 09:30:00,184.26,184.57,182.85,183.64,16568.0,184.26,184.57,182.85,183.64,16568.0
2023-05-04 09:35:00,184.57,184.82,184.05,184.16,3700.0,184.57,184.82,184.05,184.16,3700.0
2023-05-04 09:40:00,184.05,184.07,183.27,183.45,4121.0,184.05,184.07,183.27,183.45,4121.0
2023-05-04 09:45:00,183.51,183.54,182.94,183.18,6224.0,183.51,183.54,182.94,183.18,6224.0
2023-05-04 09:50:00,183.63,184.24,183.4,184.24,3832.0,183.63,184.24,183.4,184.24,3832.0
2023-05-04 09:55:00,184.23,184.27,183.97,184.11,6329.0,184.23,184.27,183.97,184.11,6329.0
2023-05-04 10:00:00,184.0,184.19,183.91,184.04,2150.0,184.0,184.19,183.91,184.04,2150.0
2023-05-04 10:05:00,183.96,184.07,183.73,183.99,5612.0,183.96,184.07,183.73,183.99,5612.0
2023-05-04 10:10:00,183.92,183.92,183.34,183.45,7200.0,183.92,183.92,183.34,183.45,7200.0
2023-05-04 10:15:00,183.4,183.53,182.62,183.08,11162.0,183.4,183.53,182.62,183.08,11162.0
2023-05-04 10:20:00,183.07,183.08,182.05,182.24,10716.0,183.07,183.08,182.05,182.24,10716.0
2023-05-04 10:25:00,182.26,182.98,182.26,182.46,11061.0,182.26,182.98,182.26,182.46,11061.0
2023-05-04 10:30:00,182.43,182.91,182.05,182.91,18791.0,182.43,182.91,182.05,182.91,18791.0
2023-05-04 10:35:00,183.09,183.34,182.62,182.64,8540.0,183.09,183.34,182.62,182.64,8540.0
2023-05-04 10:40:00,182.65,182.96,182.42,182.77,8117.0,182.65,182.96,182.42,182.77,8117.0
2023-05-04 10:45:00,182.66,183.57,182.63,183.12,6919.0,182.66,183.57,182.63,183.12,6919.0
2023-05-04 10:50:00,183.03,183.51,182.91,183.51,7060.0,183.03,183.51,182.91,183.51,7060.0
2023-05-04 10:55:00,183.52,183.56,182.43,182.47,4152.0,183.52,183.56,182.43,182.47,4152.0
2023-05-04 11:00:00,182.43,182.78,182.2,182.38,5094.0,182.43,182.78,182.2,182.38,5094.0
2023-05-04 11:05:00,182.4,183.25,182.4,182.75,4974.0,182.4,183.25,182.4,182.75,4974.0
2023-05-04 11:10:00,182.94,183.32,182.7,183.11,3589.0,182.94,183.32,182.7,183.11,3589.0
2023-05-04 11:15:00,183.11,183.23,182.81,182.92,1400.0,183.11,183.23,182.81,182.92,1400.0
2023-05-04 11:20:00,182.85,182.96,182.72,182.72,3009.0,182.85,182.96,182.72,182.72,3009.0
2023-05-04 11:25:00,182.78,182.99,182.59,182.61,6677.0,182.78,182.99,182.59,182.61,6677.0
2023-05-04 11:30:00,182.66,182.82,182.47,182.82,9346.0,182.66,182.82,182.47,182.82,9346.0
2023-05-04 11:35:00,182.89,182.89,182.41,182.43,4718.0,182.89,182.89,182.41,182.43,4718.0
2023-05-04 11:40:00,182.43,182.49,182.15,182.15,3384.0,182.43,182.49,182.15,182.15,3384.0
2023-05-04 11:45:00,182.17,182.26,182.03,182.21,8653.0,182.17,182.26,182.03,182.21,8653.0
2023-05-04 11:50:00,182.14,182.22,182.02,182.12,5643.0,182.14,182.22,182.02,182.12,5643.0
2023-05-04 11:55:00,182.12,182.41,182.05,182.22,7833.0,182.12,182.41,182.05,182.22,7833.0
2023-05-04 12:00:00,182.17,182.26,182.06,182.12,2635.0,182.17,182.26,182.06,182.12,2635.0
2023-05-04 12:05:00,182.05,182.06,181.62,181.74,6008.0,182.05,182.06,181.62,181.74,6008.0
2023-05-04 12:10:00,181.67,181.84,181.59,181.84,2350.0,181.67,181.84,181.59,181.84,2350.0
2023-05-04 12:15:00,181.88,181.93,181.67,181.81,3207.0,181.88,181.93,181.67,181.81,3207.0
2023-05-04 12:20:00,181.82,182.48,181.82,182.33,2991.0,181.82,182.48,181.82,182.33,2991.0
2023-05-04 12:25:00,182.3,182.35,182.27,182.34,800.0,182.3,182.35,182.27,182.34,800.0
2023-05-04 12:30:00,182.26,182.32,181.97,182.03,5708.0,182.26,182.32,181.97,182.03,5708.0
2023-05-04 12:35:00,182.01,182.21,181.99,182.04,1905.0,182.01,182.21,181.99,182.04,1905.0
2023-05-04 12:40:00,182.08,182.14,181.85,181.85,1500.0,182.08,182.14,181.85,181.85,1500.0
2023-05-04 12:45:00,181.77,181.94,181.72,181.94,3088.0,181.77,181.94,181.72,181.94,3088.0
2023-05-04 12:50:00,181.94,182.03,181.78,181.81,2881.0,181.94,182.03,181.78,181.81,2881.0
2023-05-04 12:55:00,181.81,182.3,181.81,182.17,2123.0,181.81,182.3,181.81,182.17,2123.0
2023-05-04 13:00:00,182.22,182.22,181.95,182.21,1800.0,182.22,182.22,181.95,182.21,1800.0
2023-05-04 13:05:00,182.32,182.51,182.32,182.41,2300.0,182.32,182.51,182.32,182.41,2300.0
2023-05-04 13:10:00,182.36,182.42,182.27,182.35,2384.0,182.36,182.42,182.27,182.35,2384.0
2023-05-04 13:15:00,182.42,182.91,182.42,182.62,4027.0,182.42,182.91,182.42,182.62,4027.0
2023-05-04 13:20:00,182.61,182.72,182.61,182.69,1500.0,182.61,182.72,182.61,182.69,1500.0
2023-05-04 13:25:00,182.62,182.63,182.34,182.48,2000.0,182.62,182.63,182.34,182.48,2000.0
2023-05-04 13:30:00,182.49,182.84,182.49,182.84,1364.0,182.49,182.84,182.49,182.84,1364.0
2023-05-04 13:35:00,182.86,182.93,182.63,182.7,2116.0,182.86,182.93,182.63,182.7,2116.0
2023-05-04 13:40:00,182.68,182.68,182.52,182.63,800.0,182.68,182.68,182.52,182.63,800.0
2023-05-04 13:45:00,182.64,182.75,182.41,182.64,4800.0,182.64,182.75,182.41,182.64,4800.0
2023-05-04 13:50:00,182.63,182.83,182.62,182.83,1600.0,182.63,182.83,182.62,182.83,1600.0
2023-05-04 13:55:00,182.76,183.1,182.7,183.1,4018.0,182.76,183.1,182.7,183.1,4018.0
2023-05-04 14:00:00,183.09,183.22,183.06,183.13,2600.0,183.09,183.22,183.06,183.13,2600.0
2023-05-04 14:05:00,183.2,183.2,182.85,183.12,3152.0,183.2,183.2,182.85,183.12,3152.0
2023-05-04 14:10:00,183.08,183.11,182.95,182.95,1300.0,183.08,183.11,182.95,182.95,1300.0
2023-05-04 14:15:00,183.06,183.32,183.06,183.27,3600.0,183.06,183.32,183.06,183.27,3600.0
2023-05-04 14:20:00,183.27,183.27,182.98,183.12,5037.0,183.27,183.27,182.98,183.12,5037.0
2023-05-04 14:25:00,183.17,183.17,182.74,182.75,3050.0,183.17,183.17,182.74,182.75,3050.0
2023-05-04 14:30:00,182.67,182.67,182.15,182.23,4323.0,182.67,182.67,182.15,182.23,4323.0
2023-05-04 14:35:00,182.34,182.6,182.34,182.39,13099.0,182.34,182.6,182.34,182.39,13099.0
2023-05-04 14:40:00,182.34,182.55,182.33,182.49,4705.0,182.34,182.55,182.33,182.49,4705.0
2023-05-04 14:45:00,182.41,182.45,182.16,182.32,7083.0,182.41,182.45,182.16,182.32,7083.0
2023-05-04 14:50:00,182.31,182.51,182.16,182.51,5582.0,182.31,182.51,182.16,182.51,5582.0
2023-05-04 14:55:00,182.48,182.6,182.19,182.33,9940.0,182.48,182.6,182.19,182.33,9940.0
2023-05-04 15:00:00,182.26,182.51,182.22,182.31,11624.0,182.26,182.51,182.22,182.31,11624.0
2023-05-04 15:05:00,182.33,182.71,182.33,182.53,5405.0,182.33,182.71,182.33,182.53,5405.0
2023-05-04 15:10:00,182.49,182.49,181.99,182.06,19522.0,182.49,182.49,181.99,182.06,19522.0
2023-05-04 15:15:00,182.0,182.0,181.6,181.68,11177.0,182.0,182.0,181.6,181.68,11177.0
2023-05-04 15:20:00,181.73,181.77,181.5,181.66,11864.0,181.73,181.77,181.5,181.66,11864.0
2023-05-04 15:25:00,181.66,181.93,181.66,181.8,12223.0,181.66,181.93,181.66,181.8,12223.0
2023-05-04 15:30:00,181.81,182.04,181.78,181.85,12315.0,181.81,182.04,181.78,181.85,12315.0
2023-05-04 15:35:00,181.91,182.12,181.85,181.88,9535.0,181.91,182.12,181.85,181.88,9535.0
2023-05-04 15:40:00,181.84,181.84,181.34,181.43,14938.0,181.84,181.84,181.34,181.43,14938.0
2023-05-04 15:45:00,181.35,181.55,181.22,181.53,22147.0,181.35,181.55,181.22,181.53,22147.0
2023-05-04 15:50:00,181.51,181.89,181.27,181.81,63470.0,181.51,181.89,181.27,181.81,63470.0
2023-05-04 15:55:00,181.88,182.06,181.71,181.86,64691.0,181.88,182.06,181.71,181.86,64691.0
2023-05-05 09:30:00,182.34,183.67,182.34,183.3,17222.0,182.34,183.67,182.34,183.3,17222.0
2023-05-05 09:35:00,183.33,183.6,183.19,183.56,1323.0,183.33,183.6,183.19,183.56,1323.0
2023-05-05 09:40:00,183.24,183.5,182.95,182.98,4400.0,183.24,183.5,182.95,182.98,4400.0
2023-05-05 09:45:00,183.02,183.39,182.84,183.0,13078.0,183.02,183.39,182.84,183.0,13078.0
2023-05-05 09:50:00,182.93,183.08,182.3,182.44,64059.0,182.93,183.08,182.3,182.44,64059.0
2023-05-05 09:55:00,182.5,182.75,182.27,182.53,6661.0,182.5,182.75,182.27,182.53,6661.0
2023-05-05 10:00:00,182.5,182.69,182.35,182.35,18980.0,182.5,182.69,182.35,182.35,18980.0
2023-05-05 10:05:00,182.25,182.89,181.94,182.5,32445.0,182.25,182.89,181.94,182.5,32445.0
2023-05-05 10:10:00,182.56,182.98,182.3,182.66,80622.0,182.56,182.98,182.3,182.66,80622.0
2023-05-05 10:15:00,182.68,182.7,182.35,182.5,17279.0,182.68,182.7,182.35,182.5,17279.0
2023-05-05 10:20:00,182.5,182.74,182.04,182.3,76396.0,182.5,182.74,182.04,182.3,76396.0
2023-05-05 10:25:00,182.3,182.32,181.49,181.97,66239.0,182.3,182.32,181.49,181.97,66239.0
2023-05-05 10:30:00,181.95,182.36,181.71,181.76,70202.0,181.95,182.36,181.71,181.76,70202.0
2023-05-05 10:35:00,181.9,182.78,181.89,182.27,170270.0,181.9,182.78,181.89,182.27,170270.0
2023-05-05 10:40:00,182.4,182.56,182.03,182.45,18616.0,182.4,182.56,182.03,182.45,18616.0
2023-05-05 10:45:00,182.29,182.44,181.62,181.63,28583.0,182.29,182.44,181.62,181.63,28583.0
2023-05-05 10:50:00,181.65,182.0,181.62,181.69,12898.0,181.65,182.0,181.62,181.69,12898.0
2023-05-05 10:55:00,181.68,181.68,180.47,180.57,34804.0,181.68,181.68,180.47,180.57,34804.0
2023-05-05 11:00:00,180.47,181.3,180.47,180.88,23565.0,180.47,181.3,180.47,180.88,23565.0
2023-05-05 11:05:00,180.88,181.67,180.78,181.06,13143.0,180.88,181.67,180.78,181.06,13143.0
2023-05-05 11:10:00,181.08,181.76,181.08,181.76,11196.0,181.08,181.76,181.08,181.76,11196.0
2023-05-05 11:15:00,181.69,181.81,181.29,181.38,12112.0,181.69,181.81,181.29,181.38,12112.0
2023-05-05 11:20:00,181.4,181.82,181.0,181.49,37071.0,181.4,181.82,181.0,181.49,37071.0
2023-05-05 11:25:00,181.48,181.58,181.24,181.3,10279.0,181.48,181.58,181.24,181.3,10279.0
2023-05-05 11:30:00,181.38,181.55,180.84,181.38,113145.0,181.38,181.55,180.84,181.38,113145.0
2023-05-05 11:35:00,181.39,181.79,181.27,181.47,8940.0,181.39,181.79,181.27,181.47,8940.0
2023-05-05 11:40:00,181.47,181.68,181.37,181.67,10579.0,181.47,181.68,181.37,181.67,10579.0
2023-05-05 11:45:00,182.0,182.25,181.94,182.17,11397.0,182.0,182.25,181.94,182.17,11397.0
2023-05-05 11:50:00,182.18,182.18,181.54,181.7,27818.0,182.18,182.18,181.54,181.7,27818.0
2023-05-05 11:55:00,181.65,181.94,181.6,181.75,4857.0,181.65,181.94,181.6,181.75,4857.0
2023-05-05 12:00:00,181.87,182.32,181.85,182.27,5516.0,181.87,182.32,181.85,182.27,5516.0
2023-05-05 12:05:00,182.16,182.35,181.76,181.83,7703.0,182.16,182.35,181.76,181.83,7703.0
2023-05-05 12:10:00,181.9,181.9,181.67,181.87,8393.0,181.9,181.9,181.67,181.87,8393.0
2023-05-05 12:15:00,181.75,181.75,181.02,181.02,14675.0,181.75,181.75,181.02,181.02,14675.0
2023-05-05 12:20:00,181.03,181.2,180.74,181.0,20038.0,181.03,181.2,180.74,181.0,20038.0
2023-05-05 12:25:00,180.82,180.99,180.46,180.7,11672.0,180.82,180.99,180.46,180.7,11672.0
2023-05-05 12:30:00,180.69,181.0,180.54,180.71,8860.0,180.69,181.0,180.54,180.71,8860.0
2023-05-05 12:35:00,180.67,180.99,180.66,180.99,9362.0,180.67,180.99,180.66,180.99,9362.0
2023-05-05 12:40:00,180.92,181.0,180.76,180.78,11000.0,180.92,181.0,180.76,180.78,11000.0
2023-05-05 12:45:00,180.79,180.81,180.35,180.58,9296.0,180.79,180.81,180.35,180.58,9296.0
2023-05-05 12:50:00,180.68,181.0,180.61,180.8,7826.0,180.68,181.0,180.61,180.8,7826.0
2023-05-05 12:55:00,180.76,180.87,180.67,180.8,7190.0,180.76,180.87,180.67,180.8,7190.0
2023-05-05 13:00:00,180.83,181.0,180.52,180.58,13982.0,180.83,181.0,180.52,180.58,13982.0
2023-05-05 13:05:00,180.52,180.52,180.21,180.38,12752.0,180.52,180.52,180.21,180.38,12752.0
2023-05-05 13:10:00,180.37,181.06,180.33,180.95,50792.0,180.37,181.06,180.33,180.95,50792.0
2023-05-05 13:15:00,181.01,181.01,180.76,180.98,14555.0,181.01,181.01,180.76,180.98,14555.0
2023-05-05 13:20:00,180.99,181.23,180.81,181.03,8403.0,180.99,181.23,180.81,181.03,8403.0
2023-05-05 13:25:00,180.97,181.05,180.76,180.88,9896.0,180.97,181.05,180.76,180.88,9896.0
2023-05-05 13:30:00,180.87,181.0,180.8,180.94,5366.0,180.87,181.0,180.8,180.94,5366.0
2023-05-05 13:35:00,180.89,180.96,180.63,180.85,5901.0,180.89,180.96,180.63,180.85,5901.0
2023-05-05 13:40:00,180.85,181.03,180.85,181.02,800.0,180.85,181.03,180.85,181.02,800.0
2023-05-05 13:45:00,180.98,181.24,180.97,181.12,7618.0,180.98,181.24,180.97,181.12,7618.0
2023-05-05 13:50:00,181.22,181.33,181.0,181.33,40854.0,181.22,181.33,181.0,181.33,40854.0
2023-05-05 13:55:00,181.33,181.68,181.27,181.62,8272.0,181.33,181.68,181.27,181.62,8272.0
2023-05-05 14:00:00,181.67,181.78,181.48,181.78,3933.0,181.67,181.78,181.48,181.78,3933.0
2023-05-05 14:05:00,181.77,181.96,181.65,181.78,4947.0,181.77,181.96,181.65,181.78,4947.0
2023-05-05 14:10:00,181.75,181.83,181.6,181.74,3339.0,181.75,181.83,181.6,181.74,3339.0
2023-05-05 14:15:00,181.79,181.81,181.59,181.66,4200.0,181.79,181.81,181.59,181.66,4200.0
2023-05-05 14:20:00,181.71,181.93,181.69,181.82,4600.0,181.71,181.93,181.69,181.82,4600.0
2023-05-05 14:25:00,181.84,182.39,181.84,182.28,7775.0,181.84,182.39,181.84,182.28,7775.0
2023-05-05 14:30:00,182.35,182.56,182.07,182.17,15076.0,182.35,182.56,182.07,182.17,15076.0
2023-05-05 14:35:00,182.24,182.28,181.81,182.02,7235.0,182.24,182.28,181.81,182.02,7235.0
2023-05-05 14:40:00,182.02,182.2,182.02,182.06,5070.0,182.02,182.2,182.02,182.06,5070.0
2023-05-05 14:45:00,182.16,182.21,182.05,182.2,7615.0,182.16,182.21,182.05,182.2,7615.0
2023-05-05 14:50:00,182.2,182.2,181.93,181.98,5854.0,182.2,182.2,181.93,181.98,5854.0
2023-05-05 14:55:00,182.02,182.45,181.98,182.06,6047.0,182.02,182.45,181.98,182.06,6047.0
2023-05-05 15:00:00,182.11,182.11,181.89,181.96,4633.0,182.11,182.11,181.89,181.96,4633.0
2023-05-05 15:05:00,182.03,182.3,182.02,182.25,7911.0,182.03,182.3,182.02,182.25,7911.0
2023-05-05 15:10:00,182.22,182.27,181.82,181.91,17592.0,182.22,182.27,181.82,181.91,17592.0
2023-05-05 15:15:00,181.9,181.99,181.68,181.78,9155.0,181.9,181.99,181.68,181.78,9155.0
2023-05-05 15:20:00,181.71,181.92,181.51,181.92,9958.0,181.71,181.92,181.51,181.92,9958.0
2023-05-05 15:25:00,181.92,182.0,181.83,181.95,11376.0,181.92,182.0,181.83,181.95,11376.0
2023-05-05 15:30:00,181.94,181.96,181.75,181.84,14789.0,181.94,181.96,181.75,181.84,14789.0
2023-05-05 15:35:00,181.81,181.93,181.67,181.9,21001.0,181.81,181.93,181.67,181.9,21001.0
2023-05-05 15:40:00,181.91,181.94,181.75,181.85,22417.0,181.91,181.94,181.75,181.85,22417.0
2023-05-05 15:45:00,181.82,181.85,181.46,181.48,32281.0,181.82,181.85,181.46,181.48,32281.0
2023-05-05 15:50:00,181.46,181.85,181.27,181.63,99831.0,181.46,181.85,181.27,181.63,99831.0
2023-05-05 15:55:00,181.63,181.65,181.36,181.42,106008.0,181.63,181.65,181.36,181.42,106008.0
2023-05-08 09:30:00,175.84,177.95,175.18,177.53,169628.0,175.84,177.95,175.18,177.53,169628.0
2023-05-08 09:35:00,177.28,177.43,175.64,175.67,48841.0,177.28,177.43,175.64,175.67,48841.0
2023-05-08 09:40:00,175.66,176.16,174.79,175.31,83939.0,175.66,176.16,174.79,175.31,83939.0
2023-05-08 09:45:00,175.31,175.88,175.21,175.73,24208.0,175.31,175.88,175.21,175.73,24208.0
2023-05-08 09:50:00,175.77,175.98,174.25,174.5,93683.0,175.77,175.98,174.25,174.5,93683.0
2023-05-08 09:55:00,174.5,176.0,174.5,175.97,51002.0,174.5,176.0,174.5,175.97,51002.0
2023-05-08 10:00:00,175.99,176.34,175.73,175.9,39252.0,175.99,176.34,175.73,175.9,39252.0
2023-05-08 10:05:00,175.9,176.07,175.48,175.55,12685.0,175.9,176.07,175.48,175.55,12685.0
2023-05-08 10:10:00,175.51,175.89,174.97,175.11,31361.0,175.51,175.89,174.97,175.11,31361.0
2023-05-08 10:15:00,175.11,175.37,175.08,175.28,18465.0,175.11,175.37,175.08,175.28,18465.0
2023-05-08 10:20:00,175.28,175.48,174.7,175.03,68738.0,175.28,175.48,174.7,175.03,68738.0
2023-05-08 10:25:00,175.03,175.67,174.81,175.09,20170.0,175.03,175.67,174.81,175.09,20170.0
2023-05-08 10:30:00,175.18,175.63,175.03,175.47,18490.0,175.18,175.63,175.03,175.47,18490.0
2023-05-08 10:35:00,175.55,176.0,175.53,175.78,17470.0,175.55,176.0,175.53,175.78,17470.0
2023-05-08 10:40:00,175.84,176.12,175.74,175.93,10668.0,175.84,176.12,175.74,175.93,10668.0
2023-05-08 10:45:00,175.98,176.69,175.96,176.41,63009.0,175.98,176.69,175.96,176.41,63009.0
2023-05-08 10:50:00,176.29,176.29,175.96,176.2,8942.0,176.29,176.29,175.96,176.2,8942.0
2023-05-08 10:55:00,176.16,176.16,175.42,175.53,72062.0,176.16,176.16,175.42,175.53,72062.0
2023-05-08 11:00:00,175.49,176.0,175.45,175.86,12573.0,175.49,176.0,175.45,175.86,12573.0
2023-05-08 11:05:00,175.84,176.0,175.67,175.98,9192.0,175.84,176.0,175.67,175.98,9192.0
2023-05-08 11:10:00,175.93,176.23,175.92,176.1,12561.0,175.93,176.23,175.92,176.1,12561.0
2023-05-08 11:15:00,176.11,176.37,175.92,176.3,10896.0,176.11,176.37,175.92,176.3,10896.0
2023-05-08 11:20:00,176.24,176.3,175.94,176.09,17188.0,176.24,176.3,175.94,176.09,17188.0
2023-05-08 11:25:00,176.16,176.26,175.96,176.23,10275.0,176.16,176.26,175.96,176.23,10275.0
2023-05-08 11:30:00,176.25,176.67,176.12,176.52,10573.0,176.25,176.67,176.12,176.52,10573.0
2023-05-08 11:35:00,176.55,176.67,176.43,176.58,4920.0,176.55,176.67,176.43,176.58,4920.0
2023-05-08 11:40:00,176.55,176.87,176.54,176.58,18177.0,176.55,176.87,176.54,176.58,18177.0
2023-05-08 11:45:00,176.58,176.62,176.44,176.55,5333.0,176.58,176.62,176.44,176.55,5333.0
2023-05-08 11:50:00,176.51,177.18,176.49,177.09,19276.0,176.51,177.18,176.49,177.09,19276.0
2023-05-08 11:55:00,177.04,177.27,176.92,177.13,8000.0,177.04,177.27,176.92,177.13,8000.0
2023-05-08 12:00:00,177.21,177.27,176.89,177.13,26267.0,177.21,177.27,176.89,177.13,26267.0
2023-05-08 12:05:00,177.13,177.26,176.97,177.0,15416.0,177.13,177.26,176.97,177.0,15416.0
2023-05-08 12:10:00,177.0,177.11,176.89,176.97,7308.0,177.0,177.11,176.89,176.97,7308.0
2023-05-08 12:15:00,176.97,177.13,176.92,177.12,5753.0,176.97,177.13,176.92,177.12,5753.0
2023-05-08 12:20:00,177.11,177.59,177.01,177.51,7197.0,177.11,177.59,177.01,177.51,7197.0
2023-05-08 12:25:00,177.56,177.97,177.55,177.87,11329.0,177.56,177.97,177.55,177.87,11329.0
2023-05-08 12:30:00,177.9,178.31,177.77,178.31,32610.0,177.9,178.31,177.77,178.31,32610.0
2023-05-08 12:35:00,178.31,178.83,178.2,178.82,9104.0,178.31,178.83,178.2,178.82,9104.0
2023-05-08 12:40:00,178.74,178.94,178.57,178.9,6387.0,178.74,178.94,178.57,178.9,6387.0
2023-05-08 12:45:00,178.93,179.16,178.84,178.92,11191.0,178.93,179.16,178.84,178.92,11191.0
2023-05-08 12:50:00,178.93,178.99,178.58,178.7,3545.0,178.93,178.99,178.58,178.7,3545.0
2023-05-08 12:55:00,178.71,178.91,178.59,178.66,8171.0,178.71,178.91,178.59,178.66,8171.0
2023-05-08 13:00:00,178.63,178.8,178.48,178.52,6463.0,178.63,178.8,178.48,178.52,6463.0
2023-05-08 13:05:00,178.49,178.75,178.48,178.61,8565.0,178.49,178.75,178.48,178.61,8565.0
2023-05-08 13:10:00,178.62,178.91,178.62,178.85,11900.0,178.62,178.91,178.62,178.85,11900.0
2023-05-08 13:15:00,178.85,179.31,178.71,179.24,23279.0,178.85,179.31,178.71,179.24,23279.0
2023-05-08 13:20:00,179.23,179.67,179.23,179.42,14689.0,179.23,179.67,179.23,179.42,14689.0
2023-05-08 13:25:00,179.39,179.39,179.11,179.23,14928.0,179.39,179.39,179.11,179.23,14928.0
2023-05-08 13:30:00,179.24,179.25,179.17,179.19,8803.0,179.24,179.25,179.17,179.19,8803.0
2023-05-08 13:35:00,179.22,179.39,179.15,179.2,24356.0,179.22,179.39,179.15,179.2,24356.0
2023-05-08 13:40:00,179.2,179.27,179.08,179.22,11330.0,179.2,179.27,179.08,179.22,11330.0
2023-05-08 13:45:00,179.18,179.85,179.17,179.83,15821.0,179.18,179.85,179.17,179.83,15821.0
2023-05-08 13:50:00,179.87,179.87,179.61,179.64,21653.0,179.87,179.87,179.61,179.64,21653.0
2023-05-08 13:55:00,179.61,179.61,179.37,179.5,22500.0,179.61,179.61,179.37,179.5,22500.0
2023-05-08 14:00:00,179.61,179.89,179.57,179.8,15531.0,179.61,179.89,179.57,179.8,15531.0
2023-05-08 14:05:00,179.75,179.82,179.16,179.59,31048.0,179.75,179.82,179.16,179.59,31048.0
2023-05-08 14:10:00,179.63,180.02,179.5,180.01,7341.0,179.63,180.02,179.5,180.01,7341.0
2023-05-08 14:15:00,179.96,180.25,179.8,180.17,16029.0,179.96,180.25,179.8,180.17,16029.0
2023-05-08 14:20:00,180.2,180.22,180.0,180.07,23723.0,180.2,180.22,180.0,180.07,23723.0
2023-05-08 14:25:00,180.08,180.15,179.96,180.09,3494.0,180.08,180.15,179.96,180.09,3494.0
2023-05-08 14:30:00,180.14,180.14,179.8,180.05,13942.0,180.14,180.14,179.8,180.05,13942.0
2023-05-08 14:35:00,180.0,180.0,179.8,179.86,11187.0,180.0,180.0,179.8,179.86,11187.0
2023-05-08 14:40:00,179.87,179.96,179.74,179.75,69119.0,179.87,179.96,179.74,179.75,69119.0
2023-05-08 14:45:00,179.72,179.76,179.34,179.4,103729.0,179.72,179.76,179.34,179.4,103729.0
2023-05-08 14:50:00,179.42,179.72,179.33,179.67,43462.0,179.42,179.72,179.33,179.67,43462.0
2023-05-08 14:55:00,179.67,179.97,179.66,179.89,12661.0,179.67,179.97,179.66,179.89,12661.0
2023-05-08 15:00:00,179.98,180.37,179.88,179.91,10517.0,179.98,180.37,179.88,179.91,10517.0
2023-05-08 15:05:00,179.82,180.03,179.79,180.03,3544.0,179.82,180.03,179.79,180.03,3544.0
2023-05-08 15:10:00,179.97,180.05,179.84,179.84,12981.0,179.97,180.05,179.84,179.84,12981.0
2023-05-08 15:15:00,179.84,179.85,179.51,179.64,15613.0,179.84,179.85,179.51,179.64,15613.0
2023-05-08 15:20:00,179.64,179.7,179.55,179.6,8415.0,179.64,179.7,179.55,179.6,8415.0
2023-05-08 15:25:00,179.6,179.6,179.34,179.38,5623.0,179.6,179.6,179.34,179.38,5623.0
2023-05-08 15:30:00,179.41,179.47,179.19,179.31,15665.0,179.41,179.47,179.19,179.31,15665.0
2023-05-08 15:35:00,179.35,179.49,179.33,179.37,9380.0,179.35,179.49,179.33,179.37,9380.0
2023-05-08 15:40:00,179.34,179.75,179.3,179.75,10548.0,179.34,179.75,179.3,179.75,10548.0
2023-05-08 15:45:00,179.7,179.96,179.64,179.86,28033.0,179.7,179.96,179.64,179.86,28033.0
2023-05-08 15:50:00,179.88,180.04,179.41,179.62,41307.0,179.88,180.04,179.41,179.62,41307.0
2023-05-08 15:55:00,179.53,179.68,179.35,179.64,82187.0,179.53,179.68,179.35,179.64,82187.0
2023-05-09 09:30:00,180.35,180.98,179.61,180.38,44313.0,180.35,180.98,179.61,180.38,44313.0
2023-05-09 09:35:00,180.32,180.43,179.59,179.73,14442.0,180.32,180.43,179.59,179.73,14442.0
2023-05-09 09:40:00,179.46,180.28,179.34,180.28,19337.0,179.46,180.28,179.34,180.28,19337.0
2023-05-09 09:45:00,180.3,180.38,180.01,180.16,8514.0,180.3,180.38,180.01,180.16,8514.0
2023-05-09 09:50:00,180.15,180.38,180.05,180.22,7723.0,180.15,180.38,180.05,180.22,7723.0
2023-05-09 09:55:00,180.31,180.6,180.17,180.5,12393.0,180.31,180.6,180.17,180.5,12393.0
2023-05-09 10:00:00,180.69,181.06,180.69,180.91,8095.0,180.69,181.06,180.69,180.91,8095.0
2023-05-09 10:05:00,181.06,181.06,180.65,180.65,4410.0,181.06,181.06,180.65,180.65,4410.0
2023-05-09 10:10:00,180.76,180.76,180.26,180.46,14801.0,180.76,180.76,180.26,180.46,14801.0
2023-05-09 10:15:00,180.46,181.22,180.45,181.14,12960.0,180.46,181.22,180.45,181.14,12960.0
2023-05-09 10:20:00,181.16,181.36,181.04,181.13,12322.0,181.16,181.36,181.04,181.13,12322.0
2023-05-09 10:25:00,181.21,181.27,180.75,180.88,10086.0,181.21,181.27,180.75,180.88,10086.0
2023-05-09 10:30:00,180.88,180.98,180.59,180.77,9682.0,180.88,180.98,180.59,180.77,9682.0
2023-05-09 10:35:00,180.72,180.96,180.6,180.69,10773.0,180.72,180.96,180.6,180.69,10773.0
2023-05-09 10:40:00,180.81,180.83,180.24,180.57,6294.0,180.81,180.83,180.24,180.57,6294.0
2023-05-09 10:45:00,180.61,180.61,180.33,180.44,5722.0,180.61,180.61,180.33,180.44,5722.0
2023-05-09 10:50:00,180.48,180.5,180.19,180.35,4459.0,180.48,180.5,180.19,180.35,4459.0
2023-05-09 10:55:00,180.41,180.45,180.24,180.38,3088.0,180.41,180.45,180.24,180.38,3088.0
2023-05-09 11:00:00,180.3,180.51,180.21,180.51,17171.0,180.3,180.51,180.21,180.51,17171.0
2023-05-09 11:05:00,180.43,180.43,180.13,180.14,13291.0,180.43,180.43,180.13,180.14,13291.0
2023-05-09 11:10:00,180.16,180.24,179.87,180.2,3081.0,180.16,180.24,179.87,180.2,3081.0
2023-05-09 11:15:00,180.27,180.72,180.26,180.72,13400.0,180.27,180.72,180.26,180.72,13400.0
2023-05-09 11:20:00,180.72,180.78,180.45,180.71,3308.0,180.72,180.78,180.45,180.71,3308.0
2023-05-09 11:25:00,180.71,180.71,180.31,180.31,4471.0,180.71,180.71,180.31,180.31,4471.0
2023-05-09 11:30:00,180.26,180.45,180.12,180.45,2477.0,180.26,180.45,180.12,180.45,2477.0
2023-05-09 11:35:00,180.45,180.52,180.43,180.45,2018.0,180.45,180.52,180.43,180.45,2018.0
2023-05-09 11:40:00,180.49,181.0,180.49,181.0,5036.0,180.49,181.0,180.49,181.0,5036.0
2023-05-09 11:45:00,181.01,181.14,180.89,180.89,2708.0,181.01,181.14,180.89,180.89,2708.0
2023-05-09 11:50:00,180.87,181.05,180.8,181.0,3896.0,180.87,181.05,180.8,181.0,3896.0
2023-05-09 11:55:00,181.01,181.01,180.67,180.67,4200.0,181.01,181.01,180.67,180.67,4200.0
2023-05-09 12:00:00,180.67,180.86,180.56,180.57,9773.0,180.67,180.86,180.56,180.57,9773.0
2023-05-09 12:05:00,180.5,180.92,180.5,180.92,13320.0,180.5,180.92,180.5,180.92,13320.0
2023-05-09 12:10:00,180.86,180.95,180.77,180.81,4633.0,180.86,180.95,180.77,180.81,4633.0
2023-05-09 12:15:00,180.76,180.8,180.6,180.6,4808.0,180.76,180.8,180.6,180.6,4808.0
2023-05-09 12:20:00,180.59,180.59,180.31,180.32,5824.0,180.59,180.59,180.31,180.32,5824.0
2023-05-09 12:25:00,180.28,180.28,180.13,180.2,2442.0,180.28,180.28,180.13,180.2,2442.0
2023-05-09 12:30:00,180.25,180.38,180.25,180.31,6399.0,180.25,180.38,180.25,180.31,6399.0
2023-05-09 12:35:00,180.25,180.31,180.2,180.26,3917.0,180.25,180.31,180.2,180.26,3917.0
2023-05-09 12:40:00,180.24,180.25,180.02,180.18,6033.0,180.24,180.25,180.02,180.18,6033.0
2023-05-09 12:45:00,180.13,180.24,179.87,180.06,5049.0,180.13,180.24,179.87,180.06,5049.0
2023-05-09 12:50:00,180.03,180.12,179.92,179.98,6665.0,180.03,180.12,179.92,179.98,6665.0
2023-05-09 12:55:00,180.0,180.12,179.92,180.06,10433.0,180.0,180.12,179.92,180.06,10433.0
2023-05-09 13:00:00,180.09,180.32,180.05,180.14,19415.0,180.09,180.32,180.05,180.14,19415.0
2023-05-09 13:05:00,180.0,180.17,179.94,180.12,12736.0,180.0,180.17,179.94,180.12,12736.0
2023-05-09 13:10:00,180.12,180.12,179.67,179.68,6425.0,180.12,180.12,179.67,179.68,6425.0
2023-05-09 13:15:00,179.65,179.7,179.44,179.59,9822.0,179.65,179.7,179.44,179.59,9822.0
2023-05-09 13:20:00,179.58,179.58,179.21,179.42,17315.0,179.58,179.58,179.21,179.42,17315.0
2023-05-09 13:25:00,179.48,179.52,179.26,179.27,6286.0,179.48,179.52,179.26,179.27,6286.0
2023-05-09 13:30:00,179.23,179.23,178.94,179.23,26191.0,179.23,179.23,178.94,179.23,26191.0
2023-05-09 13:35:00,179.27,179.39,179.21,179.3,5892.0,179.27,179.39,179.21,179.3,5892.0
2023-05-09 13:40:00,179.23,179.34,179.15,179.21,4691.0,179.23,179.34,179.15,179.21,4691.0
2023-05-09 13:45:00,179.17,179.34,179.08,179.24,8698.0,179.17,179.34,179.08,179.24,8698.0
2023-05-09 13:50:00,179.28,179.28,179.11,179.22,3200.0,179.28,179.28,179.11,179.22,3200.0
2023-05-09 13:55:00,179.25,179.47,179.18,179.47,14644.0,179.25,179.47,179.18,179.47,14644.0
2023-05-09 14:00:00,179.48,179.71,179.44,179.59,13123.0,179.48,179.71,179.44,179.59,13123.0
2023-05-09 14:05:00,179.61,179.73,179.49,179.5,12834.0,179.61,179.73,179.49,179.5,12834.0
2023-05-09 14:10:00,179.49,179.55,179.26,179.27,11396.0,179.49,179.55,179.26,179.27,11396.0
2023-05-09 14:15:00,179.27,179.51,179.26,179.49,7013.0,179.27,179.51,179.26,179.49,7013.0
2023-05-09 14:20:00,179.49,179.54,179.44,179.53,6022.0,179.49,179.54,179.44,179.53,6022.0
2023-05-09 14:25:00,179.54,179.7,179.36,179.37,8862.0,179.54,179.7,179.36,179.37,8862.0
2023-05-09 14:30:00,179.37,179.49,179.17,179.18,5002.0,179.37,179.49,179.17,179.18,5002.0
2023-05-09 14:35:00,179.21,179.21,178.99,179.09,3953.0,179.21,179.21,178.99,179.09,3953.0
2023-05-09 14:40:00,179.16,179.18,178.95,179.05,2179.0,179.16,179.18,178.95,179.05,2179.0
2023-05-09 14:45:00,179.05,179.05,178.88,178.89,5878.0,179.05,179.05,178.88,178.89,5878.0
2023-05-09 14:50:00,178.93,179.03,178.45,178.45,4657.0,178.93,179.03,178.45,178.45,4657.0
2023-05-09 14:55:00,178.56,178.78,178.52,178.74,4988.0,178.56,178.78,178.52,178.74,4988.0
2023-05-09 15:00:00,178.7,178.73,178.61,178.63,4549.0,178.7,178.73,178.61,178.63,4549.0
2023-05-09 15:05:00,178.65,178.68,178.48,178.59,8895.0,178.65,178.68,178.48,178.59,8895.0
2023-05-09 15:10:00,178.63,178.63,178.25,178.41,17766.0,178.63,178.63,178.25,178.41,17766.0
2023-05-09 15:15:00,178.44,178.44,177.79,178.12,26136.0,178.44,178.44,177.79,178.12,26136.0
2023-05-09 15:20:00,178.06,178.19,177.89,177.9,19703.0,178.06,178.19,177.89,177.9,19703.0
2023-05-09 15:25:00,177.94,177.99,177.86,177.88,14890.0,177.94,177.99,177.86,177.88,14890.0
2023-05-09 15:30:00,177.88,177.97,177.65,177.95,16971.0,177.88,177.97,177.65,177.95,16971.0
2023-05-09 15:35:00,177.98,178.07,177.77,177.95,23355.0,177.98,178.07,177.77,177.95,23355.0
2023-05-09 15:40:00,177.95,178.04,177.7,177.84,22673.0,177.95,178.04,177.7,177.84,22673.0
2023-05-09 15:45:00,177.87,178.23,177.71,178.07,22014.0,177.87,178.23,177.71,178.07,22014.0
2023-05-09 15:50:00,178.09,178.78,178.09,178.62,46618.0,178.09,178.78,178.09,178.62,46618.0
2023-05-09 15:55:00,178.58,178.59,178.17,178.46,89028.0,178.58,178.59,178.17,178.46,89028.0
2023-05-10 09:30:00,179.84,180.13,179.24,179.4,23573.0,179.84,180.13,179.24,179.4,23573.0
2023-05-10 09:35:00,179.55,180.3,179.22,179.5,24999.0,179.55,180.3,179.22,179.5,24999.0
2023-05-10 09:40:00,179.37,179.43,178.72,179.04,21496.0,179.37,179.43,178.72,179.04,21496.0
2023-05-10 09:45:00,178.95,179.1,178.54,178.67,20181.0,178.95,179.1,178.54,178.67,20181.0
2023-05-10 09:50:00,178.7,178.95,178.61,178.78,24843.0,178.7,178.95,178.61,178.78,24843.0
2023-05-10 09:55:00,178.68,179.57,178.59,179.45,32014.0,178.68,179.57,178.59,179.45,32014.0
2023-05-10 10:00:00,179.55,180.46,179.51,180.44,36082.0,179.55,180.46,179.51,180.44,36082.0
2023-05-10 10:05:00,180.43,180.86,180.41,180.52,16631.0,180.43,180.86,180.41,180.52,16631.0
2023-05-10 10:10:00,180.46,180.63,180.06,180.62,11745.0,180.46,180.63,180.06,180.62,11745.0
2023-05-10 10:15:00,180.56,180.69,179.58,179.65,9740.0,180.56,180.69,179.58,179.65,9740.0
2023-05-10 10:20:00,179.68,180.12,179.67,179.92,6395.0,179.68,180.12,179.67,179.92,6395.0
2023-05-10 10:25:00,179.84,180.17,179.77,179.85,11848.0,179.84,180.17,179.77,179.85,11848.0
2023-05-10 10:30:00,179.85,180.02,179.59,179.68,9830.0,179.85,180.02,179.59,179.68,9830.0
2023-05-10 10:35:00,179.6,179.89,179.24,179.24,6896.0,179.6,179.89,179.24,179.24,6896.0
2023-05-10 10:40:00,179.24,179.32,178.23,178.28,6970.0,179.24,179.32,178.23,178.28,6970.0
2023-05-10 10:45:00,178.37,178.7,177.95,178.65,15380.0,178.37,178.7,177.95,178.65,15380.0
2023-05-10 10:50:00,178.63,178.63,178.17,178.2,11859.0,178.63,178.63,178.17,178.2,11859.0
2023-05-10 10:55:00,178.14,178.3,177.83,178.25,11965.0,178.14,178.3,177.83,178.25,11965.0
2023-05-10 11:00:00,178.25,178.46,178.24,178.33,11288.0,178.25,178.46,178.24,178.33,11288.0
2023-05-10 11:05:00,178.37,178.53,178.36,178.52,6893.0,178.37,178.53,178.36,178.52,6893.0
2023-05-10 11:10:00,178.52,178.79,178.37,178.37,6947.0,178.52,178.79,178.37,178.37,6947.0
2023-05-10 11:15:00,178.31,178.71,178.31,178.71,3542.0,178.31,178.71,178.31,178.71,3542.0
2023-05-10 11:20:00,178.69,178.96,178.64,178.94,12443.0,178.69,178.96,178.64,178.94,12443.0
2023-05-10 11:25:00,178.98,179.1,178.88,178.89,5150.0,178.98,179.1,178.88,178.89,5150.0
2023-05-10 11:30:00,178.9,179.02,178.81,178.89,7586.0,178.9,179.02,178.81,178.89,7586.0
2023-05-10 11:35:00,178.94,179.2,178.81,179.19,10598.0,178.94,179.2,178.81,179.19,10598.0
2023-05-10 11:40:00,179.15,179.41,179.12,179.39,7796.0,179.15,179.41,179.12,179.39,7796.0
2023-05-10 11:45:00,179.39,179.62,179.17,179.3,12535.0,179.39,179.62,179.17,179.3,12535.0
2023-05-10 11:50:00,179.39,179.48,179.14,179.14,4192.0,179.39,179.48,179.14,179.14,4192.0
2023-05-10 11:55:00,179.15,179.25,178.95,178.95,6972.0,179.15,179.25,178.95,178.95,6972.0
2023-05-10 12:00:00,178.96,178.96,178.51,178.84,8521.0,178.96,178.96,178.51,178.84,8521.0
2023-05-10 12:05:00,178.84,178.86,178.6,178.8,2628.0,178.84,178.86,178.6,178.8,2628.0
2023-05-10 12:10:00,178.74,179.33,178.7,179.28,5770.0,178.74,179.33,178.7,179.28,5770.0
2023-05-10 12:15:00,179.28,179.49,179.19,179.49,7299.0,179.28,179.49,179.19,179.49,7299.0
2023-05-10 12:20:00,179.38,179.38,179.16,179.26,3047.0,179.38,179.38,179.16,179.26,3047.0
2023-05-10 12:25:00,179.29,179.43,179.15,179.42,3244.0,179.29,179.43,179.15,179.42,3244.0
2023-05-10 12:30:00,179.48,179.51,179.3,179.43,2219.0,179.48,179.51,179.3,179.43,2219.0
2023-05-10 12:35:00,179.36,179.67,179.21,179.67,7233.0,179.36,179.67,179.21,179.67,7233.0
2023-05-10 12:40:00,179.6,179.68,179.12,179.2,3100.0,179.6,179.68,179.12,179.2,3100.0
2023-05-10 12:45:00,179.19,179.29,178.85,178.98,3500.0,179.19,179.29,178.85,178.98,3500.0
2023-05-10 12:50:00,179.01,179.06,178.59,178.62,4041.0,179.01,179.06,178.59,178.62,4041.0
2023-05-10 12:55:00,178.72,178.79,178.46,178.65,5908.0,178.72,178.79,178.46,178.65,5908.0
2023-05-10 13:00:00,178.49,178.72,178.47,178.53,6075.0,178.49,178.72,178.47,178.53,6075.0
2023-05-10 13:05:00,178.5,178.61,178.44,178.48,4498.0,178.5,178.61,178.44,178.48,4498.0
2023-05-10 13:10:00,178.43,178.53,178.22,178.48,5114.0,178.43,178.53,178.22,178.48,5114.0
2023-05-10 13:15:00,178.46,178.46,177.97,178.08,6979.0,178.46,178.46,177.97,178.08,6979.0
2023-05-10 13:20:00,178.06,178.12,177.79,177.79,4206.0,178.06,178.12,177.79,177.79,4206.0
2023-05-10 13:25:00,177.84,177.86,177.59,177.74,5977.0,177.84,177.86,177.59,177.74,5977.0
2023-05-10 13:30:00,177.7,177.85,177.63,177.66,4100.0,177.7,177.85,177.63,177.66,4100.0
2023-05-10 13:35:00,177.68,177.69,177.2,177.25,6277.0,177.68,177.69,177.2,177.25,6277.0
2023-05-10 13:40:00,177.25,177.47,177.19,177.44,28216.0,177.25,177.47,177.19,177.44,28216.0
2023-05-10 13:45:00,177.55,177.71,177.51,177.61,10316.0,177.55,177.71,177.51,177.61,10316.0
2023-05-10 13:50:00,177.63,177.76,177.55,177.69,14280.0,177.63,177.76,177.55,177.69,14280.0
2023-05-10 13:55:00,177.69,178.03,177.68,178.02,3325.0,177.69,178.03,177.68,178.02,3325.0
2023-05-10 14:00:00,177.98,178.15,177.82,177.94,5926.0,177.98,178.15,177.82,177.94,5926.0
2023-05-10 14:05:00,177.91,178.0,177.86,177.96,8107.0,177.91,178.0,177.86,177.96,8107.0
2023-05-10 14:10:00,177.96,178.28,177.93,178.22,13076.0,177.96,178.28,177.93,178.22,13076.0
2023-05-10 14:15:00,178.22,178.26,178.0,178.07,6658.0,178.22,178.26,178.0,178.07,6658.0
2023-05-10 14:20:00,178.09,178.17,177.94,178.02,8795.0,178.09,178.17,177.94,178.02,8795.0
2023-05-10 14:25:00,178.03,178.27,178.02,178.02,6368.0,178.03,178.27,178.02,178.02,6368.0
2023-05-10 14:30:00,178.02,178.45,178.01,178.45,3128.0,178.02,178.45,178.01,178.45,3128.0
2023-05-10 14:35:00,178.41,178.5,178.27,178.41,6148.0,178.41,178.5,178.27,178.41,6148.0
2023-05-10 14:40:00,178.41,178.58,178.35,178.51,7173.0,178.41,178.58,178.35,178.51,7173.0
2023-05-10 14:45:00,178.55,178.63,178.35,178.43,6739.0,178.55,178.63,178.35,178.43,6739.0
2023-05-10 14:50:00,178.43,178.58,178.4,178.47,4299.0,178.43,178.58,178.4,178.47,4299.0
2023-05-10 14:55:00,178.52,178.65,178.51,178.56,8858.0,178.52,178.65,178.51,178.56,8858.0
2023-05-10 15:00:00,178.53,178.63,178.4,178.63,6000.0,178.53,178.63,178.4,178.63,6000.0
2023-05-10 15:05:00,178.61,178.83,178.57,178.8,6203.0,178.61,178.83,178.57,178.8,6203.0
2023-05-10 15:10:00,178.8,179.02,178.77,178.85,7111.0,178.8,179.02,178.77,178.85,7111.0
2023-05-10 15:15:00,178.87,179.24,178.86,179.21,13611.0,178.87,179.24,178.86,179.21,13611.0
2023-05-10 15:20:00,179.24,179.67,179.24,179.65,22166.0,179.24,179.67,179.24,179.65,22166.0
2023-05-10 15:25:00,179.66,179.92,179.66,179.73,9612.0,179.66,179.92,179.66,179.73,9612.0
2023-05-10 15:30:00,179.66,179.87,179.6,179.64,9280.0,179.66,179.87,179.6,179.64,9280.0
2023-05-10 15:35:00,179.63,179.63,179.46,179.57,10611.0,179.63,179.63,179.46,179.57,10611.0
2023-05-10 15:40:00,179.61,179.68,179.41,179.46,12979.0,179.61,179.68,179.41,179.46,12979.0
2023-05-10 15:45:00,179.48,179.49,179.27,179.36,16757.0,179.48,179.49,179.27,179.36,16757.0
2023-05-10 15:50:00,179.35,179.51,178.92,179.44,44470.0,179.35,179.51,178.92,179.44,44470.0
2023-05-10 15:55:00,179.5,179.51,179.32,179.39,102000.0,179.5,179.51,179.32,179.39,102000.0
2023-05-11 09:30:00,179.39,179.39,178.04,178.24,14676.0,179.39,179.39,178.04,178.24,14676.0
2023-05-11 09:35:00,178.06,178.1,177.11,177.43,6755.0,178.06,178.1,177.11,177.43,6755.0
2023-05-11 09:40:00,177.55,177.64,177.19,177.33,36386.0,177.55,177.64,177.19,177.33,36386.0
2023-05-11 09:45:00,177.2,177.4,176.36,176.59,8299.0,177.2,177.4,176.36,176.59,8299.0
2023-05-11 09:50:00,176.51,176.75,176.3,176.3,18880.0,176.51,176.75,176.3,176.3,18880.0
2023-05-11 09:55:00,176.28,176.6,176.27,176.57,7947.0,176.28,176.6,176.27,176.57,7947.0
2023-05-11 10:00:00,176.59,177.25,176.59,176.89,12274.0,176.59,177.25,176.59,176.89,12274.0
2023-05-11 10:05:00,176.72,176.92,176.52,176.78,14481.0,176.72,176.92,176.52,176.78,14481.0
2023-05-11 10:10:00,176.83,176.94,176.63,176.82,14896.0,176.83,176.94,176.63,176.82,14896.0
2023-05-11 10:15:00,176.78,176.85,176.27,176.3,8664.0,176.78,176.85,176.27,176.3,8664.0
2023-05-11 10:20:00,176.31,177.18,176.31,177.18,14906.0,176.31,177.18,176.31,177.18,14906.0
2023-05-11 10:25:00,177.18,177.31,177.05,177.06,7636.0,177.18,177.31,177.05,177.06,7636.0
2023-05-11 10:30:00,177.06,177.11,176.44,176.65,12520.0,177.06,177.11,176.44,176.65,12520.0
2023-05-11 10:35:00,176.65,176.89,176.55,176.55,109899.0,176.65,176.89,176.55,176.55,109899.0
2023-05-11 10:40:00,176.48,176.68,176.39,176.61,29847.0,176.48,176.68,176.39,176.61,29847.0
2023-05-11 10:45:00,176.69,177.0,176.65,176.9,21859.0,176.69,177.0,176.65,176.9,21859.0
2023-05-11 10:50:00,176.91,176.91,176.56,176.78,9053.0,176.91,176.91,176.56,176.78,9053.0
2023-05-11 10:55:00,176.8,177.1,176.74,176.91,9615.0,176.8,177.1,176.74,176.91,9615.0
2023-05-11 11:00:00,176.91,177.02,176.84,176.89,7116.0,176.91,177.02,176.84,176.89,7116.0
2023-05-11 11:05:00,176.92,177.02,176.66,176.66,12003.0,176.92,177.02,176.66,176.66,12003.0
2023-05-11 11:10:00,176.78,176.84,176.48,176.48,9275.0,176.78,176.84,176.48,176.48,9275.0
2023-05-11 11:15:00,176.5,176.51,176.19,176.22,7784.0,176.5,176.51,176.19,176.22,7784.0
2023-05-11 11:20:00,176.28,176.57,176.13,176.57,12911.0,176.28,176.57,176.13,176.57,12911.0
2023-05-11 11:25:00,176.56,176.83,176.5,176.79,12370.0,176.56,176.83,176.5,176.79,12370.0
2023-05-11 11:30:00,176.83,177.24,176.83,177.11,5469.0,176.83,177.24,176.83,177.11,5469.0
2023-05-11 11:35:00,177.11,177.48,177.1,177.28,13884.0,177.11,177.48,177.1,177.28,13884.0
2023-05-11 11:40:00,177.28,177.39,177.22,177.22,6273.0,177.28,177.39,177.22,177.22,6273.0
2023-05-11 11:45:00,177.22,177.26,176.89,177.03,10259.0,177.22,177.26,176.89,177.03,10259.0
2023-05-11 11:50:00,177.0,177.29,176.94,177.29,23313.0,177.0,177.29,176.94,177.29,23313.0
2023-05-11 11:55:00,177.31,177.41,177.13,177.29,26430.0,177.31,177.41,177.13,177.29,26430.0
2023-05-11 12:00:00,177.29,177.39,176.98,177.09,14125.0,177.29,177.39,176.98,177.09,14125.0
2023-05-11 12:05:00,177.11,177.26,177.1,177.17,7032.0,177.11,177.26,177.1,177.17,7032.0
2023-05-11 12:10:00,177.12,177.12,176.94,177.09,14004.0,177.12,177.12,176.94,177.09,14004.0
2023-05-11 12:15:00,177.08,177.28,176.97,177.28,8177.0,177.08,177.28,176.97,177.28,8177.0
2023-05-11 12:20:00,177.25,177.65,177.22,177.65,5064.0,177.25,177.65,177.22,177.65,5064.0
2023-05-11 12:25:00,177.65,177.65,177.25,177.29,5266.0,177.65,177.65,177.25,177.29,5266.0
2023-05-11 12:30:00,177.22,177.26,177.11,177.11,3725.0,177.22,177.26,177.11,177.11,3725.0
2023-05-11 12:35:00,177.12,177.37,177.12,177.36,3716.0,177.12,177.37,177.12,177.36,3716.0
2023-05-11 12:40:00,177.36,177.51,177.36,177.38,4156.0,177.36,177.51,177.36,177.38,4156.0
2023-05-11 12:45:00,177.31,177.37,177.17,177.19,6997.0,177.31,177.37,177.17,177.19,6997.0
2023-05-11 12:50:00,177.16,177.24,177.06,177.13,5439.0,177.16,177.24,177.06,177.13,5439.0
2023-05-11 12:55:00,177.17,177.55,177.17,177.54,3540.0,177.17,177.55,177.17,177.54,3540.0
2023-05-11 13:00:00,177.61,177.63,177.33,177.4,6037.0,177.61,177.63,177.33,177.4,6037.0
2023-05-11 13:05:00,177.43,177.68,177.43,177.59,4172.0,177.43,177.68,177.43,177.59,4172.0
2023-05-11 13:10:00,177.62,177.65,177.34,177.41,3350.0,177.62,177.65,177.34,177.41,3350.0
2023-05-11 13:15:00,177.34,177.67,177.34,177.59,6641.0,177.34,177.67,177.34,177.59,6641.0
2023-05-11 13:20:00,177.6,177.66,177.36,177.36,8981.0,177.6,177.66,177.36,177.36,8981.0
2023-05-11 13:25:00,177.41,177.61,177.41,177.5,3344.0,177.41,177.61,177.41,177.5,3344.0
2023-05-11 13:30:00,177.49,177.49,177.37,177.45,4077.0,177.49,177.49,177.37,177.45,4077.0
2023-05-11 13:35:00,177.41,177.52,177.41,177.47,5160.0,177.41,177.52,177.41,177.47,5160.0
2023-05-11 13:40:00,177.43,177.59,177.39,177.44,8319.0,177.43,177.59,177.39,177.44,8319.0
2023-05-11 13:45:00,177.39,177.39,176.95,177.04,8706.0,177.39,177.39,176.95,177.04,8706.0
2023-05-11 13:50:00,176.99,177.48,176.97,177.48,4776.0,176.99,177.48,176.97,177.48,4776.0
2023-05-11 13:55:00,177.47,177.75,177.42,177.74,5122.0,177.47,177.75,177.42,177.74,5122.0
2023-05-11 14:00:00,177.71,177.84,177.65,177.83,6061.0,177.71,177.84,177.65,177.83,6061.0
2023-05-11 14:05:00,177.86,177.88,177.64,177.85,6777.0,177.86,177.88,177.64,177.85,6777.0
2023-05-11 14:10:00,177.87,177.93,177.76,177.88,6037.0,177.87,177.93,177.76,177.88,6037.0
2023-05-11 14:15:00,177.89,178.0,177.8,177.92,5261.0,177.89,178.0,177.8,177.92,5261.0
2023-05-11 14:20:00,177.89,178.11,177.81,178.03,3485.0,177.89,178.11,177.81,178.03,3485.0
2023-05-11 14:25:00,178.03,178.5,178.03,178.5,18685.0,178.03,178.5,178.03,178.5,18685.0
2023-05-11 14:30:00,178.53,178.62,178.4,178.49,7551.0,178.53,178.62,178.4,178.49,7551.0
2023-05-11 14:35:00,178.5,178.54,178.32,178.5,5377.0,178.5,178.54,178.32,178.5,5377.0
2023-05-11 14:40:00,178.5,178.84,178.46,178.84,6223.0,178.5,178.84,178.46,178.84,6223.0
2023-05-11 14:45:00,178.81,178.84,178.7,178.79,6263.0,178.81,178.84,178.7,178.79,6263.0
2023-05-11 14:50:00,178.77,178.8,178.55,178.58,6906.0,178.77,178.8,178.55,178.58,6906.0
2023-05-11 14:55:00,178.56,178.73,178.48,178.59,6829.0,178.56,178.73,178.48,178.59,6829.0
2023-05-11 15:00:00,178.54,178.75,178.54,178.75,10303.0,178.54,178.75,178.54,178.75,10303.0
2023-05-11 15:05:00,178.75,178.75,178.54,178.54,7325.0,178.75,178.75,178.54,178.54,7325.0
2023-05-11 15:10:00,178.54,178.8,178.43,178.74,7109.0,178.54,178.8,178.43,178.74,7109.0
2023-05-11 15:15:00,178.68,178.72,178.49,178.62,9329.0,178.68,178.72,178.49,178.62,9329.0
2023-05-11 15:20:00,178.54,178.82,178.53,178.82,5228.0,178.54,178.82,178.53,178.82,5228.0
2023-05-11 15:25:00,178.77,178.85,178.6,178.66,8987.0,178.77,178.85,178.6,178.66,8987.0
2023-05-11 15:30:00,178.64,178.69,178.5,178.55,15542.0,178.64,178.69,178.5,178.55,15542.0
2023-05-11 15:35:00,178.52,178.63,178.19,178.23,31383.0,178.52,178.63,178.19,178.23,31383.0
2023-05-11 15:40:00,178.18,178.45,178.13,178.42,29723.0,178.18,178.45,178.13,178.42,29723.0
2023-05-11 15:45:00,178.43,178.59,178.2,178.21,26158.0,178.43,178.59,178.2,178.21,26158.0
2023-05-11 15:50:00,178.25,178.63,178.05,178.52,100352.0,178.25,178.63,178.05,178.52,100352.0
2023-05-11 15:55:00,178.7,178.7,178.12,178.34,111332.0,178.7,178.7,178.12,178.34,111332.0
2023-05-12 09:30:00,176.27,176.89,174.7,175.55,110697.0,176.27,176.89,174.7,175.55,110697.0
2023-05-12 09:35:00,175.56,176.65,175.51,176.29,39211.0,175.56,176.65,175.51,176.29,39211.0
2023-05-12 09:40:00,176.36,177.82,176.28,177.62,18636.0,176.36,177.82,176.28,177.62,18636.0
2023-05-12 09:45:00,177.9,178.14,177.56,178.02,21844.0,177.9,178.14,177.56,178.02,21844.0
2023-05-12 09:50:00,178.03,178.3,177.5,178.21,27560.0,178.03,178.3,177.5,178.21,27560.0
2023-05-12 09:55:00,178.31,178.31,177.07,177.07,21175.0,178.31,178.31,177.07,177.07,21175.0
2023-05-12 10:00:00,176.7,177.08,176.63,176.85,18576.0,176.7,177.08,176.63,176.85,18576.0
2023-05-12 10:05:00,176.94,177.14,176.77,177.08,5501.0,176.94,177.14,176.77,177.08,5501.0
2023-05-12 10:10:00,177.08,177.53,176.87,177.46,8591.0,177.08,177.53,176.87,177.46,8591.0
2023-05-12 10:15:00,177.45,177.98,177.45,177.89,9533.0,177.45,177.98,177.45,177.89,9533.0
2023-05-12 10:20:00,177.95,178.21,177.37,178.21,20044.0,177.95,178.21,177.37,178.21,20044.0
2023-05-12 10:25:00,178.22,178.4,178.18,178.4,17319.0,178.22,178.4,178.18,178.4,17319.0
2023-05-12 10:30:00,178.33,178.33,177.32,177.5,43550.0,178.33,178.33,177.32,177.5,43550.0
2023-05-12 10:35:00,177.63,177.63,177.32,177.51,4404.0,177.63,177.63,177.32,177.51,4404.0
2023-05-12 10:40:00,177.56,178.14,177.51,178.14,11743.0,177.56,178.14,177.51,178.14,11743.0
2023-05-12 10:45:00,178.11,178.15,177.44,177.78,10439.0,178.11,178.15,177.44,177.78,10439.0
2023-05-12 10:50:00,177.8,178.08,177.76,177.9,14780.0,177.8,178.08,177.76,177.9,14780.0
2023-05-12 10:55:00,177.89,178.02,177.77,177.83,5412.0,177.89,178.02,177.77,177.83,5412.0
2023-05-12 11:00:00,177.83,178.12,177.82,178.11,5815.0,177.83,178.12,177.82,178.11,5815.0
2023-05-12 11:05:00,178.08,178.59,178.08,178.31,11293.0,178.08,178.59,178.08,178.31,11293.0
2023-05-12 11:10:00,178.3,178.56,178.13,178.29,5356.0,178.3,178.56,178.13,178.29,5356.0
2023-05-12 11:15:00,178.23,178.23,178.02,178.2,3890.0,178.23,178.23,178.02,178.2,3890.0
2023-05-12 11:20:00,178.2,178.7,178.2,178.65,8808.0,178.2,178.7,178.2,178.65,8808.0
2023-05-12 11:25:00,178.64,178.8,178.57,178.59,12619.0,178.64,178.8,178.57,178.59,12619.0
2023-05-12 11:30:00,178.62,178.92,178.53,178.62,16605.0,178.62,178.92,178.53,178.62,16605.0
2023-05-12 11:35:00,178.68,178.71,178.31,178.31,12917.0,178.68,178.71,178.31,178.31,12917.0
2023-05-12 11:40:00,178.27,178.77,178.18,178.7,16340.0,178.27,178.77,178.18,178.7,16340.0
2023-05-12 11:45:00,178.67,179.37,178.67,179.31,5895.0,178.67,179.37,178.67,179.31,5895.0
2023-05-12 11:50:00,179.31,179.73,179.3,179.73,10720.0,179.31,179.73,179.3,179.73,10720.0
2023-05-12 11:55:00,179.68,180.1,179.6,180.1,18344.0,179.68,180.1,179.6,180.1,18344.0
2023-05-12 12:00:00,180.06,180.25,179.95,180.03,45364.0,180.06,180.25,179.95,180.03,45364.0
2023-05-12 12:05:00,180.03,180.55,180.03,180.43,14125.0,180.03,180.55,180.03,180.43,14125.0
2023-05-12 12:10:00,180.44,180.54,180.37,180.48,10200.0,180.44,180.54,180.37,180.48,10200.0
2023-05-12 12:15:00,180.52,180.86,180.46,180.84,9857.0,180.52,180.86,180.46,180.84,9857.0
2023-05-12 12:20:00,180.84,181.02,180.29,180.38,9815.0,180.84,181.02,180.29,180.38,9815.0
2023-05-12 12:25:00,180.48,180.61,180.26,180.41,3847.0,180.48,180.61,180.26,180.41,3847.0
2023-05-12 12:30:00,180.45,180.69,180.33,180.69,8283.0,180.45,180.69,180.33,180.69,8283.0
2023-05-12 12:35:00,180.69,180.75,180.45,180.53,12059.0,180.69,180.75,180.45,180.53,12059.0
2023-05-12 12:40:00,180.56,180.56,179.87,180.02,8025.0,180.56,180.56,179.87,180.02,8025.0
2023-05-12 12:45:00,179.96,179.96,179.47,179.58,7774.0,179.96,179.96,179.47,179.58,7774.0
2023-05-12 12:50:00,179.49,179.53,179.18,179.18,8191.0,179.49,179.53,179.18,179.18,8191.0
2023-05-12 12:55:00,179.14,179.21,179.03,179.19,6300.0,179.14,179.21,179.03,179.19,6300.0
2023-05-12 13:00:00,179.17,179.37,179.17,179.2,7227.0,179.17,179.37,179.17,179.2,7227.0
2023-05-12 13:05:00,179.18,179.48,179.05,179.48,12686.0,179.18,179.48,179.05,179.48,12686.0
2023-05-12 13:10:00,179.48,179.69,179.45,179.45,5556.0,179.48,179.69,179.45,179.45,5556.0
2023-05-12 13:15:00,179.51,179.8,179.51,179.55,9406.0,179.51,179.8,179.51,179.55,9406.0
2023-05-12 13:20:00,179.58,180.33,179.49,180.32,3343.0,179.58,180.33,179.49,180.32,3343.0
2023-05-12 13:25:00,180.35,180.43,180.04,180.18,5151.0,180.35,180.43,180.04,180.18,5151.0
2023-05-12 13:30:00,180.19,180.48,180.1,180.17,5629.0,180.19,180.48,180.1,180.17,5629.0
2023-05-12 13:35:00,180.17,180.67,180.17,180.56,9156.0,180.17,180.67,180.17,180.56,9156.0
2023-05-12 13:40:00,180.56,180.72,180.36,180.72,20986.0,180.56,180.72,180.36,180.72,20986.0
2023-05-12 13:45:00,180.68,180.78,180.61,180.62,11783.0,180.68,180.78,180.61,180.62,11783.0
2023-05-12 13:50:00,180.64,180.65,180.42,180.47,6189.0,180.64,180.65,180.42,180.47,6189.0
2023-05-12 13:55:00,180.47,180.6,180.34,180.6,4669.0,180.47,180.6,180.34,180.6,4669.0
2023-05-12 14:00:00,180.62,180.95,180.48,180.76,7892.0,180.62,180.95,180.48,180.76,7892.0
2023-05-12 14:05:00,180.75,180.94,180.75,180.87,5500.0,180.75,180.94,180.75,180.87,5500.0
2023-05-12 14:10:00,181.05,181.19,180.9,181.03,8924.0,181.05,181.19,180.9,181.03,8924.0
2023-05-12 14:15:00,181.09,181.09,180.83,180.85,4618.0,181.09,181.09,180.83,180.85,4618.0
2023-05-12 14:20:00,180.87,180.88,180.73,180.77,4898.0,180.87,180.88,180.73,180.77,4898.0
2023-05-12 14:25:00,180.86,181.12,180.81,180.91,15174.0,180.86,181.12,180.81,180.91,15174.0
2023-05-12 14:30:00,180.91,181.15,180.83,181.15,7136.0,180.91,181.15,180.83,181.15,7136.0
2023-05-12 14:35:00,181.14,181.2,180.92,180.93,8815.0,181.14,181.2,180.92,180.93,8815.0
2023-05-12 14:40:00,180.89,180.98,180.78,180.96,4743.0,180.89,180.98,180.78,180.96,4743.0
2023-05-12 14:45:00,180.95,181.06,180.89,180.99,6216.0,180.95,181.06,180.89,180.99,6216.0
2023-05-12 14:50:00,181.09,181.22,181.04,181.17,7367.0,181.09,181.22,181.04,181.17,7367.0
2023-05-12 14:55:00,181.25,181.63,181.24,181.63,9082.0,181.25,181.63,181.24,181.63,9082.0
2023-05-12 15:00:00,181.66,182.18,181.63,182.13,18347.0,181.66,182.18,181.63,182.13,18347.0
2023-05-12 15:05:00,182.13,182.34,182.1,182.31,12937.0,182.13,182.34,182.1,182.31,12937.0
2023-05-12 15:10:00,182.26,182.33,182.0,182.13,19452.0,182.26,182.33,182.0,182.13,19452.0
2023-05-12 15:15:00,182.17,182.21,181.76,182.0,14727.0,182.17,182.21,181.76,182.0,14727.0
2023-05-12 15:20:00,182.1,182.23,181.93,182.21,8390.0,182.1,182.23,181.93,182.21,8390.0
2023-05-12 15:25:00,182.24,182.28,181.97,182.04,15305.0,182.24,182.28,181.97,182.04,15305.0
2023-05-12 15:30:00,182.05,182.66,182.05,182.59,21858.0,182.05,182.66,182.05,182.59,21858.0
2023-05-12 15:35:00,182.62,182.67,182.34,182.4,26732.0,182.62,182.67,182.34,182.4,26732.0
2023-05-12 15:40:00,182.41,182.43,182.29,182.39,31635.0,182.41,182.43,182.29,182.39,31635.0
2023-05-12 15:45:00,182.4,182.67,182.37,182.62,35764.0,182.4,182.67,182.37,182.62,35764.0
2023-05-12 15:50:00,182.65,182.99,182.36,182.9,49725.0,182.65,182.99,182.36,182.9,49725.0
2023-05-12 15:55:00,182.92,183.1,182.67,182.76,80590.0,182.92,183.1,182.67,182.76,80590.0
2023-05-15 09:30:00,182.25,182.84,182.05,182.84,29221.0,182.25,182.84,182.05,182.84,29221.0
2023-05-15 09:35:00,182.87,183.08,181.75,182.39,5797.0,182.87,183.08,181.75,182.39,5797.0
2023-05-15 09:40:00,182.37,182.43,182.05,182.34,6002.0,182.37,182.43,182.05,182.34,6002.0
2023-05-15 09:45:00,182.39,182.85,182.32,182.85,7800.0,182.39,182.85,182.32,182.85,7800.0
2023-05-15 09:50:00,182.85,183.26,182.34,182.52,5500.0,182.85,183.26,182.34,182.52,5500.0
2023-05-15 09:55:00,182.4,182.56,182.33,182.4,1000.0,182.4,182.56,182.33,182.4,1000.0
2023-05-15 10:00:00,182.41,182.86,182.41,182.83,4984.0,182.41,182.86,182.41,182.83,4984.0
2023-05-15 10:05:00,182.73,182.94,182.38,182.46,12064.0,182.73,182.94,182.38,182.46,12064.0
2023-05-15 10:10:00,182.37,182.42,182.07,182.22,11404.0,182.37,182.42,182.07,182.22,11404.0
2023-05-15 10:15:00,182.25,182.71,182.22,182.43,9864.0,182.25,182.71,182.22,182.43,9864.0
2023-05-15 10:20:00,182.38,182.69,182.38,182.58,3991.0,182.38,182.69,182.38,182.58,3991.0
2023-05-15 10:25:00,182.62,182.83,182.4,182.74,5719.0,182.62,182.83,182.4,182.74,5719.0
2023-05-15 10:30:00,182.65,183.06,182.57,183.06,4499.0,182.65,183.06,182.57,183.06,4499.0
2023-05-15 10:35:00,183.14,183.37,183.14,183.23,6183.0,183.14,183.37,183.14,183.23,6183.0
2023-05-15 10:40:00,183.23,183.72,183.13,183.52,9970.0,183.23,183.72,183.13,183.52,9970.0
2023-05-15 10:45:00,183.48,183.81,183.48,183.8,7541.0,183.48,183.81,183.48,183.8,7541.0
2023-05-15 10:50:00,183.81,184.22,183.76,184.0,10068.0,183.81,184.22,183.76,184.0,10068.0
2023-05-15 10:55:00,184.0,184.13,183.57,183.72,4903.0,184.0,184.13,183.57,183.72,4903.0
2023-05-15 11:00:00,183.73,183.82,183.46,183.82,6430.0,183.73,183.82,183.46,183.82,6430.0
2023-05-15 11:05:00,183.77,183.82,183.7,183.75,1970.0,183.77,183.82,183.7,183.75,1970.0
2023-05-15 11:10:00,183.74,183.82,183.65,183.68,5190.0,183.74,183.82,183.65,183.68,5190.0
2023-05-15 11:15:00,183.68,184.28,183.68,184.23,26091.0,183.68,184.28,183.68,184.23,26091.0
2023-05-15 11:20:00,184.33,184.72,184.31,184.59,8348.0,184.33,184.72,184.31,184.59,8348.0
2023-05-15 11:25:00,184.69,185.14,184.69,184.7,7888.0,184.69,185.14,184.69,184.7,7888.0
2023-05-15 11:30:00,184.67,184.75,184.45,184.75,9984.0,184.67,184.75,184.45,184.75,9984.0
2023-05-15 11:35:00,184.81,184.89,184.76,184.89,2655.0,184.81,184.89,184.76,184.89,2655.0
2023-05-15 11:40:00,184.9,184.9,184.59,184.61,3996.0,184.9,184.9,184.59,184.61,3996.0
2023-05-15 11:45:00,184.61,184.74,184.48,184.69,4031.0,184.61,184.74,184.48,184.69,4031.0
2023-05-15 11:50:00,184.77,184.93,184.59,184.67,10549.0,184.77,184.93,184.59,184.67,10549.0
2023-05-15 11:55:00,184.68,184.86,184.66,184.77,3991.0,184.68,184.86,184.66,184.77,3991.0
2023-05-15 12:00:00,184.75,184.93,184.55,184.68,3952.0,184.75,184.93,184.55,184.68,3952.0
2023-05-15 12:05:00,184.6,184.66,184.52,184.56,2339.0,184.6,184.66,184.52,184.56,2339.0
2023-05-15 12:10:00,184.41,184.63,184.27,184.57,11798.0,184.41,184.63,184.27,184.57,11798.0
2023-05-15 12:15:00,184.54,184.88,184.48,184.83,19787.0,184.54,184.88,184.48,184.83,19787.0
2023-05-15 12:20:00,184.85,184.92,184.71,184.74,8447.0,184.85,184.92,184.71,184.74,8447.0
2023-05-15 12:25:00,184.71,184.88,184.66,184.78,5719.0,184.71,184.88,184.66,184.78,5719.0
2023-05-15 12:30:00,184.73,184.81,184.58,184.58,4790.0,184.73,184.81,184.58,184.58,4790.0
2023-05-15 12:35:00,184.67,184.81,184.67,184.71,4444.0,184.67,184.81,184.67,184.71,4444.0
2023-05-15 12:40:00,184.75,184.77,184.6,184.74,3025.0,184.75,184.77,184.6,184.74,3025.0
2023-05-15 12:45:00,184.72,184.92,184.71,184.87,16467.0,184.72,184.92,184.71,184.87,16467.0
2023-05-15 12:50:00,184.92,184.93,184.81,184.84,10538.0,184.92,184.93,184.81,184.84,10538.0
2023-05-15 12:55:00,184.87,185.44,184.82,185.43,18624.0,184.87,185.44,184.82,185.43,18624.0
2023-05-15 13:00:00,185.43,185.61,185.36,185.6,3100.0,185.43,185.61,185.36,185.6,3100.0
2023-05-15 13:05:00,185.55,185.85,185.55,185.85,3539.0,185.55,185.85,185.55,185.85,3539.0
2023-05-15 13:10:00,185.92,185.97,185.81,185.93,4610.0,185.92,185.97,185.81,185.93,4610.0
2023-05-15 13:15:00,185.98,186.35,185.92,186.35,7127.0,185.98,186.35,185.92,186.35,7127.0
2023-05-15 13:20:00,186.35,186.35,186.14,186.19,7619.0,186.35,186.35,186.14,186.19,7619.0
2023-05-15 13:25:00,186.2,186.21,185.98,186.06,5176.0,186.2,186.21,185.98,186.06,5176.0
2023-05-15 13:30:00,186.04,186.27,185.98,186.1,5755.0,186.04,186.27,185.98,186.1,5755.0
2023-05-15 13:35:00,186.1,186.1,185.94,186.03,4582.0,186.1,186.1,185.94,186.03,4582.0
2023-05-15 13:40:00,186.03,186.04,185.57,185.58,3833.0,186.03,186.04,185.57,185.58,3833.0
2023-05-15 13:45:00,185.65,185.69,185.45,185.49,6693.0,185.65,185.69,185.45,185.49,6693.0
2023-05-15 13:50:00,185.43,185.56,185.41,185.53,2705.0,185.43,185.56,185.41,185.53,2705.0
2023-05-15 13:55:00,185.53,185.66,185.53,185.66,2850.0,185.53,185.66,185.53,185.66,2850.0
2023-05-15 14:00:00,185.68,185.88,185.65,185.82,3159.0,185.68,185.88,185.65,185.82,3159.0
2023-05-15 14:05:00,185.83,185.83,185.6,185.72,6923.0,185.83,185.83,185.6,185.72,6923.0
2023-05-15 14:10:00,185.63,185.76,185.62,185.72,1846.0,185.63,185.76,185.62,185.72,1846.0
2023-05-15 14:15:00,185.72,185.73,185.5,185.7,3602.0,185.72,185.73,185.5,185.7,3602.0
2023-05-15 14:20:00,185.68,185.8,185.6,185.8,4600.0,185.68,185.8,185.6,185.8,4600.0
2023-05-15 14:25:00,185.75,185.81,185.31,185.37,13433.0,185.75,185.81,185.31,185.37,13433.0
2023-05-15 14:30:00,185.36,185.36,185.27,185.3,3387.0,185.36,185.36,185.27,185.3,3387.0
2023-05-15 14:35:00,185.3,185.5,185.29,185.46,4969.0,185.3,185.5,185.29,185.46,4969.0
2023-05-15 14:40:00,185.5,185.5,185.0,185.37,21520.0,185.5,185.5,185.0,185.37,21520.0
2023-05-15 14:45:00,185.38,185.51,185.36,185.43,4754.0,185.38,185.51,185.36,185.43,4754.0
2023-05-15 14:50:00,185.43,185.46,185.17,185.22,8718.0,185.43,185.46,185.17,185.22,8718.0
2023-05-15 14:55:00,185.2,185.49,185.2,185.42,6277.0,185.2,185.49,185.2,185.42,6277.0
2023-05-15 15:00:00,185.41,185.59,185.38,185.5,6931.0,185.41,185.59,185.38,185.5,6931.0
2023-05-15 15:05:00,185.61,185.68,185.51,185.66,5947.0,185.61,185.68,185.51,185.66,5947.0
2023-05-15 15:10:00,185.68,185.72,185.5,185.53,8997.0,185.68,185.72,185.5,185.53,8997.0
2023-05-15 15:15:00,185.53,185.72,185.43,185.65,9778.0,185.53,185.72,185.43,185.65,9778.0
2023-05-15 15:20:00,185.6,185.6,185.41,185.43,7764.0,185.6,185.6,185.41,185.43,7764.0
2023-05-15 15:25:00,185.43,185.56,185.35,185.54,8237.0,185.43,185.56,185.35,185.54,8237.0
2023-05-15 15:30:00,185.51,185.75,185.41,185.67,26767.0,185.51,185.75,185.41,185.67,26767.0
2023-05-15 15:35:00,185.66,185.72,185.25,185.31,15605.0,185.66,185.72,185.25,185.31,15605.0
2023-05-15 15:40:00,185.31,185.4,185.18,185.3,16306.0,185.31,185.4,185.18,185.3,16306.0
2023-05-15 15:45:00,185.24,185.24,184.98,185.19,35024.0,185.24,185.24,184.98,185.19,35024.0
2023-05-15 15:50:00,185.2,185.35,184.86,184.9,58872.0,185.2,185.35,184.86,184.9,58872.0
2023-05-15 15:55:00,184.86,185.46,184.77,185.46,78650.0,184.86,185.46,184.77,185.46,78650.0
2023-05-16 09:30:00,184.25,186.15,184.0,186.12,25705.0,184.25,186.15,184.0,186.12,25705.0
2023-05-16 09:35:00,186.14,186.46,185.36,185.48,15114.0,186.14,186.46,185.36,185.48,15114.0
2023-05-16 09:40:00,185.45,186.19,185.18,186.19,10494.0,185.45,186.19,185.18,186.19,10494.0
2023-05-16 09:45:00,186.29,186.29,186.01,186.17,11430.0,186.29,186.29,186.01,186.17,11430.0
2023-05-16 09:50:00,186.19,186.56,185.76,186.53,15049.0,186.19,186.56,185.76,186.53,15049.0
2023-05-16 09:55:00,186.6,186.8,186.38,186.8,3760.0,186.6,186.8,186.38,186.8,3760.0
2023-05-16 10:00:00,186.73,187.2,186.66,187.12,13294.0,186.73,187.2,186.66,187.12,13294.0
2023-05-16 10:05:00,187.1,187.94,187.02,187.67,17495.0,187.1,187.94,187.02,187.67,17495.0
2023-05-16 10:10:00,187.7,188.08,187.03,187.94,23646.0,187.7,188.08,187.03,187.94,23646.0
2023-05-16 10:15:00,187.91,188.16,187.74,188.05,19072.0,187.91,188.16,187.74,188.05,19072.0
2023-05-16 10:20:00,188.07,188.31,187.81,187.97,27661.0,188.07,188.31,187.81,187.97,27661.0
2023-05-16 10:25:00,187.95,188.78,187.95,188.75,16405.0,187.95,188.78,187.95,188.75,16405.0
2023-05-16 10:30:00,188.72,189.02,188.68,188.8,20618.0,188.72,189.02,188.68,188.8,20618.0
2023-05-16 10:35:00,188.84,189.06,188.41,188.7,15870.0,188.84,189.06,188.41,188.7,15870.0
2023-05-16 10:40:00,188.69,189.29,188.69,188.94,15542.0,188.69,189.29,188.69,188.94,15542.0
2023-05-16 10:45:00,188.89,189.22,188.82,189.02,8509.0,188.89,189.22,188.82,189.02,8509.0
2023-05-16 10:50:00,188.95,189.21,188.9,189.13,29310.0,188.95,189.21,188.9,189.13,29310.0
2023-05-16 10:55:00,189.05,189.64,189.05,189.22,14457.0,189.05,189.64,189.05,189.22,14457.0
2023-05-16 11:00:00,189.17,189.22,188.49,188.5,5542.0,189.17,189.22,188.49,188.5,5542.0
2023-05-16 11:05:00,188.52,188.75,188.5,188.62,13904.0,188.52,188.75,188.5,188.62,13904.0
2023-05-16 11:10:00,188.61,188.68,188.22,188.22,6505.0,188.61,188.68,188.22,188.22,6505.0
2023-05-16 11:15:00,188.3,188.48,188.12,188.37,25266.0,188.3,188.48,188.12,188.37,25266.0
2023-05-16 11:20:00,188.39,188.67,188.22,188.57,5917.0,188.39,188.67,188.22,188.57,5917.0
2023-05-16 11:25:00,188.6,188.68,188.39,188.43,6224.0,188.6,188.68,188.39,188.43,6224.0
2023-05-16 11:30:00,188.41,188.63,188.26,188.37,21271.0,188.41,188.63,188.26,188.37,21271.0
2023-05-16 11:35:00,188.4,188.49,187.95,188.01,7114.0,188.4,188.49,187.95,188.01,7114.0
2023-05-16 11:40:00,187.9,188.27,187.82,188.23,7476.0,187.9,188.27,187.82,188.23,7476.0
2023-05-16 11:45:00,188.19,188.31,187.94,188.11,6018.0,188.19,188.31,187.94,188.11,6018.0
2023-05-16 11:50:00,188.0,188.64,187.98,188.14,75960.0,188.0,188.64,187.98,188.14,75960.0
2023-05-16 11:55:00,188.13,188.13,187.65,187.65,7094.0,188.13,188.13,187.65,187.65,7094.0
2023-05-16 12:00:00,187.74,187.74,187.02,187.02,4911.0,187.74,187.74,187.02,187.02,4911.0
2023-05-16 12:05:00,187.02,187.38,187.02,187.38,8949.0,187.02,187.38,187.02,187.38,8949.0
2023-05-16 12:10:00,187.32,187.43,187.15,187.43,5195.0,187.32,187.43,187.15,187.43,5195.0
2023-05-16 12:15:00,187.42,187.48,187.22,187.23,4100.0,187.42,187.48,187.22,187.23,4100.0
2023-05-16 12:20:00,187.25,187.25,186.96,187.19,4402.0,187.25,187.25,186.96,187.19,4402.0
2023-05-16 12:25:00,187.19,187.31,186.9,187.0,6083.0,187.19,187.31,186.9,187.0,6083.0
2023-05-16 12:30:00,187.0,187.06,186.78,186.83,2842.0,187.0,187.06,186.78,186.83,2842.0
2023-05-16 12:35:00,186.85,187.05,186.84,186.96,5165.0,186.85,187.05,186.84,186.96,5165.0
2023-05-16 12:40:00,187.04,187.14,186.78,186.82,5972.0,187.04,187.14,186.78,186.82,5972.0
2023-05-16 12:45:00,186.83,186.85,186.55,186.8,7771.0,186.83,186.85,186.55,186.8,7771.0
2023-05-16 12:50:00,186.78,186.9,186.67,186.83,6634.0,186.78,186.9,186.67,186.83,6634.0
2023-05-16 12:55:00,186.83,187.35,186.83,187.34,7885.0,186.83,187.35,186.83,187.34,7885.0
2023-05-16 13:00:00,187.34,187.34,187.02,187.06,3589.0,187.34,187.34,187.02,187.06,3589.0
2023-05-16 13:05:00,187.06,187.26,186.99,187.17,4623.0,187.06,187.26,186.99,187.17,4623.0
2023-05-16 13:10:00,187.14,187.14,186.91,186.94,2106.0,187.14,187.14,186.91,186.94,2106.0
2023-05-16 13:15:00,186.89,186.89,186.6,186.63,3968.0,186.89,186.89,186.6,186.63,3968.0
2023-05-16 13:20:00,186.63,186.63,186.41,186.49,4066.0,186.63,186.63,186.41,186.49,4066.0
2023-05-16 13:25:00,186.5,186.56,186.33,186.33,3710.0,186.5,186.56,186.33,186.33,3710.0
2023-05-16 13:30:00,186.4,186.59,186.32,186.59,17849.0,186.4,186.59,186.32,186.59,17849.0
2023-05-16 13:35:00,186.58,186.72,186.58,186.65,7275.0,186.58,186.72,186.58,186.65,7275.0
2023-05-16 13:40:00,186.69,186.73,186.62,186.63,4000.0,186.69,186.73,186.62,186.63,4000.0
2023-05-16 13:45:00,186.64,186.68,186.59,186.61,8785.0,186.64,186.68,186.59,186.61,8785.0
2023-05-16 13:50:00,186.61,186.61,186.31,186.33,5431.0,186.61,186.61,186.31,186.33,5431.0
2023-05-16 13:55:00,186.34,186.47,186.34,186.4,4474.0,186.34,186.47,186.34,186.4,4474.0
2023-05-16 14:00:00,186.42,186.55,186.35,186.35,3645.0,186.42,186.55,186.35,186.35,3645.0
2023-05-16 14:05:00,186.36,186.43,186.11,186.24,2291.0,186.36,186.43,186.11,186.24,2291.0
2023-05-16 14:10:00,186.27,186.27,186.01,186.02,6238.0,186.27,186.27,186.01,186.02,6238.0
2023-05-16 14:15:00,186.0,186.17,185.94,185.98,9061.0,186.0,186.17,185.94,185.98,9061.0
2023-05-16 14:20:00,186.0,186.26,185.94,186.18,10844.0,186.0,186.26,185.94,186.18,10844.0
2023-05-16 14:25:00,186.16,186.29,186.13,186.24,3504.0,186.16,186.29,186.13,186.24,3504.0
2023-05-16 14:30:00,186.25,186.37,186.08,186.37,5800.0,186.25,186.37,186.08,186.37,5800.0
2023-05-16 14:35:00,186.36,186.39,186.17,186.28,6134.0,186.36,186.39,186.17,186.28,6134.0
2023-05-16 14:40:00,186.33,186.45,186.33,186.42,4051.0,186.33,186.45,186.33,186.42,4051.0
2023-05-16 14:45:00,186.41,186.44,186.3,186.32,4501.0,186.41,186.44,186.3,186.32,4501.0
2023-05-16 14:50:00,186.33,186.53,186.29,186.51,8829.0,186.33,186.53,186.29,186.51,8829.0
2023-05-16 14:55:00,186.52,186.65,186.26,186.27,14450.0,186.52,186.65,186.26,186.27,14450.0
2023-05-16 15:00:00,186.26,186.3,186.07,186.13,6747.0,186.26,186.3,186.07,186.13,6747.0
2023-05-16 15:05:00,186.1,186.11,185.93,186.04,9539.0,186.1,186.11,185.93,186.04,9539.0
2023-05-16 15:10:00,186.1,186.39,186.08,186.25,5665.0,186.1,186.39,186.08,186.25,5665.0
2023-05-16 15:15:00,186.29,186.44,186.12,186.13,5072.0,186.29,186.44,186.12,186.13,5072.0
2023-05-16 15:20:00,186.12,186.19,186.04,186.19,4010.0,186.12,186.19,186.04,186.19,4010.0
2023-05-16 15:25:00,186.18,186.46,186.17,186.28,19146.0,186.18,186.46,186.17,186.28,19146.0
2023-05-16 15:30:00,186.19,186.25,186.16,186.16,7101.0,186.19,186.25,186.16,186.16,7101.0
2023-05-16 15:35:00,186.19,186.19,185.92,185.98,9092.0,186.19,186.19,185.92,185.98,9092.0
2023-05-16 15:40:00,185.98,186.2,185.77,185.78,52331.0,185.98,186.2,185.77,185.78,52331.0
2023-05-16 15:45:00,185.76,186.01,185.74,185.74,15978.0,185.76,186.01,185.74,185.74,15978.0
2023-05-16 15:50:00,185.73,185.77,185.24,185.43,36309.0,185.73,185.77,185.24,185.43,36309.0
2023-05-16 15:55:00,185.44,185.49,185.18,185.33,73504.0,185.44,185.49,185.18,185.33,73504.0
2023-05-17 09:30:00,185.41,185.83,185.07,185.47,23853.0,185.41,185.83,185.07,185.47,23853.0
2023-05-17 09:35:00,185.44,185.57,184.23,184.44,7091.0,185.44,185.57,184.23,184.44,7091.0
2023-05-17 09:40:00,184.36,184.36,183.41,183.88,18133.0,184.36,184.36,183.41,183.88,18133.0
2023-05-17 09:45:00,184.03,184.05,183.3,183.54,13557.0,184.03,184.05,183.3,183.54,13557.0
2023-05-17 09:50:00,183.5,183.55,182.92,183.5,12398.0,183.5,183.55,182.92,183.5,12398.0
2023-05-17 09:55:00,183.43,183.55,183.14,183.34,42174.0,183.43,183.55,183.14,183.34,42174.0
2023-05-17 10:00:00,183.22,183.29,182.71,182.75,6565.0,183.22,183.29,182.71,182.75,6565.0
2023-05-17 10:05:00,182.75,183.21,182.59,182.99,15746.0,182.75,183.21,182.59,182.99,15746.0
2023-05-17 10:10:00,183.02,183.48,183.02,183.38,5543.0,183.02,183.48,183.02,183.38,5543.0
2023-05-17 10:15:00,183.42,183.67,183.3,183.53,11417.0,183.42,183.67,183.3,183.53,11417.0
2023-05-17 10:20:00,183.53,183.83,183.33,183.72,5826.0,183.53,183.83,183.33,183.72,5826.0
2023-05-17 10:25:00,183.79,183.88,183.63,183.69,7749.0,183.79,183.88,183.63,183.69,7749.0
2023-05-17 10:30:00,183.69,184.23,183.68,184.15,11480.0,183.69,184.23,183.68,184.15,11480.0
2023-05-17 10:35:00,184.15,184.77,184.07,184.77,10496.0,184.15,184.77,184.07,184.77,10496.0
2023-05-17 10:40:00,184.8,185.0,184.76,184.91,3604.0,184.8,185.0,184.76,184.91,3604.0
2023-05-17 10:45:00,184.91,185.21,184.91,185.11,5985.0,184.91,185.21,184.91,185.11,5985.0
2023-05-17 10:50:00,185.11,185.68,185.1,185.11,13650.0,185.11,185.68,185.1,185.11,13650.0
2023-05-17 10:55:00,185.16,185.28,184.91,185.09,7199.0,185.16,185.28,184.91,185.09,7199.0
2023-05-17 11:00:00,185.11,185.26,184.86,185.16,7759.0,185.11,185.26,184.86,185.16,7759.0
2023-05-17 11:05:00,185.18,185.34,185.12,185.23,30495.0,185.18,185.34,185.12,185.23,30495.0
2023-05-17 11:10:00,185.14,185.51,184.93,185.45,6733.0,185.14,185.51,184.93,185.45,6733.0
2023-05-17 11:15:00,185.5,185.68,185.25,185.27,5800.0,185.5,185.68,185.25,185.27,5800.0
2023-05-17 11:20:00,185.34,185.35,184.96,185.21,4103.0,185.34,185.35,184.96,185.21,4103.0
2023-05-17 11:25:00,185.11,185.32,185.11,185.28,8195.0,185.11,185.32,185.11,185.28,8195.0
2023-05-17 11:30:00,185.36,185.78,185.29,185.78,6299.0,185.36,185.78,185.29,185.78,6299.0
2023-05-17 11:35:00,185.84,185.86,185.53,185.73,9210.0,185.84,185.86,185.53,185.73,9210.0
2023-05-17 11:40:00,185.74,185.99,185.71,185.8,5781.0,185.74,185.99,185.71,185.8,5781.0
2023-05-17 11:45:00,185.8,185.91,185.71,185.72,4324.0,185.8,185.91,185.71,185.72,4324.0
2023-05-17 11:50:00,185.74,185.75,185.52,185.54,3834.0,185.74,185.75,185.52,185.54,3834.0
2023-05-17 11:55:00,185.54,185.75,185.49,185.75,17232.0,185.54,185.75,185.49,185.75,17232.0
2023-05-17 12:00:00,185.9,185.9,185.45,185.47,4274.0,185.9,185.9,185.45,185.47,4274.0
2023-05-17 12:05:00,185.44,185.57,185.37,185.42,4061.0,185.44,185.57,185.37,185.42,4061.0
2023-05-17 12:10:00,185.36,185.43,185.28,185.42,8569.0,185.36,185.43,185.28,185.42,8569.0
2023-05-17 12:15:00,185.37,185.56,185.37,185.48,7783.0,185.37,185.56,185.37,185.48,7783.0
2023-05-17 12:20:00,185.48,185.7,185.47,185.59,6109.0,185.48,185.7,185.47,185.59,6109.0
2023-05-17 12:25:00,185.65,185.81,185.59,185.75,4715.0,185.65,185.81,185.59,185.75,4715.0
2023-05-17 12:30:00,185.75,185.91,185.72,185.89,5400.0,185.75,185.91,185.72,185.89,5400.0
2023-05-17 12:35:00,185.89,186.28,185.88,186.28,3809.0,185.89,186.28,185.88,186.28,3809.0
2023-05-17 12:40:00,186.48,186.6,186.46,186.5,2270.0,186.48,186.6,186.46,186.5,2270.0
2023-05-17 12:45:00,186.46,186.47,186.28,186.28,3466.0,186.46,186.47,186.28,186.28,3466.0
2023-05-17 12:50:00,186.3,186.52,186.27,186.51,5233.0,186.3,186.52,186.27,186.51,5233.0
2023-05-17 12:55:00,186.55,186.66,186.32,186.38,4000.0,186.55,186.66,186.32,186.38,4000.0
2023-05-17 13:00:00,186.38,186.61,186.38,186.6,5310.0,186.38,186.61,186.38,186.6,5310.0
2023-05-17 13:05:00,186.69,186.88,186.69,186.8,1891.0,186.69,186.88,186.69,186.8,1891.0
2023-05-17 13:10:00,186.8,186.8,186.56,186.6,3146.0,186.8,186.8,186.56,186.6,3146.0
2023-05-17 13:15:00,186.6,187.0,186.55,187.0,4500.0,186.6,187.0,186.55,187.0,4500.0
2023-05-17 13:20:00,187.02,187.45,187.02,187.38,9023.0,187.02,187.45,187.02,187.38,9023.0
2023-05-17 13:25:00,187.46,187.68,187.43,187.61,4373.0,187.46,187.68,187.43,187.61,4373.0
2023-05-17 13:30:00,187.61,187.61,187.36,187.49,3230.0,187.61,187.61,187.36,187.49,3230.0
2023-05-17 13:35:00,187.53,187.82,187.42,187.78,8212.0,187.53,187.82,187.42,187.78,8212.0
2023-05-17 13:40:00,187.78,188.11,187.78,187.98,4298.0,187.78,188.11,187.78,187.98,4298.0
2023-05-17 13:45:00,188.04,188.36,188.02,188.28,4701.0,188.04,188.36,188.02,188.28,4701.0
2023-05-17 13:50:00,188.27,188.36,188.15,188.15,8588.0,188.27,188.36,188.15,188.15,8588.0
2023-05-17 13:55:00,188.23,188.44,188.22,188.3,3000.0,188.23,188.44,188.22,188.3,3000.0
2023-05-17 14:00:00,188.3,188.35,188.18,188.28,5400.0,188.3,188.35,188.18,188.28,5400.0
2023-05-17 14:05:00,188.36,188.48,188.19,188.44,10118.0,188.36,188.48,188.19,188.44,10118.0
2023-05-17 14:10:00,188.43,188.73,188.36,188.73,7977.0,188.43,188.73,188.36,188.73,7977.0
2023-05-17 14:15:00,188.74,188.74,188.46,188.53,7829.0,188.74,188.74,188.46,188.53,7829.0
2023-05-17 14:20:00,188.53,188.7,188.53,188.64,4400.0,188.53,188.7,188.53,188.64,4400.0
2023-05-17 14:25:00,188.66,188.7,188.44,188.7,9111.0,188.66,188.7,188.44,188.7,9111.0
2023-05-17 14:30:00,188.7,188.78,188.52,188.53,12451.0,188.7,188.78,188.52,188.53,12451.0
2023-05-17 14:35:00,188.54,188.54,188.15,188.28,7511.0,188.54,188.54,188.15,188.28,7511.0
2023-05-17 14:40:00,188.29,188.33,187.78,187.92,10352.0,188.29,188.33,187.78,187.92,10352.0
2023-05-17 14:45:00,187.85,187.93,187.64,187.89,5434.0,187.85,187.93,187.64,187.89,5434.0
2023-05-17 14:50:00,187.89,187.89,187.55,187.68,3964.0,187.89,187.89,187.55,187.68,3964.0
2023-05-17 14:55:00,187.66,187.71,187.31,187.36,7516.0,187.66,187.71,187.31,187.36,7516.0
2023-05-17 15:00:00,187.36,187.6,187.29,187.44,10627.0,187.36,187.6,187.29,187.44,10627.0
2023-05-17 15:05:00,187.47,187.85,187.47,187.82,6600.0,187.47,187.85,187.47,187.82,6600.0
2023-05-17 15:10:00,187.77,188.04,187.76,187.9,5336.0,187.77,188.04,187.76,187.9,5336.0
2023-05-17 15:15:00,187.95,188.01,187.82,187.87,8482.0,187.95,188.01,187.82,187.87,8482.0
2023-05-17 15:20:00,187.81,187.89,187.55,187.57,9779.0,187.81,187.89,187.55,187.57,9779.0
2023-05-17 15:25:00,187.57,187.81,187.54,187.81,9030.0,187.57,187.81,187.54,187.81,9030.0
2023-05-17 15:30:00,187.8,188.04,187.8,187.84,8619.0,187.8,188.04,187.8,187.84,8619.0
2023-05-17 15:35:00,187.88,188.16,187.86,188.14,15355.0,187.88,188.16,187.86,188.14,15355.0
2023-05-17 15:40:00,188.15,188.48,188.08,188.32,20722.0,188.15,188.48,188.08,188.32,20722.0
2023-05-17 15:45:00,188.33,188.42,188.14,188.4,21847.0,188.33,188.42,188.14,188.4,21847.0
2023-05-17 15:50:00,188.37,188.43,188.21,188.34,30923.0,188.37,188.43,188.21,188.34,30923.0
2023-05-17 15:55:00,188.32,188.42,188.11,188.21,81284.0,188.32,188.42,188.11,188.21,81284.0
2023-05-18 09:30:00,187.03,188.82,186.84,188.51,21759.0,187.03,188.82,186.84,188.51,21759.0
2023-05-18 09:35:00,188.5,188.9,188.33,188.9,5722.0,188.5,188.9,188.33,188.9,5722.0
2023-05-18 09:40:00,188.92,190.19,188.8,190.18,24772.0,188.92,190.19,188.8,190.18,24772.0
2023-05-18 09:45:00,190.17,191.53,190.08,191.03,42829.0,190.17,191.53,190.08,191.03,42829.0
2023-05-18 09:50:00,190.88,191.33,189.47,190.3,28745.0,190.88,191.33,189.47,190.3,28745.0
2023-05-18 09:55:00,190.31,190.5,190.19,190.45,7853.0,190.31,190.5,190.19,190.45,7853.0
2023-05-18 10:00:00,190.44,190.57,190.25,190.53,6614.0,190.44,190.57,190.25,190.53,6614.0
2023-05-18 10:05:00,190.41,191.06,190.29,190.82,10349.0,190.41,191.06,190.29,190.82,10349.0
2023-05-18 10:10:00,190.84,191.38,190.84,191.38,12629.0,190.84,191.38,190.84,191.38,12629.0
2023-05-18 10:15:00,191.38,191.91,191.3,191.91,18644.0,191.38,191.91,191.3,191.91,18644.0
2023-05-18 10:20:00,191.91,192.56,191.91,192.44,25141.0,191.91,192.56,191.91,192.44,25141.0
2023-05-18 10:25:00,192.42,192.53,192.15,192.33,16318.0,192.42,192.53,192.15,192.33,16318.0
2023-05-18 10:30:00,192.31,192.5,192.25,192.25,10313.0,192.31,192.5,192.25,192.25,10313.0
2023-05-18 10:35:00,192.25,192.43,192.02,192.37,15065.0,192.25,192.43,192.02,192.37,15065.0
2023-05-18 10:40:00,192.37,192.37,191.75,191.76,16533.0,192.37,192.37,191.75,191.76,16533.0
2023-05-18 10:45:00,191.81,192.71,191.74,192.63,12003.0,191.81,192.71,191.74,192.63,12003.0
2023-05-18 10:50:00,192.66,192.83,192.34,192.43,16025.0,192.66,192.83,192.34,192.43,16025.0
2023-05-18 10:55:00,192.37,192.88,192.28,192.88,16989.0,192.37,192.88,192.28,192.88,16989.0
2023-05-18 11:00:00,192.73,193.32,192.66,193.23,9390.0,192.73,193.32,192.66,193.23,9390.0
2023-05-18 11:05:00,193.19,193.29,193.0,193.29,16610.0,193.19,193.29,193.0,193.29,16610.0
2023-05-18 11:10:00,193.23,193.94,193.23,193.6,30282.0,193.23,193.94,193.23,193.6,30282.0
2023-05-18 11:15:00,193.68,193.85,193.42,193.73,20309.0,193.68,193.85,193.42,193.73,20309.0
2023-05-18 11:20:00,193.74,194.0,193.62,193.96,12968.0,193.74,194.0,193.62,193.96,12968.0
2023-05-18 11:25:00,193.89,194.45,193.89,194.38,9091.0,193.89,194.45,193.89,194.38,9091.0
2023-05-18 11:30:00,194.43,194.45,193.95,194.21,19809.0,194.43,194.45,193.95,194.21,19809.0
2023-05-18 11:35:00,194.22,194.67,194.15,194.3,16401.0,194.22,194.67,194.15,194.3,16401.0
2023-05-18 11:40:00,194.37,194.9,194.37,194.76,9787.0,194.37,194.9,194.37,194.76,9787.0
2023-05-18 11:45:00,194.82,195.41,194.74,195.21,18475.0,194.82,195.41,194.74,195.21,18475.0
2023-05-18 11:50:00,195.17,195.29,194.82,195.29,18096.0,195.17,195.29,194.82,195.29,18096.0
2023-05-18 11:55:00,195.26,195.53,194.77,195.09,16074.0,195.26,195.53,194.77,195.09,16074.0
2023-05-18 12:00:00,195.04,195.54,195.04,195.54,9712.0,195.04,195.54,195.04,195.54,9712.0
2023-05-18 12:05:00,195.62,195.75,194.83,194.97,11538.0,195.62,195.75,194.83,194.97,11538.0
2023-05-18 12:10:00,194.96,195.03,194.19,194.19,7561.0,194.96,195.03,194.19,194.19,7561.0
2023-05-18 12:15:00,194.21,194.49,194.15,194.26,10430.0,194.21,194.49,194.15,194.26,10430.0
2023-05-18 12:20:00,194.31,194.36,193.95,194.3,8073.0,194.31,194.36,193.95,194.3,8073.0
2023-05-18 12:25:00,194.35,194.39,194.16,194.16,7311.0,194.35,194.39,194.16,194.16,7311.0
2023-05-18 12:30:00,194.24,194.45,194.2,194.32,6578.0,194.24,194.45,194.2,194.32,6578.0
2023-05-18 12:35:00,194.4,194.48,194.02,194.41,7011.0,194.4,194.48,194.02,194.41,7011.0
2023-05-18 12:40:00,194.41,194.63,194.31,194.63,6731.0,194.41,194.63,194.31,194.63,6731.0
2023-05-18 12:45:00,194.65,194.99,194.48,194.99,10020.0,194.65,194.99,194.48,194.99,10020.0
2023-05-18 12:50:00,194.99,195.05,194.76,194.9,4510.0,194.99,195.05,194.76,194.9,4510.0
2023-05-18 12:55:00,194.93,194.94,194.63,194.77,7899.0,194.93,194.94,194.63,194.77,7899.0
2023-05-18 13:00:00,194.75,194.82,194.32,194.39,8461.0,194.75,194.82,194.32,194.39,8461.0
2023-05-18 13:05:00,194.36,194.56,194.15,194.55,5503.0,194.36,194.56,194.15,194.55,5503.0
2023-05-18 13:10:00,194.53,194.66,194.49,194.54,4142.0,194.53,194.66,194.49,194.54,4142.0
2023-05-18 13:15:00,194.53,194.63,194.4,194.4,5893.0,194.53,194.63,194.4,194.4,5893.0
2023-05-18 13:20:00,194.39,194.41,194.21,194.3,7237.0,194.39,194.41,194.21,194.3,7237.0
2023-05-18 13:25:00,194.28,194.57,193.93,193.98,9842.0,194.28,194.57,193.93,193.98,9842.0
2023-05-18 13:30:00,193.98,194.4,193.85,194.3,10572.0,193.98,194.4,193.85,194.3,10572.0
2023-05-18 13:35:00,194.3,194.58,194.29,194.53,6913.0,194.3,194.58,194.29,194.53,6913.0
2023-05-18 13:40:00,194.52,194.52,194.05,194.16,5838.0,194.52,194.52,194.05,194.16,5838.0
2023-05-18 13:45:00,194.08,194.39,193.99,194.29,9980.0,194.08,194.39,193.99,194.29,9980.0
2023-05-18 13:50:00,194.29,194.4,194.24,194.35,2930.0,194.29,194.4,194.24,194.35,2930.0
2023-05-18 13:55:00,194.27,194.27,194.01,194.15,7622.0,194.27,194.27,194.01,194.15,7622.0
2023-05-18 14:00:00,194.14,194.15,193.91,193.91,5974.0,194.14,194.15,193.91,193.91,5974.0
2023-05-18 14:05:00,193.88,193.88,193.51,193.8,7451.0,193.88,193.88,193.51,193.8,7451.0
2023-05-18 14:10:00,193.76,193.79,193.6,193.63,7709.0,193.76,193.79,193.6,193.63,7709.0
2023-05-18 14:15:00,193.63,194.16,193.59,194.16,12904.0,193.63,194.16,193.59,194.16,12904.0
2023-05-18 14:20:00,194.21,194.41,194.15,194.37,8933.0,194.21,194.41,194.15,194.37,8933.0
2023-05-18 14:25:00,194.46,194.6,194.37,194.39,9057.0,194.46,194.6,194.37,194.39,9057.0
2023-05-18 14:30:00,194.41,194.5,194.3,194.44,5200.0,194.41,194.5,194.3,194.44,5200.0
2023-05-18 14:35:00,194.43,194.61,194.43,194.6,9651.0,194.43,194.61,194.43,194.6,9651.0
2023-05-18 14:40:00,194.6,194.62,194.36,194.46,8052.0,194.6,194.62,194.36,194.46,8052.0
2023-05-18 14:45:00,194.48,194.75,194.46,194.68,8822.0,194.48,194.75,194.46,194.68,8822.0
2023-05-18 14:50:00,194.69,194.76,194.61,194.61,8101.0,194.69,194.76,194.61,194.61,8101.0
2023-05-18 14:55:00,194.59,194.7,194.43,194.65,9585.0,194.59,194.7,194.43,194.65,9585.0
2023-05-18 15:00:00,194.68,194.76,194.38,194.38,13354.0,194.68,194.76,194.38,194.38,13354.0
2023-05-18 15:05:00,194.38,194.44,194.21,194.42,8103.0,194.38,194.44,194.21,194.42,8103.0
2023-05-18 15:10:00,194.46,194.68,194.46,194.66,11306.0,194.46,194.68,194.46,194.66,11306.0
2023-05-18 15:15:00,194.67,194.93,194.57,194.93,16015.0,194.67,194.93,194.57,194.93,16015.0
2023-05-18 15:20:00,194.87,194.87,194.61,194.64,10632.0,194.87,194.87,194.61,194.64,10632.0
2023-05-18 15:25:00,194.61,194.92,194.57,194.83,17895.0,194.61,194.92,194.57,194.83,17895.0
2023-05-18 15:30:00,194.8,194.82,194.53,194.74,15915.0,194.8,194.82,194.53,194.74,15915.0
2023-05-18 15:35:00,194.72,194.76,194.45,194.57,16292.0,194.72,194.76,194.45,194.57,16292.0
2023-05-18 15:40:00,194.61,195.14,194.61,195.02,14760.0,194.61,195.14,194.61,195.02,14760.0
2023-05-18 15:45:00,195.08,195.3,195.0,195.19,30732.0,195.08,195.3,195.0,195.19,30732.0
2023-05-18 15:50:00,195.24,195.79,195.22,195.63,52189.0,195.24,195.79,195.22,195.63,52189.0
2023-05-18 15:55:00,195.66,195.82,195.47,195.75,110891.0,195.66,195.82,195.47,195.75,110891.0
2023-05-19 09:30:00,196.54,196.67,195.79,196.46,42683.0,196.54,196.67,195.79,196.46,42683.0
2023-05-19 09:35:00,196.27,196.5,195.53,195.72,5260.0,196.27,196.5,195.53,195.72,5260.0
2023-05-19 09:40:00,195.57,196.55,195.57,196.55,5156.0,195.57,196.55,195.57,196.55,5156.0
2023-05-19 09:45:00,196.55,196.67,195.97,195.98,8296.0,196.55,196.67,195.97,195.98,8296.0
2023-05-19 09:50:00,195.96,196.32,195.96,196.01,5528.0,195.96,196.32,195.96,196.01,5528.0
2023-05-19 09:55:00,196.14,196.2,195.79,196.2,2435.0,196.14,196.2,195.79,196.2,2435.0
2023-05-19 10:00:00,196.22,196.22,195.11,195.26,4685.0,196.22,196.22,195.11,195.26,4685.0
2023-05-19 10:05:00,195.24,195.29,195.06,195.27,6088.0,195.24,195.29,195.06,195.27,6088.0
2023-05-19 10:10:00,195.27,195.61,195.05,195.52,4000.0,195.27,195.61,195.05,195.52,4000.0
2023-05-19 10:15:00,195.57,195.93,195.51,195.79,3282.0,195.57,195.93,195.51,195.79,3282.0
2023-05-19 10:20:00,195.91,196.15,195.86,196.03,6811.0,195.91,196.15,195.86,196.03,6811.0
2023-05-19 10:25:00,196.04,196.05,195.6,195.78,7434.0,196.04,196.05,195.6,195.78,7434.0
2023-05-19 10:30:00,195.93,196.09,195.74,195.74,12769.0,195.93,196.09,195.74,195.74,12769.0
2023-05-19 10:35:00,195.72,195.78,195.28,195.78,2077.0,195.72,195.78,195.28,195.78,2077.0
2023-05-19 10:40:00,195.62,195.62,195.03,195.19,4068.0,195.62,195.62,195.03,195.19,4068.0
2023-05-19 10:45:00,195.19,195.29,194.9,195.09,4833.0,195.19,195.29,194.9,195.09,4833.0
2023-05-19 10:50:00,195.16,195.28,195.07,195.28,6513.0,195.16,195.28,195.07,195.28,6513.0
2023-05-19 10:55:00,195.35,195.64,195.28,195.64,3087.0,195.35,195.64,195.28,195.64,3087.0
2023-05-19 11:00:00,195.65,195.95,195.59,195.95,2700.0,195.65,195.95,195.59,195.95,2700.0
2023-05-19 11:05:00,195.85,195.89,195.35,195.46,7741.0,195.85,195.89,195.35,195.46,7741.0
2023-05-19 11:10:00,195.42,195.65,195.09,195.09,6037.0,195.42,195.65,195.09,195.09,6037.0
2023-05-19 11:15:00,195.07,195.56,194.86,195.28,4866.0,195.07,195.56,194.86,195.28,4866.0
2023-05-19 11:20:00,195.31,195.45,195.13,195.13,2938.0,195.31,195.45,195.13,195.13,2938.0
2023-05-19 11:25:00,195.15,195.4,195.0,195.06,3301.0,195.15,195.4,195.0,195.06,3301.0
2023-05-19 11:30:00,195.0,195.16,194.8,194.9,3352.0,195.0,195.16,194.8,194.9,3352.0
2023-05-19 11:35:00,194.85,195.08,194.78,194.78,1946.0,194.85,195.08,194.78,194.78,1946.0
2023-05-19 11:40:00,194.57,194.89,194.43,194.69,6298.0,194.57,194.89,194.43,194.69,6298.0
2023-05-19 11:45:00,194.83,195.35,194.83,195.1,1900.0,194.83,195.35,194.83,195.1,1900.0
2023-05-19 11:50:00,194.94,195.01,194.77,194.93,2749.0,194.94,195.01,194.77,194.93,2749.0
2023-05-19 11:55:00,194.93,195.08,194.71,194.86,7500.0,194.93,195.08,194.71,194.86,7500.0
2023-05-19 12:00:00,194.81,194.96,194.68,194.75,3418.0,194.81,194.96,194.68,194.75,3418.0
2023-05-19 12:05:00,194.73,194.75,194.62,194.72,1700.0,194.73,194.75,194.62,194.72,1700.0
2023-05-19 12:10:00,194.68,194.84,194.67,194.74,4286.0,194.68,194.84,194.67,194.74,4286.0
2023-05-19 12:15:00,194.65,195.01,194.59,194.94,4428.0,194.65,195.01,194.59,194.94,4428.0
2023-05-19 12:20:00,194.97,195.08,194.87,194.92,2295.0,194.97,195.08,194.87,194.92,2295.0
2023-05-19 12:25:00,194.92,194.92,194.47,194.7,3632.0,194.92,194.92,194.47,194.7,3632.0
2023-05-19 12:30:00,194.43,194.43,194.29,194.32,800.0,194.43,194.43,194.29,194.32,800.0
2023-05-19 12:35:00,194.23,194.6,194.23,194.6,3238.0,194.23,194.6,194.23,194.6,3238.0
2023-05-19 12:40:00,194.65,194.67,194.61,194.65,757.0,194.65,194.67,194.61,194.65,757.0
2023-05-19 12:45:00,194.75,194.83,194.55,194.8,1400.0,194.75,194.83,194.55,194.8,1400.0
2023-05-19 12:50:00,194.75,195.01,194.64,195.0,2454.0,194.75,195.01,194.64,195.0,2454.0
2023-05-19 12:55:00,194.99,195.0,194.71,194.72,1548.0,194.99,195.0,194.71,194.72,1548.0
2023-05-19 13:00:00,194.89,195.0,194.81,194.98,2035.0,194.89,195.0,194.81,194.98,2035.0
2023-05-19 13:05:00,194.94,195.05,194.84,194.88,2600.0,194.94,195.05,194.84,194.88,2600.0
2023-05-19 13:10:00,194.93,194.93,194.69,194.71,2125.0,194.93,194.93,194.69,194.71,2125.0
2023-05-19 13:15:00,194.74,195.09,194.73,195.09,5792.0,194.74,195.09,194.73,195.09,5792.0
2023-05-19 13:20:00,195.07,195.17,195.03,195.04,6676.0,195.07,195.17,195.03,195.04,6676.0
2023-05-19 13:25:00,195.12,195.17,194.68,194.74,7023.0,195.12,195.17,194.68,194.74,7023.0
2023-05-19 13:30:00,194.77,194.81,194.49,194.53,5027.0,194.77,194.81,194.49,194.53,5027.0
2023-05-19 13:35:00,194.56,194.78,194.54,194.67,4500.0,194.56,194.78,194.54,194.67,4500.0
2023-05-19 13:40:00,194.68,194.74,194.48,194.74,2000.0,194.68,194.74,194.48,194.74,2000.0
2023-05-19 13:45:00,194.65,194.7,194.53,194.63,3023.0,194.65,194.7,194.53,194.63,3023.0
2023-05-19 13:50:00,194.7,194.9,194.69,194.9,1500.0,194.7,194.9,194.69,194.9,1500.0
2023-05-19 13:55:00,194.98,195.05,194.9,194.9,2280.0,194.98,195.05,194.9,194.9,2280.0
2023-05-19 14:00:00,194.9,195.15,194.85,195.05,5291.0,194.9,195.15,194.85,195.05,5291.0
2023-05-19 14:05:00,195.04,195.21,195.04,195.21,2236.0,195.04,195.21,195.04,195.21,2236.0
2023-05-19 14:10:00,195.15,195.42,195.09,195.38,3400.0,195.15,195.42,195.09,195.38,3400.0
2023-05-19 14:15:00,195.37,195.39,195.02,195.31,3764.0,195.37,195.39,195.02,195.31,3764.0
2023-05-19 14:20:00,195.33,195.46,195.32,195.46,3293.0,195.33,195.46,195.32,195.46,3293.0
2023-05-19 14:25:00,195.49,195.64,195.35,195.44,4065.0,195.49,195.64,195.35,195.44,4065.0
2023-05-19 14:30:00,195.48,195.48,195.11,195.43,4745.0,195.48,195.48,195.11,195.43,4745.0
2023-05-19 14:35:00,195.44,195.71,195.34,195.71,12403.0,195.44,195.71,195.34,195.71,12403.0
2023-05-19 14:40:00,195.71,195.71,195.47,195.59,6842.0,195.71,195.71,195.47,195.59,6842.0
2023-05-19 14:45:00,195.59,195.59,195.22,195.22,6546.0,195.59,195.59,195.22,195.22,6546.0
2023-05-19 14:50:00,195.25,195.79,195.24,195.67,6613.0,195.25,195.79,195.24,195.67,6613.0
2023-05-19 14:55:00,195.67,195.85,195.67,195.77,4712.0,195.67,195.85,195.67,195.77,4712.0
2023-05-19 15:00:00,195.86,195.89,195.62,195.67,4318.0,195.86,195.89,195.62,195.67,4318.0
2023-05-19 15:05:00,195.82,195.87,195.54,195.57,3353.0,195.82,195.87,195.54,195.57,3353.0
2023-05-19 15:10:00,195.52,195.68,195.51,195.65,4602.0,195.52,195.68,195.51,195.65,4602.0
2023-05-19 15:15:00,195.71,195.86,195.65,195.83,3423.0,195.71,195.86,195.65,195.83,3423.0
2023-05-19 15:20:00,195.79,195.92,195.64,195.91,5301.0,195.79,195.92,195.64,195.91,5301.0
2023-05-19 15:25:00,195.91,195.98,195.86,195.95,13246.0,195.91,195.98,195.86,195.95,13246.0
2023-05-19 15:30:00,195.98,196.18,195.88,195.94,17592.0,195.98,196.18,195.88,195.94,17592.0
2023-05-19 15:35:00,195.94,196.22,195.88,196.22,13228.0,195.94,196.22,195.88,196.22,13228.0
2023-05-19 15:40:00,196.22,196.32,196.08,196.09,17465.0,196.22,196.32,196.08,196.09,17465.0
2023-05-19 15:45:00,196.1,196.21,195.84,196.11,23794.0,196.1,196.21,195.84,196.11,23794.0
2023-05-19 15:50:00,196.01,196.39,195.77,196.14,56622.0,196.01,196.39,195.77,196.14,56622.0
2023-05-19 15:55:00,196.12,196.14,195.68,195.75,144907.0,196.12,196.14,195.68,195.75,144907.0
2023-05-22 09:30:00,196.85,197.31,195.99,196.8,29443.0,196.85,197.31,195.99,196.8,29443.0
2023-05-22 09:35:00,196.78,197.02,196.25,197.02,8143.0,196.78,197.02,196.25,197.02,8143.0
2023-05-22 09:40:00,196.89,197.17,196.73,196.9,24609.0,196.89,197.17,196.73,196.9,24609.0
2023-05-22 09:45:00,196.88,197.29,196.51,197.17,16708.0,196.88,197.29,196.51,197.17,16708.0
2023-05-22 09:50:00,197.2,197.63,197.18,197.4,15828.0,197.2,197.63,197.18,197.4,15828.0
2023-05-22 09:55:00,197.46,197.94,197.37,197.43,6640.0,197.46,197.94,197.37,197.43,6640.0
2023-05-22 10:00:00,197.43,198.0,197.42,197.82,8487.0,197.43,198.0,197.42,197.82,8487.0
2023-05-22 10:05:00,197.84,197.94,197.17,197.46,12730.0,197.84,197.94,197.17,197.46,12730.0
2023-05-22 10:10:00,197.61,197.94,197.61,197.78,22586.0,197.61,197.94,197.61,197.78,22586.0
2023-05-22 10:15:00,197.85,198.22,197.75,198.14,7168.0,197.85,198.22,197.75,198.14,7168.0
2023-05-22 10:20:00,197.99,198.12,197.85,198.06,4784.0,197.99,198.12,197.85,198.06,4784.0
2023-05-22 10:25:00,197.94,198.13,197.83,197.88,9770.0,197.94,198.13,197.83,197.88,9770.0
2023-05-22 10:30:00,197.97,198.66,197.97,198.66,9564.0,197.97,198.66,197.97,198.66,9564.0
2023-05-22 10:35:00,198.65,199.07,198.65,198.78,17276.0,198.65,199.07,198.65,198.78,17276.0
2023-05-22 10:40:00,198.82,198.82,198.24,198.24,3300.0,198.82,198.82,198.24,198.24,3300.0
2023-05-22 10:45:00,198.28,198.54,198.06,198.19,17639.0,198.28,198.54,198.06,198.19,17639.0
2023-05-22 10:50:00,198.12,198.23,197.8,197.8,7922.0,198.12,198.23,197.8,197.8,7922.0
2023-05-22 10:55:00,197.8,198.04,197.56,198.03,6466.0,197.8,198.04,197.56,198.03,6466.0
2023-05-22 11:00:00,198.15,198.15,197.75,197.81,2047.0,198.15,198.15,197.75,197.81,2047.0
2023-05-22 11:05:00,197.75,198.23,197.75,198.23,5486.0,197.75,198.23,197.75,198.23,5486.0
2023-05-22 11:10:00,198.24,198.25,198.0,198.03,4382.0,198.24,198.25,198.0,198.03,4382.0
2023-05-22 11:15:00,198.03,198.18,198.03,198.07,6796.0,198.03,198.18,198.03,198.07,6796.0
2023-05-22 11:20:00,198.17,198.37,198.12,198.22,8071.0,198.17,198.37,198.12,198.22,8071.0
2023-05-22 11:25:00,198.2,198.22,197.69,197.75,37985.0,198.2,198.22,197.69,197.75,37985.0
2023-05-22 11:30:00,197.71,197.93,197.16,197.5,15571.0,197.71,197.93,197.16,197.5,15571.0
2023-05-22 11:35:00,197.57,197.59,197.15,197.25,9403.0,197.57,197.59,197.15,197.25,9403.0
2023-05-22 11:40:00,197.2,197.24,196.98,197.13,3514.0,197.2,197.24,196.98,197.13,3514.0
2023-05-22 11:45:00,197.15,197.46,197.12,197.2,6593.0,197.15,197.46,197.12,197.2,6593.0
2023-05-22 11:50:00,197.13,197.25,196.91,197.02,5950.0,197.13,197.25,196.91,197.02,5950.0
2023-05-22 11:55:00,197.05,197.25,196.88,197.03,7537.0,197.05,197.25,196.88,197.03,7537.0
2023-05-22 12:00:00,197.03,197.42,197.01,197.39,4929.0,197.03,197.42,197.01,197.39,4929.0
2023-05-22 12:05:00,197.43,197.72,197.43,197.64,2535.0,197.43,197.72,197.43,197.64,2535.0
2023-05-22 12:10:00,197.64,197.97,197.64,197.97,5299.0,197.64,197.97,197.64,197.97,5299.0
2023-05-22 12:15:00,198.0,198.01,197.64,197.83,7903.0,198.0,198.01,197.64,197.83,7903.0
2023-05-22 12:20:00,197.74,197.81,197.15,197.22,3959.0,197.74,197.81,197.15,197.22,3959.0
2023-05-22 12:25:00,197.1,197.15,196.88,196.91,6621.0,197.1,197.15,196.88,196.91,6621.0
2023-05-22 12:30:00,196.83,197.0,196.75,196.83,6400.0,196.83,197.0,196.75,196.83,6400.0
2023-05-22 12:35:00,196.84,197.12,196.84,197.05,3747.0,196.84,197.12,196.84,197.05,3747.0
2023-05-22 12:40:00,197.03,197.46,197.02,197.44,3700.0,197.03,197.46,197.02,197.44,3700.0
2023-05-22 12:45:00,197.5,197.81,197.5,197.54,6150.0,197.5,197.81,197.5,197.54,6150.0
2023-05-22 12:50:00,197.45,197.56,197.4,197.48,1518.0,197.45,197.56,197.4,197.48,1518.0
2023-05-22 12:55:00,197.47,197.64,197.41,197.59,4430.0,197.47,197.64,197.41,197.59,4430.0
2023-05-22 13:00:00,197.56,197.64,197.44,197.59,4446.0,197.56,197.64,197.44,197.59,4446.0
2023-05-22 13:05:00,197.51,197.64,197.27,197.36,5212.0,197.51,197.64,197.27,197.36,5212.0
2023-05-22 13:10:00,197.4,197.53,196.85,197.01,16553.0,197.4,197.53,196.85,197.01,16553.0
2023-05-22 13:15:00,196.86,197.23,196.78,197.23,4900.0,196.86,197.23,196.78,197.23,4900.0
2023-05-22 13:20:00,197.28,197.5,197.24,197.41,3150.0,197.28,197.5,197.24,197.41,3150.0
2023-05-22 13:25:00,197.48,197.6,197.27,197.31,6007.0,197.48,197.6,197.27,197.31,6007.0
2023-05-22 13:30:00,197.37,197.56,197.37,197.41,11218.0,197.37,197.56,197.37,197.41,11218.0
2023-05-22 13:35:00,197.5,197.71,197.44,197.44,7610.0,197.5,197.71,197.44,197.44,7610.0
2023-05-22 13:40:00,197.46,197.5,197.32,197.32,5381.0,197.46,197.5,197.32,197.32,5381.0
2023-05-22 13:45:00,197.39,197.54,197.31,197.54,3212.0,197.39,197.54,197.31,197.54,3212.0
2023-05-22 13:50:00,197.45,197.53,197.31,197.33,8124.0,197.45,197.53,197.31,197.33,8124.0
2023-05-22 13:55:00,197.3,197.44,197.24,197.38,12167.0,197.3,197.44,197.24,197.38,12167.0
2023-05-22 14:00:00,197.42,197.6,197.4,197.56,10475.0,197.42,197.6,197.4,197.56,10475.0
2023-05-22 14:05:00,197.55,197.69,197.4,197.4,7599.0,197.55,197.69,197.4,197.4,7599.0
2023-05-22 14:10:00,197.4,197.42,197.16,197.17,4376.0,197.4,197.42,197.16,197.17,4376.0
2023-05-22 14:15:00,197.15,197.49,197.15,197.41,7062.0,197.15,197.49,197.15,197.41,7062.0
2023-05-22 14:20:00,197.41,197.48,197.28,197.42,5031.0,197.41,197.48,197.28,197.42,5031.0
2023-05-22 14:25:00,197.41,197.53,197.36,197.51,8143.0,197.41,197.53,197.36,197.51,8143.0
2023-05-22 14:30:00,197.51,197.68,197.39,197.67,8936.0,197.51,197.68,197.39,197.67,8936.0
2023-05-22 14:35:00,197.66,197.67,197.34,197.52,14131.0,197.66,197.67,197.34,197.52,14131.0
2023-05-22 14:40:00,197.52,197.71,197.45,197.52,10536.0,197.52,197.71,197.45,197.52,10536.0
2023-05-22 14:45:00,197.53,197.81,197.53,197.68,11594.0,197.53,197.81,197.53,197.68,11594.0
2023-05-22 14:50:00,197.7,197.8,197.63,197.68,20123.0,197.7,197.8,197.63,197.68,20123.0
2023-05-22 14:55:00,197.65,197.65,197.38,197.5,10521.0,197.65,197.65,197.38,197.5,10521.0
2023-05-22 15:00:00,197.5,197.55,197.32,197.38,13515.0,197.5,197.55,197.32,197.38,13515.0
2023-05-22 15:05:00,197.42,197.55,197.37,197.44,12051.0,197.42,197.55,197.37,197.44,12051.0
2023-05-22 15:10:00,197.46,197.6,197.42,197.47,17183.0,197.46,197.6,197.42,197.47,17183.0
2023-05-22 15:15:00,197.5,197.55,197.26,197.26,11805.0,197.5,197.55,197.26,197.26,11805.0
2023-05-22 15:20:00,197.19,197.32,197.02,197.16,16230.0,197.19,197.32,197.02,197.16,16230.0
2023-05-22 15:25:00,197.21,197.25,196.96,197.09,16010.0,197.21,197.25,196.96,197.09,16010.0
2023-05-22 15:30:00,197.07,197.13,196.93,196.94,28619.0,197.07,197.13,196.93,196.94,28619.0
2023-05-22 15:35:00,196.93,197.02,196.74,196.98,20856.0,196.93,197.02,196.74,196.98,20856.0
2023-05-22 15:40:00,196.96,197.21,196.89,197.13,21832.0,196.96,197.21,196.89,197.13,21832.0
2023-05-22 15:45:00,197.13,197.15,196.83,196.88,33895.0,197.13,197.15,196.83,196.88,33895.0
2023-05-22 15:50:00,196.92,196.97,196.42,196.44,55169.0,196.92,196.97,196.42,196.44,55169.0
2023-05-22 15:55:00,196.43,196.6,196.11,196.42,133803.0,196.43,196.6,196.11,196.42,133803.0
2023-05-23 09:30:00,194.16,194.64,193.31,194.15,29099.0,194.16,194.64,193.31,194.15,29099.0
2023-05-23 09:35:00,194.12,194.65,194.11,194.45,5514.0,194.12,194.65,194.11,194.45,5514.0
2023-05-23 09:40:00,194.65,194.8,194.28,194.4,8838.0,194.65,194.8,194.28,194.4,8838.0
2023-05-23 09:45:00,194.33,194.93,194.32,194.71,13611.0,194.33,194.93,194.32,194.71,13611.0
2023-05-23 09:50:00,194.66,195.44,194.66,195.3,7842.0,194.66,195.44,194.66,195.3,7842.0
2023-05-23 09:55:00,195.33,195.61,195.11,195.55,11624.0,195.33,195.61,195.11,195.55,11624.0
2023-05-23 10:00:00,195.57,195.64,195.06,195.09,7547.0,195.57,195.64,195.06,195.09,7547.0
2023-05-23 10:05:00,195.08,195.45,195.01,195.45,6970.0,195.08,195.45,195.01,195.45,6970.0
2023-05-23 10:10:00,195.56,195.56,195.22,195.28,7830.0,195.56,195.56,195.22,195.28,7830.0
2023-05-23 10:15:00,195.28,195.92,194.87,195.92,11176.0,195.28,195.92,194.87,195.92,11176.0
2023-05-23 10:20:00,195.93,196.12,195.75,195.75,9351.0,195.93,196.12,195.75,195.75,9351.0
2023-05-23 10:25:00,195.75,196.01,195.52,195.67,10967.0,195.75,196.01,195.52,195.67,10967.0
2023-05-23 10:30:00,195.58,195.98,195.43,195.81,7284.0,195.58,195.98,195.43,195.81,7284.0
2023-05-23 10:35:00,195.89,195.97,195.72,195.93,4013.0,195.89,195.97,195.72,195.93,4013.0
2023-05-23 10:40:00,195.83,195.95,195.64,195.95,6908.0,195.83,195.95,195.64,195.95,6908.0
2023-05-23 10:45:00,195.9,196.27,195.87,196.26,5346.0,195.9,196.27,195.87,196.26,5346.0
2023-05-23 10:50:00,196.22,196.41,195.86,196.28,8332.0,196.22,196.41,195.86,196.28,8332.0
2023-05-23 10:55:00,196.32,196.4,196.19,196.4,5340.0,196.32,196.4,196.19,196.4,5340.0
2023-05-23 11:00:00,196.37,196.46,196.27,196.36,3316.0,196.37,196.46,196.27,196.36,3316.0
2023-05-23 11:05:00,196.34,196.35,195.85,195.86,6335.0,196.34,196.35,195.85,195.86,6335.0
2023-05-23 11:10:00,195.82,195.87,195.56,195.81,6716.0,195.82,195.87,195.56,195.81,6716.0
2023-05-23 11:15:00,195.86,196.18,195.83,196.0,9037.0,195.86,196.18,195.83,196.0,9037.0
2023-05-23 11:20:00,196.02,196.07,195.84,195.9,5284.0,196.02,196.07,195.84,195.9,5284.0
2023-05-23 11:25:00,195.9,196.1,195.84,196.0,23955.0,195.9,196.1,195.84,196.0,23955.0
2023-05-23 11:30:00,195.96,196.09,195.73,195.73,17421.0,195.96,196.09,195.73,195.73,17421.0
2023-05-23 11:35:00,195.65,195.86,195.63,195.86,2855.0,195.65,195.86,195.63,195.86,2855.0
2023-05-23 11:40:00,195.75,195.8,195.63,195.7,3735.0,195.75,195.8,195.63,195.7,3735.0
2023-05-23 11:45:00,195.6,195.64,195.1,195.18,6410.0,195.6,195.64,195.1,195.18,6410.0
2023-05-23 11:50:00,195.24,195.25,194.78,195.07,5197.0,195.24,195.25,194.78,195.07,5197.0
2023-05-23 11:55:00,195.09,195.15,194.7,194.8,11586.0,195.09,195.15,194.7,194.8,11586.0
2023-05-23 12:00:00,194.74,194.78,194.34,194.34,5599.0,194.74,194.78,194.34,194.34,5599.0
2023-05-23 12:05:00,194.38,194.93,194.36,194.7,13601.0,194.38,194.93,194.36,194.7,13601.0
2023-05-23 12:10:00,194.74,195.0,194.48,195.0,5710.0,194.74,195.0,194.48,195.0,5710.0
2023-05-23 12:15:00,194.99,194.99,194.82,194.96,1600.0,194.99,194.99,194.82,194.96,1600.0
2023-05-23 12:20:00,194.91,195.0,194.66,194.71,2592.0,194.91,195.0,194.66,194.71,2592.0
2023-05-23 12:25:00,194.74,194.81,194.58,194.64,4118.0,194.74,194.81,194.58,194.64,4118.0
2023-05-23 12:30:00,194.61,194.83,194.54,194.63,3037.0,194.61,194.83,194.54,194.63,3037.0
2023-05-23 12:35:00,194.55,194.56,193.8,193.98,7813.0,194.55,194.56,193.8,193.98,7813.0
2023-05-23 12:40:00,194.02,194.06,193.49,193.7,7044.0,194.02,194.06,193.49,193.7,7044.0
2023-05-23 12:45:00,193.6,193.78,193.33,193.51,5111.0,193.6,193.78,193.33,193.51,5111.0
2023-05-23 12:50:00,193.51,193.6,193.43,193.5,10351.0,193.51,193.6,193.43,193.5,10351.0
2023-05-23 12:55:00,193.59,194.08,193.56,194.01,2686.0,193.59,194.08,193.56,194.01,2686.0
2023-05-23 13:00:00,193.96,193.96,193.55,193.58,12572.0,193.96,193.96,193.55,193.58,12572.0
2023-05-23 13:05:00,193.5,193.99,193.44,193.93,8000.0,193.5,193.99,193.44,193.93,8000.0
2023-05-23 13:10:00,193.94,194.37,193.89,194.27,3298.0,193.94,194.37,193.89,194.27,3298.0
2023-05-23 13:15:00,194.33,194.36,194.1,194.2,3839.0,194.33,194.36,194.1,194.2,3839.0
2023-05-23 13:20:00,194.14,194.24,193.95,194.13,6281.0,194.14,194.24,193.95,194.13,6281.0
2023-05-23 13:25:00,194.22,194.22,193.48,193.48,5575.0,194.22,194.22,193.48,193.48,5575.0
2023-05-23 13:30:00,193.41,193.43,193.11,193.34,4209.0,193.41,193.43,193.11,193.34,4209.0
2023-05-23 13:35:00,193.29,193.61,193.29,193.49,3060.0,193.29,193.61,193.29,193.49,3060.0
2023-05-23 13:40:00,193.48,193.65,193.38,193.51,3964.0,193.48,193.65,193.38,193.51,3964.0
2023-05-23 13:45:00,193.6,193.6,193.11,193.15,6537.0,193.6,193.6,193.11,193.15,6537.0
2023-05-23 13:50:00,193.16,193.33,193.04,193.33,4611.0,193.16,193.33,193.04,193.33,4611.0
2023-05-23 13:55:00,193.33,193.6,193.32,193.6,4063.0,193.33,193.6,193.32,193.6,4063.0
2023-05-23 14:00:00,193.59,193.78,193.23,193.23,9765.0,193.59,193.78,193.23,193.23,9765.0
2023-05-23 14:05:00,193.28,193.34,192.98,193.09,13638.0,193.28,193.34,192.98,193.09,13638.0
2023-05-23 14:10:00,193.12,193.54,193.08,193.14,22733.0,193.12,193.54,193.08,193.14,22733.0
2023-05-23 14:15:00,193.09,193.25,192.81,192.81,21723.0,193.09,193.25,192.81,192.81,21723.0
2023-05-23 14:20:00,192.8,192.99,192.41,192.76,17782.0,192.8,192.99,192.41,192.76,17782.0
2023-05-23 14:25:00,192.69,193.12,192.67,192.77,10104.0,192.69,193.12,192.67,192.77,10104.0
2023-05-23 14:30:00,192.83,193.12,192.79,192.85,6621.0,192.83,193.12,192.79,192.85,6621.0
2023-05-23 14:35:00,192.8,192.81,192.57,192.7,10294.0,192.8,192.81,192.57,192.7,10294.0
2023-05-23 14:40:00,192.69,192.83,192.54,192.78,10393.0,192.69,192.83,192.54,192.78,10393.0
2023-05-23 14:45:00,192.84,192.86,192.57,192.64,8797.0,192.84,192.86,192.57,192.64,8797.0
2023-05-23 14:50:00,192.57,192.8,192.51,192.71,6485.0,192.57,192.8,192.51,192.71,6485.0
2023-05-23 14:55:00,192.69,192.87,192.57,192.77,5201.0,192.69,192.87,192.57,192.77,5201.0
2023-05-23 15:00:00,192.83,192.9,192.52,192.56,9398.0,192.83,192.9,192.52,192.56,9398.0
2023-05-23 15:05:00,192.56,192.75,192.49,192.68,16190.0,192.56,192.75,192.49,192.68,16190.0
2023-05-23 15:10:00,192.7,192.97,192.67,192.9,8745.0,192.7,192.97,192.67,192.9,8745.0
2023-05-23 15:15:00,192.95,192.97,192.57,192.57,10026.0,192.95,192.97,192.57,192.57,10026.0
2023-05-23 15:20:00,192.55,193.02,192.53,192.99,10853.0,192.55,193.02,192.53,192.99,10853.0
2023-05-23 15:25:00,192.97,192.98,192.8,192.95,10803.0,192.97,192.98,192.8,192.95,10803.0
2023-05-23 15:30:00,192.97,193.21,192.91,192.98,14331.0,192.97,193.21,192.91,192.98,14331.0
2023-05-23 15:35:00,192.98,193.06,192.87,193.06,16139.0,192.98,193.06,192.87,193.06,16139.0
2023-05-23 15:40:00,192.96,193.43,192.96,193.38,16532.0,192.96,193.43,192.96,193.38,16532.0
2023-05-23 15:45:00,193.39,193.69,193.36,193.56,17444.0,193.39,193.69,193.36,193.56,17444.0
2023-05-23 15:50:00,193.61,193.66,193.09,193.16,38063.0,193.61,193.66,193.09,193.16,38063.0
2023-05-23 15:55:00,193.12,193.25,192.85,192.86,77903.0,193.12,193.25,192.85,192.86,77903.0
2023-05-24 09:30:00,192.5,192.72,191.04,191.7,45218.0,192.5,192.72,191.04,191.7,45218.0
2023-05-24 09:35:00,191.44,192.08,191.06,191.24,13520.0,191.44,192.08,191.06,191.24,13520.0
2023-05-24 09:40:00,191.33,192.94,191.32,192.1,20165.0,191.33,192.94,191.32,192.1,20165.0
2023-05-24 09:45:00,192.08,192.61,191.86,192.39,16059.0,192.08,192.61,191.86,192.39,16059.0
2023-05-24 09:50:00,192.39,192.68,192.06,192.55,23942.0,192.39,192.68,192.06,192.55,23942.0
2023-05-24 09:55:00,192.56,193.0,192.55,192.55,14772.0,192.56,193.0,192.55,192.55,14772.0
2023-05-24 10:00:00,192.55,192.8,192.06,192.23,37041.0,192.55,192.8,192.06,192.23,37041.0
2023-05-24 10:05:00,192.15,192.33,191.75,192.26,21184.0,192.15,192.33,191.75,192.26,21184.0
2023-05-24 10:10:00,192.27,193.01,192.27,193.0,10654.0,192.27,193.01,192.27,193.0,10654.0
2023-05-24 10:15:00,193.07,193.77,193.07,193.74,15958.0,193.07,193.77,193.07,193.74,15958.0
2023-05-24 10:20:00,193.71,193.99,193.43,193.73,19020.0,193.71,193.99,193.43,193.73,19020.0
2023-05-24 10:25:00,193.72,193.88,193.4,193.65,48220.0,193.72,193.88,193.4,193.65,48220.0
2023-05-24 10:30:00,193.56,194.04,193.49,194.04,21537.0,193.56,194.04,193.49,194.04,21537.0
2023-05-24 10:35:00,194.13,194.78,194.13,194.44,14357.0,194.13,194.78,194.13,194.44,14357.0
2023-05-24 10:40:00,194.49,194.53,193.79,194.26,15196.0,194.49,194.53,193.79,194.26,15196.0
2023-05-24 10:45:00,194.25,194.3,193.98,194.17,8205.0,194.25,194.3,193.98,194.17,8205.0
2023-05-24 10:50:00,194.15,194.24,193.92,194.16,15021.0,194.15,194.24,193.92,194.16,15021.0
2023-05-24 10:55:00,194.17,194.33,194.01,194.09,7415.0,194.17,194.33,194.01,194.09,7415.0
2023-05-24 11:00:00,194.09,194.09,193.71,193.9,18216.0,194.09,194.09,193.71,193.9,18216.0
2023-05-24 11:05:00,193.94,193.94,193.6,193.76,20620.0,193.94,193.94,193.6,193.76,20620.0
2023-05-24 11:10:00,193.77,193.83,193.5,193.78,18908.0,193.77,193.83,193.5,193.78,18908.0
2023-05-24 11:15:00,193.8,194.36,193.79,194.25,10996.0,193.8,194.36,193.79,194.25,10996.0
2023-05-24 11:20:00,194.25,194.56,194.24,194.49,10146.0,194.25,194.56,194.24,194.49,10146.0
2023-05-24 11:25:00,194.45,195.0,194.36,194.62,12774.0,194.45,195.0,194.36,194.62,12774.0
2023-05-24 11:30:00,194.61,194.99,194.53,194.99,15297.0,194.61,194.99,194.53,194.99,15297.0
2023-05-24 11:35:00,195.05,195.4,194.97,195.12,11069.0,195.05,195.4,194.97,195.12,11069.0
2023-05-24 11:40:00,195.15,195.42,194.56,194.63,8297.0,195.15,195.42,194.56,194.63,8297.0
2023-05-24 11:45:00,194.61,195.0,194.48,194.96,7398.0,194.61,195.0,194.48,194.96,7398.0
2023-05-24 11:50:00,195.09,195.21,195.0,195.12,8262.0,195.09,195.21,195.0,195.12,8262.0
2023-05-24 11:55:00,195.02,195.26,194.97,195.11,6020.0,195.02,195.26,194.97,195.11,6020.0
2023-05-24 12:00:00,195.1,195.28,195.02,195.23,6869.0,195.1,195.28,195.02,195.23,6869.0
2023-05-24 12:05:00,195.24,195.84,195.15,195.68,9768.0,195.24,195.84,195.15,195.68,9768.0
2023-05-24 12:10:00,195.68,195.84,195.42,195.78,6550.0,195.68,195.84,195.42,195.78,6550.0
2023-05-24 12:15:00,195.71,195.71,194.97,194.97,4118.0,195.71,195.71,194.97,194.97,4118.0
2023-05-24 12:20:00,194.91,195.09,194.68,194.83,12963.0,194.91,195.09,194.68,194.83,12963.0
2023-05-24 12:25:00,194.86,195.22,194.85,195.18,8544.0,194.86,195.22,194.85,195.18,8544.0
2023-05-24 12:30:00,195.18,195.33,195.07,195.24,5493.0,195.18,195.33,195.07,195.24,5493.0
2023-05-24 12:35:00,195.22,195.27,195.1,195.27,4260.0,195.22,195.27,195.1,195.27,4260.0
2023-05-24 12:40:00,195.28,195.3,194.95,194.99,5757.0,195.28,195.3,194.95,194.99,5757.0
2023-05-24 12:45:00,194.98,195.05,194.85,194.85,4702.0,194.98,195.05,194.85,194.85,4702.0
2023-05-24 12:50:00,194.91,195.0,194.66,194.66,5519.0,194.91,195.0,194.66,194.66,5519.0
2023-05-24 12:55:00,194.66,194.83,194.63,194.79,6373.0,194.66,194.83,194.63,194.79,6373.0
2023-05-24 13:00:00,194.82,194.83,194.62,194.63,6100.0,194.82,194.83,194.62,194.63,6100.0
2023-05-24 13:05:00,194.63,194.68,194.32,194.38,5779.0,194.63,194.68,194.32,194.38,5779.0
2023-05-24 13:10:00,194.39,194.55,194.33,194.39,5208.0,194.39,194.55,194.33,194.39,5208.0
2023-05-24 13:15:00,194.38,195.1,194.37,195.1,7118.0,194.38,195.1,194.37,195.1,7118.0
2023-05-24 13:20:00,194.99,195.45,194.85,195.45,10800.0,194.99,195.45,194.85,195.45,10800.0
2023-05-24 13:25:00,195.42,195.63,195.26,195.51,5556.0,195.42,195.63,195.26,195.51,5556.0
2023-05-24 13:30:00,195.46,195.6,195.3,195.37,5955.0,195.46,195.6,195.3,195.37,5955.0
2023-05-24 13:35:00,195.41,195.95,195.41,195.83,50242.0,195.41,195.95,195.41,195.83,50242.0
2023-05-24 13:40:00,195.92,196.42,195.92,196.42,9504.0,195.92,196.42,195.92,196.42,9504.0
2023-05-24 13:45:00,196.42,196.59,196.18,196.4,14654.0,196.42,196.59,196.18,196.4,14654.0
2023-05-24 13:50:00,196.39,196.46,196.18,196.3,24572.0,196.39,196.46,196.18,196.3,24572.0
2023-05-24 13:55:00,196.31,196.63,196.3,196.62,8394.0,196.31,196.63,196.3,196.62,8394.0
2023-05-24 14:00:00,196.62,196.74,196.35,196.47,13965.0,196.62,196.74,196.35,196.47,13965.0
2023-05-24 14:05:00,196.54,196.87,196.49,196.61,14121.0,196.54,196.87,196.49,196.61,14121.0
2023-05-24 14:10:00,196.57,196.77,196.37,196.57,11343.0,196.57,196.77,196.37,196.57,11343.0
2023-05-24 14:15:00,196.59,196.73,196.41,196.67,9383.0,196.59,196.73,196.41,196.67,9383.0
2023-05-24 14:20:00,196.65,196.68,196.49,196.56,8105.0,196.65,196.68,196.49,196.56,8105.0
2023-05-24 14:25:00,196.48,196.48,196.07,196.19,9591.0,196.48,196.48,196.07,196.19,9591.0
2023-05-24 14:30:00,196.24,196.24,195.77,195.84,8011.0,196.24,196.24,195.77,195.84,8011.0
2023-05-24 14:35:00,195.86,196.18,195.85,196.16,10881.0,195.86,196.18,195.85,196.16,10881.0
2023-05-24 14:40:00,196.22,196.39,195.97,195.97,11574.0,196.22,196.39,195.97,195.97,11574.0
2023-05-24 14:45:00,196.0,196.41,195.95,196.36,12922.0,196.0,196.41,195.95,196.36,12922.0
2023-05-24 14:50:00,196.36,196.48,196.13,196.15,8963.0,196.36,196.48,196.13,196.15,8963.0
2023-05-24 14:55:00,196.13,196.23,195.96,195.97,13514.0,196.13,196.23,195.96,195.97,13514.0
2023-05-24 15:00:00,196.03,196.05,195.73,195.8,9564.0,196.03,196.05,195.73,195.8,9564.0
2023-05-24 15:05:00,195.87,196.12,195.84,196.01,21832.0,195.87,196.12,195.84,196.01,21832.0
2023-05-24 15:10:00,196.05,196.16,195.87,196.02,13918.0,196.05,196.16,195.87,196.02,13918.0
2023-05-24 15:15:00,196.01,196.22,195.76,196.21,17175.0,196.01,196.22,195.76,196.21,17175.0
2023-05-24 15:20:00,196.25,196.57,196.17,196.28,23747.0,196.25,196.57,196.17,196.28,23747.0
2023-05-24 15:25:00,196.3,196.66,196.3,196.59,16179.0,196.3,196.66,196.3,196.59,16179.0
2023-05-24 15:30:00,196.57,197.13,196.49,196.98,29418.0,196.57,197.13,196.49,196.98,29418.0
2023-05-24 15:35:00,196.97,196.98,196.54,196.79,25273.0,196.97,196.98,196.54,196.79,25273.0
2023-05-24 15:40:00,196.86,196.93,196.56,196.62,25567.0,196.86,196.93,196.56,196.62,25567.0
2023-05-24 15:45:00,196.6,196.85,196.38,196.39,28993.0,196.6,196.85,196.38,196.39,28993.0
2023-05-24 15:50:00,196.34,196.4,196.03,196.26,61931.0,196.34,196.4,196.03,196.26,61931.0
2023-05-24 15:55:00,196.22,196.38,195.99,196.18,110220.0,196.22,196.38,195.99,196.18,110220.0
2023-05-25 09:30:00,198.65,198.67,195.22,195.5,40346.0,198.65,198.67,195.22,195.5,40346.0
2023-05-25 09:35:00,195.59,196.03,195.12,195.12,25864.0,195.59,196.03,195.12,195.12,25864.0
2023-05-25 09:40:00,195.39,196.0,194.58,194.68,39734.0,195.39,196.0,194.58,194.68,39734.0
2023-05-25 09:45:00,194.76,194.85,192.82,192.94,22094.0,194.76,194.85,192.82,192.94,22094.0
2023-05-25 09:50:00,193.0,194.14,192.68,193.83,132080.0,193.0,194.14,192.68,193.83,132080.0
2023-05-25 09:55:00,193.83,194.68,193.71,194.39,72753.0,193.83,194.68,193.71,194.39,72753.0
2023-05-25 10:00:00,194.33,194.87,194.12,194.41,39628.0,194.33,194.87,194.12,194.41,39628.0
2023-05-25 10:05:00,194.42,194.51,193.71,194.26,41709.0,194.42,194.51,193.71,194.26,41709.0
2023-05-25 10:10:00,194.2,194.38,193.85,194.17,43004.0,194.2,194.38,193.85,194.17,43004.0
2023-05-25 10:15:00,194.17,194.5,194.1,194.21,78159.0,194.17,194.5,194.1,194.21,78159.0
2023-05-25 10:20:00,194.11,194.57,193.85,194.39,26847.0,194.11,194.57,193.85,194.39,26847.0
2023-05-25 10:25:00,194.39,194.9,194.16,194.74,41447.0,194.39,194.9,194.16,194.74,41447.0
2023-05-25 10:30:00,194.8,195.4,194.8,195.09,27537.0,194.8,195.4,194.8,195.09,27537.0
2023-05-25 10:35:00,195.16,195.8,194.92,195.75,39719.0,195.16,195.8,194.92,195.75,39719.0
2023-05-25 10:40:00,195.78,196.03,195.17,195.57,45242.0,195.78,196.03,195.17,195.57,45242.0
2023-05-25 10:45:00,195.65,196.4,195.54,195.92,27720.0,195.65,196.4,195.54,195.92,27720.0
2023-05-25 10:50:00,195.92,196.04,195.54,196.04,32449.0,195.92,196.04,195.54,196.04,32449.0
2023-05-25 10:55:00,196.04,196.23,195.72,196.11,30431.0,196.04,196.23,195.72,196.11,30431.0
2023-05-25 11:00:00,196.16,196.36,195.57,196.14,39856.0,196.16,196.36,195.57,196.14,39856.0
2023-05-25 11:05:00,196.24,196.53,196.09,196.39,35538.0,196.24,196.53,196.09,196.39,35538.0
2023-05-25 11:10:00,196.34,196.9,196.32,196.87,34308.0,196.34,196.9,196.32,196.87,34308.0
2023-05-25 11:15:00,196.9,197.0,196.7,196.73,49446.0,196.9,197.0,196.7,196.73,49446.0
2023-05-25 11:20:00,196.74,197.02,196.21,196.3,45458.0,196.74,197.02,196.21,196.3,45458.0
2023-05-25 11:25:00,196.28,196.35,195.68,195.98,33363.0,196.28,196.35,195.68,195.98,33363.0
2023-05-25 11:30:00,195.96,196.04,195.75,195.94,24416.0,195.96,196.04,195.75,195.94,24416.0
2023-05-25 11:35:00,195.94,196.37,195.68,195.69,36386.0,195.94,196.37,195.68,195.69,36386.0
2023-05-25 11:40:00,195.66,195.85,195.32,195.33,36497.0,195.66,195.85,195.32,195.33,36497.0
2023-05-25 11:45:00,195.33,196.21,195.29,196.07,34655.0,195.33,196.21,195.29,196.07,34655.0
2023-05-25 11:50:00,196.0,196.7,195.98,196.11,37403.0,196.0,196.7,195.98,196.11,37403.0
2023-05-25 11:55:00,196.0,196.12,195.55,195.78,22761.0,196.0,196.12,195.55,195.78,22761.0
2023-05-25 12:00:00,195.78,196.43,195.72,196.19,17616.0,195.78,196.43,195.72,196.19,17616.0
2023-05-25 12:05:00,196.23,196.43,195.99,196.26,43794.0,196.23,196.43,195.99,196.26,43794.0
2023-05-25 12:10:00,196.25,196.5,196.02,196.17,42585.0,196.25,196.5,196.02,196.17,42585.0
2023-05-25 12:15:00,196.1,196.56,196.03,196.38,74365.0,196.1,196.56,196.03,196.38,74365.0
2023-05-25 12:20:00,196.38,196.5,196.13,196.15,82621.0,196.38,196.5,196.13,196.15,82621.0
2023-05-25 12:25:00,196.14,196.17,195.62,195.66,152808.0,196.14,196.17,195.62,195.66,152808.0
2023-05-25 12:30:00,195.73,195.81,195.3,195.35,40624.0,195.73,195.81,195.3,195.35,40624.0
2023-05-25 12:35:00,195.3,195.7,195.13,195.39,42133.0,195.3,195.7,195.13,195.39,42133.0
2023-05-25 12:40:00,195.43,195.82,195.3,195.31,40781.0,195.43,195.82,195.3,195.31,40781.0
2023-05-25 12:45:00,195.33,195.33,194.7,194.84,162854.0,195.33,195.33,194.7,194.84,162854.0
2023-05-25 12:50:00,194.85,195.25,194.74,194.99,9901.0,194.85,195.25,194.74,194.99,9901.0
2023-05-25 12:55:00,195.06,195.09,194.74,194.83,13156.0,195.06,195.09,194.74,194.83,13156.0
2023-05-25 13:00:00,194.82,194.93,194.42,194.63,5611.0,194.82,194.93,194.42,194.63,5611.0
2023-05-25 13:05:00,194.69,194.92,194.64,194.69,4420.0,194.69,194.92,194.64,194.69,4420.0
2023-05-25 13:10:00,194.69,194.9,194.64,194.71,8436.0,194.69,194.9,194.64,194.71,8436.0
2023-05-25 13:15:00,194.71,194.91,194.62,194.86,44299.0,194.71,194.91,194.62,194.86,44299.0
2023-05-25 13:20:00,194.89,194.92,194.54,194.65,22450.0,194.89,194.92,194.54,194.65,22450.0
2023-05-25 13:25:00,194.65,194.87,194.54,194.61,14346.0,194.65,194.87,194.54,194.61,14346.0
2023-05-25 13:30:00,194.53,194.94,194.53,194.86,10131.0,194.53,194.94,194.53,194.86,10131.0
2023-05-25 13:35:00,194.87,194.91,194.58,194.71,19313.0,194.87,194.91,194.58,194.71,19313.0
2023-05-25 13:40:00,194.71,194.91,194.61,194.85,38488.0,194.71,194.91,194.61,194.85,38488.0
2023-05-25 13:45:00,194.85,194.91,194.65,194.88,36610.0,194.85,194.91,194.65,194.88,36610.0
2023-05-25 13:50:00,194.88,195.77,194.87,195.33,18786.0,194.88,195.77,194.87,195.33,18786.0
2023-05-25 13:55:00,195.33,195.45,195.0,195.39,9579.0,195.33,195.45,195.0,195.39,9579.0
2023-05-25 14:00:00,195.4,195.73,195.21,195.23,12224.0,195.4,195.73,195.21,195.23,12224.0
2023-05-25 14:05:00,195.19,195.31,195.14,195.31,10133.0,195.19,195.31,195.14,195.31,10133.0
2023-05-25 14:10:00,195.3,195.63,195.18,195.63,33281.0,195.3,195.63,195.18,195.63,33281.0
2023-05-25 14:15:00,195.6,196.0,195.57,195.94,17209.0,195.6,196.0,195.57,195.94,17209.0
2023-05-25 14:20:00,195.93,196.0,195.79,195.81,19219.0,195.93,196.0,195.79,195.81,19219.0
2023-05-25 14:25:00,195.72,195.72,195.21,195.47,15746.0,195.72,195.72,195.21,195.47,15746.0
2023-05-25 14:30:00,195.46,195.46,194.59,194.98,15288.0,195.46,195.46,194.59,194.98,15288.0
2023-05-25 14:35:00,194.94,195.05,194.66,195.05,12719.0,194.94,195.05,194.66,195.05,12719.0
2023-05-25 14:40:00,194.99,195.02,194.6,194.69,17014.0,194.99,195.02,194.6,194.69,17014.0
2023-05-25 14:45:00,194.69,194.91,194.38,194.66,19032.0,194.69,194.91,194.38,194.66,19032.0
2023-05-25 14:50:00,194.66,195.06,194.66,194.99,16889.0,194.66,195.06,194.66,194.99,16889.0
2023-05-25 14:55:00,195.02,195.15,194.88,194.97,25101.0,195.02,195.15,194.88,194.97,25101.0
2023-05-25 15:00:00,194.94,195.21,194.86,195.21,24643.0,194.94,195.21,194.86,195.21,24643.0
2023-05-25 15:05:00,195.27,196.15,195.27,196.15,20333.0,195.27,196.15,195.27,196.15,20333.0
2023-05-25 15:10:00,196.14,196.61,196.14,196.34,40481.0,196.14,196.61,196.14,196.34,40481.0
2023-05-25 15:15:00,196.29,196.74,196.19,196.73,28961.0,196.29,196.74,196.19,196.73,28961.0
2023-05-25 15:20:00,196.74,197.38,196.66,197.18,66050.0,196.74,197.38,196.66,197.18,66050.0
2023-05-25 15:25:00,197.17,197.5,196.84,197.28,42936.0,197.17,197.5,196.84,197.28,42936.0
2023-05-25 15:30:00,197.31,197.47,197.04,197.28,58452.0,197.31,197.47,197.04,197.28,58452.0
2023-05-25 15:35:00,197.23,197.25,196.8,197.06,35049.0,197.23,197.25,196.8,197.06,35049.0
2023-05-25 15:40:00,197.1,198.0,197.02,197.81,81100.0,197.1,198.0,197.02,197.81,81100.0
2023-05-25 15:45:00,197.77,197.85,197.35,197.58,66433.0,197.77,197.85,197.35,197.58,66433.0
2023-05-25 15:50:00,197.58,197.63,197.2,197.24,122640.0,197.58,197.63,197.2,197.24,122640.0
2023-05-25 15:55:00,197.21,197.24,196.22,196.47,200836.0,197.21,197.24,196.22,196.47,200836.0
2023-05-26 09:30:00,214.78,218.88,211.77,214.02,402227.0,214.78,218.88,211.77,214.02,402227.0
2023-05-26 09:35:00,213.97,215.6,211.14,213.24,168669.0,213.97,215.6,211.14,213.24,168669.0
2023-05-26 09:40:00,213.2,215.66,212.81,213.99,120804.0,213.2,215.66,212.81,213.99,120804.0
2023-05-26 09:45:00,214.06,214.08,211.97,212.91,113244.0,214.06,214.08,211.97,212.91,113244.0
2023-05-26 09:50:00,212.84,213.49,211.92,212.59,118524.0,212.84,213.49,211.92,212.59,118524.0
2023-05-26 09:55:00,212.44,213.13,211.67,212.03,77840.0,212.44,213.13,211.67,212.03,77840.0
2023-05-26 10:00:00,212.26,213.8,212.02,212.59,39552.0,212.26,213.8,212.02,212.59,39552.0
2023-05-26 10:05:00,212.65,213.8,212.65,213.8,45833.0,212.65,213.8,212.65,213.8,45833.0
2023-05-26 10:10:00,213.86,214.43,212.71,213.13,68704.0,213.86,214.43,212.71,213.13,68704.0
2023-05-26 10:15:00,213.13,213.76,212.96,213.7,37326.0,213.13,213.76,212.96,213.7,37326.0
2023-05-26 10:20:00,213.73,214.27,213.33,214.12,46884.0,213.73,214.27,213.33,214.12,46884.0
2023-05-26 10:25:00,214.16,214.94,213.95,214.78,45179.0,214.16,214.94,213.95,214.78,45179.0
2023-05-26 10:30:00,214.78,215.29,214.7,215.08,76128.0,214.78,215.29,214.7,215.08,76128.0
2023-05-26 10:35:00,215.09,215.69,214.91,215.57,60864.0,215.09,215.69,214.91,215.57,60864.0
2023-05-26 10:40:00,215.69,216.97,215.61,216.77,69198.0,215.69,216.97,215.61,216.77,69198.0
2023-05-26 10:45:00,216.76,216.98,216.37,216.37,54433.0,216.76,216.98,216.37,216.37,54433.0
2023-05-26 10:50:00,216.35,217.16,216.19,216.65,54250.0,216.35,217.16,216.19,216.65,54250.0
2023-05-26 10:55:00,216.57,217.07,216.25,216.5,41690.0,216.57,217.07,216.25,216.5,41690.0
2023-05-26 11:00:00,216.43,217.8,216.4,217.79,63984.0,216.43,217.8,216.4,217.79,63984.0
2023-05-26 11:05:00,217.78,218.0,216.57,216.92,53983.0,217.78,218.0,216.57,216.92,53983.0
2023-05-26 11:10:00,216.97,217.24,215.34,216.0,38157.0,216.97,217.24,215.34,216.0,38157.0
2023-05-26 11:15:00,216.02,217.15,215.95,216.81,32171.0,216.02,217.15,215.95,216.81,32171.0
2023-05-26 11:20:00,216.82,217.36,216.61,217.26,43328.0,216.82,217.36,216.61,217.26,43328.0
2023-05-26 11:25:00,217.12,217.15,216.54,216.56,21364.0,217.12,217.15,216.54,216.56,21364.0
2023-05-26 11:30:00,216.64,216.99,216.52,216.76,23557.0,216.64,216.99,216.52,216.76,23557.0
2023-05-26 11:35:00,216.66,217.68,216.65,217.64,33033.0,216.66,217.68,216.65,217.64,33033.0
2023-05-26 11:40:00,217.68,218.44,217.54,218.44,28029.0,217.68,218.44,217.54,218.44,28029.0
2023-05-26 11:45:00,218.46,218.46,217.91,218.21,54521.0,218.46,218.46,217.91,218.21,54521.0
2023-05-26 11:50:00,218.19,218.5,217.82,218.03,34247.0,218.19,218.5,217.82,218.03,34247.0
2023-05-26 11:55:00,218.09,218.18,217.32,217.35,26964.0,218.09,218.18,217.32,217.35,26964.0
2023-05-26 12:00:00,217.35,217.37,216.34,217.09,34123.0,217.35,217.37,216.34,217.09,34123.0
2023-05-26 12:05:00,217.09,218.4,216.95,218.17,29190.0,217.09,218.4,216.95,218.17,29190.0
2023-05-26 12:10:00,218.22,218.57,218.07,218.07,30822.0,218.22,218.57,218.07,218.07,30822.0
2023-05-26 12:15:00,218.13,218.2,217.78,217.96,24018.0,218.13,218.2,217.78,217.96,24018.0
2023-05-26 12:20:00,217.98,218.12,216.97,217.53,40186.0,217.98,218.12,216.97,217.53,40186.0
2023-05-26 12:25:00,217.53,217.65,216.54,216.91,46548.0,217.53,217.65,216.54,216.91,46548.0
2023-05-26 12:30:00,216.87,217.5,216.75,217.43,24648.0,216.87,217.5,216.75,217.43,24648.0
2023-05-26 12:35:00,217.38,217.82,217.1,217.64,39711.0,217.38,217.82,217.1,217.64,39711.0
2023-05-26 12:40:00,217.62,217.69,217.04,217.17,20969.0,217.62,217.69,217.04,217.17,20969.0
2023-05-26 12:45:00,217.22,217.48,217.17,217.27,16153.0,217.22,217.48,217.17,217.27,16153.0
2023-05-26 12:50:00,217.31,217.34,216.76,216.79,32435.0,217.31,217.34,216.76,216.79,32435.0
2023-05-26 12:55:00,216.78,217.21,216.3,216.31,36796.0,216.78,217.21,216.3,216.31,36796.0
2023-05-26 13:00:00,216.34,216.87,216.34,216.44,46112.0,216.34,216.87,216.34,216.44,46112.0
2023-05-26 13:05:00,216.43,216.69,216.25,216.54,37583.0,216.43,216.69,216.25,216.54,37583.0
2023-05-26 13:10:00,216.54,216.92,216.53,216.87,31178.0,216.54,216.92,216.53,216.87,31178.0
2023-05-26 13:15:00,216.87,217.07,216.06,216.19,32804.0,216.87,217.07,216.06,216.19,32804.0
2023-05-26 13:20:00,216.24,216.84,216.22,216.74,14519.0,216.24,216.84,216.22,216.74,14519.0
2023-05-26 13:25:00,216.74,217.13,216.6,217.13,29452.0,216.74,217.13,216.6,217.13,29452.0
2023-05-26 13:30:00,217.06,217.64,216.78,217.64,19630.0,217.06,217.64,216.78,217.64,19630.0
2023-05-26 13:35:00,217.58,217.72,217.36,217.48,22129.0,217.58,217.72,217.36,217.48,22129.0
2023-05-26 13:40:00,217.55,217.68,216.71,216.73,30175.0,217.55,217.68,216.71,216.73,30175.0
2023-05-26 13:45:00,216.87,217.29,216.57,217.17,31557.0,216.87,217.29,216.57,217.17,31557.0
2023-05-26 13:50:00,217.18,217.53,217.18,217.29,26224.0,217.18,217.53,217.18,217.29,26224.0
2023-05-26 13:55:00,217.37,217.66,217.32,217.4,36760.0,217.37,217.66,217.32,217.4,36760.0
2023-05-26 14:00:00,217.42,217.42,216.31,216.5,34662.0,217.42,217.42,216.31,216.5,34662.0
2023-05-26 14:05:00,216.55,216.64,215.68,215.77,17818.0,216.55,216.64,215.68,215.77,17818.0
2023-05-26 14:10:00,215.84,216.45,215.75,215.92,49625.0,215.84,216.45,215.75,215.92,49625.0
2023-05-26 14:15:00,215.74,216.31,215.7,216.26,60297.0,215.74,216.31,215.7,216.26,60297.0
2023-05-26 14:20:00,216.29,216.31,215.75,215.77,14937.0,216.29,216.31,215.75,215.77,14937.0
2023-05-26 14:25:00,215.83,215.95,214.91,215.0,33507.0,215.83,215.95,214.91,215.0,33507.0
2023-05-26 14:30:00,215.0,215.2,214.83,214.92,20312.0,215.0,215.2,214.83,214.92,20312.0
2023-05-26 14:35:00,214.99,215.14,214.43,214.65,26504.0,214.99,215.14,214.43,214.65,26504.0
2023-05-26 14:40:00,214.6,215.36,214.6,215.36,25163.0,214.6,215.36,214.6,215.36,25163.0
2023-05-26 14:45:00,215.4,215.94,215.31,215.56,18857.0,215.4,215.94,215.31,215.56,18857.0
2023-05-26 14:50:00,215.59,216.11,215.54,216.11,18769.0,215.59,216.11,215.54,216.11,18769.0
2023-05-26 14:55:00,216.18,216.18,215.48,215.67,22991.0,216.18,216.18,215.48,215.67,22991.0
2023-05-26 15:00:00,215.72,216.06,215.5,216.0,25302.0,215.72,216.06,215.5,216.0,25302.0
2023-05-26 15:05:00,216.09,216.17,215.27,215.39,32764.0,216.09,216.17,215.27,215.39,32764.0
2023-05-26 15:10:00,215.47,215.63,214.98,215.39,36128.0,215.47,215.63,214.98,215.39,36128.0
2023-05-26 15:15:00,215.35,215.83,215.23,215.58,22655.0,215.35,215.83,215.23,215.58,22655.0
2023-05-26 15:20:00,215.57,215.8,215.43,215.49,27107.0,215.57,215.8,215.43,215.49,27107.0
2023-05-26 15:25:00,215.46,215.56,214.88,215.26,55199.0,215.46,215.56,214.88,215.26,55199.0
2023-05-26 15:30:00,215.23,215.56,214.97,214.99,41649.0,215.23,215.56,214.97,214.99,41649.0
2023-05-26 15:35:00,215.02,215.04,214.5,214.72,45512.0,215.02,215.04,214.5,214.72,45512.0
2023-05-26 15:40:00,214.79,215.54,214.76,215.31,72026.0,214.79,215.54,214.76,215.31,72026.0
2023-05-26 15:45:00,215.32,215.66,215.25,215.66,77258.0,215.32,215.66,215.25,215.66,77258.0
2023-05-26 15:50:00,215.66,215.89,215.01,215.53,145036.0,215.66,215.89,215.01,215.53,145036.0
2023-05-26 15:55:00,215.56,216.13,215.56,216.08,239279.0,215.56,216.13,215.56,216.08,239279.0
2023-05-30 09:30:00,217.55,218.73,216.5,217.07,113518.0,217.55,218.73,216.5,217.07,113518.0
2023-05-30 09:35:00,217.31,218.26,216.13,216.97,32888.0,217.31,218.26,216.13,216.97,32888.0
2023-05-30 09:40:00,216.97,217.23,216.12,216.75,36788.0,216.97,217.23,216.12,216.75,36788.0
2023-05-30 09:45:00,216.65,217.26,216.2,216.37,40256.0,216.65,217.26,216.2,216.37,40256.0
2023-05-30 09:50:00,216.25,216.37,212.48,212.54,58274.0,216.25,216.37,212.48,212.54,58274.0
2023-05-30 09:55:00,212.56,212.72,211.31,211.44,75036.0,212.56,212.72,211.31,211.44,75036.0
2023-05-30 10:00:00,211.53,212.16,211.2,211.98,59386.0,211.53,212.16,211.2,211.98,59386.0
2023-05-30 10:05:00,212.12,212.41,211.54,211.58,37549.0,212.12,212.41,211.54,211.58,37549.0
2023-05-30 10:10:00,211.68,211.68,210.56,210.57,40784.0,211.68,211.68,210.56,210.57,40784.0
2023-05-30 10:15:00,210.64,211.55,210.37,211.14,29356.0,210.64,211.55,210.37,211.14,29356.0
2023-05-30 10:20:00,211.28,211.98,211.18,211.88,34618.0,211.28,211.98,211.18,211.88,34618.0
2023-05-30 10:25:00,211.96,212.34,211.33,211.75,35664.0,211.96,212.34,211.33,211.75,35664.0
2023-05-30 10:30:00,211.62,212.12,211.15,211.78,39844.0,211.62,212.12,211.15,211.78,39844.0
2023-05-30 10:35:00,211.7,212.59,211.37,212.37,22628.0,211.7,212.59,211.37,212.37,22628.0
2023-05-30 10:40:00,212.35,212.39,211.6,211.72,25186.0,212.35,212.39,211.6,211.72,25186.0
2023-05-30 10:45:00,211.74,212.73,211.61,212.72,19627.0,211.74,212.73,211.61,212.72,19627.0
2023-05-30 10:50:00,212.62,214.0,212.49,213.9,31531.0,212.62,214.0,212.49,213.9,31531.0
2023-05-30 10:55:00,213.99,214.14,213.56,213.73,24880.0,213.99,214.14,213.56,213.73,24880.0
2023-05-30 11:00:00,213.84,214.39,213.66,213.78,20466.0,213.84,214.39,213.66,213.78,20466.0
2023-05-30 11:05:00,213.63,213.72,212.48,212.99,22066.0,213.63,213.72,212.48,212.99,22066.0
2023-05-30 11:10:00,212.99,213.38,212.92,213.01,17445.0,212.99,213.38,212.92,213.01,17445.0
2023-05-30 11:15:00,213.09,213.12,212.39,212.92,9550.0,213.09,213.12,212.39,212.92,9550.0
2023-05-30 11:20:00,212.89,212.89,212.35,212.71,13061.0,212.89,212.89,212.35,212.71,13061.0
2023-05-30 11:25:00,212.57,213.15,212.52,213.15,7604.0,212.57,213.15,212.52,213.15,7604.0
2023-05-30 11:30:00,213.21,213.91,213.21,213.69,13642.0,213.21,213.91,213.21,213.69,13642.0
2023-05-30 11:35:00,213.51,214.02,213.34,213.96,6142.0,213.51,214.02,213.34,213.96,6142.0
2023-05-30 11:40:00,214.01,214.22,213.33,213.42,13029.0,214.01,214.22,213.33,213.42,13029.0
2023-05-30 11:45:00,213.46,214.11,213.25,214.11,14932.0,213.46,214.11,213.25,214.11,14932.0
2023-05-30 11:50:00,214.05,214.8,213.92,214.76,14607.0,214.05,214.8,213.92,214.76,14607.0
2023-05-30 11:55:00,214.8,214.86,214.44,214.75,19509.0,214.8,214.86,214.44,214.75,19509.0
2023-05-30 12:00:00,214.75,214.8,214.36,214.44,18830.0,214.75,214.8,214.36,214.44,18830.0
2023-05-30 12:05:00,214.45,214.46,214.04,214.22,25758.0,214.45,214.46,214.04,214.22,25758.0
2023-05-30 12:10:00,214.19,214.2,213.64,213.85,16761.0,214.19,214.2,213.64,213.85,16761.0
2023-05-30 12:15:00,213.8,213.92,213.36,213.84,26721.0,213.8,213.92,213.36,213.84,26721.0
2023-05-30 12:20:00,213.94,214.21,213.84,213.96,18638.0,213.94,214.21,213.84,213.96,18638.0
2023-05-30 12:25:00,213.91,214.12,213.39,213.69,20294.0,213.91,214.12,213.39,213.69,20294.0
2023-05-30 12:30:00,213.59,213.6,213.04,213.05,10467.0,213.59,213.6,213.04,213.05,10467.0
2023-05-30 12:35:00,213.0,213.19,212.67,212.94,11582.0,213.0,213.19,212.67,212.94,11582.0
2023-05-30 12:40:00,212.77,212.77,212.41,212.77,11315.0,212.77,212.77,212.41,212.77,11315.0
2023-05-30 12:45:00,212.77,213.08,212.54,212.98,9295.0,212.77,213.08,212.54,212.98,9295.0
2023-05-30 12:50:00,213.03,213.03,212.56,212.73,10425.0,213.03,213.03,212.56,212.73,10425.0
2023-05-30 12:55:00,212.73,213.35,212.65,213.2,8933.0,212.73,213.35,212.65,213.2,8933.0
2023-05-30 13:00:00,213.32,213.32,212.79,212.96,15255.0,213.32,213.32,212.79,212.96,15255.0
2023-05-30 13:05:00,212.95,213.03,212.41,212.7,8767.0,212.95,213.03,212.41,212.7,8767.0
2023-05-30 13:10:00,212.75,212.94,212.6,212.79,12795.0,212.75,212.94,212.6,212.79,12795.0
2023-05-30 13:15:00,212.78,212.78,212.5,212.53,10307.0,212.78,212.78,212.5,212.53,10307.0
2023-05-30 13:20:00,212.56,212.63,212.02,212.34,14040.0,212.56,212.63,212.02,212.34,14040.0
2023-05-30 13:25:00,212.31,212.43,211.85,212.13,14221.0,212.31,212.43,211.85,212.13,14221.0
2023-05-30 13:30:00,211.97,212.08,211.73,211.99,11828.0,211.97,212.08,211.73,211.99,11828.0
2023-05-30 13:35:00,212.06,212.19,211.59,211.63,10423.0,212.06,212.19,211.59,211.63,10423.0
2023-05-30 13:40:00,211.55,211.55,211.01,211.24,13064.0,211.55,211.55,211.01,211.24,13064.0
2023-05-30 13:45:00,211.24,211.92,211.04,211.89,18695.0,211.24,211.92,211.04,211.89,18695.0
2023-05-30 13:50:00,211.85,211.89,210.82,210.87,12854.0,211.85,211.89,210.82,210.87,12854.0
2023-05-30 13:55:00,210.84,211.07,210.6,210.6,9996.0,210.84,211.07,210.6,210.6,9996.0
2023-05-30 14:00:00,210.61,210.8,210.16,210.36,21164.0,210.61,210.8,210.16,210.36,21164.0
2023-05-30 14:05:00,210.44,210.58,210.3,210.44,12598.0,210.44,210.58,210.3,210.44,12598.0
2023-05-30 14:10:00,210.43,210.64,210.31,210.34,15453.0,210.43,210.64,210.31,210.34,15453.0
2023-05-30 14:15:00,210.39,210.68,210.19,210.68,16336.0,210.39,210.68,210.19,210.68,16336.0
2023-05-30 14:20:00,210.68,210.96,210.58,210.69,17748.0,210.68,210.96,210.58,210.69,17748.0
2023-05-30 14:25:00,210.84,210.85,210.37,210.75,23518.0,210.84,210.85,210.37,210.75,23518.0
2023-05-30 14:30:00,210.78,211.0,210.57,210.64,29390.0,210.78,211.0,210.57,210.64,29390.0
2023-05-30 14:35:00,210.57,210.58,210.19,210.46,15425.0,210.57,210.58,210.19,210.46,15425.0
2023-05-30 14:40:00,210.46,210.58,210.36,210.43,9231.0,210.46,210.58,210.36,210.43,9231.0
2023-05-30 14:45:00,210.49,211.03,210.47,211.03,22479.0,210.49,211.03,210.47,211.03,22479.0
2023-05-30 14:50:00,211.05,211.14,210.55,210.65,19888.0,211.05,211.14,210.55,210.65,19888.0
2023-05-30 14:55:00,210.65,210.71,210.28,210.34,39867.0,210.65,210.71,210.28,210.34,39867.0
2023-05-30 15:00:00,210.34,211.18,210.21,211.18,45023.0,210.34,211.18,210.21,211.18,45023.0
2023-05-30 15:05:00,211.14,211.22,210.52,210.92,42403.0,211.14,211.22,210.52,210.92,42403.0
2023-05-30 15:10:00,210.84,211.1,210.81,211.0,16432.0,210.84,211.1,210.81,211.0,16432.0
2023-05-30 15:15:00,211.05,211.09,210.52,210.76,27562.0,211.05,211.09,210.52,210.76,27562.0
2023-05-30 15:20:00,210.75,210.85,210.56,210.69,30650.0,210.75,210.85,210.56,210.69,30650.0
2023-05-30 15:25:00,210.7,211.31,210.68,211.26,20167.0,210.7,211.31,210.68,211.26,20167.0
2023-05-30 15:30:00,211.26,211.27,210.9,211.22,21247.0,211.26,211.27,210.9,211.22,21247.0
2023-05-30 15:35:00,211.28,211.31,210.78,210.79,48658.0,211.28,211.31,210.78,210.79,48658.0
2023-05-30 15:40:00,210.79,210.97,210.35,210.35,37099.0,210.79,210.97,210.35,210.35,37099.0
2023-05-30 15:45:00,210.34,210.35,209.81,209.94,70248.0,210.34,210.35,209.81,209.94,70248.0
2023-05-30 15:50:00,209.97,210.05,209.42,209.49,74638.0,209.97,210.05,209.42,209.49,74638.0
2023-05-30 15:55:00,209.43,209.56,208.96,209.0,155244.0,209.43,209.56,208.96,209.0,155244.0
2023-05-31 09:30:00,208.14,209.26,206.66,209.14,64756.0,208.14,209.26,206.66,209.14,64756.0
2023-05-31 09:35:00,209.36,209.54,208.65,209.53,60361.0,209.36,209.54,208.65,209.53,60361.0
2023-05-31 09:40:00,209.41,210.18,209.24,209.8,35465.0,209.41,210.18,209.24,209.8,35465.0
2023-05-31 09:45:00,209.83,210.78,209.67,209.71,27096.0,209.83,210.78,209.67,209.71,27096.0
2023-05-31 09:50:00,209.66,209.91,209.02,209.13,17095.0,209.66,209.91,209.02,209.13,17095.0
2023-05-31 09:55:00,209.13,209.25,208.85,208.88,16877.0,209.13,209.25,208.85,208.88,16877.0
2023-05-31 10:00:00,208.76,208.88,207.29,207.43,30338.0,208.76,208.88,207.29,207.43,30338.0
2023-05-31 10:05:00,207.29,208.02,207.29,207.46,24403.0,207.29,208.02,207.29,207.46,24403.0
2023-05-31 10:10:00,207.37,207.4,206.96,207.03,22689.0,207.37,207.4,206.96,207.03,22689.0
2023-05-31 10:15:00,207.04,207.51,207.04,207.33,40234.0,207.04,207.51,207.04,207.33,40234.0
2023-05-31 10:20:00,207.33,208.35,207.3,207.53,36597.0,207.33,208.35,207.3,207.53,36597.0
2023-05-31 10:25:00,207.5,207.59,206.48,206.92,18680.0,207.5,207.59,206.48,206.92,18680.0
2023-05-31 10:30:00,206.8,207.12,206.54,207.02,22975.0,206.8,207.12,206.54,207.02,22975.0
2023-05-31 10:35:00,207.11,207.89,207.07,207.81,19475.0,207.11,207.89,207.07,207.81,19475.0
2023-05-31 10:40:00,207.8,208.25,207.58,207.63,21042.0,207.8,208.25,207.58,207.63,21042.0
2023-05-31 10:45:00,207.66,208.5,207.65,208.5,14134.0,207.66,208.5,207.65,208.5,14134.0
2023-05-31 10:50:00,208.59,209.31,208.59,209.2,16184.0,208.59,209.31,208.59,209.2,16184.0
2023-05-31 10:55:00,209.24,209.45,208.82,208.99,9512.0,209.24,209.45,208.82,208.99,9512.0
2023-05-31 11:00:00,209.08,209.16,208.84,209.16,7975.0,209.08,209.16,208.84,209.16,7975.0
2023-05-31 11:05:00,209.17,209.31,208.86,209.19,10856.0,209.17,209.31,208.86,209.19,10856.0
2023-05-31 11:10:00,209.31,209.38,209.09,209.25,6900.0,209.31,209.38,209.09,209.25,6900.0
2023-05-31 11:15:00,209.37,209.43,208.85,208.92,16574.0,209.37,209.43,208.85,208.92,16574.0
2023-05-31 11:20:00,208.98,209.31,208.74,209.23,10630.0,208.98,209.31,208.74,209.23,10630.0
2023-05-31 11:25:00,209.14,209.18,208.75,208.96,14643.0,209.14,209.18,208.75,208.96,14643.0
2023-05-31 11:30:00,208.96,209.2,208.91,209.06,10475.0,208.96,209.2,208.91,209.06,10475.0
2023-05-31 11:35:00,209.13,209.3,209.05,209.13,7209.0,209.13,209.3,209.05,209.13,7209.0
2023-05-31 11:40:00,209.14,209.65,209.05,209.55,12663.0,209.14,209.65,209.05,209.55,12663.0
2023-05-31 11:45:00,209.59,210.11,209.38,210.05,11985.0,209.59,210.11,209.38,210.05,11985.0
2023-05-31 11:50:00,210.08,210.54,209.94,210.35,15742.0,210.08,210.54,209.94,210.35,15742.0
2023-05-31 11:55:00,210.29,210.3,209.9,210.03,14378.0,210.29,210.3,209.9,210.03,14378.0
2023-05-31 12:00:00,210.11,210.39,209.94,210.33,30597.0,210.11,210.39,209.94,210.33,30597.0
2023-05-31 12:05:00,210.26,210.26,209.67,209.95,13572.0,210.26,210.26,209.67,209.95,13572.0
2023-05-31 12:10:00,209.96,210.02,209.66,209.83,4500.0,209.96,210.02,209.66,209.83,4500.0
2023-05-31 12:15:00,209.81,209.9,209.49,209.9,5333.0,209.81,209.9,209.49,209.9,5333.0
2023-05-31 12:20:00,209.84,210.3,209.76,210.3,7567.0,209.84,210.3,209.76,210.3,7567.0
2023-05-31 12:25:00,210.3,210.75,210.12,210.36,15744.0,210.3,210.75,210.12,210.36,15744.0
2023-05-31 12:30:00,210.32,210.82,210.11,210.75,8469.0,210.32,210.82,210.11,210.75,8469.0
2023-05-31 12:35:00,210.76,210.76,209.89,210.0,26236.0,210.76,210.76,209.89,210.0,26236.0
2023-05-31 12:40:00,210.0,210.16,209.59,209.69,10027.0,210.0,210.16,209.59,209.69,10027.0
2023-05-31 12:45:00,209.69,210.28,209.68,210.03,7362.0,209.69,210.28,209.68,210.03,7362.0
2023-05-31 12:50:00,210.03,210.1,209.82,209.98,17781.0,210.03,210.1,209.82,209.98,17781.0
2023-05-31 12:55:00,209.99,210.35,209.91,210.05,7535.0,209.99,210.35,209.91,210.05,7535.0
2023-05-31 13:00:00,210.14,210.14,209.84,210.06,4769.0,210.14,210.14,209.84,210.06,4769.0
2023-05-31 13:05:00,210.02,210.16,209.92,210.01,5832.0,210.02,210.16,209.92,210.01,5832.0
2023-05-31 13:10:00,210.03,210.16,209.94,210.03,2761.0,210.03,210.16,209.94,210.03,2761.0
2023-05-31 13:15:00,210.02,210.22,209.92,209.92,4711.0,210.02,210.22,209.92,209.92,4711.0
2023-05-31 13:20:00,209.76,209.97,209.76,209.93,3948.0,209.76,209.97,209.76,209.93,3948.0
2023-05-31 13:25:00,209.93,210.3,209.93,210.3,4372.0,209.93,210.3,209.93,210.3,4372.0
2023-05-31 13:30:00,210.31,210.73,210.28,210.48,7574.0,210.31,210.73,210.28,210.48,7574.0
2023-05-31 13:35:00,210.53,210.74,210.18,210.61,6821.0,210.53,210.74,210.18,210.61,6821.0
2023-05-31 13:40:00,210.61,210.88,210.23,210.28,8110.0,210.61,210.88,210.23,210.28,8110.0
2023-05-31 13:45:00,210.23,210.28,209.77,209.77,10284.0,210.23,210.28,209.77,209.77,10284.0
2023-05-31 13:50:00,209.88,210.05,209.8,210.01,4495.0,209.88,210.05,209.8,210.01,4495.0
2023-05-31 13:55:00,210.02,210.24,209.95,210.12,5934.0,210.02,210.24,209.95,210.12,5934.0
2023-05-31 14:00:00,210.17,210.38,210.13,210.25,9661.0,210.17,210.38,210.13,210.25,9661.0
2023-05-31 14:05:00,210.24,210.64,210.2,210.64,10258.0,210.24,210.64,210.2,210.64,10258.0
2023-05-31 14:10:00,210.65,211.31,210.58,211.31,30201.0,210.65,211.31,210.58,211.31,30201.0
2023-05-31 14:15:00,211.31,211.67,211.18,211.67,18738.0,211.31,211.67,211.18,211.67,18738.0
2023-05-31 14:20:00,211.66,211.71,211.33,211.42,11649.0,211.66,211.71,211.33,211.42,11649.0
2023-05-31 14:25:00,211.5,211.95,211.43,211.9,8459.0,211.5,211.95,211.43,211.9,8459.0
2023-05-31 14:30:00,211.89,211.94,211.57,211.63,15927.0,211.89,211.94,211.57,211.63,15927.0
2023-05-31 14:35:00,211.66,212.1,211.61,211.77,16763.0,211.66,212.1,211.61,211.77,16763.0
2023-05-31 14:40:00,211.79,211.91,211.4,211.73,11405.0,211.79,211.91,211.4,211.73,11405.0
2023-05-31 14:45:00,211.79,212.13,211.38,211.44,15501.0,211.79,212.13,211.38,211.44,15501.0
2023-05-31 14:50:00,211.44,211.6,211.19,211.6,14152.0,211.44,211.6,211.19,211.6,14152.0
2023-05-31 14:55:00,211.59,211.77,211.53,211.57,10309.0,211.59,211.77,211.53,211.57,10309.0
2023-05-31 15:00:00,211.61,211.62,210.86,211.13,14768.0,211.61,211.62,210.86,211.13,14768.0
2023-05-31 15:05:00,211.1,211.42,211.05,211.32,8778.0,211.1,211.42,211.05,211.32,8778.0
2023-05-31 15:10:00,211.25,211.31,210.88,211.07,17562.0,211.25,211.31,210.88,211.07,17562.0
2023-05-31 15:15:00,211.02,211.04,210.37,210.42,13252.0,211.02,211.04,210.37,210.42,13252.0
2023-05-31 15:20:00,210.39,210.64,210.18,210.64,15939.0,210.39,210.64,210.18,210.64,15939.0
2023-05-31 15:25:00,210.55,210.85,210.31,210.84,15390.0,210.55,210.85,210.31,210.84,15390.0
2023-05-31 15:30:00,210.87,211.28,210.79,211.0,18065.0,210.87,211.28,210.79,211.0,18065.0
2023-05-31 15:35:00,210.92,211.03,210.69,210.73,29047.0,210.92,211.03,210.69,210.73,29047.0
2023-05-31 15:40:00,210.67,211.05,210.65,211.02,26174.0,210.67,211.05,210.65,211.02,26174.0
2023-05-31 15:45:00,211.09,211.28,210.84,211.11,34281.0,211.09,211.28,210.84,211.11,34281.0
2023-05-31 15:50:00,211.14,213.27,211.14,212.73,122099.0,211.14,213.27,211.14,212.73,122099.0
2023-05-31 15:55:00,212.71,212.71,211.85,212.12,272337.0,212.71,212.71,211.85,212.12,272337.0
2023-06-01 09:30:00,209.4,211.49,208.73,211.03,84455.0,209.4,211.49,208.73,211.03,84455.0
2023-06-01 09:35:00,210.86,211.08,208.71,209.89,25074.0,210.86,211.08,208.71,209.89,25074.0
2023-06-01 09:40:00,209.95,211.55,209.95,211.26,10513.0,209.95,211.55,209.95,211.26,10513.0
2023-06-01 09:45:00,211.25,211.25,209.91,210.17,13052.0,211.25,211.25,209.91,210.17,13052.0
2023-06-01 09:50:00,210.06,210.25,209.04,210.02,13834.0,210.06,210.25,209.04,210.02,13834.0
2023-06-01 09:55:00,210.08,211.64,209.96,210.88,9905.0,210.08,211.64,209.96,210.88,9905.0
2023-06-01 10:00:00,211.21,211.47,210.52,210.68,11384.0,211.21,211.47,210.52,210.68,11384.0
2023-06-01 10:05:00,210.72,210.77,210.06,210.2,10819.0,210.72,210.77,210.06,210.2,10819.0
2023-06-01 10:10:00,210.36,210.62,210.21,210.56,10269.0,210.36,210.62,210.21,210.56,10269.0
2023-06-01 10:15:00,210.56,210.7,209.83,209.98,13528.0,210.56,210.7,209.83,209.98,13528.0
2023-06-01 10:20:00,210.09,210.46,209.67,210.13,7656.0,210.09,210.46,209.67,210.13,7656.0
2023-06-01 10:25:00,210.19,210.62,209.92,210.53,10205.0,210.19,210.62,209.92,210.53,10205.0
2023-06-01 10:30:00,210.63,210.87,210.16,210.3,10284.0,210.63,210.87,210.16,210.3,10284.0
2023-06-01 10:35:00,210.36,210.91,210.34,210.83,5704.0,210.36,210.91,210.34,210.83,5704.0
2023-06-01 10:40:00,210.91,211.75,210.91,211.58,13674.0,210.91,211.75,210.91,211.58,13674.0
2023-06-01 10:45:00,211.59,211.99,211.25,211.92,11698.0,211.59,211.99,211.25,211.92,11698.0
2023-06-01 10:50:00,211.99,211.99,211.4,211.42,11717.0,211.99,211.99,211.4,211.42,11717.0
2023-06-01 10:55:00,211.37,211.66,211.28,211.38,6535.0,211.37,211.66,211.28,211.38,6535.0
2023-06-01 11:00:00,211.32,211.48,211.1,211.31,7861.0,211.32,211.48,211.1,211.31,7861.0
2023-06-01 11:05:00,211.33,211.45,210.99,210.99,6671.0,211.33,211.45,210.99,210.99,6671.0
2023-06-01 11:10:00,211.02,211.45,211.02,211.44,10125.0,211.02,211.45,211.02,211.44,10125.0
2023-06-01 11:15:00,211.49,211.81,211.46,211.75,35083.0,211.49,211.81,211.46,211.75,35083.0
2023-06-01 11:20:00,211.73,212.22,211.4,212.17,18461.0,211.73,212.22,211.4,212.17,18461.0
2023-06-01 11:25:00,212.31,212.46,212.15,212.19,9474.0,212.31,212.46,212.15,212.19,9474.0
2023-06-01 11:30:00,212.31,212.73,212.2,212.62,7292.0,212.31,212.73,212.2,212.62,7292.0
2023-06-01 11:35:00,212.7,213.2,212.7,213.2,12081.0,212.7,213.2,212.7,213.2,12081.0
2023-06-01 11:40:00,213.16,213.6,213.13,213.27,10144.0,213.16,213.6,213.13,213.27,10144.0
2023-06-01 11:45:00,213.34,213.42,213.24,213.41,7298.0,213.34,213.42,213.24,213.41,7298.0
2023-06-01 11:50:00,213.42,214.0,213.38,213.98,20227.0,213.42,214.0,213.38,213.98,20227.0
2023-06-01 11:55:00,214.0,214.2,213.88,214.0,21146.0,214.0,214.2,213.88,214.0,21146.0
2023-06-01 12:00:00,214.07,214.33,213.79,214.02,10162.0,214.07,214.33,213.79,214.02,10162.0
2023-06-01 12:05:00,214.0,214.2,213.91,214.2,3877.0,214.0,214.2,213.91,214.2,3877.0
2023-06-01 12:10:00,214.2,214.43,214.17,214.3,7623.0,214.2,214.43,214.17,214.3,7623.0
2023-06-01 12:15:00,214.23,214.39,214.05,214.11,8394.0,214.23,214.39,214.05,214.11,8394.0
2023-06-01 12:20:00,214.09,214.5,213.92,213.92,14129.0,214.09,214.5,213.92,213.92,14129.0
2023-06-01 12:25:00,214.0,214.29,213.76,214.29,9891.0,214.0,214.29,213.76,214.29,9891.0
2023-06-01 12:30:00,214.31,214.5,214.22,214.33,7261.0,214.31,214.5,214.22,214.33,7261.0
2023-06-01 12:35:00,214.28,214.53,213.98,214.44,18896.0,214.28,214.53,213.98,214.44,18896.0
2023-06-01 12:40:00,214.41,214.81,214.31,214.65,16072.0,214.41,214.81,214.31,214.65,16072.0
2023-06-01 12:45:00,214.59,214.59,214.1,214.26,17861.0,214.59,214.59,214.1,214.26,17861.0
2023-06-01 12:50:00,214.25,214.25,213.88,213.94,2448.0,214.25,214.25,213.88,213.94,2448.0
2023-06-01 12:55:00,213.98,214.21,213.85,214.07,12724.0,213.98,214.21,213.85,214.07,12724.0
2023-06-01 13:00:00,214.09,214.22,213.92,213.97,9928.0,214.09,214.22,213.92,213.97,9928.0
2023-06-01 13:05:00,213.98,214.22,213.8,213.97,16327.0,213.98,214.22,213.8,213.97,16327.0
2023-06-01 13:10:00,213.92,214.42,213.92,214.42,7937.0,213.92,214.42,213.92,214.42,7937.0
2023-06-01 13:15:00,214.39,214.45,214.0,214.16,8993.0,214.39,214.45,214.0,214.16,8993.0
2023-06-01 13:20:00,214.23,214.32,213.93,214.05,9945.0,214.23,214.32,213.93,214.05,9945.0
2023-06-01 13:25:00,214.07,214.19,213.8,213.85,6034.0,214.07,214.19,213.8,213.85,6034.0
2023-06-01 13:30:00,213.87,214.21,213.72,214.19,12598.0,213.87,214.21,213.72,214.19,12598.0
2023-06-01 13:35:00,214.14,214.29,213.93,214.23,13379.0,214.14,214.29,213.93,214.23,13379.0
2023-06-01 13:40:00,214.16,214.68,214.07,214.62,10988.0,214.16,214.68,214.07,214.62,10988.0
2023-06-01 13:45:00,214.58,214.65,214.51,214.58,3342.0,214.58,214.65,214.51,214.58,3342.0
2023-06-01 13:50:00,214.6,214.88,214.57,214.82,8116.0,214.6,214.88,214.57,214.82,8116.0
2023-06-01 13:55:00,214.85,215.25,214.73,215.25,16696.0,214.85,215.25,214.73,215.25,16696.0
2023-06-01 14:00:00,215.27,215.64,215.2,215.55,19106.0,215.27,215.64,215.2,215.55,19106.0
2023-06-01 14:05:00,215.54,215.85,215.46,215.66,15627.0,215.54,215.85,215.46,215.66,15627.0
2023-06-01 14:10:00,215.72,215.99,215.66,215.86,14398.0,215.72,215.99,215.66,215.86,14398.0
2023-06-01 14:15:00,215.9,216.19,215.9,216.02,18334.0,215.9,216.19,215.9,216.02,18334.0
2023-06-01 14:20:00,216.05,216.21,215.98,216.19,15265.0,216.05,216.21,215.98,216.19,15265.0
2023-06-01 14:25:00,216.18,216.26,216.03,216.05,16193.0,216.18,216.26,216.03,216.05,16193.0
2023-06-01 14:30:00,216.05,216.3,216.03,216.26,13627.0,216.05,216.3,216.03,216.26,13627.0
2023-06-01 14:35:00,216.26,216.33,215.84,216.02,20332.0,216.26,216.33,215.84,216.02,20332.0
2023-06-01 14:40:00,215.99,216.36,215.96,216.34,8819.0,215.99,216.36,215.96,216.34,8819.0
2023-06-01 14:45:00,216.34,216.35,216.2,216.23,17324.0,216.34,216.35,216.2,216.23,17324.0
2023-06-01 14:50:00,216.22,216.59,216.21,216.56,15412.0,216.22,216.59,216.21,216.56,15412.0
2023-06-01 14:55:00,216.6,216.87,216.5,216.5,15546.0,216.6,216.87,216.5,216.5,15546.0
2023-06-01 15:00:00,216.47,216.7,216.35,216.65,14909.0,216.47,216.7,216.35,216.65,14909.0
2023-06-01 15:05:00,216.63,216.83,216.55,216.78,12719.0,216.63,216.83,216.55,216.78,12719.0
2023-06-01 15:10:00,216.8,217.15,216.67,217.15,17692.0,216.8,217.15,216.67,217.15,17692.0
2023-06-01 15:15:00,217.11,217.14,216.56,216.56,16554.0,217.11,217.14,216.56,216.56,16554.0
2023-06-01 15:20:00,216.55,216.74,216.05,216.05,19252.0,216.55,216.74,216.05,216.05,19252.0
2023-06-01 15:25:00,215.97,216.13,215.78,215.78,17666.0,215.97,216.13,215.78,215.78,17666.0
2023-06-01 15:30:00,215.75,215.87,215.33,215.43,21287.0,215.75,215.87,215.33,215.43,21287.0
2023-06-01 15:35:00,215.43,215.65,215.16,215.54,21374.0,215.43,215.65,215.16,215.54,21374.0
2023-06-01 15:40:00,215.45,215.52,215.19,215.26,26171.0,215.45,215.52,215.19,215.26,26171.0
2023-06-01 15:45:00,215.23,215.39,215.1,215.29,30008.0,215.23,215.39,215.1,215.29,30008.0
2023-06-01 15:50:00,215.27,215.88,215.18,215.75,70315.0,215.27,215.88,215.18,215.75,70315.0
2023-06-01 15:55:00,215.81,216.03,215.25,215.26,115194.0,215.81,216.03,215.25,215.26,115194.0
2023-06-02 09:30:00,215.68,217.32,215.68,217.11,28435.0,215.68,217.32,215.68,217.11,28435.0
2023-06-02 09:35:00,217.07,217.48,216.36,216.59,11740.0,217.07,217.48,216.36,216.59,11740.0
2023-06-02 09:40:00,216.9,217.67,216.87,216.87,14548.0,216.9,217.67,216.87,216.87,14548.0
2023-06-02 09:45:00,217.37,217.64,215.32,216.12,34255.0,217.37,217.64,215.32,216.12,34255.0
2023-06-02 09:50:00,216.12,216.12,214.82,215.3,27830.0,216.12,216.12,214.82,215.3,27830.0
2023-06-02 09:55:00,215.38,215.66,214.58,214.95,9369.0,215.38,215.66,214.58,214.95,9369.0
2023-06-02 10:00:00,215.0,215.33,214.6,215.28,21086.0,215.0,215.33,214.6,215.28,21086.0
2023-06-02 10:05:00,215.27,215.57,214.79,214.79,22364.0,215.27,215.57,214.79,214.79,22364.0
2023-06-02 10:10:00,214.89,215.72,214.89,215.22,12080.0,214.89,215.72,214.89,215.22,12080.0
2023-06-02 10:15:00,215.11,215.62,214.89,215.35,21354.0,215.11,215.62,214.89,215.35,21354.0
2023-06-02 10:20:00,215.25,215.25,214.17,214.27,12640.0,215.25,215.25,214.17,214.27,12640.0
2023-06-02 10:25:00,214.13,214.89,213.88,214.89,13364.0,214.13,214.89,213.88,214.89,13364.0
2023-06-02 10:30:00,214.82,215.25,214.47,215.15,37330.0,214.82,215.25,214.47,215.15,37330.0
2023-06-02 10:35:00,215.0,215.2,214.76,215.2,9821.0,215.0,215.2,214.76,215.2,9821.0
2023-06-02 10:40:00,215.21,215.5,215.02,215.41,10133.0,215.21,215.5,215.02,215.41,10133.0
2023-06-02 10:45:00,215.43,215.88,215.35,215.6,8179.0,215.43,215.88,215.35,215.6,8179.0
2023-06-02 10:50:00,215.51,215.63,215.12,215.2,4063.0,215.51,215.63,215.12,215.2,4063.0
2023-06-02 10:55:00,215.09,215.12,214.47,214.58,9266.0,215.09,215.12,214.47,214.58,9266.0
2023-06-02 11:00:00,214.62,215.21,214.62,215.0,11825.0,214.62,215.21,214.62,215.0,11825.0
2023-06-02 11:05:00,215.0,215.22,214.86,215.19,9646.0,215.0,215.22,214.86,215.19,9646.0
2023-06-02 11:10:00,215.11,215.26,214.87,214.87,8770.0,215.11,215.26,214.87,214.87,8770.0
2023-06-02 11:15:00,214.95,215.15,214.32,214.32,8120.0,214.95,215.15,214.32,214.32,8120.0
2023-06-02 11:20:00,214.41,214.65,214.38,214.38,3344.0,214.41,214.65,214.38,214.38,3344.0
2023-06-02 11:25:00,214.45,214.86,214.39,214.71,5957.0,214.45,214.86,214.39,214.71,5957.0
2023-06-02 11:30:00,214.68,215.07,214.62,214.66,6978.0,214.68,215.07,214.62,214.66,6978.0
2023-06-02 11:35:00,214.55,215.1,214.55,214.94,8450.0,214.55,215.1,214.55,214.94,8450.0
2023-06-02 11:40:00,214.98,215.14,214.9,215.08,4356.0,214.98,215.14,214.9,215.08,4356.0
2023-06-02 11:45:00,215.08,215.58,215.0,215.39,27564.0,215.08,215.58,215.0,215.39,27564.0
2023-06-02 11:50:00,215.46,215.7,215.37,215.66,21681.0,215.46,215.7,215.37,215.66,21681.0
2023-06-02 11:55:00,215.65,215.73,215.54,215.55,8240.0,215.65,215.73,215.54,215.55,8240.0
2023-06-02 12:00:00,215.55,216.12,215.55,216.08,9981.0,215.55,216.12,215.55,216.08,9981.0
2023-06-02 12:05:00,216.11,216.45,216.01,216.35,11922.0,216.11,216.45,216.01,216.35,11922.0
2023-06-02 12:10:00,216.35,216.41,215.85,215.9,7628.0,216.35,216.41,215.85,215.9,7628.0
2023-06-02 12:15:00,215.91,215.91,215.33,215.47,11287.0,215.91,215.91,215.33,215.47,11287.0
2023-06-02 12:20:00,215.42,215.72,215.4,215.54,7551.0,215.42,215.72,215.4,215.54,7551.0
2023-06-02 12:25:00,215.5,215.5,215.11,215.45,5450.0,215.5,215.5,215.11,215.45,5450.0
2023-06-02 12:30:00,215.5,215.97,215.5,215.97,7462.0,215.5,215.97,215.5,215.97,7462.0
2023-06-02 12:35:00,216.03,216.25,215.93,215.95,5437.0,216.03,216.25,215.93,215.95,5437.0
2023-06-02 12:40:00,215.95,216.12,215.8,215.87,5532.0,215.95,216.12,215.8,215.87,5532.0
2023-06-02 12:45:00,215.95,216.28,215.91,215.94,7653.0,215.95,216.28,215.91,215.94,7653.0
2023-06-02 12:50:00,215.94,215.94,215.71,215.9,3383.0,215.94,215.94,215.71,215.9,3383.0
2023-06-02 12:55:00,215.88,215.99,215.56,215.99,10454.0,215.88,215.99,215.56,215.99,10454.0
2023-06-02 13:00:00,215.98,215.99,215.69,215.77,8485.0,215.98,215.99,215.69,215.77,8485.0
2023-06-02 13:05:00,215.77,215.86,215.58,215.65,10573.0,215.77,215.86,215.58,215.65,10573.0
2023-06-02 13:10:00,215.66,215.67,215.2,215.21,8889.0,215.66,215.67,215.2,215.21,8889.0
2023-06-02 13:15:00,215.22,215.32,214.93,214.97,13961.0,215.22,215.32,214.93,214.97,13961.0
2023-06-02 13:20:00,214.95,215.17,214.84,214.94,10652.0,214.95,215.17,214.84,214.94,10652.0
2023-06-02 13:25:00,215.03,215.08,214.92,214.96,5423.0,215.03,215.08,214.92,214.96,5423.0
2023-06-02 13:30:00,214.98,214.98,214.15,214.4,6707.0,214.98,214.98,214.15,214.4,6707.0
2023-06-02 13:35:00,214.36,214.36,214.02,214.19,8396.0,214.36,214.36,214.02,214.19,8396.0
2023-06-02 13:40:00,214.09,214.11,213.79,213.95,10619.0,214.09,214.11,213.79,213.95,10619.0
2023-06-02 13:45:00,213.87,214.16,213.78,214.15,24356.0,213.87,214.16,213.78,214.15,24356.0
2023-06-02 13:50:00,214.17,214.45,214.12,214.12,13099.0,214.17,214.45,214.12,214.12,13099.0
2023-06-02 13:55:00,214.09,214.24,213.97,214.19,10031.0,214.09,214.24,213.97,214.19,10031.0
2023-06-02 14:00:00,214.22,214.69,214.18,214.62,13080.0,214.22,214.69,214.18,214.62,13080.0
2023-06-02 14:05:00,214.61,214.61,214.24,214.32,6610.0,214.61,214.61,214.24,214.32,6610.0
2023-06-02 14:10:00,214.36,214.36,213.85,213.97,9515.0,214.36,214.36,213.85,213.97,9515.0
2023-06-02 14:15:00,213.93,214.09,213.76,214.06,11054.0,213.93,214.09,213.76,214.06,11054.0
2023-06-02 14:20:00,214.19,214.85,214.19,214.84,7522.0,214.19,214.85,214.19,214.84,7522.0
2023-06-02 14:25:00,214.86,214.86,214.39,214.51,6287.0,214.86,214.86,214.39,214.51,6287.0
2023-06-02 14:30:00,214.42,214.59,214.25,214.25,5964.0,214.42,214.59,214.25,214.25,5964.0
2023-06-02 14:35:00,214.19,214.34,214.04,214.23,9122.0,214.19,214.34,214.04,214.23,9122.0
2023-06-02 14:40:00,214.22,214.62,214.12,214.28,16021.0,214.22,214.62,214.12,214.28,16021.0
2023-06-02 14:45:00,214.25,214.58,214.2,214.43,9504.0,214.25,214.58,214.2,214.43,9504.0
2023-06-02 14:50:00,214.36,214.5,214.12,214.26,12164.0,214.36,214.5,214.12,214.26,12164.0
2023-06-02 14:55:00,214.26,214.63,214.19,214.58,12684.0,214.26,214.63,214.19,214.58,12684.0
2023-06-02 15:00:00,214.65,214.86,214.65,214.73,8890.0,214.65,214.86,214.65,214.73,8890.0
2023-06-02 15:05:00,214.66,214.66,214.19,214.31,6789.0,214.66,214.66,214.19,214.31,6789.0
2023-06-02 15:10:00,214.27,214.37,214.11,214.12,6586.0,214.27,214.37,214.11,214.12,6586.0
2023-06-02 15:15:00,214.19,214.29,214.1,214.25,11188.0,214.19,214.29,214.1,214.25,11188.0
2023-06-02 15:20:00,214.24,214.54,214.24,214.3,17018.0,214.24,214.54,214.24,214.3,17018.0
2023-06-02 15:25:00,214.25,214.53,214.22,214.44,13504.0,214.25,214.53,214.22,214.44,13504.0
2023-06-02 15:30:00,214.48,214.65,214.32,214.32,12773.0,214.48,214.65,214.32,214.32,12773.0
2023-06-02 15:35:00,214.27,214.4,214.16,214.22,13410.0,214.27,214.4,214.16,214.22,13410.0
2023-06-02 15:40:00,214.26,214.5,214.25,214.4,17607.0,214.26,214.5,214.25,214.4,17607.0
2023-06-02 15:45:00,214.4,214.56,214.19,214.32,22185.0,214.4,214.56,214.19,214.32,22185.0
2023-06-02 15:50:00,214.32,214.55,214.17,214.3,49572.0,214.32,214.55,214.17,214.3,49572.0
2023-06-02 15:55:00,214.27,214.3,213.36,213.51,144559.0,214.27,214.3,213.36,213.51,144559.0
2023-06-05 09:30:00,212.0,212.3,211.06,211.5,35552.0,212.0,212.3,211.06,211.5,35552.0
2023-06-05 09:35:00,211.72,211.8,211.09,211.4,6029.0,211.72,211.8,211.09,211.4,6029.0
2023-06-05 09:40:00,211.26,212.05,211.16,211.38,10424.0,211.26,212.05,211.16,211.38,10424.0
2023-06-05 09:45:00,211.42,212.38,211.41,212.2,12082.0,211.42,212.38,211.41,212.2,12082.0
2023-06-05 09:50:00,212.03,212.5,211.45,211.67,12013.0,212.03,212.5,211.45,211.67,12013.0
2023-06-05 09:55:00,211.69,211.69,210.85,211.24,34968.0,211.69,211.69,210.85,211.24,34968.0
2023-06-05 10:00:00,211.41,212.04,210.98,212.04,16467.0,211.41,212.04,210.98,212.04,16467.0
2023-06-05 10:05:00,212.05,212.16,211.08,211.14,14075.0,212.05,212.16,211.08,211.14,14075.0
2023-06-05 10:10:00,211.27,211.59,210.94,211.14,9631.0,211.27,211.59,210.94,211.14,9631.0
2023-06-05 10:15:00,211.25,211.48,210.98,211.33,11172.0,211.25,211.48,210.98,211.33,11172.0
2023-06-05 10:20:00,211.21,211.51,210.9,210.99,9886.0,211.21,211.51,210.9,210.99,9886.0
2023-06-05 10:25:00,210.99,211.29,210.64,211.05,10095.0,210.99,211.29,210.64,211.05,10095.0
2023-06-05 10:30:00,211.04,211.38,210.82,211.28,6977.0,211.04,211.38,210.82,211.28,6977.0
2023-06-05 10:35:00,211.26,211.68,211.18,211.53,14461.0,211.26,211.68,211.18,211.53,14461.0
2023-06-05 10:40:00,211.54,212.21,211.53,212.18,11219.0,211.54,212.21,211.53,212.18,11219.0
2023-06-05 10:45:00,212.14,212.27,211.96,212.19,7125.0,212.14,212.27,211.96,212.19,7125.0
2023-06-05 10:50:00,212.15,212.54,212.15,212.29,5141.0,212.15,212.54,212.15,212.29,5141.0
2023-06-05 10:55:00,212.44,213.0,212.43,212.74,9706.0,212.44,213.0,212.43,212.74,9706.0
2023-06-05 11:00:00,212.72,212.81,211.96,212.0,7305.0,212.72,212.81,211.96,212.0,7305.0
2023-06-05 11:05:00,212.06,212.59,211.85,212.49,7360.0,212.06,212.59,211.85,212.49,7360.0
2023-06-05 11:10:00,212.58,212.98,212.37,212.65,6523.0,212.58,212.98,212.37,212.65,6523.0
2023-06-05 11:15:00,212.7,212.91,212.63,212.78,4817.0,212.7,212.91,212.63,212.78,4817.0
2023-06-05 11:20:00,212.71,212.8,212.59,212.69,5299.0,212.71,212.8,212.59,212.69,5299.0
2023-06-05 11:25:00,212.68,213.12,212.45,212.78,8827.0,212.68,213.12,212.45,212.78,8827.0
2023-06-05 11:30:00,212.82,213.06,212.7,212.76,11216.0,212.82,213.06,212.7,212.76,11216.0
2023-06-05 11:35:00,212.77,212.87,212.53,212.77,6534.0,212.77,212.87,212.53,212.77,6534.0
2023-06-05 11:40:00,212.88,213.0,212.57,212.98,6064.0,212.88,213.0,212.57,212.98,6064.0
2023-06-05 11:45:00,213.0,213.32,212.96,213.18,4664.0,213.0,213.32,212.96,213.18,4664.0
2023-06-05 11:50:00,213.32,213.64,213.32,213.46,5716.0,213.32,213.64,213.32,213.46,5716.0
2023-06-05 11:55:00,213.56,213.57,213.16,213.39,5144.0,213.56,213.57,213.16,213.39,5144.0
2023-06-05 12:00:00,213.42,213.43,212.81,213.05,5416.0,213.42,213.43,212.81,213.05,5416.0
2023-06-05 12:05:00,212.95,213.46,212.94,213.46,5543.0,212.95,213.46,212.94,213.46,5543.0
2023-06-05 12:10:00,213.5,213.96,213.43,213.92,5750.0,213.5,213.96,213.43,213.92,5750.0
2023-06-05 12:15:00,213.91,214.1,213.71,213.76,7873.0,213.91,214.1,213.71,213.76,7873.0
2023-06-05 12:20:00,213.77,213.94,213.56,213.65,4357.0,213.77,213.94,213.56,213.65,4357.0
2023-06-05 12:25:00,213.67,213.76,213.5,213.5,5024.0,213.67,213.76,213.5,213.5,5024.0
2023-06-05 12:30:00,213.52,213.6,213.39,213.51,3588.0,213.52,213.6,213.39,213.51,3588.0
2023-06-05 12:35:00,213.53,213.59,213.37,213.45,4050.0,213.53,213.59,213.37,213.45,4050.0
2023-06-05 12:40:00,213.43,213.67,213.25,213.51,9924.0,213.43,213.67,213.25,213.51,9924.0
2023-06-05 12:45:00,213.52,213.67,213.4,213.4,4830.0,213.52,213.67,213.4,213.4,4830.0
2023-06-05 12:50:00,213.4,213.69,213.4,213.5,4079.0,213.4,213.69,213.4,213.5,4079.0
2023-06-05 12:55:00,213.56,213.68,213.29,213.59,6709.0,213.56,213.68,213.29,213.59,6709.0
2023-06-05 13:00:00,213.62,213.89,213.58,213.63,5121.0,213.62,213.89,213.58,213.63,5121.0
2023-06-05 13:05:00,213.7,213.95,213.61,213.77,5527.0,213.7,213.95,213.61,213.77,5527.0
2023-06-05 13:10:00,213.77,213.99,213.72,213.78,5347.0,213.77,213.99,213.72,213.78,5347.0
2023-06-05 13:15:00,213.78,213.84,213.41,213.62,5045.0,213.78,213.84,213.41,213.62,5045.0
2023-06-05 13:20:00,213.58,213.85,213.48,213.83,6959.0,213.58,213.85,213.48,213.83,6959.0
2023-06-05 13:25:00,213.67,213.8,213.25,213.48,7900.0,213.67,213.8,213.25,213.48,7900.0
2023-06-05 13:30:00,213.41,213.56,213.22,213.36,3398.0,213.41,213.56,213.22,213.36,3398.0
2023-06-05 13:35:00,213.36,213.43,213.02,213.24,5431.0,213.36,213.43,213.02,213.24,5431.0
2023-06-05 13:40:00,213.42,213.42,213.01,213.17,4319.0,213.42,213.42,213.01,213.17,4319.0
2023-06-05 13:45:00,213.17,213.29,212.92,212.92,3559.0,213.17,213.29,212.92,212.92,3559.0
2023-06-05 13:50:00,213.05,213.18,212.96,213.18,1581.0,213.05,213.18,212.96,213.18,1581.0
2023-06-05 13:55:00,213.12,213.3,213.11,213.23,2953.0,213.12,213.3,213.11,213.23,2953.0
2023-06-05 14:00:00,213.26,213.66,213.25,213.66,2550.0,213.26,213.66,213.25,213.66,2550.0
2023-06-05 14:05:00,213.55,213.56,212.95,213.2,3463.0,213.55,213.56,212.95,213.2,3463.0
2023-06-05 14:10:00,213.2,213.29,212.77,212.85,4525.0,213.2,213.29,212.77,212.85,4525.0
2023-06-05 14:15:00,213.0,213.24,212.9,213.24,4597.0,213.0,213.24,212.9,213.24,4597.0
2023-06-05 14:20:00,213.16,213.16,212.86,212.91,3437.0,213.16,213.16,212.86,212.91,3437.0
2023-06-05 14:25:00,212.86,212.9,212.67,212.85,5055.0,212.86,212.9,212.67,212.85,5055.0
2023-06-05 14:30:00,212.77,212.87,212.03,212.37,14247.0,212.77,212.87,212.03,212.37,14247.0
2023-06-05 14:35:00,212.45,212.66,212.27,212.39,6000.0,212.45,212.66,212.27,212.39,6000.0
2023-06-05 14:40:00,212.38,212.86,212.38,212.68,8350.0,212.38,212.86,212.38,212.68,8350.0
2023-06-05 14:45:00,212.71,212.76,212.48,212.53,7095.0,212.71,212.76,212.48,212.53,7095.0
2023-06-05 14:50:00,212.53,212.88,212.31,212.86,8308.0,212.53,212.88,212.31,212.86,8308.0
2023-06-05 14:55:00,212.97,213.2,212.86,213.12,5807.0,212.97,213.2,212.86,213.12,5807.0
2023-06-05 15:00:00,213.03,213.27,212.6,212.73,7187.0,213.03,213.27,212.6,212.73,7187.0
2023-06-05 15:05:00,212.73,212.93,212.52,212.79,8437.0,212.73,212.93,212.52,212.79,8437.0
2023-06-05 15:10:00,212.73,213.26,212.7,213.25,6713.0,212.73,213.26,212.7,213.25,6713.0
2023-06-05 15:15:00,213.26,213.44,213.16,213.32,9643.0,213.26,213.44,213.16,213.32,9643.0
2023-06-05 15:20:00,213.23,213.62,213.14,213.47,9632.0,213.23,213.62,213.14,213.47,9632.0
2023-06-05 15:25:00,213.56,213.56,213.06,213.23,10614.0,213.56,213.56,213.06,213.23,10614.0
2023-06-05 15:30:00,213.22,213.5,213.11,213.27,12628.0,213.22,213.5,213.11,213.27,12628.0
2023-06-05 15:35:00,213.28,213.62,213.05,213.53,14405.0,213.28,213.62,213.05,213.53,14405.0
2023-06-05 15:40:00,213.54,213.91,213.54,213.91,16448.0,213.54,213.91,213.54,213.91,16448.0
2023-06-05 15:45:00,213.91,213.91,213.61,213.86,19482.0,213.91,213.91,213.61,213.86,19482.0
2023-06-05 15:50:00,213.9,213.9,213.47,213.47,40842.0,213.9,213.9,213.47,213.47,40842.0
2023-06-05 15:55:00,213.44,213.68,213.23,213.49,83685.0,213.44,213.68,213.23,213.49,83685.0
2023-06-06 09:30:00,213.84,215.44,213.21,214.42,39861.0,213.84,215.44,213.21,214.42,39861.0
2023-06-06 09:35:00,214.62,215.25,213.94,215.05,9983.0,214.62,215.25,213.94,215.05,9983.0
2023-06-06 09:40:00,215.09,216.07,214.86,216.04,16517.0,215.09,216.07,214.86,216.04,16517.0
2023-06-06 09:45:00,216.04,216.49,215.91,216.4,8331.0,216.04,216.49,215.91,216.4,8331.0
2023-06-06 09:50:00,216.4,216.49,215.68,215.82,12282.0,216.4,216.49,215.68,215.82,12282.0
2023-06-06 09:55:00,215.78,216.37,215.78,216.29,21197.0,215.78,216.37,215.78,216.29,21197.0
2023-06-06 10:00:00,216.44,216.63,215.93,216.02,12977.0,216.44,216.63,215.93,216.02,12977.0
2023-06-06 10:05:00,216.12,216.21,215.83,216.17,10831.0,216.12,216.21,215.83,216.17,10831.0
2023-06-06 10:10:00,216.2,216.61,216.08,216.21,8208.0,216.2,216.61,216.08,216.21,8208.0
2023-06-06 10:15:00,216.27,216.42,215.96,216.22,7935.0,216.27,216.42,215.96,216.22,7935.0
2023-06-06 10:20:00,216.3,216.39,215.73,215.92,7865.0,216.3,216.39,215.73,215.92,7865.0
2023-06-06 10:25:00,215.99,216.46,215.9,216.13,6919.0,215.99,216.46,215.9,216.13,6919.0
2023-06-06 10:30:00,215.93,216.07,215.67,215.67,5069.0,215.93,216.07,215.67,215.67,5069.0
2023-06-06 10:35:00,215.67,215.99,215.37,215.37,9966.0,215.67,215.99,215.37,215.37,9966.0
2023-06-06 10:40:00,215.41,215.68,215.4,215.59,5282.0,215.41,215.68,215.4,215.59,5282.0
2023-06-06 10:45:00,215.59,215.95,215.49,215.72,7654.0,215.59,215.95,215.49,215.72,7654.0
2023-06-06 10:50:00,215.75,216.01,215.7,215.72,3718.0,215.75,216.01,215.7,215.72,3718.0
2023-06-06 10:55:00,215.62,215.62,215.06,215.06,9158.0,215.62,215.62,215.06,215.06,9158.0
2023-06-06 11:00:00,215.16,215.29,215.06,215.23,6610.0,215.16,215.29,215.06,215.23,6610.0
2023-06-06 11:05:00,215.14,215.51,215.13,215.28,4032.0,215.14,215.51,215.13,215.28,4032.0
2023-06-06 11:10:00,215.28,215.28,214.95,215.16,9524.0,215.28,215.28,214.95,215.16,9524.0
2023-06-06 11:15:00,215.16,215.98,215.12,215.39,22309.0,215.16,215.98,215.12,215.39,22309.0
2023-06-06 11:20:00,215.35,215.63,214.75,214.86,7282.0,215.35,215.63,214.75,214.86,7282.0
2023-06-06 11:25:00,214.78,215.23,214.54,215.23,8897.0,214.78,215.23,214.54,215.23,8897.0
2023-06-06 11:30:00,215.15,215.45,214.96,215.19,9332.0,215.15,215.45,214.96,215.19,9332.0
2023-06-06 11:35:00,215.13,215.21,214.95,214.95,3920.0,215.13,215.21,214.95,214.95,3920.0
2023-06-06 11:40:00,214.8,215.2,214.69,214.95,9166.0,214.8,215.2,214.69,214.95,9166.0
2023-06-06 11:45:00,214.92,215.33,214.88,215.18,6718.0,214.92,215.33,214.88,215.18,6718.0
2023-06-06 11:50:00,215.1,215.31,215.08,215.31,4018.0,215.1,215.31,215.08,215.31,4018.0
2023-06-06 11:55:00,215.31,215.31,214.93,215.12,10801.0,215.31,215.31,214.93,215.12,10801.0
2023-06-06 12:00:00,215.11,215.19,214.84,215.09,4780.0,215.11,215.19,214.84,215.09,4780.0
2023-06-06 12:05:00,215.11,215.14,214.69,214.94,4536.0,215.11,215.14,214.69,214.94,4536.0
2023-06-06 12:10:00,215.02,215.15,214.86,214.97,5569.0,215.02,215.15,214.86,214.97,5569.0
2023-06-06 12:15:00,214.95,215.05,214.66,214.67,14527.0,214.95,215.05,214.66,214.67,14527.0
2023-06-06 12:20:00,214.64,215.0,214.6,214.99,5131.0,214.64,215.0,214.6,214.99,5131.0
2023-06-06 12:25:00,214.99,215.22,214.89,214.89,5258.0,214.99,215.22,214.89,214.89,5258.0
2023-06-06 12:30:00,214.92,215.36,214.88,215.21,5368.0,214.92,215.36,214.88,215.21,5368.0
2023-06-06 12:35:00,215.24,215.24,214.5,214.68,4203.0,215.24,215.24,214.5,214.68,4203.0
2023-06-06 12:40:00,214.73,215.04,214.47,214.99,4807.0,214.73,215.04,214.47,214.99,4807.0
2023-06-06 12:45:00,214.95,214.95,214.64,214.64,2720.0,214.95,214.95,214.64,214.64,2720.0
2023-06-06 12:50:00,214.59,214.69,214.41,214.47,3571.0,214.59,214.69,214.41,214.47,3571.0
2023-06-06 12:55:00,214.48,214.56,214.22,214.27,3401.0,214.48,214.56,214.22,214.27,3401.0
2023-06-06 13:00:00,214.28,214.51,214.2,214.49,1983.0,214.28,214.51,214.2,214.49,1983.0
2023-06-06 13:05:00,214.5,214.62,214.4,214.49,5251.0,214.5,214.62,214.4,214.49,5251.0
2023-06-06 13:10:00,214.49,214.66,214.49,214.58,3008.0,214.49,214.66,214.49,214.58,3008.0
2023-06-06 13:15:00,214.64,214.7,214.3,214.35,6000.0,214.64,214.7,214.3,214.35,6000.0
2023-06-06 13:20:00,214.3,214.35,213.98,214.06,4230.0,214.3,214.35,213.98,214.06,4230.0
2023-06-06 13:25:00,214.04,214.32,214.04,214.26,4545.0,214.04,214.32,214.04,214.26,4545.0
2023-06-06 13:30:00,214.29,214.44,214.12,214.35,8054.0,214.29,214.44,214.12,214.35,8054.0
2023-06-06 13:35:00,214.34,214.51,214.29,214.29,2130.0,214.34,214.51,214.29,214.29,2130.0
2023-06-06 13:40:00,214.38,214.38,214.03,214.03,4322.0,214.38,214.38,214.03,214.03,4322.0
2023-06-06 13:45:00,214.12,214.3,213.97,213.98,6484.0,214.12,214.3,213.97,213.98,6484.0
2023-06-06 13:50:00,213.98,213.98,213.67,213.77,4480.0,213.98,213.98,213.67,213.77,4480.0
2023-06-06 13:55:00,213.71,213.81,213.54,213.76,7808.0,213.71,213.81,213.54,213.76,7808.0
2023-06-06 14:00:00,213.84,213.88,213.33,213.53,8772.0,213.84,213.88,213.33,213.53,8772.0
2023-06-06 14:05:00,213.48,213.8,213.32,213.8,13782.0,213.48,213.8,213.32,213.8,13782.0
2023-06-06 14:10:00,213.8,213.99,213.75,213.89,5926.0,213.8,213.99,213.75,213.89,5926.0
2023-06-06 14:15:00,213.93,214.18,213.83,213.96,4234.0,213.93,214.18,213.83,213.96,4234.0
2023-06-06 14:20:00,214.0,214.21,213.87,214.2,8555.0,214.0,214.21,213.87,214.2,8555.0
2023-06-06 14:25:00,214.18,214.49,214.13,214.48,9608.0,214.18,214.49,214.13,214.48,9608.0
2023-06-06 14:30:00,214.49,214.83,214.44,214.56,21445.0,214.49,214.83,214.44,214.56,21445.0
2023-06-06 14:35:00,214.44,214.61,214.35,214.52,8544.0,214.44,214.61,214.35,214.52,8544.0
2023-06-06 14:40:00,214.49,214.58,214.41,214.5,4275.0,214.49,214.58,214.41,214.5,4275.0
2023-06-06 14:45:00,214.49,214.56,214.46,214.46,2998.0,214.49,214.56,214.46,214.46,2998.0
2023-06-06 14:50:00,214.34,214.53,214.32,214.43,4364.0,214.34,214.53,214.32,214.43,4364.0
2023-06-06 14:55:00,214.37,214.5,214.34,214.36,2254.0,214.37,214.5,214.34,214.36,2254.0
2023-06-06 15:00:00,214.36,214.59,214.36,214.55,4484.0,214.36,214.59,214.36,214.55,4484.0
2023-06-06 15:05:00,214.61,214.88,214.6,214.87,6167.0,214.61,214.88,214.6,214.87,6167.0
2023-06-06 15:10:00,214.84,214.87,214.69,214.71,6981.0,214.84,214.87,214.69,214.71,6981.0
2023-06-06 15:15:00,214.67,214.99,214.65,214.85,16790.0,214.67,214.99,214.65,214.85,16790.0
2023-06-06 15:20:00,214.8,215.02,214.79,214.84,14373.0,214.8,215.02,214.79,214.84,14373.0
2023-06-06 15:25:00,214.87,215.11,214.87,214.96,7798.0,214.87,215.11,214.87,214.96,7798.0
2023-06-06 15:30:00,215.03,215.08,214.92,214.94,7395.0,215.03,215.08,214.92,214.94,7395.0
2023-06-06 15:35:00,214.92,214.96,214.58,214.61,8878.0,214.92,214.96,214.58,214.61,8878.0
2023-06-06 15:40:00,214.59,214.86,214.5,214.72,14476.0,214.59,214.86,214.5,214.72,14476.0
2023-06-06 15:45:00,214.67,214.72,214.14,214.38,20182.0,214.67,214.72,214.14,214.38,20182.0
2023-06-06 15:50:00,214.44,214.83,214.33,214.78,42807.0,214.44,214.83,214.33,214.78,42807.0
2023-06-06 15:55:00,214.82,215.03,214.74,215.01,83728.0,214.82,215.03,214.74,215.01,83728.0
2023-06-07 09:30:00,213.21,213.79,212.56,213.56,67540.0,213.21,213.79,212.56,213.56,67540.0
2023-06-07 09:35:00,213.56,214.56,213.35,214.17,16365.0,213.56,214.56,213.35,214.17,16365.0
2023-06-07 09:40:00,214.14,214.25,213.52,213.84,11304.0,214.14,214.25,213.52,213.84,11304.0
2023-06-07 09:45:00,213.86,213.86,212.28,212.44,7162.0,213.86,213.86,212.28,212.44,7162.0
2023-06-07 09:50:00,212.52,212.88,212.16,212.6,22988.0,212.52,212.88,212.16,212.6,22988.0
2023-06-07 09:55:00,212.58,212.7,212.19,212.31,18922.0,212.58,212.7,212.19,212.31,18922.0
2023-06-07 10:00:00,212.27,212.42,210.92,211.21,17351.0,212.27,212.42,210.92,211.21,17351.0
2023-06-07 10:05:00,211.35,211.51,211.13,211.17,9391.0,211.35,211.51,211.13,211.17,9391.0
2023-06-07 10:10:00,211.13,211.53,210.8,210.93,10985.0,211.13,211.53,210.8,210.93,10985.0
2023-06-07 10:15:00,210.8,210.81,210.38,210.5,21438.0,210.8,210.81,210.38,210.5,21438.0
2023-06-07 10:20:00,210.46,210.58,209.91,210.0,33086.0,210.46,210.58,209.91,210.0,33086.0
2023-06-07 10:25:00,210.0,210.0,209.23,209.63,26198.0,210.0,210.0,209.23,209.63,26198.0
2023-06-07 10:30:00,209.6,209.63,208.7,208.7,34178.0,209.6,209.63,208.7,208.7,34178.0
2023-06-07 10:35:00,208.66,208.66,207.84,208.44,18705.0,208.66,208.66,207.84,208.44,18705.0
2023-06-07 10:40:00,208.49,208.5,207.88,207.88,14832.0,208.49,208.5,207.88,207.88,14832.0
2023-06-07 10:45:00,207.92,208.3,207.86,208.18,66567.0,207.92,208.3,207.86,208.18,66567.0
2023-06-07 10:50:00,208.2,208.67,207.47,207.74,46068.0,208.2,208.67,207.47,207.74,46068.0
2023-06-07 10:55:00,207.74,208.2,207.73,208.19,29470.0,207.74,208.2,207.73,208.19,29470.0
2023-06-07 11:00:00,208.21,208.42,207.92,208.33,34052.0,208.21,208.42,207.92,208.33,34052.0
2023-06-07 11:05:00,208.32,208.51,208.14,208.25,15937.0,208.32,208.51,208.14,208.25,15937.0
2023-06-07 11:10:00,208.17,208.17,207.14,207.14,13616.0,208.17,208.17,207.14,207.14,13616.0
2023-06-07 11:15:00,207.23,207.23,206.62,207.05,25217.0,207.23,207.23,206.62,207.05,25217.0
2023-06-07 11:20:00,206.98,207.4,206.98,207.32,15354.0,206.98,207.4,206.98,207.32,15354.0
2023-06-07 11:25:00,207.25,207.36,207.04,207.19,29930.0,207.25,207.36,207.04,207.19,29930.0
2023-06-07 11:30:00,207.17,207.82,207.1,207.61,26834.0,207.17,207.82,207.1,207.61,26834.0
2023-06-07 11:35:00,207.6,207.65,206.61,206.7,23055.0,207.6,207.65,206.61,206.7,23055.0
2023-06-07 11:40:00,206.7,206.86,205.84,205.94,25790.0,206.7,206.86,205.84,205.94,25790.0
2023-06-07 11:45:00,206.05,206.77,206.05,206.77,16976.0,206.05,206.77,206.05,206.77,16976.0
2023-06-07 11:50:00,206.89,207.25,206.55,207.07,21188.0,206.89,207.25,206.55,207.07,21188.0
2023-06-07 11:55:00,207.07,207.3,206.29,206.37,12959.0,207.07,207.3,206.29,206.37,12959.0
2023-06-07 12:00:00,206.37,206.62,206.33,206.51,7626.0,206.37,206.62,206.33,206.51,7626.0
2023-06-07 12:05:00,206.51,206.58,206.3,206.31,9129.0,206.51,206.58,206.3,206.31,9129.0
2023-06-07 12:10:00,206.31,206.31,205.49,205.87,9518.0,206.31,206.31,205.49,205.87,9518.0
2023-06-07 12:15:00,205.83,206.04,205.66,205.84,8182.0,205.83,206.04,205.66,205.84,8182.0
2023-06-07 12:20:00,205.81,205.98,205.1,205.29,7752.0,205.81,205.98,205.1,205.29,7752.0
2023-06-07 12:25:00,205.18,205.19,204.68,204.81,15597.0,205.18,205.19,204.68,204.81,15597.0
2023-06-07 12:30:00,204.78,205.16,204.7,205.08,29945.0,204.78,205.16,204.7,205.08,29945.0
2023-06-07 12:35:00,205.06,205.21,204.51,204.54,13326.0,205.06,205.21,204.51,204.54,13326.0
2023-06-07 12:40:00,204.53,205.09,204.41,204.93,16430.0,204.53,205.09,204.41,204.93,16430.0
2023-06-07 12:45:00,204.85,205.02,204.71,204.97,10229.0,204.85,205.02,204.71,204.97,10229.0
2023-06-07 12:50:00,204.97,205.09,204.22,204.32,11403.0,204.97,205.09,204.22,204.32,11403.0
2023-06-07 12:55:00,204.42,204.61,204.15,204.24,16281.0,204.42,204.61,204.15,204.24,16281.0
2023-06-07 13:00:00,204.22,204.32,204.12,204.32,19196.0,204.22,204.32,204.12,204.32,19196.0
2023-06-07 13:05:00,204.31,205.16,204.31,205.11,11371.0,204.31,205.16,204.31,205.11,11371.0
2023-06-07 13:10:00,205.17,205.18,204.71,204.79,15913.0,205.17,205.18,204.71,204.79,15913.0
2023-06-07 13:15:00,204.73,205.16,204.5,204.62,27733.0,204.73,205.16,204.5,204.62,27733.0
2023-06-07 13:20:00,204.61,204.86,204.31,204.81,13781.0,204.61,204.86,204.31,204.81,13781.0
2023-06-07 13:25:00,204.75,204.93,204.46,204.68,12094.0,204.75,204.93,204.46,204.68,12094.0
2023-06-07 13:30:00,204.67,205.01,204.55,204.98,14508.0,204.67,205.01,204.55,204.98,14508.0
2023-06-07 13:35:00,204.99,205.11,204.61,204.7,12420.0,204.99,205.11,204.61,204.7,12420.0
2023-06-07 13:40:00,204.67,205.28,204.67,205.22,9334.0,204.67,205.28,204.67,205.22,9334.0
2023-06-07 13:45:00,205.21,205.28,204.96,204.96,12159.0,205.21,205.28,204.96,204.96,12159.0
2023-06-07 13:50:00,204.89,205.34,204.89,205.25,12619.0,204.89,205.34,204.89,205.25,12619.0
2023-06-07 13:55:00,205.25,205.79,205.22,205.77,11929.0,205.25,205.79,205.22,205.77,11929.0
2023-06-07 14:00:00,205.81,206.05,205.6,205.67,12351.0,205.81,206.05,205.6,205.67,12351.0
2023-06-07 14:05:00,205.67,205.9,205.59,205.87,12888.0,205.67,205.9,205.59,205.87,12888.0
2023-06-07 14:10:00,205.89,206.03,205.78,206.03,13954.0,205.89,206.03,205.78,206.03,13954.0
2023-06-07 14:15:00,206.01,206.13,205.8,205.87,10949.0,206.01,206.13,205.8,205.87,10949.0
2023-06-07 14:20:00,205.93,206.01,205.63,205.63,18261.0,205.93,206.01,205.63,205.63,18261.0
2023-06-07 14:25:00,205.69,205.71,205.21,205.3,7793.0,205.69,205.71,205.21,205.3,7793.0
2023-06-07 14:30:00,205.29,205.34,204.88,204.96,9232.0,205.29,205.34,204.88,204.96,9232.0
2023-06-07 14:35:00,205.01,205.29,204.77,205.19,11930.0,205.01,205.29,204.77,205.19,11930.0
2023-06-07 14:40:00,205.17,205.17,204.89,205.02,10506.0,205.17,205.17,204.89,205.02,10506.0
2023-06-07 14:45:00,205.01,205.24,204.95,205.21,14879.0,205.01,205.24,204.95,205.21,14879.0
2023-06-07 14:50:00,205.23,205.23,204.94,205.13,8742.0,205.23,205.23,204.94,205.13,8742.0
2023-06-07 14:55:00,205.13,205.26,204.87,205.15,26717.0,205.13,205.26,204.87,205.15,26717.0
2023-06-07 15:00:00,205.15,205.24,204.91,205.13,19071.0,205.15,205.24,204.91,205.13,19071.0
2023-06-07 15:05:00,205.15,205.32,204.71,204.75,11543.0,205.15,205.32,204.71,204.75,11543.0
2023-06-07 15:10:00,204.69,205.01,204.52,204.98,90041.0,204.69,205.01,204.52,204.98,90041.0
2023-06-07 15:15:00,204.98,205.09,204.59,204.74,19233.0,204.98,205.09,204.59,204.74,19233.0
2023-06-07 15:20:00,204.83,205.05,204.47,204.71,17527.0,204.83,205.05,204.47,204.71,17527.0
2023-06-07 15:25:00,204.69,204.69,204.17,204.54,16696.0,204.69,204.69,204.17,204.54,16696.0
2023-06-07 15:30:00,204.52,204.65,204.06,204.06,20421.0,204.52,204.65,204.06,204.06,20421.0
2023-06-07 15:35:00,204.07,204.13,203.16,203.23,42195.0,204.07,204.13,203.16,203.23,42195.0
2023-06-07 15:40:00,203.31,203.34,202.79,203.21,70320.0,203.31,203.34,202.79,203.21,70320.0
2023-06-07 15:45:00,203.2,203.65,202.96,203.29,85273.0,203.2,203.65,202.96,203.29,85273.0
2023-06-07 15:50:00,203.29,203.77,203.2,203.34,100119.0,203.29,203.77,203.2,203.34,100119.0
2023-06-07 15:55:00,203.27,203.58,202.88,203.42,163792.0,203.27,203.58,202.88,203.42,163792.0
2023-06-08 09:30:00,203.14,203.38,201.61,202.3,40270.0,203.14,203.38,201.61,202.3,40270.0
2023-06-08 09:35:00,202.26,203.75,201.59,203.24,18529.0,202.26,203.75,201.59,203.24,18529.0
2023-06-08 09:40:00,203.25,204.36,202.78,203.38,46955.0,203.25,204.36,202.78,203.38,46955.0
2023-06-08 09:45:00,203.17,203.91,203.16,203.87,10047.0,203.17,203.91,203.16,203.87,10047.0
2023-06-08 09:50:00,204.01,204.79,203.58,203.69,26978.0,204.01,204.79,203.58,203.69,26978.0
2023-06-08 09:55:00,203.81,205.18,203.62,204.79,16455.0,203.81,205.18,203.62,204.79,16455.0
2023-06-08 10:00:00,204.69,205.0,204.29,204.53,12494.0,204.69,205.0,204.29,204.53,12494.0
2023-06-08 10:05:00,204.57,205.28,204.54,205.02,19617.0,204.57,205.28,204.54,205.02,19617.0
2023-06-08 10:10:00,205.09,205.75,205.09,205.58,20694.0,205.09,205.75,205.09,205.58,20694.0
2023-06-08 10:15:00,205.66,205.86,205.34,205.59,20665.0,205.66,205.86,205.34,205.59,20665.0
2023-06-08 10:20:00,205.56,205.74,205.17,205.69,18992.0,205.56,205.74,205.17,205.69,18992.0
2023-06-08 10:25:00,205.69,206.61,205.65,206.61,13789.0,205.69,206.61,205.65,206.61,13789.0
2023-06-08 10:30:00,206.72,206.95,206.22,206.56,47067.0,206.72,206.95,206.22,206.56,47067.0
2023-06-08 10:35:00,206.58,206.84,206.22,206.56,10322.0,206.58,206.84,206.22,206.56,10322.0
2023-06-08 10:40:00,206.51,207.28,206.49,207.24,17460.0,206.51,207.28,206.49,207.24,17460.0
2023-06-08 10:45:00,207.36,207.8,207.33,207.53,21437.0,207.36,207.8,207.33,207.53,21437.0
2023-06-08 10:50:00,207.53,208.0,207.43,207.5,9673.0,207.53,208.0,207.43,207.5,9673.0
2023-06-08 10:55:00,207.5,207.83,207.37,207.62,12579.0,207.5,207.83,207.37,207.62,12579.0
2023-06-08 11:00:00,207.66,207.7,207.37,207.62,10053.0,207.66,207.7,207.37,207.62,10053.0
2023-06-08 11:05:00,207.56,207.82,207.44,207.81,14277.0,207.56,207.82,207.44,207.81,14277.0
2023-06-08 11:10:00,207.78,207.78,207.05,207.36,6082.0,207.78,207.78,207.05,207.36,6082.0
2023-06-08 11:15:00,207.29,207.48,207.17,207.42,8101.0,207.29,207.48,207.17,207.42,8101.0
2023-06-08 11:20:00,207.43,207.57,207.36,207.44,10329.0,207.43,207.57,207.36,207.44,10329.0
2023-06-08 11:25:00,207.43,207.43,207.1,207.33,6941.0,207.43,207.43,207.1,207.33,6941.0
2023-06-08 11:30:00,207.33,207.38,206.89,207.16,9070.0,207.33,207.38,206.89,207.16,9070.0
2023-06-08 11:35:00,207.15,207.39,207.08,207.22,3800.0,207.15,207.39,207.08,207.22,3800.0
2023-06-08 11:40:00,207.15,207.18,206.69,207.08,7772.0,207.15,207.18,206.69,207.08,7772.0
2023-06-08 11:45:00,207.08,207.09,206.92,206.99,3441.0,207.08,207.09,206.92,206.99,3441.0
2023-06-08 11:50:00,206.93,207.11,206.66,206.81,17765.0,206.93,207.11,206.66,206.81,17765.0
2023-06-08 11:55:00,206.79,206.81,206.38,206.45,8168.0,206.79,206.81,206.38,206.45,8168.0
2023-06-08 12:00:00,206.37,206.39,205.99,206.2,7135.0,206.37,206.39,205.99,206.2,7135.0
2023-06-08 12:05:00,206.1,206.15,205.86,205.88,5648.0,206.1,206.15,205.86,205.88,5648.0
2023-06-08 12:10:00,205.86,206.13,205.75,205.76,9614.0,205.86,206.13,205.75,205.76,9614.0
2023-06-08 12:15:00,205.73,206.32,205.68,206.01,10641.0,205.73,206.32,205.68,206.01,10641.0
2023-06-08 12:20:00,205.93,206.11,205.83,205.89,13088.0,205.93,206.11,205.83,205.89,13088.0
2023-06-08 12:25:00,205.89,205.91,205.6,205.91,12900.0,205.89,205.91,205.6,205.91,12900.0
2023-06-08 12:30:00,205.87,205.97,205.23,205.23,11633.0,205.87,205.97,205.23,205.23,11633.0
2023-06-08 12:35:00,205.23,205.37,205.0,205.11,10828.0,205.23,205.37,205.0,205.11,10828.0
2023-06-08 12:40:00,205.07,205.09,204.56,204.92,9864.0,205.07,205.09,204.56,204.92,9864.0
2023-06-08 12:45:00,204.93,204.93,204.05,204.1,8474.0,204.93,204.93,204.05,204.1,8474.0
2023-06-08 12:50:00,204.05,204.18,203.53,203.59,25638.0,204.05,204.18,203.53,203.59,25638.0
2023-06-08 12:55:00,203.61,203.61,203.28,203.45,43244.0,203.61,203.61,203.28,203.45,43244.0
2023-06-08 13:00:00,203.42,203.53,202.92,202.92,27978.0,203.42,203.53,202.92,202.92,27978.0
2023-06-08 13:05:00,202.98,203.03,202.55,202.6,34125.0,202.98,203.03,202.55,202.6,34125.0
2023-06-08 13:10:00,202.59,202.65,202.08,202.53,28351.0,202.59,202.65,202.08,202.53,28351.0
2023-06-08 13:15:00,202.47,202.52,202.13,202.38,27498.0,202.47,202.52,202.13,202.38,27498.0
2023-06-08 13:20:00,202.38,202.38,201.77,202.01,17251.0,202.38,202.38,201.77,202.01,17251.0
2023-06-08 13:25:00,202.0,202.26,201.87,201.95,9234.0,202.0,202.26,201.87,201.95,9234.0
2023-06-08 13:30:00,201.95,201.96,201.42,201.77,22396.0,201.95,201.96,201.42,201.77,22396.0
2023-06-08 13:35:00,201.83,202.04,201.71,201.73,13691.0,201.83,202.04,201.71,201.73,13691.0
2023-06-08 13:40:00,201.65,202.11,201.51,201.95,11606.0,201.65,202.11,201.51,201.95,11606.0
2023-06-08 13:45:00,201.91,201.93,201.45,201.74,12969.0,201.91,201.93,201.45,201.74,12969.0
2023-06-08 13:50:00,201.73,202.26,201.73,202.21,31023.0,201.73,202.26,201.73,202.21,31023.0
2023-06-08 13:55:00,202.23,202.23,201.94,202.05,11472.0,202.23,202.23,201.94,202.05,11472.0
2023-06-08 14:00:00,202.04,202.3,201.89,202.3,5710.0,202.04,202.3,201.89,202.3,5710.0
2023-06-08 14:05:00,202.36,202.43,202.05,202.16,5786.0,202.36,202.43,202.05,202.16,5786.0
2023-06-08 14:10:00,202.05,202.22,201.96,202.19,4155.0,202.05,202.22,201.96,202.19,4155.0
2023-06-08 14:15:00,202.15,202.86,202.11,202.81,32402.0,202.15,202.86,202.11,202.81,32402.0
2023-06-08 14:20:00,202.81,202.96,202.5,202.5,9578.0,202.81,202.96,202.5,202.5,9578.0
2023-06-08 14:25:00,202.37,202.72,202.37,202.64,5710.0,202.37,202.72,202.37,202.64,5710.0
2023-06-08 14:30:00,202.68,202.77,202.58,202.68,5803.0,202.68,202.77,202.58,202.68,5803.0
2023-06-08 14:35:00,202.69,202.78,202.51,202.75,7008.0,202.69,202.78,202.51,202.75,7008.0
2023-06-08 14:40:00,202.76,203.33,202.72,203.33,8013.0,202.76,203.33,202.72,203.33,8013.0
2023-06-08 14:45:00,203.31,203.48,203.18,203.28,11560.0,203.31,203.48,203.18,203.28,11560.0
2023-06-08 14:50:00,203.31,203.6,203.29,203.6,11228.0,203.31,203.6,203.29,203.6,11228.0
2023-06-08 14:55:00,203.77,203.82,203.37,203.37,8637.0,203.77,203.82,203.37,203.37,8637.0
2023-06-08 15:00:00,203.39,203.54,203.23,203.54,8211.0,203.39,203.54,203.23,203.54,8211.0
2023-06-08 15:05:00,203.54,203.77,203.51,203.77,10439.0,203.54,203.77,203.51,203.77,10439.0
2023-06-08 15:10:00,203.8,204.09,203.8,204.02,12656.0,203.8,204.09,203.8,204.02,12656.0
2023-06-08 15:15:00,204.06,204.29,204.03,204.25,9850.0,204.06,204.29,204.03,204.25,9850.0
2023-06-08 15:20:00,204.24,204.39,204.12,204.39,13157.0,204.24,204.39,204.12,204.39,13157.0
2023-06-08 15:25:00,204.36,204.36,204.02,204.2,14600.0,204.36,204.36,204.02,204.2,14600.0
2023-06-08 15:30:00,204.18,204.3,203.94,204.3,16191.0,204.18,204.3,203.94,204.3,16191.0
2023-06-08 15:35:00,204.28,204.34,203.92,204.08,11259.0,204.28,204.34,203.92,204.08,11259.0
2023-06-08 15:40:00,204.11,204.15,203.78,203.84,16667.0,204.11,204.15,203.78,203.84,16667.0
2023-06-08 15:45:00,203.82,203.87,203.4,203.79,30343.0,203.82,203.87,203.4,203.79,30343.0
2023-06-08 15:50:00,203.69,204.0,203.28,204.0,67040.0,203.69,204.0,203.28,204.0,67040.0
2023-06-08 15:55:00,204.02,204.54,204.01,204.48,172712.0,204.02,204.54,204.01,204.48,172712.0
2023-06-09 09:30:00,205.0,205.39,204.45,205.38,28386.0,205.0,205.39,204.45,205.38,28386.0
2023-06-09 09:35:00,205.5,205.5,204.49,204.73,10169.0,205.5,205.5,204.49,204.73,10169.0
2023-06-09 09:40:00,204.96,206.26,204.86,206.19,7950.0,204.96,206.26,204.86,206.19,7950.0
2023-06-09 09:45:00,206.09,206.88,206.09,206.67,7082.0,206.09,206.88,206.09,206.67,7082.0
2023-06-09 09:50:00,206.78,207.61,206.35,207.38,14744.0,206.78,207.61,206.35,207.38,14744.0
2023-06-09 09:55:00,207.38,207.66,207.05,207.05,9699.0,207.38,207.66,207.05,207.05,9699.0
2023-06-09 10:00:00,207.2,207.21,205.89,205.9,11631.0,207.2,207.21,205.89,205.9,11631.0
2023-06-09 10:05:00,205.89,206.09,205.02,205.06,6994.0,205.89,206.09,205.02,205.06,6994.0
2023-06-09 10:10:00,205.02,205.02,204.3,204.78,23280.0,205.02,205.02,204.3,204.78,23280.0
2023-06-09 10:15:00,204.86,205.22,204.2,204.65,38566.0,204.86,205.22,204.2,204.65,38566.0
2023-06-09 10:20:00,204.66,205.14,204.49,204.97,43253.0,204.66,205.14,204.49,204.97,43253.0
2023-06-09 10:25:00,205.02,205.61,204.83,205.06,18114.0,205.02,205.61,204.83,205.06,18114.0
2023-06-09 10:30:00,205.16,205.73,205.08,205.08,10980.0,205.16,205.73,205.08,205.08,10980.0
2023-06-09 10:35:00,205.03,205.07,204.66,204.8,13055.0,205.03,205.07,204.66,204.8,13055.0
2023-06-09 10:40:00,204.67,204.81,203.68,204.31,19943.0,204.67,204.81,203.68,204.31,19943.0
2023-06-09 10:45:00,204.2,204.55,203.9,204.0,16102.0,204.2,204.55,203.9,204.0,16102.0
2023-06-09 10:50:00,203.96,203.96,203.28,203.39,15156.0,203.96,203.96,203.28,203.39,15156.0
2023-06-09 10:55:00,203.46,203.97,203.2,203.81,9164.0,203.46,203.97,203.2,203.81,9164.0
2023-06-09 11:00:00,203.78,203.83,203.59,203.81,3500.0,203.78,203.83,203.59,203.81,3500.0
2023-06-09 11:05:00,203.74,204.11,203.73,204.11,7258.0,203.74,204.11,203.73,204.11,7258.0
2023-06-09 11:10:00,204.15,204.15,203.56,203.62,6012.0,204.15,204.15,203.56,203.62,6012.0
2023-06-09 11:15:00,203.59,203.63,202.69,202.76,30155.0,203.59,203.63,202.69,202.76,30155.0
2023-06-09 11:20:00,202.78,203.13,202.62,203.13,7305.0,202.78,203.13,202.62,203.13,7305.0
2023-06-09 11:25:00,203.18,203.27,202.27,202.43,17358.0,203.18,203.27,202.27,202.43,17358.0
2023-06-09 11:30:00,202.43,202.48,201.93,202.28,13922.0,202.43,202.48,201.93,202.28,13922.0
2023-06-09 11:35:00,202.33,202.78,202.33,202.57,3364.0,202.33,202.78,202.33,202.57,3364.0
2023-06-09 11:40:00,202.5,202.5,202.25,202.29,4490.0,202.5,202.5,202.25,202.29,4490.0
2023-06-09 11:45:00,202.19,202.28,201.85,202.0,7393.0,202.19,202.28,201.85,202.0,7393.0
2023-06-09 11:50:00,202.0,202.23,201.76,202.14,8812.0,202.0,202.23,201.76,202.14,8812.0
2023-06-09 11:55:00,202.18,202.32,202.06,202.1,2800.0,202.18,202.32,202.06,202.1,2800.0
2023-06-09 12:00:00,202.02,202.67,201.79,202.63,8763.0,202.02,202.67,201.79,202.63,8763.0
2023-06-09 12:05:00,202.71,202.73,202.41,202.73,3952.0,202.71,202.73,202.41,202.73,3952.0
2023-06-09 12:10:00,202.74,203.31,202.74,203.29,5043.0,202.74,203.31,202.74,203.29,5043.0
2023-06-09 12:15:00,203.2,203.24,202.86,203.03,6283.0,203.2,203.24,202.86,203.03,6283.0
2023-06-09 12:20:00,203.0,203.08,202.85,203.02,5547.0,203.0,203.08,202.85,203.02,5547.0
2023-06-09 12:25:00,202.86,202.97,202.3,202.53,6649.0,202.86,202.97,202.3,202.53,6649.0
2023-06-09 12:30:00,202.56,202.83,202.55,202.81,5392.0,202.56,202.83,202.55,202.81,5392.0
2023-06-09 12:35:00,202.82,202.84,202.72,202.78,7196.0,202.82,202.84,202.72,202.78,7196.0
2023-06-09 12:40:00,202.78,202.99,202.53,202.95,9240.0,202.78,202.99,202.53,202.95,9240.0
2023-06-09 12:45:00,202.9,203.04,202.8,203.04,8130.0,202.9,203.04,202.8,203.04,8130.0
2023-06-09 12:50:00,203.05,203.18,203.0,203.09,3718.0,203.05,203.18,203.0,203.09,3718.0
2023-06-09 12:55:00,203.01,203.36,202.99,203.36,5262.0,203.01,203.36,202.99,203.36,5262.0
2023-06-09 13:00:00,203.43,203.43,203.13,203.34,4727.0,203.43,203.43,203.13,203.34,4727.0
2023-06-09 13:05:00,203.34,203.57,203.29,203.57,5307.0,203.34,203.57,203.29,203.57,5307.0
2023-06-09 13:10:00,203.61,203.63,203.42,203.61,6796.0,203.61,203.63,203.42,203.61,6796.0
2023-06-09 13:15:00,203.62,203.67,203.33,203.34,3051.0,203.62,203.67,203.33,203.34,3051.0
2023-06-09 13:20:00,203.19,203.66,203.19,203.66,5307.0,203.19,203.66,203.19,203.66,5307.0
2023-06-09 13:25:00,203.68,204.01,203.65,203.81,8210.0,203.68,204.01,203.65,203.81,8210.0
2023-06-09 13:30:00,203.84,204.27,203.84,204.27,4154.0,203.84,204.27,203.84,204.27,4154.0
2023-06-09 13:35:00,204.2,204.29,203.94,204.0,8164.0,204.2,204.29,203.94,204.0,8164.0
2023-06-09 13:40:00,204.07,204.32,204.07,204.13,4284.0,204.07,204.32,204.07,204.13,4284.0
2023-06-09 13:45:00,204.18,204.61,204.18,204.39,10115.0,204.18,204.61,204.18,204.39,10115.0
2023-06-09 13:50:00,204.45,204.63,204.45,204.63,2585.0,204.45,204.63,204.45,204.63,2585.0
2023-06-09 13:55:00,204.68,204.74,204.33,204.47,5365.0,204.68,204.74,204.33,204.47,5365.0
2023-06-09 14:00:00,204.4,204.4,204.04,204.07,1970.0,204.4,204.4,204.04,204.07,1970.0
2023-06-09 14:05:00,204.08,204.31,204.03,204.31,11433.0,204.08,204.31,204.03,204.31,11433.0
2023-06-09 14:10:00,204.31,204.31,204.14,204.19,8279.0,204.31,204.31,204.14,204.19,8279.0
2023-06-09 14:15:00,204.16,204.16,203.93,203.96,6838.0,204.16,204.16,203.93,203.96,6838.0
2023-06-09 14:20:00,204.02,204.38,204.02,204.22,3296.0,204.02,204.38,204.02,204.22,3296.0
2023-06-09 14:25:00,204.23,204.28,203.9,204.01,6183.0,204.23,204.28,203.9,204.01,6183.0
2023-06-09 14:30:00,203.93,203.95,203.77,203.91,9838.0,203.93,203.95,203.77,203.91,9838.0
2023-06-09 14:35:00,203.9,203.95,203.64,203.67,4369.0,203.9,203.95,203.64,203.67,4369.0
2023-06-09 14:40:00,203.64,203.87,203.56,203.87,12632.0,203.64,203.87,203.56,203.87,12632.0
2023-06-09 14:45:00,203.93,204.03,203.85,203.97,5322.0,203.93,204.03,203.85,203.97,5322.0
2023-06-09 14:50:00,203.95,204.25,203.93,204.18,7633.0,203.95,204.25,203.93,204.18,7633.0
2023-06-09 14:55:00,204.2,204.75,204.2,204.63,7093.0,204.2,204.75,204.2,204.63,7093.0
2023-06-09 15:00:00,204.68,205.05,204.6,204.99,13369.0,204.68,205.05,204.6,204.99,13369.0
2023-06-09 15:05:00,205.01,205.01,204.76,204.99,13176.0,205.01,205.01,204.76,204.99,13176.0
2023-06-09 15:10:00,204.88,204.94,204.64,204.94,7093.0,204.88,204.94,204.64,204.94,7093.0
2023-06-09 15:15:00,204.96,204.96,204.72,204.94,10539.0,204.96,204.96,204.72,204.94,10539.0
2023-06-09 15:20:00,204.96,205.03,204.88,205.01,13856.0,204.96,205.03,204.88,205.01,13856.0
2023-06-09 15:25:00,204.98,205.12,204.86,204.98,11215.0,204.98,205.12,204.86,204.98,11215.0
2023-06-09 15:30:00,204.98,205.32,204.93,205.16,15989.0,204.98,205.32,204.93,205.16,15989.0
2023-06-09 15:35:00,205.09,205.23,204.83,204.98,11084.0,205.09,205.23,204.83,204.98,11084.0
2023-06-09 15:40:00,204.98,205.12,204.91,204.94,17857.0,204.98,205.12,204.91,204.94,17857.0
2023-06-09 15:45:00,204.96,205.07,204.79,204.81,26600.0,204.96,205.07,204.79,204.81,26600.0
2023-06-09 15:50:00,204.75,204.78,204.16,204.53,56110.0,204.75,204.78,204.16,204.53,56110.0
2023-06-09 15:55:00,204.55,204.59,204.28,204.4,86402.0,204.55,204.59,204.28,204.4,86402.0
2023-06-12 09:30:00,205.22,205.95,205.16,205.85,19004.0,205.22,205.95,205.16,205.85,19004.0
2023-06-12 09:35:00,205.85,206.22,205.39,206.19,5169.0,205.85,206.22,205.39,206.19,5169.0
2023-06-12 09:40:00,206.17,206.61,205.82,206.6,8462.0,206.17,206.61,205.82,206.6,8462.0
2023-06-12 09:45:00,206.77,209.19,206.77,208.72,41392.0,206.77,209.19,206.77,208.72,41392.0
2023-06-12 09:50:00,208.62,208.62,207.68,208.0,12876.0,208.62,208.62,207.68,208.0,12876.0
2023-06-12 09:55:00,207.97,208.32,207.96,208.15,17528.0,207.97,208.32,207.96,208.15,17528.0
2023-06-12 10:00:00,208.21,208.86,208.08,208.18,22140.0,208.21,208.86,208.08,208.18,22140.0
2023-06-12 10:05:00,208.14,208.14,207.45,207.74,13749.0,208.14,208.14,207.45,207.74,13749.0
2023-06-12 10:10:00,207.61,207.63,206.86,207.58,14905.0,207.61,207.63,206.86,207.58,14905.0
2023-06-12 10:15:00,207.63,207.64,207.01,207.2,10238.0,207.63,207.64,207.01,207.2,10238.0
2023-06-12 10:20:00,207.11,208.11,207.0,207.99,9324.0,207.11,208.11,207.0,207.99,9324.0
2023-06-12 10:25:00,208.13,208.28,207.68,208.18,12045.0,208.13,208.28,207.68,208.18,12045.0
2023-06-12 10:30:00,208.12,208.13,207.74,207.75,9732.0,208.12,208.13,207.74,207.75,9732.0
2023-06-12 10:35:00,207.83,208.05,207.35,207.35,14274.0,207.83,208.05,207.35,207.35,14274.0
2023-06-12 10:40:00,207.31,207.76,207.17,207.76,15355.0,207.31,207.76,207.17,207.76,15355.0
2023-06-12 10:45:00,207.81,207.88,207.32,207.32,5461.0,207.81,207.88,207.32,207.32,5461.0
2023-06-12 10:50:00,207.37,207.59,207.16,207.16,8267.0,207.37,207.59,207.16,207.16,8267.0
2023-06-12 10:55:00,207.02,207.25,206.85,207.0,11112.0,207.02,207.25,206.85,207.0,11112.0
2023-06-12 11:00:00,207.01,207.35,206.94,207.0,15660.0,207.01,207.35,206.94,207.0,15660.0
2023-06-12 11:05:00,207.0,207.34,206.94,207.2,11136.0,207.0,207.34,206.94,207.2,11136.0
2023-06-12 11:10:00,207.23,207.55,207.23,207.5,5204.0,207.23,207.55,207.23,207.5,5204.0
2023-06-12 11:15:00,207.5,207.83,207.47,207.82,7395.0,207.5,207.83,207.47,207.82,7395.0
2023-06-12 11:20:00,207.84,207.87,207.67,207.83,8693.0,207.84,207.87,207.67,207.83,8693.0
2023-06-12 11:25:00,207.77,207.79,207.29,207.51,28571.0,207.77,207.79,207.29,207.51,28571.0
2023-06-12 11:30:00,207.56,208.0,207.56,208.0,5431.0,207.56,208.0,207.56,208.0,5431.0
2023-06-12 11:35:00,208.14,208.27,208.05,208.27,2619.0,208.14,208.27,208.05,208.27,2619.0
2023-06-12 11:40:00,208.32,208.55,208.23,208.38,11171.0,208.32,208.55,208.23,208.38,11171.0
2023-06-12 11:45:00,208.32,208.44,207.97,208.02,5200.0,208.32,208.44,207.97,208.02,5200.0
2023-06-12 11:50:00,208.11,208.31,208.0,208.01,6129.0,208.11,208.31,208.0,208.01,6129.0
2023-06-12 11:55:00,208.01,208.65,208.0,208.6,6083.0,208.01,208.65,208.0,208.6,6083.0
2023-06-12 12:00:00,208.68,208.72,208.07,208.07,7712.0,208.68,208.72,208.07,208.07,7712.0
2023-06-12 12:05:00,208.16,208.34,208.03,208.03,4476.0,208.16,208.34,208.03,208.03,4476.0
2023-06-12 12:10:00,208.03,208.21,207.97,208.14,7123.0,208.03,208.21,207.97,208.14,7123.0
2023-06-12 12:15:00,208.14,208.18,207.96,207.96,8326.0,208.14,208.18,207.96,207.96,8326.0
2023-06-12 12:20:00,207.94,207.95,207.75,207.8,4275.0,207.94,207.95,207.75,207.8,4275.0
2023-06-12 12:25:00,207.79,207.99,207.69,207.93,7974.0,207.79,207.99,207.69,207.93,7974.0
2023-06-12 12:30:00,207.93,208.09,207.92,208.01,5318.0,207.93,208.09,207.92,208.01,5318.0
2023-06-12 12:35:00,208.06,208.47,208.02,208.47,6471.0,208.06,208.47,208.02,208.47,6471.0
2023-06-12 12:40:00,208.47,208.53,208.03,208.19,6130.0,208.47,208.53,208.03,208.19,6130.0
2023-06-12 12:45:00,208.17,208.24,207.98,208.02,3615.0,208.17,208.24,207.98,208.02,3615.0
2023-06-12 12:50:00,208.13,208.33,208.04,208.26,13677.0,208.13,208.33,208.04,208.26,13677.0
2023-06-12 12:55:00,208.26,208.65,208.21,208.65,13997.0,208.26,208.65,208.21,208.65,13997.0
2023-06-12 13:00:00,208.64,208.77,208.22,208.34,11679.0,208.64,208.77,208.22,208.34,11679.0
2023-06-12 13:05:00,208.34,208.35,207.79,207.97,9801.0,208.34,208.35,207.79,207.97,9801.0
2023-06-12 13:10:00,207.95,207.95,207.61,207.62,7091.0,207.95,207.95,207.61,207.62,7091.0
2023-06-12 13:15:00,207.59,207.99,207.59,207.99,7709.0,207.59,207.99,207.59,207.99,7709.0
2023-06-12 13:20:00,208.02,208.07,207.83,208.01,2585.0,208.02,208.07,207.83,208.01,2585.0
2023-06-12 13:25:00,208.01,208.01,207.63,207.69,3856.0,208.01,208.01,207.63,207.69,3856.0
2023-06-12 13:30:00,207.69,207.79,207.64,207.75,6681.0,207.69,207.79,207.64,207.75,6681.0
2023-06-12 13:35:00,207.75,207.75,207.6,207.63,2817.0,207.75,207.75,207.6,207.63,2817.0
2023-06-12 13:40:00,207.64,207.93,207.3,207.93,9955.0,207.64,207.93,207.3,207.93,9955.0
2023-06-12 13:45:00,207.99,208.53,207.95,208.35,9722.0,207.99,208.53,207.95,208.35,9722.0
2023-06-12 13:50:00,208.36,208.36,208.06,208.14,5682.0,208.36,208.36,208.06,208.14,5682.0
2023-06-12 13:55:00,208.13,208.44,208.08,208.34,4685.0,208.13,208.44,208.08,208.34,4685.0
2023-06-12 14:00:00,208.4,208.5,208.25,208.49,8160.0,208.4,208.5,208.25,208.49,8160.0
2023-06-12 14:05:00,208.47,208.65,208.39,208.43,8073.0,208.47,208.65,208.39,208.43,8073.0
2023-06-12 14:10:00,208.44,208.5,208.13,208.25,11851.0,208.44,208.5,208.13,208.25,11851.0
2023-06-12 14:15:00,208.22,208.42,208.14,208.23,9162.0,208.22,208.42,208.14,208.23,9162.0
2023-06-12 14:20:00,208.27,208.29,207.97,208.04,8224.0,208.27,208.29,207.97,208.04,8224.0
2023-06-12 14:25:00,208.05,208.22,208.0,208.11,7230.0,208.05,208.22,208.0,208.11,7230.0
2023-06-12 14:30:00,208.14,208.57,208.11,208.45,7526.0,208.14,208.57,208.11,208.45,7526.0
2023-06-12 14:35:00,208.48,208.63,208.44,208.51,7649.0,208.48,208.63,208.44,208.51,7649.0
2023-06-12 14:40:00,208.52,208.56,208.36,208.55,5158.0,208.52,208.56,208.36,208.55,5158.0
2023-06-12 14:45:00,208.55,208.82,208.46,208.78,6279.0,208.55,208.82,208.46,208.78,6279.0
2023-06-12 14:50:00,208.82,209.04,208.66,209.0,10414.0,208.82,209.04,208.66,209.0,10414.0
2023-06-12 14:55:00,209.03,209.11,208.77,208.89,9805.0,209.03,209.11,208.77,208.89,9805.0
2023-06-12 15:00:00,208.88,208.89,208.52,208.79,11290.0,208.88,208.89,208.52,208.79,11290.0
2023-06-12 15:05:00,208.72,208.89,208.7,208.83,5100.0,208.72,208.89,208.7,208.83,5100.0
2023-06-12 15:10:00,208.84,209.03,208.67,208.85,16851.0,208.84,209.03,208.67,208.85,16851.0
2023-06-12 15:15:00,208.91,209.27,208.85,208.86,9162.0,208.91,209.27,208.85,208.86,9162.0
2023-06-12 15:20:00,208.88,209.01,208.81,208.92,14263.0,208.88,209.01,208.81,208.92,14263.0
2023-06-12 15:25:00,208.93,208.99,208.85,208.92,12483.0,208.93,208.99,208.85,208.92,12483.0
2023-06-12 15:30:00,208.88,208.9,208.5,208.73,16292.0,208.88,208.9,208.5,208.73,16292.0
2023-06-12 15:35:00,208.71,209.17,208.69,209.17,11870.0,208.71,209.17,208.69,209.17,11870.0
2023-06-12 15:40:00,209.15,209.32,209.09,209.22,16535.0,209.15,209.32,209.09,209.22,16535.0
2023-06-12 15:45:00,209.21,209.63,208.96,209.56,27514.0,209.21,209.63,208.96,209.56,27514.0
2023-06-12 15:50:00,209.56,209.84,208.79,209.24,64243.0,209.56,209.84,208.79,209.24,64243.0
2023-06-12 15:55:00,209.29,209.72,209.2,209.7,117890.0,209.29,209.72,209.2,209.7,117890.0
2023-06-13 09:30:00,212.37,212.79,211.5,212.47,19040.0,212.37,212.79,211.5,212.47,19040.0
2023-06-13 09:35:00,212.47,212.6,211.3,211.94,14749.0,212.47,212.6,211.3,211.94,14749.0
2023-06-13 09:40:00,211.71,213.2,211.69,212.9,9100.0,211.71,213.2,211.69,212.9,9100.0
2023-06-13 09:45:00,212.89,212.89,211.39,211.77,11713.0,212.89,212.89,211.39,211.77,11713.0
2023-06-13 09:50:00,211.76,213.0,211.61,212.87,15342.0,211.76,213.0,211.61,212.87,15342.0
2023-06-13 09:55:00,212.98,213.35,212.42,212.73,20734.0,212.98,213.35,212.42,212.73,20734.0
2023-06-13 10:00:00,212.76,213.4,212.63,213.4,23340.0,212.76,213.4,212.63,213.4,23340.0
2023-06-13 10:05:00,213.4,213.63,212.44,212.45,28949.0,213.4,213.63,212.44,212.45,28949.0
2023-06-13 10:10:00,212.44,212.55,211.59,212.13,13943.0,212.44,212.55,211.59,212.13,13943.0
2023-06-13 10:15:00,212.05,212.05,211.54,211.95,5727.0,212.05,212.05,211.54,211.95,5727.0
2023-06-13 10:20:00,211.96,212.65,211.92,212.19,14562.0,211.96,212.65,211.92,212.19,14562.0
2023-06-13 10:25:00,212.11,212.86,212.11,212.43,13594.0,212.11,212.86,212.11,212.43,13594.0
2023-06-13 10:30:00,212.43,213.0,211.99,213.0,10393.0,212.43,213.0,211.99,213.0,10393.0
2023-06-13 10:35:00,213.05,213.7,213.05,213.63,24681.0,213.05,213.7,213.05,213.63,24681.0
2023-06-13 10:40:00,213.64,213.64,212.84,213.15,14932.0,213.64,213.64,212.84,213.15,14932.0
2023-06-13 10:45:00,213.23,213.72,212.76,213.71,8718.0,213.23,213.72,212.76,213.71,8718.0
2023-06-13 10:50:00,213.6,213.99,213.44,213.9,12749.0,213.6,213.99,213.44,213.9,12749.0
2023-06-13 10:55:00,213.81,213.95,213.64,213.67,11534.0,213.81,213.95,213.64,213.67,11534.0
2023-06-13 11:00:00,213.67,213.75,213.01,213.3,10068.0,213.67,213.75,213.01,213.3,10068.0
2023-06-13 11:05:00,213.26,213.3,212.77,213.06,16008.0,213.26,213.3,212.77,213.06,16008.0
2023-06-13 11:10:00,213.06,213.8,212.84,213.71,11677.0,213.06,213.8,212.84,213.71,11677.0
2023-06-13 11:15:00,213.64,213.64,213.1,213.15,6974.0,213.64,213.64,213.1,213.15,6974.0
2023-06-13 11:20:00,213.2,213.21,212.69,212.76,6665.0,213.2,213.21,212.69,212.76,6665.0
2023-06-13 11:25:00,212.72,213.16,212.62,213.16,8737.0,212.72,213.16,212.62,213.16,8737.0
2023-06-13 11:30:00,213.21,213.7,213.11,213.44,7502.0,213.21,213.7,213.11,213.44,7502.0
2023-06-13 11:35:00,213.34,213.78,213.3,213.5,5586.0,213.34,213.78,213.3,213.5,5586.0
2023-06-13 11:40:00,213.47,213.53,213.24,213.44,6567.0,213.47,213.53,213.24,213.44,6567.0
2023-06-13 11:45:00,213.48,213.59,213.23,213.56,9282.0,213.48,213.59,213.23,213.56,9282.0
2023-06-13 11:50:00,213.51,213.54,213.23,213.25,8386.0,213.51,213.54,213.23,213.25,8386.0
2023-06-13 11:55:00,213.3,213.36,212.87,212.92,10451.0,213.3,213.36,212.87,212.92,10451.0
2023-06-13 12:00:00,212.89,213.21,212.67,213.21,11408.0,212.89,213.21,212.67,213.21,11408.0
2023-06-13 12:05:00,213.19,213.43,213.15,213.4,4982.0,213.19,213.43,213.15,213.4,4982.0
2023-06-13 12:10:00,213.43,213.62,213.42,213.5,7349.0,213.43,213.62,213.42,213.5,7349.0
2023-06-13 12:15:00,213.52,213.61,213.36,213.44,7824.0,213.52,213.61,213.36,213.44,7824.0
2023-06-13 12:20:00,213.39,213.39,212.96,213.09,7120.0,213.39,213.39,212.96,213.09,7120.0
2023-06-13 12:25:00,213.12,213.18,212.75,213.01,8148.0,213.12,213.18,212.75,213.01,8148.0
2023-06-13 12:30:00,213.03,213.17,212.87,212.99,6810.0,213.03,213.17,212.87,212.99,6810.0
2023-06-13 12:35:00,213.01,213.36,213.01,213.18,7841.0,213.01,213.36,213.01,213.18,7841.0
2023-06-13 12:40:00,213.19,213.67,213.19,213.66,6258.0,213.19,213.67,213.19,213.66,6258.0
2023-06-13 12:45:00,213.64,213.67,213.35,213.6,7760.0,213.64,213.67,213.35,213.6,7760.0
2023-06-13 12:50:00,213.58,213.86,213.49,213.49,3932.0,213.58,213.86,213.49,213.49,3932.0
2023-06-13 12:55:00,213.53,213.86,213.43,213.82,6248.0,213.53,213.86,213.43,213.82,6248.0
2023-06-13 13:00:00,213.85,214.08,213.78,213.86,11908.0,213.85,214.08,213.78,213.86,11908.0
2023-06-13 13:05:00,213.87,213.97,213.69,213.84,7907.0,213.87,213.97,213.69,213.84,7907.0
2023-06-13 13:10:00,213.84,213.87,213.45,213.71,7677.0,213.84,213.87,213.45,213.71,7677.0
2023-06-13 13:15:00,213.64,213.95,213.62,213.95,5124.0,213.64,213.95,213.62,213.95,5124.0
2023-06-13 13:20:00,213.97,214.17,213.94,214.17,9332.0,213.97,214.17,213.94,214.17,9332.0
2023-06-13 13:25:00,214.25,214.25,213.95,214.12,8124.0,214.25,214.25,213.95,214.12,8124.0
2023-06-13 13:30:00,214.19,214.23,213.87,214.07,7500.0,214.19,214.23,213.87,214.07,7500.0
2023-06-13 13:35:00,214.03,214.13,213.84,213.86,6714.0,214.03,214.13,213.84,213.86,6714.0
2023-06-13 13:40:00,213.92,214.18,213.87,214.11,7445.0,213.92,214.18,213.87,214.11,7445.0
2023-06-13 13:45:00,214.12,214.18,213.94,214.04,6283.0,214.12,214.18,213.94,214.04,6283.0
2023-06-13 13:50:00,214.06,214.15,213.88,213.97,7871.0,214.06,214.15,213.88,213.97,7871.0
2023-06-13 13:55:00,213.91,213.97,213.62,213.82,5694.0,213.91,213.97,213.62,213.82,5694.0
2023-06-13 14:00:00,213.82,213.96,213.48,213.53,6871.0,213.82,213.96,213.48,213.53,6871.0
2023-06-13 14:05:00,213.54,213.66,213.4,213.4,5094.0,213.54,213.66,213.4,213.4,5094.0
2023-06-13 14:10:00,213.3,213.39,212.97,213.38,7322.0,213.3,213.39,212.97,213.38,7322.0
2023-06-13 14:15:00,213.35,213.35,212.93,213.08,24951.0,213.35,213.35,212.93,213.08,24951.0
2023-06-13 14:20:00,213.11,213.27,213.08,213.1,6435.0,213.11,213.27,213.08,213.1,6435.0
2023-06-13 14:25:00,213.18,213.18,212.33,212.67,4947.0,213.18,213.18,212.33,212.67,4947.0
2023-06-13 14:30:00,212.57,212.83,212.3,212.58,5500.0,212.57,212.83,212.3,212.58,5500.0
2023-06-13 14:35:00,212.59,212.93,212.59,212.93,7406.0,212.59,212.93,212.59,212.93,7406.0
2023-06-13 14:40:00,212.98,213.1,212.92,212.98,6254.0,212.98,213.1,212.92,212.98,6254.0
2023-06-13 14:45:00,212.96,213.21,212.83,213.07,7304.0,212.96,213.21,212.83,213.07,7304.0
2023-06-13 14:50:00,213.19,213.31,213.19,213.31,9851.0,213.19,213.31,213.19,213.31,9851.0
2023-06-13 14:55:00,213.31,213.34,213.08,213.19,12110.0,213.31,213.34,213.08,213.19,12110.0
2023-06-13 15:00:00,213.25,213.27,213.07,213.17,11774.0,213.25,213.27,213.07,213.17,11774.0
2023-06-13 15:05:00,213.18,213.26,213.15,213.17,8364.0,213.18,213.26,213.15,213.17,8364.0
2023-06-13 15:10:00,213.17,213.33,213.04,213.31,8200.0,213.17,213.33,213.04,213.31,8200.0
2023-06-13 15:15:00,213.32,213.71,213.08,213.47,10572.0,213.32,213.71,213.08,213.47,10572.0
2023-06-13 15:20:00,213.47,213.67,213.22,213.3,9266.0,213.47,213.67,213.22,213.3,9266.0
2023-06-13 15:25:00,213.34,213.62,213.29,213.47,8979.0,213.34,213.62,213.29,213.47,8979.0
2023-06-13 15:30:00,213.5,213.53,213.31,213.31,11134.0,213.5,213.53,213.31,213.31,11134.0
2023-06-13 15:35:00,213.38,213.79,213.33,213.68,27798.0,213.38,213.79,213.33,213.68,27798.0
2023-06-13 15:40:00,213.63,213.93,213.59,213.69,25494.0,213.63,213.93,213.59,213.69,25494.0
2023-06-13 15:45:00,213.66,213.99,213.66,213.98,33797.0,213.66,213.99,213.66,213.98,33797.0
2023-06-13 15:50:00,214.0,214.54,213.87,214.42,65447.0,214.0,214.54,213.87,214.42,65447.0
2023-06-13 15:55:00,214.45,214.57,214.04,214.05,117827.0,214.45,214.57,214.04,214.05,117827.0
2023-06-14 09:30:00,213.93,214.56,213.43,213.81,25832.0,213.93,214.56,213.43,213.81,25832.0
2023-06-14 09:35:00,213.74,214.26,213.66,214.11,7410.0,213.74,214.26,213.66,214.11,7410.0
2023-06-14 09:40:00,214.36,215.56,214.36,215.45,19146.0,214.36,215.56,214.36,215.45,19146.0
2023-06-14 09:45:00,215.21,215.7,215.17,215.67,12004.0,215.21,215.7,215.17,215.67,12004.0
2023-06-14 09:50:00,215.55,215.55,214.36,214.38,14851.0,215.55,215.55,214.36,214.38,14851.0
2023-06-14 09:55:00,214.37,214.57,214.09,214.57,7904.0,214.37,214.57,214.09,214.57,7904.0
2023-06-14 10:00:00,214.71,214.75,214.07,214.23,11421.0,214.71,214.75,214.07,214.23,11421.0
2023-06-14 10:05:00,214.44,214.76,214.24,214.62,6539.0,214.44,214.76,214.24,214.62,6539.0
2023-06-14 10:10:00,214.58,214.78,214.47,214.73,5999.0,214.58,214.78,214.47,214.73,5999.0
2023-06-14 10:15:00,214.77,214.88,214.66,214.78,6880.0,214.77,214.88,214.66,214.78,6880.0
2023-06-14 10:20:00,214.87,215.24,214.74,214.78,6663.0,214.87,215.24,214.74,214.78,6663.0
2023-06-14 10:25:00,214.69,214.84,214.38,214.49,6429.0,214.69,214.84,214.38,214.49,6429.0
2023-06-14 10:30:00,214.5,214.96,214.49,214.74,6303.0,214.5,214.96,214.49,214.74,6303.0
2023-06-14 10:35:00,214.74,214.74,214.3,214.65,3272.0,214.74,214.74,214.3,214.65,3272.0
2023-06-14 10:40:00,214.61,214.87,214.52,214.71,5514.0,214.61,214.87,214.52,214.71,5514.0
2023-06-14 10:45:00,214.72,214.96,214.68,214.96,4725.0,214.72,214.96,214.68,214.96,4725.0
2023-06-14 10:50:00,214.96,215.02,214.86,214.97,4756.0,214.96,215.02,214.86,214.97,4756.0
2023-06-14 10:55:00,214.87,214.94,214.49,214.83,10067.0,214.87,214.94,214.49,214.83,10067.0
2023-06-14 11:00:00,214.78,215.17,214.68,215.16,11046.0,214.78,215.17,214.68,215.16,11046.0
2023-06-14 11:05:00,215.15,215.56,215.14,215.51,8216.0,215.15,215.56,215.14,215.51,8216.0
2023-06-14 11:10:00,215.6,215.79,215.47,215.79,7754.0,215.6,215.79,215.47,215.79,7754.0
2023-06-14 11:15:00,215.76,215.95,215.66,215.84,7157.0,215.76,215.95,215.66,215.84,7157.0
2023-06-14 11:20:00,215.83,216.19,215.8,215.98,35087.0,215.83,216.19,215.8,215.98,35087.0
2023-06-14 11:25:00,215.98,216.59,215.97,216.46,27469.0,215.98,216.59,215.97,216.46,27469.0
2023-06-14 11:30:00,216.51,216.98,216.41,216.61,25853.0,216.51,216.98,216.41,216.61,25853.0
2023-06-14 11:35:00,216.61,216.74,216.47,216.64,8891.0,216.61,216.74,216.47,216.64,8891.0
2023-06-14 11:40:00,216.67,216.83,216.48,216.48,9514.0,216.67,216.83,216.48,216.48,9514.0
2023-06-14 11:45:00,216.48,216.52,216.31,216.42,8214.0,216.48,216.52,216.31,216.42,8214.0
2023-06-14 11:50:00,216.43,216.45,216.16,216.32,12636.0,216.43,216.45,216.16,216.32,12636.0
2023-06-14 11:55:00,216.31,216.7,216.26,216.7,3516.0,216.31,216.7,216.26,216.7,3516.0
2023-06-14 12:00:00,216.63,216.72,216.07,216.07,2514.0,216.63,216.72,216.07,216.07,2514.0
2023-06-14 12:05:00,216.16,216.43,216.06,216.43,2878.0,216.16,216.43,216.06,216.43,2878.0
2023-06-14 12:10:00,216.46,216.8,216.42,216.52,15167.0,216.46,216.8,216.42,216.52,15167.0
2023-06-14 12:15:00,216.58,216.69,216.36,216.68,7889.0,216.58,216.69,216.36,216.68,7889.0
2023-06-14 12:20:00,216.68,217.06,216.66,217.06,10645.0,216.68,217.06,216.66,217.06,10645.0
2023-06-14 12:25:00,216.96,217.03,216.73,216.78,7147.0,216.96,217.03,216.73,216.78,7147.0
2023-06-14 12:30:00,216.76,216.9,216.59,216.67,11196.0,216.76,216.9,216.59,216.67,11196.0
2023-06-14 12:35:00,216.78,216.85,216.45,216.5,4420.0,216.78,216.85,216.45,216.5,4420.0
2023-06-14 12:40:00,216.44,216.7,216.28,216.65,27475.0,216.44,216.7,216.28,216.65,27475.0
2023-06-14 12:45:00,216.67,216.73,216.55,216.6,3922.0,216.67,216.73,216.55,216.6,3922.0
2023-06-14 12:50:00,216.66,216.92,216.62,216.9,2302.0,216.66,216.92,216.62,216.9,2302.0
2023-06-14 12:55:00,216.96,217.11,216.88,217.11,3095.0,216.96,217.11,216.88,217.11,3095.0
2023-06-14 13:00:00,217.05,217.14,216.71,216.86,7603.0,217.05,217.14,216.71,216.86,7603.0
2023-06-14 13:05:00,216.91,217.0,216.78,216.97,8618.0,216.91,217.0,216.78,216.97,8618.0
2023-06-14 13:10:00,216.94,217.12,216.54,216.6,25319.0,216.94,217.12,216.54,216.6,25319.0
2023-06-14 13:15:00,216.6,216.6,216.03,216.09,6025.0,216.6,216.6,216.03,216.09,6025.0
2023-06-14 13:20:00,216.0,216.16,215.9,216.08,14803.0,216.0,216.16,215.9,216.08,14803.0
2023-06-14 13:25:00,216.08,216.21,215.95,216.1,6597.0,216.08,216.21,215.95,216.1,6597.0
2023-06-14 13:30:00,216.1,216.39,215.97,216.26,24241.0,216.1,216.39,215.97,216.26,24241.0
2023-06-14 13:35:00,216.42,216.66,216.33,216.63,5300.0,216.42,216.66,216.33,216.63,5300.0
2023-06-14 13:40:00,216.67,216.77,216.46,216.54,6960.0,216.67,216.77,216.46,216.54,6960.0
2023-06-14 13:45:00,216.52,217.0,216.4,216.97,8290.0,216.52,217.0,216.4,216.97,8290.0
2023-06-14 13:50:00,216.99,217.08,216.83,216.89,10228.0,216.99,217.08,216.83,216.89,10228.0
2023-06-14 13:55:00,216.94,217.36,216.85,217.11,12451.0,216.94,217.36,216.85,217.11,12451.0
2023-06-14 14:00:00,216.72,216.72,215.21,215.31,41036.0,216.72,216.72,215.21,215.31,41036.0
2023-06-14 14:05:00,215.22,215.35,214.2,214.65,28449.0,215.22,215.35,214.2,214.65,28449.0
2023-06-14 14:10:00,214.66,215.32,214.61,215.01,48047.0,214.66,215.32,214.61,215.01,48047.0
2023-06-14 14:15:00,214.8,214.91,214.0,214.15,5719.0,214.8,214.91,214.0,214.15,5719.0
2023-06-14 14:20:00,214.28,214.36,213.6,213.74,13065.0,214.28,214.36,213.6,213.74,13065.0
2023-06-14 14:25:00,213.68,213.99,213.34,213.7,16050.0,213.68,213.99,213.34,213.7,16050.0
2023-06-14 14:30:00,213.65,214.58,213.51,214.09,11323.0,213.65,214.58,213.51,214.09,11323.0
2023-06-14 14:35:00,214.18,215.47,214.17,214.89,31081.0,214.18,215.47,214.17,214.89,31081.0
2023-06-14 14:40:00,214.83,215.88,214.82,215.79,16429.0,214.83,215.88,214.82,215.79,16429.0
2023-06-14 14:45:00,215.8,216.13,215.25,216.08,23190.0,215.8,216.13,215.25,216.08,23190.0
2023-06-14 14:50:00,216.02,216.34,215.74,216.33,20167.0,216.02,216.34,215.74,216.33,20167.0
2023-06-14 14:55:00,216.19,216.4,215.99,216.17,29146.0,216.19,216.4,215.99,216.17,29146.0
2023-06-14 15:00:00,216.27,216.81,216.27,216.79,18915.0,216.27,216.81,216.27,216.79,18915.0
2023-06-14 15:05:00,216.75,217.91,216.71,217.85,15254.0,216.75,217.91,216.71,217.85,15254.0
2023-06-14 15:10:00,217.82,217.99,216.55,216.55,21970.0,217.82,217.99,216.55,216.55,21970.0
2023-06-14 15:15:00,216.43,216.65,215.84,216.5,16037.0,216.43,216.65,215.84,216.5,16037.0
2023-06-14 15:20:00,216.45,217.19,216.39,216.98,10347.0,216.45,217.19,216.39,216.98,10347.0
2023-06-14 15:25:00,216.99,217.6,216.67,216.67,13913.0,216.99,217.6,216.67,216.67,13913.0
2023-06-14 15:30:00,216.73,217.03,216.43,216.76,15665.0,216.73,217.03,216.43,216.76,15665.0
2023-06-14 15:35:00,216.73,217.08,216.66,216.83,15733.0,216.73,217.08,216.66,216.83,15733.0
2023-06-14 15:40:00,216.9,217.12,216.86,217.06,14693.0,216.9,217.12,216.86,217.06,14693.0
2023-06-14 15:45:00,217.13,217.2,216.47,216.51,24445.0,217.13,217.2,216.47,216.51,24445.0
2023-06-14 15:50:00,216.41,216.98,216.0,216.67,80387.0,216.41,216.98,216.0,216.67,80387.0
2023-06-14 15:55:00,216.58,217.44,216.58,217.35,85003.0,216.58,217.44,216.58,217.35,85003.0
2023-06-15 09:30:00,216.13,217.86,216.0,217.46,32216.0,216.13,217.86,216.0,217.46,32216.0
2023-06-15 09:35:00,217.18,217.19,216.35,216.87,7482.0,217.18,217.19,216.35,216.87,7482.0
2023-06-15 09:40:00,217.08,218.5,217.01,218.45,17377.0,217.08,218.5,217.01,218.45,17377.0
2023-06-15 09:45:00,218.31,219.19,217.97,219.14,32857.0,218.31,219.19,217.97,219.14,32857.0
2023-06-15 09:50:00,218.94,219.51,218.79,219.36,11261.0,218.94,219.51,218.79,219.36,11261.0
2023-06-15 09:55:00,219.25,219.37,218.59,219.01,12416.0,219.25,219.37,218.59,219.01,12416.0
2023-06-15 10:00:00,218.98,219.16,218.56,218.89,8176.0,218.98,219.16,218.56,218.89,8176.0
2023-06-15 10:05:00,219.04,219.49,218.76,219.49,9940.0,219.04,219.49,218.76,219.49,9940.0
2023-06-15 10:10:00,219.53,219.89,219.39,219.69,22477.0,219.53,219.89,219.39,219.69,22477.0
2023-06-15 10:15:00,219.51,219.59,218.89,219.04,10144.0,219.51,219.59,218.89,219.04,10144.0
2023-06-15 10:20:00,219.13,219.79,218.86,219.73,7472.0,219.13,219.79,218.86,219.73,7472.0
2023-06-15 10:25:00,219.8,220.54,219.56,220.48,46749.0,219.8,220.54,219.56,220.48,46749.0
2023-06-15 10:30:00,220.46,220.46,219.18,219.56,10378.0,220.46,220.46,219.18,219.56,10378.0
2023-06-15 10:35:00,219.58,219.96,219.51,219.76,15042.0,219.58,219.96,219.51,219.76,15042.0
2023-06-15 10:40:00,219.77,220.27,219.7,220.07,8587.0,219.77,220.27,219.7,220.07,8587.0
2023-06-15 10:45:00,220.1,220.62,220.04,220.48,15506.0,220.1,220.62,220.04,220.48,15506.0
2023-06-15 10:50:00,220.48,220.49,220.1,220.43,14111.0,220.48,220.49,220.1,220.43,14111.0
2023-06-15 10:55:00,220.4,220.41,220.01,220.11,11505.0,220.4,220.41,220.01,220.11,11505.0
2023-06-15 11:00:00,220.12,220.28,219.75,220.26,12561.0,220.12,220.28,219.75,220.26,12561.0
2023-06-15 11:05:00,220.28,220.46,219.95,220.26,10798.0,220.28,220.46,219.95,220.26,10798.0
2023-06-15 11:10:00,220.36,220.56,220.2,220.54,5107.0,220.36,220.56,220.2,220.54,5107.0
2023-06-15 11:15:00,220.62,220.74,220.31,220.31,2898.0,220.62,220.74,220.31,220.31,2898.0
2023-06-15 11:20:00,220.45,220.51,220.06,220.33,10474.0,220.45,220.51,220.06,220.33,10474.0
2023-06-15 11:25:00,220.3,220.66,220.28,220.62,9585.0,220.3,220.66,220.28,220.62,9585.0
2023-06-15 11:30:00,220.59,220.92,220.38,220.83,10520.0,220.59,220.92,220.38,220.83,10520.0
2023-06-15 11:35:00,220.83,221.55,220.83,221.24,17185.0,220.83,221.55,220.83,221.24,17185.0
2023-06-15 11:40:00,221.11,221.37,220.97,221.06,10794.0,221.11,221.37,220.97,221.06,10794.0
2023-06-15 11:45:00,221.06,221.51,220.68,220.74,17460.0,221.06,221.51,220.68,220.74,17460.0
2023-06-15 11:50:00,220.74,221.16,220.72,220.96,17212.0,220.74,221.16,220.72,220.96,17212.0
2023-06-15 11:55:00,220.96,221.32,220.92,221.19,3314.0,220.96,221.32,220.92,221.19,3314.0
2023-06-15 12:00:00,221.16,221.34,220.88,221.02,4094.0,221.16,221.34,220.88,221.02,4094.0
2023-06-15 12:05:00,220.88,221.06,220.57,220.59,4965.0,220.88,221.06,220.57,220.59,4965.0
2023-06-15 12:10:00,220.51,220.51,220.17,220.19,5831.0,220.51,220.51,220.17,220.19,5831.0
2023-06-15 12:15:00,220.17,220.57,220.17,220.47,12954.0,220.17,220.57,220.17,220.47,12954.0
2023-06-15 12:20:00,220.49,220.91,220.49,220.63,6800.0,220.49,220.91,220.49,220.63,6800.0
2023-06-15 12:25:00,220.57,220.64,220.31,220.37,4016.0,220.57,220.64,220.31,220.37,4016.0
2023-06-15 12:30:00,220.38,220.41,220.17,220.23,9195.0,220.38,220.41,220.17,220.23,9195.0
2023-06-15 12:35:00,220.26,220.44,220.17,220.38,13220.0,220.26,220.44,220.17,220.38,13220.0
2023-06-15 12:40:00,220.36,220.48,220.24,220.27,6972.0,220.36,220.48,220.24,220.27,6972.0
2023-06-15 12:45:00,220.23,220.44,220.16,220.44,8180.0,220.23,220.44,220.16,220.44,8180.0
2023-06-15 12:50:00,220.43,220.59,220.39,220.43,4471.0,220.43,220.59,220.39,220.43,4471.0
2023-06-15 12:55:00,220.52,221.26,220.52,221.15,10355.0,220.52,221.26,220.52,221.15,10355.0
2023-06-15 13:00:00,221.23,221.31,220.88,221.19,10933.0,221.23,221.31,220.88,221.19,10933.0
2023-06-15 13:05:00,221.2,221.39,221.09,221.29,5472.0,221.2,221.39,221.09,221.29,5472.0
2023-06-15 13:10:00,221.23,221.3,220.88,220.88,5320.0,221.23,221.3,220.88,220.88,5320.0
2023-06-15 13:15:00,220.71,220.91,220.61,220.91,3553.0,220.71,220.91,220.61,220.91,3553.0
2023-06-15 13:20:00,220.95,221.12,220.94,221.01,3070.0,220.95,221.12,220.94,221.01,3070.0
2023-06-15 13:25:00,221.02,221.04,220.82,221.0,4615.0,221.02,221.04,220.82,221.0,4615.0
2023-06-15 13:30:00,221.05,221.26,221.05,221.1,8373.0,221.05,221.26,221.05,221.1,8373.0
2023-06-15 13:35:00,221.16,221.29,221.03,221.03,6194.0,221.16,221.29,221.03,221.03,6194.0
2023-06-15 13:40:00,221.06,221.57,220.49,221.57,13432.0,221.06,221.57,220.49,221.57,13432.0
2023-06-15 13:45:00,221.51,221.68,221.5,221.55,7026.0,221.51,221.68,221.5,221.55,7026.0
2023-06-15 13:50:00,221.52,221.52,221.33,221.47,4164.0,221.52,221.52,221.33,221.47,4164.0
2023-06-15 13:55:00,221.46,221.62,221.35,221.35,6298.0,221.46,221.62,221.35,221.35,6298.0
2023-06-15 14:00:00,221.39,221.51,221.16,221.28,12577.0,221.39,221.51,221.16,221.28,12577.0
2023-06-15 14:05:00,221.37,221.42,220.96,221.23,10207.0,221.37,221.42,220.96,221.23,10207.0
2023-06-15 14:10:00,221.18,221.47,221.15,221.15,6734.0,221.18,221.47,221.15,221.15,6734.0
2023-06-15 14:15:00,221.2,221.23,220.78,220.8,9333.0,221.2,221.23,220.78,220.8,9333.0
2023-06-15 14:20:00,220.74,221.03,220.6,220.95,17861.0,220.74,221.03,220.6,220.95,17861.0
2023-06-15 14:25:00,220.98,221.61,220.94,221.61,10616.0,220.98,221.61,220.94,221.61,10616.0
2023-06-15 14:30:00,221.55,221.8,221.44,221.56,12421.0,221.55,221.8,221.44,221.56,12421.0
2023-06-15 14:35:00,221.62,221.91,221.33,221.8,25688.0,221.62,221.91,221.33,221.8,25688.0
2023-06-15 14:40:00,221.83,222.22,221.81,222.16,16080.0,221.83,222.22,221.81,222.16,16080.0
2023-06-15 14:45:00,222.28,222.68,222.18,222.66,20330.0,222.28,222.68,222.18,222.66,20330.0
2023-06-15 14:50:00,222.6,222.97,222.6,222.81,18187.0,222.6,222.97,222.6,222.81,18187.0
2023-06-15 14:55:00,222.75,223.09,222.74,222.91,11089.0,222.75,223.09,222.74,222.91,11089.0
2023-06-15 15:00:00,222.92,223.0,222.57,222.57,10035.0,222.92,223.0,222.57,222.57,10035.0
2023-06-15 15:05:00,222.73,223.09,222.53,223.01,8695.0,222.73,223.09,222.53,223.01,8695.0
2023-06-15 15:10:00,223.03,223.52,222.99,223.47,12600.0,223.03,223.52,222.99,223.47,12600.0
2023-06-15 15:15:00,223.49,223.75,223.33,223.47,18824.0,223.49,223.75,223.33,223.47,18824.0
2023-06-15 15:20:00,223.43,223.66,223.31,223.56,18470.0,223.43,223.66,223.31,223.56,18470.0
2023-06-15 15:25:00,223.53,224.07,223.52,224.06,25212.0,223.53,224.07,223.52,224.06,25212.0
2023-06-15 15:30:00,224.11,224.35,224.09,224.25,28174.0,224.11,224.35,224.09,224.25,28174.0
2023-06-15 15:35:00,224.28,224.28,223.87,224.01,45720.0,224.28,224.28,223.87,224.01,45720.0
2023-06-15 15:40:00,224.0,224.0,223.65,223.8,31612.0,224.0,224.0,223.65,223.8,31612.0
2023-06-15 15:45:00,223.81,224.35,223.66,224.35,38379.0,223.81,224.35,223.66,224.35,38379.0
2023-06-15 15:50:00,224.36,224.74,224.15,224.27,112752.0,224.36,224.74,224.15,224.27,112752.0
2023-06-15 15:55:00,224.27,224.46,224.11,224.29,142387.0,224.27,224.46,224.11,224.29,142387.0
2023-06-16 09:30:00,225.74,226.06,224.15,225.13,229104.0,225.74,226.06,224.15,225.13,229104.0
2023-06-16 09:35:00,225.13,225.18,223.98,224.31,11727.0,225.13,225.18,223.98,224.31,11727.0
2023-06-16 09:40:00,224.11,225.17,223.17,223.18,26232.0,224.11,225.17,223.17,223.18,26232.0
2023-06-16 09:45:00,223.16,223.55,222.55,222.76,48529.0,223.16,223.55,222.55,222.76,48529.0
2023-06-16 09:50:00,222.78,223.52,222.32,222.32,28766.0,222.78,223.52,222.32,222.32,28766.0
2023-06-16 09:55:00,222.07,222.83,222.0,222.61,17228.0,222.07,222.83,222.0,222.61,17228.0
2023-06-16 10:00:00,222.72,223.07,222.18,222.8,22513.0,222.72,223.07,222.18,222.8,22513.0
2023-06-16 10:05:00,222.96,223.68,222.46,223.54,35298.0,222.96,223.68,222.46,223.54,35298.0
2023-06-16 10:10:00,223.68,224.06,223.38,223.41,6031.0,223.68,224.06,223.38,223.41,6031.0
2023-06-16 10:15:00,223.43,223.49,222.94,223.49,7856.0,223.43,223.49,222.94,223.49,7856.0
2023-06-16 10:20:00,223.34,223.97,223.25,223.78,5699.0,223.34,223.97,223.25,223.78,5699.0
2023-06-16 10:25:00,223.76,223.77,223.42,223.69,46091.0,223.76,223.77,223.42,223.69,46091.0
2023-06-16 10:30:00,223.6,223.69,222.8,222.8,12045.0,223.6,223.69,222.8,222.8,12045.0
2023-06-16 10:35:00,222.83,223.31,222.58,223.21,10614.0,222.83,223.31,222.58,223.21,10614.0
2023-06-16 10:40:00,223.19,223.21,222.73,222.73,7540.0,223.19,223.21,222.73,222.73,7540.0
2023-06-16 10:45:00,222.73,222.74,222.15,222.45,28504.0,222.73,222.74,222.15,222.45,28504.0
2023-06-16 10:50:00,222.7,223.16,222.61,222.83,14660.0,222.7,223.16,222.61,222.83,14660.0
2023-06-16 10:55:00,222.78,223.33,222.78,223.0,4637.0,222.78,223.33,222.78,223.0,4637.0
2023-06-16 11:00:00,222.94,222.94,222.44,222.44,5593.0,222.94,222.94,222.44,222.44,5593.0
2023-06-16 11:05:00,222.51,222.58,222.39,222.58,3530.0,222.51,222.58,222.39,222.58,3530.0
2023-06-16 11:10:00,222.51,222.84,222.39,222.71,7212.0,222.51,222.84,222.39,222.71,7212.0
2023-06-16 11:15:00,222.58,222.99,222.56,222.6,13515.0,222.58,222.99,222.56,222.6,13515.0
2023-06-16 11:20:00,222.55,222.7,221.66,221.84,7997.0,222.55,222.7,221.66,221.84,7997.0
2023-06-16 11:25:00,221.87,222.02,221.31,221.57,3915.0,221.87,222.02,221.31,221.57,3915.0
2023-06-16 11:30:00,221.58,221.8,221.51,221.59,10546.0,221.58,221.8,221.51,221.59,10546.0
2023-06-16 11:35:00,221.61,221.81,221.45,221.53,17003.0,221.61,221.81,221.45,221.53,17003.0
2023-06-16 11:40:00,221.53,221.73,221.33,221.52,6083.0,221.53,221.73,221.33,221.52,6083.0
2023-06-16 11:45:00,221.55,221.55,221.1,221.22,2549.0,221.55,221.55,221.1,221.22,2549.0
2023-06-16 11:50:00,221.04,221.18,220.73,221.06,20138.0,221.04,221.18,220.73,221.06,20138.0
2023-06-16 11:55:00,221.05,221.43,220.87,221.35,11865.0,221.05,221.43,220.87,221.35,11865.0
2023-06-16 12:00:00,221.37,221.42,220.47,220.52,14734.0,221.37,221.42,220.47,220.52,14734.0
2023-06-16 12:05:00,220.55,220.74,220.29,220.29,7236.0,220.55,220.74,220.29,220.29,7236.0
2023-06-16 12:10:00,220.4,220.62,220.33,220.33,8647.0,220.4,220.62,220.33,220.33,8647.0
2023-06-16 12:15:00,220.31,220.55,220.08,220.49,5498.0,220.31,220.55,220.08,220.49,5498.0
2023-06-16 12:20:00,220.62,220.75,220.42,220.65,5255.0,220.62,220.75,220.42,220.65,5255.0
2023-06-16 12:25:00,220.75,221.19,220.75,220.98,26955.0,220.75,221.19,220.75,220.98,26955.0
2023-06-16 12:30:00,221.02,221.61,221.02,221.59,8446.0,221.02,221.61,221.02,221.59,8446.0
2023-06-16 12:35:00,221.61,221.69,221.47,221.67,8662.0,221.61,221.69,221.47,221.67,8662.0
2023-06-16 12:40:00,221.59,221.96,221.58,221.96,4518.0,221.59,221.96,221.58,221.96,4518.0
2023-06-16 12:45:00,221.92,222.29,221.91,222.29,4201.0,221.92,222.29,221.91,222.29,4201.0
2023-06-16 12:50:00,222.25,222.65,222.25,222.63,8314.0,222.25,222.65,222.25,222.63,8314.0
2023-06-16 12:55:00,222.64,222.65,222.12,222.23,18119.0,222.64,222.65,222.12,222.23,18119.0
2023-06-16 13:00:00,222.25,222.36,222.1,222.18,8097.0,222.25,222.36,222.1,222.18,8097.0
2023-06-16 13:05:00,222.18,222.42,222.12,222.3,16284.0,222.18,222.42,222.12,222.3,16284.0
2023-06-16 13:10:00,222.23,222.24,221.96,222.21,5934.0,222.23,222.24,221.96,222.21,5934.0
2023-06-16 13:15:00,222.2,222.25,222.03,222.13,5318.0,222.2,222.25,222.03,222.13,5318.0
2023-06-16 13:20:00,222.11,222.15,221.79,222.13,6606.0,222.11,222.15,221.79,222.13,6606.0
2023-06-16 13:25:00,222.18,222.27,221.81,221.81,7085.0,222.18,222.27,221.81,221.81,7085.0
2023-06-16 13:30:00,221.8,222.22,221.8,222.21,3308.0,221.8,222.22,221.8,222.21,3308.0
2023-06-16 13:35:00,222.21,222.47,222.18,222.47,2778.0,222.21,222.47,222.18,222.47,2778.0
2023-06-16 13:40:00,222.47,222.63,222.47,222.6,3860.0,222.47,222.63,222.47,222.6,3860.0
2023-06-16 13:45:00,222.65,222.67,222.02,222.05,6053.0,222.65,222.67,222.02,222.05,6053.0
2023-06-16 13:50:00,222.09,222.24,222.07,222.2,4873.0,222.09,222.24,222.07,222.2,4873.0
2023-06-16 13:55:00,222.2,222.2,221.92,222.1,3613.0,222.2,222.2,221.92,222.1,3613.0
2023-06-16 14:00:00,222.08,222.26,221.82,221.83,4415.0,222.08,222.26,221.82,221.83,4415.0
2023-06-16 14:05:00,221.86,222.02,221.82,222.0,5534.0,221.86,222.02,221.82,222.0,5534.0
2023-06-16 14:10:00,222.06,222.1,221.85,221.85,5236.0,222.06,222.1,221.85,221.85,5236.0
2023-06-16 14:15:00,221.71,221.93,221.71,221.91,5771.0,221.71,221.93,221.71,221.91,5771.0
2023-06-16 14:20:00,221.9,222.0,221.73,221.99,4480.0,221.9,222.0,221.73,221.99,4480.0
2023-06-16 14:25:00,221.96,221.97,221.67,221.68,4044.0,221.96,221.97,221.67,221.68,4044.0
2023-06-16 14:30:00,221.68,221.7,221.45,221.6,9181.0,221.68,221.7,221.45,221.6,9181.0
2023-06-16 14:35:00,221.6,222.0,221.6,221.86,9352.0,221.6,222.0,221.6,221.86,9352.0
2023-06-16 14:40:00,221.84,222.03,221.81,221.88,5946.0,221.84,222.03,221.81,221.88,5946.0
2023-06-16 14:45:00,221.93,222.02,221.67,221.72,4354.0,221.93,222.02,221.67,221.72,4354.0
2023-06-16 14:50:00,221.74,221.77,221.57,221.76,6025.0,221.74,221.77,221.57,221.76,6025.0
2023-06-16 14:55:00,221.77,221.86,221.6,221.62,5858.0,221.77,221.86,221.6,221.62,5858.0
2023-06-16 15:00:00,221.65,221.71,221.41,221.67,7331.0,221.65,221.71,221.41,221.67,7331.0
2023-06-16 15:05:00,221.67,221.69,221.47,221.58,6925.0,221.67,221.69,221.47,221.58,6925.0
2023-06-16 15:10:00,221.59,221.64,221.3,221.3,6767.0,221.59,221.64,221.3,221.3,6767.0
2023-06-16 15:15:00,221.31,221.72,221.3,221.65,8422.0,221.31,221.72,221.3,221.65,8422.0
2023-06-16 15:20:00,221.7,221.88,221.7,221.82,7465.0,221.7,221.88,221.7,221.82,7465.0
2023-06-16 15:25:00,221.83,221.83,221.44,221.53,8496.0,221.83,221.83,221.44,221.53,8496.0
2023-06-16 15:30:00,221.56,222.06,221.56,222.05,11837.0,221.56,222.06,221.56,222.05,11837.0
2023-06-16 15:35:00,222.05,222.19,221.9,222.14,22158.0,222.05,222.19,221.9,222.14,22158.0
2023-06-16 15:40:00,222.15,222.33,221.89,222.29,15313.0,222.15,222.33,221.89,222.29,15313.0
2023-06-16 15:45:00,222.3,222.63,222.26,222.53,40181.0,222.3,222.63,222.26,222.53,40181.0
2023-06-16 15:50:00,222.56,222.56,222.04,222.41,47010.0,222.56,222.56,222.04,222.41,47010.0
2023-06-16 15:55:00,222.38,222.75,222.29,222.44,111566.0,222.38,222.75,222.29,222.44,111566.0
2023-06-20 09:30:00,220.39,222.04,220.03,221.47,62952.0,220.39,222.04,220.03,221.47,62952.0
2023-06-20 09:35:00,221.48,222.26,221.31,221.55,12221.0,221.48,222.26,221.31,221.55,12221.0
2023-06-20 09:40:00,222.01,222.28,221.52,222.0,8766.0,222.01,222.28,221.52,222.0,8766.0
2023-06-20 09:45:00,222.09,222.71,221.71,222.71,15799.0,222.09,222.71,221.71,222.71,15799.0
2023-06-20 09:50:00,222.56,222.88,222.42,222.75,55933.0,222.56,222.88,222.42,222.75,55933.0
2023-06-20 09:55:00,222.67,222.88,221.65,221.65,5985.0,222.67,222.88,221.65,221.65,5985.0
2023-06-20 10:00:00,221.63,222.0,221.29,221.98,12272.0,221.63,222.0,221.29,221.98,12272.0
2023-06-20 10:05:00,221.87,222.1,221.74,221.9,4310.0,221.87,222.1,221.74,221.9,4310.0
2023-06-20 10:10:00,221.84,222.35,221.69,221.69,4516.0,221.84,222.35,221.69,221.69,4516.0
2023-06-20 10:15:00,221.6,221.8,221.3,221.35,4792.0,221.6,221.8,221.3,221.35,4792.0
2023-06-20 10:20:00,221.35,221.35,221.03,221.12,5760.0,221.35,221.35,221.03,221.12,5760.0
2023-06-20 10:25:00,221.0,221.13,220.84,220.99,4845.0,221.0,221.13,220.84,220.99,4845.0
2023-06-20 10:30:00,220.78,221.19,220.69,221.19,6419.0,220.78,221.19,220.69,221.19,6419.0
2023-06-20 10:35:00,221.16,221.16,220.49,220.5,2877.0,221.16,221.16,220.49,220.5,2877.0
2023-06-20 10:40:00,220.26,220.52,220.02,220.14,8419.0,220.26,220.52,220.02,220.14,8419.0
2023-06-20 10:45:00,220.22,220.31,219.87,220.01,4809.0,220.22,220.31,219.87,220.01,4809.0
2023-06-20 10:50:00,220.09,220.19,219.22,219.22,8100.0,220.09,220.19,219.22,219.22,8100.0
2023-06-20 10:55:00,219.34,220.01,219.19,219.99,4818.0,219.34,220.01,219.19,219.99,4818.0
2023-06-20 11:00:00,220.08,220.27,219.93,220.06,6971.0,220.08,220.27,219.93,220.06,6971.0
2023-06-20 11:05:00,220.16,221.08,220.13,220.9,6834.0,220.16,221.08,220.13,220.9,6834.0
2023-06-20 11:10:00,220.79,220.79,220.25,220.25,6892.0,220.79,220.79,220.25,220.25,6892.0
2023-06-20 11:15:00,220.18,220.32,219.98,220.22,5655.0,220.18,220.32,219.98,220.22,5655.0
2023-06-20 11:20:00,220.22,220.22,219.81,219.91,3815.0,220.22,220.22,219.81,219.91,3815.0
2023-06-20 11:25:00,219.79,220.01,219.68,220.01,6767.0,219.79,220.01,219.68,220.01,6767.0
2023-06-20 11:30:00,220.02,220.88,219.88,220.53,16233.0,220.02,220.88,219.88,220.53,16233.0
2023-06-20 11:35:00,220.75,220.86,220.54,220.74,7021.0,220.75,220.86,220.54,220.74,7021.0
2023-06-20 11:40:00,220.78,220.79,220.4,220.4,4622.0,220.78,220.79,220.4,220.4,4622.0
2023-06-20 11:45:00,220.5,220.88,220.5,220.88,7776.0,220.5,220.88,220.5,220.88,7776.0
2023-06-20 11:50:00,220.87,220.88,220.51,220.73,2766.0,220.87,220.88,220.51,220.73,2766.0
2023-06-20 11:55:00,220.74,220.82,220.62,220.67,3271.0,220.74,220.82,220.62,220.67,3271.0
2023-06-20 12:00:00,220.63,220.74,220.29,220.36,3862.0,220.63,220.74,220.29,220.36,3862.0
2023-06-20 12:05:00,220.34,221.02,220.34,220.96,5715.0,220.34,221.02,220.34,220.96,5715.0
2023-06-20 12:10:00,220.95,221.42,220.94,221.31,4350.0,220.95,221.42,220.94,221.31,4350.0
2023-06-20 12:15:00,221.32,221.65,221.21,221.52,7631.0,221.32,221.65,221.21,221.52,7631.0
2023-06-20 12:20:00,221.44,221.93,221.39,221.87,7571.0,221.44,221.93,221.39,221.87,7571.0
2023-06-20 12:25:00,221.91,222.16,221.85,221.94,4798.0,221.91,222.16,221.85,221.94,4798.0
2023-06-20 12:30:00,222.01,222.49,221.81,222.49,7999.0,222.01,222.49,221.81,222.49,7999.0
2023-06-20 12:35:00,222.53,222.71,222.37,222.67,6042.0,222.53,222.71,222.37,222.67,6042.0
2023-06-20 12:40:00,222.74,223.19,222.74,222.92,6282.0,222.74,223.19,222.74,222.92,6282.0
2023-06-20 12:45:00,222.92,223.37,222.92,223.34,6742.0,222.92,223.37,222.92,223.34,6742.0
2023-06-20 12:50:00,223.36,223.59,223.24,223.41,13606.0,223.36,223.59,223.24,223.41,13606.0
2023-06-20 12:55:00,223.4,223.78,223.17,223.63,13235.0,223.4,223.78,223.17,223.63,13235.0
2023-06-20 13:00:00,223.69,223.71,223.26,223.63,15409.0,223.69,223.71,223.26,223.63,15409.0
2023-06-20 13:05:00,223.59,223.88,223.43,223.84,7335.0,223.59,223.88,223.43,223.84,7335.0
2023-06-20 13:10:00,223.77,223.81,223.3,223.53,12691.0,223.77,223.81,223.3,223.53,12691.0
2023-06-20 13:15:00,223.53,223.71,223.45,223.54,5018.0,223.53,223.71,223.45,223.54,5018.0
2023-06-20 13:20:00,223.54,224.0,223.47,224.0,6621.0,223.54,224.0,223.47,224.0,6621.0
2023-06-20 13:25:00,223.9,223.9,223.56,223.62,4450.0,223.9,223.9,223.56,223.62,4450.0
2023-06-20 13:30:00,223.73,224.04,223.73,223.79,3828.0,223.73,224.04,223.73,223.79,3828.0
2023-06-20 13:35:00,223.81,223.85,223.63,223.84,3000.0,223.81,223.85,223.63,223.84,3000.0
2023-06-20 13:40:00,223.85,223.94,223.68,223.75,3469.0,223.85,223.94,223.68,223.75,3469.0
2023-06-20 13:45:00,223.6,223.84,223.6,223.74,2900.0,223.6,223.84,223.6,223.74,2900.0
2023-06-20 13:50:00,223.79,223.86,223.18,223.19,7201.0,223.79,223.86,223.18,223.19,7201.0
2023-06-20 13:55:00,223.08,223.33,222.92,222.92,2857.0,223.08,223.33,222.92,222.92,2857.0
2023-06-20 14:00:00,222.92,223.09,222.84,223.09,4572.0,222.92,223.09,222.84,223.09,4572.0
2023-06-20 14:05:00,223.08,223.1,222.64,222.64,4647.0,223.08,223.1,222.64,222.64,4647.0
2023-06-20 14:10:00,222.59,222.84,222.45,222.58,16587.0,222.59,222.84,222.45,222.58,16587.0
2023-06-20 14:15:00,222.63,222.86,222.59,222.81,6556.0,222.63,222.86,222.59,222.81,6556.0
2023-06-20 14:20:00,222.87,223.36,222.82,223.19,7615.0,222.87,223.36,222.82,223.19,7615.0
2023-06-20 14:25:00,223.24,223.37,223.14,223.37,3285.0,223.24,223.37,223.14,223.37,3285.0
2023-06-20 14:30:00,223.39,223.39,223.08,223.09,4961.0,223.39,223.39,223.08,223.09,4961.0
2023-06-20 14:35:00,223.1,223.21,222.72,222.72,2694.0,223.1,223.21,222.72,222.72,2694.0
2023-06-20 14:40:00,222.72,222.77,222.48,222.61,3784.0,222.72,222.77,222.48,222.61,3784.0
2023-06-20 14:45:00,222.63,222.73,222.59,222.73,3100.0,222.63,222.73,222.59,222.73,3100.0
2023-06-20 14:50:00,222.74,222.76,222.51,222.51,2804.0,222.74,222.76,222.51,222.51,2804.0
2023-06-20 14:55:00,222.53,222.73,222.53,222.6,5673.0,222.53,222.73,222.53,222.6,5673.0
2023-06-20 15:00:00,222.64,222.96,222.64,222.94,7640.0,222.64,222.96,222.64,222.94,7640.0
2023-06-20 15:05:00,223.03,223.13,222.97,223.13,3815.0,223.03,223.13,222.97,223.13,3815.0
2023-06-20 15:10:00,223.09,223.28,223.0,223.26,7561.0,223.09,223.28,223.0,223.26,7561.0
2023-06-20 15:15:00,223.25,223.28,222.9,223.13,142961.0,223.25,223.28,222.9,223.13,142961.0
2023-06-20 15:20:00,223.22,223.35,223.12,223.19,5540.0,223.22,223.35,223.12,223.19,5540.0
2023-06-20 15:25:00,223.26,223.39,223.0,223.39,10865.0,223.26,223.39,223.0,223.39,10865.0
2023-06-20 15:30:00,223.39,223.52,223.33,223.49,10184.0,223.39,223.52,223.33,223.49,10184.0
2023-06-20 15:35:00,223.49,223.62,223.36,223.44,11207.0,223.49,223.62,223.36,223.44,11207.0
2023-06-20 15:40:00,223.44,223.79,223.43,223.73,12480.0,223.44,223.79,223.43,223.73,12480.0
2023-06-20 15:45:00,223.8,223.95,223.68,223.94,20386.0,223.8,223.95,223.68,223.94,20386.0
2023-06-20 15:50:00,223.92,223.94,223.29,223.4,38831.0,223.92,223.94,223.29,223.4,38831.0
2023-06-20 15:55:00,223.45,223.97,223.45,223.83,94015.0,223.45,223.97,223.45,223.83,94015.0
2023-06-21 09:30:00,225.33,225.59,224.57,224.57,47000.0,225.33,225.59,224.57,224.57,47000.0
2023-06-21 09:35:00,224.63,224.91,223.95,224.03,8441.0,224.63,224.91,223.95,224.03,8441.0
2023-06-21 09:40:00,224.04,224.81,224.04,224.06,4286.0,224.04,224.81,224.04,224.06,4286.0
2023-06-21 09:45:00,223.76,223.76,222.9,223.25,6730.0,223.76,223.76,222.9,223.25,6730.0
2023-06-21 09:50:00,223.14,223.58,222.65,222.87,9318.0,223.14,223.58,222.65,222.87,9318.0
2023-06-21 09:55:00,222.87,222.99,222.55,222.73,7488.0,222.87,222.99,222.55,222.73,7488.0
2023-06-21 10:00:00,222.66,222.66,221.89,222.53,11525.0,222.66,222.66,221.89,222.53,11525.0
2023-06-21 10:05:00,222.51,222.72,222.23,222.58,22102.0,222.51,222.72,222.23,222.58,22102.0
2023-06-21 10:10:00,222.51,222.75,222.46,222.61,11906.0,222.51,222.75,222.46,222.61,11906.0
2023-06-21 10:15:00,222.56,223.0,222.4,222.43,38675.0,222.56,223.0,222.4,222.43,38675.0
2023-06-21 10:20:00,222.39,222.63,222.21,222.23,20535.0,222.39,222.63,222.21,222.23,20535.0
2023-06-21 10:25:00,222.23,222.34,221.8,222.01,22623.0,222.23,222.34,221.8,222.01,22623.0
2023-06-21 10:30:00,222.14,222.24,221.87,222.03,6228.0,222.14,222.24,221.87,222.03,6228.0
2023-06-21 10:35:00,221.94,221.99,221.3,221.78,12214.0,221.94,221.99,221.3,221.78,12214.0
2023-06-21 10:40:00,221.78,221.87,221.34,221.34,12510.0,221.78,221.87,221.34,221.34,12510.0
2023-06-21 10:45:00,221.2,221.67,220.98,221.5,36493.0,221.2,221.67,220.98,221.5,36493.0
2023-06-21 10:50:00,221.5,221.5,220.25,220.53,39544.0,221.5,221.5,220.25,220.53,39544.0
2023-06-21 10:55:00,220.53,220.75,220.18,220.5,16157.0,220.53,220.75,220.18,220.5,16157.0
2023-06-21 11:00:00,220.56,220.7,219.86,219.91,13872.0,220.56,220.7,219.86,219.91,13872.0
2023-06-21 11:05:00,219.96,220.06,218.94,219.04,10119.0,219.96,220.06,218.94,219.04,10119.0
2023-06-21 11:10:00,219.05,219.2,218.89,219.15,7350.0,219.05,219.2,218.89,219.15,7350.0
2023-06-21 11:15:00,219.15,219.68,219.15,219.33,9795.0,219.15,219.68,219.15,219.33,9795.0
2023-06-21 11:20:00,219.34,219.72,219.26,219.51,7709.0,219.34,219.72,219.26,219.51,7709.0
2023-06-21 11:25:00,219.61,219.72,219.48,219.71,4149.0,219.61,219.72,219.48,219.71,4149.0
2023-06-21 11:30:00,219.7,220.02,219.65,220.0,9848.0,219.7,220.02,219.65,220.0,9848.0
2023-06-21 11:35:00,220.0,220.29,219.86,220.02,5743.0,220.0,220.29,219.86,220.02,5743.0
2023-06-21 11:40:00,220.0,220.18,219.63,219.69,6059.0,220.0,220.18,219.63,219.69,6059.0
2023-06-21 11:45:00,219.7,220.05,219.6,220.02,6338.0,219.7,220.05,219.6,220.02,6338.0
2023-06-21 11:50:00,219.97,220.03,219.56,219.56,8631.0,219.97,220.03,219.56,219.56,8631.0
2023-06-21 11:55:00,219.62,219.84,219.61,219.65,5600.0,219.62,219.84,219.61,219.65,5600.0
2023-06-21 12:00:00,219.66,219.72,219.24,219.49,4552.0,219.66,219.72,219.24,219.49,4552.0
2023-06-21 12:05:00,219.52,219.94,219.4,219.83,8520.0,219.52,219.94,219.4,219.83,8520.0
2023-06-21 12:10:00,219.72,219.72,218.9,219.22,3131.0,219.72,219.72,218.9,219.22,3131.0
2023-06-21 12:15:00,219.22,219.39,219.08,219.08,3708.0,219.22,219.39,219.08,219.08,3708.0
2023-06-21 12:20:00,219.12,219.19,218.9,218.99,5189.0,219.12,219.19,218.9,218.99,5189.0
2023-06-21 12:25:00,219.02,219.07,218.75,218.78,3794.0,219.02,219.07,218.75,218.78,3794.0
2023-06-21 12:30:00,218.85,218.89,218.59,218.7,6758.0,218.85,218.89,218.59,218.7,6758.0
2023-06-21 12:35:00,218.68,218.77,218.59,218.75,4511.0,218.68,218.77,218.59,218.75,4511.0
2023-06-21 12:40:00,218.76,218.77,218.34,218.34,4785.0,218.76,218.77,218.34,218.34,4785.0
2023-06-21 12:45:00,218.34,218.6,218.25,218.48,5281.0,218.34,218.6,218.25,218.48,5281.0
2023-06-21 12:50:00,218.53,219.05,218.53,218.92,4091.0,218.53,219.05,218.53,218.92,4091.0
2023-06-21 12:55:00,218.97,219.06,218.8,218.94,2681.0,218.97,219.06,218.8,218.94,2681.0
2023-06-21 13:00:00,218.9,219.27,218.76,219.25,3761.0,218.9,219.27,218.76,219.25,3761.0
2023-06-21 13:05:00,219.31,219.54,219.26,219.27,3239.0,219.31,219.54,219.26,219.27,3239.0
2023-06-21 13:10:00,219.34,219.55,219.06,219.07,4385.0,219.34,219.55,219.06,219.07,4385.0
2023-06-21 13:15:00,219.09,219.6,219.09,219.48,3600.0,219.09,219.6,219.09,219.48,3600.0
2023-06-21 13:20:00,219.5,219.52,219.32,219.39,1760.0,219.5,219.52,219.32,219.39,1760.0
2023-06-21 13:25:00,219.31,219.4,219.22,219.28,2925.0,219.31,219.4,219.22,219.28,2925.0
2023-06-21 13:30:00,219.22,219.49,219.17,219.42,3665.0,219.22,219.49,219.17,219.42,3665.0
2023-06-21 13:35:00,219.49,220.0,219.49,220.0,2510.0,219.49,220.0,219.49,220.0,2510.0
2023-06-21 13:40:00,219.97,220.08,219.92,220.08,3200.0,219.97,220.08,219.92,220.08,3200.0
2023-06-21 13:45:00,220.09,220.5,220.09,220.41,5520.0,220.09,220.5,220.09,220.41,5520.0
2023-06-21 13:50:00,220.4,220.74,220.38,220.74,6735.0,220.4,220.74,220.38,220.74,6735.0
2023-06-21 13:55:00,220.72,221.14,220.66,221.14,5216.0,220.72,221.14,220.66,221.14,5216.0
2023-06-21 14:00:00,221.18,221.36,221.16,221.36,2778.0,221.18,221.36,221.16,221.36,2778.0
2023-06-21 14:05:00,221.36,221.64,221.21,221.29,7372.0,221.36,221.64,221.21,221.29,7372.0
2023-06-21 14:10:00,221.28,221.83,221.28,221.81,3242.0,221.28,221.83,221.28,221.81,3242.0
2023-06-21 14:15:00,221.85,222.08,221.84,222.03,5685.0,221.85,222.08,221.84,222.03,5685.0
2023-06-21 14:20:00,222.08,222.08,221.67,221.82,6924.0,222.08,222.08,221.67,221.82,6924.0
2023-06-21 14:25:00,221.85,222.07,221.85,221.97,8824.0,221.85,222.07,221.85,221.97,8824.0
2023-06-21 14:30:00,222.05,222.33,221.99,222.01,6683.0,222.05,222.33,221.99,222.01,6683.0
2023-06-21 14:35:00,221.95,222.12,221.84,222.05,7328.0,221.95,222.12,221.84,222.05,7328.0
2023-06-21 14:40:00,222.08,222.22,221.94,222.22,4634.0,222.08,222.22,221.94,222.22,4634.0
2023-06-21 14:45:00,222.21,222.21,221.93,222.06,6680.0,222.21,222.21,221.93,222.06,6680.0
2023-06-21 14:50:00,222.07,222.5,222.06,222.42,8252.0,222.07,222.5,222.06,222.42,8252.0
2023-06-21 14:55:00,222.41,222.41,222.04,222.22,7977.0,222.41,222.41,222.04,222.22,7977.0
2023-06-21 15:00:00,222.19,222.19,221.7,221.73,9336.0,222.19,222.19,221.7,221.73,9336.0
2023-06-21 15:05:00,221.64,221.96,221.62,221.77,8065.0,221.64,221.96,221.62,221.77,8065.0
2023-06-21 15:10:00,221.91,222.09,221.91,222.05,5782.0,221.91,222.09,221.91,222.05,5782.0
2023-06-21 15:15:00,222.05,222.26,222.05,222.25,5676.0,222.05,222.26,222.05,222.25,5676.0
2023-06-21 15:20:00,222.22,222.22,221.81,221.81,5357.0,222.22,222.22,221.81,221.81,5357.0
2023-06-21 15:25:00,221.77,221.88,221.67,221.68,7514.0,221.77,221.88,221.67,221.68,7514.0
2023-06-21 15:30:00,221.76,221.76,220.87,220.87,10627.0,221.76,221.76,220.87,220.87,10627.0
2023-06-21 15:35:00,220.83,221.04,220.7,220.89,14239.0,220.83,221.04,220.7,220.89,14239.0
2023-06-21 15:40:00,220.87,221.17,220.86,221.08,16635.0,220.87,221.17,220.86,221.08,16635.0
2023-06-21 15:45:00,221.03,221.17,220.88,221.15,21801.0,221.03,221.17,220.88,221.15,21801.0
2023-06-21 15:50:00,221.07,221.07,220.43,220.48,33184.0,221.07,221.07,220.43,220.48,33184.0
2023-06-21 15:55:00,220.43,220.44,219.78,219.85,107107.0,220.43,220.44,219.78,219.85,107107.0
2023-06-22 09:30:00,218.06,218.16,217.14,218.15,29528.0,218.06,218.16,217.14,218.15,29528.0
2023-06-22 09:35:00,217.89,218.28,217.54,218.1,4232.0,217.89,218.28,217.54,218.1,4232.0
2023-06-22 09:40:00,217.91,218.45,217.87,218.06,9603.0,217.91,218.45,217.87,218.06,9603.0
2023-06-22 09:45:00,218.17,218.89,218.06,218.12,5820.0,218.17,218.89,218.06,218.12,5820.0
2023-06-22 09:50:00,218.3,218.89,218.18,218.5,7763.0,218.3,218.89,218.18,218.5,7763.0
2023-06-22 09:55:00,218.5,219.0,218.36,218.52,7507.0,218.5,219.0,218.36,218.52,7507.0
2023-06-22 10:00:00,218.62,219.13,217.95,218.08,12207.0,218.62,219.13,217.95,218.08,12207.0
2023-06-22 10:05:00,218.01,218.4,217.71,218.4,43549.0,218.01,218.4,217.71,218.4,43549.0
2023-06-22 10:10:00,218.42,219.0,218.34,218.97,6372.0,218.42,219.0,218.34,218.97,6372.0
2023-06-22 10:15:00,218.9,219.42,218.82,219.18,8994.0,218.9,219.42,218.82,219.18,8994.0
2023-06-22 10:20:00,219.1,219.56,218.68,218.96,7367.0,219.1,219.56,218.68,218.96,7367.0
2023-06-22 10:25:00,218.96,218.96,218.61,218.63,34570.0,218.96,218.96,218.61,218.63,34570.0
2023-06-22 10:30:00,218.61,218.95,218.54,218.56,7183.0,218.61,218.95,218.54,218.56,7183.0
2023-06-22 10:35:00,218.4,218.4,217.89,218.1,6405.0,218.4,218.4,217.89,218.1,6405.0
2023-06-22 10:40:00,218.09,218.26,217.66,217.94,13753.0,218.09,218.26,217.66,217.94,13753.0
2023-06-22 10:45:00,217.98,218.27,217.77,218.21,8148.0,217.98,218.27,217.77,218.21,8148.0
2023-06-22 10:50:00,218.2,218.24,217.86,217.99,11235.0,218.2,218.24,217.86,217.99,11235.0
2023-06-22 10:55:00,217.96,218.24,217.64,218.21,6259.0,217.96,218.24,217.64,218.21,6259.0
2023-06-22 11:00:00,218.31,218.78,218.3,218.68,3489.0,218.31,218.78,218.3,218.68,3489.0
2023-06-22 11:05:00,218.79,219.35,218.79,219.2,4255.0,218.79,219.35,218.79,219.2,4255.0
2023-06-22 11:10:00,219.32,219.39,219.13,219.29,2300.0,219.32,219.39,219.13,219.29,2300.0
2023-06-22 11:15:00,219.3,219.96,219.3,219.77,3768.0,219.3,219.96,219.3,219.77,3768.0
2023-06-22 11:20:00,219.67,219.67,218.94,218.99,10467.0,219.67,219.67,218.94,218.99,10467.0
2023-06-22 11:25:00,219.02,219.1,218.85,219.03,8565.0,219.02,219.1,218.85,219.03,8565.0
2023-06-22 11:30:00,218.96,219.54,218.9,219.53,5062.0,218.96,219.54,218.9,219.53,5062.0
2023-06-22 11:35:00,219.57,219.96,219.57,219.76,3268.0,219.57,219.96,219.57,219.76,3268.0
2023-06-22 11:40:00,219.92,220.37,219.92,220.24,2609.0,219.92,220.37,219.92,220.24,2609.0
2023-06-22 11:45:00,220.28,220.4,220.19,220.4,3940.0,220.28,220.4,220.19,220.4,3940.0
2023-06-22 11:50:00,220.45,220.63,220.23,220.56,8330.0,220.45,220.63,220.23,220.56,8330.0
2023-06-22 11:55:00,220.59,220.84,220.43,220.84,3528.0,220.59,220.84,220.43,220.84,3528.0
2023-06-22 12:00:00,220.8,220.81,219.87,220.1,16397.0,220.8,220.81,219.87,220.1,16397.0
2023-06-22 12:05:00,219.99,220.09,219.87,220.08,1799.0,219.99,220.09,219.87,220.08,1799.0
2023-06-22 12:10:00,220.02,220.17,219.85,219.85,2740.0,220.02,220.17,219.85,219.85,2740.0
2023-06-22 12:15:00,219.77,220.06,219.67,219.91,3754.0,219.77,220.06,219.67,219.91,3754.0
2023-06-22 12:20:00,219.82,220.23,219.82,220.08,2542.0,219.82,220.23,219.82,220.08,2542.0
2023-06-22 12:25:00,220.11,220.11,219.79,219.94,1800.0,220.11,220.11,219.79,219.94,1800.0
2023-06-22 12:30:00,219.96,220.0,219.74,219.96,2919.0,219.96,220.0,219.74,219.96,2919.0
2023-06-22 12:35:00,220.03,220.13,219.74,219.75,2873.0,220.03,220.13,219.74,219.75,2873.0
2023-06-22 12:40:00,219.76,219.96,219.69,219.69,3419.0,219.76,219.96,219.69,219.69,3419.0
2023-06-22 12:45:00,219.87,219.96,219.77,219.79,3603.0,219.87,219.96,219.77,219.79,3603.0
2023-06-22 12:50:00,219.69,219.79,219.55,219.55,3200.0,219.69,219.79,219.55,219.55,3200.0
2023-06-22 12:55:00,219.6,219.87,219.58,219.87,3952.0,219.6,219.87,219.58,219.87,3952.0
2023-06-22 13:00:00,219.86,219.86,219.17,219.21,3400.0,219.86,219.86,219.17,219.21,3400.0
2023-06-22 13:05:00,219.17,219.62,219.15,219.55,4223.0,219.17,219.62,219.15,219.55,4223.0
2023-06-22 13:10:00,219.51,219.62,219.43,219.52,3099.0,219.51,219.62,219.43,219.52,3099.0
2023-06-22 13:15:00,219.32,219.35,219.11,219.21,5037.0,219.32,219.35,219.11,219.21,5037.0
2023-06-22 13:20:00,219.25,219.31,219.18,219.22,6505.0,219.25,219.31,219.18,219.22,6505.0
2023-06-22 13:25:00,219.14,219.35,219.08,219.34,3682.0,219.14,219.35,219.08,219.34,3682.0
2023-06-22 13:30:00,219.35,219.52,219.22,219.52,4611.0,219.35,219.52,219.22,219.52,4611.0
2023-06-22 13:35:00,219.49,219.68,219.48,219.65,3295.0,219.49,219.68,219.48,219.65,3295.0
2023-06-22 13:40:00,219.73,219.89,219.67,219.88,2700.0,219.73,219.89,219.67,219.88,2700.0
2023-06-22 13:45:00,219.83,219.94,219.82,219.84,3547.0,219.83,219.94,219.82,219.84,3547.0
2023-06-22 13:50:00,219.87,219.87,219.67,219.74,2404.0,219.87,219.87,219.67,219.74,2404.0
2023-06-22 13:55:00,219.82,219.94,219.82,219.91,2295.0,219.82,219.94,219.82,219.91,2295.0
2023-06-22 14:00:00,219.82,219.91,219.81,219.89,1648.0,219.82,219.91,219.81,219.89,1648.0
2023-06-22 14:05:00,219.85,220.13,219.84,219.96,2700.0,219.85,220.13,219.84,219.96,2700.0
2023-06-22 14:10:00,219.96,220.17,219.92,220.09,2955.0,219.96,220.17,219.92,220.09,2955.0
2023-06-22 14:15:00,220.16,220.24,220.03,220.03,2375.0,220.16,220.24,220.03,220.03,2375.0
2023-06-22 14:20:00,220.08,220.15,219.94,219.94,3432.0,220.08,220.15,219.94,219.94,3432.0
2023-06-22 14:25:00,219.98,220.32,219.91,220.14,3489.0,219.98,220.32,219.91,220.14,3489.0
2023-06-22 14:30:00,220.05,220.21,219.78,219.83,4718.0,220.05,220.21,219.78,219.83,4718.0
2023-06-22 14:35:00,219.88,220.01,219.8,219.84,2830.0,219.88,220.01,219.8,219.84,2830.0
2023-06-22 14:40:00,219.81,220.04,219.73,220.04,21750.0,219.81,220.04,219.73,220.04,21750.0
2023-06-22 14:45:00,220.11,220.3,220.11,220.3,3871.0,220.11,220.3,220.11,220.3,3871.0
2023-06-22 14:50:00,220.28,220.35,220.23,220.31,5927.0,220.28,220.35,220.23,220.31,5927.0
2023-06-22 14:55:00,220.37,220.9,220.36,220.67,10073.0,220.37,220.9,220.36,220.67,10073.0
2023-06-22 15:00:00,220.69,220.69,220.56,220.61,4815.0,220.69,220.69,220.56,220.61,4815.0
2023-06-22 15:05:00,220.6,220.95,220.44,220.82,23585.0,220.6,220.95,220.44,220.82,23585.0
2023-06-22 15:10:00,220.84,220.94,220.67,220.94,12521.0,220.84,220.94,220.67,220.94,12521.0
2023-06-22 15:15:00,220.92,221.05,220.66,220.76,14769.0,220.92,221.05,220.66,220.76,14769.0
2023-06-22 15:20:00,220.81,220.89,220.63,220.72,8959.0,220.81,220.89,220.63,220.72,8959.0
2023-06-22 15:25:00,220.73,220.84,220.64,220.84,11588.0,220.73,220.84,220.64,220.84,11588.0
2023-06-22 15:30:00,220.8,220.82,220.54,220.77,8317.0,220.8,220.82,220.54,220.77,8317.0
2023-06-22 15:35:00,220.74,220.97,220.64,220.95,11155.0,220.74,220.97,220.64,220.95,11155.0
2023-06-22 15:40:00,220.97,221.1,220.91,220.97,13217.0,220.97,221.1,220.91,220.97,13217.0
2023-06-22 15:45:00,221.03,221.15,220.96,221.11,20165.0,221.03,221.15,220.96,221.11,20165.0
2023-06-22 15:50:00,221.16,221.2,220.73,220.95,30941.0,221.16,221.2,220.73,220.95,30941.0
2023-06-22 15:55:00,220.98,221.09,220.92,221.0,62888.0,220.98,221.09,220.92,221.0,62888.0
2023-06-23 09:30:00,218.43,219.43,218.0,219.43,20260.0,218.43,219.43,218.0,219.43,20260.0
2023-06-23 09:35:00,219.39,219.84,219.06,219.33,8639.0,219.39,219.84,219.06,219.33,8639.0
2023-06-23 09:40:00,219.32,219.36,218.76,218.94,14568.0,219.32,219.36,218.76,218.94,14568.0
2023-06-23 09:45:00,219.11,219.29,218.63,218.81,16939.0,219.11,219.29,218.63,218.81,16939.0
2023-06-23 09:50:00,218.66,219.5,218.5,219.46,8861.0,218.66,219.5,218.5,219.46,8861.0
2023-06-23 09:55:00,219.43,219.78,219.04,219.53,5013.0,219.43,219.78,219.04,219.53,5013.0
2023-06-23 10:00:00,219.47,219.47,219.01,219.2,6162.0,219.47,219.47,219.01,219.2,6162.0
2023-06-23 10:05:00,219.2,219.88,219.05,219.88,7117.0,219.2,219.88,219.05,219.88,7117.0
2023-06-23 10:10:00,220.0,220.51,219.95,220.09,12595.0,220.0,220.51,219.95,220.09,12595.0
2023-06-23 10:15:00,220.13,220.72,220.13,220.41,12041.0,220.13,220.72,220.13,220.41,12041.0
2023-06-23 10:20:00,220.41,220.41,219.59,220.04,10428.0,220.41,220.41,219.59,220.04,10428.0
2023-06-23 10:25:00,220.0,220.14,219.27,219.49,12624.0,220.0,220.14,219.27,219.49,12624.0
2023-06-23 10:30:00,219.66,220.72,219.66,220.72,6696.0,219.66,220.72,219.66,220.72,6696.0
2023-06-23 10:35:00,220.62,220.92,220.49,220.85,7453.0,220.62,220.92,220.49,220.85,7453.0
2023-06-23 10:40:00,221.0,221.07,220.65,220.82,44053.0,221.0,221.07,220.65,220.82,44053.0
2023-06-23 10:45:00,220.78,220.91,220.35,220.35,16797.0,220.78,220.91,220.35,220.35,16797.0
2023-06-23 10:50:00,220.44,220.83,220.41,220.51,17822.0,220.44,220.83,220.41,220.51,17822.0
2023-06-23 10:55:00,220.58,220.99,220.33,220.98,20595.0,220.58,220.99,220.33,220.98,20595.0
2023-06-23 11:00:00,220.98,221.12,220.2,220.36,27803.0,220.98,221.12,220.2,220.36,27803.0
2023-06-23 11:05:00,220.47,220.73,220.22,220.53,6467.0,220.47,220.73,220.22,220.53,6467.0
2023-06-23 11:10:00,220.53,220.77,220.3,220.3,16908.0,220.53,220.77,220.3,220.3,16908.0
2023-06-23 11:15:00,220.26,220.26,219.88,220.12,22742.0,220.26,220.26,219.88,220.12,22742.0
2023-06-23 11:20:00,220.0,220.39,219.97,220.09,22760.0,220.0,220.39,219.97,220.09,22760.0
2023-06-23 11:25:00,220.09,220.1,219.58,219.59,7778.0,220.09,220.1,219.58,219.59,7778.0
2023-06-23 11:30:00,219.66,220.12,219.51,220.05,9602.0,219.66,220.12,219.51,220.05,9602.0
2023-06-23 11:35:00,220.12,220.57,220.06,220.07,15523.0,220.12,220.57,220.06,220.07,15523.0
2023-06-23 11:40:00,220.07,220.28,220.05,220.24,4034.0,220.07,220.28,220.05,220.24,4034.0
2023-06-23 11:45:00,220.14,220.48,220.08,220.41,6824.0,220.14,220.48,220.08,220.41,6824.0
2023-06-23 11:50:00,220.48,220.54,220.25,220.25,6440.0,220.48,220.54,220.25,220.25,6440.0
2023-06-23 11:55:00,220.29,220.3,219.92,220.06,7114.0,220.29,220.3,219.92,220.06,7114.0
2023-06-23 12:00:00,220.08,220.42,220.06,220.34,7415.0,220.08,220.42,220.06,220.34,7415.0
2023-06-23 12:05:00,220.32,220.57,220.31,220.52,11710.0,220.32,220.57,220.31,220.52,11710.0
2023-06-23 12:10:00,220.56,220.65,220.39,220.59,6466.0,220.56,220.65,220.39,220.59,6466.0
2023-06-23 12:15:00,220.58,221.2,220.58,221.05,5684.0,220.58,221.2,220.58,221.05,5684.0
2023-06-23 12:20:00,221.12,221.14,220.9,221.06,11179.0,221.12,221.14,220.9,221.06,11179.0
2023-06-23 12:25:00,221.0,221.14,220.95,221.07,3900.0,221.0,221.14,220.95,221.07,3900.0
2023-06-23 12:30:00,221.1,221.45,221.06,221.32,9365.0,221.1,221.45,221.06,221.32,9365.0
2023-06-23 12:35:00,221.4,221.48,221.08,221.48,8065.0,221.4,221.48,221.08,221.48,8065.0
2023-06-23 12:40:00,221.47,221.71,221.47,221.51,8117.0,221.47,221.71,221.47,221.51,8117.0
2023-06-23 12:45:00,221.51,221.61,221.39,221.45,11000.0,221.51,221.61,221.39,221.45,11000.0
2023-06-23 12:50:00,221.49,221.56,221.36,221.41,7789.0,221.49,221.56,221.36,221.41,7789.0
2023-06-23 12:55:00,221.37,221.52,221.28,221.42,3829.0,221.37,221.52,221.28,221.42,3829.0
2023-06-23 13:00:00,221.46,221.56,221.28,221.56,5600.0,221.46,221.56,221.28,221.56,5600.0
2023-06-23 13:05:00,221.56,221.76,221.41,221.67,9769.0,221.56,221.76,221.41,221.67,9769.0
2023-06-23 13:10:00,221.8,221.81,221.67,221.68,12509.0,221.8,221.81,221.67,221.68,12509.0
2023-06-23 13:15:00,221.69,221.79,221.62,221.68,8457.0,221.69,221.79,221.62,221.68,8457.0
2023-06-23 13:20:00,221.68,221.8,221.51,221.51,8352.0,221.68,221.8,221.51,221.51,8352.0
2023-06-23 13:25:00,221.57,221.59,221.38,221.42,10600.0,221.57,221.59,221.38,221.42,10600.0
2023-06-23 13:30:00,221.49,221.52,221.35,221.47,7976.0,221.49,221.52,221.35,221.47,7976.0
2023-06-23 13:35:00,221.48,221.5,221.22,221.5,8637.0,221.48,221.5,221.22,221.5,8637.0
2023-06-23 13:40:00,221.58,221.71,221.34,221.47,8494.0,221.58,221.71,221.34,221.47,8494.0
2023-06-23 13:45:00,221.42,221.52,221.36,221.42,10772.0,221.42,221.52,221.36,221.42,10772.0
2023-06-23 13:50:00,221.42,221.52,221.23,221.31,51044.0,221.42,221.52,221.23,221.31,51044.0
2023-06-23 13:55:00,221.33,221.57,221.26,221.46,40690.0,221.33,221.57,221.26,221.46,40690.0
2023-06-23 14:00:00,221.38,221.78,221.38,221.67,11547.0,221.38,221.78,221.38,221.67,11547.0
2023-06-23 14:05:00,221.67,221.67,221.35,221.48,10991.0,221.67,221.67,221.35,221.48,10991.0
2023-06-23 14:10:00,221.47,221.57,221.37,221.51,20765.0,221.47,221.57,221.37,221.51,20765.0
2023-06-23 14:15:00,221.49,221.63,221.46,221.55,6407.0,221.49,221.63,221.46,221.55,6407.0
2023-06-23 14:20:00,221.55,221.69,221.5,221.66,9066.0,221.55,221.69,221.5,221.66,9066.0
2023-06-23 14:25:00,221.62,221.68,221.28,221.67,8206.0,221.62,221.68,221.28,221.67,8206.0
2023-06-23 14:30:00,221.67,221.73,221.42,221.57,9930.0,221.67,221.73,221.42,221.57,9930.0
2023-06-23 14:35:00,221.57,221.71,221.32,221.38,9974.0,221.57,221.71,221.32,221.38,9974.0
2023-06-23 14:40:00,221.38,221.41,221.18,221.31,14864.0,221.38,221.41,221.18,221.31,14864.0
2023-06-23 14:45:00,221.31,221.4,221.08,221.26,34503.0,221.31,221.4,221.08,221.26,34503.0
2023-06-23 14:50:00,221.3,221.51,221.21,221.5,14205.0,221.3,221.51,221.21,221.5,14205.0
2023-06-23 14:55:00,221.48,221.57,221.1,221.19,9528.0,221.48,221.57,221.1,221.19,9528.0
2023-06-23 15:00:00,221.13,221.15,220.41,220.69,8562.0,221.13,221.15,220.41,220.69,8562.0
2023-06-23 15:05:00,220.62,220.83,220.5,220.73,17386.0,220.62,220.83,220.5,220.73,17386.0
2023-06-23 15:10:00,220.75,221.07,220.72,221.06,13352.0,220.75,221.07,220.72,221.06,13352.0
2023-06-23 15:15:00,221.08,221.65,221.07,221.55,20213.0,221.08,221.65,221.07,221.55,20213.0
2023-06-23 15:20:00,221.56,221.57,221.26,221.34,10888.0,221.56,221.57,221.26,221.34,10888.0
2023-06-23 15:25:00,221.43,221.55,221.3,221.43,18805.0,221.43,221.55,221.3,221.43,18805.0
2023-06-23 15:30:00,221.48,221.93,221.46,221.84,40833.0,221.48,221.93,221.46,221.84,40833.0
2023-06-23 15:35:00,221.86,222.07,221.74,221.98,41390.0,221.86,222.07,221.74,221.98,41390.0
2023-06-23 15:40:00,221.99,222.08,221.85,222.0,63126.0,221.99,222.08,221.85,222.0,63126.0
2023-06-23 15:45:00,222.02,222.05,221.77,221.97,57365.0,222.02,222.05,221.77,221.97,57365.0
2023-06-23 15:50:00,221.99,222.48,221.59,222.29,144146.0,221.99,222.48,221.59,222.29,144146.0
2023-06-23 15:55:00,222.28,222.45,222.14,222.32,169909.0,222.28,222.45,222.14,222.32,169909.0
2023-06-26 09:30:00,221.1,222.1,220.93,222.1,39690.0,221.1,222.1,220.93,222.1,39690.0
2023-06-26 09:35:00,222.13,222.67,222.0,222.67,9402.0,222.13,222.67,222.0,222.67,9402.0
2023-06-26 09:40:00,222.67,223.85,222.66,223.85,15378.0,222.67,223.85,222.66,223.85,15378.0
2023-06-26 09:45:00,223.86,223.95,222.79,223.0,33998.0,223.86,223.95,222.79,223.0,33998.0
2023-06-26 09:50:00,222.99,223.95,222.99,223.61,7937.0,222.99,223.95,222.99,223.61,7937.0
2023-06-26 09:55:00,223.62,224.02,223.58,223.9,14055.0,223.62,224.02,223.58,223.9,14055.0
2023-06-26 10:00:00,223.95,224.13,223.64,223.84,26779.0,223.95,224.13,223.64,223.84,26779.0
2023-06-26 10:05:00,223.95,224.0,223.16,223.16,10147.0,223.95,224.0,223.16,223.16,10147.0
2023-06-26 10:10:00,223.09,223.33,222.85,223.28,6355.0,223.09,223.33,222.85,223.28,6355.0
2023-06-26 10:15:00,223.39,223.72,223.25,223.26,7581.0,223.39,223.72,223.25,223.26,7581.0
2023-06-26 10:20:00,223.11,223.22,222.95,223.04,9340.0,223.11,223.22,222.95,223.04,9340.0
2023-06-26 10:25:00,223.0,223.22,222.82,223.16,6899.0,223.0,223.22,222.82,223.16,6899.0
2023-06-26 10:30:00,223.24,223.24,222.68,222.8,19714.0,223.24,223.24,222.68,222.8,19714.0
2023-06-26 10:35:00,222.81,223.01,222.76,222.77,11110.0,222.81,223.01,222.76,222.77,11110.0
2023-06-26 10:40:00,222.69,222.95,222.61,222.91,13619.0,222.69,222.95,222.61,222.91,13619.0
2023-06-26 10:45:00,222.88,223.38,222.88,223.38,4443.0,222.88,223.38,222.88,223.38,4443.0
2023-06-26 10:50:00,223.37,223.5,223.24,223.27,5941.0,223.37,223.5,223.24,223.27,5941.0
2023-06-26 10:55:00,223.26,223.39,222.89,223.04,8730.0,223.26,223.39,222.89,223.04,8730.0
2023-06-26 11:00:00,223.06,223.06,222.67,222.72,7477.0,223.06,223.06,222.67,222.72,7477.0
2023-06-26 11:05:00,222.71,222.78,222.44,222.68,25494.0,222.71,222.78,222.44,222.68,25494.0
2023-06-26 11:10:00,222.63,222.93,222.52,222.93,4900.0,222.63,222.93,222.52,222.93,4900.0
2023-06-26 11:15:00,222.93,223.0,222.46,222.48,4398.0,222.93,223.0,222.46,222.48,4398.0
2023-06-26 11:20:00,222.43,222.57,222.35,222.35,5427.0,222.43,222.57,222.35,222.35,5427.0
2023-06-26 11:25:00,222.33,222.51,221.95,221.95,9021.0,222.33,222.51,221.95,221.95,9021.0
2023-06-26 11:30:00,221.94,222.43,221.66,222.42,10722.0,221.94,222.43,221.66,222.42,10722.0
2023-06-26 11:35:00,222.39,222.57,222.17,222.29,6615.0,222.39,222.57,222.17,222.29,6615.0
2023-06-26 11:40:00,222.29,222.34,221.32,221.59,6271.0,222.29,222.34,221.32,221.59,6271.0
2023-06-26 11:45:00,221.55,222.19,221.5,221.94,10713.0,221.55,222.19,221.5,221.94,10713.0
2023-06-26 11:50:00,221.87,221.95,221.54,221.79,5550.0,221.87,221.95,221.54,221.79,5550.0
2023-06-26 11:55:00,221.71,222.0,221.57,222.0,3100.0,221.71,222.0,221.57,222.0,3100.0
2023-06-26 12:00:00,221.94,222.04,221.27,221.27,8547.0,221.94,222.04,221.27,221.27,8547.0
2023-06-26 12:05:00,221.19,221.19,220.57,220.68,7208.0,221.19,221.19,220.57,220.68,7208.0
2023-06-26 12:10:00,220.65,220.65,220.24,220.53,9768.0,220.65,220.65,220.24,220.53,9768.0
2023-06-26 12:15:00,220.41,220.71,220.38,220.38,4721.0,220.41,220.71,220.38,220.38,4721.0
2023-06-26 12:20:00,220.35,220.42,219.99,220.39,4450.0,220.35,220.42,219.99,220.39,4450.0
2023-06-26 12:25:00,220.4,220.41,220.09,220.09,4422.0,220.4,220.41,220.09,220.09,4422.0
2023-06-26 12:30:00,220.11,220.27,220.09,220.13,6242.0,220.11,220.27,220.09,220.13,6242.0
2023-06-26 12:35:00,220.15,220.37,220.09,220.15,4796.0,220.15,220.37,220.09,220.15,4796.0
2023-06-26 12:40:00,220.2,220.2,219.26,219.43,15747.0,220.2,220.2,219.26,219.43,15747.0
2023-06-26 12:45:00,219.4,219.65,219.29,219.46,9531.0,219.4,219.65,219.29,219.46,9531.0
2023-06-26 12:50:00,219.51,219.6,219.47,219.58,2700.0,219.51,219.6,219.47,219.58,2700.0
2023-06-26 12:55:00,219.62,219.79,219.55,219.79,6906.0,219.62,219.79,219.55,219.79,6906.0
2023-06-26 13:00:00,219.83,220.08,219.83,219.98,5800.0,219.83,220.08,219.83,219.98,5800.0
2023-06-26 13:05:00,220.03,220.03,219.59,219.59,2522.0,220.03,220.03,219.59,219.59,2522.0
2023-06-26 13:10:00,219.58,219.82,219.51,219.61,10038.0,219.58,219.82,219.51,219.61,10038.0
2023-06-26 13:15:00,219.68,219.79,219.48,219.49,10965.0,219.68,219.79,219.48,219.49,10965.0
2023-06-26 13:20:00,219.54,219.54,219.23,219.36,8720.0,219.54,219.54,219.23,219.36,8720.0
2023-06-26 13:25:00,219.29,219.78,219.08,219.78,6600.0,219.29,219.78,219.08,219.78,6600.0
2023-06-26 13:30:00,219.81,220.43,219.79,220.35,6226.0,219.81,220.43,219.79,220.35,6226.0
2023-06-26 13:35:00,220.24,220.61,220.24,220.61,3415.0,220.24,220.61,220.24,220.61,3415.0
2023-06-26 13:40:00,220.55,220.96,220.52,220.8,7590.0,220.55,220.96,220.52,220.8,7590.0
2023-06-26 13:45:00,220.76,220.82,220.49,220.62,10326.0,220.76,220.82,220.49,220.62,10326.0
2023-06-26 13:50:00,220.67,221.01,220.63,220.96,16336.0,220.67,221.01,220.63,220.96,16336.0
2023-06-26 13:55:00,220.93,221.11,220.85,220.96,5616.0,220.93,221.11,220.85,220.96,5616.0
2023-06-26 14:00:00,220.91,221.04,220.88,220.94,5000.0,220.91,221.04,220.88,220.94,5000.0
2023-06-26 14:05:00,220.94,220.99,220.77,220.97,8334.0,220.94,220.99,220.77,220.97,8334.0
2023-06-26 14:10:00,220.97,221.35,220.96,221.15,6604.0,220.97,221.35,220.96,221.15,6604.0
2023-06-26 14:15:00,221.16,221.16,221.03,221.15,6140.0,221.16,221.16,221.03,221.15,6140.0
2023-06-26 14:20:00,221.15,221.46,221.14,221.36,8499.0,221.15,221.46,221.14,221.36,8499.0
2023-06-26 14:25:00,221.41,221.48,221.24,221.45,10280.0,221.41,221.48,221.24,221.45,10280.0
2023-06-26 14:30:00,221.42,222.08,221.41,222.05,26919.0,221.42,222.08,221.41,222.05,26919.0
2023-06-26 14:35:00,222.08,222.13,221.78,222.08,18497.0,222.08,222.13,221.78,222.08,18497.0
2023-06-26 14:40:00,222.06,222.36,221.97,222.34,18279.0,222.06,222.36,221.97,222.34,18279.0
2023-06-26 14:45:00,222.33,222.46,222.1,222.35,48740.0,222.33,222.46,222.1,222.35,48740.0
2023-06-26 14:50:00,222.39,222.67,222.39,222.58,27758.0,222.39,222.67,222.39,222.58,27758.0
2023-06-26 14:55:00,222.61,222.66,222.03,222.22,29009.0,222.61,222.66,222.03,222.22,29009.0
2023-06-26 15:00:00,222.25,222.41,222.22,222.35,38821.0,222.25,222.41,222.22,222.35,38821.0
2023-06-26 15:05:00,222.35,222.4,222.14,222.22,21869.0,222.35,222.4,222.14,222.22,21869.0
2023-06-26 15:10:00,222.21,222.38,221.99,222.38,31339.0,222.21,222.38,221.99,222.38,31339.0
2023-06-26 15:15:00,222.41,222.42,222.1,222.22,12215.0,222.41,222.42,222.1,222.22,12215.0
2023-06-26 15:20:00,222.21,222.24,221.43,221.46,27871.0,222.21,222.24,221.43,221.46,27871.0
2023-06-26 15:25:00,221.46,221.47,220.79,220.8,26251.0,221.46,221.47,220.79,220.8,26251.0
2023-06-26 15:30:00,220.8,220.93,220.46,220.73,28796.0,220.8,220.93,220.46,220.73,28796.0
2023-06-26 15:35:00,220.73,221.6,220.72,221.59,22985.0,220.73,221.6,220.72,221.59,22985.0
2023-06-26 15:40:00,221.63,221.67,221.18,221.18,29695.0,221.63,221.67,221.18,221.18,29695.0
2023-06-26 15:45:00,221.17,221.2,220.68,221.08,31131.0,221.17,221.2,220.68,221.08,31131.0
2023-06-26 15:50:00,221.05,221.31,220.44,220.56,67342.0,221.05,221.31,220.44,220.56,67342.0
2023-06-26 15:55:00,220.52,220.69,219.88,219.97,142070.0,220.52,220.69,219.88,219.97,142070.0
2023-06-27 09:30:00,220.52,222.56,220.52,222.03,16332.0,220.52,222.56,220.52,222.03,16332.0
2023-06-27 09:35:00,222.38,222.63,222.21,222.63,14722.0,222.38,222.63,222.21,222.63,14722.0
2023-06-27 09:40:00,222.63,223.34,222.38,223.03,6328.0,222.63,223.34,222.38,223.03,6328.0
2023-06-27 09:45:00,223.21,223.47,223.07,223.47,2135.0,223.21,223.47,223.07,223.47,2135.0
2023-06-27 09:50:00,223.27,224.22,223.27,223.79,8189.0,223.27,224.22,223.27,223.79,8189.0
2023-06-27 09:55:00,223.55,223.55,223.04,223.36,6242.0,223.55,223.55,223.04,223.36,6242.0
2023-06-27 10:00:00,223.45,223.55,222.68,223.15,5804.0,223.45,223.55,222.68,223.15,5804.0
2023-06-27 10:05:00,223.0,223.0,222.4,222.59,16944.0,223.0,223.0,222.4,222.59,16944.0
2023-06-27 10:10:00,222.57,222.84,222.36,222.66,21432.0,222.57,222.84,222.36,222.66,21432.0
2023-06-27 10:15:00,222.57,222.98,222.49,222.57,32634.0,222.57,222.98,222.49,222.57,32634.0
2023-06-27 10:20:00,222.71,223.06,222.49,222.71,7519.0,222.71,223.06,222.49,222.71,7519.0
2023-06-27 10:25:00,222.9,223.58,222.8,223.21,9790.0,222.9,223.58,222.8,223.21,9790.0
2023-06-27 10:30:00,222.93,223.35,222.77,223.35,5116.0,222.93,223.35,222.77,223.35,5116.0
2023-06-27 10:35:00,223.16,223.28,222.94,223.21,4349.0,223.16,223.28,222.94,223.21,4349.0
2023-06-27 10:40:00,223.2,223.39,223.01,223.19,5500.0,223.2,223.39,223.01,223.19,5500.0
2023-06-27 10:45:00,223.22,223.69,223.03,223.69,7386.0,223.22,223.69,223.03,223.69,7386.0
2023-06-27 10:50:00,223.72,223.85,223.09,223.11,3760.0,223.72,223.85,223.09,223.11,3760.0
2023-06-27 10:55:00,223.04,223.34,222.83,223.3,9744.0,223.04,223.34,222.83,223.3,9744.0
2023-06-27 11:00:00,223.34,223.39,222.53,222.63,7882.0,223.34,223.39,222.53,222.63,7882.0
2023-06-27 11:05:00,222.47,222.72,222.47,222.64,6918.0,222.47,222.72,222.47,222.64,6918.0
2023-06-27 11:10:00,222.56,222.71,222.41,222.58,25313.0,222.56,222.71,222.41,222.58,25313.0
2023-06-27 11:15:00,222.65,222.73,222.47,222.56,10554.0,222.65,222.73,222.47,222.56,10554.0
2023-06-27 11:20:00,222.55,223.05,222.54,222.94,7145.0,222.55,223.05,222.54,222.94,7145.0
2023-06-27 11:25:00,222.92,223.36,222.81,223.31,17531.0,222.92,223.36,222.81,223.31,17531.0
2023-06-27 11:30:00,223.34,223.46,223.15,223.34,6381.0,223.34,223.46,223.15,223.34,6381.0
2023-06-27 11:35:00,223.33,223.44,223.09,223.24,6096.0,223.33,223.44,223.09,223.24,6096.0
2023-06-27 11:40:00,223.25,223.28,222.86,223.26,15228.0,223.25,223.28,222.86,223.26,15228.0
2023-06-27 11:45:00,223.33,223.44,222.99,222.99,7871.0,223.33,223.44,222.99,222.99,7871.0
2023-06-27 11:50:00,223.07,223.13,222.93,223.01,3145.0,223.07,223.13,222.93,223.01,3145.0
2023-06-27 11:55:00,223.09,223.09,222.63,222.74,12200.0,223.09,223.09,222.63,222.74,12200.0
2023-06-27 12:00:00,222.68,223.08,222.5,223.07,6153.0,222.68,223.08,222.5,223.07,6153.0
2023-06-27 12:05:00,223.04,223.27,222.76,222.76,12373.0,223.04,223.27,222.76,222.76,12373.0
2023-06-27 12:10:00,222.71,222.98,222.66,222.86,3379.0,222.71,222.98,222.66,222.86,3379.0
2023-06-27 12:15:00,222.9,223.05,222.84,222.95,15749.0,222.9,223.05,222.84,222.95,15749.0
2023-06-27 12:20:00,223.06,223.1,222.97,223.01,7858.0,223.06,223.1,222.97,223.01,7858.0
2023-06-27 12:25:00,222.96,223.36,222.92,223.34,9611.0,222.96,223.36,222.92,223.34,9611.0
2023-06-27 12:30:00,223.34,223.36,222.93,222.94,7612.0,223.34,223.36,222.93,222.94,7612.0
2023-06-27 12:35:00,222.99,223.07,222.88,223.07,2157.0,222.99,223.07,222.88,223.07,2157.0
2023-06-27 12:40:00,223.19,223.89,223.17,223.72,6452.0,223.19,223.89,223.17,223.72,6452.0
2023-06-27 12:45:00,223.72,224.11,223.72,224.11,5328.0,223.72,224.11,223.72,224.11,5328.0
2023-06-27 12:50:00,224.2,224.24,223.84,223.84,5193.0,224.2,224.24,223.84,223.84,5193.0
2023-06-27 12:55:00,223.88,223.89,223.79,223.79,3250.0,223.88,223.89,223.79,223.79,3250.0
2023-06-27 13:00:00,223.77,223.78,223.5,223.53,2964.0,223.77,223.78,223.5,223.53,2964.0
2023-06-27 13:05:00,223.6,223.6,223.29,223.51,2827.0,223.6,223.6,223.29,223.51,2827.0
2023-06-27 13:10:00,223.51,223.65,223.5,223.64,2511.0,223.51,223.65,223.5,223.64,2511.0
2023-06-27 13:15:00,223.66,223.78,223.55,223.74,3426.0,223.66,223.78,223.55,223.74,3426.0
2023-06-27 13:20:00,223.79,224.32,223.79,224.28,4642.0,223.79,224.32,223.79,224.28,4642.0
2023-06-27 13:25:00,224.27,224.27,223.95,224.0,3650.0,224.27,224.27,223.95,224.0,3650.0
2023-06-27 13:30:00,224.02,224.18,224.01,224.11,7668.0,224.02,224.18,224.01,224.11,7668.0
2023-06-27 13:35:00,224.09,224.19,224.09,224.19,1400.0,224.09,224.19,224.09,224.19,1400.0
2023-06-27 13:40:00,224.18,224.18,224.04,224.16,2400.0,224.18,224.18,224.04,224.16,2400.0
2023-06-27 13:45:00,224.11,224.28,224.1,224.2,9999.0,224.11,224.28,224.1,224.2,9999.0
2023-06-27 13:50:00,224.14,224.19,223.88,224.05,8861.0,224.14,224.19,223.88,224.05,8861.0
2023-06-27 13:55:00,224.0,224.02,223.62,223.91,5492.0,224.0,224.02,223.62,223.91,5492.0
2023-06-27 14:00:00,223.89,224.33,223.8,224.12,9897.0,223.89,224.33,223.8,224.12,9897.0
2023-06-27 14:05:00,224.13,224.23,223.9,223.9,5100.0,224.13,224.23,223.9,223.9,5100.0
2023-06-27 14:10:00,223.97,224.17,223.9,224.14,5316.0,223.97,224.17,223.9,224.14,5316.0
2023-06-27 14:15:00,224.17,224.25,224.1,224.22,7659.0,224.17,224.25,224.1,224.22,7659.0
2023-06-27 14:20:00,224.25,224.43,224.22,224.37,12801.0,224.25,224.43,224.22,224.37,12801.0
2023-06-27 14:25:00,224.39,224.94,224.36,224.92,16840.0,224.39,224.94,224.36,224.92,16840.0
2023-06-27 14:30:00,225.0,225.16,224.77,225.03,30776.0,225.0,225.16,224.77,225.03,30776.0
2023-06-27 14:35:00,225.1,225.31,225.08,225.25,11127.0,225.1,225.31,225.08,225.25,11127.0
2023-06-27 14:40:00,225.26,225.33,224.8,225.05,10899.0,225.26,225.33,224.8,225.05,10899.0
2023-06-27 14:45:00,224.89,225.03,224.83,224.98,6761.0,224.89,225.03,224.83,224.98,6761.0
2023-06-27 14:50:00,224.96,225.13,224.9,225.01,5550.0,224.96,225.13,224.9,225.01,5550.0
2023-06-27 14:55:00,224.98,225.02,224.73,224.99,12537.0,224.98,225.02,224.73,224.99,12537.0
2023-06-27 15:00:00,224.93,225.17,224.92,225.01,4968.0,224.93,225.17,224.92,225.01,4968.0
2023-06-27 15:05:00,225.06,225.12,224.92,224.97,4157.0,225.06,225.12,224.92,224.97,4157.0
2023-06-27 15:10:00,224.9,225.13,224.7,225.05,8153.0,224.9,225.13,224.7,225.05,8153.0
2023-06-27 15:15:00,225.02,225.02,224.45,224.46,11395.0,225.02,225.02,224.45,224.46,11395.0
2023-06-27 15:20:00,224.5,224.6,224.22,224.58,7092.0,224.5,224.6,224.22,224.58,7092.0
2023-06-27 15:25:00,224.6,224.79,224.26,224.77,31647.0,224.6,224.79,224.26,224.77,31647.0
2023-06-27 15:30:00,224.67,224.86,224.26,224.27,5348.0,224.67,224.86,224.26,224.27,5348.0
2023-06-27 15:35:00,224.27,224.4,224.18,224.38,6279.0,224.27,224.4,224.18,224.38,6279.0
2023-06-27 15:40:00,224.36,224.49,224.27,224.44,17256.0,224.36,224.49,224.27,224.44,17256.0
2023-06-27 15:45:00,224.35,224.66,224.35,224.59,15450.0,224.35,224.66,224.35,224.59,15450.0
2023-06-27 15:50:00,224.54,224.54,224.11,224.36,39028.0,224.54,224.54,224.11,224.36,39028.0
2023-06-27 15:55:00,224.34,224.4,223.94,224.21,44951.0,224.34,224.4,223.94,224.21,44951.0
2023-06-28 09:30:00,227.33,227.75,226.77,226.89,44625.0,227.33,227.75,226.77,226.89,44625.0
2023-06-28 09:35:00,227.03,227.86,226.57,227.76,13861.0,227.03,227.86,226.57,227.76,13861.0
2023-06-28 09:40:00,227.76,228.75,227.58,227.96,24567.0,227.76,228.75,227.58,227.96,24567.0
2023-06-28 09:45:00,228.02,228.24,227.32,228.24,12536.0,228.02,228.24,227.32,228.24,12536.0
2023-06-28 09:50:00,228.23,228.23,227.7,227.95,11733.0,228.23,228.23,227.7,227.95,11733.0
2023-06-28 09:55:00,228.04,229.59,228.03,229.36,16064.0,228.04,229.59,228.03,229.36,16064.0
2023-06-28 10:00:00,229.31,229.32,228.01,228.12,16010.0,229.31,229.32,228.01,228.12,16010.0
2023-06-28 10:05:00,228.12,228.12,227.06,227.24,25149.0,228.12,228.12,227.06,227.24,25149.0
2023-06-28 10:10:00,227.25,227.42,226.76,227.18,12258.0,227.25,227.42,226.76,227.18,12258.0
2023-06-28 10:15:00,227.13,227.74,227.0,227.67,18456.0,227.13,227.74,227.0,227.67,18456.0
2023-06-28 10:20:00,227.83,227.92,227.33,227.41,11086.0,227.83,227.92,227.33,227.41,11086.0
2023-06-28 10:25:00,227.37,228.09,227.24,228.0,9391.0,227.37,228.09,227.24,228.0,9391.0
2023-06-28 10:30:00,227.99,228.6,227.88,228.34,14818.0,227.99,228.6,227.88,228.34,14818.0
2023-06-28 10:35:00,228.34,229.08,228.34,228.78,14325.0,228.34,229.08,228.34,228.78,14325.0
2023-06-28 10:40:00,228.87,229.22,228.7,228.81,14913.0,228.87,229.22,228.7,228.81,14913.0
2023-06-28 10:45:00,228.83,229.05,228.57,228.58,10322.0,228.83,229.05,228.57,228.58,10322.0
2023-06-28 10:50:00,228.59,228.68,228.15,228.28,12072.0,228.59,228.68,228.15,228.28,12072.0
2023-06-28 10:55:00,228.3,228.3,227.16,227.44,19077.0,228.3,228.3,227.16,227.44,19077.0
2023-06-28 11:00:00,227.45,228.24,227.41,228.0,14981.0,227.45,228.24,227.41,228.0,14981.0
2023-06-28 11:05:00,227.97,228.42,227.74,228.03,20572.0,227.97,228.42,227.74,228.03,20572.0
2023-06-28 11:10:00,227.98,228.06,226.33,226.55,16291.0,227.98,228.06,226.33,226.55,16291.0
2023-06-28 11:15:00,226.54,227.08,226.42,227.01,10065.0,226.54,227.08,226.42,227.01,10065.0
2023-06-28 11:20:00,227.01,227.07,226.37,226.37,14325.0,227.01,227.07,226.37,226.37,14325.0
2023-06-28 11:25:00,226.26,226.76,226.04,226.63,10323.0,226.26,226.76,226.04,226.63,10323.0
2023-06-28 11:30:00,226.63,226.82,226.58,226.82,12680.0,226.63,226.82,226.58,226.82,12680.0
2023-06-28 11:35:00,226.82,227.4,226.75,227.37,7642.0,226.82,227.4,226.75,227.37,7642.0
2023-06-28 11:40:00,227.4,227.44,226.93,227.13,12363.0,227.4,227.44,226.93,227.13,12363.0
2023-06-28 11:45:00,227.1,227.1,226.69,226.69,9473.0,227.1,227.1,226.69,226.69,9473.0
2023-06-28 11:50:00,226.68,226.68,226.41,226.63,18900.0,226.68,226.68,226.41,226.63,18900.0
2023-06-28 11:55:00,226.63,227.11,226.17,226.52,16751.0,226.63,227.11,226.17,226.52,16751.0
2023-06-28 12:00:00,226.49,226.59,226.18,226.33,11390.0,226.49,226.59,226.18,226.33,11390.0
2023-06-28 12:05:00,226.33,226.54,226.23,226.4,16755.0,226.33,226.54,226.23,226.4,16755.0
2023-06-28 12:10:00,226.43,226.88,226.36,226.69,16192.0,226.43,226.88,226.36,226.69,16192.0
2023-06-28 12:15:00,226.71,227.25,226.68,226.96,15056.0,226.71,227.25,226.68,226.96,15056.0
2023-06-28 12:20:00,227.03,227.03,226.51,226.66,24081.0,227.03,227.03,226.51,226.66,24081.0
2023-06-28 12:25:00,226.72,226.72,225.55,225.81,17851.0,226.72,226.72,225.55,225.81,17851.0
2023-06-28 12:30:00,225.77,225.82,225.26,225.42,17446.0,225.77,225.82,225.26,225.42,17446.0
2023-06-28 12:35:00,225.42,225.66,224.92,224.96,15578.0,225.42,225.66,224.92,224.96,15578.0
2023-06-28 12:40:00,224.94,225.31,224.15,224.32,19886.0,224.94,225.31,224.15,224.32,19886.0
2023-06-28 12:45:00,224.31,224.89,224.2,224.69,9566.0,224.31,224.89,224.2,224.69,9566.0
2023-06-28 12:50:00,224.72,225.05,224.19,224.27,13757.0,224.72,225.05,224.19,224.27,13757.0
2023-06-28 12:55:00,224.22,224.38,224.0,224.29,8314.0,224.22,224.38,224.0,224.29,8314.0
2023-06-28 13:00:00,224.29,224.6,224.11,224.49,10938.0,224.29,224.6,224.11,224.49,10938.0
2023-06-28 13:05:00,224.5,224.8,224.39,224.76,8010.0,224.5,224.8,224.39,224.76,8010.0
2023-06-28 13:10:00,224.7,224.7,224.35,224.4,7200.0,224.7,224.7,224.35,224.4,7200.0
2023-06-28 13:15:00,224.42,224.49,224.06,224.35,13600.0,224.42,224.49,224.06,224.35,13600.0
2023-06-28 13:20:00,224.36,224.86,224.36,224.58,9386.0,224.36,224.86,224.36,224.58,9386.0
2023-06-28 13:25:00,224.63,224.74,224.58,224.71,5422.0,224.63,224.74,224.58,224.71,5422.0
2023-06-28 13:30:00,224.72,224.91,224.49,224.5,12079.0,224.72,224.91,224.49,224.5,12079.0
2023-06-28 13:35:00,224.53,225.01,224.52,225.0,10667.0,224.53,225.01,224.52,225.0,10667.0
2023-06-28 13:40:00,224.96,225.25,224.8,225.01,12033.0,224.96,225.25,224.8,225.01,12033.0
2023-06-28 13:45:00,225.0,225.0,224.29,224.37,17951.0,225.0,225.0,224.29,224.37,17951.0
2023-06-28 13:50:00,224.34,224.78,224.07,224.77,25411.0,224.34,224.78,224.07,224.77,25411.0
2023-06-28 13:55:00,224.78,224.82,224.19,224.27,19714.0,224.78,224.82,224.19,224.27,19714.0
2023-06-28 14:00:00,224.31,224.61,224.1,224.38,10598.0,224.31,224.61,224.1,224.38,10598.0
2023-06-28 14:05:00,224.47,224.73,224.44,224.45,5723.0,224.47,224.73,224.44,224.45,5723.0
2023-06-28 14:10:00,224.44,224.59,224.24,224.54,8063.0,224.44,224.59,224.24,224.54,8063.0
2023-06-28 14:15:00,224.52,224.52,224.25,224.32,7723.0,224.52,224.52,224.25,224.32,7723.0
2023-06-28 14:20:00,224.32,224.36,224.1,224.12,9291.0,224.32,224.36,224.1,224.12,9291.0
2023-06-28 14:25:00,224.13,224.23,223.96,224.21,13958.0,224.13,224.23,223.96,224.21,13958.0
2023-06-28 14:30:00,224.19,224.48,224.18,224.21,13445.0,224.19,224.48,224.18,224.21,13445.0
2023-06-28 14:35:00,224.21,224.66,224.09,224.18,11534.0,224.21,224.66,224.09,224.18,11534.0
2023-06-28 14:40:00,224.18,224.56,223.94,224.51,12220.0,224.18,224.56,223.94,224.51,12220.0
2023-06-28 14:45:00,224.5,224.6,224.2,224.23,8900.0,224.5,224.6,224.2,224.23,8900.0
2023-06-28 14:50:00,224.2,224.48,223.96,224.37,16613.0,224.2,224.48,223.96,224.37,16613.0
2023-06-28 14:55:00,224.37,224.38,224.03,224.23,8973.0,224.37,224.38,224.03,224.23,8973.0
2023-06-28 15:00:00,224.2,224.21,223.77,223.96,21733.0,224.2,224.21,223.77,223.96,21733.0
2023-06-28 15:05:00,223.94,224.0,223.53,223.83,21147.0,223.94,224.0,223.53,223.83,21147.0
2023-06-28 15:10:00,223.85,224.35,223.79,224.34,14374.0,223.85,224.35,223.79,224.34,14374.0
2023-06-28 15:15:00,224.37,224.52,224.16,224.44,8468.0,224.37,224.52,224.16,224.44,8468.0
2023-06-28 15:20:00,224.45,224.45,223.97,224.39,10733.0,224.45,224.45,223.97,224.39,10733.0
2023-06-28 15:25:00,224.43,224.48,223.94,224.1,15346.0,224.43,224.48,223.94,224.1,15346.0
2023-06-28 15:30:00,224.03,224.22,223.85,224.06,17556.0,224.03,224.22,223.85,224.06,17556.0
2023-06-28 15:35:00,224.03,224.15,223.86,223.95,25843.0,224.03,224.15,223.86,223.95,25843.0
2023-06-28 15:40:00,223.98,224.05,223.52,223.53,18670.0,223.98,224.05,223.52,223.53,18670.0
2023-06-28 15:45:00,223.53,223.72,223.43,223.54,29407.0,223.53,223.72,223.43,223.54,29407.0
2023-06-28 15:50:00,223.46,223.5,223.05,223.15,45808.0,223.46,223.5,223.05,223.15,45808.0
2023-06-28 15:55:00,223.08,223.15,222.57,222.96,123729.0,223.08,223.15,222.57,222.96,123729.0
2023-06-29 09:30:00,223.68,223.74,222.51,222.99,17255.0,223.68,223.74,222.51,222.99,17255.0
2023-06-29 09:35:00,222.7,223.03,222.24,222.84,2471.0,222.7,223.03,222.24,222.84,2471.0
2023-06-29 09:40:00,223.05,223.33,221.64,221.64,7124.0,223.05,223.33,221.64,221.64,7124.0
2023-06-29 09:45:00,221.56,222.7,221.56,222.7,9759.0,221.56,222.7,221.56,222.7,9759.0
2023-06-29 09:50:00,222.89,223.15,222.52,223.01,8645.0,222.89,223.15,222.52,223.01,8645.0
2023-06-29 09:55:00,222.87,222.87,222.45,222.76,3805.0,222.87,222.87,222.45,222.76,3805.0
2023-06-29 10:00:00,222.66,223.28,222.64,223.28,6713.0,222.66,223.28,222.64,223.28,6713.0
2023-06-29 10:05:00,223.21,223.43,221.94,222.22,3863.0,223.21,223.43,221.94,222.22,3863.0
2023-06-29 10:10:00,222.12,222.14,221.73,222.0,7131.0,222.12,222.14,221.73,222.0,7131.0
2023-06-29 10:15:00,222.15,222.88,222.15,222.8,28699.0,222.15,222.88,222.15,222.8,28699.0
2023-06-29 10:20:00,222.79,223.18,222.1,222.1,15590.0,222.79,223.18,222.1,222.1,15590.0
2023-06-29 10:25:00,222.06,222.08,221.49,221.7,4823.0,222.06,222.08,221.49,221.7,4823.0
2023-06-29 10:30:00,221.67,221.85,221.02,221.74,8401.0,221.67,221.85,221.02,221.74,8401.0
2023-06-29 10:35:00,221.94,222.12,221.67,221.85,4059.0,221.94,222.12,221.67,221.85,4059.0
2023-06-29 10:40:00,221.76,222.16,221.32,221.73,13445.0,221.76,222.16,221.32,221.73,13445.0
2023-06-29 10:45:00,221.55,221.9,221.39,221.9,23881.0,221.55,221.9,221.39,221.9,23881.0
2023-06-29 10:50:00,222.0,222.9,221.99,222.67,9698.0,222.0,222.9,221.99,222.67,9698.0
2023-06-29 10:55:00,222.8,223.32,222.79,223.1,21207.0,222.8,223.32,222.79,223.1,21207.0
2023-06-29 11:00:00,223.02,223.28,222.93,223.26,12348.0,223.02,223.28,222.93,223.26,12348.0
2023-06-29 11:05:00,223.29,224.21,223.09,224.01,15694.0,223.29,224.21,223.09,224.01,15694.0
2023-06-29 11:10:00,224.17,224.64,223.87,224.63,18831.0,224.17,224.64,223.87,224.63,18831.0
2023-06-29 11:15:00,224.64,225.26,224.47,225.19,36158.0,224.64,225.26,224.47,225.19,36158.0
2023-06-29 11:20:00,225.2,225.83,225.03,225.81,46617.0,225.2,225.83,225.03,225.81,46617.0
2023-06-29 11:25:00,225.88,226.23,225.69,226.13,24172.0,225.88,226.23,225.69,226.13,24172.0
2023-06-29 11:30:00,226.13,226.28,225.85,226.0,30745.0,226.13,226.28,225.85,226.0,30745.0
2023-06-29 11:35:00,225.91,226.7,225.84,226.52,26474.0,225.91,226.7,225.84,226.52,26474.0
2023-06-29 11:40:00,226.51,226.59,226.24,226.38,14437.0,226.51,226.59,226.24,226.38,14437.0
2023-06-29 11:45:00,226.43,226.68,226.21,226.62,20665.0,226.43,226.68,226.21,226.62,20665.0
2023-06-29 11:50:00,226.61,226.93,226.42,226.71,17845.0,226.61,226.93,226.42,226.71,17845.0
2023-06-29 11:55:00,226.7,226.94,226.13,226.58,9537.0,226.7,226.94,226.13,226.58,9537.0
2023-06-29 12:00:00,226.59,227.42,226.58,227.36,49755.0,226.59,227.42,226.58,227.36,49755.0
2023-06-29 12:05:00,227.36,227.48,227.0,227.19,50444.0,227.36,227.48,227.0,227.19,50444.0
2023-06-29 12:10:00,227.21,227.28,226.5,226.87,29305.0,227.21,227.28,226.5,226.87,29305.0
2023-06-29 12:15:00,226.79,226.8,226.21,226.66,24973.0,226.79,226.8,226.21,226.66,24973.0
2023-06-29 12:20:00,226.64,226.89,226.38,226.84,13419.0,226.64,226.89,226.38,226.84,13419.0
2023-06-29 12:25:00,226.85,228.0,226.7,227.85,18586.0,226.85,228.0,226.7,227.85,18586.0
2023-06-29 12:30:00,227.85,227.98,227.57,227.95,19227.0,227.85,227.98,227.57,227.95,19227.0
2023-06-29 12:35:00,228.0,228.0,227.08,227.5,26274.0,228.0,228.0,227.08,227.5,26274.0
2023-06-29 12:40:00,227.5,227.97,227.4,227.97,17889.0,227.5,227.97,227.4,227.97,17889.0
2023-06-29 12:45:00,227.9,227.94,227.57,227.67,23151.0,227.9,227.94,227.57,227.67,23151.0
2023-06-29 12:50:00,227.69,227.8,227.34,227.34,10563.0,227.69,227.8,227.34,227.34,10563.0
2023-06-29 12:55:00,227.36,227.41,226.76,227.06,22880.0,227.36,227.41,226.76,227.06,22880.0
2023-06-29 13:00:00,227.25,227.56,227.15,227.41,12758.0,227.25,227.56,227.15,227.41,12758.0
2023-06-29 13:05:00,227.37,227.49,227.03,227.47,8410.0,227.37,227.49,227.03,227.47,8410.0
2023-06-29 13:10:00,227.43,227.52,227.26,227.26,6060.0,227.43,227.52,227.26,227.26,6060.0
2023-06-29 13:15:00,227.24,227.37,227.13,227.2,9382.0,227.24,227.37,227.13,227.2,9382.0
2023-06-29 13:20:00,227.2,227.6,227.17,227.6,20114.0,227.2,227.6,227.17,227.6,20114.0
2023-06-29 13:25:00,227.59,227.68,227.35,227.43,12667.0,227.59,227.68,227.35,227.43,12667.0
2023-06-29 13:30:00,227.37,227.48,226.97,227.19,22128.0,227.37,227.48,226.97,227.19,22128.0
2023-06-29 13:35:00,227.2,227.26,226.76,226.85,8330.0,227.2,227.26,226.76,226.85,8330.0
2023-06-29 13:40:00,226.85,226.85,226.61,226.66,11825.0,226.85,226.85,226.61,226.66,11825.0
2023-06-29 13:45:00,226.65,226.7,226.4,226.62,14567.0,226.65,226.7,226.4,226.62,14567.0
2023-06-29 13:50:00,226.63,226.85,226.55,226.72,3607.0,226.63,226.85,226.55,226.72,3607.0
2023-06-29 13:55:00,226.74,226.74,226.26,226.53,20294.0,226.74,226.74,226.26,226.53,20294.0
2023-06-29 14:00:00,226.54,226.59,226.27,226.4,25401.0,226.54,226.59,226.27,226.4,25401.0
2023-06-29 14:05:00,226.4,226.44,226.07,226.39,21543.0,226.4,226.44,226.07,226.39,21543.0
2023-06-29 14:10:00,226.31,226.35,226.09,226.2,8679.0,226.31,226.35,226.09,226.2,8679.0
2023-06-29 14:15:00,226.21,226.28,226.03,226.22,9169.0,226.21,226.28,226.03,226.22,9169.0
2023-06-29 14:20:00,226.19,226.33,226.13,226.28,6187.0,226.19,226.33,226.13,226.28,6187.0
2023-06-29 14:25:00,226.3,226.56,226.16,226.24,8392.0,226.3,226.56,226.16,226.24,8392.0
2023-06-29 14:30:00,226.19,226.19,225.97,225.97,7204.0,226.19,226.19,225.97,225.97,7204.0
2023-06-29 14:35:00,225.93,226.44,225.93,226.4,15647.0,225.93,226.44,225.93,226.4,15647.0
2023-06-29 14:40:00,226.38,226.38,225.9,226.13,20110.0,226.38,226.38,225.9,226.13,20110.0
2023-06-29 14:45:00,226.19,226.44,226.19,226.41,12080.0,226.19,226.44,226.19,226.41,12080.0
2023-06-29 14:50:00,226.41,226.41,225.99,226.09,12642.0,226.41,226.41,225.99,226.09,12642.0
2023-06-29 14:55:00,226.11,226.39,226.05,226.25,8221.0,226.11,226.39,226.05,226.25,8221.0
2023-06-29 15:00:00,226.39,226.5,226.23,226.24,7582.0,226.39,226.5,226.23,226.24,7582.0
2023-06-29 15:05:00,226.3,226.45,226.23,226.45,12771.0,226.3,226.45,226.23,226.45,12771.0
2023-06-29 15:10:00,226.43,226.44,226.16,226.19,9082.0,226.43,226.44,226.16,226.19,9082.0
2023-06-29 15:15:00,226.25,226.32,225.94,225.96,9156.0,226.25,226.32,225.94,225.96,9156.0
2023-06-29 15:20:00,226.02,226.32,226.02,226.16,10962.0,226.02,226.32,226.02,226.16,10962.0
2023-06-29 15:25:00,226.28,226.86,226.28,226.64,8597.0,226.28,226.86,226.28,226.64,8597.0
2023-06-29 15:30:00,226.62,226.72,226.4,226.4,10912.0,226.62,226.72,226.4,226.4,10912.0
2023-06-29 15:35:00,226.44,227.61,226.31,227.19,58239.0,226.44,227.61,226.31,227.19,58239.0
2023-06-29 15:40:00,227.08,227.11,226.79,226.84,26727.0,227.08,227.11,226.79,226.84,26727.0
2023-06-29 15:45:00,226.82,227.03,226.72,226.83,25373.0,226.82,227.03,226.72,226.83,25373.0
2023-06-29 15:50:00,226.78,227.33,226.71,226.8,72228.0,226.78,227.33,226.71,226.8,72228.0
2023-06-29 15:55:00,226.8,227.23,226.78,227.23,92263.0,226.8,227.23,226.78,227.23,92263.0
2023-06-30 09:30:00,229.35,230.62,229.06,229.59,53566.0,229.35,230.62,229.06,229.59,53566.0
2023-06-30 09:35:00,229.62,229.8,228.66,229.21,13139.0,229.62,229.8,228.66,229.21,13139.0
2023-06-30 09:40:00,229.16,229.26,228.51,228.92,12355.0,229.16,229.26,228.51,228.92,12355.0
2023-06-30 09:45:00,228.91,229.8,228.78,229.22,22978.0,228.91,229.8,228.78,229.22,22978.0
2023-06-30 09:50:00,229.42,229.78,229.16,229.34,19918.0,229.42,229.78,229.16,229.34,19918.0
2023-06-30 09:55:00,229.41,230.15,229.17,229.64,12118.0,229.41,230.15,229.17,229.64,12118.0
2023-06-30 10:00:00,229.79,230.13,229.44,229.47,8297.0,229.79,230.13,229.44,229.47,8297.0
2023-06-30 10:05:00,229.46,229.54,228.9,229.11,19002.0,229.46,229.54,228.9,229.11,19002.0
2023-06-30 10:10:00,229.0,229.29,228.97,229.21,5500.0,229.0,229.29,228.97,229.21,5500.0
2023-06-30 10:15:00,229.13,229.35,228.82,229.34,10484.0,229.13,229.35,228.82,229.34,10484.0
2023-06-30 10:20:00,229.42,229.54,228.7,228.71,10107.0,229.42,229.54,228.7,228.71,10107.0
2023-06-30 10:25:00,228.74,228.87,228.55,228.56,10787.0,228.74,228.87,228.55,228.56,10787.0
2023-06-30 10:30:00,228.58,229.3,228.18,228.93,10830.0,228.58,229.3,228.18,228.93,10830.0
2023-06-30 10:35:00,228.95,229.16,228.55,228.93,10448.0,228.95,229.16,228.55,228.93,10448.0
2023-06-30 10:40:00,229.06,229.36,228.95,229.15,12303.0,229.06,229.36,228.95,229.15,12303.0
2023-06-30 10:45:00,229.16,229.61,229.08,229.56,13693.0,229.16,229.61,229.08,229.56,13693.0
2023-06-30 10:50:00,229.59,230.09,229.44,230.08,11576.0,229.59,230.09,229.44,230.08,11576.0
2023-06-30 10:55:00,230.02,230.07,229.43,229.59,14637.0,230.02,230.07,229.43,229.59,14637.0
2023-06-30 11:00:00,229.61,229.61,228.69,228.73,4350.0,229.61,229.61,228.69,228.73,4350.0
2023-06-30 11:05:00,228.74,228.9,228.48,228.84,9825.0,228.74,228.9,228.48,228.84,9825.0
2023-06-30 11:10:00,228.92,229.23,228.49,228.58,11315.0,228.92,229.23,228.49,228.58,11315.0
2023-06-30 11:15:00,228.63,228.74,228.45,228.7,10738.0,228.63,228.74,228.45,228.7,10738.0
2023-06-30 11:20:00,228.69,228.78,228.44,228.58,9669.0,228.69,228.78,228.44,228.58,9669.0
2023-06-30 11:25:00,228.56,228.68,228.42,228.51,13494.0,228.56,228.68,228.42,228.51,13494.0
2023-06-30 11:30:00,228.45,228.55,227.9,227.91,8823.0,228.45,228.55,227.9,227.91,8823.0
2023-06-30 11:35:00,227.95,228.02,227.01,227.2,11294.0,227.95,228.02,227.01,227.2,11294.0
2023-06-30 11:40:00,227.13,227.34,226.82,227.06,8250.0,227.13,227.34,226.82,227.06,8250.0
2023-06-30 11:45:00,227.01,227.31,226.77,226.99,5600.0,227.01,227.31,226.77,226.99,5600.0
2023-06-30 11:50:00,227.04,227.16,226.8,226.96,8707.0,227.04,227.16,226.8,226.96,8707.0
2023-06-30 11:55:00,226.96,227.23,226.86,227.15,7187.0,226.96,227.23,226.86,227.15,7187.0
2023-06-30 12:00:00,227.2,227.62,227.2,227.62,7025.0,227.2,227.62,227.2,227.62,7025.0
2023-06-30 12:05:00,227.57,227.85,227.2,227.21,10035.0,227.57,227.85,227.2,227.21,10035.0
2023-06-30 12:10:00,227.22,227.48,227.14,227.48,5913.0,227.22,227.48,227.14,227.48,5913.0
2023-06-30 12:15:00,227.5,227.75,227.37,227.75,4512.0,227.5,227.75,227.37,227.75,4512.0
2023-06-30 12:20:00,227.77,228.02,227.6,227.7,9319.0,227.77,228.02,227.6,227.7,9319.0
2023-06-30 12:25:00,227.61,227.61,227.24,227.27,3250.0,227.61,227.61,227.24,227.27,3250.0
2023-06-30 12:30:00,227.27,227.38,227.11,227.24,5336.0,227.27,227.38,227.11,227.24,5336.0
2023-06-30 12:35:00,227.26,227.54,227.14,227.31,6804.0,227.26,227.54,227.14,227.31,6804.0
2023-06-30 12:40:00,227.39,227.65,227.39,227.65,4433.0,227.39,227.65,227.39,227.65,4433.0
2023-06-30 12:45:00,227.75,227.94,227.68,227.93,4801.0,227.75,227.94,227.68,227.93,4801.0
2023-06-30 12:50:00,227.88,227.93,227.69,227.77,4060.0,227.88,227.93,227.69,227.77,4060.0
2023-06-30 12:55:00,227.79,228.35,227.68,228.34,9295.0,227.79,228.35,227.68,228.34,9295.0
2023-06-30 13:00:00,228.22,228.27,228.08,228.16,8600.0,228.22,228.27,228.08,228.16,8600.0
2023-06-30 13:05:00,228.11,228.16,227.95,227.96,6135.0,228.11,228.16,227.95,227.96,6135.0
2023-06-30 13:10:00,228.02,228.17,227.67,227.68,6425.0,228.02,228.17,227.67,227.68,6425.0
2023-06-30 13:15:00,227.73,227.93,227.52,227.69,9818.0,227.73,227.93,227.52,227.69,9818.0
2023-06-30 13:20:00,227.8,228.51,227.8,228.51,24223.0,227.8,228.51,227.8,228.51,24223.0
2023-06-30 13:25:00,228.53,228.55,227.9,227.92,4095.0,228.53,228.55,227.9,227.92,4095.0
2023-06-30 13:30:00,227.91,227.97,227.52,227.53,5226.0,227.91,227.97,227.52,227.53,5226.0
2023-06-30 13:35:00,227.52,227.64,227.32,227.32,5201.0,227.52,227.64,227.32,227.32,5201.0
2023-06-30 13:40:00,227.32,227.77,227.32,227.68,3200.0,227.32,227.77,227.32,227.68,3200.0
2023-06-30 13:45:00,227.62,227.66,227.41,227.52,3700.0,227.62,227.66,227.41,227.52,3700.0
2023-06-30 13:50:00,227.54,227.68,227.25,227.26,4732.0,227.54,227.68,227.25,227.26,4732.0
2023-06-30 13:55:00,227.34,227.42,227.17,227.26,6412.0,227.34,227.42,227.17,227.26,6412.0
2023-06-30 14:00:00,227.21,227.47,227.08,227.09,20611.0,227.21,227.47,227.08,227.09,20611.0
2023-06-30 14:05:00,227.22,227.28,226.74,226.8,3918.0,227.22,227.28,226.74,226.8,3918.0
2023-06-30 14:10:00,226.74,226.78,226.42,226.49,7720.0,226.74,226.78,226.42,226.49,7720.0
2023-06-30 14:15:00,226.62,227.1,226.6,226.9,7015.0,226.62,227.1,226.6,226.9,7015.0
2023-06-30 14:20:00,226.95,226.95,226.71,226.82,5606.0,226.95,226.95,226.71,226.82,5606.0
2023-06-30 14:25:00,226.72,226.87,226.65,226.8,4450.0,226.72,226.87,226.65,226.8,4450.0
2023-06-30 14:30:00,226.85,226.86,226.57,226.72,6201.0,226.85,226.86,226.57,226.72,6201.0
2023-06-30 14:35:00,226.65,226.85,226.56,226.74,9762.0,226.65,226.85,226.56,226.74,9762.0
2023-06-30 14:40:00,226.72,226.72,226.41,226.41,8972.0,226.72,226.72,226.41,226.41,8972.0
2023-06-30 14:45:00,226.47,226.6,226.29,226.6,7942.0,226.47,226.6,226.29,226.6,7942.0
2023-06-30 14:50:00,226.53,226.82,226.47,226.71,12110.0,226.53,226.82,226.47,226.71,12110.0
2023-06-30 14:55:00,226.74,227.01,226.57,227.01,8165.0,226.74,227.01,226.57,227.01,8165.0
2023-06-30 15:00:00,227.01,227.01,226.35,226.35,6876.0,227.01,227.01,226.35,226.35,6876.0
2023-06-30 15:05:00,226.35,226.42,226.03,226.42,5520.0,226.35,226.42,226.03,226.42,5520.0
2023-06-30 15:10:00,226.5,226.54,226.35,226.46,5450.0,226.5,226.54,226.35,226.46,5450.0
2023-06-30 15:15:00,226.41,226.42,226.21,226.24,6211.0,226.41,226.42,226.21,226.24,6211.0
2023-06-30 15:20:00,226.15,226.2,226.01,226.06,7212.0,226.15,226.2,226.01,226.06,7212.0
2023-06-30 15:25:00,226.03,226.05,225.77,225.98,10506.0,226.03,226.05,225.77,225.98,10506.0
2023-06-30 15:30:00,226.03,226.36,226.03,226.25,11330.0,226.03,226.36,226.03,226.25,11330.0
2023-06-30 15:35:00,226.28,226.62,226.27,226.46,14596.0,226.28,226.62,226.27,226.46,14596.0
2023-06-30 15:40:00,226.4,226.41,226.07,226.18,14447.0,226.4,226.41,226.07,226.18,14447.0
2023-06-30 15:45:00,226.12,226.21,225.95,226.16,18417.0,226.12,226.21,225.95,226.16,18417.0
2023-06-30 15:50:00,226.2,226.21,225.7,226.17,38853.0,226.2,226.21,225.7,226.17,38853.0
2023-06-30 15:55:00,226.16,226.28,225.8,225.85,66485.0,226.16,226.28,225.8,225.85,66485.0
2023-07-03 09:30:00,225.58,225.58,223.52,224.11,40410.0,225.58,225.58,223.52,224.11,40410.0
2023-07-03 09:35:00,224.09,224.32,223.47,223.85,12035.0,224.09,224.32,223.47,223.85,12035.0
2023-07-03 09:40:00,223.84,225.83,223.73,225.81,14418.0,223.84,225.83,223.73,225.81,14418.0
2023-07-03 09:45:00,226.02,226.02,224.81,225.63,6365.0,226.02,226.02,224.81,225.63,6365.0
2023-07-03 09:50:00,225.64,226.38,225.52,225.76,12445.0,225.64,226.38,225.52,225.76,12445.0
2023-07-03 09:55:00,225.55,225.69,225.0,225.44,6838.0,225.55,225.69,225.0,225.44,6838.0
2023-07-03 10:00:00,225.54,225.93,225.19,225.27,7177.0,225.54,225.93,225.19,225.27,7177.0
2023-07-03 10:05:00,225.13,225.38,224.89,225.25,10128.0,225.13,225.38,224.89,225.25,10128.0
2023-07-03 10:10:00,225.25,225.38,224.86,225.37,9941.0,225.25,225.38,224.86,225.37,9941.0
2023-07-03 10:15:00,225.24,225.5,224.91,225.39,8575.0,225.24,225.5,224.91,225.39,8575.0
2023-07-03 10:20:00,225.42,225.42,224.92,225.31,4602.0,225.42,225.42,224.92,225.31,4602.0
2023-07-03 10:25:00,225.32,225.73,225.21,225.51,8294.0,225.32,225.73,225.21,225.51,8294.0
2023-07-03 10:30:00,225.5,225.59,225.04,225.2,7123.0,225.5,225.59,225.04,225.2,7123.0
2023-07-03 10:35:00,225.2,225.23,224.54,224.63,5473.0,225.2,225.23,224.54,224.63,5473.0
2023-07-03 10:40:00,224.64,224.64,224.33,224.45,6680.0,224.64,224.64,224.33,224.45,6680.0
2023-07-03 10:45:00,224.49,224.49,224.07,224.35,10125.0,224.49,224.49,224.07,224.35,10125.0
2023-07-03 10:50:00,224.37,224.54,224.1,224.42,15619.0,224.37,224.54,224.1,224.42,15619.0
2023-07-03 10:55:00,224.4,224.65,224.04,224.37,14688.0,224.4,224.65,224.04,224.37,14688.0
2023-07-03 11:00:00,224.46,224.47,224.17,224.2,4367.0,224.46,224.47,224.17,224.2,4367.0
2023-07-03 11:05:00,224.12,224.39,223.97,224.23,7000.0,224.12,224.39,223.97,224.23,7000.0
2023-07-03 11:10:00,224.31,224.48,224.19,224.19,10152.0,224.31,224.48,224.19,224.19,10152.0
2023-07-03 11:15:00,224.22,224.73,224.2,224.39,8345.0,224.22,224.73,224.2,224.39,8345.0
2023-07-03 11:20:00,224.36,224.64,224.33,224.55,6076.0,224.36,224.64,224.33,224.55,6076.0
2023-07-03 11:25:00,224.5,224.55,224.0,224.31,26087.0,224.5,224.55,224.0,224.31,26087.0
2023-07-03 11:30:00,224.26,224.61,223.92,224.1,12141.0,224.26,224.61,223.92,224.1,12141.0
2023-07-03 11:35:00,224.05,224.65,224.01,224.38,6233.0,224.05,224.65,224.01,224.38,6233.0
2023-07-03 11:40:00,224.36,224.94,224.32,224.83,5102.0,224.36,224.94,224.32,224.83,5102.0
2023-07-03 11:45:00,224.82,224.94,224.71,224.78,4445.0,224.82,224.94,224.71,224.78,4445.0
2023-07-03 11:50:00,224.78,224.83,224.58,224.7,5774.0,224.78,224.83,224.58,224.7,5774.0
2023-07-03 11:55:00,224.69,224.71,224.44,224.64,9841.0,224.69,224.71,224.44,224.64,9841.0
2023-07-03 12:00:00,224.6,224.61,224.08,224.25,5890.0,224.6,224.61,224.08,224.25,5890.0
2023-07-03 12:05:00,224.23,224.26,223.99,224.18,5259.0,224.23,224.26,223.99,224.18,5259.0
2023-07-03 12:10:00,224.14,224.44,224.11,224.44,6314.0,224.14,224.44,224.11,224.44,6314.0
2023-07-03 12:15:00,224.46,224.71,224.41,224.7,7290.0,224.46,224.71,224.41,224.7,7290.0
2023-07-03 12:20:00,224.66,224.9,224.66,224.78,7774.0,224.66,224.9,224.66,224.78,7774.0
2023-07-03 12:25:00,224.83,225.14,224.79,225.09,6829.0,224.83,225.14,224.79,225.09,6829.0
2023-07-03 12:30:00,225.13,225.21,224.96,224.96,5857.0,225.13,225.21,224.96,224.96,5857.0
2023-07-03 12:35:00,224.86,224.97,224.79,224.93,5278.0,224.86,224.97,224.79,224.93,5278.0
2023-07-03 12:40:00,225.0,225.36,224.9,225.36,10997.0,225.0,225.36,224.9,225.36,10997.0
2023-07-03 12:45:00,225.38,225.45,225.28,225.29,8523.0,225.38,225.45,225.28,225.29,8523.0
2023-07-03 12:50:00,225.25,225.36,225.0,225.02,6482.0,225.25,225.36,225.0,225.02,6482.0
2023-07-03 12:55:00,224.93,224.93,224.56,224.58,31402.0,224.93,224.93,224.56,224.58,31402.0
2023-07-05 09:30:00,220.98,222.08,220.0,221.05,72009.0,220.98,222.08,220.0,221.05,72009.0
2023-07-05 09:35:00,220.79,221.49,220.44,221.35,35540.0,220.79,221.49,220.44,221.35,35540.0
2023-07-05 09:40:00,221.45,222.91,221.26,221.92,43128.0,221.45,222.91,221.26,221.92,43128.0
2023-07-05 09:45:00,221.75,222.46,221.69,221.82,24915.0,221.75,222.46,221.69,221.82,24915.0
2023-07-05 09:50:00,221.84,221.88,221.41,221.76,14081.0,221.84,221.88,221.41,221.76,14081.0
2023-07-05 09:55:00,221.77,221.77,221.34,221.51,18633.0,221.77,221.77,221.34,221.51,18633.0
2023-07-05 10:00:00,221.58,222.42,221.46,221.57,20477.0,221.58,222.42,221.46,221.57,20477.0
2023-07-05 10:05:00,221.58,221.72,221.19,221.22,19253.0,221.58,221.72,221.19,221.22,19253.0
2023-07-05 10:10:00,221.29,221.71,220.9,221.58,19110.0,221.29,221.71,220.9,221.58,19110.0
2023-07-05 10:15:00,221.64,222.1,221.58,221.81,26855.0,221.64,222.1,221.58,221.81,26855.0
2023-07-05 10:20:00,221.85,222.1,221.55,221.92,15488.0,221.85,222.1,221.55,221.92,15488.0
2023-07-05 10:25:00,221.89,222.1,221.62,221.74,18932.0,221.89,222.1,221.62,221.74,18932.0
2023-07-05 10:30:00,221.66,222.79,221.66,222.71,16513.0,221.66,222.79,221.66,222.71,16513.0
2023-07-05 10:35:00,222.71,222.79,222.48,222.48,30675.0,222.71,222.79,222.48,222.48,30675.0
2023-07-05 10:40:00,222.51,222.68,222.45,222.57,5953.0,222.51,222.68,222.45,222.57,5953.0
2023-07-05 10:45:00,222.58,222.68,222.33,222.56,17166.0,222.58,222.68,222.33,222.56,17166.0
2023-07-05 10:50:00,222.54,222.72,222.32,222.55,15266.0,222.54,222.72,222.32,222.55,15266.0
2023-07-05 10:55:00,222.51,222.51,222.25,222.28,8178.0,222.51,222.51,222.25,222.28,8178.0
2023-07-05 11:00:00,222.28,222.32,221.89,221.9,12217.0,222.28,222.32,221.89,221.9,12217.0
2023-07-05 11:05:00,221.91,221.94,221.63,221.86,13168.0,221.91,221.94,221.63,221.86,13168.0
2023-07-05 11:10:00,221.75,221.94,221.57,221.63,9666.0,221.75,221.94,221.57,221.63,9666.0
2023-07-05 11:15:00,221.53,221.53,221.08,221.08,11762.0,221.53,221.53,221.08,221.08,11762.0
2023-07-05 11:20:00,220.96,221.2,220.74,220.74,15292.0,220.96,221.2,220.74,220.74,15292.0
2023-07-05 11:25:00,220.7,221.05,220.7,220.89,7528.0,220.7,221.05,220.7,220.89,7528.0
2023-07-05 11:30:00,220.95,221.04,220.86,220.86,3402.0,220.95,221.04,220.86,220.86,3402.0
2023-07-05 11:35:00,220.86,220.95,220.69,220.69,16977.0,220.86,220.95,220.69,220.69,16977.0
2023-07-05 11:40:00,220.78,221.14,220.65,221.14,7873.0,220.78,221.14,220.65,221.14,7873.0
2023-07-05 11:45:00,221.19,221.55,221.19,221.44,7429.0,221.19,221.55,221.19,221.44,7429.0
2023-07-05 11:50:00,221.42,221.42,220.94,220.94,3239.0,221.42,221.42,220.94,220.94,3239.0
2023-07-05 11:55:00,220.98,220.98,220.42,220.44,8119.0,220.98,220.98,220.42,220.44,8119.0
2023-07-05 12:00:00,220.43,220.76,220.12,220.74,18180.0,220.43,220.76,220.12,220.74,18180.0
2023-07-05 12:05:00,220.78,220.78,220.53,220.53,2844.0,220.78,220.78,220.53,220.53,2844.0
2023-07-05 12:10:00,220.73,221.3,220.73,221.22,13089.0,220.73,221.3,220.73,221.22,13089.0
2023-07-05 12:15:00,221.18,221.44,221.18,221.33,6294.0,221.18,221.44,221.18,221.33,6294.0
2023-07-05 12:20:00,221.27,221.27,221.19,221.2,4920.0,221.27,221.27,221.19,221.2,4920.0
2023-07-05 12:25:00,221.24,221.3,220.96,220.96,11154.0,221.24,221.3,220.96,220.96,11154.0
2023-07-05 12:30:00,221.03,221.13,220.67,220.69,9530.0,221.03,221.13,220.67,220.69,9530.0
2023-07-05 12:35:00,220.7,220.89,220.35,220.5,8452.0,220.7,220.89,220.35,220.5,8452.0
2023-07-05 12:40:00,220.4,220.8,220.34,220.8,7261.0,220.4,220.8,220.34,220.8,7261.0
2023-07-05 12:45:00,220.94,220.94,220.41,220.48,7184.0,220.94,220.94,220.41,220.48,7184.0
2023-07-05 12:50:00,220.55,220.66,220.48,220.63,6600.0,220.55,220.66,220.48,220.63,6600.0
2023-07-05 12:55:00,220.63,221.19,220.63,221.15,9567.0,220.63,221.19,220.63,221.15,9567.0
2023-07-05 13:00:00,221.18,221.18,220.9,220.9,7095.0,221.18,221.18,220.9,220.9,7095.0
2023-07-05 13:05:00,221.0,221.14,220.89,220.93,6306.0,221.0,221.14,220.89,220.93,6306.0
2023-07-05 13:10:00,220.93,221.16,220.73,221.14,16164.0,220.93,221.16,220.73,221.14,16164.0
2023-07-05 13:15:00,221.06,221.23,221.03,221.23,6047.0,221.06,221.23,221.03,221.23,6047.0
2023-07-05 13:20:00,221.18,221.6,221.12,221.59,2170.0,221.18,221.6,221.12,221.59,2170.0
2023-07-05 13:25:00,221.59,221.62,221.11,221.18,7231.0,221.59,221.62,221.11,221.18,7231.0
2023-07-05 13:30:00,221.19,221.22,220.9,220.95,12054.0,221.19,221.22,220.9,220.95,12054.0
2023-07-05 13:35:00,221.01,221.49,220.95,221.49,8165.0,221.01,221.49,220.95,221.49,8165.0
2023-07-05 13:40:00,221.42,221.58,221.36,221.49,5905.0,221.42,221.58,221.36,221.49,5905.0
2023-07-05 13:45:00,221.51,221.51,221.28,221.3,3709.0,221.51,221.51,221.28,221.3,3709.0
2023-07-05 13:50:00,221.3,221.41,221.25,221.36,9082.0,221.3,221.41,221.25,221.36,9082.0
2023-07-05 13:55:00,221.38,221.42,221.3,221.39,5261.0,221.38,221.42,221.3,221.39,5261.0
2023-07-05 14:00:00,221.43,221.54,221.2,221.24,23400.0,221.43,221.54,221.2,221.24,23400.0
2023-07-05 14:05:00,221.24,221.36,221.12,221.24,5490.0,221.24,221.36,221.12,221.24,5490.0
2023-07-05 14:10:00,221.19,221.22,220.94,220.94,5917.0,221.19,221.22,220.94,220.94,5917.0
2023-07-05 14:15:00,220.86,220.88,220.42,220.44,11994.0,220.86,220.88,220.42,220.44,11994.0
2023-07-05 14:20:00,220.49,220.59,220.43,220.46,7642.0,220.49,220.59,220.43,220.46,7642.0
2023-07-05 14:25:00,220.49,221.26,220.49,221.26,10567.0,220.49,221.26,220.49,221.26,10567.0
2023-07-05 14:30:00,221.4,221.57,221.32,221.46,11048.0,221.4,221.57,221.32,221.46,11048.0
2023-07-05 14:35:00,221.5,222.19,221.45,222.19,5636.0,221.5,222.19,221.45,222.19,5636.0
2023-07-05 14:40:00,222.2,222.37,221.9,222.22,10293.0,222.2,222.37,221.9,222.22,10293.0
2023-07-05 14:45:00,222.27,222.43,222.13,222.23,3400.0,222.27,222.43,222.13,222.23,3400.0
2023-07-05 14:50:00,222.17,222.29,222.1,222.16,4500.0,222.17,222.29,222.1,222.16,4500.0
2023-07-05 14:55:00,222.15,222.15,221.9,222.06,5101.0,222.15,222.15,221.9,222.06,5101.0
2023-07-05 15:00:00,222.03,222.29,222.01,222.29,3241.0,222.03,222.29,222.01,222.29,3241.0
2023-07-05 15:05:00,222.22,222.32,222.0,222.0,6004.0,222.22,222.32,222.0,222.0,6004.0
2023-07-05 15:10:00,222.03,222.51,222.0,222.47,10183.0,222.03,222.51,222.0,222.47,10183.0
2023-07-05 15:15:00,222.45,222.71,222.34,222.71,6975.0,222.45,222.71,222.34,222.71,6975.0
2023-07-05 15:20:00,222.66,222.93,222.64,222.93,6500.0,222.66,222.93,222.64,222.93,6500.0
2023-07-05 15:25:00,222.88,222.91,222.66,222.88,10603.0,222.88,222.91,222.66,222.88,10603.0
2023-07-05 15:30:00,222.81,222.93,222.6,222.84,11086.0,222.81,222.93,222.6,222.84,11086.0
2023-07-05 15:35:00,222.82,222.82,222.49,222.59,11334.0,222.82,222.82,222.49,222.59,11334.0
2023-07-05 15:40:00,222.65,222.81,222.63,222.69,7251.0,222.65,222.81,222.63,222.69,7251.0
2023-07-05 15:45:00,222.58,222.72,222.46,222.62,16097.0,222.58,222.72,222.46,222.62,16097.0
2023-07-05 15:50:00,222.63,222.71,222.36,222.63,24299.0,222.63,222.71,222.36,222.63,24299.0
2023-07-05 15:55:00,222.58,222.67,222.46,222.56,63365.0,222.58,222.67,222.46,222.56,63365.0
2023-07-06 09:30:00,217.9,219.2,217.0,218.17,105505.0,217.9,219.2,217.0,218.17,105505.0
2023-07-06 09:35:00,217.71,219.48,217.7,219.37,27075.0,217.71,219.48,217.7,219.37,27075.0
2023-07-06 09:40:00,219.28,220.29,219.01,219.47,13515.0,219.28,220.29,219.01,219.47,13515.0
2023-07-06 09:45:00,219.28,219.97,218.75,219.97,14105.0,219.28,219.97,218.75,219.97,14105.0
2023-07-06 09:50:00,219.69,219.69,218.4,218.46,12978.0,219.69,219.69,218.4,218.46,12978.0
2023-07-06 09:55:00,218.55,219.51,218.37,219.51,17573.0,218.55,219.51,218.37,219.51,17573.0
2023-07-06 10:00:00,219.55,219.55,218.51,218.53,11667.0,219.55,219.55,218.51,218.53,11667.0
2023-07-06 10:05:00,218.41,218.41,217.77,218.02,6702.0,218.41,218.41,217.77,218.02,6702.0
2023-07-06 10:10:00,218.03,218.59,217.9,218.59,5864.0,218.03,218.59,217.9,218.59,5864.0
2023-07-06 10:15:00,218.47,218.68,218.16,218.16,4428.0,218.47,218.68,218.16,218.16,4428.0
2023-07-06 10:20:00,218.12,218.43,217.97,218.2,5967.0,218.12,218.43,217.97,218.2,5967.0
2023-07-06 10:25:00,218.18,218.47,218.03,218.36,11873.0,218.18,218.47,218.03,218.36,11873.0
2023-07-06 10:30:00,218.51,218.72,217.67,217.85,10740.0,218.51,218.72,217.67,217.85,10740.0
2023-07-06 10:35:00,217.96,218.61,217.64,218.47,6914.0,217.96,218.61,217.64,218.47,6914.0
2023-07-06 10:40:00,218.39,218.48,217.91,217.91,6142.0,218.39,218.48,217.91,217.91,6142.0
2023-07-06 10:45:00,217.83,218.02,217.78,217.82,6400.0,217.83,218.02,217.78,217.82,6400.0
2023-07-06 10:50:00,217.87,217.98,217.55,217.64,10415.0,217.87,217.98,217.55,217.64,10415.0
2023-07-06 10:55:00,217.66,217.66,217.11,217.14,8114.0,217.66,217.66,217.11,217.14,8114.0
2023-07-06 11:00:00,217.18,217.83,217.11,217.64,7738.0,217.18,217.83,217.11,217.64,7738.0
2023-07-06 11:05:00,217.72,218.03,217.14,217.29,5396.0,217.72,218.03,217.14,217.29,5396.0
2023-07-06 11:10:00,217.37,217.46,216.82,216.9,7366.0,217.37,217.46,216.82,216.9,7366.0
2023-07-06 11:15:00,216.88,217.33,216.79,217.12,9217.0,216.88,217.33,216.79,217.12,9217.0
2023-07-06 11:20:00,217.17,217.38,217.07,217.22,6977.0,217.17,217.38,217.07,217.22,6977.0
2023-07-06 11:25:00,217.19,217.31,216.85,217.16,4288.0,217.19,217.31,216.85,217.16,4288.0
2023-07-06 11:30:00,217.13,217.44,216.9,217.09,12241.0,217.13,217.44,216.9,217.09,12241.0
2023-07-06 11:35:00,217.02,217.27,216.9,217.25,5576.0,217.02,217.27,216.9,217.25,5576.0
2023-07-06 11:40:00,217.27,217.33,217.07,217.15,6362.0,217.27,217.33,217.07,217.15,6362.0
2023-07-06 11:45:00,217.1,217.21,216.84,217.01,13265.0,217.1,217.21,216.84,217.01,13265.0
2023-07-06 11:50:00,217.12,217.12,216.86,217.06,8727.0,217.12,217.12,216.86,217.06,8727.0
2023-07-06 11:55:00,216.98,217.36,216.93,217.36,8423.0,216.98,217.36,216.93,217.36,8423.0
2023-07-06 12:00:00,217.31,217.95,217.2,217.8,14015.0,217.31,217.95,217.2,217.8,14015.0
2023-07-06 12:05:00,217.81,218.16,217.68,217.87,13052.0,217.81,218.16,217.68,217.87,13052.0
2023-07-06 12:10:00,217.86,217.98,217.68,217.81,6592.0,217.86,217.98,217.68,217.81,6592.0
2023-07-06 12:15:00,217.88,218.29,217.82,218.29,4328.0,217.88,218.29,217.82,218.29,4328.0
2023-07-06 12:20:00,218.32,218.32,217.91,217.97,4514.0,218.32,218.32,217.91,217.97,4514.0
2023-07-06 12:25:00,217.94,218.43,217.94,218.34,7512.0,217.94,218.43,217.94,218.34,7512.0
2023-07-06 12:30:00,218.43,218.78,218.42,218.78,4645.0,218.43,218.78,218.42,218.78,4645.0
2023-07-06 12:35:00,218.9,218.91,218.61,218.72,4076.0,218.9,218.91,218.61,218.72,4076.0
2023-07-06 12:40:00,218.74,219.25,218.71,219.22,3300.0,218.74,219.25,218.71,219.22,3300.0
2023-07-06 12:45:00,219.22,219.22,218.96,219.09,6300.0,219.22,219.22,218.96,219.09,6300.0
2023-07-06 12:50:00,219.1,219.1,218.67,218.84,5982.0,219.1,219.1,218.67,218.84,5982.0
2023-07-06 12:55:00,218.82,218.88,218.57,218.83,4129.0,218.82,218.88,218.57,218.83,4129.0
2023-07-06 13:00:00,218.76,218.83,218.7,218.73,2924.0,218.76,218.83,218.7,218.73,2924.0
2023-07-06 13:05:00,218.75,219.19,218.74,218.97,5320.0,218.75,219.19,218.74,218.97,5320.0
2023-07-06 13:10:00,219.03,219.38,219.03,219.34,3229.0,219.03,219.38,219.03,219.34,3229.0
2023-07-06 13:15:00,219.4,219.56,219.34,219.56,3429.0,219.4,219.56,219.34,219.56,3429.0
2023-07-06 13:20:00,219.59,219.71,219.59,219.7,1200.0,219.59,219.71,219.59,219.7,1200.0
2023-07-06 13:25:00,219.68,219.71,219.1,219.11,3654.0,219.68,219.71,219.1,219.11,3654.0
2023-07-06 13:30:00,219.2,219.28,219.06,219.28,2167.0,219.2,219.28,219.06,219.28,2167.0
2023-07-06 13:35:00,219.29,219.71,219.29,219.71,2565.0,219.29,219.71,219.29,219.71,2565.0
2023-07-06 13:40:00,219.87,219.94,219.81,219.89,3092.0,219.87,219.94,219.81,219.89,3092.0
2023-07-06 13:45:00,219.79,219.88,219.54,219.62,3149.0,219.79,219.88,219.54,219.62,3149.0
2023-07-06 13:50:00,219.52,219.54,219.07,219.12,3934.0,219.52,219.54,219.07,219.12,3934.0
2023-07-06 13:55:00,219.01,219.38,219.01,219.35,2242.0,219.01,219.38,219.01,219.35,2242.0
2023-07-06 14:00:00,219.35,219.44,219.19,219.24,3314.0,219.35,219.44,219.19,219.24,3314.0
2023-07-06 14:05:00,219.32,219.56,219.31,219.56,3437.0,219.32,219.56,219.31,219.56,3437.0
2023-07-06 14:10:00,219.51,219.51,219.14,219.2,2653.0,219.51,219.51,219.14,219.2,2653.0
2023-07-06 14:15:00,219.2,219.43,219.11,219.34,5280.0,219.2,219.43,219.11,219.34,5280.0
2023-07-06 14:20:00,219.25,219.26,218.87,219.17,2200.0,219.25,219.26,218.87,219.17,2200.0
2023-07-06 14:25:00,219.21,219.21,219.01,219.01,2900.0,219.21,219.21,219.01,219.01,2900.0
2023-07-06 14:30:00,219.0,219.41,219.0,219.36,3295.0,219.0,219.41,219.0,219.36,3295.0
2023-07-06 14:35:00,219.35,219.49,219.2,219.49,2150.0,219.35,219.49,219.2,219.49,2150.0
2023-07-06 14:40:00,219.5,219.77,219.42,219.74,9329.0,219.5,219.77,219.42,219.74,9329.0
2023-07-06 14:45:00,219.78,219.99,219.66,219.93,5852.0,219.78,219.99,219.66,219.93,5852.0
2023-07-06 14:50:00,219.93,219.94,219.71,219.81,4699.0,219.93,219.94,219.71,219.81,4699.0
2023-07-06 14:55:00,219.88,220.0,219.79,219.83,2996.0,219.88,220.0,219.79,219.83,2996.0
2023-07-06 15:00:00,219.74,219.74,219.52,219.56,2433.0,219.74,219.74,219.52,219.56,2433.0
2023-07-06 15:05:00,219.53,219.57,219.34,219.36,3355.0,219.53,219.57,219.34,219.36,3355.0
2023-07-06 15:10:00,219.39,219.39,219.22,219.29,5311.0,219.39,219.39,219.22,219.29,5311.0
2023-07-06 15:15:00,219.23,219.53,219.18,219.47,8448.0,219.23,219.53,219.18,219.47,8448.0
2023-07-06 15:20:00,219.48,219.85,219.47,219.84,12225.0,219.48,219.85,219.47,219.84,12225.0
2023-07-06 15:25:00,219.85,219.89,219.48,219.57,5630.0,219.85,219.89,219.48,219.57,5630.0
2023-07-06 15:30:00,219.51,219.67,219.36,219.37,11431.0,219.51,219.67,219.36,219.37,11431.0
2023-07-06 15:35:00,219.34,219.38,218.97,219.02,8229.0,219.34,219.38,218.97,219.02,8229.0
2023-07-06 15:40:00,219.01,219.3,219.01,219.28,11428.0,219.01,219.3,219.01,219.28,11428.0
2023-07-06 15:45:00,219.28,219.51,219.19,219.51,10828.0,219.28,219.51,219.19,219.51,10828.0
2023-07-06 15:50:00,219.54,219.66,219.08,219.26,25528.0,219.54,219.66,219.08,219.26,25528.0
2023-07-06 15:55:00,219.19,219.45,219.14,219.26,45632.0,219.19,219.45,219.14,219.26,45632.0
2023-07-07 09:30:00,218.63,220.0,217.37,219.75,35215.0,218.63,220.0,217.37,219.75,35215.0
2023-07-07 09:35:00,219.72,219.72,219.0,219.15,9949.0,219.72,219.72,219.0,219.15,9949.0
2023-07-07 09:40:00,219.14,220.06,219.14,220.05,12555.0,219.14,220.06,219.14,220.05,12555.0
2023-07-07 09:45:00,220.07,220.63,219.88,219.88,8904.0,220.07,220.63,219.88,219.88,8904.0
2023-07-07 09:50:00,220.0,220.6,219.78,220.37,13610.0,220.0,220.6,219.78,220.37,13610.0
2023-07-07 09:55:00,220.44,220.91,220.39,220.47,8725.0,220.44,220.91,220.39,220.47,8725.0
2023-07-07 10:00:00,220.39,220.72,220.35,220.63,11800.0,220.39,220.72,220.35,220.63,11800.0
2023-07-07 10:05:00,220.48,220.48,220.08,220.15,18437.0,220.48,220.48,220.08,220.15,18437.0
2023-07-07 10:10:00,220.15,220.86,220.15,220.61,6961.0,220.15,220.86,220.15,220.61,6961.0
2023-07-07 10:15:00,220.47,220.47,219.4,219.49,9850.0,220.47,220.47,219.4,219.49,9850.0
2023-07-07 10:20:00,219.57,219.67,219.18,219.43,14694.0,219.57,219.67,219.18,219.43,14694.0
2023-07-07 10:25:00,219.43,219.92,219.3,219.68,10781.0,219.43,219.92,219.3,219.68,10781.0
2023-07-07 10:30:00,219.46,219.46,218.51,218.51,12914.0,219.46,219.46,218.51,218.51,12914.0
2023-07-07 10:35:00,218.49,219.41,218.48,218.82,10356.0,218.49,219.41,218.48,218.82,10356.0
2023-07-07 10:40:00,218.8,218.97,218.57,218.64,6273.0,218.8,218.97,218.57,218.64,6273.0
2023-07-07 10:45:00,218.65,218.94,218.62,218.62,14954.0,218.65,218.94,218.62,218.62,14954.0
2023-07-07 10:50:00,218.61,219.05,218.59,219.05,22083.0,218.61,219.05,218.59,219.05,22083.0
2023-07-07 10:55:00,219.11,219.35,219.1,219.22,11319.0,219.11,219.35,219.1,219.22,11319.0
2023-07-07 11:00:00,219.22,219.75,219.13,219.56,5096.0,219.22,219.75,219.13,219.56,5096.0
2023-07-07 11:05:00,219.6,219.85,219.47,219.47,7659.0,219.6,219.85,219.47,219.47,7659.0
2023-07-07 11:10:00,219.56,219.62,219.24,219.62,6915.0,219.56,219.62,219.24,219.62,6915.0
2023-07-07 11:15:00,219.55,219.62,219.01,219.06,6525.0,219.55,219.62,219.01,219.06,6525.0
2023-07-07 11:20:00,218.96,219.4,218.87,219.18,8340.0,218.96,219.4,218.87,219.18,8340.0
2023-07-07 11:25:00,219.22,219.22,218.86,218.86,8574.0,219.22,219.22,218.86,218.86,8574.0
2023-07-07 11:30:00,218.93,219.02,218.68,218.78,5951.0,218.93,219.02,218.68,218.78,5951.0
2023-07-07 11:35:00,218.89,219.23,218.89,219.13,5480.0,218.89,219.23,218.89,219.13,5480.0
2023-07-07 11:40:00,218.98,219.33,218.94,219.03,6765.0,218.98,219.33,218.94,219.03,6765.0
2023-07-07 11:45:00,219.0,219.27,218.92,219.25,5244.0,219.0,219.27,218.92,219.25,5244.0
2023-07-07 11:50:00,219.25,219.41,219.09,219.3,7537.0,219.25,219.41,219.09,219.3,7537.0
2023-07-07 11:55:00,219.31,219.45,219.2,219.45,6362.0,219.31,219.45,219.2,219.45,6362.0
2023-07-07 12:00:00,219.41,219.46,218.9,219.04,13848.0,219.41,219.46,218.9,219.04,13848.0
2023-07-07 12:05:00,219.13,219.47,219.09,219.34,5811.0,219.13,219.47,219.09,219.34,5811.0
2023-07-07 12:10:00,219.4,219.66,219.4,219.52,5430.0,219.4,219.66,219.4,219.52,5430.0
2023-07-07 12:15:00,219.46,219.8,219.4,219.8,10216.0,219.46,219.8,219.4,219.8,10216.0
2023-07-07 12:20:00,219.89,220.0,219.64,220.0,6437.0,219.89,220.0,219.64,220.0,6437.0
2023-07-07 12:25:00,220.11,220.11,219.77,220.06,6328.0,220.11,220.11,219.77,220.06,6328.0
2023-07-07 12:30:00,220.06,220.41,220.03,220.23,5640.0,220.06,220.41,220.03,220.23,5640.0
2023-07-07 12:35:00,220.41,220.76,220.37,220.57,5124.0,220.41,220.76,220.37,220.57,5124.0
2023-07-07 12:40:00,220.63,220.82,220.6,220.63,4900.0,220.63,220.82,220.6,220.63,4900.0
2023-07-07 12:45:00,220.59,220.74,220.45,220.65,4907.0,220.59,220.74,220.45,220.65,4907.0
2023-07-07 12:50:00,220.65,220.74,220.54,220.62,5724.0,220.65,220.74,220.54,220.62,5724.0
2023-07-07 12:55:00,220.61,220.66,220.5,220.66,3263.0,220.61,220.66,220.5,220.66,3263.0
2023-07-07 13:00:00,220.68,220.78,220.54,220.54,6186.0,220.68,220.78,220.54,220.54,6186.0
2023-07-07 13:05:00,220.66,220.86,220.59,220.59,3708.0,220.66,220.86,220.59,220.59,3708.0
2023-07-07 13:10:00,220.56,220.78,220.51,220.6,3885.0,220.56,220.78,220.51,220.6,3885.0
2023-07-07 13:15:00,220.59,220.62,220.42,220.61,8623.0,220.59,220.62,220.42,220.61,8623.0
2023-07-07 13:20:00,220.62,220.78,220.47,220.78,6428.0,220.62,220.78,220.47,220.78,6428.0
2023-07-07 13:25:00,220.81,221.0,220.69,220.97,6541.0,220.81,221.0,220.69,220.97,6541.0
2023-07-07 13:30:00,220.97,221.04,220.81,220.81,4489.0,220.97,221.04,220.81,220.81,4489.0
2023-07-07 13:35:00,220.8,220.82,220.2,220.31,5505.0,220.8,220.82,220.2,220.31,5505.0
2023-07-07 13:40:00,220.23,220.63,220.23,220.36,9111.0,220.23,220.63,220.23,220.36,9111.0
2023-07-07 13:45:00,220.48,220.49,220.25,220.38,5311.0,220.48,220.49,220.25,220.38,5311.0
2023-07-07 13:50:00,220.29,220.54,220.29,220.35,5368.0,220.29,220.54,220.29,220.35,5368.0
2023-07-07 13:55:00,220.4,220.46,220.06,220.31,8379.0,220.4,220.46,220.06,220.31,8379.0
2023-07-07 14:00:00,220.23,220.24,219.88,220.0,3885.0,220.23,220.24,219.88,220.0,3885.0
2023-07-07 14:05:00,219.96,220.22,219.93,220.22,4496.0,219.96,220.22,219.93,220.22,4496.0
2023-07-07 14:10:00,220.2,220.4,220.09,220.36,5792.0,220.2,220.4,220.09,220.36,5792.0
2023-07-07 14:15:00,220.41,220.49,220.28,220.49,8869.0,220.41,220.49,220.28,220.49,8869.0
2023-07-07 14:20:00,220.45,220.55,220.32,220.34,5111.0,220.45,220.55,220.32,220.34,5111.0
2023-07-07 14:25:00,220.33,220.39,220.25,220.3,7036.0,220.33,220.39,220.25,220.3,7036.0
2023-07-07 14:30:00,220.32,220.32,219.82,219.82,5822.0,220.32,220.32,219.82,219.82,5822.0
2023-07-07 14:35:00,219.8,219.86,219.59,219.64,7169.0,219.8,219.86,219.59,219.64,7169.0
2023-07-07 14:40:00,219.59,219.7,219.46,219.53,7991.0,219.59,219.7,219.46,219.53,7991.0
2023-07-07 14:45:00,219.56,219.65,219.45,219.63,7741.0,219.56,219.65,219.45,219.63,7741.0
2023-07-07 14:50:00,219.63,219.76,219.54,219.61,11849.0,219.63,219.76,219.54,219.61,11849.0
2023-07-07 14:55:00,219.6,219.81,219.6,219.81,5057.0,219.6,219.81,219.6,219.81,5057.0
2023-07-07 15:00:00,219.75,219.95,219.6,219.79,9001.0,219.75,219.95,219.6,219.79,9001.0
2023-07-07 15:05:00,219.79,219.93,219.66,219.71,8978.0,219.79,219.93,219.66,219.71,8978.0
2023-07-07 15:10:00,219.7,219.89,219.7,219.88,8246.0,219.7,219.89,219.7,219.88,8246.0
2023-07-07 15:15:00,219.84,219.96,219.56,219.74,8780.0,219.84,219.96,219.56,219.74,8780.0
2023-07-07 15:20:00,219.8,219.95,219.75,219.85,11610.0,219.8,219.95,219.75,219.85,11610.0
2023-07-07 15:25:00,219.86,219.9,219.43,219.49,7246.0,219.86,219.9,219.43,219.49,7246.0
2023-07-07 15:30:00,219.5,219.63,219.34,219.6,11316.0,219.5,219.63,219.34,219.6,11316.0
2023-07-07 15:35:00,219.61,219.78,219.49,219.49,16361.0,219.61,219.78,219.49,219.49,16361.0
2023-07-07 15:40:00,219.47,219.47,219.02,219.02,14775.0,219.47,219.47,219.02,219.02,14775.0
2023-07-07 15:45:00,219.02,219.08,218.62,218.75,21745.0,219.02,219.08,218.62,218.75,21745.0
2023-07-07 15:50:00,218.74,218.89,218.39,218.57,44512.0,218.74,218.89,218.39,218.57,44512.0
2023-07-07 15:55:00,218.51,219.1,218.33,218.79,119280.0,218.51,219.1,218.33,218.79,119280.0
2023-07-10 09:30:00,218.0,220.21,217.91,219.98,24345.0,218.0,220.21,217.91,219.98,24345.0
2023-07-10 09:35:00,220.06,220.77,219.92,220.49,17187.0,220.06,220.77,219.92,220.49,17187.0
2023-07-10 09:40:00,220.81,221.83,220.81,221.49,13503.0,220.81,221.83,220.81,221.49,13503.0
2023-07-10 09:45:00,221.64,222.27,221.36,221.88,11716.0,221.64,222.27,221.36,221.88,11716.0
2023-07-10 09:50:00,221.86,222.03,221.31,221.88,6531.0,221.86,222.03,221.31,221.88,6531.0
2023-07-10 09:55:00,222.08,222.48,221.38,222.36,11983.0,222.08,222.48,221.38,222.36,11983.0
2023-07-10 10:00:00,222.43,223.6,222.43,222.95,52967.0,222.43,223.6,222.43,222.95,52967.0
2023-07-10 10:05:00,222.9,223.62,222.74,223.4,13874.0,222.9,223.62,222.74,223.4,13874.0
2023-07-10 10:10:00,223.49,223.81,223.12,223.19,13591.0,223.49,223.81,223.12,223.19,13591.0
2023-07-10 10:15:00,223.21,223.32,222.49,222.82,15214.0,223.21,223.32,222.49,222.82,15214.0
2023-07-10 10:20:00,222.89,223.35,222.89,223.35,7556.0,222.89,223.35,222.89,223.35,7556.0
2023-07-10 10:25:00,223.3,223.61,223.1,223.61,9901.0,223.3,223.61,223.1,223.61,9901.0
2023-07-10 10:30:00,223.63,223.65,222.69,222.99,7407.0,223.63,223.65,222.69,222.99,7407.0
2023-07-10 10:35:00,222.89,223.63,222.67,223.63,10421.0,222.89,223.63,222.67,223.63,10421.0
2023-07-10 10:40:00,223.66,223.77,223.3,223.51,6857.0,223.66,223.77,223.3,223.51,6857.0
2023-07-10 10:45:00,223.62,223.95,223.48,223.67,7666.0,223.62,223.95,223.48,223.67,7666.0
2023-07-10 10:50:00,223.7,223.91,223.39,223.69,6567.0,223.7,223.91,223.39,223.69,6567.0
2023-07-10 10:55:00,223.73,223.94,223.62,223.8,6134.0,223.73,223.94,223.62,223.8,6134.0
2023-07-10 11:00:00,223.71,224.19,223.62,223.77,11346.0,223.71,224.19,223.62,223.77,11346.0
2023-07-10 11:05:00,223.7,224.12,223.69,223.94,5224.0,223.7,224.12,223.69,223.94,5224.0
2023-07-10 11:10:00,223.83,223.91,223.57,223.76,4337.0,223.83,223.91,223.57,223.76,4337.0
2023-07-10 11:15:00,223.88,224.15,223.78,223.82,8379.0,223.88,224.15,223.78,223.82,8379.0
2023-07-10 11:20:00,224.08,224.39,224.08,224.26,5606.0,224.08,224.39,224.08,224.26,5606.0
2023-07-10 11:25:00,224.36,224.67,224.29,224.61,5648.0,224.36,224.67,224.29,224.61,5648.0
2023-07-10 11:30:00,224.67,224.84,224.53,224.77,6257.0,224.67,224.84,224.53,224.77,6257.0
2023-07-10 11:35:00,224.69,224.77,224.55,224.62,2560.0,224.69,224.77,224.55,224.62,2560.0
2023-07-10 11:40:00,224.63,224.64,223.76,223.77,6444.0,224.63,224.64,223.76,223.77,6444.0
2023-07-10 11:45:00,223.77,223.77,223.49,223.63,3155.0,223.77,223.77,223.49,223.63,3155.0
2023-07-10 11:50:00,223.72,223.77,223.46,223.75,2915.0,223.72,223.77,223.46,223.75,2915.0
2023-07-10 11:55:00,223.79,223.9,223.62,223.62,7722.0,223.79,223.9,223.62,223.62,7722.0
2023-07-10 12:00:00,223.56,223.61,223.22,223.52,4211.0,223.56,223.61,223.22,223.52,4211.0
2023-07-10 12:05:00,223.59,223.7,223.42,223.42,3669.0,223.59,223.7,223.42,223.42,3669.0
2023-07-10 12:10:00,223.41,223.65,223.3,223.57,4097.0,223.41,223.65,223.3,223.57,4097.0
2023-07-10 12:15:00,223.55,223.71,223.44,223.6,3880.0,223.55,223.71,223.44,223.6,3880.0
2023-07-10 12:20:00,223.68,224.17,223.67,224.17,1678.0,223.68,224.17,223.67,224.17,1678.0
2023-07-10 12:25:00,224.21,224.59,224.09,224.46,5032.0,224.21,224.59,224.09,224.46,5032.0
2023-07-10 12:30:00,224.44,224.48,224.3,224.41,2749.0,224.44,224.48,224.3,224.41,2749.0
2023-07-10 12:35:00,224.38,224.55,224.17,224.38,3932.0,224.38,224.55,224.17,224.38,3932.0
2023-07-10 12:40:00,224.4,224.61,224.28,224.54,5768.0,224.4,224.61,224.28,224.54,5768.0
2023-07-10 12:45:00,224.56,224.87,224.46,224.7,3429.0,224.56,224.87,224.46,224.7,3429.0
2023-07-10 12:50:00,224.81,224.89,224.45,224.54,6195.0,224.81,224.89,224.45,224.54,6195.0
2023-07-10 12:55:00,224.62,224.91,224.57,224.73,7688.0,224.62,224.91,224.57,224.73,7688.0
2023-07-10 13:00:00,224.7,224.89,224.65,224.74,7914.0,224.7,224.89,224.65,224.74,7914.0
2023-07-10 13:05:00,224.77,225.0,224.43,224.92,12585.0,224.77,225.0,224.43,224.92,12585.0
2023-07-10 13:10:00,224.94,225.08,224.69,224.91,10095.0,224.94,225.08,224.69,224.91,10095.0
2023-07-10 13:15:00,224.91,225.23,224.52,224.52,7332.0,224.91,225.23,224.52,224.52,7332.0
2023-07-10 13:20:00,224.6,224.85,224.6,224.72,3874.0,224.6,224.85,224.6,224.72,3874.0
2023-07-10 13:25:00,224.77,225.04,224.68,224.99,6589.0,224.77,225.04,224.68,224.99,6589.0
2023-07-10 13:30:00,225.01,225.14,224.6,224.61,4625.0,225.01,225.14,224.6,224.61,4625.0
2023-07-10 13:35:00,224.62,224.62,224.28,224.38,9787.0,224.62,224.62,224.28,224.38,9787.0
2023-07-10 13:40:00,224.31,224.44,224.22,224.36,3522.0,224.31,224.44,224.22,224.36,3522.0
2023-07-10 13:45:00,224.43,224.43,223.89,223.91,2800.0,224.43,224.43,223.89,223.91,2800.0
2023-07-10 13:50:00,223.85,224.0,223.76,223.76,8588.0,223.85,224.0,223.76,223.76,8588.0
2023-07-10 13:55:00,223.73,223.87,223.6,223.81,5924.0,223.73,223.87,223.6,223.81,5924.0
2023-07-10 14:00:00,223.81,223.81,223.32,223.47,9133.0,223.81,223.81,223.32,223.47,9133.0
2023-07-10 14:05:00,223.52,223.63,223.29,223.43,12952.0,223.52,223.63,223.29,223.43,12952.0
2023-07-10 14:10:00,223.47,223.83,223.47,223.83,4435.0,223.47,223.83,223.47,223.83,4435.0
2023-07-10 14:15:00,223.88,224.1,223.82,224.08,7456.0,223.88,224.1,223.82,224.08,7456.0
2023-07-10 14:20:00,224.06,224.27,223.9,224.09,5429.0,224.06,224.27,223.9,224.09,5429.0
2023-07-10 14:25:00,224.06,224.26,224.01,224.17,4900.0,224.06,224.26,224.01,224.17,4900.0
2023-07-10 14:30:00,224.2,224.2,223.9,223.99,3975.0,224.2,224.2,223.9,223.99,3975.0
2023-07-10 14:35:00,224.06,224.27,224.03,224.03,4136.0,224.06,224.27,224.03,224.03,4136.0
2023-07-10 14:40:00,224.08,224.28,224.0,224.15,5988.0,224.08,224.28,224.0,224.15,5988.0
2023-07-10 14:45:00,224.15,224.27,224.08,224.18,8074.0,224.15,224.27,224.08,224.18,8074.0
2023-07-10 14:50:00,224.15,224.23,224.09,224.19,16330.0,224.15,224.23,224.09,224.19,16330.0
2023-07-10 14:55:00,224.2,224.25,224.02,224.02,11288.0,224.2,224.25,224.02,224.02,11288.0
2023-07-10 15:00:00,224.02,224.02,223.52,223.6,7961.0,224.02,224.02,223.52,223.6,7961.0
2023-07-10 15:05:00,223.63,223.66,223.35,223.47,5813.0,223.63,223.66,223.35,223.47,5813.0
2023-07-10 15:10:00,223.46,223.53,223.39,223.39,4105.0,223.46,223.53,223.39,223.39,4105.0
2023-07-10 15:15:00,223.51,223.55,223.1,223.11,13418.0,223.51,223.55,223.1,223.11,13418.0
2023-07-10 15:20:00,223.22,223.28,222.79,222.79,17309.0,223.22,223.28,222.79,222.79,17309.0
2023-07-10 15:25:00,222.85,223.05,222.84,223.0,19899.0,222.85,223.05,222.84,223.0,19899.0
2023-07-10 15:30:00,222.99,223.0,222.75,222.95,11906.0,222.99,223.0,222.75,222.95,11906.0
2023-07-10 15:35:00,222.94,223.06,222.88,222.99,16574.0,222.94,223.06,222.88,222.99,16574.0
2023-07-10 15:40:00,222.94,222.94,222.46,222.46,9447.0,222.94,222.94,222.46,222.46,9447.0
2023-07-10 15:45:00,222.48,222.65,222.39,222.47,18227.0,222.48,222.65,222.39,222.47,18227.0
2023-07-10 15:50:00,222.43,222.64,221.9,222.59,48820.0,222.43,222.64,221.9,222.59,48820.0
2023-07-10 15:55:00,222.59,222.7,222.37,222.4,106076.0,222.59,222.7,222.37,222.4,106076.0
2023-07-11 09:30:00,222.27,222.41,220.91,222.38,36149.0,222.27,222.41,220.91,222.38,36149.0
2023-07-11 09:35:00,222.45,222.62,221.75,222.23,8127.0,222.45,222.62,221.75,222.23,8127.0
2023-07-11 09:40:00,222.03,222.2,219.63,220.31,24912.0,222.03,222.2,219.63,220.31,24912.0
2023-07-11 09:45:00,220.14,220.59,219.92,220.17,18540.0,220.14,220.59,219.92,220.17,18540.0
2023-07-11 09:50:00,220.21,220.46,219.49,219.89,18476.0,220.21,220.46,219.49,219.89,18476.0
2023-07-11 09:55:00,219.75,220.77,219.56,220.73,21586.0,219.75,220.77,219.56,220.73,21586.0
2023-07-11 10:00:00,220.68,220.73,219.42,219.42,24470.0,220.68,220.73,219.42,219.42,24470.0
2023-07-11 10:05:00,219.32,219.58,219.13,219.48,23952.0,219.32,219.58,219.13,219.48,23952.0
2023-07-11 10:10:00,219.48,219.69,219.13,219.14,13411.0,219.48,219.69,219.13,219.14,13411.0
2023-07-11 10:15:00,219.22,220.32,219.04,220.24,12201.0,219.22,220.32,219.04,220.24,12201.0
2023-07-11 10:20:00,220.32,220.67,220.3,220.5,10636.0,220.32,220.67,220.3,220.5,10636.0
2023-07-11 10:25:00,220.55,220.63,220.29,220.59,11685.0,220.55,220.63,220.29,220.59,11685.0
2023-07-11 10:30:00,220.63,221.26,220.44,221.13,10600.0,220.63,221.26,220.44,221.13,10600.0
2023-07-11 10:35:00,221.24,221.94,221.24,221.84,8777.0,221.24,221.94,221.24,221.84,8777.0
2023-07-11 10:40:00,221.84,222.09,221.38,222.09,22255.0,221.84,222.09,221.38,222.09,22255.0
2023-07-11 10:45:00,222.07,222.43,221.81,221.98,19441.0,222.07,222.43,221.81,221.98,19441.0
2023-07-11 10:50:00,221.97,222.41,221.89,222.37,8249.0,221.97,222.41,221.89,222.37,8249.0
2023-07-11 10:55:00,222.4,222.74,222.2,222.35,11755.0,222.4,222.74,222.2,222.35,11755.0
2023-07-11 11:00:00,222.53,223.08,222.49,223.06,8406.0,222.53,223.08,222.49,223.06,8406.0
2023-07-11 11:05:00,223.03,223.08,222.51,222.53,13307.0,223.03,223.08,222.51,222.53,13307.0
2023-07-11 11:10:00,222.53,222.68,222.45,222.59,7064.0,222.53,222.68,222.45,222.59,7064.0
2023-07-11 11:15:00,222.59,222.61,221.85,222.1,9617.0,222.59,222.61,221.85,222.1,9617.0
2023-07-11 11:20:00,222.14,222.45,222.06,222.06,7420.0,222.14,222.45,222.06,222.06,7420.0
2023-07-11 11:25:00,222.05,222.07,221.34,221.44,30410.0,222.05,222.07,221.34,221.44,30410.0
2023-07-11 11:30:00,221.44,221.88,221.24,221.88,10463.0,221.44,221.88,221.24,221.88,10463.0
2023-07-11 11:35:00,221.96,222.1,221.85,222.1,8280.0,221.96,222.1,221.85,222.1,8280.0
2023-07-11 11:40:00,222.14,222.14,221.64,221.64,6647.0,222.14,222.14,221.64,221.64,6647.0
2023-07-11 11:45:00,221.62,221.96,221.37,221.96,8551.0,221.62,221.96,221.37,221.96,8551.0
2023-07-11 11:50:00,221.97,222.46,221.9,222.43,5299.0,221.97,222.46,221.9,222.43,5299.0
2023-07-11 11:55:00,222.42,223.0,222.42,222.95,3947.0,222.42,223.0,222.42,222.95,3947.0
2023-07-11 12:00:00,223.01,223.28,223.01,223.09,7102.0,223.01,223.28,223.01,223.09,7102.0
2023-07-11 12:05:00,223.05,223.12,222.71,222.72,6283.0,223.05,223.12,222.71,222.72,6283.0
2023-07-11 12:10:00,222.68,223.12,222.62,223.11,6814.0,222.68,223.12,222.62,223.11,6814.0
2023-07-11 12:15:00,223.07,223.22,222.95,223.11,5436.0,223.07,223.22,222.95,223.11,5436.0
2023-07-11 12:20:00,223.11,223.13,222.85,222.85,12074.0,223.11,223.13,222.85,222.85,12074.0
2023-07-11 12:25:00,222.8,222.99,222.5,222.85,15166.0,222.8,222.99,222.5,222.85,15166.0
2023-07-11 12:30:00,222.82,223.37,222.8,223.37,5002.0,222.82,223.37,222.8,223.37,5002.0
2023-07-11 12:35:00,223.37,223.66,223.17,223.26,4584.0,223.37,223.66,223.17,223.26,4584.0
2023-07-11 12:40:00,223.16,223.16,223.02,223.15,2500.0,223.16,223.16,223.02,223.15,2500.0
2023-07-11 12:45:00,223.04,223.32,223.04,223.26,4519.0,223.04,223.32,223.04,223.26,4519.0
2023-07-11 12:50:00,223.26,223.44,223.18,223.41,3400.0,223.26,223.44,223.18,223.41,3400.0
2023-07-11 12:55:00,223.31,223.31,223.03,223.06,3499.0,223.31,223.31,223.03,223.06,3499.0
2023-07-11 13:00:00,223.06,223.23,223.06,223.13,4689.0,223.06,223.23,223.06,223.13,4689.0
2023-07-11 13:05:00,223.22,223.22,222.87,222.95,2600.0,223.22,223.22,222.87,222.95,2600.0
2023-07-11 13:10:00,222.97,223.01,222.66,222.76,7857.0,222.97,223.01,222.66,222.76,7857.0
2023-07-11 13:15:00,222.77,222.8,222.48,222.52,4848.0,222.77,222.8,222.48,222.52,4848.0
2023-07-11 13:20:00,222.52,222.52,222.33,222.5,4800.0,222.52,222.52,222.33,222.5,4800.0
2023-07-11 13:25:00,222.56,222.58,222.32,222.33,3307.0,222.56,222.58,222.32,222.33,3307.0
2023-07-11 13:30:00,222.33,222.43,222.13,222.43,9158.0,222.33,222.43,222.13,222.43,9158.0
2023-07-11 13:35:00,222.36,222.44,222.32,222.33,2116.0,222.36,222.44,222.32,222.33,2116.0
2023-07-11 13:40:00,222.38,222.39,222.07,222.08,4027.0,222.38,222.39,222.07,222.08,4027.0
2023-07-11 13:45:00,222.06,222.18,221.8,222.18,7706.0,222.06,222.18,221.8,222.18,7706.0
2023-07-11 13:50:00,222.28,222.34,222.16,222.29,4889.0,222.28,222.34,222.16,222.29,4889.0
2023-07-11 13:55:00,222.2,222.29,222.12,222.14,3210.0,222.2,222.29,222.12,222.14,3210.0
2023-07-11 14:00:00,222.09,222.14,221.82,221.86,6299.0,222.09,222.14,221.82,221.86,6299.0
2023-07-11 14:05:00,221.86,221.86,221.69,221.74,3000.0,221.86,221.86,221.69,221.74,3000.0
2023-07-11 14:10:00,221.75,221.94,221.53,221.53,5739.0,221.75,221.94,221.53,221.53,5739.0
2023-07-11 14:15:00,221.5,221.5,221.23,221.25,4236.0,221.5,221.5,221.23,221.25,4236.0
2023-07-11 14:20:00,221.28,221.48,221.05,221.05,10040.0,221.28,221.48,221.05,221.05,10040.0
2023-07-11 14:25:00,221.07,221.29,221.07,221.23,6535.0,221.07,221.29,221.07,221.23,6535.0
2023-07-11 14:30:00,221.19,221.32,221.11,221.12,3831.0,221.19,221.32,221.11,221.12,3831.0
2023-07-11 14:35:00,221.07,221.24,220.94,221.19,4147.0,221.07,221.24,220.94,221.19,4147.0
2023-07-11 14:40:00,221.24,221.85,221.24,221.84,10554.0,221.24,221.85,221.24,221.84,10554.0
2023-07-11 14:45:00,221.85,222.01,221.83,221.94,5784.0,221.85,222.01,221.83,221.94,5784.0
2023-07-11 14:50:00,221.95,222.11,221.89,221.91,7060.0,221.95,222.11,221.89,221.91,7060.0
2023-07-11 14:55:00,221.87,222.16,221.78,221.94,5985.0,221.87,222.16,221.78,221.94,5985.0
2023-07-11 15:00:00,221.92,222.06,221.84,222.03,13152.0,221.92,222.06,221.84,222.03,13152.0
2023-07-11 15:05:00,222.03,222.03,221.85,221.89,4355.0,222.03,222.03,221.85,221.89,4355.0
2023-07-11 15:10:00,221.85,222.07,221.82,222.01,5484.0,221.85,222.07,221.82,222.01,5484.0
2023-07-11 15:15:00,221.96,222.44,221.9,222.32,8297.0,221.96,222.44,221.9,222.32,8297.0
2023-07-11 15:20:00,222.3,222.3,222.04,222.15,6868.0,222.3,222.3,222.04,222.15,6868.0
2023-07-11 15:25:00,222.19,222.23,221.96,222.03,9440.0,222.19,222.23,221.96,222.03,9440.0
2023-07-11 15:30:00,222.02,222.02,221.79,221.88,11548.0,222.02,222.02,221.79,221.88,11548.0
2023-07-11 15:35:00,221.8,221.94,221.77,221.84,10893.0,221.8,221.94,221.77,221.84,10893.0
2023-07-11 15:40:00,221.87,222.0,221.78,221.91,17890.0,221.87,222.0,221.78,221.91,17890.0
2023-07-11 15:45:00,221.94,222.41,221.93,222.41,22891.0,221.94,222.41,221.93,222.41,22891.0
2023-07-11 15:50:00,222.44,222.45,221.9,221.93,28954.0,222.44,222.45,221.9,221.93,28954.0
2023-07-11 15:55:00,221.86,221.96,221.55,221.7,66601.0,221.86,221.96,221.55,221.7,66601.0
2023-07-12 09:30:00,223.95,224.03,223.41,223.55,26421.0,223.95,224.03,223.41,223.55,26421.0
2023-07-12 09:35:00,223.55,223.6,222.4,222.84,12992.0,223.55,223.6,222.4,222.84,12992.0
2023-07-12 09:40:00,222.64,222.74,221.89,221.98,6579.0,222.64,222.74,221.89,221.98,6579.0
2023-07-12 09:45:00,221.96,222.53,221.73,222.06,15500.0,221.96,222.53,221.73,222.06,15500.0
2023-07-12 09:50:00,222.03,222.82,221.65,222.81,4321.0,222.03,222.82,221.65,222.81,4321.0
2023-07-12 09:55:00,222.73,222.82,221.96,221.96,16278.0,222.73,222.82,221.96,221.96,16278.0
2023-07-12 10:00:00,222.03,222.06,221.67,221.79,31531.0,222.03,222.06,221.67,221.79,31531.0
2023-07-12 10:05:00,221.83,222.78,221.51,222.78,15840.0,221.83,222.78,221.51,222.78,15840.0
2023-07-12 10:10:00,222.76,223.33,222.75,223.28,11969.0,222.76,223.33,222.75,223.28,11969.0
2023-07-12 10:15:00,223.37,223.37,222.49,222.68,11858.0,223.37,223.37,222.49,222.68,11858.0
2023-07-12 10:20:00,222.68,222.91,222.59,222.6,13983.0,222.68,222.91,222.59,222.6,13983.0
2023-07-12 10:25:00,222.55,223.02,222.45,223.02,11859.0,222.55,223.02,222.45,223.02,11859.0
2023-07-12 10:30:00,223.08,223.14,222.94,223.03,12209.0,223.08,223.14,222.94,223.03,12209.0
2023-07-12 10:35:00,222.97,223.3,222.9,222.99,9831.0,222.97,223.3,222.9,222.99,9831.0
2023-07-12 10:40:00,222.94,223.22,222.31,222.46,13348.0,222.94,223.22,222.31,222.46,13348.0
2023-07-12 10:45:00,222.47,222.71,222.33,222.64,8722.0,222.47,222.71,222.33,222.64,8722.0
2023-07-12 10:50:00,222.64,222.75,221.5,221.62,10774.0,222.64,222.75,221.5,221.62,10774.0
2023-07-12 10:55:00,221.62,221.85,221.12,221.65,14719.0,221.62,221.85,221.12,221.65,14719.0
2023-07-12 11:00:00,221.66,221.92,221.65,221.77,5441.0,221.66,221.92,221.65,221.77,5441.0
2023-07-12 11:05:00,221.7,222.13,221.66,221.89,5127.0,221.7,222.13,221.66,221.89,5127.0
2023-07-12 11:10:00,221.86,222.5,221.86,222.08,5871.0,221.86,222.5,221.86,222.08,5871.0
2023-07-12 11:15:00,222.12,222.39,222.02,222.19,9319.0,222.12,222.39,222.02,222.19,9319.0
2023-07-12 11:20:00,222.08,222.25,221.9,221.9,5561.0,222.08,222.25,221.9,221.9,5561.0
2023-07-12 11:25:00,221.9,221.9,221.27,221.33,9248.0,221.9,221.9,221.27,221.33,9248.0
2023-07-12 11:30:00,221.34,221.41,221.0,221.06,13019.0,221.34,221.41,221.0,221.06,13019.0
2023-07-12 11:35:00,221.06,221.16,220.05,220.08,12080.0,221.06,221.16,220.05,220.08,12080.0
2023-07-12 11:40:00,220.11,220.14,219.46,219.93,10645.0,220.11,220.14,219.46,219.93,10645.0
2023-07-12 11:45:00,219.85,220.21,219.53,220.06,13471.0,219.85,220.21,219.53,220.06,13471.0
2023-07-12 11:50:00,219.98,220.01,219.09,219.42,15852.0,219.98,220.01,219.09,219.42,15852.0
2023-07-12 11:55:00,219.34,219.64,219.1,219.27,9587.0,219.34,219.64,219.1,219.27,9587.0
2023-07-12 12:00:00,219.24,219.58,219.21,219.42,10905.0,219.24,219.58,219.21,219.42,10905.0
2023-07-12 12:05:00,219.42,219.7,219.29,219.48,25335.0,219.42,219.7,219.29,219.48,25335.0
2023-07-12 12:10:00,219.43,219.8,219.29,219.37,11930.0,219.43,219.8,219.29,219.37,11930.0
2023-07-12 12:15:00,219.48,219.57,219.2,219.25,10278.0,219.48,219.57,219.2,219.25,10278.0
2023-07-12 12:20:00,219.29,219.45,219.0,219.03,12561.0,219.29,219.45,219.0,219.03,12561.0
2023-07-12 12:25:00,219.0,219.21,218.73,219.11,16304.0,219.0,219.21,218.73,219.11,16304.0
2023-07-12 12:30:00,219.12,219.53,219.09,219.44,13703.0,219.12,219.53,219.09,219.44,13703.0
2023-07-12 12:35:00,219.45,219.7,219.32,219.64,19220.0,219.45,219.7,219.32,219.64,19220.0
2023-07-12 12:40:00,219.7,219.7,219.18,219.36,17613.0,219.7,219.7,219.18,219.36,17613.0
2023-07-12 12:45:00,219.36,219.55,219.26,219.48,23735.0,219.36,219.55,219.26,219.48,23735.0
2023-07-12 12:50:00,219.55,219.98,219.34,219.68,22322.0,219.55,219.98,219.34,219.68,22322.0
2023-07-12 12:55:00,219.68,219.98,219.66,219.94,16649.0,219.68,219.98,219.66,219.94,16649.0
2023-07-12 13:00:00,220.0,220.22,219.86,219.94,14868.0,220.0,220.22,219.86,219.94,14868.0
2023-07-12 13:05:00,219.92,219.92,219.44,219.48,7313.0,219.92,219.92,219.44,219.48,7313.0
2023-07-12 13:10:00,219.45,219.82,219.35,219.8,10466.0,219.45,219.82,219.35,219.8,10466.0
2023-07-12 13:15:00,219.8,220.15,219.8,219.93,4664.0,219.8,220.15,219.8,219.93,4664.0
2023-07-12 13:20:00,219.89,220.03,219.77,219.82,5023.0,219.89,220.03,219.77,219.82,5023.0
2023-07-12 13:25:00,219.81,219.88,219.66,219.88,6600.0,219.81,219.88,219.66,219.88,6600.0
2023-07-12 13:30:00,219.76,220.05,219.74,219.77,9052.0,219.76,220.05,219.74,219.77,9052.0
2023-07-12 13:35:00,219.81,220.21,219.74,220.2,23486.0,219.81,220.21,219.74,220.2,23486.0
2023-07-12 13:40:00,220.21,220.48,220.12,220.18,23070.0,220.21,220.48,220.12,220.18,23070.0
2023-07-12 13:45:00,220.18,220.18,219.31,219.56,12544.0,220.18,220.18,219.31,219.56,12544.0
2023-07-12 13:50:00,219.63,219.99,219.63,219.87,14824.0,219.63,219.99,219.63,219.87,14824.0
2023-07-12 13:55:00,219.85,219.92,219.77,219.85,7971.0,219.85,219.92,219.77,219.85,7971.0
2023-07-12 14:00:00,219.85,219.9,219.63,219.69,11522.0,219.85,219.9,219.63,219.69,11522.0
2023-07-12 14:05:00,219.67,219.95,219.52,219.88,6973.0,219.67,219.95,219.52,219.88,6973.0
2023-07-12 14:10:00,219.85,219.94,219.77,219.85,9229.0,219.85,219.94,219.77,219.85,9229.0
2023-07-12 14:15:00,219.85,219.98,219.66,219.69,12089.0,219.85,219.98,219.66,219.69,12089.0
2023-07-12 14:20:00,219.6,219.68,219.51,219.55,4981.0,219.6,219.68,219.51,219.55,4981.0
2023-07-12 14:25:00,219.58,219.79,219.48,219.76,11683.0,219.58,219.79,219.48,219.76,11683.0
2023-07-12 14:30:00,219.77,219.78,219.61,219.74,5182.0,219.77,219.78,219.61,219.74,5182.0
2023-07-12 14:35:00,219.75,220.0,219.69,219.73,8822.0,219.75,220.0,219.69,219.73,8822.0
2023-07-12 14:40:00,219.66,219.73,219.48,219.64,6407.0,219.66,219.73,219.48,219.64,6407.0
2023-07-12 14:45:00,219.64,219.64,219.28,219.41,55268.0,219.64,219.64,219.28,219.41,55268.0
2023-07-12 14:50:00,219.44,219.51,219.25,219.41,11154.0,219.44,219.51,219.25,219.41,11154.0
2023-07-12 14:55:00,219.37,219.65,219.32,219.61,8195.0,219.37,219.65,219.32,219.61,8195.0
2023-07-12 15:00:00,219.57,219.6,219.34,219.46,12258.0,219.57,219.6,219.34,219.46,12258.0
2023-07-12 15:05:00,219.46,219.74,219.32,219.52,14784.0,219.46,219.74,219.32,219.52,14784.0
2023-07-12 15:10:00,219.48,219.61,219.41,219.49,9733.0,219.48,219.61,219.41,219.49,9733.0
2023-07-12 15:15:00,219.5,219.51,219.24,219.25,16269.0,219.5,219.51,219.24,219.25,16269.0
2023-07-12 15:20:00,219.18,219.23,218.63,218.67,19755.0,219.18,219.23,218.63,218.67,19755.0
2023-07-12 15:25:00,218.6,218.97,218.33,218.95,24434.0,218.6,218.97,218.33,218.95,24434.0
2023-07-12 15:30:00,218.97,219.43,218.94,219.4,18186.0,218.97,219.43,218.94,219.4,18186.0
2023-07-12 15:35:00,219.39,219.5,219.27,219.34,73523.0,219.39,219.5,219.27,219.34,73523.0
2023-07-12 15:40:00,219.37,219.73,219.26,219.55,32936.0,219.37,219.73,219.26,219.55,32936.0
2023-07-12 15:45:00,219.57,219.67,219.12,219.18,87338.0,219.57,219.67,219.12,219.18,87338.0
2023-07-12 15:50:00,219.17,219.29,218.92,219.2,103283.0,219.17,219.29,218.92,219.2,103283.0
2023-07-12 15:55:00,219.17,219.21,218.74,219.1,136511.0,219.17,219.21,218.74,219.1,136511.0
2023-07-13 09:30:00,220.83,221.4,220.45,221.17,14907.0,220.83,221.4,220.45,221.17,14907.0
2023-07-13 09:35:00,221.15,221.36,220.17,220.18,21616.0,221.15,221.36,220.17,220.18,21616.0
2023-07-13 09:40:00,220.3,220.45,220.0,220.09,14450.0,220.3,220.45,220.0,220.09,14450.0
2023-07-13 09:45:00,220.17,220.77,219.82,219.84,17816.0,220.17,220.77,219.82,219.84,17816.0
2023-07-13 09:50:00,219.92,221.07,219.91,221.07,24123.0,219.92,221.07,219.91,221.07,24123.0
2023-07-13 09:55:00,221.03,221.15,220.74,221.01,25633.0,221.03,221.15,220.74,221.01,25633.0
2023-07-13 10:00:00,221.0,221.29,220.85,220.87,12959.0,221.0,221.29,220.85,220.87,12959.0
2023-07-13 10:05:00,220.95,221.0,220.31,220.33,16623.0,220.95,221.0,220.31,220.33,16623.0
2023-07-13 10:10:00,220.34,220.5,220.24,220.33,9150.0,220.34,220.5,220.24,220.33,9150.0
2023-07-13 10:15:00,220.31,220.5,220.0,220.05,13965.0,220.31,220.5,220.0,220.05,13965.0
2023-07-13 10:20:00,219.99,220.37,219.82,220.24,13580.0,219.99,220.37,219.82,220.24,13580.0
2023-07-13 10:25:00,220.13,220.13,219.61,219.75,20687.0,220.13,220.13,219.61,219.75,20687.0
2023-07-13 10:30:00,219.75,220.05,219.6,219.9,29187.0,219.75,220.05,219.6,219.9,29187.0
2023-07-13 10:35:00,219.91,220.28,219.91,220.13,24389.0,219.91,220.28,219.91,220.13,24389.0
2023-07-13 10:40:00,220.13,221.01,220.13,220.74,18264.0,220.13,221.01,220.13,220.74,18264.0
2023-07-13 10:45:00,220.8,221.01,220.55,220.68,12872.0,220.8,221.01,220.55,220.68,12872.0
2023-07-13 10:50:00,220.68,221.14,220.67,221.1,15036.0,220.68,221.14,220.67,221.1,15036.0
2023-07-13 10:55:00,221.11,221.11,220.7,220.86,13472.0,221.11,221.11,220.7,220.86,13472.0
2023-07-13 11:00:00,220.87,221.08,220.7,221.01,16479.0,220.87,221.08,220.7,221.01,16479.0
2023-07-13 11:05:00,221.02,221.23,220.97,221.09,13174.0,221.02,221.23,220.97,221.09,13174.0
2023-07-13 11:10:00,220.95,221.08,220.49,220.58,6019.0,220.95,221.08,220.49,220.58,6019.0
2023-07-13 11:15:00,220.57,220.75,220.38,220.45,7027.0,220.57,220.75,220.38,220.45,7027.0
2023-07-13 11:20:00,220.45,220.64,220.3,220.63,6854.0,220.45,220.64,220.3,220.63,6854.0
2023-07-13 11:25:00,220.66,220.68,220.15,220.25,3432.0,220.66,220.68,220.15,220.25,3432.0
2023-07-13 11:30:00,220.35,220.55,220.2,220.55,4514.0,220.35,220.55,220.2,220.55,4514.0
2023-07-13 11:35:00,220.5,220.65,220.43,220.63,9723.0,220.5,220.65,220.43,220.63,9723.0
2023-07-13 11:40:00,220.63,220.68,220.47,220.52,9743.0,220.63,220.68,220.47,220.52,9743.0
2023-07-13 11:45:00,220.52,220.63,220.37,220.39,5635.0,220.52,220.63,220.37,220.39,5635.0
2023-07-13 11:50:00,220.36,220.55,220.28,220.46,3162.0,220.36,220.55,220.28,220.46,3162.0
2023-07-13 11:55:00,220.57,220.63,220.32,220.33,15301.0,220.57,220.63,220.32,220.33,15301.0
2023-07-13 12:00:00,220.34,220.55,220.19,220.55,29163.0,220.34,220.55,220.19,220.55,29163.0
2023-07-13 12:05:00,220.45,220.62,220.42,220.48,12248.0,220.45,220.62,220.42,220.48,12248.0
2023-07-13 12:10:00,220.5,220.54,220.32,220.53,9048.0,220.5,220.54,220.32,220.53,9048.0
2023-07-13 12:15:00,220.53,220.65,220.53,220.55,15761.0,220.53,220.65,220.53,220.55,15761.0
2023-07-13 12:20:00,220.55,220.91,220.48,220.9,15443.0,220.55,220.91,220.48,220.9,15443.0
2023-07-13 12:25:00,220.9,221.18,220.77,221.06,8799.0,220.9,221.18,220.77,221.06,8799.0
2023-07-13 12:30:00,220.97,221.15,220.86,220.9,9214.0,220.97,221.15,220.86,220.9,9214.0
2023-07-13 12:35:00,220.74,220.74,220.58,220.61,4781.0,220.74,220.74,220.58,220.61,4781.0
2023-07-13 12:40:00,220.57,220.6,220.34,220.41,10398.0,220.57,220.6,220.34,220.41,10398.0
2023-07-13 12:45:00,220.58,220.61,220.44,220.52,13312.0,220.58,220.61,220.44,220.52,13312.0
2023-07-13 12:50:00,220.53,221.07,220.51,221.0,14711.0,220.53,221.07,220.51,221.0,14711.0
2023-07-13 12:55:00,221.03,221.06,220.94,221.01,8552.0,221.03,221.06,220.94,221.01,8552.0
2023-07-13 13:00:00,221.01,221.05,220.8,220.88,13077.0,221.01,221.05,220.8,220.88,13077.0
2023-07-13 13:05:00,220.92,221.0,220.7,220.71,5554.0,220.92,221.0,220.7,220.71,5554.0
2023-07-13 13:10:00,220.74,220.97,220.73,220.92,9827.0,220.74,220.97,220.73,220.92,9827.0
2023-07-13 13:15:00,220.93,221.02,220.86,220.94,6861.0,220.93,221.02,220.86,220.94,6861.0
2023-07-13 13:20:00,220.93,220.93,220.68,220.77,6769.0,220.93,220.93,220.68,220.77,6769.0
2023-07-13 13:25:00,220.7,220.91,220.66,220.91,3429.0,220.7,220.91,220.66,220.91,3429.0
2023-07-13 13:30:00,220.86,220.91,220.74,220.81,4371.0,220.86,220.91,220.74,220.81,4371.0
2023-07-13 13:35:00,220.86,221.01,220.76,220.99,4757.0,220.86,221.01,220.76,220.99,4757.0
2023-07-13 13:40:00,221.02,221.03,220.91,221.01,6570.0,221.02,221.03,220.91,221.01,6570.0
2023-07-13 13:45:00,221.0,221.06,220.87,220.98,13525.0,221.0,221.06,220.87,220.98,13525.0
2023-07-13 13:50:00,220.9,220.93,220.76,220.78,6551.0,220.9,220.93,220.76,220.78,6551.0
2023-07-13 13:55:00,220.78,220.85,220.68,220.79,7101.0,220.78,220.85,220.68,220.79,7101.0
2023-07-13 14:00:00,220.78,220.84,220.57,220.67,5132.0,220.78,220.84,220.57,220.67,5132.0
2023-07-13 14:05:00,220.67,220.93,220.66,220.93,5166.0,220.67,220.93,220.66,220.93,5166.0
2023-07-13 14:10:00,220.96,221.03,220.88,220.96,9685.0,220.96,221.03,220.88,220.96,9685.0
2023-07-13 14:15:00,220.97,221.01,220.8,220.89,6099.0,220.97,221.01,220.8,220.89,6099.0
2023-07-13 14:20:00,220.89,220.94,220.8,220.8,4851.0,220.89,220.94,220.8,220.8,4851.0
2023-07-13 14:25:00,220.8,220.8,220.45,220.63,6675.0,220.8,220.8,220.45,220.63,6675.0
2023-07-13 14:30:00,220.63,220.78,220.56,220.74,5434.0,220.63,220.78,220.56,220.74,5434.0
2023-07-13 14:35:00,220.77,220.81,220.7,220.76,4245.0,220.77,220.81,220.7,220.76,4245.0
2023-07-13 14:40:00,220.74,220.75,220.6,220.67,9035.0,220.74,220.75,220.6,220.67,9035.0
2023-07-13 14:45:00,220.69,220.7,220.58,220.6,7525.0,220.69,220.7,220.58,220.6,7525.0
2023-07-13 14:50:00,220.61,220.65,220.42,220.42,12226.0,220.61,220.65,220.42,220.42,12226.0
2023-07-13 14:55:00,220.4,220.54,220.36,220.48,5727.0,220.4,220.54,220.36,220.48,5727.0
2023-07-13 15:00:00,220.49,220.61,220.36,220.45,13861.0,220.49,220.61,220.36,220.45,13861.0
2023-07-13 15:05:00,220.39,220.44,220.0,220.0,10569.0,220.39,220.44,220.0,220.0,10569.0
2023-07-13 15:10:00,219.99,220.25,219.72,219.77,38753.0,219.99,220.25,219.72,219.77,38753.0
2023-07-13 15:15:00,219.75,219.75,219.25,219.28,28256.0,219.75,219.75,219.25,219.28,28256.0
2023-07-13 15:20:00,219.28,219.64,219.25,219.52,49578.0,219.28,219.64,219.25,219.52,49578.0
2023-07-13 15:25:00,219.5,219.63,218.95,219.11,49190.0,219.5,219.63,218.95,219.11,49190.0
2023-07-13 15:30:00,219.08,219.66,219.01,219.28,34195.0,219.08,219.66,219.01,219.28,34195.0
2023-07-13 15:35:00,219.26,219.55,219.1,219.52,31952.0,219.26,219.55,219.1,219.52,31952.0
2023-07-13 15:40:00,219.52,219.83,219.41,219.75,63731.0,219.52,219.83,219.41,219.75,63731.0
2023-07-13 15:45:00,219.74,219.92,219.68,219.9,39782.0,219.74,219.92,219.68,219.9,39782.0
2023-07-13 15:50:00,219.91,219.91,219.41,219.49,54419.0,219.91,219.91,219.41,219.49,54419.0
2023-07-13 15:55:00,219.46,219.9,219.27,219.79,117474.0,219.46,219.9,219.27,219.79,117474.0
2023-07-14 09:30:00,219.38,220.21,219.23,219.33,19052.0,219.38,220.21,219.23,219.33,19052.0
2023-07-14 09:35:00,219.19,219.84,219.19,219.63,6282.0,219.19,219.84,219.19,219.63,6282.0
2023-07-14 09:40:00,219.67,220.22,219.38,219.43,14957.0,219.67,220.22,219.38,219.43,14957.0
2023-07-14 09:45:00,219.63,221.06,219.45,220.73,11364.0,219.63,221.06,219.45,220.73,11364.0
2023-07-14 09:50:00,220.89,221.69,220.89,221.34,24007.0,220.89,221.69,220.89,221.34,24007.0
2023-07-14 09:55:00,221.34,221.58,221.0,221.49,9850.0,221.34,221.58,221.0,221.49,9850.0
2023-07-14 10:00:00,221.3,221.88,221.26,221.43,10398.0,221.3,221.88,221.26,221.43,10398.0
2023-07-14 10:05:00,221.49,221.63,220.94,221.28,9082.0,221.49,221.63,220.94,221.28,9082.0
2023-07-14 10:10:00,221.36,222.19,221.36,222.12,24628.0,221.36,222.19,221.36,222.12,24628.0
2023-07-14 10:15:00,222.13,222.47,221.89,222.23,19292.0,222.13,222.47,221.89,222.23,19292.0
2023-07-14 10:20:00,222.23,222.81,222.14,222.53,18706.0,222.23,222.81,222.14,222.53,18706.0
2023-07-14 10:25:00,222.43,222.43,222.05,222.13,12614.0,222.43,222.43,222.05,222.13,12614.0
2023-07-14 10:30:00,222.13,222.28,221.75,221.88,11413.0,222.13,222.28,221.75,221.88,11413.0
2023-07-14 10:35:00,221.85,221.85,220.81,221.37,8395.0,221.85,221.85,220.81,221.37,8395.0
2023-07-14 10:40:00,221.32,221.42,220.75,220.81,6723.0,221.32,221.42,220.75,220.81,6723.0
2023-07-14 10:45:00,220.6,220.73,220.11,220.3,8494.0,220.6,220.73,220.11,220.3,8494.0
2023-07-14 10:50:00,220.33,221.06,220.15,221.04,4800.0,220.33,221.06,220.15,221.04,4800.0
2023-07-14 10:55:00,221.06,221.09,220.72,220.89,7545.0,221.06,221.09,220.72,220.89,7545.0
2023-07-14 11:00:00,220.92,221.9,220.92,221.89,4209.0,220.92,221.9,220.92,221.89,4209.0
2023-07-14 11:05:00,221.89,222.1,221.64,221.79,9527.0,221.89,222.1,221.64,221.79,9527.0
2023-07-14 11:10:00,221.86,222.51,221.79,222.36,10174.0,221.86,222.51,221.79,222.36,10174.0
2023-07-14 11:15:00,222.36,222.6,222.22,222.44,11805.0,222.36,222.6,222.22,222.44,11805.0
2023-07-14 11:20:00,222.46,222.9,222.39,222.74,22503.0,222.46,222.9,222.39,222.74,22503.0
2023-07-14 11:25:00,222.86,223.11,222.7,222.85,10738.0,222.86,223.11,222.7,222.85,10738.0
2023-07-14 11:30:00,222.86,222.88,222.56,222.6,11585.0,222.86,222.88,222.56,222.6,11585.0
2023-07-14 11:35:00,222.58,222.73,222.31,222.37,14563.0,222.58,222.73,222.31,222.37,14563.0
2023-07-14 11:40:00,222.3,222.48,222.21,222.22,11371.0,222.3,222.48,222.21,222.22,11371.0
2023-07-14 11:45:00,222.22,222.62,222.15,222.53,10968.0,222.22,222.62,222.15,222.53,10968.0
2023-07-14 11:50:00,222.63,222.64,222.2,222.35,5107.0,222.63,222.64,222.2,222.35,5107.0
2023-07-14 11:55:00,222.31,222.64,222.28,222.61,6430.0,222.31,222.64,222.28,222.61,6430.0
2023-07-14 12:00:00,222.63,222.63,222.02,222.04,17853.0,222.63,222.63,222.02,222.04,17853.0
2023-07-14 12:05:00,222.09,222.4,221.78,222.4,2600.0,222.09,222.4,221.78,222.4,2600.0
2023-07-14 12:10:00,222.3,222.49,222.18,222.22,3832.0,222.3,222.49,222.18,222.22,3832.0
2023-07-14 12:15:00,222.12,222.67,222.12,222.51,3392.0,222.12,222.67,222.12,222.51,3392.0
2023-07-14 12:20:00,222.55,222.84,222.54,222.71,7819.0,222.55,222.84,222.54,222.71,7819.0
2023-07-14 12:25:00,222.7,223.0,222.55,222.96,9149.0,222.7,223.0,222.55,222.96,9149.0
2023-07-14 12:30:00,223.04,223.51,222.94,223.51,7991.0,223.04,223.51,222.94,223.51,7991.0
2023-07-14 12:35:00,223.51,223.92,223.5,223.8,12549.0,223.51,223.92,223.5,223.8,12549.0
2023-07-14 12:40:00,223.85,223.98,223.61,223.61,8153.0,223.85,223.98,223.61,223.61,8153.0
2023-07-14 12:45:00,223.46,223.46,222.93,223.09,3406.0,223.46,223.46,222.93,223.09,3406.0
2023-07-14 12:50:00,223.01,223.01,222.69,222.9,7343.0,223.01,223.01,222.69,222.9,7343.0
2023-07-14 12:55:00,222.87,222.95,222.75,222.95,1644.0,222.87,222.95,222.75,222.95,1644.0
2023-07-14 13:00:00,222.96,223.18,222.6,222.66,4397.0,222.96,223.18,222.6,222.66,4397.0
2023-07-14 13:05:00,222.49,222.8,222.33,222.8,2030.0,222.49,222.8,222.33,222.8,2030.0
2023-07-14 13:10:00,222.76,222.76,222.57,222.58,1820.0,222.76,222.76,222.57,222.58,1820.0
2023-07-14 13:15:00,222.73,222.82,222.42,222.42,3126.0,222.73,222.82,222.42,222.42,3126.0
2023-07-14 13:20:00,222.41,222.58,222.25,222.46,1787.0,222.41,222.58,222.25,222.46,1787.0
2023-07-14 13:25:00,222.4,222.72,222.31,222.71,3587.0,222.4,222.72,222.31,222.71,3587.0
2023-07-14 13:30:00,222.71,222.82,222.52,222.65,3786.0,222.71,222.82,222.52,222.65,3786.0
2023-07-14 13:35:00,222.66,222.66,222.37,222.54,17842.0,222.66,222.66,222.37,222.54,17842.0
2023-07-14 13:40:00,222.53,222.78,222.48,222.78,2300.0,222.53,222.78,222.48,222.78,2300.0
2023-07-14 13:45:00,222.81,222.82,222.72,222.77,2528.0,222.81,222.82,222.72,222.77,2528.0
2023-07-14 13:50:00,222.77,222.77,222.56,222.61,3061.0,222.77,222.77,222.56,222.61,3061.0
2023-07-14 13:55:00,222.61,222.78,222.56,222.7,3849.0,222.61,222.78,222.56,222.7,3849.0
2023-07-14 14:00:00,222.76,223.0,222.76,222.9,6167.0,222.76,223.0,222.76,222.9,6167.0
2023-07-14 14:05:00,223.03,223.42,223.01,223.42,4840.0,223.03,223.42,223.01,223.42,4840.0
2023-07-14 14:10:00,223.35,223.47,223.26,223.39,6484.0,223.35,223.47,223.26,223.39,6484.0
2023-07-14 14:15:00,223.46,223.46,223.1,223.1,7042.0,223.46,223.46,223.1,223.1,7042.0
2023-07-14 14:20:00,223.15,223.17,222.8,223.02,6114.0,223.15,223.17,222.8,223.02,6114.0
2023-07-14 14:25:00,222.96,223.11,222.88,222.97,8592.0,222.96,223.11,222.88,222.97,8592.0
2023-07-14 14:30:00,222.99,223.17,222.94,223.12,6512.0,222.99,223.17,222.94,223.12,6512.0
2023-07-14 14:35:00,223.12,223.47,223.05,223.47,8798.0,223.12,223.47,223.05,223.47,8798.0
2023-07-14 14:40:00,223.48,223.61,223.18,223.56,8712.0,223.48,223.61,223.18,223.56,8712.0
2023-07-14 14:45:00,223.5,223.5,223.18,223.39,5526.0,223.5,223.5,223.18,223.39,5526.0
2023-07-14 14:50:00,223.37,223.71,223.37,223.71,3300.0,223.37,223.71,223.37,223.71,3300.0
2023-07-14 14:55:00,223.72,223.72,223.13,223.16,10996.0,223.72,223.72,223.13,223.16,10996.0
2023-07-14 15:00:00,223.12,223.14,222.67,222.67,10026.0,223.12,223.14,222.67,222.67,10026.0
2023-07-14 15:05:00,222.66,222.9,222.42,222.9,8687.0,222.66,222.9,222.42,222.9,8687.0
2023-07-14 15:10:00,222.88,223.0,222.63,222.99,5132.0,222.88,223.0,222.63,222.99,5132.0
2023-07-14 15:15:00,223.06,223.29,223.06,223.24,5446.0,223.06,223.29,223.06,223.24,5446.0
2023-07-14 15:20:00,223.25,223.31,222.97,222.97,8926.0,223.25,223.31,222.97,222.97,8926.0
2023-07-14 15:25:00,222.98,223.09,222.89,223.05,8466.0,222.98,223.09,222.89,223.05,8466.0
2023-07-14 15:30:00,223.1,223.54,222.98,223.54,18079.0,223.1,223.54,222.98,223.54,18079.0
2023-07-14 15:35:00,223.51,223.6,223.34,223.5,26612.0,223.51,223.6,223.34,223.5,26612.0
2023-07-14 15:40:00,223.45,223.81,223.31,223.6,28876.0,223.45,223.81,223.31,223.6,28876.0
2023-07-14 15:45:00,223.57,223.88,223.57,223.73,42978.0,223.57,223.88,223.57,223.73,42978.0
2023-07-14 15:50:00,223.72,224.16,223.48,224.15,56988.0,223.72,224.16,223.48,224.15,56988.0
2023-07-14 15:55:00,224.15,224.15,223.65,223.99,126480.0,224.15,224.15,223.65,223.99,126480.0
2023-07-17 09:30:00,223.82,224.0,222.94,223.83,23002.0,223.82,224.0,222.94,223.83,23002.0
2023-07-17 09:35:00,223.48,224.8,223.47,224.8,8213.0,223.48,224.8,223.47,224.8,8213.0
2023-07-17 09:40:00,224.58,225.94,224.58,224.99,18256.0,224.58,225.94,224.58,224.99,18256.0
2023-07-17 09:45:00,224.99,225.17,224.39,224.72,12820.0,224.99,225.17,224.39,224.72,12820.0
2023-07-17 09:50:00,224.59,225.33,224.36,225.22,7421.0,224.59,225.33,224.36,225.22,7421.0
2023-07-17 09:55:00,225.15,225.5,224.9,225.45,4351.0,225.15,225.5,224.9,225.45,4351.0
2023-07-17 10:00:00,225.46,226.15,225.25,226.15,6558.0,225.46,226.15,225.25,226.15,6558.0
2023-07-17 10:05:00,226.11,226.3,225.84,226.06,5955.0,226.11,226.3,225.84,226.06,5955.0
2023-07-17 10:10:00,225.96,226.38,225.82,226.03,7321.0,225.96,226.38,225.82,226.03,7321.0
2023-07-17 10:15:00,226.13,226.97,225.94,226.4,18107.0,226.13,226.97,225.94,226.4,18107.0
2023-07-17 10:20:00,226.62,226.85,226.19,226.49,13410.0,226.62,226.85,226.19,226.49,13410.0
2023-07-17 10:25:00,226.55,226.7,226.37,226.7,4536.0,226.55,226.7,226.37,226.7,4536.0
2023-07-17 10:30:00,226.8,226.8,226.42,226.43,4915.0,226.8,226.8,226.42,226.43,4915.0
2023-07-17 10:35:00,226.51,227.71,226.51,227.71,13956.0,226.51,227.71,226.51,227.71,13956.0
2023-07-17 10:40:00,227.63,228.17,227.21,228.1,17870.0,227.63,228.17,227.21,228.1,17870.0
2023-07-17 10:45:00,228.03,228.3,227.82,228.04,10511.0,228.03,228.3,227.82,228.04,10511.0
2023-07-17 10:50:00,227.98,228.05,227.68,227.91,17783.0,227.98,228.05,227.68,227.91,17783.0
2023-07-17 10:55:00,227.91,228.5,227.55,228.39,12991.0,227.91,228.5,227.55,228.39,12991.0
2023-07-17 11:00:00,228.58,228.73,228.09,228.2,14161.0,228.58,228.73,228.09,228.2,14161.0
2023-07-17 11:05:00,228.19,228.93,228.08,228.72,10628.0,228.19,228.93,228.08,228.72,10628.0
2023-07-17 11:10:00,228.58,228.58,228.27,228.55,13813.0,228.58,228.58,228.27,228.55,13813.0
2023-07-17 11:15:00,228.51,228.7,228.02,228.26,13385.0,228.51,228.7,228.02,228.26,13385.0
2023-07-17 11:20:00,228.26,228.32,227.9,228.11,7888.0,228.26,228.32,227.9,228.11,7888.0
2023-07-17 11:25:00,228.09,228.49,228.09,228.15,9625.0,228.09,228.49,228.09,228.15,9625.0
2023-07-17 11:30:00,228.14,228.21,227.71,228.04,24082.0,228.14,228.21,227.71,228.04,24082.0
2023-07-17 11:35:00,228.04,228.54,227.9,228.51,14312.0,228.04,228.54,227.9,228.51,14312.0
2023-07-17 11:40:00,228.53,229.25,228.34,229.17,10044.0,228.53,229.25,228.34,229.17,10044.0
2023-07-17 11:45:00,229.14,229.3,228.86,228.99,12338.0,229.14,229.3,228.86,228.99,12338.0
2023-07-17 11:50:00,228.99,229.32,228.9,229.04,9985.0,228.99,229.32,228.9,229.04,9985.0
2023-07-17 11:55:00,229.08,229.65,229.08,229.6,7957.0,229.08,229.65,229.08,229.6,7957.0
2023-07-17 12:00:00,229.61,229.83,229.33,229.51,9838.0,229.61,229.83,229.33,229.51,9838.0
2023-07-17 12:05:00,229.48,229.49,229.21,229.36,5543.0,229.48,229.49,229.21,229.36,5543.0
2023-07-17 12:10:00,229.41,229.49,228.92,229.23,7041.0,229.41,229.49,228.92,229.23,7041.0
2023-07-17 12:15:00,229.24,229.38,229.19,229.34,4076.0,229.24,229.38,229.19,229.34,4076.0
2023-07-17 12:20:00,229.33,229.5,229.14,229.28,7033.0,229.33,229.5,229.14,229.28,7033.0
2023-07-17 12:25:00,229.27,229.27,228.82,228.99,3786.0,229.27,229.27,228.82,228.99,3786.0
2023-07-17 12:30:00,229.04,229.28,228.95,229.09,5320.0,229.04,229.28,228.95,229.09,5320.0
2023-07-17 12:35:00,229.06,229.41,229.06,229.26,10586.0,229.06,229.41,229.06,229.26,10586.0
2023-07-17 12:40:00,229.43,229.64,229.03,229.05,4442.0,229.43,229.64,229.03,229.05,4442.0
2023-07-17 12:45:00,229.09,229.41,229.05,229.28,5701.0,229.09,229.41,229.05,229.28,5701.0
2023-07-17 12:50:00,229.38,229.51,229.24,229.49,6154.0,229.38,229.51,229.24,229.49,6154.0
2023-07-17 12:55:00,229.54,229.59,229.39,229.45,7873.0,229.54,229.59,229.39,229.45,7873.0
2023-07-17 13:00:00,229.44,229.63,229.36,229.5,17636.0,229.44,229.63,229.36,229.5,17636.0
2023-07-17 13:05:00,229.49,229.49,229.05,229.14,6882.0,229.49,229.49,229.05,229.14,6882.0
2023-07-17 13:10:00,229.16,229.24,228.96,229.0,3388.0,229.16,229.24,228.96,229.0,3388.0
2023-07-17 13:15:00,228.96,229.23,228.81,229.18,4953.0,228.96,229.23,228.81,229.18,4953.0
2023-07-17 13:20:00,229.18,229.32,229.0,229.29,9516.0,229.18,229.32,229.0,229.29,9516.0
2023-07-17 13:25:00,229.29,229.29,228.95,229.09,9520.0,229.29,229.29,228.95,229.09,9520.0
2023-07-17 13:30:00,229.16,229.29,229.16,229.26,5145.0,229.16,229.29,229.16,229.26,5145.0
2023-07-17 13:35:00,229.25,229.35,229.15,229.3,14771.0,229.25,229.35,229.15,229.3,14771.0
2023-07-17 13:40:00,229.3,229.61,229.11,229.2,21517.0,229.3,229.61,229.11,229.2,21517.0
2023-07-17 13:45:00,229.28,229.61,229.13,229.54,8808.0,229.28,229.61,229.13,229.54,8808.0
2023-07-17 13:50:00,229.63,229.67,229.49,229.67,4525.0,229.63,229.67,229.49,229.67,4525.0
2023-07-17 13:55:00,229.63,229.88,229.48,229.88,5297.0,229.63,229.88,229.48,229.88,5297.0
2023-07-17 14:00:00,229.76,229.82,229.43,229.62,27685.0,229.76,229.82,229.43,229.62,27685.0
2023-07-17 14:05:00,229.62,229.62,229.27,229.37,5417.0,229.62,229.62,229.27,229.37,5417.0
2023-07-17 14:10:00,229.3,229.55,229.25,229.45,4987.0,229.3,229.55,229.25,229.45,4987.0
2023-07-17 14:15:00,229.46,229.6,229.34,229.58,7866.0,229.46,229.6,229.34,229.58,7866.0
2023-07-17 14:20:00,229.56,229.6,229.41,229.57,4676.0,229.56,229.6,229.41,229.57,4676.0
2023-07-17 14:25:00,229.57,229.57,229.16,229.45,5663.0,229.57,229.57,229.16,229.45,5663.0
2023-07-17 14:30:00,229.45,229.54,229.26,229.29,8948.0,229.45,229.54,229.26,229.29,8948.0
2023-07-17 14:35:00,229.32,229.72,229.29,229.72,8659.0,229.32,229.72,229.29,229.72,8659.0
2023-07-17 14:40:00,229.79,229.79,229.41,229.62,10635.0,229.79,229.79,229.41,229.62,10635.0
2023-07-17 14:45:00,229.62,229.79,229.5,229.69,15341.0,229.62,229.79,229.5,229.69,15341.0
2023-07-17 14:50:00,229.69,229.96,229.68,229.95,4471.0,229.69,229.96,229.68,229.95,4471.0
2023-07-17 14:55:00,229.96,230.23,229.9,230.21,17633.0,229.96,230.23,229.9,230.21,17633.0
2023-07-17 15:00:00,230.21,230.3,229.97,230.29,12594.0,230.21,230.3,229.97,230.29,12594.0
2023-07-17 15:05:00,230.19,230.3,230.06,230.08,7130.0,230.19,230.3,230.06,230.08,7130.0
2023-07-17 15:10:00,230.03,230.31,230.02,230.17,8108.0,230.03,230.31,230.02,230.17,8108.0
2023-07-17 15:15:00,230.16,230.42,230.16,230.33,13647.0,230.16,230.42,230.16,230.33,13647.0
2023-07-17 15:20:00,230.38,230.42,229.97,230.14,11205.0,230.38,230.42,229.97,230.14,11205.0
2023-07-17 15:25:00,230.13,230.23,229.8,229.94,25756.0,230.13,230.23,229.8,229.94,25756.0
2023-07-17 15:30:00,229.89,229.89,229.53,229.76,13353.0,229.89,229.89,229.53,229.76,13353.0
2023-07-17 15:35:00,229.75,229.75,229.5,229.58,11863.0,229.75,229.75,229.5,229.58,11863.0
2023-07-17 15:40:00,229.58,229.62,229.12,229.17,23910.0,229.58,229.62,229.12,229.17,23910.0
2023-07-17 15:45:00,229.15,229.4,229.02,229.36,25181.0,229.15,229.4,229.02,229.36,25181.0
2023-07-17 15:50:00,229.31,229.31,228.77,228.82,60091.0,229.31,229.31,228.77,228.82,60091.0
2023-07-17 15:55:00,228.75,228.76,228.24,228.25,122669.0,228.75,228.76,228.24,228.25,122669.0
2023-07-18 09:30:00,226.99,226.99,225.47,226.23,18557.0,226.99,226.99,225.47,226.23,18557.0
2023-07-18 09:35:00,226.08,226.08,225.16,225.75,8615.0,226.08,226.08,225.16,225.75,8615.0
2023-07-18 09:40:00,225.76,226.51,225.22,226.12,16195.0,225.76,226.51,225.22,226.12,16195.0
2023-07-18 09:45:00,226.0,226.2,224.74,224.84,17343.0,226.0,226.2,224.74,224.84,17343.0
2023-07-18 09:50:00,224.87,225.37,224.23,225.31,8992.0,224.87,225.37,224.23,225.31,8992.0
2023-07-18 09:55:00,225.25,226.56,225.11,226.36,35019.0,225.25,226.56,225.11,226.36,35019.0
2023-07-18 10:00:00,226.58,226.58,225.53,225.53,3716.0,226.58,226.58,225.53,225.53,3716.0
2023-07-18 10:05:00,225.73,225.74,225.32,225.33,5376.0,225.73,225.74,225.32,225.33,5376.0
2023-07-18 10:10:00,225.44,225.44,224.93,224.99,10480.0,225.44,225.44,224.93,224.99,10480.0
2023-07-18 10:15:00,225.09,225.67,225.05,225.23,31865.0,225.09,225.67,225.05,225.23,31865.0
2023-07-18 10:20:00,225.48,225.77,225.48,225.77,7852.0,225.48,225.77,225.48,225.77,7852.0
2023-07-18 10:25:00,225.65,225.76,225.26,225.5,23959.0,225.65,225.76,225.26,225.5,23959.0
2023-07-18 10:30:00,225.46,225.55,224.88,225.4,4360.0,225.46,225.55,224.88,225.4,4360.0
2023-07-18 10:35:00,225.44,225.49,225.07,225.47,31174.0,225.44,225.49,225.07,225.47,31174.0
2023-07-18 10:40:00,225.5,225.85,225.42,225.45,27260.0,225.5,225.85,225.42,225.45,27260.0
2023-07-18 10:45:00,225.43,226.26,225.42,226.09,18582.0,225.43,226.26,225.42,226.09,18582.0
2023-07-18 10:50:00,226.06,226.31,225.78,225.78,4923.0,226.06,226.31,225.78,225.78,4923.0
2023-07-18 10:55:00,225.74,225.81,225.52,225.77,3766.0,225.74,225.81,225.52,225.77,3766.0
2023-07-18 11:00:00,225.74,226.08,225.62,226.06,7936.0,225.74,226.08,225.62,226.06,7936.0
2023-07-18 11:05:00,226.03,226.58,225.95,226.5,15939.0,226.03,226.58,225.95,226.5,15939.0
2023-07-18 11:10:00,226.52,227.05,226.46,226.5,11870.0,226.52,227.05,226.46,226.5,11870.0
2023-07-18 11:15:00,226.48,226.77,226.31,226.31,9488.0,226.48,226.77,226.31,226.31,9488.0
2023-07-18 11:20:00,226.28,226.54,226.17,226.35,6886.0,226.28,226.54,226.17,226.35,6886.0
2023-07-18 11:25:00,226.29,226.65,226.29,226.39,7564.0,226.29,226.65,226.29,226.39,7564.0
2023-07-18 11:30:00,226.39,226.73,226.36,226.67,27007.0,226.39,226.73,226.36,226.67,27007.0
2023-07-18 11:35:00,226.67,227.05,226.55,227.01,19144.0,226.67,227.05,226.55,227.01,19144.0
2023-07-18 11:40:00,227.09,227.24,226.72,226.79,14300.0,227.09,227.24,226.72,226.79,14300.0
2023-07-18 11:45:00,226.89,227.53,226.89,227.53,6416.0,226.89,227.53,226.89,227.53,6416.0
2023-07-18 11:50:00,227.38,227.62,227.23,227.25,7137.0,227.38,227.62,227.23,227.25,7137.0
2023-07-18 11:55:00,227.23,227.26,227.08,227.26,4149.0,227.23,227.26,227.08,227.26,4149.0
2023-07-18 12:00:00,227.22,227.44,227.12,227.26,30101.0,227.22,227.44,227.12,227.26,30101.0
2023-07-18 12:05:00,227.39,227.65,227.21,227.35,11131.0,227.39,227.65,227.21,227.35,11131.0
2023-07-18 12:10:00,227.24,227.24,226.75,226.87,4412.0,227.24,227.24,226.75,226.87,4412.0
2023-07-18 12:15:00,226.87,227.35,226.75,227.35,2550.0,226.87,227.35,226.75,227.35,2550.0
2023-07-18 12:20:00,227.26,227.46,226.97,226.98,4709.0,227.26,227.46,226.97,226.98,4709.0
2023-07-18 12:25:00,227.12,227.95,227.12,227.76,2200.0,227.12,227.95,227.12,227.76,2200.0
2023-07-18 12:30:00,227.92,228.17,227.87,228.01,4027.0,227.92,228.17,227.87,228.01,4027.0
2023-07-18 12:35:00,228.01,228.01,227.53,227.62,4759.0,228.01,228.01,227.53,227.62,4759.0
2023-07-18 12:40:00,227.72,227.81,227.37,227.38,2662.0,227.72,227.81,227.37,227.38,2662.0
2023-07-18 12:45:00,227.43,227.43,226.79,226.94,2726.0,227.43,227.43,226.79,226.94,2726.0
2023-07-18 12:50:00,227.05,227.07,226.87,226.94,2150.0,227.05,227.07,226.87,226.94,2150.0
2023-07-18 12:55:00,227.03,227.03,226.78,226.89,2215.0,227.03,227.03,226.78,226.89,2215.0
2023-07-18 13:00:00,226.98,227.44,226.89,227.4,6355.0,226.98,227.44,226.89,227.4,6355.0
2023-07-18 13:05:00,227.38,227.44,227.2,227.33,3107.0,227.38,227.44,227.2,227.33,3107.0
2023-07-18 13:10:00,227.36,227.36,227.06,227.21,3132.0,227.36,227.36,227.06,227.21,3132.0
2023-07-18 13:15:00,227.28,227.46,226.82,226.83,7430.0,227.28,227.46,226.82,226.83,7430.0
2023-07-18 13:20:00,226.72,226.72,226.46,226.53,3020.0,226.72,226.72,226.46,226.53,3020.0
2023-07-18 13:25:00,226.53,226.73,226.51,226.63,2821.0,226.53,226.73,226.51,226.63,2821.0
2023-07-18 13:30:00,226.59,226.59,226.26,226.47,31023.0,226.59,226.59,226.26,226.47,31023.0
2023-07-18 13:35:00,226.39,226.68,226.22,226.67,3462.0,226.39,226.68,226.22,226.67,3462.0
2023-07-18 13:40:00,226.88,226.94,226.62,226.66,3867.0,226.88,226.94,226.62,226.66,3867.0
2023-07-18 13:45:00,226.73,226.73,226.43,226.58,3519.0,226.73,226.73,226.43,226.58,3519.0
2023-07-18 13:50:00,226.58,226.58,226.33,226.39,4615.0,226.58,226.58,226.33,226.39,4615.0
2023-07-18 13:55:00,226.39,226.62,226.18,226.62,3279.0,226.39,226.62,226.18,226.62,3279.0
2023-07-18 14:00:00,226.68,227.23,226.68,227.23,8959.0,226.68,227.23,226.68,227.23,8959.0
2023-07-18 14:05:00,227.33,227.63,227.33,227.6,4841.0,227.33,227.63,227.33,227.6,4841.0
2023-07-18 14:10:00,227.55,227.81,227.55,227.75,6400.0,227.55,227.81,227.55,227.75,6400.0
2023-07-18 14:15:00,227.8,228.02,227.8,227.99,6181.0,227.8,228.02,227.8,227.99,6181.0
2023-07-18 14:20:00,227.92,228.42,227.92,228.19,5036.0,227.92,228.42,227.92,228.19,5036.0
2023-07-18 14:25:00,228.2,228.27,227.75,228.07,6493.0,228.2,228.27,227.75,228.07,6493.0
2023-07-18 14:30:00,228.11,228.14,227.85,227.94,4710.0,228.11,228.14,227.85,227.94,4710.0
2023-07-18 14:35:00,227.88,227.95,227.8,227.87,2800.0,227.88,227.95,227.8,227.87,2800.0
2023-07-18 14:40:00,227.87,228.39,227.77,228.34,11053.0,227.87,228.39,227.77,228.34,11053.0
2023-07-18 14:45:00,228.31,228.65,228.31,228.64,5915.0,228.31,228.65,228.31,228.64,5915.0
2023-07-18 14:50:00,228.64,228.77,228.44,228.69,5797.0,228.64,228.77,228.44,228.69,5797.0
2023-07-18 14:55:00,228.73,228.9,228.61,228.84,7601.0,228.73,228.9,228.61,228.84,7601.0
2023-07-18 15:00:00,228.81,229.13,228.71,229.13,11002.0,228.81,229.13,228.71,229.13,11002.0
2023-07-18 15:05:00,229.04,229.2,228.99,229.1,8107.0,229.04,229.2,228.99,229.1,8107.0
2023-07-18 15:10:00,229.05,229.31,229.02,229.31,7281.0,229.05,229.31,229.02,229.31,7281.0
2023-07-18 15:15:00,229.34,229.46,229.07,229.08,11239.0,229.34,229.46,229.07,229.08,11239.0
2023-07-18 15:20:00,229.06,229.17,228.83,229.1,11842.0,229.06,229.17,228.83,229.1,11842.0
2023-07-18 15:25:00,229.06,229.09,228.74,228.86,10708.0,229.06,229.09,228.74,228.86,10708.0
2023-07-18 15:30:00,228.9,228.98,228.65,228.97,30464.0,228.9,228.98,228.65,228.97,30464.0
2023-07-18 15:35:00,228.93,229.2,228.83,228.84,18253.0,228.93,229.2,228.83,228.84,18253.0
2023-07-18 15:40:00,228.91,229.09,228.76,228.83,11958.0,228.91,229.09,228.76,228.83,11958.0
2023-07-18 15:45:00,228.89,229.05,228.72,228.83,17637.0,228.89,229.05,228.72,228.83,17637.0
2023-07-18 15:50:00,228.83,229.07,228.46,228.46,53468.0,228.83,229.07,228.46,228.46,53468.0
2023-07-18 15:55:00,228.43,228.54,228.29,228.29,83732.0,228.43,228.54,228.29,228.29,83732.0
2023-07-19 09:30:00,230.89,232.99,230.89,232.17,34148.0,230.89,232.99,230.89,232.17,34148.0
2023-07-19 09:35:00,232.09,232.76,231.11,232.35,8849.0,232.09,232.76,231.11,232.35,8849.0
2023-07-19 09:40:00,232.14,232.92,231.77,232.51,17723.0,232.14,232.92,231.77,232.51,17723.0
2023-07-19 09:45:00,232.49,232.98,232.09,232.09,16470.0,232.49,232.98,232.09,232.09,16470.0
2023-07-19 09:50:00,232.24,233.09,232.05,233.04,18972.0,232.24,233.09,232.05,233.04,18972.0
2023-07-19 09:55:00,232.93,233.2,232.55,233.03,8929.0,232.93,233.2,232.55,233.03,8929.0
2023-07-19 10:00:00,233.04,233.27,232.68,233.06,24148.0,233.04,233.27,232.68,233.06,24148.0
2023-07-19 10:05:00,233.15,233.15,232.28,232.47,25531.0,233.15,233.15,232.28,232.47,25531.0
2023-07-19 10:10:00,232.55,232.67,231.63,231.74,11075.0,232.55,232.67,231.63,231.74,11075.0
2023-07-19 10:15:00,231.86,232.46,231.46,232.42,8518.0,231.86,232.46,231.46,232.42,8518.0
2023-07-19 10:20:00,232.4,232.94,232.34,232.81,17164.0,232.4,232.94,232.34,232.81,17164.0
2023-07-19 10:25:00,232.79,233.49,232.79,233.21,16243.0,232.79,233.49,232.79,233.21,16243.0
2023-07-19 10:30:00,233.11,233.6,233.04,233.49,11654.0,233.11,233.6,233.04,233.49,11654.0
2023-07-19 10:35:00,233.49,233.78,233.22,233.49,26101.0,233.49,233.78,233.22,233.49,26101.0
2023-07-19 10:40:00,233.54,234.43,233.29,234.25,31091.0,233.54,234.43,233.29,234.25,31091.0
2023-07-19 10:45:00,234.23,234.23,233.4,233.4,9108.0,234.23,234.23,233.4,233.4,9108.0
2023-07-19 10:50:00,233.39,233.71,232.82,232.82,10214.0,233.39,233.71,232.82,232.82,10214.0
2023-07-19 10:55:00,232.59,233.95,232.22,233.85,16573.0,232.59,233.95,232.22,233.85,16573.0
2023-07-19 11:00:00,233.92,233.97,233.33,233.33,15386.0,233.92,233.97,233.33,233.33,15386.0
2023-07-19 11:05:00,233.48,234.01,233.34,233.86,8361.0,233.48,234.01,233.34,233.86,8361.0
2023-07-19 11:10:00,233.81,234.2,233.81,234.18,5766.0,233.81,234.2,233.81,234.18,5766.0
2023-07-19 11:15:00,234.22,234.73,234.07,234.5,11632.0,234.22,234.73,234.07,234.5,11632.0
2023-07-19 11:20:00,234.5,234.52,234.08,234.27,11338.0,234.5,234.52,234.08,234.27,11338.0
2023-07-19 11:25:00,234.17,234.48,233.91,234.46,4821.0,234.17,234.48,233.91,234.46,4821.0
2023-07-19 11:30:00,234.45,234.8,234.22,234.8,5965.0,234.45,234.8,234.22,234.8,5965.0
2023-07-19 11:35:00,234.79,234.79,233.95,234.04,7910.0,234.79,234.79,233.95,234.04,7910.0
2023-07-19 11:40:00,234.01,234.35,233.91,234.02,7628.0,234.01,234.35,233.91,234.02,7628.0
2023-07-19 11:45:00,234.25,234.31,233.89,234.13,4889.0,234.25,234.31,233.89,234.13,4889.0
2023-07-19 11:50:00,234.13,234.19,233.9,233.98,5278.0,234.13,234.19,233.9,233.98,5278.0
2023-07-19 11:55:00,233.92,233.92,233.35,233.71,4327.0,233.92,233.92,233.35,233.71,4327.0
2023-07-19 12:00:00,233.69,233.8,233.1,233.11,8959.0,233.69,233.8,233.1,233.11,8959.0
2023-07-19 12:05:00,233.1,233.24,232.69,232.7,6402.0,233.1,233.24,232.69,232.7,6402.0
2023-07-19 12:10:00,232.76,232.88,232.27,232.82,9989.0,232.76,232.88,232.27,232.82,9989.0
2023-07-19 12:15:00,232.74,232.76,232.05,232.5,8448.0,232.74,232.76,232.05,232.5,8448.0
2023-07-19 12:20:00,232.52,232.61,231.91,231.92,23047.0,232.52,232.61,231.91,231.92,23047.0
2023-07-19 12:25:00,231.98,232.2,231.78,231.84,10306.0,231.98,232.2,231.78,231.84,10306.0
2023-07-19 12:30:00,231.7,232.06,231.54,231.92,20738.0,231.7,232.06,231.54,231.92,20738.0
2023-07-19 12:35:00,231.94,231.99,231.62,231.64,6808.0,231.94,231.99,231.62,231.64,6808.0
2023-07-19 12:40:00,231.56,231.87,231.49,231.83,3600.0,231.56,231.87,231.49,231.83,3600.0
2023-07-19 12:45:00,231.75,231.81,231.09,231.09,3879.0,231.75,231.81,231.09,231.09,3879.0
2023-07-19 12:50:00,230.9,231.35,230.86,231.23,2546.0,230.9,231.35,230.86,231.23,2546.0
2023-07-19 12:55:00,231.27,231.43,231.08,231.43,2389.0,231.27,231.43,231.08,231.43,2389.0
2023-07-19 13:00:00,231.27,231.39,230.73,230.74,4933.0,231.27,231.39,230.73,230.74,4933.0
2023-07-19 13:05:00,230.66,230.66,230.29,230.47,2920.0,230.66,230.66,230.29,230.47,2920.0
2023-07-19 13:10:00,230.48,230.83,230.24,230.73,7171.0,230.48,230.83,230.24,230.73,7171.0
2023-07-19 13:15:00,230.74,230.98,230.39,230.39,3851.0,230.74,230.98,230.39,230.39,3851.0
2023-07-19 13:20:00,230.54,230.96,230.45,230.96,2361.0,230.54,230.96,230.45,230.96,2361.0
2023-07-19 13:25:00,230.87,231.2,230.86,231.08,2953.0,230.87,231.2,230.86,231.08,2953.0
2023-07-19 13:30:00,230.96,230.96,230.66,230.67,9168.0,230.96,230.96,230.66,230.67,9168.0
2023-07-19 13:35:00,230.59,231.08,230.59,230.85,6853.0,230.59,231.08,230.59,230.85,6853.0
2023-07-19 13:40:00,230.85,231.33,230.85,231.19,4217.0,230.85,231.33,230.85,231.19,4217.0
2023-07-19 13:45:00,231.15,231.21,230.96,230.96,3824.0,231.15,231.21,230.96,230.96,3824.0
2023-07-19 13:50:00,231.14,231.14,230.92,230.98,7085.0,231.14,231.14,230.92,230.98,7085.0
2023-07-19 13:55:00,230.92,231.22,230.88,231.0,3880.0,230.92,231.22,230.88,231.0,3880.0
2023-07-19 14:00:00,230.99,230.99,230.68,230.75,9577.0,230.99,230.99,230.68,230.75,9577.0
2023-07-19 14:05:00,230.72,230.77,230.27,230.46,12551.0,230.72,230.77,230.27,230.46,12551.0
2023-07-19 14:10:00,230.39,230.76,230.32,230.76,4213.0,230.39,230.76,230.32,230.76,4213.0
2023-07-19 14:15:00,230.83,230.97,230.66,230.83,5967.0,230.83,230.97,230.66,230.83,5967.0
2023-07-19 14:20:00,230.65,230.92,230.62,230.69,5860.0,230.65,230.92,230.62,230.69,5860.0
2023-07-19 14:25:00,230.61,230.97,230.61,230.81,5206.0,230.61,230.97,230.61,230.81,5206.0
2023-07-19 14:30:00,230.79,230.97,230.6,230.97,6569.0,230.79,230.97,230.6,230.97,6569.0
2023-07-19 14:35:00,230.96,231.04,230.81,230.9,2619.0,230.96,231.04,230.81,230.9,2619.0
2023-07-19 14:40:00,230.89,231.07,230.86,230.88,3886.0,230.89,231.07,230.86,230.88,3886.0
2023-07-19 14:45:00,230.98,230.99,230.56,230.56,3191.0,230.98,230.99,230.56,230.56,3191.0
2023-07-19 14:50:00,230.55,230.59,230.24,230.32,5212.0,230.55,230.59,230.24,230.32,5212.0
2023-07-19 14:55:00,230.33,230.68,230.26,230.68,6570.0,230.33,230.68,230.26,230.68,6570.0
2023-07-19 15:00:00,230.63,230.78,230.57,230.65,5100.0,230.63,230.78,230.57,230.65,5100.0
2023-07-19 15:05:00,230.59,230.88,230.59,230.77,3643.0,230.59,230.88,230.59,230.77,3643.0
2023-07-19 15:10:00,230.72,231.07,230.63,231.03,7420.0,230.72,231.07,230.63,231.03,7420.0
2023-07-19 15:15:00,231.04,231.46,231.03,231.4,14415.0,231.04,231.46,231.03,231.4,14415.0
2023-07-19 15:20:00,231.4,231.87,231.37,231.87,19502.0,231.4,231.87,231.37,231.87,19502.0
2023-07-19 15:25:00,231.87,232.2,231.87,232.19,23710.0,231.87,232.2,231.87,232.19,23710.0
2023-07-19 15:30:00,232.1,232.48,231.99,232.43,24047.0,232.1,232.48,231.99,232.43,24047.0
2023-07-19 15:35:00,232.44,232.59,231.86,232.59,33836.0,232.44,232.59,231.86,232.59,33836.0
2023-07-19 15:40:00,232.56,232.7,232.03,232.29,25039.0,232.56,232.7,232.03,232.29,25039.0
2023-07-19 15:45:00,232.27,232.63,232.14,232.51,28593.0,232.27,232.63,232.14,232.51,28593.0
2023-07-19 15:50:00,232.54,232.65,231.47,231.6,53593.0,232.54,232.65,231.47,231.6,53593.0
2023-07-19 15:55:00,231.53,232.05,231.45,231.69,108978.0,231.53,232.05,231.45,231.69,108978.0
2023-07-20 09:30:00,229.04,230.65,229.0,230.56,21392.0,229.04,230.65,229.0,230.56,21392.0
2023-07-20 09:35:00,230.08,230.3,229.11,229.61,6342.0,230.08,230.3,229.11,229.61,6342.0
2023-07-20 09:40:00,229.58,230.93,229.57,230.81,3244.0,229.58,230.93,229.57,230.81,3244.0
2023-07-20 09:45:00,230.76,231.11,230.72,231.11,2808.0,230.76,231.11,230.72,231.11,2808.0
2023-07-20 09:50:00,230.88,230.88,230.15,230.3,6176.0,230.88,230.88,230.15,230.3,6176.0
2023-07-20 09:55:00,230.34,230.48,229.69,230.01,5386.0,230.34,230.48,229.69,230.01,5386.0
2023-07-20 10:00:00,229.94,230.03,229.18,229.25,5382.0,229.94,230.03,229.18,229.25,5382.0
2023-07-20 10:05:00,229.14,229.26,228.99,229.08,12928.0,229.14,229.26,228.99,229.08,12928.0
2023-07-20 10:10:00,229.03,229.8,229.03,229.59,11707.0,229.03,229.8,229.03,229.59,11707.0
2023-07-20 10:15:00,229.69,229.74,228.96,229.19,10466.0,229.69,229.74,228.96,229.19,10466.0
2023-07-20 10:20:00,229.09,229.25,228.9,228.9,11886.0,229.09,229.25,228.9,228.9,11886.0
2023-07-20 10:25:00,228.81,229.12,228.44,228.93,15269.0,228.81,229.12,228.44,228.93,15269.0
2023-07-20 10:30:00,228.9,228.97,228.13,228.37,23802.0,228.9,228.97,228.13,228.37,23802.0
2023-07-20 10:35:00,228.42,228.81,228.18,228.37,7100.0,228.42,228.81,228.18,228.37,7100.0
2023-07-20 10:40:00,228.29,228.81,228.29,228.64,5047.0,228.29,228.81,228.29,228.64,5047.0
2023-07-20 10:45:00,228.43,229.57,228.21,229.37,20893.0,228.43,229.57,228.21,229.37,20893.0
2023-07-20 10:50:00,229.37,229.43,228.7,228.74,25323.0,229.37,229.43,228.7,228.74,25323.0
2023-07-20 10:55:00,228.6,228.83,228.21,228.64,4126.0,228.6,228.83,228.21,228.64,4126.0
2023-07-20 11:00:00,228.4,228.55,228.15,228.41,3368.0,228.4,228.55,228.15,228.41,3368.0
2023-07-20 11:05:00,228.43,229.13,228.42,228.72,14128.0,228.43,229.13,228.42,228.72,14128.0
2023-07-20 11:10:00,228.71,228.83,228.45,228.46,6533.0,228.71,228.83,228.45,228.46,6533.0
2023-07-20 11:15:00,228.48,228.61,227.75,227.85,5463.0,228.48,228.61,227.75,227.85,5463.0
2023-07-20 11:20:00,227.86,227.98,227.49,227.78,5405.0,227.86,227.98,227.49,227.78,5405.0
2023-07-20 11:25:00,227.67,228.0,227.61,227.71,5306.0,227.67,228.0,227.61,227.71,5306.0
2023-07-20 11:30:00,227.7,228.18,227.61,227.88,25552.0,227.7,228.18,227.61,227.88,25552.0
2023-07-20 11:35:00,227.92,228.27,227.89,228.18,7631.0,227.92,228.27,227.89,228.18,7631.0
2023-07-20 11:40:00,228.17,228.24,227.77,228.17,8085.0,228.17,228.24,227.77,228.17,8085.0
2023-07-20 11:45:00,228.19,228.4,227.74,227.79,9272.0,228.19,228.4,227.74,227.79,9272.0
2023-07-20 11:50:00,227.7,228.12,227.68,227.93,5544.0,227.7,228.12,227.68,227.93,5544.0
2023-07-20 11:55:00,227.85,228.08,227.83,228.08,6790.0,227.85,228.08,227.83,228.08,6790.0
2023-07-20 12:00:00,227.98,228.09,227.36,227.75,3272.0,227.98,228.09,227.36,227.75,3272.0
2023-07-20 12:05:00,227.63,227.71,227.51,227.58,3419.0,227.63,227.71,227.51,227.58,3419.0
2023-07-20 12:10:00,227.51,227.58,227.01,227.3,9810.0,227.51,227.58,227.01,227.3,9810.0
2023-07-20 12:15:00,227.16,227.2,226.76,226.78,21224.0,227.16,227.2,226.76,226.78,21224.0
2023-07-20 12:20:00,226.79,227.22,226.23,226.24,27379.0,226.79,227.22,226.23,226.24,27379.0
2023-07-20 12:25:00,226.36,226.51,225.82,225.85,8978.0,226.36,226.51,225.82,225.85,8978.0
2023-07-20 12:30:00,225.77,225.79,224.59,224.71,21197.0,225.77,225.79,224.59,224.71,21197.0
2023-07-20 12:35:00,224.7,225.11,224.66,225.03,9523.0,224.7,225.11,224.66,225.03,9523.0
2023-07-20 12:40:00,224.92,225.23,224.88,224.92,9032.0,224.92,225.23,224.88,224.92,9032.0
2023-07-20 12:45:00,224.83,224.83,224.38,224.38,8363.0,224.83,224.83,224.38,224.38,8363.0
2023-07-20 12:50:00,224.46,225.09,224.34,224.99,12659.0,224.46,225.09,224.34,224.99,12659.0
2023-07-20 12:55:00,224.95,224.95,224.38,224.62,9813.0,224.95,224.95,224.38,224.62,9813.0
2023-07-20 13:00:00,224.67,225.19,224.5,224.95,5836.0,224.67,225.19,224.5,224.95,5836.0
2023-07-20 13:05:00,224.95,225.21,224.94,225.09,6206.0,224.95,225.21,224.94,225.09,6206.0
2023-07-20 13:10:00,225.03,225.16,224.86,225.09,5395.0,225.03,225.16,224.86,225.09,5395.0
2023-07-20 13:15:00,225.04,225.1,224.83,225.03,8123.0,225.04,225.1,224.83,225.03,8123.0
2023-07-20 13:20:00,225.03,225.17,224.85,225.08,6505.0,225.03,225.17,224.85,225.08,6505.0
2023-07-20 13:25:00,225.09,225.11,224.8,225.08,4080.0,225.09,225.11,224.8,225.08,4080.0
2023-07-20 13:30:00,225.05,225.42,224.92,225.42,4751.0,225.05,225.42,224.92,225.42,4751.0
2023-07-20 13:35:00,225.29,225.58,224.86,224.86,4983.0,225.29,225.58,224.86,224.86,4983.0
2023-07-20 13:40:00,224.86,224.93,224.46,224.82,5764.0,224.86,224.93,224.46,224.82,5764.0
2023-07-20 13:45:00,224.93,225.25,224.85,225.19,3390.0,224.93,225.25,224.85,225.19,3390.0
2023-07-20 13:50:00,225.05,225.23,224.81,224.83,4639.0,225.05,225.23,224.81,224.83,4639.0
2023-07-20 13:55:00,224.77,224.8,224.5,224.75,6203.0,224.77,224.8,224.5,224.75,6203.0
2023-07-20 14:00:00,224.67,224.67,224.42,224.51,10126.0,224.67,224.67,224.42,224.51,10126.0
2023-07-20 14:05:00,224.43,224.77,224.43,224.52,6099.0,224.43,224.77,224.43,224.52,6099.0
2023-07-20 14:10:00,224.46,224.57,224.44,224.5,4900.0,224.46,224.57,224.44,224.5,4900.0
2023-07-20 14:15:00,224.44,224.49,223.92,224.02,6000.0,224.44,224.49,223.92,224.02,6000.0
2023-07-20 14:20:00,223.93,224.29,223.77,224.03,13897.0,223.93,224.29,223.77,224.03,13897.0
2023-07-20 14:25:00,224.0,224.31,223.9,223.95,17727.0,224.0,224.31,223.9,223.95,17727.0
2023-07-20 14:30:00,223.88,224.22,223.87,224.03,16798.0,223.88,224.22,223.87,224.03,16798.0
2023-07-20 14:35:00,224.05,224.14,223.93,223.94,11267.0,224.05,224.14,223.93,223.94,11267.0
2023-07-20 14:40:00,224.0,224.17,223.94,224.02,13997.0,224.0,224.17,223.94,224.02,13997.0
2023-07-20 14:45:00,223.96,224.2,223.77,223.9,19125.0,223.96,224.2,223.77,223.9,19125.0
2023-07-20 14:50:00,223.8,223.99,223.45,223.51,10708.0,223.8,223.99,223.45,223.51,10708.0
2023-07-20 14:55:00,223.51,223.73,223.4,223.41,8654.0,223.51,223.73,223.4,223.41,8654.0
2023-07-20 15:00:00,223.46,223.63,223.34,223.4,7885.0,223.46,223.63,223.34,223.4,7885.0
2023-07-20 15:05:00,223.44,223.51,222.84,222.88,15705.0,223.44,223.51,222.84,222.88,15705.0
2023-07-20 15:10:00,222.89,223.2,222.8,222.84,10808.0,222.89,223.2,222.8,222.84,10808.0
2023-07-20 15:15:00,222.83,222.88,222.31,222.44,15203.0,222.83,222.88,222.31,222.44,15203.0
2023-07-20 15:20:00,222.44,222.78,222.35,222.4,15221.0,222.44,222.78,222.35,222.4,15221.0
2023-07-20 15:25:00,222.44,222.65,221.79,222.05,20434.0,222.44,222.65,221.79,222.05,20434.0
2023-07-20 15:30:00,222.06,222.61,222.04,222.06,20662.0,222.06,222.61,222.04,222.06,20662.0
2023-07-20 15:35:00,222.04,222.31,221.84,222.09,18373.0,222.04,222.31,221.84,222.09,18373.0
2023-07-20 15:40:00,222.15,222.54,222.03,222.33,43061.0,222.15,222.54,222.03,222.33,43061.0
2023-07-20 15:45:00,222.33,222.66,222.24,222.59,37564.0,222.33,222.66,222.24,222.59,37564.0
2023-07-20 15:50:00,222.66,223.1,222.44,222.51,72599.0,222.66,223.1,222.44,222.51,72599.0
2023-07-20 15:55:00,222.45,222.72,222.12,222.28,202601.0,222.45,222.72,222.12,222.28,202601.0
2023-07-21 09:30:00,223.58,225.75,223.53,225.44,38358.0,223.58,225.75,223.53,225.44,38358.0
2023-07-21 09:35:00,225.34,225.94,224.52,224.71,6625.0,225.34,225.94,224.52,224.71,6625.0
2023-07-21 09:40:00,224.71,224.92,224.41,224.77,4879.0,224.71,224.92,224.41,224.77,4879.0
2023-07-21 09:45:00,224.66,225.24,224.66,224.92,7795.0,224.66,225.24,224.66,224.92,7795.0
2023-07-21 09:50:00,225.03,225.04,224.3,224.81,13613.0,225.03,225.04,224.3,224.81,13613.0
2023-07-21 09:55:00,224.92,225.38,224.91,224.96,5393.0,224.92,225.38,224.91,224.96,5393.0
2023-07-21 10:00:00,224.92,225.09,224.12,224.6,17115.0,224.92,225.09,224.12,224.6,17115.0
2023-07-21 10:05:00,224.44,224.72,224.33,224.53,6474.0,224.44,224.72,224.33,224.53,6474.0
2023-07-21 10:10:00,224.54,224.94,224.49,224.52,5384.0,224.54,224.94,224.49,224.52,5384.0
2023-07-21 10:15:00,224.59,225.08,224.58,224.66,5116.0,224.59,225.08,224.58,224.66,5116.0
2023-07-21 10:20:00,224.56,224.61,223.5,223.5,10469.0,224.56,224.61,223.5,223.5,10469.0
2023-07-21 10:25:00,223.42,223.57,222.82,222.83,11411.0,223.42,223.57,222.82,222.83,11411.0
2023-07-21 10:30:00,222.92,223.63,222.92,223.58,6606.0,222.92,223.63,222.92,223.58,6606.0
2023-07-21 10:35:00,223.77,224.11,223.22,223.32,8554.0,223.77,224.11,223.22,223.32,8554.0
2023-07-21 10:40:00,223.39,223.92,223.31,223.71,7973.0,223.39,223.92,223.31,223.71,7973.0
2023-07-21 10:45:00,223.82,224.2,223.77,223.92,12027.0,223.82,224.2,223.77,223.92,12027.0
2023-07-21 10:50:00,223.89,224.23,223.74,223.81,10073.0,223.89,224.23,223.74,223.81,10073.0
2023-07-21 10:55:00,223.71,224.0,223.36,224.0,5413.0,223.71,224.0,223.36,224.0,5413.0
2023-07-21 11:00:00,224.05,224.33,223.67,223.78,7918.0,224.05,224.33,223.67,223.78,7918.0
2023-07-21 11:05:00,223.68,224.51,223.68,224.51,8273.0,223.68,224.51,223.68,224.51,8273.0
2023-07-21 11:10:00,224.57,224.97,224.42,224.77,7265.0,224.57,224.97,224.42,224.77,7265.0
2023-07-21 11:15:00,224.77,224.88,224.68,224.74,2773.0,224.77,224.88,224.68,224.74,2773.0
2023-07-21 11:20:00,224.73,225.12,224.72,224.93,3365.0,224.73,225.12,224.72,224.93,3365.0
2023-07-21 11:25:00,225.0,225.21,224.84,225.15,2803.0,225.0,225.21,224.84,225.15,2803.0
2023-07-21 11:30:00,225.12,225.12,224.7,224.7,8646.0,225.12,225.12,224.7,224.7,8646.0
2023-07-21 11:35:00,224.81,225.49,224.81,225.48,9569.0,224.81,225.49,224.81,225.48,9569.0
2023-07-21 11:40:00,225.59,225.75,225.0,225.12,13748.0,225.59,225.75,225.0,225.12,13748.0
2023-07-21 11:45:00,225.07,225.46,224.88,225.46,7679.0,225.07,225.46,224.88,225.46,7679.0
2023-07-21 11:50:00,225.48,225.69,225.04,225.08,4563.0,225.48,225.69,225.04,225.08,4563.0
2023-07-21 11:55:00,225.0,225.39,224.67,225.39,3441.0,225.0,225.39,224.67,225.39,3441.0
2023-07-21 12:00:00,225.38,225.38,224.92,225.02,5200.0,225.38,225.38,224.92,225.02,5200.0
2023-07-21 12:05:00,224.98,225.23,224.91,225.0,6203.0,224.98,225.23,224.91,225.0,6203.0
2023-07-21 12:10:00,225.06,225.06,224.89,225.04,5022.0,225.06,225.06,224.89,225.04,5022.0
2023-07-21 12:15:00,225.08,225.51,225.06,225.42,4700.0,225.08,225.51,225.06,225.42,4700.0
2023-07-21 12:20:00,225.43,225.67,225.31,225.37,4800.0,225.43,225.67,225.31,225.37,4800.0
2023-07-21 12:25:00,225.35,225.41,225.14,225.14,3550.0,225.35,225.41,225.14,225.14,3550.0
2023-07-21 12:30:00,225.18,225.59,225.18,225.59,2779.0,225.18,225.59,225.18,225.59,2779.0
2023-07-21 12:35:00,225.51,225.7,225.41,225.49,3501.0,225.51,225.7,225.41,225.49,3501.0
2023-07-21 12:40:00,225.52,225.72,225.35,225.51,2800.0,225.52,225.72,225.35,225.51,2800.0
2023-07-21 12:45:00,225.44,225.52,225.37,225.52,3310.0,225.44,225.52,225.37,225.52,3310.0
2023-07-21 12:50:00,225.59,225.63,225.35,225.37,3864.0,225.59,225.63,225.35,225.37,3864.0
2023-07-21 12:55:00,225.33,225.33,225.08,225.08,1335.0,225.33,225.33,225.08,225.08,1335.0
2023-07-21 13:00:00,225.15,225.41,225.08,225.41,2411.0,225.15,225.41,225.08,225.41,2411.0
2023-07-21 13:05:00,225.38,225.48,225.14,225.34,7525.0,225.38,225.48,225.14,225.34,7525.0
2023-07-21 13:10:00,225.34,225.59,225.33,225.33,3000.0,225.34,225.59,225.33,225.33,3000.0
2023-07-21 13:15:00,225.31,225.53,225.24,225.42,2261.0,225.31,225.53,225.24,225.42,2261.0
2023-07-21 13:20:00,225.39,225.46,225.26,225.46,2724.0,225.39,225.46,225.26,225.46,2724.0
2023-07-21 13:25:00,225.48,225.52,225.36,225.52,1200.0,225.48,225.52,225.36,225.52,1200.0
2023-07-21 13:30:00,225.4,225.58,225.31,225.58,2500.0,225.4,225.58,225.31,225.58,2500.0
2023-07-21 13:35:00,225.51,225.71,225.4,225.7,4973.0,225.51,225.71,225.4,225.7,4973.0
2023-07-21 13:40:00,225.71,225.71,225.33,225.33,2797.0,225.71,225.71,225.33,225.33,2797.0
2023-07-21 13:45:00,225.36,225.53,225.35,225.43,2847.0,225.36,225.53,225.35,225.43,2847.0
2023-07-21 13:50:00,225.4,225.66,225.4,225.57,3616.0,225.4,225.66,225.4,225.57,3616.0
2023-07-21 13:55:00,225.55,225.74,225.51,225.62,3998.0,225.55,225.74,225.51,225.62,3998.0
2023-07-21 14:00:00,225.7,225.7,225.42,225.6,4422.0,225.7,225.7,225.42,225.6,4422.0
2023-07-21 14:05:00,225.57,225.89,225.57,225.87,6571.0,225.57,225.89,225.57,225.87,6571.0
2023-07-21 14:10:00,225.88,226.01,225.33,225.44,8669.0,225.88,226.01,225.33,225.44,8669.0
2023-07-21 14:15:00,225.33,225.55,225.33,225.53,4792.0,225.33,225.55,225.33,225.53,4792.0
2023-07-21 14:20:00,225.59,225.77,225.38,225.42,11000.0,225.59,225.77,225.38,225.42,11000.0
2023-07-21 14:25:00,225.35,225.38,225.08,225.08,2517.0,225.35,225.38,225.08,225.08,2517.0
2023-07-21 14:30:00,225.04,225.23,224.94,225.07,7153.0,225.04,225.23,224.94,225.07,7153.0
2023-07-21 14:35:00,225.02,225.18,224.99,225.1,3554.0,225.02,225.18,224.99,225.1,3554.0
2023-07-21 14:40:00,225.05,225.24,224.99,225.0,3786.0,225.05,225.24,224.99,225.0,3786.0
2023-07-21 14:45:00,225.07,225.19,224.96,225.12,3737.0,225.07,225.19,224.96,225.12,3737.0
2023-07-21 14:50:00,225.08,225.09,224.69,224.76,4338.0,225.08,225.09,224.69,224.76,4338.0
2023-07-21 14:55:00,224.63,225.08,224.5,225.02,14284.0,224.63,225.08,224.5,225.02,14284.0
2023-07-21 15:00:00,225.0,225.12,224.82,224.9,18634.0,225.0,225.12,224.82,224.9,18634.0
2023-07-21 15:05:00,224.85,225.0,224.45,224.52,6668.0,224.85,225.0,224.45,224.52,6668.0
2023-07-21 15:10:00,224.43,224.43,223.98,223.99,4710.0,224.43,224.43,223.98,223.99,4710.0
2023-07-21 15:15:00,223.97,224.29,223.87,224.29,5251.0,223.97,224.29,223.87,224.29,5251.0
2023-07-21 15:20:00,224.29,224.61,224.24,224.53,10304.0,224.29,224.61,224.24,224.53,10304.0
2023-07-21 15:25:00,224.48,224.53,224.29,224.44,7789.0,224.48,224.53,224.29,224.44,7789.0
2023-07-21 15:30:00,224.46,224.66,224.33,224.55,10807.0,224.46,224.66,224.33,224.55,10807.0
2023-07-21 15:35:00,224.57,224.89,224.48,224.5,8996.0,224.57,224.89,224.48,224.5,8996.0
2023-07-21 15:40:00,224.49,225.11,224.45,225.02,30568.0,224.49,225.11,224.45,225.02,30568.0
2023-07-21 15:45:00,225.04,225.28,224.65,225.03,38484.0,225.04,225.28,224.65,225.03,38484.0
2023-07-21 15:50:00,224.96,225.6,224.72,225.15,64104.0,224.96,225.6,224.72,225.15,64104.0
2023-07-21 15:55:00,225.13,225.42,224.57,224.95,103946.0,225.13,225.42,224.57,224.95,103946.0
2023-07-24 09:30:00,224.14,226.61,223.88,224.27,24671.0,224.14,226.61,223.88,224.27,24671.0
2023-07-24 09:35:00,224.07,224.65,223.39,223.78,11196.0,224.07,224.65,223.39,223.78,11196.0
2023-07-24 09:40:00,223.89,225.36,223.7,225.13,5062.0,223.89,225.36,223.7,225.13,5062.0
2023-07-24 09:45:00,224.92,225.29,223.35,223.58,17045.0,224.92,225.29,223.35,223.58,17045.0
2023-07-24 09:50:00,223.66,223.67,221.43,221.77,13935.0,223.66,223.67,221.43,221.77,13935.0
2023-07-24 09:55:00,221.61,222.23,221.32,221.54,11440.0,221.61,222.23,221.32,221.54,11440.0
2023-07-24 10:00:00,221.58,222.5,221.58,222.48,15156.0,221.58,222.5,221.58,222.48,15156.0
2023-07-24 10:05:00,222.26,222.73,222.0,222.22,10330.0,222.26,222.73,222.0,222.22,10330.0
2023-07-24 10:10:00,222.19,223.25,222.03,222.96,15250.0,222.19,223.25,222.03,222.96,15250.0
2023-07-24 10:15:00,223.28,223.58,223.14,223.21,9150.0,223.28,223.58,223.14,223.21,9150.0
2023-07-24 10:20:00,222.98,223.82,222.98,223.42,7745.0,222.98,223.82,222.98,223.42,7745.0
2023-07-24 10:25:00,223.4,223.43,222.47,222.59,19396.0,223.4,223.43,222.47,222.59,19396.0
2023-07-24 10:30:00,222.49,222.81,222.02,222.2,10130.0,222.49,222.81,222.02,222.2,10130.0
2023-07-24 10:35:00,222.18,222.41,221.96,222.33,8088.0,222.18,222.41,221.96,222.33,8088.0
2023-07-24 10:40:00,222.28,222.48,222.06,222.16,9095.0,222.28,222.48,222.06,222.16,9095.0
2023-07-24 10:45:00,222.21,222.83,222.08,222.75,9206.0,222.21,222.83,222.08,222.75,9206.0
2023-07-24 10:50:00,222.84,223.25,222.36,222.78,37745.0,222.84,223.25,222.36,222.78,37745.0
2023-07-24 10:55:00,222.82,222.82,222.39,222.43,4453.0,222.82,222.82,222.39,222.43,4453.0
2023-07-24 11:00:00,222.45,222.64,222.02,222.09,5512.0,222.45,222.64,222.02,222.09,5512.0
2023-07-24 11:05:00,222.0,222.19,221.87,222.02,7262.0,222.0,222.19,221.87,222.02,7262.0
2023-07-24 11:10:00,221.91,222.86,221.91,222.85,12136.0,221.91,222.86,221.91,222.85,12136.0
2023-07-24 11:15:00,222.86,223.03,222.76,222.88,11711.0,222.86,223.03,222.76,222.88,11711.0
2023-07-24 11:20:00,222.93,223.2,222.65,222.89,22805.0,222.93,223.2,222.65,222.89,22805.0
2023-07-24 11:25:00,222.96,222.96,222.16,222.46,5453.0,222.96,222.96,222.16,222.46,5453.0
2023-07-24 11:30:00,222.41,222.41,221.68,221.68,5528.0,222.41,222.41,221.68,221.68,5528.0
2023-07-24 11:35:00,221.68,221.95,221.46,221.47,8733.0,221.68,221.95,221.46,221.47,8733.0
2023-07-24 11:40:00,221.5,221.73,221.34,221.67,6192.0,221.5,221.73,221.34,221.67,6192.0
2023-07-24 11:45:00,221.68,221.98,221.67,221.9,5512.0,221.68,221.98,221.67,221.9,5512.0
2023-07-24 11:50:00,221.82,222.05,221.8,221.95,6238.0,221.82,222.05,221.8,221.95,6238.0
2023-07-24 11:55:00,222.01,222.01,221.7,221.91,7747.0,222.01,222.01,221.7,221.91,7747.0
2023-07-24 12:00:00,221.96,222.39,221.95,222.14,11568.0,221.96,222.39,221.95,222.14,11568.0
2023-07-24 12:05:00,222.1,222.12,221.58,221.85,3854.0,222.1,222.12,221.58,221.85,3854.0
2023-07-24 12:10:00,221.76,222.19,221.74,222.16,10926.0,221.76,222.19,221.74,222.16,10926.0
2023-07-24 12:15:00,222.11,222.32,221.66,221.66,9404.0,222.11,222.32,221.66,221.66,9404.0
2023-07-24 12:20:00,221.61,221.78,221.32,221.49,7316.0,221.61,221.78,221.32,221.49,7316.0
2023-07-24 12:25:00,221.4,221.7,221.33,221.7,7425.0,221.4,221.7,221.33,221.7,7425.0
2023-07-24 12:30:00,221.53,222.18,221.53,222.04,4988.0,221.53,222.18,221.53,222.04,4988.0
2023-07-24 12:35:00,221.96,222.09,221.67,221.78,5436.0,221.96,222.09,221.67,221.78,5436.0
2023-07-24 12:40:00,221.74,221.92,221.61,221.8,5340.0,221.74,221.92,221.61,221.8,5340.0
2023-07-24 12:45:00,221.79,221.79,221.32,221.35,3400.0,221.79,221.79,221.32,221.35,3400.0
2023-07-24 12:50:00,221.32,221.52,221.25,221.35,4394.0,221.32,221.52,221.25,221.35,4394.0
2023-07-24 12:55:00,221.42,221.66,221.26,221.49,5260.0,221.42,221.66,221.26,221.49,5260.0
2023-07-24 13:00:00,221.56,221.68,221.26,221.52,8388.0,221.56,221.68,221.26,221.52,8388.0
2023-07-24 13:05:00,221.61,222.12,221.6,221.81,6125.0,221.61,222.12,221.6,221.81,6125.0
2023-07-24 13:10:00,221.84,222.24,221.8,222.14,4335.0,221.84,222.24,221.8,222.14,4335.0
2023-07-24 13:15:00,222.14,222.38,222.11,222.17,4400.0,222.14,222.38,222.11,222.17,4400.0
2023-07-24 13:20:00,222.24,222.42,221.95,222.09,5505.0,222.24,222.42,221.95,222.09,5505.0
2023-07-24 13:25:00,222.12,222.14,221.68,221.84,11409.0,222.12,222.14,221.68,221.84,11409.0
2023-07-24 13:30:00,221.96,221.98,221.2,221.26,3237.0,221.96,221.98,221.2,221.26,3237.0
2023-07-24 13:35:00,221.27,222.03,221.24,222.03,6668.0,221.27,222.03,221.24,222.03,6668.0
2023-07-24 13:40:00,222.01,222.09,221.86,221.95,8521.0,222.01,222.09,221.86,221.95,8521.0
2023-07-24 13:45:00,221.91,222.15,221.89,222.03,2412.0,221.91,222.15,221.89,222.03,2412.0
2023-07-24 13:50:00,222.12,222.54,222.03,222.38,6136.0,222.12,222.54,222.03,222.38,6136.0
2023-07-24 13:55:00,222.45,222.46,222.17,222.23,5900.0,222.45,222.46,222.17,222.23,5900.0
2023-07-24 14:00:00,222.13,222.47,222.08,222.46,4718.0,222.13,222.47,222.08,222.46,4718.0
2023-07-24 14:05:00,222.35,222.35,222.01,222.02,3900.0,222.35,222.35,222.01,222.02,3900.0
2023-07-24 14:10:00,222.1,222.22,222.05,222.12,4434.0,222.1,222.22,222.05,222.12,4434.0
2023-07-24 14:15:00,222.14,222.31,221.96,221.96,3695.0,222.14,222.31,221.96,221.96,3695.0
2023-07-24 14:20:00,222.04,222.06,221.78,221.95,4802.0,222.04,222.06,221.78,221.95,4802.0
2023-07-24 14:25:00,221.97,222.21,221.87,222.17,7838.0,221.97,222.21,221.87,222.17,7838.0
2023-07-24 14:30:00,222.05,222.08,221.91,222.04,5686.0,222.05,222.08,221.91,222.04,5686.0
2023-07-24 14:35:00,222.06,222.07,221.78,221.91,5915.0,222.06,222.07,221.78,221.91,5915.0
2023-07-24 14:40:00,221.92,222.15,221.74,221.87,7145.0,221.92,222.15,221.74,221.87,7145.0
2023-07-24 14:45:00,221.81,221.91,221.59,221.79,4381.0,221.81,221.91,221.59,221.79,4381.0
2023-07-24 14:50:00,221.75,222.54,221.75,222.53,15454.0,221.75,222.54,221.75,222.53,15454.0
2023-07-24 14:55:00,222.47,222.52,222.24,222.32,3620.0,222.47,222.52,222.24,222.32,3620.0
2023-07-24 15:00:00,222.31,222.43,222.04,222.29,5931.0,222.31,222.43,222.04,222.29,5931.0
2023-07-24 15:05:00,222.3,222.35,222.16,222.29,6464.0,222.3,222.35,222.16,222.29,6464.0
2023-07-24 15:10:00,222.3,222.3,222.07,222.18,5968.0,222.3,222.3,222.07,222.18,5968.0
2023-07-24 15:15:00,222.2,222.38,222.17,222.27,5149.0,222.2,222.38,222.17,222.27,5149.0
2023-07-24 15:20:00,222.21,222.22,222.0,222.07,6784.0,222.21,222.22,222.0,222.07,6784.0
2023-07-24 15:25:00,221.99,222.22,221.99,222.12,15606.0,221.99,222.22,221.99,222.12,15606.0
2023-07-24 15:30:00,222.12,222.31,222.05,222.1,13255.0,222.12,222.31,222.05,222.1,13255.0
2023-07-24 15:35:00,222.16,222.33,222.06,222.13,14538.0,222.16,222.33,222.06,222.13,14538.0
2023-07-24 15:40:00,222.12,222.6,222.1,222.57,20453.0,222.12,222.6,222.1,222.57,20453.0
2023-07-24 15:45:00,222.56,222.85,222.51,222.71,33813.0,222.56,222.85,222.51,222.71,33813.0
2023-07-24 15:50:00,222.67,222.92,222.49,222.89,40441.0,222.67,222.92,222.49,222.89,40441.0
2023-07-24 15:55:00,222.92,223.24,222.89,223.04,66813.0,222.92,223.24,222.89,223.04,66813.0
2023-07-25 09:30:00,223.48,225.37,223.15,225.37,12272.0,223.48,225.37,223.15,225.37,12272.0
2023-07-25 09:35:00,224.96,225.41,224.6,224.67,7019.0,224.96,225.41,224.6,224.67,7019.0
2023-07-25 09:40:00,224.9,225.05,224.57,224.76,7554.0,224.9,225.05,224.57,224.76,7554.0
2023-07-25 09:45:00,225.0,226.0,224.96,225.77,13427.0,225.0,226.0,224.96,225.77,13427.0
2023-07-25 09:50:00,225.64,225.66,225.18,225.48,5936.0,225.64,225.66,225.18,225.48,5936.0
2023-07-25 09:55:00,225.46,225.71,225.05,225.62,10665.0,225.46,225.71,225.05,225.62,10665.0
2023-07-25 10:00:00,225.5,226.39,225.37,225.6,18289.0,225.5,226.39,225.37,225.6,18289.0
2023-07-25 10:05:00,225.63,225.76,225.35,225.72,9031.0,225.63,225.76,225.35,225.72,9031.0
2023-07-25 10:10:00,225.92,226.35,225.85,226.35,7513.0,225.92,226.35,225.85,226.35,7513.0
2023-07-25 10:15:00,226.37,226.53,225.62,225.63,7059.0,226.37,226.53,225.62,225.63,7059.0
2023-07-25 10:20:00,225.75,226.18,225.51,226.05,3624.0,225.75,226.18,225.51,226.05,3624.0
2023-07-25 10:25:00,225.92,226.07,225.5,225.67,6069.0,225.92,226.07,225.5,225.67,6069.0
2023-07-25 10:30:00,225.63,225.63,225.0,225.38,6069.0,225.63,225.63,225.0,225.38,6069.0
2023-07-25 10:35:00,225.33,225.58,225.13,225.58,3800.0,225.33,225.58,225.13,225.58,3800.0
2023-07-25 10:40:00,225.45,225.48,225.1,225.28,4725.0,225.45,225.48,225.1,225.28,4725.0
2023-07-25 10:45:00,225.52,225.74,225.15,225.68,6559.0,225.52,225.74,225.15,225.68,6559.0
2023-07-25 10:50:00,225.62,226.0,225.36,225.85,11705.0,225.62,226.0,225.36,225.85,11705.0
2023-07-25 10:55:00,225.77,226.02,225.77,226.02,3019.0,225.77,226.02,225.77,226.02,3019.0
2023-07-25 11:00:00,226.02,226.41,225.99,226.38,12376.0,226.02,226.41,225.99,226.38,12376.0
2023-07-25 11:05:00,226.48,226.64,226.3,226.43,8429.0,226.48,226.64,226.3,226.43,8429.0
2023-07-25 11:10:00,226.5,226.73,226.15,226.48,19082.0,226.5,226.73,226.15,226.48,19082.0
2023-07-25 11:15:00,226.62,226.82,226.3,226.32,8750.0,226.62,226.82,226.3,226.32,8750.0
2023-07-25 11:20:00,226.5,226.86,226.31,226.78,14325.0,226.5,226.86,226.31,226.78,14325.0
2023-07-25 11:25:00,226.77,226.89,226.44,226.84,8600.0,226.77,226.89,226.44,226.84,8600.0
2023-07-25 11:30:00,226.82,227.11,226.82,227.11,7117.0,226.82,227.11,226.82,227.11,7117.0
2023-07-25 11:35:00,227.01,227.51,226.96,227.34,5031.0,227.01,227.51,226.96,227.34,5031.0
2023-07-25 11:40:00,227.42,227.46,227.04,227.05,4273.0,227.42,227.46,227.04,227.05,4273.0
2023-07-25 11:45:00,227.02,227.25,226.93,227.12,1500.0,227.02,227.25,226.93,227.12,1500.0
2023-07-25 11:50:00,227.11,227.55,227.06,227.47,8060.0,227.11,227.55,227.06,227.47,8060.0
2023-07-25 11:55:00,227.4,227.47,227.22,227.25,4718.0,227.4,227.47,227.22,227.25,4718.0
2023-07-25 12:00:00,227.26,227.51,227.12,227.5,2601.0,227.26,227.51,227.12,227.5,2601.0
2023-07-25 12:05:00,227.46,227.65,227.45,227.56,4102.0,227.46,227.65,227.45,227.56,4102.0
2023-07-25 12:10:00,227.54,227.65,227.26,227.42,3906.0,227.54,227.65,227.26,227.42,3906.0
2023-07-25 12:15:00,227.43,227.56,227.28,227.45,3600.0,227.43,227.56,227.28,227.45,3600.0
2023-07-25 12:20:00,227.53,227.54,227.36,227.47,2669.0,227.53,227.54,227.36,227.47,2669.0
2023-07-25 12:25:00,227.47,227.47,227.19,227.38,5627.0,227.47,227.47,227.19,227.38,5627.0
2023-07-25 12:30:00,227.37,227.65,227.28,227.58,5500.0,227.37,227.65,227.28,227.58,5500.0
2023-07-25 12:35:00,227.65,227.97,227.58,227.97,12518.0,227.65,227.97,227.58,227.97,12518.0
2023-07-25 12:40:00,228.0,228.25,227.83,228.25,4900.0,228.0,228.25,227.83,228.25,4900.0
2023-07-25 12:45:00,228.17,228.23,227.89,227.96,12274.0,228.17,228.23,227.89,227.96,12274.0
2023-07-25 12:50:00,227.93,228.1,227.89,228.09,5359.0,227.93,228.1,227.89,228.09,5359.0
2023-07-25 12:55:00,228.11,228.15,228.01,228.09,3200.0,228.11,228.15,228.01,228.09,3200.0
2023-07-25 13:00:00,227.96,227.99,227.71,227.71,4424.0,227.96,227.99,227.71,227.71,4424.0
2023-07-25 13:05:00,227.79,228.02,227.66,227.86,4404.0,227.79,228.02,227.66,227.86,4404.0
2023-07-25 13:10:00,227.87,228.01,227.68,228.01,3086.0,227.87,228.01,227.68,228.01,3086.0
2023-07-25 13:15:00,228.2,228.3,228.14,228.14,2900.0,228.2,228.3,228.14,228.14,2900.0
2023-07-25 13:20:00,228.13,228.27,228.1,228.2,5039.0,228.13,228.27,228.1,228.2,5039.0
2023-07-25 13:25:00,228.24,228.41,228.24,228.27,3817.0,228.24,228.41,228.24,228.27,3817.0
2023-07-25 13:30:00,228.32,228.56,228.23,228.52,10902.0,228.32,228.56,228.23,228.52,10902.0
2023-07-25 13:35:00,228.43,228.47,228.09,228.43,5188.0,228.43,228.47,228.09,228.43,5188.0
2023-07-25 13:40:00,228.41,228.43,228.13,228.23,1631.0,228.41,228.43,228.13,228.23,1631.0
2023-07-25 13:45:00,228.11,228.13,227.83,227.87,4593.0,228.11,228.13,227.83,227.87,4593.0
2023-07-25 13:50:00,227.78,227.97,227.66,227.73,4315.0,227.78,227.97,227.66,227.73,4315.0
2023-07-25 13:55:00,227.76,228.13,227.76,228.04,3504.0,227.76,228.13,227.76,228.04,3504.0
2023-07-25 14:00:00,227.97,228.06,227.85,228.0,4262.0,227.97,228.06,227.85,228.0,4262.0
2023-07-25 14:05:00,227.87,227.87,227.65,227.71,2300.0,227.87,227.87,227.65,227.71,2300.0
2023-07-25 14:10:00,227.62,228.13,227.59,228.13,5839.0,227.62,228.13,227.59,228.13,5839.0
2023-07-25 14:15:00,228.14,228.14,227.89,228.0,7951.0,228.14,228.14,227.89,228.0,7951.0
2023-07-25 14:20:00,228.01,228.22,228.0,228.17,2904.0,228.01,228.22,228.0,228.17,2904.0
2023-07-25 14:25:00,228.2,228.28,227.99,228.17,4825.0,228.2,228.28,227.99,228.17,4825.0
2023-07-25 14:30:00,228.17,228.32,228.08,228.23,3973.0,228.17,228.32,228.08,228.23,3973.0
2023-07-25 14:35:00,228.33,228.33,228.12,228.14,3852.0,228.33,228.33,228.12,228.14,3852.0
2023-07-25 14:40:00,228.08,228.27,227.99,228.2,3583.0,228.08,228.27,227.99,228.2,3583.0
2023-07-25 14:45:00,228.25,228.25,227.8,227.81,5072.0,228.25,228.25,227.8,227.81,5072.0
2023-07-25 14:50:00,227.76,228.06,227.75,227.83,4396.0,227.76,228.06,227.75,227.83,4396.0
2023-07-25 14:55:00,227.83,227.83,227.41,227.46,4990.0,227.83,227.83,227.41,227.46,4990.0
2023-07-25 15:00:00,227.4,227.83,227.4,227.81,6041.0,227.4,227.83,227.4,227.81,6041.0
2023-07-25 15:05:00,227.75,228.0,227.67,228.0,3820.0,227.75,228.0,227.67,228.0,3820.0
2023-07-25 15:10:00,227.92,228.0,227.73,228.0,3898.0,227.92,228.0,227.73,228.0,3898.0
2023-07-25 15:15:00,228.06,228.11,227.86,227.89,16774.0,228.06,228.11,227.86,227.89,16774.0
2023-07-25 15:20:00,227.86,228.31,227.79,228.12,9622.0,227.86,228.31,227.79,228.12,9622.0
2023-07-25 15:25:00,228.19,228.55,228.19,228.33,8440.0,228.19,228.55,228.19,228.33,8440.0
2023-07-25 15:30:00,228.33,228.34,228.0,228.27,9547.0,228.33,228.34,228.0,228.27,9547.0
2023-07-25 15:35:00,228.22,228.65,228.21,228.5,13544.0,228.22,228.65,228.21,228.5,13544.0
2023-07-25 15:40:00,228.59,228.6,228.43,228.43,14447.0,228.59,228.6,228.43,228.43,14447.0
2023-07-25 15:45:00,228.44,228.55,228.32,228.34,21510.0,228.44,228.55,228.32,228.34,21510.0
2023-07-25 15:50:00,228.31,228.45,227.72,227.72,47255.0,228.31,228.45,227.72,227.72,47255.0
2023-07-25 15:55:00,227.67,227.76,227.24,227.42,81171.0,227.67,227.76,227.24,227.42,81171.0
2023-07-26 09:30:00,225.63,227.16,225.63,226.87,29735.0,225.63,227.16,225.63,226.87,29735.0
2023-07-26 09:35:00,226.87,228.01,226.7,227.92,28586.0,226.87,228.01,226.7,227.92,28586.0
2023-07-26 09:40:00,228.02,229.56,227.75,229.19,17472.0,228.02,229.56,227.75,229.19,17472.0
2023-07-26 09:45:00,229.24,229.61,228.7,229.17,36900.0,229.24,229.61,228.7,229.17,36900.0
2023-07-26 09:50:00,229.2,230.18,229.08,229.84,16693.0,229.2,230.18,229.08,229.84,16693.0
2023-07-26 09:55:00,229.71,230.23,229.67,229.92,24762.0,229.71,230.23,229.67,229.92,24762.0
2023-07-26 10:00:00,230.08,230.68,229.95,230.18,20485.0,230.08,230.68,229.95,230.18,20485.0
2023-07-26 10:05:00,230.24,230.97,230.23,230.32,9770.0,230.24,230.97,230.23,230.32,9770.0
2023-07-26 10:10:00,230.32,231.14,230.13,231.14,11997.0,230.32,231.14,230.13,231.14,11997.0
2023-07-26 10:15:00,230.99,231.3,230.88,231.28,15392.0,230.99,231.3,230.88,231.28,15392.0
2023-07-26 10:20:00,231.35,232.0,231.27,231.63,24178.0,231.35,232.0,231.27,231.63,24178.0
2023-07-26 10:25:00,231.66,231.88,231.23,231.76,23139.0,231.66,231.88,231.23,231.76,23139.0
2023-07-26 10:30:00,231.63,231.79,231.29,231.49,24583.0,231.63,231.79,231.29,231.49,24583.0
2023-07-26 10:35:00,231.49,231.75,231.2,231.72,13881.0,231.49,231.75,231.2,231.72,13881.0
2023-07-26 10:40:00,231.7,231.76,231.32,231.59,37480.0,231.7,231.76,231.32,231.59,37480.0
2023-07-26 10:45:00,231.7,231.73,230.24,230.24,20362.0,231.7,231.73,230.24,230.24,20362.0
2023-07-26 10:50:00,230.12,230.25,229.27,229.27,14787.0,230.12,230.25,229.27,229.27,14787.0
2023-07-26 10:55:00,229.29,229.3,228.1,228.19,26779.0,229.29,229.3,228.1,228.19,26779.0
2023-07-26 11:00:00,228.17,228.5,227.62,228.5,25468.0,228.17,228.5,227.62,228.5,25468.0
2023-07-26 11:05:00,228.66,229.16,228.66,228.75,38535.0,228.66,229.16,228.66,228.75,38535.0
2023-07-26 11:10:00,228.78,229.77,228.75,229.71,28687.0,228.78,229.77,228.75,229.71,28687.0
2023-07-26 11:15:00,229.71,229.75,229.28,229.3,20787.0,229.71,229.75,229.28,229.3,20787.0
2023-07-26 11:20:00,229.43,229.49,228.33,228.46,22642.0,229.43,229.49,228.33,228.46,22642.0
2023-07-26 11:25:00,228.45,228.93,228.44,228.58,11794.0,228.45,228.93,228.44,228.58,11794.0
2023-07-26 11:30:00,228.56,229.22,228.56,228.74,11199.0,228.56,229.22,228.56,228.74,11199.0
2023-07-26 11:35:00,228.83,229.13,228.57,229.12,11578.0,228.83,229.13,228.57,229.12,11578.0
2023-07-26 11:40:00,229.13,229.3,228.94,229.3,7276.0,229.13,229.3,228.94,229.3,7276.0
2023-07-26 11:45:00,229.38,229.69,229.27,229.68,6900.0,229.38,229.69,229.27,229.68,6900.0
2023-07-26 11:50:00,229.58,229.9,229.4,229.69,20033.0,229.58,229.9,229.4,229.69,20033.0
2023-07-26 11:55:00,229.69,229.78,229.34,229.37,17020.0,229.69,229.78,229.34,229.37,17020.0
2023-07-26 12:00:00,229.4,229.68,229.2,229.56,32753.0,229.4,229.68,229.2,229.56,32753.0
2023-07-26 12:05:00,229.56,230.05,229.56,230.05,12963.0,229.56,230.05,229.56,230.05,12963.0
2023-07-26 12:10:00,230.05,230.21,229.92,230.08,20237.0,230.05,230.21,229.92,230.08,20237.0
2023-07-26 12:15:00,230.06,230.06,229.51,229.51,18159.0,230.06,230.06,229.51,229.51,18159.0
2023-07-26 12:20:00,229.43,229.5,228.83,228.99,14518.0,229.43,229.5,228.83,228.99,14518.0
2023-07-26 12:25:00,228.91,229.2,228.65,229.2,11681.0,228.91,229.2,228.65,229.2,11681.0
2023-07-26 12:30:00,229.09,229.54,229.09,229.5,9667.0,229.09,229.54,229.09,229.5,9667.0
2023-07-26 12:35:00,229.41,229.41,228.99,229.18,12960.0,229.41,229.41,228.99,229.18,12960.0
2023-07-26 12:40:00,229.18,229.32,228.99,229.26,15903.0,229.18,229.32,228.99,229.26,15903.0
2023-07-26 12:45:00,229.18,229.54,229.09,229.22,14714.0,229.18,229.54,229.09,229.22,14714.0
2023-07-26 12:50:00,229.18,229.27,228.55,228.85,13338.0,229.18,229.27,228.55,228.85,13338.0
2023-07-26 12:55:00,228.76,228.89,228.66,228.78,4900.0,228.76,228.89,228.66,228.78,4900.0
2023-07-26 13:00:00,228.82,228.98,228.7,228.81,8320.0,228.82,228.98,228.7,228.81,8320.0
2023-07-26 13:05:00,228.81,228.81,228.45,228.74,16774.0,228.81,228.81,228.45,228.74,16774.0
2023-07-26 13:10:00,228.74,228.83,228.27,228.28,13366.0,228.74,228.83,228.27,228.28,13366.0
2023-07-26 13:15:00,228.27,228.33,227.95,228.04,10190.0,228.27,228.33,227.95,228.04,10190.0
2023-07-26 13:20:00,228.02,228.49,227.98,228.49,5808.0,228.02,228.49,227.98,228.49,5808.0
2023-07-26 13:25:00,228.62,228.78,228.5,228.61,7245.0,228.62,228.78,228.5,228.61,7245.0
2023-07-26 13:30:00,228.62,228.77,228.39,228.63,9771.0,228.62,228.77,228.39,228.63,9771.0
2023-07-26 13:35:00,228.64,228.82,228.5,228.54,10909.0,228.64,228.82,228.5,228.54,10909.0
2023-07-26 13:40:00,228.54,228.87,228.5,228.64,12000.0,228.54,228.87,228.5,228.64,12000.0
2023-07-26 13:45:00,228.56,228.75,228.55,228.75,7360.0,228.56,228.75,228.55,228.75,7360.0
2023-07-26 13:50:00,228.75,228.77,228.56,228.57,8895.0,228.75,228.77,228.56,228.57,8895.0
2023-07-26 13:55:00,228.56,228.74,228.48,228.67,10965.0,228.56,228.74,228.48,228.67,10965.0
2023-07-26 14:00:00,228.64,229.26,228.53,229.23,17306.0,228.64,229.26,228.53,229.23,17306.0
2023-07-26 14:05:00,229.38,229.47,229.14,229.47,6788.0,229.38,229.47,229.14,229.47,6788.0
2023-07-26 14:10:00,229.47,229.56,229.1,229.1,8245.0,229.47,229.56,229.1,229.1,8245.0
2023-07-26 14:15:00,229.09,229.29,229.05,229.17,5384.0,229.09,229.29,229.05,229.17,5384.0
2023-07-26 14:20:00,229.12,229.19,228.83,228.84,10193.0,229.12,229.19,228.83,228.84,10193.0
2023-07-26 14:25:00,228.84,228.92,228.58,228.83,13996.0,228.84,228.92,228.58,228.83,13996.0
2023-07-26 14:30:00,228.83,229.27,228.81,229.12,7093.0,228.83,229.27,228.81,229.12,7093.0
2023-07-26 14:35:00,229.12,230.46,229.08,230.46,15896.0,229.12,230.46,229.08,230.46,15896.0
2023-07-26 14:40:00,230.47,230.76,230.06,230.36,10918.0,230.47,230.76,230.06,230.36,10918.0
2023-07-26 14:45:00,230.45,230.46,229.39,229.53,19628.0,230.45,230.46,229.39,229.53,19628.0
2023-07-26 14:50:00,229.41,230.15,229.41,230.08,10320.0,229.41,230.15,229.41,230.08,10320.0
2023-07-26 14:55:00,230.09,230.13,229.48,229.74,13968.0,230.09,230.13,229.48,229.74,13968.0
2023-07-26 15:00:00,229.78,230.24,229.78,229.9,14064.0,229.78,230.24,229.78,229.9,14064.0
2023-07-26 15:05:00,229.8,229.91,228.35,228.65,15934.0,229.8,229.91,228.35,228.65,15934.0
2023-07-26 15:10:00,228.66,229.22,228.52,229.04,21853.0,228.66,229.22,228.52,229.04,21853.0
2023-07-26 15:15:00,228.99,229.38,228.74,229.08,27295.0,228.99,229.38,228.74,229.08,27295.0
2023-07-26 15:20:00,229.16,229.73,228.96,229.1,16898.0,229.16,229.73,228.96,229.1,16898.0
2023-07-26 15:25:00,229.2,229.35,229.02,229.18,13737.0,229.2,229.35,229.02,229.18,13737.0
2023-07-26 15:30:00,229.14,229.2,228.77,228.94,22925.0,229.14,229.2,228.77,228.94,22925.0
2023-07-26 15:35:00,228.98,229.41,228.87,229.2,23118.0,228.98,229.41,228.87,229.2,23118.0
2023-07-26 15:40:00,229.24,229.68,229.24,229.68,33263.0,229.24,229.68,229.24,229.68,33263.0
2023-07-26 15:45:00,229.74,230.13,229.55,229.72,50897.0,229.74,230.13,229.55,229.72,50897.0
2023-07-26 15:50:00,229.72,230.07,229.52,230.06,55226.0,229.72,230.07,229.52,230.06,55226.0
2023-07-26 15:55:00,230.03,230.26,229.69,230.05,139281.0,230.03,230.26,229.69,230.05,139281.0
2023-07-27 09:30:00,233.22,234.18,232.55,233.97,26456.0,233.22,234.18,232.55,233.97,26456.0
2023-07-27 09:35:00,234.18,234.39,233.44,233.87,16161.0,234.18,234.39,233.44,233.87,16161.0
2023-07-27 09:40:00,234.12,234.53,233.89,234.53,19855.0,234.12,234.53,233.89,234.53,19855.0
2023-07-27 09:45:00,234.75,234.81,234.29,234.59,12301.0,234.75,234.81,234.29,234.59,12301.0
2023-07-27 09:50:00,234.53,234.82,234.16,234.23,26705.0,234.53,234.82,234.16,234.23,26705.0
2023-07-27 09:55:00,234.2,234.26,233.71,233.82,61980.0,234.2,234.26,233.71,233.82,61980.0
2023-07-27 10:00:00,233.98,234.27,233.56,233.7,11981.0,233.98,234.27,233.56,233.7,11981.0
2023-07-27 10:05:00,233.6,233.65,232.52,233.2,41282.0,233.6,233.65,232.52,233.2,41282.0
2023-07-27 10:10:00,233.37,233.8,233.04,233.19,12708.0,233.37,233.8,233.04,233.19,12708.0
2023-07-27 10:15:00,233.2,233.81,233.2,233.5,28695.0,233.2,233.81,233.2,233.5,28695.0
2023-07-27 10:20:00,233.34,233.64,233.05,233.05,28920.0,233.34,233.64,233.05,233.05,28920.0
2023-07-27 10:25:00,233.05,233.11,232.58,232.94,24781.0,233.05,233.11,232.58,232.94,24781.0
2023-07-27 10:30:00,232.78,233.35,232.71,233.34,10930.0,232.78,233.35,232.71,233.34,10930.0
2023-07-27 10:35:00,233.34,233.34,232.99,233.07,4842.0,233.34,233.34,232.99,233.07,4842.0
2023-07-27 10:40:00,233.17,233.58,232.9,233.51,11607.0,233.17,233.58,232.9,233.51,11607.0
2023-07-27 10:45:00,233.41,234.11,233.41,233.59,24217.0,233.41,234.11,233.41,233.59,24217.0
2023-07-27 10:50:00,233.57,233.81,233.47,233.72,12864.0,233.57,233.81,233.47,233.72,12864.0
2023-07-27 10:55:00,233.72,233.91,233.35,233.49,19932.0,233.72,233.91,233.35,233.49,19932.0
2023-07-27 11:00:00,233.65,234.18,233.63,233.82,12730.0,233.65,234.18,233.63,233.82,12730.0
2023-07-27 11:05:00,233.89,234.11,233.68,233.87,7525.0,233.89,234.11,233.68,233.87,7525.0
2023-07-27 11:10:00,233.76,233.96,233.66,233.7,12052.0,233.76,233.96,233.66,233.7,12052.0
2023-07-27 11:15:00,233.67,234.43,233.66,234.28,8465.0,233.67,234.43,233.66,234.28,8465.0
2023-07-27 11:20:00,234.12,234.32,233.9,234.22,5935.0,234.12,234.32,233.9,234.22,5935.0
2023-07-27 11:25:00,234.23,234.5,234.1,234.36,25169.0,234.23,234.5,234.1,234.36,25169.0
2023-07-27 11:30:00,234.33,234.68,234.31,234.68,7800.0,234.33,234.68,234.31,234.68,7800.0
2023-07-27 11:35:00,234.65,234.65,234.06,234.12,22652.0,234.65,234.65,234.06,234.12,22652.0
2023-07-27 11:40:00,234.12,234.14,233.35,233.39,28730.0,234.12,234.14,233.35,233.39,28730.0
2023-07-27 11:45:00,233.4,233.53,232.7,232.8,9061.0,233.4,233.53,232.7,232.8,9061.0
2023-07-27 11:50:00,232.75,232.77,232.29,232.3,8271.0,232.75,232.77,232.29,232.3,8271.0
2023-07-27 11:55:00,232.37,232.61,232.12,232.31,4201.0,232.37,232.61,232.12,232.31,4201.0
2023-07-27 12:00:00,232.23,232.78,231.95,232.62,6300.0,232.23,232.78,231.95,232.62,6300.0
2023-07-27 12:05:00,232.68,232.88,232.54,232.84,3519.0,232.68,232.88,232.54,232.84,3519.0
2023-07-27 12:10:00,232.78,232.85,232.02,232.09,7458.0,232.78,232.85,232.02,232.09,7458.0
2023-07-27 12:15:00,232.23,232.41,232.04,232.41,9780.0,232.23,232.41,232.04,232.41,9780.0
2023-07-27 12:20:00,232.37,232.79,232.17,232.79,9808.0,232.37,232.79,232.17,232.79,9808.0
2023-07-27 12:25:00,232.71,233.0,232.57,232.58,29524.0,232.71,233.0,232.57,232.58,29524.0
2023-07-27 12:30:00,232.57,232.66,232.46,232.48,14505.0,232.57,232.66,232.46,232.48,14505.0
2023-07-27 12:35:00,232.55,232.9,232.45,232.63,18127.0,232.55,232.9,232.45,232.63,18127.0
2023-07-27 12:40:00,232.63,232.88,232.49,232.83,12728.0,232.63,232.88,232.49,232.83,12728.0
2023-07-27 12:45:00,232.75,233.11,232.75,232.95,10401.0,232.75,233.11,232.75,232.95,10401.0
2023-07-27 12:50:00,232.95,233.05,232.82,232.95,25939.0,232.95,233.05,232.82,232.95,25939.0
2023-07-27 12:55:00,232.89,232.92,232.61,232.86,14760.0,232.89,232.92,232.61,232.86,14760.0
2023-07-27 13:00:00,232.84,233.01,232.71,232.75,10800.0,232.84,233.01,232.71,232.75,10800.0
2023-07-27 13:05:00,232.71,232.88,232.12,232.48,45008.0,232.71,232.88,232.12,232.48,45008.0
2023-07-27 13:10:00,232.44,232.69,232.41,232.57,22080.0,232.44,232.69,232.41,232.57,22080.0
2023-07-27 13:15:00,232.44,232.56,231.61,231.65,16578.0,232.44,232.56,231.61,231.65,16578.0
2023-07-27 13:20:00,231.43,231.47,231.04,231.11,7292.0,231.43,231.47,231.04,231.11,7292.0
2023-07-27 13:25:00,231.11,231.12,230.32,230.49,11365.0,231.11,231.12,230.32,230.49,11365.0
2023-07-27 13:30:00,230.44,230.44,229.94,230.0,11323.0,230.44,230.44,229.94,230.0,11323.0
2023-07-27 13:35:00,230.12,230.34,229.97,229.99,9928.0,230.12,230.34,229.97,229.99,9928.0
2023-07-27 13:40:00,230.1,230.61,229.99,230.61,5875.0,230.1,230.61,229.99,230.61,5875.0
2023-07-27 13:45:00,230.53,230.56,230.07,230.11,9018.0,230.53,230.56,230.07,230.11,9018.0
2023-07-27 13:50:00,230.14,230.23,229.95,230.11,28397.0,230.14,230.23,229.95,230.11,28397.0
2023-07-27 13:55:00,230.11,230.27,229.94,230.05,12352.0,230.11,230.27,229.94,230.05,12352.0
2023-07-27 14:00:00,230.09,230.32,229.78,230.08,8200.0,230.09,230.32,229.78,230.08,8200.0
2023-07-27 14:05:00,230.08,230.2,229.39,229.39,15115.0,230.08,230.2,229.39,229.39,15115.0
2023-07-27 14:10:00,229.34,229.56,229.05,229.52,14643.0,229.34,229.56,229.05,229.52,14643.0
2023-07-27 14:15:00,229.53,229.85,229.38,229.82,11511.0,229.53,229.85,229.38,229.82,11511.0
2023-07-27 14:20:00,229.94,229.94,229.63,229.66,12143.0,229.94,229.94,229.63,229.66,12143.0
2023-07-27 14:25:00,229.75,229.75,228.86,228.86,13183.0,229.75,229.75,228.86,228.86,13183.0
2023-07-27 14:30:00,228.87,229.08,228.58,229.02,14705.0,228.87,229.08,228.58,229.02,14705.0
2023-07-27 14:35:00,229.01,229.05,228.5,228.75,50388.0,229.01,229.05,228.5,228.75,50388.0
2023-07-27 14:40:00,228.77,229.57,228.71,229.57,12755.0,228.77,229.57,228.71,229.57,12755.0
2023-07-27 14:45:00,229.47,229.5,229.19,229.19,5329.0,229.47,229.5,229.19,229.19,5329.0
2023-07-27 14:50:00,229.01,229.26,228.87,229.23,10300.0,229.01,229.26,228.87,229.23,10300.0
2023-07-27 14:55:00,229.14,229.29,228.96,229.0,23004.0,229.14,229.29,228.96,229.0,23004.0
2023-07-27 15:00:00,228.98,229.14,228.57,228.87,26336.0,228.98,229.14,228.57,228.87,26336.0
2023-07-27 15:05:00,228.79,228.89,228.43,228.69,5561.0,228.79,228.89,228.43,228.69,5561.0
2023-07-27 15:10:00,228.79,229.22,228.59,229.15,10170.0,228.79,229.22,228.59,229.15,10170.0
2023-07-27 15:15:00,229.06,229.28,228.77,229.1,26134.0,229.06,229.28,228.77,229.1,26134.0
2023-07-27 15:20:00,229.05,229.25,228.77,229.16,19511.0,229.05,229.25,228.77,229.16,19511.0
2023-07-27 15:25:00,229.24,229.69,229.22,229.64,17719.0,229.24,229.69,229.22,229.64,17719.0
2023-07-27 15:30:00,229.63,229.8,229.03,229.06,29682.0,229.63,229.8,229.03,229.06,29682.0
2023-07-27 15:35:00,229.04,229.23,228.8,228.89,15632.0,229.04,229.23,228.8,228.89,15632.0
2023-07-27 15:40:00,228.87,228.96,228.48,228.54,29261.0,228.87,228.96,228.48,228.54,29261.0
2023-07-27 15:45:00,228.59,228.67,228.25,228.61,25873.0,228.59,228.67,228.25,228.61,25873.0
2023-07-27 15:50:00,228.64,229.53,228.64,229.35,55939.0,228.64,229.53,228.64,229.35,55939.0
2023-07-27 15:55:00,229.37,230.05,229.28,229.8,103763.0,229.37,230.05,229.28,229.8,103763.0
2023-07-28 09:30:00,231.82,233.12,231.75,232.99,11518.0,231.82,233.12,231.75,232.99,11518.0
2023-07-28 09:35:00,232.95,233.01,232.43,232.8,7209.0,232.95,233.01,232.43,232.8,7209.0
2023-07-28 09:40:00,232.6,233.81,232.55,233.04,25438.0,232.6,233.81,232.55,233.04,25438.0
2023-07-28 09:45:00,232.93,233.86,232.86,233.55,6021.0,232.93,233.86,232.86,233.55,6021.0
2023-07-28 09:50:00,233.7,233.97,233.46,233.52,5822.0,233.7,233.97,233.46,233.52,5822.0
2023-07-28 09:55:00,233.79,233.87,232.97,232.98,10845.0,233.79,233.87,232.97,232.98,10845.0
2023-07-28 10:00:00,233.14,233.61,232.96,233.52,6284.0,233.14,233.61,232.96,233.52,6284.0
2023-07-28 10:05:00,233.37,233.67,233.37,233.45,7385.0,233.37,233.67,233.37,233.45,7385.0
2023-07-28 10:10:00,233.43,233.66,232.72,232.84,24494.0,233.43,233.66,232.72,232.84,24494.0
2023-07-28 10:15:00,232.84,233.05,232.71,232.95,16991.0,232.84,233.05,232.71,232.95,16991.0
2023-07-28 10:20:00,232.95,233.24,232.75,233.11,8877.0,232.95,233.24,232.75,233.11,8877.0
2023-07-28 10:25:00,233.04,233.04,232.29,232.64,29498.0,233.04,233.04,232.29,232.64,29498.0
2023-07-28 10:30:00,232.81,233.45,232.81,233.45,5218.0,232.81,233.45,232.81,233.45,5218.0
2023-07-28 10:35:00,233.23,233.23,232.99,233.0,5262.0,233.23,233.23,232.99,233.0,5262.0
2023-07-28 10:40:00,232.88,233.29,232.87,233.03,6681.0,232.88,233.29,232.87,233.03,6681.0
2023-07-28 10:45:00,233.07,233.37,232.76,233.17,17722.0,233.07,233.37,232.76,233.17,17722.0
2023-07-28 10:50:00,233.21,233.43,232.94,233.04,7406.0,233.21,233.43,232.94,233.04,7406.0
2023-07-28 10:55:00,233.0,233.3,232.93,233.3,7073.0,233.0,233.3,232.93,233.3,7073.0
2023-07-28 11:00:00,233.43,233.59,233.25,233.51,5270.0,233.43,233.59,233.25,233.51,5270.0
2023-07-28 11:05:00,233.39,233.49,233.2,233.25,10952.0,233.39,233.49,233.2,233.25,10952.0
2023-07-28 11:10:00,233.24,233.46,233.18,233.37,25761.0,233.24,233.46,233.18,233.37,25761.0
2023-07-28 11:15:00,233.41,233.94,233.41,233.77,6906.0,233.41,233.94,233.41,233.77,6906.0
2023-07-28 11:20:00,233.84,234.34,233.84,234.13,9407.0,233.84,234.34,233.84,234.13,9407.0
2023-07-28 11:25:00,234.05,234.46,234.02,234.17,4849.0,234.05,234.46,234.02,234.17,4849.0
2023-07-28 11:30:00,234.18,234.27,234.12,234.24,1511.0,234.18,234.27,234.12,234.24,1511.0
2023-07-28 11:35:00,234.25,234.25,233.96,234.17,5092.0,234.25,234.25,233.96,234.17,5092.0
2023-07-28 11:40:00,234.08,234.41,233.95,234.38,6200.0,234.08,234.41,233.95,234.38,6200.0
2023-07-28 11:45:00,234.41,234.41,234.16,234.32,4362.0,234.41,234.41,234.16,234.32,4362.0
2023-07-28 11:50:00,234.44,234.68,234.37,234.47,2117.0,234.44,234.68,234.37,234.47,2117.0
2023-07-28 11:55:00,234.57,234.79,234.49,234.67,5540.0,234.57,234.79,234.49,234.67,5540.0
2023-07-28 12:00:00,234.67,234.67,234.24,234.39,9563.0,234.67,234.67,234.24,234.39,9563.0
2023-07-28 12:05:00,234.36,234.78,234.32,234.33,29619.0,234.36,234.78,234.32,234.33,29619.0
2023-07-28 12:10:00,234.26,234.92,234.21,234.79,4169.0,234.26,234.92,234.21,234.79,4169.0
2023-07-28 12:15:00,234.85,234.85,234.3,234.32,12384.0,234.85,234.85,234.3,234.32,12384.0
2023-07-28 12:20:00,234.34,234.48,234.17,234.21,11750.0,234.34,234.48,234.17,234.21,11750.0
2023-07-28 12:25:00,234.14,234.32,234.02,234.21,5596.0,234.14,234.32,234.02,234.21,5596.0
2023-07-28 12:30:00,234.22,234.25,233.65,233.65,6569.0,234.22,234.25,233.65,233.65,6569.0
2023-07-28 12:35:00,233.59,233.66,233.36,233.36,5885.0,233.59,233.66,233.36,233.36,5885.0
2023-07-28 12:40:00,233.29,233.71,233.21,233.64,3311.0,233.29,233.71,233.21,233.64,3311.0
2023-07-28 12:45:00,233.67,233.73,233.41,233.72,22277.0,233.67,233.73,233.41,233.72,22277.0
2023-07-28 12:50:00,233.76,234.12,233.63,234.12,4311.0,233.76,234.12,233.63,234.12,4311.0
2023-07-28 12:55:00,234.03,234.12,233.93,233.98,13907.0,234.03,234.12,233.93,233.98,13907.0
2023-07-28 13:00:00,233.98,234.27,233.87,234.27,6181.0,233.98,234.27,233.87,234.27,6181.0
2023-07-28 13:05:00,234.29,234.29,234.06,234.07,1250.0,234.29,234.29,234.06,234.07,1250.0
2023-07-28 13:10:00,234.03,234.28,233.98,234.28,4631.0,234.03,234.28,233.98,234.28,4631.0
2023-07-28 13:15:00,234.22,234.28,234.0,234.09,3149.0,234.22,234.28,234.0,234.09,3149.0
2023-07-28 13:20:00,234.07,234.33,233.9,234.25,16353.0,234.07,234.33,233.9,234.25,16353.0
2023-07-28 13:25:00,234.15,234.19,234.0,234.15,1709.0,234.15,234.19,234.0,234.15,1709.0
2023-07-28 13:30:00,234.12,234.35,233.95,234.0,12171.0,234.12,234.35,233.95,234.0,12171.0
2023-07-28 13:35:00,234.0,234.0,233.71,233.78,12903.0,234.0,234.0,233.71,233.78,12903.0
2023-07-28 13:40:00,233.73,233.73,233.13,233.19,5387.0,233.73,233.73,233.13,233.19,5387.0
2023-07-28 13:45:00,233.16,233.24,232.97,233.04,4137.0,233.16,233.24,232.97,233.04,4137.0
2023-07-28 13:50:00,233.05,233.62,233.04,233.58,5942.0,233.05,233.62,233.04,233.58,5942.0
2023-07-28 13:55:00,233.61,234.24,233.61,234.2,8609.0,233.61,234.24,233.61,234.2,8609.0
2023-07-28 14:00:00,234.2,234.28,234.09,234.13,6146.0,234.2,234.28,234.09,234.13,6146.0
2023-07-28 14:05:00,234.23,234.23,234.02,234.16,2958.0,234.23,234.23,234.02,234.16,2958.0
2023-07-28 14:10:00,234.1,234.16,234.01,234.16,4733.0,234.1,234.16,234.01,234.16,4733.0
2023-07-28 14:15:00,234.03,234.12,233.8,234.12,3261.0,234.03,234.12,233.8,234.12,3261.0
2023-07-28 14:20:00,234.09,234.28,233.96,234.0,5558.0,234.09,234.28,233.96,234.0,5558.0
2023-07-28 14:25:00,234.11,234.25,234.08,234.2,2143.0,234.11,234.25,234.08,234.2,2143.0
2023-07-28 14:30:00,234.19,234.19,233.9,234.03,2460.0,234.19,234.19,233.9,234.03,2460.0
2023-07-28 14:35:00,234.04,234.12,233.91,233.97,3366.0,234.04,234.12,233.91,233.97,3366.0
2023-07-28 14:40:00,234.02,234.38,234.02,234.38,7673.0,234.02,234.38,234.02,234.38,7673.0
2023-07-28 14:45:00,234.3,234.58,234.29,234.58,7579.0,234.3,234.58,234.29,234.58,7579.0
2023-07-28 14:50:00,234.59,234.89,234.53,234.88,3863.0,234.59,234.89,234.53,234.88,3863.0
2023-07-28 14:55:00,234.81,234.92,234.69,234.75,6169.0,234.81,234.92,234.69,234.75,6169.0
2023-07-28 15:00:00,234.81,234.88,234.67,234.88,16607.0,234.81,234.88,234.67,234.88,16607.0
2023-07-28 15:05:00,234.87,235.38,234.83,235.21,23557.0,234.87,235.38,234.83,235.21,23557.0
2023-07-28 15:10:00,235.2,235.8,235.14,235.78,11234.0,235.2,235.8,235.14,235.78,11234.0
2023-07-28 15:15:00,235.74,236.27,235.73,236.18,19181.0,235.74,236.27,235.73,236.18,19181.0
2023-07-28 15:20:00,236.2,236.2,235.77,235.78,22113.0,236.2,236.2,235.77,235.78,22113.0
2023-07-28 15:25:00,235.76,235.97,235.56,235.56,6138.0,235.76,235.97,235.56,235.56,6138.0
2023-07-28 15:30:00,235.5,235.7,235.41,235.51,9215.0,235.5,235.7,235.41,235.51,9215.0
2023-07-28 15:35:00,235.52,235.58,235.19,235.19,7841.0,235.52,235.58,235.19,235.19,7841.0
2023-07-28 15:40:00,235.19,235.24,234.95,235.17,16371.0,235.19,235.24,234.95,235.17,16371.0
2023-07-28 15:45:00,235.1,235.24,234.82,234.82,23464.0,235.1,235.24,234.82,234.82,23464.0
2023-07-28 15:50:00,234.75,235.5,234.66,235.3,39993.0,234.75,235.5,234.66,235.3,39993.0
2023-07-28 15:55:00,235.24,235.34,234.84,235.01,79291.0,235.24,235.34,234.84,235.01,79291.0
2023-07-31 09:30:00,235.15,236.99,234.71,235.93,24639.0,235.15,236.99,234.71,235.93,24639.0
2023-07-31 09:35:00,235.71,237.3,235.55,237.3,6465.0,235.71,237.3,235.55,237.3,6465.0
2023-07-31 09:40:00,236.98,238.14,236.85,238.03,12569.0,236.98,238.14,236.85,238.03,12569.0
2023-07-31 09:45:00,238.17,238.67,237.78,237.86,20047.0,238.17,238.67,237.78,237.86,20047.0
2023-07-31 09:50:00,237.9,237.96,237.26,237.54,4101.0,237.9,237.96,237.26,237.54,4101.0
2023-07-31 09:55:00,237.48,237.5,236.27,236.88,11667.0,237.48,237.5,236.27,236.88,11667.0
2023-07-31 10:00:00,236.99,237.08,235.8,236.0,3244.0,236.99,237.08,235.8,236.0,3244.0
2023-07-31 10:05:00,236.11,236.26,235.79,236.26,2737.0,236.11,236.26,235.79,236.26,2737.0
2023-07-31 10:10:00,236.23,236.43,235.91,235.99,4302.0,236.23,236.43,235.91,235.99,4302.0
2023-07-31 10:15:00,236.09,236.62,236.09,236.42,7886.0,236.09,236.62,236.09,236.42,7886.0
2023-07-31 10:20:00,236.56,236.63,236.05,236.37,3728.0,236.56,236.63,236.05,236.37,3728.0
2023-07-31 10:25:00,236.4,236.65,236.3,236.5,3246.0,236.4,236.65,236.3,236.5,3246.0
2023-07-31 10:30:00,236.54,236.86,235.88,236.11,8400.0,236.54,236.86,235.88,236.11,8400.0
2023-07-31 10:35:00,236.0,236.2,235.68,236.07,16411.0,236.0,236.2,235.68,236.07,16411.0
2023-07-31 10:40:00,236.11,236.12,235.72,235.9,2848.0,236.11,236.12,235.72,235.9,2848.0
2023-07-31 10:45:00,235.89,236.35,235.47,236.35,9221.0,235.89,236.35,235.47,236.35,9221.0
2023-07-31 10:50:00,236.34,236.49,236.22,236.36,7519.0,236.34,236.49,236.22,236.36,7519.0
2023-07-31 10:55:00,236.3,236.33,235.85,235.86,1700.0,236.3,236.33,235.85,235.86,1700.0
2023-07-31 11:00:00,235.76,236.14,235.69,236.08,3942.0,235.76,236.14,235.69,236.08,3942.0
2023-07-31 11:05:00,236.03,236.17,235.96,235.96,3075.0,236.03,236.17,235.96,235.96,3075.0
2023-07-31 11:10:00,235.87,236.04,235.78,235.78,7233.0,235.87,236.04,235.78,235.78,7233.0
2023-07-31 11:15:00,235.79,235.79,235.38,235.6,6100.0,235.79,235.79,235.38,235.6,6100.0
2023-07-31 11:20:00,235.46,235.74,235.46,235.53,3956.0,235.46,235.74,235.46,235.53,3956.0
2023-07-31 11:25:00,235.34,235.94,235.17,235.94,3336.0,235.34,235.94,235.17,235.94,3336.0
2023-07-31 11:30:00,236.11,236.12,235.37,235.59,5900.0,236.11,236.12,235.37,235.59,5900.0
2023-07-31 11:35:00,235.59,235.89,235.59,235.8,1300.0,235.59,235.89,235.59,235.8,1300.0
2023-07-31 11:40:00,235.88,235.96,235.78,235.78,900.0,235.88,235.96,235.78,235.78,900.0
2023-07-31 11:45:00,235.88,236.22,235.77,236.22,3647.0,235.88,236.22,235.77,236.22,3647.0
2023-07-31 11:50:00,236.06,236.06,235.59,235.59,3800.0,236.06,236.06,235.59,235.59,3800.0
2023-07-31 11:55:00,235.67,236.44,235.67,236.41,6847.0,235.67,236.44,235.67,236.41,6847.0
2023-07-31 12:00:00,236.52,236.78,236.47,236.47,1620.0,236.52,236.78,236.47,236.47,1620.0
2023-07-31 12:05:00,236.4,236.49,236.3,236.49,14875.0,236.4,236.49,236.3,236.49,14875.0
2023-07-31 12:10:00,236.4,236.55,236.3,236.55,5450.0,236.4,236.55,236.3,236.55,5450.0
2023-07-31 12:15:00,236.45,236.64,236.31,236.64,6412.0,236.45,236.64,236.31,236.64,6412.0
2023-07-31 12:20:00,236.59,236.83,236.59,236.67,1396.0,236.59,236.83,236.59,236.67,1396.0
2023-07-31 12:25:00,236.87,237.21,236.87,237.21,5026.0,236.87,237.21,236.87,237.21,5026.0
2023-07-31 12:30:00,237.21,237.3,237.03,237.11,2600.0,237.21,237.3,237.03,237.11,2600.0
2023-07-31 12:35:00,237.07,237.26,236.95,237.26,2550.0,237.07,237.26,236.95,237.26,2550.0
2023-07-31 12:40:00,237.17,237.26,236.79,237.02,2962.0,237.17,237.26,236.79,237.02,2962.0
2023-07-31 12:45:00,236.97,237.0,236.84,237.0,3601.0,236.97,237.0,236.84,237.0,3601.0
2023-07-31 12:50:00,236.92,237.03,236.7,236.96,2732.0,236.92,237.03,236.7,236.96,2732.0
2023-07-31 12:55:00,237.09,237.09,236.59,236.59,8000.0,237.09,237.09,236.59,236.59,8000.0
2023-07-31 13:00:00,236.54,236.54,236.25,236.42,7702.0,236.54,236.54,236.25,236.42,7702.0
2023-07-31 13:05:00,236.45,236.76,236.45,236.67,2403.0,236.45,236.76,236.45,236.67,2403.0
2023-07-31 13:10:00,236.72,236.98,236.72,236.9,10032.0,236.72,236.98,236.72,236.9,10032.0
2023-07-31 13:15:00,236.87,236.93,236.71,236.71,11507.0,236.87,236.93,236.71,236.71,11507.0
2023-07-31 13:20:00,236.71,236.9,236.71,236.82,3130.0,236.71,236.9,236.71,236.82,3130.0
2023-07-31 13:25:00,236.74,237.08,236.64,236.94,3472.0,236.74,237.08,236.64,236.94,3472.0
2023-07-31 13:30:00,236.95,237.17,236.9,237.17,3128.0,236.95,237.17,236.9,237.17,3128.0
2023-07-31 13:35:00,237.18,237.19,236.98,237.15,3417.0,237.18,237.19,236.98,237.15,3417.0
2023-07-31 13:40:00,237.22,237.22,237.01,237.08,2163.0,237.22,237.22,237.01,237.08,2163.0
2023-07-31 13:45:00,237.0,237.0,236.57,236.63,2010.0,237.0,237.0,236.57,236.63,2010.0
2023-07-31 13:50:00,236.51,236.59,236.26,236.27,1662.0,236.51,236.59,236.26,236.27,1662.0
2023-07-31 13:55:00,236.29,236.66,236.29,236.56,1824.0,236.29,236.66,236.29,236.56,1824.0
2023-07-31 14:00:00,236.65,236.99,236.63,236.73,4347.0,236.65,236.99,236.63,236.73,4347.0
2023-07-31 14:05:00,236.73,236.78,236.45,236.65,2500.0,236.73,236.78,236.45,236.65,2500.0
2023-07-31 14:10:00,236.53,236.69,236.47,236.61,1409.0,236.53,236.69,236.47,236.61,1409.0
2023-07-31 14:15:00,236.59,236.73,236.59,236.72,803.0,236.59,236.73,236.59,236.72,803.0
2023-07-31 14:20:00,236.67,236.77,236.57,236.68,2805.0,236.67,236.77,236.57,236.68,2805.0
2023-07-31 14:25:00,236.59,236.79,236.54,236.74,2200.0,236.59,236.79,236.54,236.74,2200.0
2023-07-31 14:30:00,236.67,236.7,236.63,236.67,1576.0,236.67,236.7,236.63,236.67,1576.0
2023-07-31 14:35:00,236.63,236.7,236.2,236.27,5700.0,236.63,236.7,236.2,236.27,5700.0
2023-07-31 14:40:00,236.28,236.53,236.22,236.44,2891.0,236.28,236.53,236.22,236.44,2891.0
2023-07-31 14:45:00,236.46,236.77,236.46,236.75,7668.0,236.46,236.77,236.46,236.75,7668.0
2023-07-31 14:50:00,236.66,236.98,236.66,236.79,2669.0,236.66,236.98,236.66,236.79,2669.0
2023-07-31 14:55:00,236.87,237.16,236.79,237.05,4091.0,236.87,237.16,236.79,237.05,4091.0
2023-07-31 15:00:00,237.14,237.14,236.62,236.63,3327.0,237.14,237.14,236.62,236.63,3327.0
2023-07-31 15:05:00,236.64,237.06,236.64,236.98,6405.0,236.64,237.06,236.64,236.98,6405.0
2023-07-31 15:10:00,236.98,237.21,236.89,237.19,7210.0,236.98,237.21,236.89,237.19,7210.0
2023-07-31 15:15:00,237.2,237.22,237.0,237.11,3007.0,237.2,237.22,237.0,237.11,3007.0
2023-07-31 15:20:00,237.0,237.16,236.89,236.89,3682.0,237.0,237.16,236.89,236.89,3682.0
2023-07-31 15:25:00,236.95,237.01,236.75,236.76,4724.0,236.95,237.01,236.75,236.76,4724.0
2023-07-31 15:30:00,236.76,236.87,236.59,236.69,8160.0,236.76,236.87,236.59,236.69,8160.0
2023-07-31 15:35:00,236.71,236.85,236.6,236.65,6110.0,236.71,236.85,236.6,236.65,6110.0
2023-07-31 15:40:00,236.65,236.87,236.61,236.68,7729.0,236.65,236.87,236.61,236.68,7729.0
2023-07-31 15:45:00,236.7,236.79,236.59,236.75,14279.0,236.7,236.79,236.59,236.75,14279.0
2023-07-31 15:50:00,236.68,236.81,236.54,236.73,21860.0,236.68,236.81,236.54,236.73,21860.0
2023-07-31 15:55:00,236.79,237.27,236.75,237.15,53090.0,236.79,237.27,236.75,237.15,53090.0
2023-08-01 09:30:00,235.84,236.11,233.51,234.87,20427.0,235.84,236.11,233.51,234.87,20427.0
2023-08-01 09:35:00,234.88,235.67,234.84,235.0,9276.0,234.88,235.67,234.84,235.0,9276.0
2023-08-01 09:40:00,235.18,236.22,235.01,236.22,11406.0,235.18,236.22,235.01,236.22,11406.0
2023-08-01 09:45:00,236.22,236.43,235.5,236.43,6993.0,236.22,236.43,235.5,236.43,6993.0
2023-08-01 09:50:00,236.2,236.33,235.8,235.8,5247.0,236.2,236.33,235.8,235.8,5247.0
2023-08-01 09:55:00,235.96,236.25,235.45,236.14,4241.0,235.96,236.25,235.45,236.14,4241.0
2023-08-01 10:00:00,236.02,236.92,236.02,236.72,5778.0,236.02,236.92,236.02,236.72,5778.0
2023-08-01 10:05:00,236.9,236.9,236.29,236.56,2873.0,236.9,236.9,236.29,236.56,2873.0
2023-08-01 10:10:00,236.42,236.58,235.59,235.71,13057.0,236.42,236.58,235.59,235.71,13057.0
2023-08-01 10:15:00,235.71,236.01,235.54,235.84,17635.0,235.71,236.01,235.54,235.84,17635.0
2023-08-01 10:20:00,235.83,236.05,235.55,236.05,12362.0,235.83,236.05,235.55,236.05,12362.0
2023-08-01 10:25:00,236.1,236.78,236.01,236.78,7137.0,236.1,236.78,236.01,236.78,7137.0
2023-08-01 10:30:00,236.77,237.48,236.76,237.2,3800.0,236.77,237.48,236.76,237.2,3800.0
2023-08-01 10:35:00,237.13,237.67,237.13,237.67,5341.0,237.13,237.67,237.13,237.67,5341.0
2023-08-01 10:40:00,237.58,237.85,237.53,237.75,3251.0,237.58,237.85,237.53,237.75,3251.0
2023-08-01 10:45:00,237.76,238.67,237.59,238.67,13047.0,237.76,238.67,237.59,238.67,13047.0
2023-08-01 10:50:00,238.69,238.92,238.5,238.67,8971.0,238.69,238.92,238.5,238.67,8971.0
2023-08-01 10:55:00,238.23,238.23,237.96,238.03,4000.0,238.23,238.23,237.96,238.03,4000.0
2023-08-01 11:00:00,238.03,238.23,237.74,237.83,4231.0,238.03,238.23,237.74,237.83,4231.0
2023-08-01 11:05:00,238.05,238.29,237.97,238.1,2131.0,238.05,238.29,237.97,238.1,2131.0
2023-08-01 11:10:00,238.08,238.1,237.82,237.83,1500.0,238.08,238.1,237.82,237.83,1500.0
2023-08-01 11:15:00,237.88,237.94,237.63,237.83,2005.0,237.88,237.94,237.63,237.83,2005.0
2023-08-01 11:20:00,237.72,237.93,237.72,237.92,1650.0,237.72,237.93,237.72,237.92,1650.0
2023-08-01 11:25:00,237.85,238.59,237.85,238.58,3118.0,237.85,238.59,237.85,238.58,3118.0
2023-08-01 11:30:00,238.54,238.54,238.25,238.33,2825.0,238.54,238.54,238.25,238.33,2825.0
2023-08-01 11:35:00,238.3,238.41,238.22,238.33,1864.0,238.3,238.41,238.22,238.33,1864.0
2023-08-01 11:40:00,238.29,238.41,238.2,238.25,3153.0,238.29,238.41,238.2,238.25,3153.0
2023-08-01 11:45:00,238.25,238.46,238.16,238.31,3611.0,238.25,238.46,238.16,238.31,3611.0
2023-08-01 11:50:00,238.29,238.39,238.06,238.06,2019.0,238.29,238.39,238.06,238.06,2019.0
2023-08-01 11:55:00,238.19,238.59,238.19,238.32,1800.0,238.19,238.59,238.19,238.32,1800.0
2023-08-01 12:00:00,238.33,238.35,238.15,238.31,2532.0,238.33,238.35,238.15,238.31,2532.0
2023-08-01 12:05:00,238.39,238.47,238.34,238.47,1000.0,238.39,238.47,238.34,238.47,1000.0
2023-08-01 12:10:00,238.48,238.52,238.25,238.37,1450.0,238.48,238.52,238.25,238.37,1450.0
2023-08-01 12:15:00,238.32,238.4,237.9,238.08,2136.0,238.32,238.4,237.9,238.08,2136.0
2023-08-01 12:20:00,237.97,238.17,237.96,238.03,3340.0,237.97,238.17,237.96,238.03,3340.0
2023-08-01 12:25:00,237.98,237.98,237.43,237.76,3366.0,237.98,237.98,237.43,237.76,3366.0
2023-08-01 12:30:00,237.62,237.89,237.38,237.81,2198.0,237.62,237.89,237.38,237.81,2198.0
2023-08-01 12:35:00,237.87,238.33,237.86,238.33,2968.0,237.87,238.33,237.86,238.33,2968.0
2023-08-01 12:40:00,238.33,238.67,238.16,238.53,4282.0,238.33,238.67,238.16,238.53,4282.0
2023-08-01 12:45:00,238.47,238.6,238.34,238.38,4136.0,238.47,238.6,238.34,238.38,4136.0
2023-08-01 12:50:00,238.47,238.5,238.26,238.46,2037.0,238.47,238.5,238.26,238.46,2037.0
2023-08-01 12:55:00,238.48,238.61,238.33,238.5,2888.0,238.48,238.61,238.33,238.5,2888.0
2023-08-01 13:00:00,238.57,238.8,238.44,238.8,3105.0,238.57,238.8,238.44,238.8,3105.0
2023-08-01 13:05:00,238.73,238.82,238.7,238.79,4740.0,238.73,238.82,238.7,238.79,4740.0
2023-08-01 13:10:00,238.73,238.74,238.37,238.5,3950.0,238.73,238.74,238.37,238.5,3950.0
2023-08-01 13:15:00,238.46,238.46,238.37,238.4,1039.0,238.46,238.46,238.37,238.4,1039.0
2023-08-01 13:20:00,238.39,238.61,238.31,238.61,3459.0,238.39,238.61,238.31,238.61,3459.0
2023-08-01 13:25:00,238.48,238.66,238.4,238.59,4302.0,238.48,238.66,238.4,238.59,4302.0
2023-08-01 13:30:00,238.59,238.59,238.31,238.55,4493.0,238.59,238.59,238.31,238.55,4493.0
2023-08-01 13:35:00,238.64,238.74,238.33,238.48,6638.0,238.64,238.74,238.33,238.48,6638.0
2023-08-01 13:40:00,238.52,238.73,238.47,238.73,2423.0,238.52,238.73,238.47,238.73,2423.0
2023-08-01 13:45:00,238.68,238.68,238.52,238.63,3300.0,238.68,238.68,238.52,238.63,3300.0
2023-08-01 13:50:00,238.67,238.85,238.62,238.85,4894.0,238.67,238.85,238.62,238.85,4894.0
2023-08-01 13:55:00,238.84,239.22,238.83,239.09,7513.0,238.84,239.22,238.83,239.09,7513.0
2023-08-01 14:00:00,239.14,239.38,239.12,239.3,1815.0,239.14,239.38,239.12,239.3,1815.0
2023-08-01 14:05:00,239.33,239.48,239.23,239.3,2844.0,239.33,239.48,239.23,239.3,2844.0
2023-08-01 14:10:00,239.42,239.42,239.08,239.09,1413.0,239.42,239.42,239.08,239.09,1413.0
2023-08-01 14:15:00,239.15,239.36,239.11,239.34,3534.0,239.15,239.36,239.11,239.34,3534.0
2023-08-01 14:20:00,239.44,239.62,239.28,239.42,4861.0,239.44,239.62,239.28,239.42,4861.0
2023-08-01 14:25:00,239.44,239.5,239.28,239.35,2772.0,239.44,239.5,239.28,239.35,2772.0
2023-08-01 14:30:00,239.36,239.55,239.2,239.48,4894.0,239.36,239.55,239.2,239.48,4894.0
2023-08-01 14:35:00,239.54,239.64,239.49,239.5,4169.0,239.54,239.64,239.49,239.5,4169.0
2023-08-01 14:40:00,239.51,239.53,239.39,239.44,1125.0,239.51,239.53,239.39,239.44,1125.0
2023-08-01 14:45:00,239.39,239.64,239.23,239.55,3967.0,239.39,239.64,239.23,239.55,3967.0
2023-08-01 14:50:00,239.55,239.81,239.4,239.72,226915.0,239.55,239.81,239.4,239.72,226915.0
2023-08-01 14:55:00,239.76,239.76,239.54,239.71,3616.0,239.76,239.76,239.54,239.71,3616.0
2023-08-01 15:00:00,239.73,239.95,239.73,239.93,9719.0,239.73,239.95,239.73,239.93,9719.0
2023-08-01 15:05:00,239.87,240.08,239.57,239.73,11005.0,239.87,240.08,239.57,239.73,11005.0
2023-08-01 15:10:00,239.68,239.68,239.37,239.38,3128.0,239.68,239.68,239.37,239.38,3128.0
2023-08-01 15:15:00,239.43,239.44,239.23,239.31,4055.0,239.43,239.44,239.23,239.31,4055.0
2023-08-01 15:20:00,239.43,239.48,239.32,239.32,4110.0,239.43,239.48,239.32,239.32,4110.0
2023-08-01 15:25:00,239.34,239.34,239.13,239.29,6284.0,239.34,239.34,239.13,239.29,6284.0
2023-08-01 15:30:00,239.32,239.48,239.25,239.44,10870.0,239.32,239.48,239.25,239.44,10870.0
2023-08-01 15:35:00,239.44,239.45,239.1,239.18,10265.0,239.44,239.45,239.1,239.18,10265.0
2023-08-01 15:40:00,239.13,239.13,238.91,239.06,13046.0,239.13,239.13,238.91,239.06,13046.0
2023-08-01 15:45:00,239.0,239.95,238.95,239.91,52203.0,239.0,239.95,238.95,239.91,52203.0
2023-08-01 15:50:00,239.82,240.18,239.53,239.91,63359.0,239.82,240.18,239.53,239.91,63359.0
2023-08-01 15:55:00,239.84,239.98,239.49,239.82,66067.0,239.84,239.98,239.49,239.82,66067.0
2023-08-02 09:30:00,236.37,236.37,234.11,234.65,21833.0,236.37,236.37,234.11,234.65,21833.0
2023-08-02 09:35:00,234.35,234.64,233.32,233.78,6739.0,234.35,234.64,233.32,233.78,6739.0
2023-08-02 09:40:00,234.04,234.72,233.79,234.66,22630.0,234.04,234.72,233.79,234.66,22630.0
2023-08-02 09:45:00,234.53,234.53,232.9,233.68,8669.0,234.53,234.53,232.9,233.68,8669.0
2023-08-02 09:50:00,233.58,233.58,232.65,232.65,9317.0,233.58,233.58,232.65,232.65,9317.0
2023-08-02 09:55:00,232.81,232.99,232.36,232.5,7899.0,232.81,232.99,232.36,232.5,7899.0
2023-08-02 10:00:00,232.47,232.84,232.02,232.31,15245.0,232.47,232.84,232.02,232.31,15245.0
2023-08-02 10:05:00,232.19,232.36,231.5,231.59,18184.0,232.19,232.36,231.5,231.59,18184.0
2023-08-02 10:10:00,231.32,231.7,230.79,230.79,11263.0,231.32,231.7,230.79,230.79,11263.0
2023-08-02 10:15:00,230.9,231.31,230.78,231.04,13908.0,230.9,231.31,230.78,231.04,13908.0
2023-08-02 10:20:00,231.09,231.6,230.94,231.45,5154.0,231.09,231.6,230.94,231.45,5154.0
2023-08-02 10:25:00,231.53,231.72,230.58,230.58,10407.0,231.53,231.72,230.58,230.58,10407.0
2023-08-02 10:30:00,230.62,230.98,230.4,230.6,7540.0,230.62,230.98,230.4,230.6,7540.0
2023-08-02 10:35:00,230.63,231.0,230.5,230.74,4918.0,230.63,231.0,230.5,230.74,4918.0
2023-08-02 10:40:00,230.63,230.87,229.36,229.4,8990.0,230.63,230.87,229.36,229.4,8990.0
2023-08-02 10:45:00,229.37,229.37,228.39,228.39,12528.0,229.37,229.37,228.39,228.39,12528.0
2023-08-02 10:50:00,228.5,229.13,228.43,228.88,15173.0,228.5,229.13,228.43,228.88,15173.0
2023-08-02 10:55:00,228.65,228.77,228.24,228.33,10000.0,228.65,228.77,228.24,228.33,10000.0
2023-08-02 11:00:00,228.33,228.51,227.77,228.36,10509.0,228.33,228.51,227.77,228.36,10509.0
2023-08-02 11:05:00,228.27,228.82,228.19,228.7,11836.0,228.27,228.82,228.19,228.7,11836.0
2023-08-02 11:10:00,228.83,229.31,228.82,228.93,10952.0,228.83,229.31,228.82,228.93,10952.0
2023-08-02 11:15:00,228.96,228.99,228.52,228.92,9130.0,228.96,228.99,228.52,228.92,9130.0
2023-08-02 11:20:00,228.72,229.12,228.44,228.99,10765.0,228.72,229.12,228.44,228.99,10765.0
2023-08-02 11:25:00,229.0,229.05,228.45,228.49,5598.0,229.0,229.05,228.45,228.49,5598.0
2023-08-02 11:30:00,228.48,228.76,228.4,228.67,6808.0,228.48,228.76,228.4,228.67,6808.0
2023-08-02 11:35:00,228.75,228.88,228.35,228.35,4325.0,228.75,228.88,228.35,228.35,4325.0
2023-08-02 11:40:00,228.36,228.39,227.63,228.2,7047.0,228.36,228.39,227.63,228.2,7047.0
2023-08-02 11:45:00,228.04,228.08,227.25,227.54,3616.0,228.04,228.08,227.25,227.54,3616.0
2023-08-02 11:50:00,227.52,227.68,227.32,227.32,13652.0,227.52,227.68,227.32,227.32,13652.0
2023-08-02 11:55:00,227.56,227.58,227.23,227.23,11362.0,227.56,227.58,227.23,227.23,11362.0
2023-08-02 12:00:00,227.24,227.24,226.63,226.63,9407.0,227.24,227.24,226.63,226.63,9407.0
2023-08-02 12:05:00,226.74,226.82,226.32,226.54,8921.0,226.74,226.82,226.32,226.54,8921.0
2023-08-02 12:10:00,226.56,226.72,226.03,226.72,6697.0,226.56,226.72,226.03,226.72,6697.0
2023-08-02 12:15:00,226.64,227.15,226.47,227.04,10386.0,226.64,227.15,226.47,227.04,10386.0
2023-08-02 12:20:00,227.13,227.22,226.6,226.68,6208.0,227.13,227.22,226.6,226.68,6208.0
2023-08-02 12:25:00,226.74,227.56,226.7,227.49,5009.0,226.74,227.56,226.7,227.49,5009.0
2023-08-02 12:30:00,227.6,228.09,227.53,227.66,15826.0,227.6,228.09,227.53,227.66,15826.0
2023-08-02 12:35:00,227.76,228.26,227.75,228.2,22204.0,227.76,228.26,227.75,228.2,22204.0
2023-08-02 12:40:00,228.29,228.36,228.06,228.12,11784.0,228.29,228.36,228.06,228.12,11784.0
2023-08-02 12:45:00,228.12,228.21,227.9,228.21,5598.0,228.12,228.21,227.9,228.21,5598.0
2023-08-02 12:50:00,228.28,228.39,227.93,227.99,9612.0,228.28,228.39,227.93,227.99,9612.0
2023-08-02 12:55:00,228.06,228.33,227.99,228.27,3053.0,228.06,228.33,227.99,228.27,3053.0
2023-08-02 13:00:00,228.34,228.63,228.16,228.41,9984.0,228.34,228.63,228.16,228.41,9984.0
2023-08-02 13:05:00,228.36,228.56,228.09,228.26,4689.0,228.36,228.56,228.09,228.26,4689.0
2023-08-02 13:10:00,228.34,228.53,228.21,228.36,11073.0,228.34,228.53,228.21,228.36,11073.0
2023-08-02 13:15:00,228.25,228.38,228.1,228.19,6435.0,228.25,228.38,228.1,228.19,6435.0
2023-08-02 13:20:00,228.19,228.2,227.87,228.0,5053.0,228.19,228.2,227.87,228.0,5053.0
2023-08-02 13:25:00,228.05,228.24,227.77,227.99,6224.0,228.05,228.24,227.77,227.99,6224.0
2023-08-02 13:30:00,228.08,228.38,227.89,228.38,10413.0,228.08,228.38,227.89,228.38,10413.0
2023-08-02 13:35:00,228.5,228.91,228.49,228.63,4847.0,228.5,228.91,228.49,228.63,4847.0
2023-08-02 13:40:00,228.68,228.69,228.38,228.64,3849.0,228.68,228.69,228.38,228.64,3849.0
2023-08-02 13:45:00,228.64,228.98,228.63,228.78,4586.0,228.64,228.98,228.63,228.78,4586.0
2023-08-02 13:50:00,228.7,228.87,228.58,228.59,3480.0,228.7,228.87,228.58,228.59,3480.0
2023-08-02 13:55:00,228.58,228.73,228.47,228.59,5777.0,228.58,228.73,228.47,228.59,5777.0
2023-08-02 14:00:00,228.69,228.79,228.5,228.7,2996.0,228.69,228.79,228.5,228.7,2996.0
2023-08-02 14:05:00,228.65,229.0,228.54,229.0,3703.0,228.65,229.0,228.54,229.0,3703.0
2023-08-02 14:10:00,229.08,229.55,228.91,229.55,7910.0,229.08,229.55,228.91,229.55,7910.0
2023-08-02 14:15:00,229.68,229.83,229.47,229.48,4681.0,229.68,229.83,229.47,229.48,4681.0
2023-08-02 14:20:00,229.46,229.89,229.39,229.87,12653.0,229.46,229.89,229.39,229.87,12653.0
2023-08-02 14:25:00,229.9,229.98,229.59,229.67,9699.0,229.9,229.98,229.59,229.67,9699.0
2023-08-02 14:30:00,229.59,229.74,229.36,229.37,2564.0,229.59,229.74,229.36,229.37,2564.0
2023-08-02 14:35:00,229.39,229.95,229.36,229.65,6714.0,229.39,229.95,229.36,229.65,6714.0
2023-08-02 14:40:00,229.68,229.99,229.63,229.74,2800.0,229.68,229.99,229.63,229.74,2800.0
2023-08-02 14:45:00,229.72,229.97,229.69,229.69,4000.0,229.72,229.97,229.69,229.69,4000.0
2023-08-02 14:50:00,229.77,229.81,229.55,229.81,1854.0,229.77,229.81,229.55,229.81,1854.0
2023-08-02 14:55:00,229.77,229.77,229.5,229.58,3400.0,229.77,229.77,229.5,229.58,3400.0
2023-08-02 15:00:00,229.63,229.81,229.62,229.79,5225.0,229.63,229.81,229.62,229.79,5225.0
2023-08-02 15:05:00,229.79,229.87,228.84,228.84,4983.0,229.79,229.87,228.84,228.84,4983.0
2023-08-02 15:10:00,228.87,228.9,228.39,228.4,5268.0,228.87,228.9,228.39,228.4,5268.0
2023-08-02 15:15:00,228.49,228.62,228.34,228.6,5833.0,228.49,228.62,228.34,228.6,5833.0
2023-08-02 15:20:00,228.61,228.82,228.5,228.57,6404.0,228.61,228.82,228.5,228.57,6404.0
2023-08-02 15:25:00,228.57,228.57,228.09,228.39,6776.0,228.57,228.57,228.09,228.39,6776.0
2023-08-02 15:30:00,228.37,228.39,228.14,228.23,7088.0,228.37,228.39,228.14,228.23,7088.0
2023-08-02 15:35:00,228.21,228.49,228.21,228.37,7441.0,228.21,228.49,228.21,228.37,7441.0
2023-08-02 15:40:00,228.36,228.67,228.17,228.67,10482.0,228.36,228.67,228.17,228.67,10482.0
2023-08-02 15:45:00,228.69,229.0,228.42,228.91,18699.0,228.69,229.0,228.42,228.91,18699.0
2023-08-02 15:50:00,228.91,229.8,228.86,229.21,57697.0,228.91,229.8,228.86,229.21,57697.0
2023-08-02 15:55:00,229.27,229.83,229.18,229.23,101014.0,229.27,229.83,229.18,229.23,101014.0
2023-08-03 09:30:00,228.45,229.89,228.37,229.51,34995.0,228.45,229.89,228.37,229.51,34995.0
2023-08-03 09:35:00,229.51,230.6,229.25,230.4,7540.0,229.51,230.6,229.25,230.4,7540.0
2023-08-03 09:40:00,230.25,230.47,228.66,228.97,14812.0,230.25,230.47,228.66,228.97,14812.0
2023-08-03 09:45:00,228.93,229.59,228.66,229.16,5853.0,228.93,229.59,228.66,229.16,5853.0
2023-08-03 09:50:00,229.43,229.75,228.65,228.69,15028.0,229.43,229.75,228.65,228.69,15028.0
2023-08-03 09:55:00,228.79,229.27,228.36,228.51,17567.0,228.79,229.27,228.36,228.51,17567.0
2023-08-03 10:00:00,228.24,228.87,228.1,228.82,12553.0,228.24,228.87,228.1,228.82,12553.0
2023-08-03 10:05:00,228.74,228.95,228.0,228.03,21978.0,228.74,228.95,228.0,228.03,21978.0
2023-08-03 10:10:00,228.09,228.86,227.96,228.69,8567.0,228.09,228.86,227.96,228.69,8567.0
2023-08-03 10:15:00,228.68,228.92,228.06,228.12,10410.0,228.68,228.92,228.06,228.12,10410.0
2023-08-03 10:20:00,228.09,228.09,227.1,227.14,16781.0,228.09,228.09,227.1,227.14,16781.0
2023-08-03 10:25:00,227.02,227.15,226.56,226.7,9890.0,227.02,227.15,226.56,226.7,9890.0
2023-08-03 10:30:00,226.71,226.83,226.42,226.75,14921.0,226.71,226.83,226.42,226.75,14921.0
2023-08-03 10:35:00,226.79,227.31,226.78,227.16,7925.0,226.79,227.31,226.78,227.16,7925.0
2023-08-03 10:40:00,227.1,227.51,226.78,226.96,8987.0,227.1,227.51,226.78,226.96,8987.0
2023-08-03 10:45:00,226.78,227.02,226.59,226.61,13510.0,226.78,227.02,226.59,226.61,13510.0
2023-08-03 10:50:00,226.47,226.49,225.87,226.05,23301.0,226.47,226.49,225.87,226.05,23301.0
2023-08-03 10:55:00,225.98,226.83,225.82,226.83,10563.0,225.98,226.83,225.82,226.83,10563.0
2023-08-03 11:00:00,226.91,227.09,226.05,226.24,15789.0,226.91,227.09,226.05,226.24,15789.0
2023-08-03 11:05:00,226.3,226.7,226.03,226.4,15249.0,226.3,226.7,226.03,226.4,15249.0
2023-08-03 11:10:00,226.25,226.86,226.25,226.36,9647.0,226.25,226.86,226.25,226.36,9647.0
2023-08-03 11:15:00,226.3,227.95,226.19,227.79,21152.0,226.3,227.95,226.19,227.79,21152.0
2023-08-03 11:20:00,227.81,227.81,227.44,227.61,5723.0,227.81,227.81,227.44,227.61,5723.0
2023-08-03 11:25:00,227.66,228.1,227.61,227.79,11995.0,227.66,228.1,227.61,227.79,11995.0
2023-08-03 11:30:00,227.97,228.07,227.7,227.87,4882.0,227.97,228.07,227.7,227.87,4882.0
2023-08-03 11:35:00,227.82,228.38,227.75,228.17,3500.0,227.82,228.38,227.75,228.17,3500.0
2023-08-03 11:40:00,228.28,228.28,228.07,228.2,5509.0,228.28,228.28,228.07,228.2,5509.0
2023-08-03 11:45:00,228.28,228.51,228.1,228.47,5542.0,228.28,228.51,228.1,228.47,5542.0
2023-08-03 11:50:00,228.5,228.86,228.49,228.62,3764.0,228.5,228.86,228.49,228.62,3764.0
2023-08-03 11:55:00,228.49,228.63,228.05,228.05,8659.0,228.49,228.63,228.05,228.05,8659.0
2023-08-03 12:00:00,228.08,228.11,227.71,228.11,6382.0,228.08,228.11,227.71,228.11,6382.0
2023-08-03 12:05:00,228.13,228.44,227.83,228.44,6869.0,228.13,228.44,227.83,228.44,6869.0
2023-08-03 12:10:00,228.45,228.76,228.44,228.51,2554.0,228.45,228.76,228.44,228.51,2554.0
2023-08-03 12:15:00,228.5,228.5,228.11,228.33,4400.0,228.5,228.5,228.11,228.33,4400.0
2023-08-03 12:20:00,228.42,228.63,228.39,228.63,3646.0,228.42,228.63,228.39,228.63,3646.0
2023-08-03 12:25:00,228.63,228.82,228.48,228.82,4627.0,228.63,228.82,228.48,228.82,4627.0
2023-08-03 12:30:00,228.74,228.99,228.63,228.99,9485.0,228.74,228.99,228.63,228.99,9485.0
2023-08-03 12:35:00,229.15,229.4,229.05,229.35,5904.0,229.15,229.4,229.05,229.35,5904.0
2023-08-03 12:40:00,229.35,229.61,229.28,229.44,3125.0,229.35,229.61,229.28,229.44,3125.0
2023-08-03 12:45:00,229.47,229.66,229.42,229.56,4596.0,229.47,229.66,229.42,229.56,4596.0
2023-08-03 12:50:00,229.56,229.57,229.16,229.16,5089.0,229.56,229.57,229.16,229.16,5089.0
2023-08-03 12:55:00,229.16,229.2,228.92,229.16,3092.0,229.16,229.2,228.92,229.16,3092.0
2023-08-03 13:00:00,229.07,229.2,228.88,229.04,4296.0,229.07,229.2,228.88,229.04,4296.0
2023-08-03 13:05:00,228.94,228.94,228.76,228.76,1374.0,228.94,228.94,228.76,228.76,1374.0
2023-08-03 13:10:00,228.75,229.03,228.75,228.95,1113.0,228.75,229.03,228.75,228.95,1113.0
2023-08-03 13:15:00,228.87,229.25,228.87,229.16,4100.0,228.87,229.25,228.87,229.16,4100.0
2023-08-03 13:20:00,229.21,229.23,229.05,229.14,2232.0,229.21,229.23,229.05,229.14,2232.0
2023-08-03 13:25:00,229.11,229.11,228.53,228.53,2900.0,229.11,229.11,228.53,228.53,2900.0
2023-08-03 13:30:00,228.68,228.68,228.44,228.44,3694.0,228.68,228.68,228.44,228.44,3694.0
2023-08-03 13:35:00,228.44,228.52,228.21,228.52,3400.0,228.44,228.52,228.21,228.52,3400.0
2023-08-03 13:40:00,228.53,228.53,228.07,228.13,3718.0,228.53,228.53,228.07,228.13,3718.0
2023-08-03 13:45:00,228.06,228.07,227.9,228.06,5395.0,228.06,228.07,227.9,228.06,5395.0
2023-08-03 13:50:00,228.12,228.37,228.11,228.21,4337.0,228.12,228.37,228.11,228.21,4337.0
2023-08-03 13:55:00,228.22,228.22,227.86,227.86,3358.0,228.22,228.22,227.86,227.86,3358.0
2023-08-03 14:00:00,227.94,228.22,227.89,228.13,2596.0,227.94,228.22,227.89,228.13,2596.0
2023-08-03 14:05:00,228.14,228.27,228.11,228.11,2486.0,228.14,228.27,228.11,228.11,2486.0
2023-08-03 14:10:00,228.11,228.56,228.05,228.56,3614.0,228.11,228.56,228.05,228.56,3614.0
2023-08-03 14:15:00,228.54,228.67,228.46,228.67,3291.0,228.54,228.67,228.46,228.67,3291.0
2023-08-03 14:20:00,228.95,229.37,228.86,229.32,3924.0,228.95,229.37,228.86,229.32,3924.0
2023-08-03 14:25:00,229.35,229.58,229.24,229.44,8353.0,229.35,229.58,229.24,229.44,8353.0
2023-08-03 14:30:00,229.45,229.72,229.4,229.6,4437.0,229.45,229.72,229.4,229.6,4437.0
2023-08-03 14:35:00,229.59,229.89,229.42,229.86,8689.0,229.59,229.89,229.42,229.86,8689.0
2023-08-03 14:40:00,229.87,230.02,229.68,229.81,6139.0,229.87,230.02,229.68,229.81,6139.0
2023-08-03 14:45:00,229.8,230.08,229.73,229.87,7035.0,229.8,230.08,229.73,229.87,7035.0
2023-08-03 14:50:00,229.91,230.07,229.83,229.99,3950.0,229.91,230.07,229.83,229.99,3950.0
2023-08-03 14:55:00,229.99,229.99,229.77,229.84,4188.0,229.99,229.99,229.77,229.84,4188.0
2023-08-03 15:00:00,229.84,229.84,229.46,229.46,3516.0,229.84,229.84,229.46,229.46,3516.0
2023-08-03 15:05:00,229.45,229.47,229.1,229.3,5880.0,229.45,229.47,229.1,229.3,5880.0
2023-08-03 15:10:00,229.33,229.4,228.85,228.91,3500.0,229.33,229.4,228.85,228.91,3500.0
2023-08-03 15:15:00,228.94,229.19,228.81,229.14,6626.0,228.94,229.19,228.81,229.14,6626.0
2023-08-03 15:20:00,229.2,229.3,229.05,229.22,6583.0,229.2,229.3,229.05,229.22,6583.0
2023-08-03 15:25:00,229.22,229.3,229.02,229.19,7936.0,229.22,229.3,229.02,229.19,7936.0
2023-08-03 15:30:00,229.27,229.37,229.12,229.21,11482.0,229.27,229.37,229.12,229.21,11482.0
2023-08-03 15:35:00,229.21,229.48,229.01,229.01,7771.0,229.21,229.48,229.01,229.01,7771.0
2023-08-03 15:40:00,229.0,229.23,228.95,229.15,15768.0,229.0,229.23,228.95,229.15,15768.0
2023-08-03 15:45:00,229.14,229.23,228.88,228.88,9684.0,229.14,229.23,228.88,228.88,9684.0
2023-08-03 15:50:00,228.96,229.66,228.88,229.52,24926.0,228.96,229.66,228.88,229.52,24926.0
2023-08-03 15:55:00,229.47,229.77,229.19,229.34,53627.0,229.47,229.77,229.19,229.34,53627.0
2023-08-04 09:30:00,230.59,231.2,229.99,230.36,16798.0,230.59,231.2,229.99,230.36,16798.0
2023-08-04 09:35:00,230.49,230.49,229.17,230.2,21785.0,230.49,230.49,229.17,230.2,21785.0
2023-08-04 09:40:00,230.01,230.09,229.46,229.97,16691.0,230.01,230.09,229.46,229.97,16691.0
2023-08-04 09:45:00,230.01,230.28,229.76,229.77,10581.0,230.01,230.28,229.76,229.77,10581.0
2023-08-04 09:50:00,230.01,230.28,228.55,228.84,7475.0,230.01,230.28,228.55,228.84,7475.0
2023-08-04 09:55:00,228.78,228.93,228.29,228.29,4782.0,228.78,228.93,228.29,228.29,4782.0
2023-08-04 10:00:00,228.37,228.37,227.15,227.56,11515.0,228.37,228.37,227.15,227.56,11515.0
2023-08-04 10:05:00,227.71,227.81,227.15,227.48,11101.0,227.71,227.81,227.15,227.48,11101.0
2023-08-04 10:10:00,227.62,227.79,227.36,227.44,17232.0,227.62,227.79,227.36,227.44,17232.0
2023-08-04 10:15:00,227.4,227.88,227.38,227.83,27815.0,227.4,227.88,227.38,227.83,27815.0
2023-08-04 10:20:00,227.94,228.06,227.52,227.65,15244.0,227.94,228.06,227.52,227.65,15244.0
2023-08-04 10:25:00,227.65,227.72,227.36,227.72,14909.0,227.65,227.72,227.36,227.72,14909.0
2023-08-04 10:30:00,227.72,228.67,227.71,228.43,40296.0,227.72,228.67,227.71,228.43,40296.0
2023-08-04 10:35:00,228.47,228.8,228.46,228.77,13215.0,228.47,228.8,228.46,228.77,13215.0
2023-08-04 10:40:00,228.62,228.98,228.44,228.79,23509.0,228.62,228.98,228.44,228.79,23509.0
2023-08-04 10:45:00,228.98,229.19,228.63,229.19,18445.0,228.98,229.19,228.63,229.19,18445.0
2023-08-04 10:50:00,229.1,230.86,229.01,230.75,6647.0,229.1,230.86,229.01,230.75,6647.0
2023-08-04 10:55:00,230.83,231.0,230.44,230.51,5424.0,230.83,231.0,230.44,230.51,5424.0
2023-08-04 11:00:00,230.6,231.22,230.6,231.09,4050.0,230.6,231.22,230.6,231.09,4050.0
2023-08-04 11:05:00,231.17,231.56,231.05,231.36,4979.0,231.17,231.56,231.05,231.36,4979.0
2023-08-04 11:10:00,231.39,231.5,231.16,231.28,3456.0,231.39,231.5,231.16,231.28,3456.0
2023-08-04 11:15:00,231.28,231.66,231.26,231.55,5436.0,231.28,231.66,231.26,231.55,5436.0
2023-08-04 11:20:00,231.63,232.05,231.55,232.03,4039.0,231.63,232.05,231.55,232.03,4039.0
2023-08-04 11:25:00,232.07,232.31,232.07,232.24,3829.0,232.07,232.31,232.07,232.24,3829.0
2023-08-04 11:30:00,232.14,232.48,232.09,232.16,4428.0,232.14,232.48,232.09,232.16,4428.0
2023-08-04 11:35:00,232.05,232.29,231.99,232.28,2823.0,232.05,232.29,231.99,232.28,2823.0
2023-08-04 11:40:00,232.25,233.01,232.25,232.78,3534.0,232.25,233.01,232.25,232.78,3534.0
2023-08-04 11:45:00,232.88,233.12,232.64,233.02,3527.0,232.88,233.12,232.64,233.02,3527.0
2023-08-04 11:50:00,232.96,233.28,232.77,233.16,18520.0,232.96,233.28,232.77,233.16,18520.0
2023-08-04 11:55:00,233.33,233.45,232.99,233.18,10293.0,233.33,233.45,232.99,233.18,10293.0
2023-08-04 12:00:00,233.24,233.24,232.92,233.05,5344.0,233.24,233.24,232.92,233.05,5344.0
2023-08-04 12:05:00,233.05,233.06,232.45,232.52,22652.0,233.05,233.06,232.45,232.52,22652.0
2023-08-04 12:10:00,232.63,233.22,232.48,233.05,5052.0,232.63,233.22,232.48,233.05,5052.0
2023-08-04 12:15:00,233.05,233.05,232.56,232.73,5683.0,233.05,233.05,232.56,232.73,5683.0
2023-08-04 12:20:00,232.84,232.87,232.42,232.42,8414.0,232.84,232.87,232.42,232.42,8414.0
2023-08-04 12:25:00,232.45,233.22,232.39,233.18,7331.0,232.45,233.22,232.39,233.18,7331.0
2023-08-04 12:30:00,233.2,233.31,232.91,233.0,4125.0,233.2,233.31,232.91,233.0,4125.0
2023-08-04 12:35:00,233.07,233.26,233.05,233.18,2683.0,233.07,233.26,233.05,233.18,2683.0
2023-08-04 12:40:00,233.2,233.24,232.83,233.11,4218.0,233.2,233.24,232.83,233.11,4218.0
2023-08-04 12:45:00,233.0,233.03,232.86,232.94,4230.0,233.0,233.03,232.86,232.94,4230.0
2023-08-04 12:50:00,232.98,233.24,232.92,233.19,2400.0,232.98,233.24,232.92,233.19,2400.0
2023-08-04 12:55:00,233.2,233.2,232.88,232.89,4032.0,233.2,233.2,232.88,232.89,4032.0
2023-08-04 13:00:00,232.95,232.97,232.62,232.68,4838.0,232.95,232.97,232.62,232.68,4838.0
2023-08-04 13:05:00,232.59,232.75,232.47,232.75,3622.0,232.59,232.75,232.47,232.75,3622.0
2023-08-04 13:10:00,232.66,232.66,232.45,232.63,3174.0,232.66,232.66,232.45,232.63,3174.0
2023-08-04 13:15:00,232.48,232.88,232.39,232.85,15587.0,232.48,232.88,232.39,232.85,15587.0
2023-08-04 13:20:00,232.58,232.81,232.54,232.65,2300.0,232.58,232.81,232.54,232.65,2300.0
2023-08-04 13:25:00,232.55,232.55,232.11,232.22,3800.0,232.55,232.55,232.11,232.22,3800.0
2023-08-04 13:30:00,231.98,232.11,231.95,232.0,2243.0,231.98,232.11,231.95,232.0,2243.0
2023-08-04 13:35:00,232.11,232.28,232.02,232.21,4437.0,232.11,232.28,232.02,232.21,4437.0
2023-08-04 13:40:00,232.12,232.31,232.0,232.31,2237.0,232.12,232.31,232.0,232.31,2237.0
2023-08-04 13:45:00,232.25,232.53,232.22,232.37,3034.0,232.25,232.53,232.22,232.37,3034.0
2023-08-04 13:50:00,232.41,232.41,232.18,232.33,3108.0,232.41,232.41,232.18,232.33,3108.0
2023-08-04 13:55:00,232.24,232.28,231.86,231.95,3159.0,232.24,232.28,231.86,231.95,3159.0
2023-08-04 14:00:00,231.95,231.95,231.23,231.27,5884.0,231.95,231.95,231.23,231.27,5884.0
2023-08-04 14:05:00,231.14,231.39,231.13,231.19,3468.0,231.14,231.39,231.13,231.19,3468.0
2023-08-04 14:10:00,231.18,231.38,231.11,231.29,2154.0,231.18,231.38,231.11,231.29,2154.0
2023-08-04 14:15:00,231.29,231.29,230.56,230.56,6300.0,231.29,231.29,230.56,230.56,6300.0
2023-08-04 14:20:00,230.55,230.55,230.3,230.33,2109.0,230.55,230.55,230.3,230.33,2109.0
2023-08-04 14:25:00,230.42,230.7,230.39,230.66,3000.0,230.42,230.7,230.39,230.66,3000.0
2023-08-04 14:30:00,230.5,230.68,230.46,230.61,2228.0,230.5,230.68,230.46,230.61,2228.0
2023-08-04 14:35:00,230.62,230.71,230.2,230.24,2000.0,230.62,230.71,230.2,230.24,2000.0
2023-08-04 14:40:00,230.28,230.53,230.03,230.1,3912.0,230.28,230.53,230.03,230.1,3912.0
2023-08-04 14:45:00,230.09,230.1,229.82,229.96,3789.0,230.09,230.1,229.82,229.96,3789.0
2023-08-04 14:50:00,230.06,230.67,229.97,229.97,3714.0,230.06,230.67,229.97,229.97,3714.0
2023-08-04 14:55:00,229.9,229.95,229.53,229.76,6690.0,229.9,229.95,229.53,229.76,6690.0
2023-08-04 15:00:00,229.68,230.27,229.67,230.17,6336.0,229.68,230.27,229.67,230.17,6336.0
2023-08-04 15:05:00,230.12,230.28,229.96,229.97,3558.0,230.12,230.28,229.96,229.97,3558.0
2023-08-04 15:10:00,229.95,230.6,229.95,230.56,1671.0,229.95,230.6,229.95,230.56,1671.0
2023-08-04 15:15:00,230.71,230.89,230.39,230.45,4341.0,230.71,230.89,230.39,230.45,4341.0
2023-08-04 15:20:00,230.39,230.53,230.23,230.31,3507.0,230.39,230.53,230.23,230.31,3507.0
2023-08-04 15:25:00,230.39,230.47,230.23,230.47,3363.0,230.39,230.47,230.23,230.47,3363.0
2023-08-04 15:30:00,230.75,231.07,230.7,230.88,6481.0,230.75,231.07,230.7,230.88,6481.0
2023-08-04 15:35:00,230.85,231.02,230.56,230.63,4562.0,230.85,231.02,230.56,230.63,4562.0
2023-08-04 15:40:00,230.7,230.79,230.28,230.38,4727.0,230.7,230.79,230.28,230.38,4727.0
2023-08-04 15:45:00,230.31,230.6,230.27,230.33,7482.0,230.31,230.6,230.27,230.33,7482.0
2023-08-04 15:50:00,230.33,230.58,230.01,230.03,18607.0,230.33,230.58,230.01,230.03,18607.0
2023-08-04 15:55:00,230.01,230.24,229.85,230.11,48703.0,230.01,230.24,229.85,230.11,48703.0
2023-08-07 09:30:00,229.5,230.78,229.05,230.58,17830.0,229.5,230.78,229.05,230.58,17830.0
2023-08-07 09:35:00,230.49,231.78,230.49,231.78,7580.0,230.49,231.78,230.49,231.78,7580.0
2023-08-07 09:40:00,231.63,232.27,231.24,231.63,9383.0,231.63,232.27,231.24,231.63,9383.0
2023-08-07 09:45:00,231.27,232.11,231.17,231.59,10684.0,231.27,232.11,231.17,231.59,10684.0
2023-08-07 09:50:00,231.84,232.33,231.71,232.02,9314.0,231.84,232.33,231.71,232.02,9314.0
2023-08-07 09:55:00,231.87,232.1,230.96,231.11,11065.0,231.87,232.1,230.96,231.11,11065.0
2023-08-07 10:00:00,230.98,230.98,230.14,230.76,10225.0,230.98,230.98,230.14,230.76,10225.0
2023-08-07 10:05:00,230.84,232.38,230.83,232.38,6182.0,230.84,232.38,230.83,232.38,6182.0
2023-08-07 10:10:00,232.34,232.34,232.0,232.21,8116.0,232.34,232.34,232.0,232.21,8116.0
2023-08-07 10:15:00,232.13,232.9,232.03,232.9,12260.0,232.13,232.9,232.03,232.9,12260.0
2023-08-07 10:20:00,232.96,232.96,232.64,232.84,10534.0,232.96,232.96,232.64,232.84,10534.0
2023-08-07 10:25:00,232.92,233.27,232.69,233.27,14486.0,232.92,233.27,232.69,233.27,14486.0
2023-08-07 10:30:00,233.33,233.33,232.65,232.74,13438.0,233.33,233.33,232.65,232.74,13438.0
2023-08-07 10:35:00,232.7,233.41,232.68,233.06,12609.0,232.7,233.41,232.68,233.06,12609.0
2023-08-07 10:40:00,233.01,233.58,232.79,232.81,10708.0,233.01,233.58,232.79,232.81,10708.0
2023-08-07 10:45:00,232.7,233.57,232.69,233.57,12630.0,232.7,233.57,232.69,233.57,12630.0
2023-08-07 10:50:00,233.58,233.73,232.94,232.94,19656.0,233.58,233.73,232.94,232.94,19656.0
2023-08-07 10:55:00,232.92,233.03,232.2,232.61,14001.0,232.92,233.03,232.2,232.61,14001.0
2023-08-07 11:00:00,232.54,232.54,231.97,232.06,9035.0,232.54,232.54,231.97,232.06,9035.0
2023-08-07 11:05:00,232.08,232.08,231.33,231.39,7011.0,232.08,232.08,231.33,231.39,7011.0
2023-08-07 11:10:00,231.44,231.73,231.39,231.63,9158.0,231.44,231.73,231.39,231.63,9158.0
2023-08-07 11:15:00,231.67,231.9,230.79,230.89,17737.0,231.67,231.9,230.79,230.89,17737.0
2023-08-07 11:20:00,230.84,231.1,230.72,230.88,8110.0,230.84,231.1,230.72,230.88,8110.0
2023-08-07 11:25:00,230.9,231.37,230.52,231.26,7320.0,230.9,231.37,230.52,231.26,7320.0
2023-08-07 11:30:00,231.34,231.35,230.77,230.98,15737.0,231.34,231.35,230.77,230.98,15737.0
2023-08-07 11:35:00,230.98,231.28,230.94,231.05,5996.0,230.98,231.28,230.94,231.05,5996.0
2023-08-07 11:40:00,231.06,231.28,231.06,231.11,6525.0,231.06,231.28,231.06,231.11,6525.0
2023-08-07 11:45:00,231.18,231.49,231.02,231.46,6369.0,231.18,231.49,231.02,231.46,6369.0
2023-08-07 11:50:00,231.37,231.72,231.37,231.62,8391.0,231.37,231.72,231.37,231.62,8391.0
2023-08-07 11:55:00,231.68,232.3,231.63,232.21,4132.0,231.68,232.3,231.63,232.21,4132.0
2023-08-07 12:00:00,232.19,232.21,231.97,232.06,4314.0,232.19,232.21,231.97,232.06,4314.0
2023-08-07 12:05:00,232.09,232.17,231.88,232.11,3928.0,232.09,232.17,231.88,232.11,3928.0
2023-08-07 12:10:00,232.09,232.15,231.85,231.94,5964.0,232.09,232.15,231.85,231.94,5964.0
2023-08-07 12:15:00,231.91,232.05,231.68,231.97,5036.0,231.91,232.05,231.68,231.97,5036.0
2023-08-07 12:20:00,231.99,232.05,231.83,231.95,5761.0,231.99,232.05,231.83,231.95,5761.0
2023-08-07 12:25:00,231.99,232.19,231.98,232.17,7254.0,231.99,232.19,231.98,232.17,7254.0
2023-08-07 12:30:00,232.21,232.34,231.85,231.85,3300.0,232.21,232.34,231.85,231.85,3300.0
2023-08-07 12:35:00,231.87,231.96,231.74,231.84,4847.0,231.87,231.96,231.74,231.84,4847.0
2023-08-07 12:40:00,231.8,232.14,231.77,232.14,3699.0,231.8,232.14,231.77,232.14,3699.0
2023-08-07 12:45:00,232.18,232.57,232.1,232.47,5148.0,232.18,232.57,232.1,232.47,5148.0
2023-08-07 12:50:00,232.43,232.53,232.38,232.46,3719.0,232.43,232.53,232.38,232.46,3719.0
2023-08-07 12:55:00,232.35,232.4,232.15,232.34,5482.0,232.35,232.4,232.15,232.34,5482.0
2023-08-07 13:00:00,232.42,232.65,232.42,232.43,1931.0,232.42,232.65,232.42,232.43,1931.0
2023-08-07 13:05:00,232.51,232.82,232.51,232.63,4474.0,232.51,232.82,232.51,232.63,4474.0
2023-08-07 13:10:00,232.55,232.8,232.34,232.34,4777.0,232.55,232.8,232.34,232.34,4777.0
2023-08-07 13:15:00,232.33,233.09,232.33,233.09,1791.0,232.33,233.09,232.33,233.09,1791.0
2023-08-07 13:20:00,233.04,233.08,232.71,232.71,4375.0,233.04,233.08,232.71,232.71,4375.0
2023-08-07 13:25:00,232.73,232.8,232.55,232.72,3400.0,232.73,232.8,232.55,232.72,3400.0
2023-08-07 13:30:00,232.7,232.91,232.57,232.91,1500.0,232.7,232.91,232.57,232.91,1500.0
2023-08-07 13:35:00,232.9,233.01,232.78,232.85,1909.0,232.9,233.01,232.78,232.85,1909.0
2023-08-07 13:40:00,232.86,233.1,232.86,232.99,3148.0,232.86,233.1,232.86,232.99,3148.0
2023-08-07 13:45:00,232.92,233.46,232.8,233.29,3365.0,232.92,233.46,232.8,233.29,3365.0
2023-08-07 13:50:00,233.25,233.25,232.96,232.97,2403.0,233.25,233.25,232.96,232.97,2403.0
2023-08-07 13:55:00,232.97,233.29,232.97,233.17,5356.0,232.97,233.29,232.97,233.17,5356.0
2023-08-07 14:00:00,233.14,233.45,233.01,233.01,9302.0,233.14,233.45,233.01,233.01,9302.0
2023-08-07 14:05:00,233.05,233.14,232.89,232.89,6969.0,233.05,233.14,232.89,232.89,6969.0
2023-08-07 14:10:00,232.78,232.83,232.53,232.54,2838.0,232.78,232.83,232.53,232.54,2838.0
2023-08-07 14:15:00,232.62,232.76,232.54,232.76,3850.0,232.62,232.76,232.54,232.76,3850.0
2023-08-07 14:20:00,232.74,232.86,232.54,232.54,4718.0,232.74,232.86,232.54,232.54,4718.0
2023-08-07 14:25:00,232.54,232.54,232.21,232.42,4207.0,232.54,232.54,232.21,232.42,4207.0
2023-08-07 14:30:00,232.48,232.9,232.48,232.88,5161.0,232.48,232.9,232.48,232.88,5161.0
2023-08-07 14:35:00,232.92,232.99,232.75,232.78,3747.0,232.92,232.99,232.75,232.78,3747.0
2023-08-07 14:40:00,232.74,232.96,232.74,232.96,5068.0,232.74,232.96,232.74,232.96,5068.0
2023-08-07 14:45:00,232.92,233.05,232.78,233.05,2454.0,232.92,233.05,232.78,233.05,2454.0
2023-08-07 14:50:00,233.01,233.01,232.74,232.87,2986.0,233.01,233.01,232.74,232.87,2986.0
2023-08-07 14:55:00,232.78,233.0,232.72,232.92,4789.0,232.78,233.0,232.72,232.92,4789.0
2023-08-07 15:00:00,232.94,233.09,232.84,232.95,8370.0,232.94,233.09,232.84,232.95,8370.0
2023-08-07 15:05:00,232.93,232.98,232.74,232.84,3641.0,232.93,232.98,232.74,232.84,3641.0
2023-08-07 15:10:00,232.84,232.99,232.81,232.82,5193.0,232.84,232.99,232.81,232.82,5193.0
2023-08-07 15:15:00,232.8,232.98,232.8,232.89,2742.0,232.8,232.98,232.8,232.89,2742.0
2023-08-07 15:20:00,232.95,233.02,232.79,232.79,7400.0,232.95,233.02,232.79,232.79,7400.0
2023-08-07 15:25:00,232.8,232.92,232.73,232.77,8101.0,232.8,232.92,232.73,232.77,8101.0
2023-08-07 15:30:00,232.75,232.78,232.53,232.73,11889.0,232.75,232.78,232.53,232.73,11889.0
2023-08-07 15:35:00,232.71,232.84,232.51,232.83,9962.0,232.71,232.84,232.51,232.83,9962.0
2023-08-07 15:40:00,232.84,232.84,232.1,232.5,34470.0,232.84,232.84,232.1,232.5,34470.0
2023-08-07 15:45:00,232.56,232.56,232.14,232.3,14694.0,232.56,232.56,232.14,232.3,14694.0
2023-08-07 15:50:00,232.24,232.92,232.15,232.89,33134.0,232.24,232.92,232.15,232.89,33134.0
2023-08-07 15:55:00,232.94,233.6,232.8,233.55,79734.0,232.94,233.6,232.8,233.55,79734.0
2023-08-08 09:30:00,230.39,230.58,229.25,229.72,19030.0,230.39,230.58,229.25,229.72,19030.0
2023-08-08 09:35:00,230.06,230.07,228.67,229.29,14662.0,230.06,230.07,228.67,229.29,14662.0
2023-08-08 09:40:00,229.29,230.26,229.16,229.46,18217.0,229.29,230.26,229.16,229.46,18217.0
2023-08-08 09:45:00,229.46,229.97,228.9,229.16,11558.0,229.46,229.97,228.9,229.16,11558.0
2023-08-08 09:50:00,228.89,228.94,228.11,228.27,6223.0,228.89,228.94,228.11,228.27,6223.0
2023-08-08 09:55:00,228.18,228.74,228.18,228.22,4314.0,228.18,228.74,228.18,228.22,4314.0
2023-08-08 10:00:00,228.33,228.61,227.82,228.44,9158.0,228.33,228.61,227.82,228.44,9158.0
2023-08-08 10:05:00,228.51,228.72,227.86,228.03,13343.0,228.51,228.72,227.86,228.03,13343.0
2023-08-08 10:10:00,227.88,227.88,227.24,227.34,10749.0,227.88,227.88,227.24,227.34,10749.0
2023-08-08 10:15:00,227.34,227.34,227.03,227.31,8745.0,227.34,227.34,227.03,227.31,8745.0
2023-08-08 10:20:00,227.31,227.43,226.84,227.08,5359.0,227.31,227.43,226.84,227.08,5359.0
2023-08-08 10:25:00,226.88,227.59,226.87,227.59,7187.0,226.88,227.59,226.87,227.59,7187.0
2023-08-08 10:30:00,227.36,227.93,227.2,227.83,5814.0,227.36,227.93,227.2,227.83,5814.0
2023-08-08 10:35:00,227.72,228.26,227.71,228.26,10111.0,227.72,228.26,227.71,228.26,10111.0
2023-08-08 10:40:00,228.36,228.55,227.97,227.98,4552.0,228.36,228.55,227.97,227.98,4552.0
2023-08-08 10:45:00,227.97,227.99,227.66,227.71,7368.0,227.97,227.99,227.66,227.71,7368.0
2023-08-08 10:50:00,227.7,227.93,227.57,227.89,15330.0,227.7,227.93,227.57,227.89,15330.0
2023-08-08 10:55:00,227.76,227.77,227.02,227.02,13014.0,227.76,227.77,227.02,227.02,13014.0
2023-08-08 11:00:00,227.09,227.1,226.39,226.68,19823.0,227.09,227.1,226.39,226.68,19823.0
2023-08-08 11:05:00,226.59,226.93,226.34,226.93,14427.0,226.59,226.93,226.34,226.93,14427.0
2023-08-08 11:10:00,227.1,227.1,226.81,227.04,30441.0,227.1,227.1,226.81,227.04,30441.0
2023-08-08 11:15:00,226.97,227.06,226.48,226.63,12080.0,226.97,227.06,226.48,226.63,12080.0
2023-08-08 11:20:00,226.77,227.05,226.62,227.05,5117.0,226.77,227.05,226.62,227.05,5117.0
2023-08-08 11:25:00,227.08,227.53,226.75,227.53,5815.0,227.08,227.53,226.75,227.53,5815.0
2023-08-08 11:30:00,227.52,227.74,227.08,227.22,8199.0,227.52,227.74,227.08,227.22,8199.0
2023-08-08 11:35:00,227.22,227.55,227.17,227.43,5543.0,227.22,227.55,227.17,227.43,5543.0
2023-08-08 11:40:00,227.29,227.29,226.62,226.88,5051.0,227.29,227.29,226.62,226.88,5051.0
2023-08-08 11:45:00,226.77,226.83,226.46,226.46,5750.0,226.77,226.83,226.46,226.46,5750.0
2023-08-08 11:50:00,226.62,226.86,226.58,226.69,3914.0,226.62,226.86,226.58,226.69,3914.0
2023-08-08 11:55:00,226.56,226.96,226.49,226.73,3659.0,226.56,226.96,226.49,226.73,3659.0
2023-08-08 12:00:00,226.6,227.01,226.51,226.95,5350.0,226.6,227.01,226.51,226.95,5350.0
2023-08-08 12:05:00,226.98,227.21,226.79,226.91,16683.0,226.98,227.21,226.79,226.91,16683.0
2023-08-08 12:10:00,226.71,226.82,226.45,226.48,4207.0,226.71,226.82,226.45,226.48,4207.0
2023-08-08 12:15:00,226.59,226.74,226.37,226.72,9235.0,226.59,226.74,226.37,226.72,9235.0
2023-08-08 12:20:00,226.74,226.91,226.47,226.59,6817.0,226.74,226.91,226.47,226.59,6817.0
2023-08-08 12:25:00,226.57,226.57,226.12,226.13,14184.0,226.57,226.57,226.12,226.13,14184.0
2023-08-08 12:30:00,226.18,226.47,226.1,226.44,12525.0,226.18,226.47,226.1,226.44,12525.0
2023-08-08 12:35:00,226.37,227.0,226.36,227.0,5710.0,226.37,227.0,226.36,227.0,5710.0
2023-08-08 12:40:00,226.94,226.94,226.47,226.53,1200.0,226.94,226.94,226.47,226.53,1200.0
2023-08-08 12:45:00,226.53,226.95,226.44,226.95,2033.0,226.53,226.95,226.44,226.95,2033.0
2023-08-08 12:50:00,226.96,227.16,226.91,227.1,2970.0,226.96,227.16,226.91,227.1,2970.0
2023-08-08 12:55:00,227.08,227.3,226.89,227.3,3036.0,227.08,227.3,226.89,227.3,3036.0
2023-08-08 13:00:00,227.42,227.55,227.32,227.52,2745.0,227.42,227.55,227.32,227.52,2745.0
2023-08-08 13:05:00,227.61,227.76,227.32,227.76,13098.0,227.61,227.76,227.32,227.76,13098.0
2023-08-08 13:10:00,227.72,227.72,227.5,227.62,2383.0,227.72,227.72,227.5,227.62,2383.0
2023-08-08 13:15:00,227.62,227.93,227.61,227.75,2875.0,227.62,227.93,227.61,227.75,2875.0
2023-08-08 13:20:00,227.75,227.75,227.46,227.48,2054.0,227.75,227.75,227.46,227.48,2054.0
2023-08-08 13:25:00,227.27,227.35,227.08,227.08,5120.0,227.27,227.35,227.08,227.08,5120.0
2023-08-08 13:30:00,227.32,227.4,227.2,227.2,4365.0,227.32,227.4,227.2,227.2,4365.0
2023-08-08 13:35:00,227.14,227.4,226.97,227.35,3724.0,227.14,227.4,226.97,227.35,3724.0
2023-08-08 13:40:00,227.33,227.56,227.32,227.47,1825.0,227.33,227.56,227.32,227.47,1825.0
2023-08-08 13:45:00,227.33,227.44,227.21,227.28,3290.0,227.33,227.44,227.21,227.28,3290.0
2023-08-08 13:50:00,227.21,227.34,227.15,227.16,5823.0,227.21,227.34,227.15,227.16,5823.0
2023-08-08 13:55:00,227.15,227.22,226.85,226.94,6223.0,227.15,227.22,226.85,226.94,6223.0
2023-08-08 14:00:00,226.89,227.0,226.4,226.4,9982.0,226.89,227.0,226.4,226.4,9982.0
2023-08-08 14:05:00,226.44,226.75,226.38,226.56,4782.0,226.44,226.75,226.38,226.56,4782.0
2023-08-08 14:10:00,226.59,227.1,226.5,226.94,7658.0,226.59,227.1,226.5,226.94,7658.0
2023-08-08 14:15:00,226.98,227.39,226.98,227.13,8520.0,226.98,227.39,226.98,227.13,8520.0
2023-08-08 14:20:00,227.16,227.3,227.05,227.18,8180.0,227.16,227.3,227.05,227.18,8180.0
2023-08-08 14:25:00,227.19,227.2,226.88,227.12,11462.0,227.19,227.2,226.88,227.12,11462.0
2023-08-08 14:30:00,227.16,227.21,227.02,227.09,5796.0,227.16,227.21,227.02,227.09,5796.0
2023-08-08 14:35:00,227.09,227.32,226.92,226.92,7257.0,227.09,227.32,226.92,226.92,7257.0
2023-08-08 14:40:00,226.95,227.04,226.81,226.91,8328.0,226.95,227.04,226.81,226.91,8328.0
2023-08-08 14:45:00,226.95,227.4,226.94,227.34,6208.0,226.95,227.4,226.94,227.34,6208.0
2023-08-08 14:50:00,227.38,227.68,227.3,227.45,5176.0,227.38,227.68,227.3,227.45,5176.0
2023-08-08 14:55:00,227.49,227.83,227.39,227.48,6852.0,227.49,227.83,227.39,227.48,6852.0
2023-08-08 15:00:00,227.3,227.5,227.28,227.44,7410.0,227.3,227.5,227.28,227.44,7410.0
2023-08-08 15:05:00,227.43,227.44,227.15,227.17,5200.0,227.43,227.44,227.15,227.17,5200.0
2023-08-08 15:10:00,227.16,227.24,227.07,227.12,4961.0,227.16,227.24,227.07,227.12,4961.0
2023-08-08 15:15:00,227.09,227.26,226.84,226.84,6672.0,227.09,227.26,226.84,226.84,6672.0
2023-08-08 15:20:00,226.83,227.09,226.74,227.03,16950.0,226.83,227.09,226.74,227.03,16950.0
2023-08-08 15:25:00,227.04,227.15,226.74,226.74,9826.0,227.04,227.15,226.74,226.74,9826.0
2023-08-08 15:30:00,226.8,227.3,226.62,227.3,20660.0,226.8,227.3,226.62,227.3,20660.0
2023-08-08 15:35:00,227.34,227.58,227.2,227.29,11317.0,227.34,227.58,227.2,227.29,11317.0
2023-08-08 15:40:00,227.24,227.52,227.05,227.3,25675.0,227.24,227.52,227.05,227.3,25675.0
2023-08-08 15:45:00,227.3,227.61,227.26,227.43,31072.0,227.3,227.61,227.26,227.43,31072.0
2023-08-08 15:50:00,227.39,228.07,227.33,227.7,35949.0,227.39,228.07,227.33,227.7,35949.0
2023-08-08 15:55:00,227.67,227.89,227.4,227.53,76803.0,227.67,227.89,227.4,227.53,76803.0
2023-08-09 09:30:00,227.75,228.23,227.06,228.23,12127.0,227.75,228.23,227.06,228.23,12127.0
2023-08-09 09:35:00,228.06,228.55,227.83,228.1,2115.0,228.06,228.55,227.83,228.1,2115.0
2023-08-09 09:40:00,227.87,228.65,227.72,227.72,6891.0,227.87,228.65,227.72,227.72,6891.0
2023-08-09 09:45:00,227.91,228.31,227.79,228.01,8468.0,227.91,228.31,227.79,228.01,8468.0
2023-08-09 09:50:00,228.1,228.1,226.28,226.57,11908.0,228.1,228.1,226.28,226.57,11908.0
2023-08-09 09:55:00,226.75,227.27,226.58,226.88,11207.0,226.75,227.27,226.58,226.88,11207.0
2023-08-09 10:00:00,226.93,227.54,226.74,226.9,6994.0,226.93,227.54,226.74,226.9,6994.0
2023-08-09 10:05:00,226.98,227.03,226.45,226.46,9176.0,226.98,227.03,226.45,226.46,9176.0
2023-08-09 10:10:00,226.53,227.0,226.34,226.4,7836.0,226.53,227.0,226.34,226.4,7836.0
2023-08-09 10:15:00,226.48,226.67,226.09,226.32,14273.0,226.48,226.67,226.09,226.32,14273.0
2023-08-09 10:20:00,226.33,226.42,225.58,226.11,60008.0,226.33,226.42,225.58,226.11,60008.0
2023-08-09 10:25:00,226.01,226.98,226.01,226.74,11048.0,226.01,226.98,226.01,226.74,11048.0
2023-08-09 10:30:00,226.71,226.92,226.39,226.4,7705.0,226.71,226.92,226.39,226.4,7705.0
2023-08-09 10:35:00,226.32,226.64,226.11,226.11,9599.0,226.32,226.64,226.11,226.11,9599.0
2023-08-09 10:40:00,226.0,226.52,225.97,226.25,4357.0,226.0,226.52,225.97,226.25,4357.0
2023-08-09 10:45:00,226.16,226.29,226.07,226.2,3338.0,226.16,226.29,226.07,226.2,3338.0
2023-08-09 10:50:00,226.11,226.11,225.24,225.24,12006.0,226.11,226.11,225.24,225.24,12006.0
2023-08-09 10:55:00,225.19,225.26,224.66,224.75,7411.0,225.19,225.26,224.66,224.75,7411.0
2023-08-09 11:00:00,224.7,225.16,224.52,225.15,6004.0,224.7,225.16,224.52,225.15,6004.0
2023-08-09 11:05:00,225.13,225.22,224.86,225.21,4922.0,225.13,225.22,224.86,225.21,4922.0
2023-08-09 11:10:00,225.14,225.22,224.51,224.51,5043.0,225.14,225.22,224.51,224.51,5043.0
2023-08-09 11:15:00,224.52,224.79,224.24,224.41,9417.0,224.52,224.79,224.24,224.41,9417.0
2023-08-09 11:20:00,224.27,224.46,224.12,224.32,8635.0,224.27,224.46,224.12,224.32,8635.0
2023-08-09 11:25:00,224.33,224.6,224.22,224.35,6375.0,224.33,224.6,224.22,224.35,6375.0
2023-08-09 11:30:00,224.28,224.82,224.25,224.78,5427.0,224.28,224.82,224.25,224.78,5427.0
2023-08-09 11:35:00,224.74,224.79,224.52,224.58,5143.0,224.74,224.79,224.52,224.58,5143.0
2023-08-09 11:40:00,224.58,224.69,224.25,224.25,7911.0,224.58,224.69,224.25,224.25,7911.0
2023-08-09 11:45:00,224.25,224.32,224.07,224.1,5256.0,224.25,224.32,224.07,224.1,5256.0
2023-08-09 11:50:00,224.1,224.44,224.0,224.44,9465.0,224.1,224.44,224.0,224.44,9465.0
2023-08-09 11:55:00,224.37,224.58,224.25,224.56,7747.0,224.37,224.58,224.25,224.56,7747.0
2023-08-09 12:00:00,224.45,224.65,224.39,224.4,10870.0,224.45,224.65,224.39,224.4,10870.0
2023-08-09 12:05:00,224.44,224.81,224.28,224.81,5701.0,224.44,224.81,224.28,224.81,5701.0
2023-08-09 12:10:00,224.78,224.87,224.5,224.65,3450.0,224.78,224.87,224.5,224.65,3450.0
2023-08-09 12:15:00,224.76,224.81,224.36,224.55,8135.0,224.76,224.81,224.36,224.55,8135.0
2023-08-09 12:20:00,224.57,224.61,224.28,224.59,6062.0,224.57,224.61,224.28,224.59,6062.0
2023-08-09 12:25:00,224.59,224.78,224.47,224.59,6200.0,224.59,224.78,224.47,224.59,6200.0
2023-08-09 12:30:00,224.53,225.15,224.53,225.07,7864.0,224.53,225.15,224.53,225.07,7864.0
2023-08-09 12:35:00,225.03,225.16,224.85,224.9,2715.0,225.03,225.16,224.85,224.9,2715.0
2023-08-09 12:40:00,224.96,225.13,224.8,224.99,3300.0,224.96,225.13,224.8,224.99,3300.0
2023-08-09 12:45:00,225.0,225.15,224.9,225.04,4401.0,225.0,225.15,224.9,225.04,4401.0
2023-08-09 12:50:00,225.14,225.15,224.83,224.87,4014.0,225.14,225.15,224.83,224.87,4014.0
2023-08-09 12:55:00,224.84,224.84,224.66,224.68,2241.0,224.84,224.84,224.66,224.68,2241.0
2023-08-09 13:00:00,224.59,225.18,224.5,225.18,3133.0,224.59,225.18,224.5,225.18,3133.0
2023-08-09 13:05:00,225.23,225.47,225.22,225.47,2400.0,225.23,225.47,225.22,225.47,2400.0
2023-08-09 13:10:00,225.42,225.63,225.39,225.59,4316.0,225.42,225.63,225.39,225.59,4316.0
2023-08-09 13:15:00,225.61,225.7,225.2,225.2,2838.0,225.61,225.7,225.2,225.2,2838.0
2023-08-09 13:20:00,225.29,225.45,225.05,225.09,4663.0,225.29,225.45,225.05,225.09,4663.0
2023-08-09 13:25:00,225.1,225.55,225.1,225.5,3533.0,225.1,225.55,225.1,225.5,3533.0
2023-08-09 13:30:00,225.62,225.71,225.53,225.71,3910.0,225.62,225.71,225.53,225.71,3910.0
2023-08-09 13:35:00,225.74,225.87,225.57,225.57,6603.0,225.74,225.87,225.57,225.57,6603.0
2023-08-09 13:40:00,225.59,225.65,225.48,225.61,2351.0,225.59,225.65,225.48,225.61,2351.0
2023-08-09 13:45:00,225.45,225.45,225.34,225.34,600.0,225.45,225.45,225.34,225.34,600.0
2023-08-09 13:50:00,225.35,225.39,225.19,225.26,1500.0,225.35,225.39,225.19,225.26,1500.0
2023-08-09 13:55:00,225.32,225.44,225.14,225.26,3563.0,225.32,225.44,225.14,225.26,3563.0
2023-08-09 14:00:00,225.25,225.32,225.08,225.32,1984.0,225.25,225.32,225.08,225.32,1984.0
2023-08-09 14:05:00,225.34,225.35,225.08,225.08,2193.0,225.34,225.35,225.08,225.08,2193.0
2023-08-09 14:10:00,225.21,225.53,225.18,225.53,1433.0,225.21,225.53,225.18,225.53,1433.0
2023-08-09 14:15:00,225.56,225.66,225.49,225.51,4903.0,225.56,225.66,225.49,225.51,4903.0
2023-08-09 14:20:00,225.53,225.61,225.4,225.47,1972.0,225.53,225.61,225.4,225.47,1972.0
2023-08-09 14:25:00,225.52,225.65,225.48,225.55,4600.0,225.52,225.65,225.48,225.55,4600.0
2023-08-09 14:30:00,225.57,225.75,225.48,225.48,4228.0,225.57,225.75,225.48,225.48,4228.0
2023-08-09 14:35:00,225.59,225.7,225.58,225.58,3323.0,225.59,225.7,225.58,225.58,3323.0
2023-08-09 14:40:00,225.52,225.61,225.46,225.56,2000.0,225.52,225.61,225.46,225.56,2000.0
2023-08-09 14:45:00,225.6,225.72,225.6,225.69,3500.0,225.6,225.72,225.6,225.69,3500.0
2023-08-09 14:50:00,225.66,226.02,225.39,226.02,24107.0,225.66,226.02,225.39,226.02,24107.0
2023-08-09 14:55:00,226.11,226.21,225.99,225.99,1700.0,226.11,226.21,225.99,225.99,1700.0
2023-08-09 15:00:00,226.01,226.28,225.99,226.21,1100.0,226.01,226.28,225.99,226.21,1100.0
2023-08-09 15:05:00,226.23,226.25,225.81,226.0,7210.0,226.23,226.25,225.81,226.0,7210.0
2023-08-09 15:10:00,226.0,226.02,225.62,225.93,17277.0,226.0,226.02,225.62,225.93,17277.0
2023-08-09 15:15:00,225.87,225.87,225.62,225.62,1833.0,225.87,225.87,225.62,225.62,1833.0
2023-08-09 15:20:00,225.58,225.93,225.51,225.93,1500.0,225.58,225.93,225.51,225.93,1500.0
2023-08-09 15:25:00,226.12,226.14,225.84,225.91,1576.0,226.12,226.14,225.84,225.91,1576.0
2023-08-09 15:30:00,225.84,226.19,225.78,226.05,4829.0,225.84,226.19,225.78,226.05,4829.0
2023-08-09 15:35:00,226.06,226.17,225.78,225.78,4617.0,226.06,226.17,225.78,225.78,4617.0
2023-08-09 15:40:00,225.82,225.91,225.72,225.73,4662.0,225.82,225.91,225.72,225.73,4662.0
2023-08-09 15:45:00,225.7,225.7,225.34,225.53,7136.0,225.7,225.7,225.34,225.53,7136.0
2023-08-09 15:50:00,225.44,225.75,225.2,225.59,22228.0,225.44,225.75,225.2,225.59,22228.0
2023-08-09 15:55:00,225.55,225.86,225.25,225.58,69895.0,225.55,225.86,225.25,225.58,69895.0
2023-08-10 09:30:00,229.89,229.89,228.67,229.08,10938.0,229.89,229.89,228.67,229.08,10938.0
2023-08-10 09:35:00,229.39,229.88,228.83,228.93,9263.0,229.39,229.88,228.83,228.93,9263.0
2023-08-10 09:40:00,229.31,229.58,229.06,229.06,7480.0,229.31,229.58,229.06,229.06,7480.0
2023-08-10 09:45:00,229.0,229.93,229.0,229.7,4259.0,229.0,229.93,229.0,229.7,4259.0
2023-08-10 09:50:00,229.63,230.23,229.61,230.23,3286.0,229.63,230.23,229.61,230.23,3286.0
2023-08-10 09:55:00,230.35,230.81,230.01,230.55,8648.0,230.35,230.81,230.01,230.55,8648.0
2023-08-10 10:00:00,230.93,230.98,230.15,230.54,4947.0,230.93,230.98,230.15,230.54,4947.0
2023-08-10 10:05:00,230.39,230.82,230.25,230.25,5908.0,230.39,230.82,230.25,230.25,5908.0
2023-08-10 10:10:00,230.41,230.41,229.89,229.99,8122.0,230.41,230.41,229.89,229.99,8122.0
2023-08-10 10:15:00,230.17,230.55,229.75,229.91,30830.0,230.17,230.55,229.75,229.91,30830.0
2023-08-10 10:20:00,229.78,229.82,229.35,229.78,9800.0,229.78,229.82,229.35,229.78,9800.0
2023-08-10 10:25:00,229.85,229.85,229.04,229.12,11901.0,229.85,229.85,229.04,229.12,11901.0
2023-08-10 10:30:00,229.19,229.8,229.16,229.8,8741.0,229.19,229.8,229.16,229.8,8741.0
2023-08-10 10:35:00,229.61,229.83,228.76,228.94,8052.0,229.61,229.83,228.76,228.94,8052.0
2023-08-10 10:40:00,228.96,228.96,228.44,228.69,4085.0,228.96,228.96,228.44,228.69,4085.0
2023-08-10 10:45:00,228.6,228.77,228.02,228.6,7238.0,228.6,228.77,228.02,228.6,7238.0
2023-08-10 10:50:00,228.47,228.64,228.13,228.56,5101.0,228.47,228.64,228.13,228.56,5101.0
2023-08-10 10:55:00,228.64,228.89,228.53,228.55,3721.0,228.64,228.89,228.53,228.55,3721.0
2023-08-10 11:00:00,228.69,228.69,227.98,228.06,5463.0,228.69,228.69,227.98,228.06,5463.0
2023-08-10 11:05:00,228.05,228.57,227.7,228.2,2854.0,228.05,228.57,227.7,228.2,2854.0
2023-08-10 11:10:00,228.28,228.44,228.09,228.09,1904.0,228.28,228.44,228.09,228.09,1904.0
2023-08-10 11:15:00,227.95,228.21,227.84,228.03,2057.0,227.95,228.21,227.84,228.03,2057.0
2023-08-10 11:20:00,227.82,227.82,227.51,227.73,3322.0,227.82,227.82,227.51,227.73,3322.0
2023-08-10 11:25:00,227.72,228.11,227.71,228.11,3578.0,227.72,228.11,227.71,228.11,3578.0
2023-08-10 11:30:00,228.11,228.35,227.78,228.29,3500.0,228.11,228.35,227.78,228.29,3500.0
2023-08-10 11:35:00,228.18,228.47,228.17,228.37,2498.0,228.18,228.47,228.17,228.37,2498.0
2023-08-10 11:40:00,228.26,228.26,227.42,227.54,6047.0,228.26,228.26,227.42,227.54,6047.0
2023-08-10 11:45:00,227.5,227.55,226.69,226.71,7138.0,227.5,227.55,226.69,226.71,7138.0
2023-08-10 11:50:00,226.6,226.6,226.04,226.11,11694.0,226.6,226.6,226.04,226.11,11694.0
2023-08-10 11:55:00,226.24,226.79,226.21,226.79,2505.0,226.24,226.79,226.21,226.79,2505.0
2023-08-10 12:00:00,226.55,226.59,226.24,226.47,3097.0,226.55,226.59,226.24,226.47,3097.0
2023-08-10 12:05:00,226.56,226.68,226.44,226.6,2564.0,226.56,226.68,226.44,226.6,2564.0
2023-08-10 12:10:00,226.64,227.11,226.49,227.01,4172.0,226.64,227.11,226.49,227.01,4172.0
2023-08-10 12:15:00,226.8,227.23,226.7,227.23,2644.0,226.8,227.23,226.7,227.23,2644.0
2023-08-10 12:20:00,227.09,227.57,227.09,227.25,1133.0,227.09,227.57,227.09,227.25,1133.0
2023-08-10 12:25:00,227.25,227.29,226.84,227.29,1500.0,227.25,227.29,226.84,227.29,1500.0
2023-08-10 12:30:00,227.6,227.7,227.21,227.39,1637.0,227.6,227.7,227.21,227.39,1637.0
2023-08-10 12:35:00,227.47,227.5,227.25,227.5,1701.0,227.47,227.5,227.25,227.5,1701.0
2023-08-10 12:40:00,227.43,227.61,227.25,227.61,923.0,227.43,227.61,227.25,227.61,923.0
2023-08-10 12:45:00,227.53,227.8,227.53,227.7,1600.0,227.53,227.8,227.53,227.7,1600.0
2023-08-10 12:50:00,227.45,227.53,227.06,227.1,1400.0,227.45,227.53,227.06,227.1,1400.0
2023-08-10 12:55:00,226.97,226.97,226.74,226.88,2100.0,226.97,226.97,226.74,226.88,2100.0
2023-08-10 13:00:00,226.77,227.06,226.69,226.88,2200.0,226.77,227.06,226.69,226.88,2200.0
2023-08-10 13:05:00,226.88,227.14,226.88,227.02,2900.0,226.88,227.14,226.88,227.02,2900.0
2023-08-10 13:10:00,226.89,227.08,226.73,226.83,2708.0,226.89,227.08,226.73,226.83,2708.0
2023-08-10 13:15:00,226.74,226.94,226.57,226.57,1737.0,226.74,226.94,226.57,226.57,1737.0
2023-08-10 13:20:00,226.61,226.61,226.34,226.51,1491.0,226.61,226.61,226.34,226.51,1491.0
2023-08-10 13:25:00,226.36,226.76,226.27,226.66,2379.0,226.36,226.76,226.27,226.66,2379.0
2023-08-10 13:30:00,226.49,226.63,226.41,226.59,1553.0,226.49,226.63,226.41,226.59,1553.0
2023-08-10 13:35:00,226.54,226.54,226.18,226.18,2150.0,226.54,226.54,226.18,226.18,2150.0
2023-08-10 13:40:00,226.41,226.46,226.0,226.38,7430.0,226.41,226.46,226.0,226.38,7430.0
2023-08-10 13:45:00,226.45,226.86,226.45,226.82,1374.0,226.45,226.86,226.45,226.82,1374.0
2023-08-10 13:50:00,226.7,227.07,226.7,226.9,9586.0,226.7,227.07,226.7,226.9,9586.0
2023-08-10 13:55:00,226.71,226.71,226.18,226.27,4901.0,226.71,226.71,226.18,226.27,4901.0
2023-08-10 14:00:00,226.42,226.64,226.41,226.64,1157.0,226.42,226.64,226.41,226.64,1157.0
2023-08-10 14:05:00,226.65,227.16,226.61,226.91,5104.0,226.65,227.16,226.61,226.91,5104.0
2023-08-10 14:10:00,227.13,227.19,226.79,227.15,4019.0,227.13,227.19,226.79,227.15,4019.0
2023-08-10 14:15:00,227.08,227.48,227.08,227.24,6026.0,227.08,227.48,227.08,227.24,6026.0
2023-08-10 14:20:00,227.22,227.42,227.16,227.37,1823.0,227.22,227.42,227.16,227.37,1823.0
2023-08-10 14:25:00,227.31,227.43,227.07,227.34,1800.0,227.31,227.43,227.07,227.34,1800.0
2023-08-10 14:30:00,227.45,227.55,227.26,227.36,2142.0,227.45,227.55,227.26,227.36,2142.0
2023-08-10 14:35:00,227.34,227.45,227.23,227.3,1100.0,227.34,227.45,227.23,227.3,1100.0
2023-08-10 14:40:00,227.5,227.53,227.25,227.4,2157.0,227.5,227.53,227.25,227.4,2157.0
2023-08-10 14:45:00,227.48,227.73,227.25,227.57,2372.0,227.48,227.73,227.25,227.57,2372.0
2023-08-10 14:50:00,227.6,227.91,227.45,227.68,5293.0,227.6,227.91,227.45,227.68,5293.0
2023-08-10 14:55:00,227.73,228.08,227.67,227.98,5476.0,227.73,228.08,227.67,227.98,5476.0
2023-08-10 15:00:00,228.07,228.07,227.31,227.76,2216.0,228.07,228.07,227.31,227.76,2216.0
2023-08-10 15:05:00,227.87,227.87,227.7,227.83,1100.0,227.87,227.87,227.7,227.83,1100.0
2023-08-10 15:10:00,227.98,228.12,227.72,227.8,8474.0,227.98,228.12,227.72,227.8,8474.0
2023-08-10 15:15:00,227.67,228.02,227.67,227.99,29321.0,227.67,228.02,227.67,227.99,29321.0
2023-08-10 15:20:00,227.91,228.0,227.42,227.61,5393.0,227.91,228.0,227.42,227.61,5393.0
2023-08-10 15:25:00,227.56,227.57,227.18,227.27,3704.0,227.56,227.57,227.18,227.27,3704.0
2023-08-10 15:30:00,227.2,227.28,227.05,227.26,3430.0,227.2,227.28,227.05,227.26,3430.0
2023-08-10 15:35:00,227.27,227.45,226.99,227.26,6548.0,227.27,227.45,226.99,227.26,6548.0
2023-08-10 15:40:00,227.26,227.4,227.09,227.31,4632.0,227.26,227.4,227.09,227.31,4632.0
2023-08-10 15:45:00,227.19,227.78,227.16,227.57,8561.0,227.19,227.78,227.16,227.57,8561.0
2023-08-10 15:50:00,227.45,227.9,227.32,227.76,17071.0,227.45,227.9,227.32,227.76,17071.0
2023-08-10 15:55:00,227.78,228.11,227.56,227.93,95841.0,227.78,228.11,227.56,227.93,95841.0
2023-08-11 09:30:00,226.64,227.65,226.64,227.42,6147.0,226.64,227.65,226.64,227.42,6147.0
2023-08-11 09:35:00,227.59,228.53,227.33,227.72,3717.0,227.59,228.53,227.33,227.72,3717.0
2023-08-11 09:40:00,227.76,227.99,227.25,227.48,3500.0,227.76,227.99,227.25,227.48,3500.0
2023-08-11 09:45:00,227.31,227.89,226.99,227.63,7665.0,227.31,227.89,226.99,227.63,7665.0
2023-08-11 09:50:00,227.46,227.92,227.35,227.92,3453.0,227.46,227.92,227.35,227.92,3453.0
2023-08-11 09:55:00,227.95,228.17,227.74,227.95,2663.0,227.95,228.17,227.74,227.95,2663.0
2023-08-11 10:00:00,228.11,228.58,228.1,228.31,4940.0,228.11,228.58,228.1,228.31,4940.0
2023-08-11 10:05:00,228.42,228.43,228.21,228.27,1400.0,228.42,228.43,228.21,228.27,1400.0
2023-08-11 10:10:00,228.42,228.58,227.93,228.54,5686.0,228.42,228.58,227.93,228.54,5686.0
2023-08-11 10:15:00,228.6,229.4,228.58,229.01,5650.0,228.6,229.4,228.58,229.01,5650.0
2023-08-11 10:20:00,229.15,229.69,229.1,229.38,7276.0,229.15,229.69,229.1,229.38,7276.0
2023-08-11 10:25:00,229.23,229.25,228.9,229.03,4387.0,229.23,229.25,228.9,229.03,4387.0
2023-08-11 10:30:00,228.94,229.16,228.44,228.44,4566.0,228.94,229.16,228.44,228.44,4566.0
2023-08-11 10:35:00,228.33,228.96,228.29,228.8,4200.0,228.33,228.96,228.29,228.8,4200.0
2023-08-11 10:40:00,229.06,229.07,228.59,228.78,4477.0,229.06,229.07,228.59,228.78,4477.0
2023-08-11 10:45:00,228.95,229.03,228.7,229.01,3181.0,228.95,229.03,228.7,229.01,3181.0
2023-08-11 10:50:00,229.0,229.0,228.06,228.06,4889.0,229.0,229.0,228.06,228.06,4889.0
2023-08-11 10:55:00,228.2,228.26,227.52,227.61,2805.0,228.2,228.26,227.52,227.61,2805.0
2023-08-11 11:00:00,227.67,228.0,227.67,227.8,3521.0,227.67,228.0,227.67,227.8,3521.0
2023-08-11 11:05:00,227.83,227.89,227.62,227.72,1962.0,227.83,227.89,227.62,227.72,1962.0
2023-08-11 11:10:00,227.61,227.61,226.91,227.12,4296.0,227.61,227.61,226.91,227.12,4296.0
2023-08-11 11:15:00,227.23,227.23,226.94,227.06,2693.0,227.23,227.23,226.94,227.06,2693.0
2023-08-11 11:20:00,227.19,227.3,226.72,226.8,4950.0,227.19,227.3,226.72,226.8,4950.0
2023-08-11 11:25:00,226.61,226.74,226.49,226.61,2561.0,226.61,226.74,226.49,226.61,2561.0
2023-08-11 11:30:00,226.7,226.78,226.16,226.32,5233.0,226.7,226.78,226.16,226.32,5233.0
2023-08-11 11:35:00,226.31,226.56,226.2,226.2,2666.0,226.31,226.56,226.2,226.2,2666.0
2023-08-11 11:40:00,226.11,226.3,225.94,226.3,4334.0,226.11,226.3,225.94,226.3,4334.0
2023-08-11 11:45:00,226.32,226.32,225.99,226.2,2468.0,226.32,226.32,225.99,226.2,2468.0
2023-08-11 11:50:00,226.12,226.13,225.82,225.85,6600.0,226.12,226.13,225.82,225.85,6600.0
2023-08-11 11:55:00,225.89,226.53,225.7,226.53,4119.0,225.89,226.53,225.7,226.53,4119.0
2023-08-11 12:00:00,226.44,226.63,226.34,226.49,2161.0,226.44,226.63,226.34,226.49,2161.0
2023-08-11 12:05:00,226.5,226.69,226.39,226.4,3007.0,226.5,226.69,226.39,226.4,3007.0
2023-08-11 12:10:00,226.31,226.54,226.23,226.54,3581.0,226.31,226.54,226.23,226.54,3581.0
2023-08-11 12:15:00,226.63,226.63,226.33,226.58,1536.0,226.63,226.63,226.33,226.58,1536.0
2023-08-11 12:20:00,226.7,226.7,226.35,226.35,2834.0,226.7,226.7,226.35,226.35,2834.0
2023-08-11 12:25:00,226.32,226.32,225.87,226.31,2679.0,226.32,226.32,225.87,226.31,2679.0
2023-08-11 12:30:00,226.5,226.7,226.5,226.63,620.0,226.5,226.7,226.5,226.63,620.0
2023-08-11 12:35:00,226.44,226.55,226.35,226.35,3060.0,226.44,226.55,226.35,226.35,3060.0
2023-08-11 12:40:00,226.18,226.32,226.12,226.12,1724.0,226.18,226.32,226.12,226.12,1724.0
2023-08-11 12:45:00,226.18,226.23,226.1,226.12,1400.0,226.18,226.23,226.1,226.12,1400.0
2023-08-11 12:50:00,226.12,226.34,226.09,226.21,900.0,226.12,226.34,226.09,226.21,900.0
2023-08-11 12:55:00,226.13,226.37,226.13,226.37,1077.0,226.13,226.37,226.13,226.37,1077.0
2023-08-11 13:00:00,226.53,226.85,226.49,226.83,1702.0,226.53,226.85,226.49,226.83,1702.0
2023-08-11 13:05:00,226.75,226.75,226.46,226.59,1020.0,226.75,226.75,226.46,226.59,1020.0
2023-08-11 13:10:00,226.78,226.9,226.78,226.89,900.0,226.78,226.9,226.78,226.89,900.0
2023-08-11 13:15:00,226.89,227.02,226.86,227.02,1460.0,226.89,227.02,226.86,227.02,1460.0
2023-08-11 13:20:00,227.06,227.14,226.99,227.05,1600.0,227.06,227.14,226.99,227.05,1600.0
2023-08-11 13:25:00,227.05,227.25,227.0,227.24,2150.0,227.05,227.25,227.0,227.24,2150.0
2023-08-11 13:30:00,227.24,227.24,227.21,227.22,600.0,227.24,227.24,227.21,227.22,600.0
2023-08-11 13:35:00,227.29,227.29,226.93,227.06,1736.0,227.29,227.29,226.93,227.06,1736.0
2023-08-11 13:40:00,227.11,227.12,226.86,226.87,1425.0,227.11,227.12,226.86,226.87,1425.0
2023-08-11 13:45:00,226.94,226.94,226.69,226.84,1777.0,226.94,226.94,226.69,226.84,1777.0
2023-08-11 13:50:00,226.78,226.88,226.72,226.88,2542.0,226.78,226.88,226.72,226.88,2542.0
2023-08-11 13:55:00,226.83,226.92,226.6,226.92,2424.0,226.83,226.92,226.6,226.92,2424.0
2023-08-11 14:00:00,226.93,227.16,226.88,226.88,2860.0,226.93,227.16,226.88,226.88,2860.0
2023-08-11 14:05:00,226.98,227.17,226.98,227.01,1773.0,226.98,227.17,226.98,227.01,1773.0
2023-08-11 14:10:00,227.01,227.1,227.01,227.02,1110.0,227.01,227.1,227.01,227.02,1110.0
2023-08-11 14:15:00,227.06,227.22,227.0,227.11,4837.0,227.06,227.22,227.0,227.11,4837.0
2023-08-11 14:20:00,227.17,227.18,226.81,226.96,2423.0,227.17,227.18,226.81,226.96,2423.0
2023-08-11 14:25:00,226.96,226.97,226.86,226.91,1700.0,226.96,226.97,226.86,226.91,1700.0
2023-08-11 14:30:00,226.99,227.37,226.99,227.13,3203.0,226.99,227.37,226.99,227.13,3203.0
2023-08-11 14:35:00,227.01,227.15,226.88,227.15,1655.0,227.01,227.15,226.88,227.15,1655.0
2023-08-11 14:40:00,227.2,227.2,226.95,227.12,1445.0,227.2,227.2,226.95,227.12,1445.0
2023-08-11 14:45:00,227.16,227.28,227.1,227.25,7403.0,227.16,227.28,227.1,227.25,7403.0
2023-08-11 14:50:00,227.19,227.19,226.88,226.93,5241.0,227.19,227.19,226.88,226.93,5241.0
2023-08-11 14:55:00,226.93,227.13,226.88,227.13,7044.0,226.93,227.13,226.88,227.13,7044.0
2023-08-11 15:00:00,227.08,227.08,226.8,226.95,5144.0,227.08,227.08,226.8,226.95,5144.0
2023-08-11 15:05:00,226.93,226.93,226.57,226.57,3447.0,226.93,226.93,226.57,226.57,3447.0
2023-08-11 15:10:00,226.56,226.75,226.55,226.75,4700.0,226.56,226.75,226.55,226.75,4700.0
2023-08-11 15:15:00,226.79,226.93,226.7,226.8,8724.0,226.79,226.93,226.7,226.8,8724.0
2023-08-11 15:20:00,226.8,226.81,226.56,226.8,5990.0,226.8,226.81,226.56,226.8,5990.0
2023-08-11 15:25:00,226.78,226.92,226.69,226.74,3142.0,226.78,226.92,226.69,226.74,3142.0
2023-08-11 15:30:00,226.71,226.85,226.64,226.64,5586.0,226.71,226.85,226.64,226.64,5586.0
2023-08-11 15:35:00,226.68,226.76,226.49,226.7,8927.0,226.68,226.76,226.49,226.7,8927.0
2023-08-11 15:40:00,226.7,226.74,226.4,226.64,10553.0,226.7,226.74,226.4,226.64,10553.0
2023-08-11 15:45:00,226.66,226.74,226.34,226.51,10100.0,226.66,226.74,226.34,226.51,10100.0
2023-08-11 15:50:00,226.51,226.68,226.13,226.36,25049.0,226.51,226.68,226.13,226.36,25049.0
2023-08-11 15:55:00,226.3,226.51,226.1,226.51,60230.0,226.3,226.51,226.1,226.51,60230.0
2023-08-14 09:30:00,225.08,226.13,224.96,225.82,21375.0,225.08,226.13,224.96,225.82,21375.0
2023-08-14 09:35:00,225.72,226.62,225.32,226.12,8384.0,225.72,226.62,225.32,226.12,8384.0
2023-08-14 09:40:00,226.29,226.85,226.25,226.62,5600.0,226.29,226.85,226.25,226.62,5600.0
2023-08-14 09:45:00,226.76,226.86,226.22,226.4,4070.0,226.76,226.86,226.22,226.4,4070.0
2023-08-14 09:50:00,226.5,227.16,226.49,226.78,2974.0,226.5,227.16,226.49,226.78,2974.0
2023-08-14 09:55:00,226.87,227.31,226.86,227.3,8344.0,226.87,227.31,226.86,227.3,8344.0
2023-08-14 10:00:00,227.29,227.94,227.17,227.94,3552.0,227.29,227.94,227.17,227.94,3552.0
2023-08-14 10:05:00,227.86,228.14,227.6,228.0,5114.0,227.86,228.14,227.6,228.0,5114.0
2023-08-14 10:10:00,227.91,228.4,227.69,228.4,1903.0,227.91,228.4,227.69,228.4,1903.0
2023-08-14 10:15:00,228.35,228.46,228.1,228.19,3558.0,228.35,228.46,228.1,228.19,3558.0
2023-08-14 10:20:00,228.14,228.59,228.13,228.48,2853.0,228.14,228.59,228.13,228.48,2853.0
2023-08-14 10:25:00,228.57,228.91,228.35,228.53,5590.0,228.57,228.91,228.35,228.53,5590.0
2023-08-14 10:30:00,228.6,229.13,228.53,229.13,2600.0,228.6,229.13,228.53,229.13,2600.0
2023-08-14 10:35:00,229.31,229.58,229.2,229.37,2400.0,229.31,229.58,229.2,229.37,2400.0
2023-08-14 10:40:00,229.22,229.39,229.06,229.08,3350.0,229.22,229.39,229.06,229.08,3350.0
2023-08-14 10:45:00,229.17,229.25,228.79,229.16,3410.0,229.17,229.25,228.79,229.16,3410.0
2023-08-14 10:50:00,229.28,229.62,229.09,229.35,2774.0,229.28,229.62,229.09,229.35,2774.0
2023-08-14 10:55:00,229.53,229.54,229.19,229.27,2286.0,229.53,229.54,229.19,229.27,2286.0
2023-08-14 11:00:00,229.27,229.62,229.25,229.5,11589.0,229.27,229.62,229.25,229.5,11589.0
2023-08-14 11:05:00,229.6,229.6,229.13,229.38,2131.0,229.6,229.6,229.13,229.38,2131.0
2023-08-14 11:10:00,229.5,229.5,229.18,229.3,2900.0,229.5,229.5,229.18,229.3,2900.0
2023-08-14 11:15:00,229.23,229.41,228.94,229.22,3216.0,229.23,229.41,228.94,229.22,3216.0
2023-08-14 11:20:00,229.25,229.27,228.85,228.85,2816.0,229.25,229.27,228.85,228.85,2816.0
2023-08-14 11:25:00,228.77,229.78,228.74,229.73,4344.0,228.77,229.78,228.74,229.73,4344.0
2023-08-14 11:30:00,229.58,229.72,229.54,229.61,2548.0,229.58,229.72,229.54,229.61,2548.0
2023-08-14 11:35:00,229.63,229.63,229.31,229.51,4325.0,229.63,229.63,229.31,229.51,4325.0
2023-08-14 11:40:00,229.39,229.59,229.37,229.45,2600.0,229.39,229.59,229.37,229.45,2600.0
2023-08-14 11:45:00,229.44,229.54,229.38,229.54,900.0,229.44,229.54,229.38,229.54,900.0
2023-08-14 11:50:00,229.52,229.61,229.33,229.35,1658.0,229.52,229.61,229.33,229.35,1658.0
2023-08-14 11:55:00,229.4,229.4,229.09,229.09,1600.0,229.4,229.4,229.09,229.09,1600.0
2023-08-14 12:00:00,229.02,229.02,228.78,228.82,1885.0,229.02,229.02,228.78,228.82,1885.0
2023-08-14 12:05:00,228.86,228.9,228.5,228.54,5576.0,228.86,228.9,228.5,228.54,5576.0
2023-08-14 12:10:00,228.5,228.65,228.39,228.65,1806.0,228.5,228.65,228.39,228.65,1806.0
2023-08-14 12:15:00,228.57,228.57,227.83,228.11,4001.0,228.57,228.57,227.83,228.11,4001.0
2023-08-14 12:20:00,228.09,228.2,227.53,227.63,3154.0,228.09,228.2,227.53,227.63,3154.0
2023-08-14 12:25:00,227.71,227.85,227.59,227.69,2929.0,227.71,227.85,227.59,227.69,2929.0
2023-08-14 12:30:00,227.78,228.0,227.6,227.6,2900.0,227.78,228.0,227.6,227.6,2900.0
2023-08-14 12:35:00,227.66,227.78,227.55,227.72,3090.0,227.66,227.78,227.55,227.72,3090.0
2023-08-14 12:40:00,227.64,227.79,227.54,227.54,3423.0,227.64,227.79,227.54,227.54,3423.0
2023-08-14 12:45:00,227.73,227.88,227.62,227.88,1642.0,227.73,227.88,227.62,227.88,1642.0
2023-08-14 12:50:00,227.93,227.98,227.78,227.92,1829.0,227.93,227.98,227.78,227.92,1829.0
2023-08-14 12:55:00,227.99,228.05,227.9,228.0,1500.0,227.99,228.05,227.9,228.0,1500.0
2023-08-14 13:00:00,227.97,228.11,227.81,228.03,2311.0,227.97,228.11,227.81,228.03,2311.0
2023-08-14 13:05:00,227.97,228.08,227.88,228.02,2368.0,227.97,228.08,227.88,228.02,2368.0
2023-08-14 13:10:00,227.95,227.96,227.67,227.67,900.0,227.95,227.96,227.67,227.67,900.0
2023-08-14 13:15:00,227.69,228.0,227.69,227.99,7280.0,227.69,228.0,227.69,227.99,7280.0
2023-08-14 13:20:00,227.96,228.28,227.94,228.26,2553.0,227.96,228.28,227.94,228.26,2553.0
2023-08-14 13:25:00,228.17,228.2,228.04,228.2,1499.0,228.17,228.2,228.04,228.2,1499.0
2023-08-14 13:30:00,228.15,228.16,228.02,228.09,1058.0,228.15,228.16,228.02,228.09,1058.0
2023-08-14 13:35:00,228.04,228.27,227.99,228.27,1245.0,228.04,228.27,227.99,228.27,1245.0
2023-08-14 13:40:00,228.41,228.48,228.31,228.33,2369.0,228.41,228.48,228.31,228.33,2369.0
2023-08-14 13:45:00,228.27,228.32,228.17,228.31,3200.0,228.27,228.32,228.17,228.31,3200.0
2023-08-14 13:50:00,228.24,228.26,228.04,228.23,2416.0,228.24,228.26,228.04,228.23,2416.0
2023-08-14 13:55:00,228.19,228.29,227.96,228.29,1400.0,228.19,228.29,227.96,228.29,1400.0
2023-08-14 14:00:00,228.31,228.46,228.18,228.46,1642.0,228.31,228.46,228.18,228.46,1642.0
2023-08-14 14:05:00,228.39,228.41,228.02,228.1,2770.0,228.39,228.41,228.02,228.1,2770.0
2023-08-14 14:10:00,228.02,228.13,227.91,228.13,2600.0,228.02,228.13,227.91,228.13,2600.0
2023-08-14 14:15:00,228.05,228.05,227.72,227.72,1421.0,228.05,228.05,227.72,227.72,1421.0
2023-08-14 14:20:00,227.81,227.86,227.7,227.7,1644.0,227.81,227.86,227.7,227.7,1644.0
2023-08-14 14:25:00,227.68,227.92,227.57,227.9,2810.0,227.68,227.92,227.57,227.9,2810.0
2023-08-14 14:30:00,227.86,227.86,227.47,227.62,2150.0,227.86,227.86,227.47,227.62,2150.0
2023-08-14 14:35:00,227.78,227.79,227.53,227.53,1206.0,227.78,227.79,227.53,227.53,1206.0
2023-08-14 14:40:00,227.49,227.82,227.48,227.74,5110.0,227.49,227.82,227.48,227.74,5110.0
2023-08-14 14:45:00,227.6,227.85,227.51,227.83,3823.0,227.6,227.85,227.51,227.83,3823.0
2023-08-14 14:50:00,227.71,227.85,227.64,227.66,1914.0,227.71,227.85,227.64,227.66,1914.0
2023-08-14 14:55:00,227.6,227.7,227.51,227.58,3333.0,227.6,227.7,227.51,227.58,3333.0
2023-08-14 15:00:00,227.58,227.83,227.53,227.81,3300.0,227.58,227.83,227.53,227.81,3300.0
2023-08-14 15:05:00,227.88,227.95,227.58,227.73,5111.0,227.88,227.95,227.58,227.73,5111.0
2023-08-14 15:10:00,227.74,228.03,227.63,228.0,6946.0,227.74,228.03,227.63,228.0,6946.0
2023-08-14 15:15:00,227.97,228.05,227.84,228.04,3618.0,227.97,228.05,227.84,228.04,3618.0
2023-08-14 15:20:00,228.03,228.14,227.98,228.0,3277.0,228.03,228.14,227.98,228.0,3277.0
2023-08-14 15:25:00,228.06,228.06,227.75,227.97,4194.0,228.06,228.06,227.75,227.97,4194.0
2023-08-14 15:30:00,227.97,228.12,227.77,227.81,8715.0,227.97,228.12,227.77,227.81,8715.0
2023-08-14 15:35:00,227.8,227.98,227.73,227.81,6166.0,227.8,227.98,227.73,227.81,6166.0
2023-08-14 15:40:00,227.73,227.88,227.7,227.73,5519.0,227.73,227.88,227.7,227.73,5519.0
2023-08-14 15:45:00,227.71,227.71,227.44,227.63,10873.0,227.71,227.71,227.44,227.63,10873.0
2023-08-14 15:50:00,227.63,227.66,227.18,227.24,33089.0,227.63,227.66,227.18,227.24,33089.0
2023-08-14 15:55:00,227.26,228.2,227.21,228.19,78706.0,227.26,228.2,227.21,228.19,78706.0
2023-08-15 09:30:00,226.48,229.55,226.36,229.34,20622.0,226.48,229.55,226.36,229.34,20622.0
2023-08-15 09:35:00,229.44,229.82,229.03,229.8,10950.0,229.44,229.82,229.03,229.8,10950.0
2023-08-15 09:40:00,229.99,230.29,229.72,229.96,14639.0,229.99,230.29,229.72,229.96,14639.0
2023-08-15 09:45:00,229.92,230.79,229.64,230.38,8464.0,229.92,230.79,229.64,230.38,8464.0
2023-08-15 09:50:00,230.41,230.84,229.92,230.15,3994.0,230.41,230.84,229.92,230.15,3994.0
2023-08-15 09:55:00,230.25,230.65,230.17,230.65,8014.0,230.25,230.65,230.17,230.65,8014.0
2023-08-15 10:00:00,230.65,230.8,230.18,230.19,7564.0,230.65,230.8,230.18,230.19,7564.0
2023-08-15 10:05:00,230.16,230.35,229.66,229.77,8742.0,230.16,230.35,229.66,229.77,8742.0
2023-08-15 10:10:00,229.84,230.01,229.52,229.59,3180.0,229.84,230.01,229.52,229.59,3180.0
2023-08-15 10:15:00,229.6,229.94,229.07,229.08,4821.0,229.6,229.94,229.07,229.08,4821.0
2023-08-15 10:20:00,228.85,229.44,228.68,228.87,4097.0,228.85,229.44,228.68,228.87,4097.0
2023-08-15 10:25:00,228.65,228.87,228.55,228.73,4491.0,228.65,228.87,228.55,228.73,4491.0
2023-08-15 10:30:00,228.69,229.08,228.66,228.92,4568.0,228.69,229.08,228.66,228.92,4568.0
2023-08-15 10:35:00,228.84,229.36,228.76,229.26,3864.0,228.84,229.36,228.76,229.26,3864.0
2023-08-15 10:40:00,229.28,229.69,229.03,229.54,6713.0,229.28,229.69,229.03,229.54,6713.0
2023-08-15 10:45:00,229.48,229.78,229.32,229.45,5316.0,229.48,229.78,229.32,229.45,5316.0
2023-08-15 10:50:00,229.58,229.67,229.35,229.42,2031.0,229.58,229.67,229.35,229.42,2031.0
2023-08-15 10:55:00,229.42,229.72,228.86,229.04,4922.0,229.42,229.72,228.86,229.04,4922.0
2023-08-15 11:00:00,229.1,229.26,228.75,229.22,9305.0,229.1,229.26,228.75,229.22,9305.0
2023-08-15 11:05:00,229.28,229.62,229.18,229.62,4501.0,229.28,229.62,229.18,229.62,4501.0
2023-08-15 11:10:00,229.78,230.23,229.74,230.1,5898.0,229.78,230.23,229.74,230.1,5898.0
2023-08-15 11:15:00,230.05,230.22,229.72,230.14,5500.0,230.05,230.22,229.72,230.14,5500.0
2023-08-15 11:20:00,229.91,230.32,229.85,230.14,7714.0,229.91,230.32,229.85,230.14,7714.0
2023-08-15 11:25:00,230.22,230.56,230.19,230.45,8270.0,230.22,230.56,230.19,230.45,8270.0
2023-08-15 11:30:00,230.4,230.59,230.22,230.58,4900.0,230.4,230.59,230.22,230.58,4900.0
2023-08-15 11:35:00,230.74,230.94,230.6,230.91,4440.0,230.74,230.94,230.6,230.91,4440.0
2023-08-15 11:40:00,231.0,231.67,231.0,231.58,8107.0,231.0,231.67,231.0,231.58,8107.0
2023-08-15 11:45:00,231.53,231.58,231.0,231.37,8702.0,231.53,231.58,231.0,231.37,8702.0
2023-08-15 11:50:00,231.43,231.62,231.32,231.47,5128.0,231.43,231.62,231.32,231.47,5128.0
2023-08-15 11:55:00,231.41,232.16,231.4,232.01,6147.0,231.41,232.16,231.4,232.01,6147.0
2023-08-15 12:00:00,232.13,232.4,232.06,232.14,7345.0,232.13,232.4,232.06,232.14,7345.0
2023-08-15 12:05:00,232.14,232.18,231.52,231.55,9330.0,232.14,232.18,231.52,231.55,9330.0
2023-08-15 12:10:00,231.55,231.55,231.26,231.31,6489.0,231.55,231.55,231.26,231.31,6489.0
2023-08-15 12:15:00,231.33,231.44,231.22,231.41,3883.0,231.33,231.44,231.22,231.41,3883.0
2023-08-15 12:20:00,231.47,231.58,231.25,231.25,4916.0,231.47,231.58,231.25,231.25,4916.0
2023-08-15 12:25:00,231.3,231.4,230.82,231.01,4632.0,231.3,231.4,230.82,231.01,4632.0
2023-08-15 12:30:00,231.01,231.09,230.82,231.0,4295.0,231.01,231.09,230.82,231.0,4295.0
2023-08-15 12:35:00,230.98,231.24,230.84,231.19,3924.0,230.98,231.24,230.84,231.19,3924.0
2023-08-15 12:40:00,231.26,231.84,231.13,231.81,7850.0,231.26,231.84,231.13,231.81,7850.0
2023-08-15 12:45:00,231.74,231.93,231.51,231.73,5582.0,231.74,231.93,231.51,231.73,5582.0
2023-08-15 12:50:00,231.7,231.72,230.77,230.83,10577.0,231.7,231.72,230.77,230.83,10577.0
2023-08-15 12:55:00,230.93,231.12,230.83,231.04,3003.0,230.93,231.12,230.83,231.04,3003.0
2023-08-15 13:00:00,231.06,231.18,230.94,231.0,8113.0,231.06,231.18,230.94,231.0,8113.0
2023-08-15 13:05:00,231.05,231.07,230.95,231.02,4200.0,231.05,231.07,230.95,231.02,4200.0
2023-08-15 13:10:00,231.02,231.78,231.01,231.78,5190.0,231.02,231.78,231.01,231.78,5190.0
2023-08-15 13:15:00,231.77,231.85,231.48,231.64,6624.0,231.77,231.85,231.48,231.64,6624.0
2023-08-15 13:20:00,231.64,232.07,231.55,232.05,3658.0,231.64,232.07,231.55,232.05,3658.0
2023-08-15 13:25:00,232.07,232.15,231.74,231.84,6614.0,232.07,232.15,231.74,231.84,6614.0
2023-08-15 13:30:00,231.87,232.0,231.76,232.0,5414.0,231.87,232.0,231.76,232.0,5414.0
2023-08-15 13:35:00,231.93,232.04,231.63,231.63,5092.0,231.93,232.04,231.63,231.63,5092.0
2023-08-15 13:40:00,231.59,231.66,231.38,231.52,3725.0,231.59,231.66,231.38,231.52,3725.0
2023-08-15 13:45:00,231.56,231.63,231.26,231.29,4761.0,231.56,231.63,231.26,231.29,4761.0
2023-08-15 13:50:00,231.37,231.48,231.13,231.32,3546.0,231.37,231.48,231.13,231.32,3546.0
2023-08-15 13:55:00,231.31,231.86,231.28,231.86,2800.0,231.31,231.86,231.28,231.86,2800.0
2023-08-15 14:00:00,231.68,232.03,231.47,231.55,8304.0,231.68,232.03,231.47,231.55,8304.0
2023-08-15 14:05:00,231.49,231.76,231.33,231.33,5267.0,231.49,231.76,231.33,231.33,5267.0
2023-08-15 14:10:00,231.34,231.88,231.33,231.54,5136.0,231.34,231.88,231.33,231.54,5136.0
2023-08-15 14:15:00,231.56,232.05,231.55,232.05,4338.0,231.56,232.05,231.55,232.05,4338.0
2023-08-15 14:20:00,232.06,232.16,231.59,231.59,8417.0,232.06,232.16,231.59,231.59,8417.0
2023-08-15 14:25:00,231.68,231.71,231.48,231.63,2830.0,231.68,231.71,231.48,231.63,2830.0
2023-08-15 14:30:00,231.63,231.95,231.59,231.75,5843.0,231.63,231.95,231.59,231.75,5843.0
2023-08-15 14:35:00,231.82,231.85,231.56,231.63,3706.0,231.82,231.85,231.56,231.63,3706.0
2023-08-15 14:40:00,231.72,231.83,231.52,231.59,3700.0,231.72,231.83,231.52,231.59,3700.0
2023-08-15 14:45:00,231.62,231.8,231.48,231.48,4396.0,231.62,231.8,231.48,231.48,4396.0
2023-08-15 14:50:00,231.6,231.81,231.53,231.68,5128.0,231.6,231.81,231.53,231.68,5128.0
2023-08-15 14:55:00,231.7,231.75,231.43,231.43,9602.0,231.7,231.75,231.43,231.43,9602.0
2023-08-15 15:00:00,231.38,231.42,231.18,231.18,10109.0,231.38,231.42,231.18,231.18,10109.0
2023-08-15 15:05:00,231.18,231.37,231.09,231.12,11167.0,231.18,231.37,231.09,231.12,11167.0
2023-08-15 15:10:00,231.17,231.31,231.04,231.27,6269.0,231.17,231.31,231.04,231.27,6269.0
2023-08-15 15:15:00,231.21,231.35,231.09,231.31,9413.0,231.21,231.35,231.09,231.31,9413.0
2023-08-15 15:20:00,231.31,231.35,231.1,231.16,5335.0,231.31,231.35,231.1,231.16,5335.0
2023-08-15 15:25:00,231.16,231.21,230.7,230.7,9333.0,231.16,231.21,230.7,230.7,9333.0
2023-08-15 15:30:00,230.64,230.64,230.0,230.51,20386.0,230.64,230.64,230.0,230.51,20386.0
2023-08-15 15:35:00,230.59,230.6,230.19,230.24,9268.0,230.59,230.6,230.19,230.24,9268.0
2023-08-15 15:40:00,230.23,230.32,229.92,230.11,21116.0,230.23,230.32,229.92,230.11,21116.0
2023-08-15 15:45:00,230.16,230.59,230.05,230.51,22111.0,230.16,230.59,230.05,230.51,22111.0
2023-08-15 15:50:00,230.45,230.66,230.1,230.59,35399.0,230.45,230.66,230.1,230.59,35399.0
2023-08-15 15:55:00,230.59,231.14,230.59,230.93,87503.0,230.59,231.14,230.59,230.93,87503.0
2023-08-16 09:30:00,231.48,232.1,231.04,231.65,31841.0,231.48,232.1,231.04,231.65,31841.0
2023-08-16 09:35:00,231.72,233.57,231.64,233.21,23298.0,231.72,233.57,231.64,233.21,23298.0
2023-08-16 09:40:00,233.1,233.48,232.52,233.46,20222.0,233.1,233.48,232.52,233.46,20222.0
2023-08-16 09:45:00,233.57,234.29,233.46,234.22,42824.0,233.57,234.29,233.46,234.22,42824.0
2023-08-16 09:50:00,234.14,234.9,234.14,234.45,52797.0,234.14,234.9,234.14,234.45,52797.0
2023-08-16 09:55:00,234.51,234.55,233.95,234.24,21217.0,234.51,234.55,233.95,234.24,21217.0
2023-08-16 10:00:00,234.25,234.25,233.49,233.58,35928.0,234.25,234.25,233.49,233.58,35928.0
2023-08-16 10:05:00,233.62,234.51,233.62,234.29,17804.0,233.62,234.51,233.62,234.29,17804.0
2023-08-16 10:10:00,234.18,234.2,233.57,234.02,26756.0,234.18,234.2,233.57,234.02,26756.0
2023-08-16 10:15:00,233.92,234.37,233.61,233.94,36116.0,233.92,234.37,233.61,233.94,36116.0
2023-08-16 10:20:00,233.94,234.13,233.48,233.49,18249.0,233.94,234.13,233.48,233.49,18249.0
2023-08-16 10:25:00,233.65,233.65,232.96,233.43,11913.0,233.65,233.65,232.96,233.43,11913.0
2023-08-16 10:30:00,233.42,234.52,233.41,233.98,31536.0,233.42,234.52,233.41,233.98,31536.0
2023-08-16 10:35:00,234.02,234.34,233.71,233.9,23485.0,234.02,234.34,233.71,233.9,23485.0
2023-08-16 10:40:00,233.81,233.87,233.12,233.59,7211.0,233.81,233.87,233.12,233.59,7211.0
2023-08-16 10:45:00,233.41,233.55,232.77,232.96,7671.0,233.41,233.55,232.77,232.96,7671.0
2023-08-16 10:50:00,232.9,233.25,232.68,233.16,5626.0,232.9,233.25,232.68,233.16,5626.0
2023-08-16 10:55:00,233.13,233.77,233.0,233.77,4046.0,233.13,233.77,233.0,233.77,4046.0
2023-08-16 11:00:00,233.63,233.63,232.99,233.17,4806.0,233.63,233.63,232.99,233.17,4806.0
2023-08-16 11:05:00,233.32,233.35,232.99,233.19,3036.0,233.32,233.35,232.99,233.19,3036.0
2023-08-16 11:10:00,233.2,233.2,232.82,233.08,3920.0,233.2,233.2,232.82,233.08,3920.0
2023-08-16 11:15:00,233.06,233.13,232.59,232.59,3033.0,233.06,233.13,232.59,232.59,3033.0
2023-08-16 11:20:00,232.67,232.93,232.37,232.37,5382.0,232.67,232.93,232.37,232.37,5382.0
2023-08-16 11:25:00,232.29,232.61,232.27,232.61,3571.0,232.29,232.61,232.27,232.61,3571.0
2023-08-16 11:30:00,232.6,232.68,232.35,232.52,6571.0,232.6,232.68,232.35,232.52,6571.0
2023-08-16 11:35:00,232.46,232.62,232.45,232.46,2755.0,232.46,232.62,232.45,232.46,2755.0
2023-08-16 11:40:00,232.55,232.6,232.35,232.35,3085.0,232.55,232.6,232.35,232.35,3085.0
2023-08-16 11:45:00,232.39,232.49,232.16,232.17,2706.0,232.39,232.49,232.16,232.17,2706.0
2023-08-16 11:50:00,232.01,232.11,231.92,232.0,2622.0,232.01,232.11,231.92,232.0,2622.0
2023-08-16 11:55:00,231.99,232.03,231.54,231.75,2547.0,231.99,232.03,231.54,231.75,2547.0
2023-08-16 12:00:00,231.77,232.01,231.76,231.98,2800.0,231.77,232.01,231.76,231.98,2800.0
2023-08-16 12:05:00,231.93,231.93,231.36,231.47,2810.0,231.93,231.93,231.36,231.47,2810.0
2023-08-16 12:10:00,231.46,231.46,230.88,231.22,4437.0,231.46,231.46,230.88,231.22,4437.0
2023-08-16 12:15:00,231.13,231.17,231.02,231.14,1510.0,231.13,231.17,231.02,231.14,1510.0
2023-08-16 12:20:00,231.23,231.31,231.01,231.11,2947.0,231.23,231.31,231.01,231.11,2947.0
2023-08-16 12:25:00,231.13,231.23,231.02,231.08,5216.0,231.13,231.23,231.02,231.08,5216.0
2023-08-16 12:30:00,231.09,231.1,230.74,230.93,2685.0,231.09,231.1,230.74,230.93,2685.0
2023-08-16 12:35:00,230.97,231.09,230.96,231.01,4948.0,230.97,231.09,230.96,231.01,4948.0
2023-08-16 12:40:00,231.0,231.0,230.64,230.64,4307.0,231.0,231.0,230.64,230.64,4307.0
2023-08-16 12:45:00,230.69,230.77,230.52,230.6,6503.0,230.69,230.77,230.52,230.6,6503.0
2023-08-16 12:50:00,230.59,230.76,230.52,230.76,3022.0,230.59,230.76,230.52,230.76,3022.0
2023-08-16 12:55:00,230.8,230.82,230.62,230.62,6012.0,230.8,230.82,230.62,230.62,6012.0
2023-08-16 13:00:00,230.67,231.01,230.6,230.84,3518.0,230.67,231.01,230.6,230.84,3518.0
2023-08-16 13:05:00,230.73,230.77,230.33,230.37,2861.0,230.73,230.77,230.33,230.37,2861.0
2023-08-16 13:10:00,230.35,230.7,230.21,230.69,5328.0,230.35,230.7,230.21,230.69,5328.0
2023-08-16 13:15:00,230.7,230.73,230.6,230.67,3150.0,230.7,230.73,230.6,230.67,3150.0
2023-08-16 13:20:00,230.73,231.1,230.7,230.94,12327.0,230.73,231.1,230.7,230.94,12327.0
2023-08-16 13:25:00,230.91,231.26,230.83,231.05,5409.0,230.91,231.26,230.83,231.05,5409.0
2023-08-16 13:30:00,231.03,231.03,230.71,230.85,5068.0,231.03,231.03,230.71,230.85,5068.0
2023-08-16 13:35:00,230.74,230.92,230.69,230.92,4520.0,230.74,230.92,230.69,230.92,4520.0
2023-08-16 13:40:00,230.94,231.2,230.81,231.14,4613.0,230.94,231.2,230.81,231.14,4613.0
2023-08-16 13:45:00,231.14,231.46,231.05,231.45,5016.0,231.14,231.46,231.05,231.45,5016.0
2023-08-16 13:50:00,231.46,231.46,231.03,231.07,3571.0,231.46,231.46,231.03,231.07,3571.0
2023-08-16 13:55:00,231.12,231.23,231.09,231.09,3258.0,231.12,231.23,231.09,231.09,3258.0
2023-08-16 14:00:00,230.95,231.05,230.67,230.67,2653.0,230.95,231.05,230.67,230.67,2653.0
2023-08-16 14:05:00,230.91,231.08,230.78,230.96,6085.0,230.91,231.08,230.78,230.96,6085.0
2023-08-16 14:10:00,230.98,231.06,230.66,231.01,4110.0,230.98,231.06,230.66,231.01,4110.0
2023-08-16 14:15:00,230.94,231.37,230.94,231.25,4288.0,230.94,231.37,230.94,231.25,4288.0
2023-08-16 14:20:00,231.28,231.64,231.26,231.62,4934.0,231.28,231.64,231.26,231.62,4934.0
2023-08-16 14:25:00,231.62,231.92,231.44,231.72,7600.0,231.62,231.92,231.44,231.72,7600.0
2023-08-16 14:30:00,231.76,232.09,231.73,231.91,4650.0,231.76,232.09,231.73,231.91,4650.0
2023-08-16 14:35:00,231.93,232.0,231.77,231.95,1900.0,231.93,232.0,231.77,231.95,1900.0
2023-08-16 14:40:00,231.95,231.96,231.7,231.87,3186.0,231.95,231.96,231.7,231.87,3186.0
2023-08-16 14:45:00,231.89,231.89,231.55,231.56,2840.0,231.89,231.89,231.55,231.56,2840.0
2023-08-16 14:50:00,231.58,231.65,231.39,231.47,2711.0,231.58,231.65,231.39,231.47,2711.0
2023-08-16 14:55:00,231.38,231.64,231.38,231.63,3045.0,231.38,231.64,231.38,231.63,3045.0
2023-08-16 15:00:00,231.55,231.59,231.28,231.39,2719.0,231.55,231.59,231.28,231.39,2719.0
2023-08-16 15:05:00,231.27,231.29,231.05,231.23,3400.0,231.27,231.29,231.05,231.23,3400.0
2023-08-16 15:10:00,231.14,231.31,230.69,230.9,5261.0,231.14,231.31,230.69,230.9,5261.0
2023-08-16 15:15:00,230.88,230.99,230.64,230.72,5247.0,230.88,230.99,230.64,230.72,5247.0
2023-08-16 15:20:00,230.82,231.01,230.77,230.86,5536.0,230.82,231.01,230.77,230.86,5536.0
2023-08-16 15:25:00,230.86,230.93,230.75,230.87,4003.0,230.86,230.93,230.75,230.87,4003.0
2023-08-16 15:30:00,230.88,231.01,230.76,230.9,8174.0,230.88,231.01,230.76,230.9,8174.0
2023-08-16 15:35:00,230.88,230.99,230.74,230.75,6953.0,230.88,230.99,230.74,230.75,6953.0
2023-08-16 15:40:00,230.75,231.11,230.74,231.07,9155.0,230.75,231.11,230.74,231.07,9155.0
2023-08-16 15:45:00,231.02,231.33,231.02,231.13,10784.0,231.02,231.33,231.02,231.13,10784.0
2023-08-16 15:50:00,231.03,231.05,230.6,230.65,23148.0,231.03,231.05,230.6,230.65,23148.0
2023-08-16 15:55:00,230.63,230.83,230.4,230.4,53494.0,230.63,230.83,230.4,230.4,53494.0
2023-08-17 09:30:00,231.63,232.04,230.61,230.85,20000.0,231.63,232.04,230.61,230.85,20000.0
2023-08-17 09:35:00,230.7,230.86,229.99,230.01,1710.0,230.7,230.86,229.99,230.01,1710.0
2023-08-17 09:40:00,229.85,230.68,229.16,229.16,5055.0,229.85,230.68,229.16,229.16,5055.0
2023-08-17 09:45:00,229.12,229.73,227.98,228.17,11621.0,229.12,229.73,227.98,228.17,11621.0
2023-08-17 09:50:00,228.06,228.11,227.21,227.37,4491.0,228.06,228.11,227.21,227.37,4491.0
2023-08-17 09:55:00,227.08,227.08,226.27,226.92,14344.0,227.08,227.08,226.27,226.92,14344.0
2023-08-17 10:00:00,226.88,228.17,226.87,227.91,8111.0,226.88,228.17,226.87,227.91,8111.0
2023-08-17 10:05:00,228.0,228.46,227.77,228.05,19249.0,228.0,228.46,227.77,228.05,19249.0
2023-08-17 10:10:00,228.12,228.17,227.19,227.19,24358.0,228.12,228.17,227.19,227.19,24358.0
2023-08-17 10:15:00,227.2,227.8,227.02,227.27,5510.0,227.2,227.8,227.02,227.27,5510.0
2023-08-17 10:20:00,227.27,227.78,227.27,227.54,3269.0,227.27,227.78,227.27,227.54,3269.0
2023-08-17 10:25:00,227.51,227.57,227.22,227.51,5120.0,227.51,227.57,227.22,227.51,5120.0
2023-08-17 10:30:00,227.43,227.43,226.59,226.67,20978.0,227.43,227.43,226.59,226.67,20978.0
2023-08-17 10:35:00,226.67,226.93,226.6,226.83,4561.0,226.67,226.93,226.6,226.83,4561.0
2023-08-17 10:40:00,226.83,227.17,226.72,226.92,13465.0,226.83,227.17,226.72,226.92,13465.0
2023-08-17 10:45:00,227.0,227.0,226.72,226.94,3588.0,227.0,227.0,226.72,226.94,3588.0
2023-08-17 10:50:00,227.03,227.91,226.97,227.91,6762.0,227.03,227.91,226.97,227.91,6762.0
2023-08-17 10:55:00,227.91,228.15,227.83,227.99,6009.0,227.91,228.15,227.83,227.99,6009.0
2023-08-17 11:00:00,227.95,227.97,227.65,227.81,6213.0,227.95,227.97,227.65,227.81,6213.0
2023-08-17 11:05:00,227.83,228.27,227.59,227.71,7002.0,227.83,228.27,227.59,227.71,7002.0
2023-08-17 11:10:00,227.72,227.9,227.5,227.52,5755.0,227.72,227.9,227.5,227.52,5755.0
2023-08-17 11:15:00,227.37,227.37,226.93,227.05,4500.0,227.37,227.37,226.93,227.05,4500.0
2023-08-17 11:20:00,226.99,227.4,226.99,227.14,11872.0,226.99,227.4,226.99,227.14,11872.0
2023-08-17 11:25:00,227.28,227.28,226.75,226.87,8615.0,227.28,227.28,226.75,226.87,8615.0
2023-08-17 11:30:00,226.75,226.83,226.5,226.75,4416.0,226.75,226.83,226.5,226.75,4416.0
2023-08-17 11:35:00,226.86,226.92,226.39,226.92,10330.0,226.86,226.92,226.39,226.92,10330.0
2023-08-17 11:40:00,226.84,227.17,226.79,226.79,7372.0,226.84,227.17,226.79,226.79,7372.0
2023-08-17 11:45:00,226.6,226.6,226.39,226.44,5100.0,226.6,226.6,226.39,226.44,5100.0
2023-08-17 11:50:00,226.63,226.73,226.25,226.28,6768.0,226.63,226.73,226.25,226.28,6768.0
2023-08-17 11:55:00,226.22,227.3,226.21,227.3,5678.0,226.22,227.3,226.21,227.3,5678.0
2023-08-17 12:00:00,227.26,227.33,226.84,226.88,5723.0,227.26,227.33,226.84,226.88,5723.0
2023-08-17 12:05:00,226.85,226.89,226.45,226.45,4700.0,226.85,226.89,226.45,226.45,4700.0
2023-08-17 12:10:00,226.55,226.85,226.54,226.59,5099.0,226.55,226.85,226.54,226.59,5099.0
2023-08-17 12:15:00,226.69,226.84,226.42,226.42,11182.0,226.69,226.84,226.42,226.42,11182.0
2023-08-17 12:20:00,226.47,226.8,226.36,226.76,11496.0,226.47,226.8,226.36,226.76,11496.0
2023-08-17 12:25:00,226.8,227.39,226.75,227.28,7362.0,226.8,227.39,226.75,227.28,7362.0
2023-08-17 12:30:00,227.28,227.53,227.16,227.26,6052.0,227.28,227.53,227.16,227.26,6052.0
2023-08-17 12:35:00,227.23,227.39,227.02,227.04,5962.0,227.23,227.39,227.02,227.04,5962.0
2023-08-17 12:40:00,227.1,227.24,226.86,226.87,23685.0,227.1,227.24,226.86,226.87,23685.0
2023-08-17 12:45:00,226.87,227.26,226.83,227.16,7141.0,226.87,227.26,226.83,227.16,7141.0
2023-08-17 12:50:00,227.26,227.74,227.08,227.47,7566.0,227.26,227.74,227.08,227.47,7566.0
2023-08-17 12:55:00,227.5,227.99,227.42,227.49,22380.0,227.5,227.99,227.42,227.49,22380.0
2023-08-17 13:00:00,227.5,227.59,226.95,226.96,5504.0,227.5,227.59,226.95,226.96,5504.0
2023-08-17 13:05:00,227.06,227.07,226.75,226.75,3200.0,227.06,227.07,226.75,226.75,3200.0
2023-08-17 13:10:00,226.65,226.71,226.49,226.71,2957.0,226.65,226.71,226.49,226.71,2957.0
2023-08-17 13:15:00,226.75,226.95,226.62,226.62,10425.0,226.75,226.95,226.62,226.62,10425.0
2023-08-17 13:20:00,226.59,226.59,226.34,226.41,6712.0,226.59,226.59,226.34,226.41,6712.0
2023-08-17 13:25:00,226.41,226.71,226.4,226.6,3000.0,226.41,226.71,226.4,226.6,3000.0
2023-08-17 13:30:00,226.67,226.76,226.43,226.76,2553.0,226.67,226.76,226.43,226.76,2553.0
2023-08-17 13:35:00,226.65,226.82,226.5,226.68,4756.0,226.65,226.82,226.5,226.68,4756.0
2023-08-17 13:40:00,226.65,226.96,226.42,226.71,7440.0,226.65,226.96,226.42,226.71,7440.0
2023-08-17 13:45:00,226.5,226.55,226.04,226.04,5308.0,226.5,226.55,226.04,226.04,5308.0
2023-08-17 13:50:00,226.0,226.22,225.97,226.1,5116.0,226.0,226.22,225.97,226.1,5116.0
2023-08-17 13:55:00,225.98,226.41,225.94,225.95,6500.0,225.98,226.41,225.94,225.95,6500.0
2023-08-17 14:00:00,225.94,226.03,225.61,225.82,9700.0,225.94,226.03,225.61,225.82,9700.0
2023-08-17 14:05:00,225.63,225.73,225.54,225.73,1561.0,225.63,225.73,225.54,225.73,1561.0
2023-08-17 14:10:00,225.67,225.93,225.51,225.51,7656.0,225.67,225.93,225.51,225.51,7656.0
2023-08-17 14:15:00,225.52,225.52,225.06,225.26,6392.0,225.52,225.52,225.06,225.26,6392.0
2023-08-17 14:20:00,225.22,225.5,225.19,225.46,4895.0,225.22,225.5,225.19,225.46,4895.0
2023-08-17 14:25:00,225.57,225.87,225.53,225.53,2840.0,225.57,225.87,225.53,225.53,2840.0
2023-08-17 14:30:00,225.52,225.54,225.06,225.14,8751.0,225.52,225.54,225.06,225.14,8751.0
2023-08-17 14:35:00,225.1,225.1,224.77,224.91,12758.0,225.1,225.1,224.77,224.91,12758.0
2023-08-17 14:40:00,224.9,224.96,224.3,224.64,10941.0,224.9,224.96,224.3,224.64,10941.0
2023-08-17 14:45:00,224.54,224.75,224.34,224.66,5744.0,224.54,224.75,224.34,224.66,5744.0
2023-08-17 14:50:00,224.67,224.67,224.24,224.33,7791.0,224.67,224.67,224.24,224.33,7791.0
2023-08-17 14:55:00,224.25,224.48,223.96,224.42,19064.0,224.25,224.48,223.96,224.42,19064.0
2023-08-17 15:00:00,224.39,224.55,224.11,224.17,7839.0,224.39,224.55,224.11,224.17,7839.0
2023-08-17 15:05:00,224.08,224.27,223.85,223.86,10526.0,224.08,224.27,223.85,223.86,10526.0
2023-08-17 15:10:00,223.73,223.87,223.66,223.69,7681.0,223.73,223.87,223.66,223.69,7681.0
2023-08-17 15:15:00,223.65,223.77,223.36,223.61,9671.0,223.65,223.77,223.36,223.61,9671.0
2023-08-17 15:20:00,223.62,223.73,223.28,223.5,20062.0,223.62,223.73,223.28,223.5,20062.0
2023-08-17 15:25:00,223.52,223.97,223.51,223.86,18463.0,223.52,223.97,223.51,223.86,18463.0
2023-08-17 15:30:00,223.87,224.06,223.45,223.69,15775.0,223.87,224.06,223.45,223.69,15775.0
2023-08-17 15:35:00,223.72,223.86,223.32,223.39,15283.0,223.72,223.86,223.32,223.39,15283.0
2023-08-17 15:40:00,223.39,223.47,222.98,223.0,23131.0,223.39,223.47,222.98,223.0,23131.0
2023-08-17 15:45:00,223.01,223.49,222.92,223.37,30412.0,223.01,223.49,222.92,223.37,30412.0
2023-08-17 15:50:00,223.39,224.69,223.38,224.53,62431.0,223.39,224.69,223.38,224.53,62431.0
2023-08-17 15:55:00,224.46,224.75,224.01,224.06,129276.0,224.46,224.75,224.01,224.06,129276.0
2023-08-18 09:30:00,220.32,220.74,218.44,220.46,72282.0,220.32,220.74,218.44,220.46,72282.0
2023-08-18 09:35:00,220.32,222.18,220.21,222.18,9931.0,220.32,222.18,220.21,222.18,9931.0
2023-08-18 09:40:00,222.09,223.27,221.9,223.27,27882.0,222.09,223.27,221.9,223.27,27882.0
2023-08-18 09:45:00,223.12,223.17,222.55,222.83,9240.0,223.12,223.17,222.55,222.83,9240.0
2023-08-18 09:50:00,222.84,223.35,222.37,222.78,9479.0,222.84,223.35,222.37,222.78,9479.0
2023-08-18 09:55:00,222.64,222.82,221.98,222.45,9123.0,222.64,222.82,221.98,222.45,9123.0
2023-08-18 10:00:00,222.36,222.54,221.92,222.37,4414.0,222.36,222.54,221.92,222.37,4414.0
2023-08-18 10:05:00,222.43,222.43,221.89,222.3,8252.0,222.43,222.43,221.89,222.3,8252.0
2023-08-18 10:10:00,222.24,222.72,222.01,222.5,16569.0,222.24,222.72,222.01,222.5,16569.0
2023-08-18 10:15:00,222.54,223.25,222.22,223.24,17593.0,222.54,223.25,222.22,223.24,17593.0
2023-08-18 10:20:00,223.19,223.89,223.18,223.84,9510.0,223.19,223.89,223.18,223.84,9510.0
2023-08-18 10:25:00,223.74,223.76,222.6,222.68,11211.0,223.74,223.76,222.6,222.68,11211.0
2023-08-18 10:30:00,222.68,223.43,222.68,223.43,7072.0,222.68,223.43,222.68,223.43,7072.0
2023-08-18 10:35:00,223.5,223.88,223.02,223.64,33170.0,223.5,223.88,223.02,223.64,33170.0
2023-08-18 10:40:00,223.59,223.81,222.93,223.06,11338.0,223.59,223.81,222.93,223.06,11338.0
2023-08-18 10:45:00,222.93,222.99,222.56,222.75,9264.0,222.93,222.99,222.56,222.75,9264.0
2023-08-18 10:50:00,222.84,222.89,222.45,222.64,7612.0,222.84,222.89,222.45,222.64,7612.0
2023-08-18 10:55:00,222.66,223.36,222.61,223.36,5914.0,222.66,223.36,222.61,223.36,5914.0
2023-08-18 11:00:00,223.27,223.61,223.14,223.53,6586.0,223.27,223.61,223.14,223.53,6586.0
2023-08-18 11:05:00,223.57,223.6,222.88,222.89,6327.0,223.57,223.6,222.88,222.89,6327.0
2023-08-18 11:10:00,222.9,222.99,222.54,222.65,7083.0,222.9,222.99,222.54,222.65,7083.0
2023-08-18 11:15:00,222.68,222.96,222.45,222.45,4100.0,222.68,222.96,222.45,222.45,4100.0
2023-08-18 11:20:00,222.55,223.21,222.55,222.87,4158.0,222.55,223.21,222.55,222.87,4158.0
2023-08-18 11:25:00,222.87,223.05,222.76,222.89,3802.0,222.87,223.05,222.76,222.89,3802.0
2023-08-18 11:30:00,222.89,223.02,222.71,222.76,7665.0,222.89,223.02,222.71,222.76,7665.0
2023-08-18 11:35:00,222.78,222.8,222.65,222.66,4150.0,222.78,222.8,222.65,222.66,4150.0
2023-08-18 11:40:00,222.64,222.73,222.3,222.73,4838.0,222.64,222.73,222.3,222.73,4838.0
2023-08-18 11:45:00,222.72,223.09,222.51,222.95,4463.0,222.72,223.09,222.51,222.95,4463.0
2023-08-18 11:50:00,222.97,223.39,222.87,223.39,17767.0,222.97,223.39,222.87,223.39,17767.0
2023-08-18 11:55:00,223.28,223.74,223.08,223.72,2387.0,223.28,223.74,223.08,223.72,2387.0
2023-08-18 12:00:00,223.67,223.96,223.52,223.76,4938.0,223.67,223.96,223.52,223.76,4938.0
2023-08-18 12:05:00,223.65,223.93,223.54,223.93,2805.0,223.65,223.93,223.54,223.93,2805.0
2023-08-18 12:10:00,223.84,223.89,223.22,223.22,6103.0,223.84,223.89,223.22,223.22,6103.0
2023-08-18 12:15:00,223.47,223.47,223.09,223.29,7196.0,223.47,223.47,223.09,223.29,7196.0
2023-08-18 12:20:00,223.28,223.32,223.09,223.22,4482.0,223.28,223.32,223.09,223.22,4482.0
2023-08-18 12:25:00,223.1,223.32,223.02,223.26,3796.0,223.1,223.32,223.02,223.26,3796.0
2023-08-18 12:30:00,223.23,223.23,223.02,223.1,3900.0,223.23,223.23,223.02,223.1,3900.0
2023-08-18 12:35:00,223.12,223.39,223.08,223.37,4270.0,223.12,223.39,223.08,223.37,4270.0
2023-08-18 12:40:00,223.34,223.67,223.34,223.62,2954.0,223.34,223.67,223.34,223.62,2954.0
2023-08-18 12:45:00,223.59,224.16,223.49,224.16,2400.0,223.59,224.16,223.49,224.16,2400.0
2023-08-18 12:50:00,224.14,224.4,224.11,224.22,2600.0,224.14,224.4,224.11,224.22,2600.0
2023-08-18 12:55:00,224.22,224.34,224.03,224.3,5076.0,224.22,224.34,224.03,224.3,5076.0
2023-08-18 13:00:00,224.31,224.33,223.99,224.22,4128.0,224.31,224.33,223.99,224.22,4128.0
2023-08-18 13:05:00,224.27,224.43,224.11,224.3,5777.0,224.27,224.43,224.11,224.3,5777.0
2023-08-18 13:10:00,224.22,224.49,224.12,224.49,3790.0,224.22,224.49,224.12,224.49,3790.0
2023-08-18 13:15:00,224.39,224.39,223.82,223.82,1900.0,224.39,224.39,223.82,223.82,1900.0
2023-08-18 13:20:00,223.92,224.07,223.78,223.91,2400.0,223.92,224.07,223.78,223.91,2400.0
2023-08-18 13:25:00,223.71,224.49,223.67,224.49,3200.0,223.71,224.49,223.67,224.49,3200.0
2023-08-18 13:30:00,224.4,225.05,224.39,225.05,4339.0,224.4,225.05,224.39,225.05,4339.0
2023-08-18 13:35:00,225.05,225.05,224.51,224.51,2412.0,225.05,225.05,224.51,224.51,2412.0
2023-08-18 13:40:00,224.51,224.89,224.48,224.81,3755.0,224.51,224.89,224.48,224.81,3755.0
2023-08-18 13:45:00,224.89,224.96,224.67,224.96,2442.0,224.89,224.96,224.67,224.96,2442.0
2023-08-18 13:50:00,224.91,225.17,224.83,225.17,6326.0,224.91,225.17,224.83,225.17,6326.0
2023-08-18 13:55:00,225.15,225.37,224.98,225.02,3603.0,225.15,225.37,224.98,225.02,3603.0
2023-08-18 14:00:00,224.98,225.01,224.78,225.0,2469.0,224.98,225.01,224.78,225.0,2469.0
2023-08-18 14:05:00,224.95,225.06,224.86,224.86,3212.0,224.95,225.06,224.86,224.86,3212.0
2023-08-18 14:10:00,224.8,224.92,224.55,224.92,3693.0,224.8,224.92,224.55,224.92,3693.0
2023-08-18 14:15:00,224.85,225.0,224.68,224.89,3000.0,224.85,225.0,224.68,224.89,3000.0
2023-08-18 14:20:00,224.96,224.97,224.78,224.91,1906.0,224.96,224.97,224.78,224.91,1906.0
2023-08-18 14:25:00,224.87,224.87,224.69,224.85,3620.0,224.87,224.87,224.69,224.85,3620.0
2023-08-18 14:30:00,224.85,225.13,224.74,225.08,4602.0,224.85,225.13,224.74,225.08,4602.0
2023-08-18 14:35:00,225.08,225.29,224.99,225.29,4175.0,225.08,225.29,224.99,225.29,4175.0
2023-08-18 14:40:00,225.29,225.29,224.86,224.92,4540.0,225.29,225.29,224.86,224.92,4540.0
2023-08-18 14:45:00,224.93,225.11,224.8,225.09,3611.0,224.93,225.11,224.8,225.09,3611.0
2023-08-18 14:50:00,225.09,225.09,224.84,224.92,2913.0,225.09,225.09,224.84,224.92,2913.0
2023-08-18 14:55:00,224.98,225.24,224.92,225.1,4000.0,224.98,225.24,224.92,225.1,4000.0
2023-08-18 15:00:00,225.14,225.25,224.84,225.19,7080.0,225.14,225.25,224.84,225.19,7080.0
2023-08-18 15:05:00,225.22,225.56,225.04,225.04,4085.0,225.22,225.56,225.04,225.04,4085.0
2023-08-18 15:10:00,225.05,225.1,224.83,224.86,5171.0,225.05,225.1,224.83,224.86,5171.0
2023-08-18 15:15:00,224.82,225.02,224.71,224.98,7197.0,224.82,225.02,224.71,224.98,7197.0
2023-08-18 15:20:00,224.95,225.25,224.92,224.99,5612.0,224.95,225.25,224.92,224.99,5612.0
2023-08-18 15:25:00,225.03,225.5,225.01,225.44,7161.0,225.03,225.5,225.01,225.44,7161.0
2023-08-18 15:30:00,225.44,225.44,224.92,225.11,11472.0,225.44,225.44,224.92,225.11,11472.0
2023-08-18 15:35:00,225.06,225.06,224.56,224.69,12496.0,225.06,225.06,224.56,224.69,12496.0
2023-08-18 15:40:00,224.7,224.87,224.63,224.68,18307.0,224.7,224.87,224.63,224.68,18307.0
2023-08-18 15:45:00,224.66,225.34,224.66,224.95,21797.0,224.66,225.34,224.66,224.95,21797.0
2023-08-18 15:50:00,225.0,225.07,224.42,224.52,38249.0,225.0,225.07,224.42,224.52,38249.0
2023-08-18 15:55:00,224.48,224.48,224.14,224.43,74590.0,224.48,224.48,224.14,224.43,74590.0
2023-08-21 09:30:00,224.83,226.81,224.49,226.73,16678.0,224.83,226.81,224.49,226.73,16678.0
2023-08-21 09:35:00,227.0,227.54,226.09,226.24,5524.0,227.0,227.54,226.09,226.24,5524.0
2023-08-21 09:40:00,226.18,226.91,225.87,225.87,8314.0,226.18,226.91,225.87,225.87,8314.0
2023-08-21 09:45:00,226.05,226.33,225.79,226.14,5363.0,226.05,226.33,225.79,226.14,5363.0
2023-08-21 09:50:00,226.27,226.47,225.93,226.45,11058.0,226.27,226.47,225.93,226.45,11058.0
2023-08-21 09:55:00,226.45,227.12,226.28,227.12,7310.0,226.45,227.12,226.28,227.12,7310.0
2023-08-21 10:00:00,227.09,227.17,226.66,227.13,5063.0,227.09,227.17,226.66,227.13,5063.0
2023-08-21 10:05:00,227.13,228.13,227.13,227.7,16141.0,227.13,228.13,227.13,227.7,16141.0
2023-08-21 10:10:00,227.65,227.87,227.3,227.38,6426.0,227.65,227.87,227.3,227.38,6426.0
2023-08-21 10:15:00,227.34,227.35,226.52,226.71,12056.0,227.34,227.35,226.52,226.71,12056.0
2023-08-21 10:20:00,226.71,226.74,226.26,226.34,5910.0,226.71,226.74,226.26,226.34,5910.0
2023-08-21 10:25:00,226.15,226.23,225.54,225.64,4325.0,226.15,226.23,225.54,225.64,4325.0
2023-08-21 10:30:00,225.6,225.78,225.13,225.67,14527.0,225.6,225.78,225.13,225.67,14527.0
2023-08-21 10:35:00,225.63,225.78,225.1,225.46,5242.0,225.63,225.78,225.1,225.46,5242.0
2023-08-21 10:40:00,225.47,225.71,225.42,225.45,4900.0,225.47,225.71,225.42,225.45,4900.0
2023-08-21 10:45:00,225.35,225.64,225.25,225.51,9306.0,225.35,225.64,225.25,225.51,9306.0
2023-08-21 10:50:00,225.52,225.78,225.09,225.59,4600.0,225.52,225.78,225.09,225.59,4600.0
2023-08-21 10:55:00,225.61,225.93,225.61,225.69,3300.0,225.61,225.93,225.61,225.69,3300.0
2023-08-21 11:00:00,225.62,226.62,225.54,226.62,13071.0,225.62,226.62,225.54,226.62,13071.0
2023-08-21 11:05:00,226.66,226.66,225.78,226.03,5991.0,226.66,226.66,225.78,226.03,5991.0
2023-08-21 11:10:00,226.0,226.04,225.68,226.04,2902.0,226.0,226.04,225.68,226.04,2902.0
2023-08-21 11:15:00,225.94,225.96,225.52,225.96,7954.0,225.94,225.96,225.52,225.96,7954.0
2023-08-21 11:20:00,225.94,226.18,225.74,225.85,5852.0,225.94,226.18,225.74,225.85,5852.0
2023-08-21 11:25:00,225.81,225.85,225.2,225.36,7782.0,225.81,225.85,225.2,225.36,7782.0
2023-08-21 11:30:00,225.25,225.6,225.22,225.4,6010.0,225.25,225.6,225.22,225.4,6010.0
2023-08-21 11:35:00,225.48,225.66,225.27,225.3,3938.0,225.48,225.66,225.27,225.3,3938.0
2023-08-21 11:40:00,225.47,225.47,225.15,225.33,5300.0,225.47,225.47,225.15,225.33,5300.0
2023-08-21 11:45:00,225.21,225.4,225.09,225.32,4426.0,225.21,225.4,225.09,225.32,4426.0
2023-08-21 11:50:00,225.25,225.86,225.24,225.69,4311.0,225.25,225.86,225.24,225.69,4311.0
2023-08-21 11:55:00,225.69,225.81,225.59,225.68,5825.0,225.69,225.81,225.59,225.68,5825.0
2023-08-21 12:00:00,225.72,225.82,225.54,225.74,3728.0,225.72,225.82,225.54,225.74,3728.0
2023-08-21 12:05:00,225.65,225.8,225.55,225.58,1600.0,225.65,225.8,225.55,225.58,1600.0
2023-08-21 12:10:00,225.55,226.0,225.42,225.98,1700.0,225.55,226.0,225.42,225.98,1700.0
2023-08-21 12:15:00,225.9,226.14,225.89,226.14,1500.0,225.9,226.14,225.89,226.14,1500.0
2023-08-21 12:20:00,226.21,226.6,226.05,226.53,2550.0,226.21,226.6,226.05,226.53,2550.0
2023-08-21 12:25:00,226.55,226.69,226.42,226.49,1216.0,226.55,226.69,226.42,226.49,1216.0
2023-08-21 12:30:00,226.56,226.65,226.4,226.65,1958.0,226.56,226.65,226.4,226.65,1958.0
2023-08-21 12:35:00,226.56,226.59,226.37,226.44,2100.0,226.56,226.59,226.37,226.44,2100.0
2023-08-21 12:40:00,226.44,226.88,226.44,226.88,2580.0,226.44,226.88,226.44,226.88,2580.0
2023-08-21 12:45:00,226.81,227.09,226.81,227.09,2800.0,226.81,227.09,226.81,227.09,2800.0
2023-08-21 12:50:00,226.96,227.05,226.8,226.94,2612.0,226.96,227.05,226.8,226.94,2612.0
2023-08-21 12:55:00,226.95,227.22,226.91,227.22,1929.0,226.95,227.22,226.91,227.22,1929.0
2023-08-21 13:00:00,227.3,227.37,226.94,227.03,2750.0,227.3,227.37,226.94,227.03,2750.0
2023-08-21 13:05:00,226.96,227.33,226.96,227.33,1150.0,226.96,227.33,226.96,227.33,1150.0
2023-08-21 13:10:00,227.23,227.35,227.17,227.3,2500.0,227.23,227.35,227.17,227.3,2500.0
2023-08-21 13:15:00,227.3,227.71,227.17,227.71,2400.0,227.3,227.71,227.17,227.71,2400.0
2023-08-21 13:20:00,227.72,227.81,227.45,227.77,3644.0,227.72,227.81,227.45,227.77,3644.0
2023-08-21 13:25:00,227.93,228.05,227.84,227.84,2900.0,227.93,228.05,227.84,227.84,2900.0
2023-08-21 13:30:00,227.84,228.11,227.79,228.08,3405.0,227.84,228.11,227.79,228.08,3405.0
2023-08-21 13:35:00,227.98,228.08,227.89,227.96,1625.0,227.98,228.08,227.89,227.96,1625.0
2023-08-21 13:40:00,227.96,228.16,227.94,228.04,6100.0,227.96,228.16,227.94,228.04,6100.0
2023-08-21 13:45:00,228.1,228.3,227.97,228.03,3919.0,228.1,228.3,227.97,228.03,3919.0
2023-08-21 13:50:00,228.13,228.16,227.98,228.09,1344.0,228.13,228.16,227.98,228.09,1344.0
2023-08-21 13:55:00,228.01,228.1,227.93,228.09,5454.0,228.01,228.1,227.93,228.09,5454.0
2023-08-21 14:00:00,228.12,228.17,227.88,228.1,2600.0,228.12,228.17,227.88,228.1,2600.0
2023-08-21 14:05:00,228.01,228.09,227.88,227.97,13338.0,228.01,228.09,227.88,227.97,13338.0
2023-08-21 14:10:00,228.09,228.17,228.02,228.09,1712.0,228.09,228.17,228.02,228.09,1712.0
2023-08-21 14:15:00,228.15,228.16,227.98,228.13,2000.0,228.15,228.16,227.98,228.13,2000.0
2023-08-21 14:20:00,228.13,228.34,228.1,228.16,3387.0,228.13,228.34,228.1,228.16,3387.0
2023-08-21 14:25:00,228.18,228.19,227.78,227.84,4000.0,228.18,228.19,227.78,227.84,4000.0
2023-08-21 14:30:00,227.81,228.02,227.64,227.73,11485.0,227.81,228.02,227.64,227.73,11485.0
2023-08-21 14:35:00,227.79,228.02,227.79,227.99,3550.0,227.79,228.02,227.79,227.99,3550.0
2023-08-21 14:40:00,227.81,227.88,227.67,227.7,2100.0,227.81,227.88,227.67,227.7,2100.0
2023-08-21 14:45:00,227.55,227.8,227.55,227.7,3066.0,227.55,227.8,227.55,227.7,3066.0
2023-08-21 14:50:00,227.7,227.75,227.51,227.57,4698.0,227.7,227.75,227.51,227.57,4698.0
2023-08-21 14:55:00,227.41,227.49,227.21,227.47,3530.0,227.41,227.49,227.21,227.47,3530.0
2023-08-21 15:00:00,227.55,227.55,227.34,227.48,5511.0,227.55,227.55,227.34,227.48,5511.0
2023-08-21 15:05:00,227.49,227.76,227.49,227.62,5519.0,227.49,227.76,227.49,227.62,5519.0
2023-08-21 15:10:00,227.58,227.6,227.38,227.53,3973.0,227.58,227.6,227.38,227.53,3973.0
2023-08-21 15:15:00,227.46,227.53,227.3,227.41,5121.0,227.46,227.53,227.3,227.41,5121.0
2023-08-21 15:20:00,227.45,227.53,227.34,227.44,4200.0,227.45,227.53,227.34,227.44,4200.0
2023-08-21 15:25:00,227.48,227.5,227.31,227.37,5783.0,227.48,227.5,227.31,227.37,5783.0
2023-08-21 15:30:00,227.39,227.49,227.08,227.41,8743.0,227.39,227.49,227.08,227.41,8743.0
2023-08-21 15:35:00,227.38,227.62,227.37,227.52,13227.0,227.38,227.62,227.37,227.52,13227.0
2023-08-21 15:40:00,227.47,227.62,227.4,227.4,8363.0,227.47,227.62,227.4,227.4,8363.0
2023-08-21 15:45:00,227.37,227.38,227.01,227.06,12555.0,227.37,227.38,227.01,227.06,12555.0
2023-08-21 15:50:00,227.11,227.41,227.01,227.23,24966.0,227.11,227.41,227.01,227.23,24966.0
2023-08-21 15:55:00,227.28,227.32,227.06,227.22,59054.0,227.28,227.32,227.06,227.22,59054.0
2023-08-22 09:30:00,228.0,228.0,226.48,227.05,27755.0,228.0,228.0,226.48,227.05,27755.0
2023-08-22 09:35:00,227.06,227.06,225.72,226.29,17829.0,227.06,227.06,225.72,226.29,17829.0
2023-08-22 09:40:00,226.29,227.41,225.97,227.0,9443.0,226.29,227.41,225.97,227.0,9443.0
2023-08-22 09:45:00,227.09,227.17,225.94,226.13,13692.0,227.09,227.17,225.94,226.13,13692.0
2023-08-22 09:50:00,226.2,226.73,226.01,226.37,10458.0,226.2,226.73,226.01,226.37,10458.0
2023-08-22 09:55:00,226.2,226.38,225.76,225.81,7644.0,226.2,226.38,225.76,225.81,7644.0
2023-08-22 10:00:00,225.9,226.3,225.75,226.1,12022.0,225.9,226.3,225.75,226.1,12022.0
2023-08-22 10:05:00,226.12,226.31,225.99,225.99,20220.0,226.12,226.31,225.99,225.99,20220.0
2023-08-22 10:10:00,226.07,227.2,226.04,226.81,14661.0,226.07,227.2,226.04,226.81,14661.0
2023-08-22 10:15:00,226.81,227.2,226.54,227.07,16264.0,226.81,227.2,226.54,227.07,16264.0
2023-08-22 10:20:00,227.17,227.55,227.1,227.17,6396.0,227.17,227.55,227.1,227.17,6396.0
2023-08-22 10:25:00,227.15,227.29,226.93,226.96,4400.0,227.15,227.29,226.93,226.96,4400.0
2023-08-22 10:30:00,226.97,226.97,226.39,226.4,15357.0,226.97,226.97,226.39,226.4,15357.0
2023-08-22 10:35:00,226.46,227.58,226.36,227.48,7665.0,226.46,227.58,226.36,227.48,7665.0
2023-08-22 10:40:00,227.52,227.52,226.8,226.88,12914.0,227.52,227.52,226.8,226.88,12914.0
2023-08-22 10:45:00,226.98,227.4,226.87,227.35,12089.0,226.98,227.4,226.87,227.35,12089.0
2023-08-22 10:50:00,227.41,227.98,227.32,227.9,9412.0,227.41,227.98,227.32,227.9,9412.0
2023-08-22 10:55:00,228.03,228.64,228.03,228.52,7572.0,228.03,228.64,228.03,228.52,7572.0
2023-08-22 11:00:00,228.55,228.61,228.25,228.4,3601.0,228.55,228.61,228.25,228.4,3601.0
2023-08-22 11:05:00,228.4,228.72,228.12,228.72,4759.0,228.4,228.72,228.12,228.72,4759.0
2023-08-22 11:10:00,228.78,228.96,228.22,228.22,8825.0,228.78,228.96,228.22,228.22,8825.0
2023-08-22 11:15:00,228.24,228.64,228.14,228.53,4222.0,228.24,228.64,228.14,228.53,4222.0
2023-08-22 11:20:00,228.54,228.84,228.54,228.77,2704.0,228.54,228.84,228.54,228.77,2704.0
2023-08-22 11:25:00,228.81,228.81,228.51,228.54,5456.0,228.81,228.81,228.51,228.54,5456.0
2023-08-22 11:30:00,228.52,228.87,228.37,228.63,11509.0,228.52,228.87,228.37,228.63,11509.0
2023-08-22 11:35:00,228.65,228.79,228.36,228.37,5308.0,228.65,228.79,228.36,228.37,5308.0
2023-08-22 11:40:00,228.29,228.56,228.24,228.28,4606.0,228.29,228.56,228.24,228.28,4606.0
2023-08-22 11:45:00,228.26,228.41,228.26,228.41,1326.0,228.26,228.41,228.26,228.41,1326.0
2023-08-22 11:50:00,228.45,228.45,227.87,227.88,3250.0,228.45,228.45,227.87,227.88,3250.0
2023-08-22 11:55:00,227.89,228.17,227.88,228.15,1212.0,227.89,228.17,227.88,228.15,1212.0
2023-08-22 12:00:00,228.13,228.15,227.66,227.7,2908.0,228.13,228.15,227.66,227.7,2908.0
2023-08-22 12:05:00,227.8,228.07,227.78,227.86,2800.0,227.8,228.07,227.78,227.86,2800.0
2023-08-22 12:10:00,227.81,227.92,227.3,227.3,2372.0,227.81,227.92,227.3,227.3,2372.0
2023-08-22 12:15:00,227.34,227.45,227.21,227.36,3431.0,227.34,227.45,227.21,227.36,3431.0
2023-08-22 12:20:00,227.34,227.62,227.27,227.62,2409.0,227.34,227.62,227.27,227.62,2409.0
2023-08-22 12:25:00,227.51,227.77,227.36,227.77,1878.0,227.51,227.77,227.36,227.77,1878.0
2023-08-22 12:30:00,227.76,227.76,227.46,227.51,2590.0,227.76,227.76,227.46,227.51,2590.0
2023-08-22 12:35:00,227.41,227.94,227.36,227.71,6262.0,227.41,227.94,227.36,227.71,6262.0
2023-08-22 12:40:00,227.86,227.95,227.84,227.95,1005.0,227.86,227.95,227.84,227.95,1005.0
2023-08-22 12:45:00,227.95,228.03,227.8,227.89,3211.0,227.95,228.03,227.8,227.89,3211.0
2023-08-22 12:50:00,227.79,228.0,227.78,227.92,4838.0,227.79,228.0,227.78,227.92,4838.0
2023-08-22 12:55:00,227.93,228.63,227.92,228.25,10792.0,227.93,228.63,227.92,228.25,10792.0
2023-08-22 13:00:00,228.31,228.54,228.14,228.23,11177.0,228.31,228.54,228.14,228.23,11177.0
2023-08-22 13:05:00,228.28,228.65,228.2,228.58,4662.0,228.28,228.65,228.2,228.58,4662.0
2023-08-22 13:10:00,228.47,228.52,228.13,228.14,6999.0,228.47,228.52,228.13,228.14,6999.0
2023-08-22 13:15:00,228.08,228.22,227.9,228.08,4318.0,228.08,228.22,227.9,228.08,4318.0
2023-08-22 13:20:00,228.01,228.14,227.93,228.14,3702.0,228.01,228.14,227.93,228.14,3702.0
2023-08-22 13:25:00,228.13,228.16,227.95,228.16,3300.0,228.13,228.16,227.95,228.16,3300.0
2023-08-22 13:30:00,228.18,228.46,228.11,228.44,3908.0,228.18,228.46,228.11,228.44,3908.0
2023-08-22 13:35:00,228.55,228.58,228.3,228.33,11435.0,228.55,228.58,228.3,228.33,11435.0
2023-08-22 13:40:00,228.32,228.4,228.2,228.23,5262.0,228.32,228.4,228.2,228.23,5262.0
2023-08-22 13:45:00,228.16,228.16,227.68,227.93,13574.0,228.16,228.16,227.68,227.93,13574.0
2023-08-22 13:50:00,227.78,228.08,227.77,228.08,3542.0,227.78,228.08,227.77,228.08,3542.0
2023-08-22 13:55:00,228.08,228.33,228.06,228.29,6919.0,228.08,228.33,228.06,228.29,6919.0
2023-08-22 14:00:00,228.3,228.47,228.09,228.37,10427.0,228.3,228.47,228.09,228.37,10427.0
2023-08-22 14:05:00,228.3,228.54,228.3,228.49,4155.0,228.3,228.54,228.3,228.49,4155.0
2023-08-22 14:10:00,228.5,228.61,228.33,228.44,4789.0,228.5,228.61,228.33,228.44,4789.0
2023-08-22 14:15:00,228.44,228.44,228.22,228.41,4712.0,228.44,228.44,228.22,228.41,4712.0
2023-08-22 14:20:00,228.33,228.42,228.26,228.34,5835.0,228.33,228.42,228.26,228.34,5835.0
2023-08-22 14:25:00,228.4,228.78,228.39,228.7,4725.0,228.4,228.78,228.39,228.7,4725.0
2023-08-22 14:30:00,228.62,228.76,228.59,228.71,4937.0,228.62,228.76,228.59,228.71,4937.0
2023-08-22 14:35:00,228.74,228.76,228.52,228.62,5248.0,228.74,228.76,228.52,228.62,5248.0
2023-08-22 14:40:00,228.61,228.64,228.01,228.12,10583.0,228.61,228.64,228.01,228.12,10583.0
2023-08-22 14:45:00,228.12,228.26,228.04,228.2,5532.0,228.12,228.26,228.04,228.2,5532.0
2023-08-22 14:50:00,228.22,228.32,228.07,228.14,4946.0,228.22,228.32,228.07,228.14,4946.0
2023-08-22 14:55:00,228.11,228.4,228.05,228.38,12342.0,228.11,228.4,228.05,228.38,12342.0
2023-08-22 15:00:00,228.4,228.41,228.22,228.22,7577.0,228.4,228.41,228.22,228.22,7577.0
2023-08-22 15:05:00,228.25,228.42,228.21,228.24,6041.0,228.25,228.42,228.21,228.24,6041.0
2023-08-22 15:10:00,228.3,228.39,228.13,228.31,10551.0,228.3,228.39,228.13,228.31,10551.0
2023-08-22 15:15:00,228.31,228.36,227.69,227.69,6521.0,228.31,228.36,227.69,227.69,6521.0
2023-08-22 15:20:00,227.7,227.77,227.32,227.69,12280.0,227.7,227.77,227.32,227.69,12280.0
2023-08-22 15:25:00,227.69,227.83,227.52,227.65,10338.0,227.69,227.83,227.52,227.65,10338.0
2023-08-22 15:30:00,227.64,227.74,227.36,227.4,11157.0,227.64,227.74,227.36,227.4,11157.0
2023-08-22 15:35:00,227.38,227.38,226.68,226.71,11215.0,227.38,227.38,226.68,226.71,11215.0
2023-08-22 15:40:00,226.73,226.77,226.41,226.5,11314.0,226.73,226.77,226.41,226.5,11314.0
2023-08-22 15:45:00,226.53,226.53,226.2,226.29,20842.0,226.53,226.53,226.2,226.29,20842.0
2023-08-22 15:50:00,226.25,226.46,226.1,226.23,32716.0,226.25,226.46,226.1,226.23,32716.0
2023-08-22 15:55:00,226.25,226.39,226.04,226.29,107316.0,226.25,226.39,226.04,226.29,107316.0
2023-08-23 09:30:00,226.61,227.68,226.61,227.36,11283.0,226.61,227.68,226.61,227.36,11283.0
2023-08-23 09:35:00,227.36,227.48,226.97,227.01,5597.0,227.36,227.48,226.97,227.01,5597.0
2023-08-23 09:40:00,226.99,227.27,226.78,226.92,8392.0,226.99,227.27,226.78,226.92,8392.0
2023-08-23 09:45:00,227.09,227.93,226.95,227.78,3200.0,227.09,227.93,226.95,227.78,3200.0
2023-08-23 09:50:00,227.94,228.65,227.94,228.41,3355.0,227.94,228.65,227.94,228.41,3355.0
2023-08-23 09:55:00,228.56,229.41,228.52,229.25,4249.0,228.56,229.41,228.52,229.25,4249.0
2023-08-23 10:00:00,229.27,229.58,229.14,229.2,5038.0,229.27,229.58,229.14,229.2,5038.0
2023-08-23 10:05:00,229.33,229.58,228.88,229.23,6018.0,229.33,229.58,228.88,229.23,6018.0
2023-08-23 10:10:00,229.14,229.48,229.0,229.31,6387.0,229.14,229.48,229.0,229.31,6387.0
2023-08-23 10:15:00,229.48,229.48,228.91,229.26,3928.0,229.48,229.48,228.91,229.26,3928.0
2023-08-23 10:20:00,229.17,229.59,229.17,229.59,3301.0,229.17,229.59,229.17,229.59,3301.0
2023-08-23 10:25:00,229.6,229.77,229.34,229.48,4725.0,229.6,229.77,229.34,229.48,4725.0
2023-08-23 10:30:00,229.61,229.78,229.42,229.78,2608.0,229.61,229.78,229.42,229.78,2608.0
2023-08-23 10:35:00,229.64,229.9,229.49,229.62,2711.0,229.64,229.9,229.49,229.62,2711.0
2023-08-23 10:40:00,229.74,229.92,229.61,229.7,13706.0,229.74,229.92,229.61,229.7,13706.0
2023-08-23 10:45:00,229.61,229.95,229.58,229.87,1050.0,229.61,229.95,229.58,229.87,1050.0
2023-08-23 10:50:00,229.72,229.95,229.61,229.66,2823.0,229.72,229.95,229.61,229.66,2823.0
2023-08-23 10:55:00,229.69,229.88,229.4,229.44,12613.0,229.69,229.88,229.4,229.44,12613.0
2023-08-23 11:00:00,229.39,229.69,228.91,229.18,12492.0,229.39,229.69,228.91,229.18,12492.0
2023-08-23 11:05:00,229.32,229.32,228.37,228.44,35768.0,229.32,229.32,228.37,228.44,35768.0
2023-08-23 11:10:00,228.4,229.96,228.3,229.87,22275.0,228.4,229.96,228.3,229.87,22275.0
2023-08-23 11:15:00,229.99,230.5,229.94,230.5,17235.0,229.99,230.5,229.94,230.5,17235.0
2023-08-23 11:20:00,230.61,230.99,230.31,230.31,14551.0,230.61,230.99,230.31,230.31,14551.0
2023-08-23 11:25:00,230.26,230.8,230.02,230.13,12466.0,230.26,230.8,230.02,230.13,12466.0
2023-08-23 11:30:00,230.19,230.72,230.08,230.08,12947.0,230.19,230.72,230.08,230.08,12947.0
2023-08-23 11:35:00,230.23,230.5,230.08,230.15,11935.0,230.23,230.5,230.08,230.15,11935.0
2023-08-23 11:40:00,230.16,230.16,229.46,229.46,6559.0,230.16,230.16,229.46,229.46,6559.0
2023-08-23 11:45:00,229.49,229.59,229.0,229.53,2318.0,229.49,229.59,229.0,229.53,2318.0
2023-08-23 11:50:00,229.53,230.0,229.52,229.94,1100.0,229.53,230.0,229.52,229.94,1100.0
2023-08-23 11:55:00,230.1,230.47,230.1,230.28,1203.0,230.1,230.47,230.1,230.28,1203.0
2023-08-23 12:00:00,230.28,230.54,230.11,230.42,10838.0,230.28,230.54,230.11,230.42,10838.0
2023-08-23 12:05:00,230.38,230.49,230.08,230.11,2600.0,230.38,230.49,230.08,230.11,2600.0
2023-08-23 12:10:00,230.15,230.33,229.97,230.08,3371.0,230.15,230.33,229.97,230.08,3371.0
2023-08-23 12:15:00,230.05,230.23,229.93,230.19,4400.0,230.05,230.23,229.93,230.19,4400.0
2023-08-23 12:20:00,230.11,230.21,229.99,230.09,1804.0,230.11,230.21,229.99,230.09,1804.0
2023-08-23 12:25:00,230.13,230.44,230.13,230.3,2617.0,230.13,230.44,230.13,230.3,2617.0
2023-08-23 12:30:00,230.45,230.45,230.17,230.32,2551.0,230.45,230.45,230.17,230.32,2551.0
2023-08-23 12:35:00,230.45,230.66,230.42,230.44,2191.0,230.45,230.66,230.42,230.44,2191.0
2023-08-23 12:40:00,230.4,230.52,230.32,230.44,928.0,230.4,230.52,230.32,230.44,928.0
2023-08-23 12:45:00,230.48,230.48,230.4,230.44,1525.0,230.48,230.48,230.4,230.44,1525.0
2023-08-23 12:50:00,230.45,230.57,230.28,230.4,3251.0,230.45,230.57,230.28,230.4,3251.0
2023-08-23 12:55:00,230.42,230.65,230.4,230.4,5950.0,230.42,230.65,230.4,230.4,5950.0
2023-08-23 13:00:00,230.41,230.68,230.38,230.62,7577.0,230.41,230.68,230.38,230.62,7577.0
2023-08-23 13:05:00,230.59,231.19,230.55,231.19,9633.0,230.59,231.19,230.55,231.19,9633.0
2023-08-23 13:10:00,231.25,231.67,231.16,231.67,11930.0,231.25,231.67,231.16,231.67,11930.0
2023-08-23 13:15:00,231.62,231.77,231.37,231.5,6399.0,231.62,231.77,231.37,231.5,6399.0
2023-08-23 13:20:00,231.5,231.53,231.06,231.12,5300.0,231.5,231.53,231.06,231.12,5300.0
2023-08-23 13:25:00,231.12,231.12,230.87,231.04,3832.0,231.12,231.12,230.87,231.04,3832.0
2023-08-23 13:30:00,231.11,231.14,230.88,230.88,2777.0,231.11,231.14,230.88,230.88,2777.0
2023-08-23 13:35:00,230.99,231.08,230.88,230.97,2300.0,230.99,231.08,230.88,230.97,2300.0
2023-08-23 13:40:00,231.0,231.09,230.89,230.89,2199.0,231.0,231.09,230.89,230.89,2199.0
2023-08-23 13:45:00,230.93,230.94,230.84,230.93,1940.0,230.93,230.94,230.84,230.93,1940.0
2023-08-23 13:50:00,230.83,231.21,230.74,231.21,3090.0,230.83,231.21,230.74,231.21,3090.0
2023-08-23 13:55:00,231.17,231.17,230.98,230.99,400.0,231.17,231.17,230.98,230.99,400.0
2023-08-23 14:00:00,230.97,230.99,230.58,230.58,3423.0,230.97,230.99,230.58,230.58,3423.0
2023-08-23 14:05:00,230.64,230.66,230.35,230.38,3591.0,230.64,230.66,230.35,230.38,3591.0
2023-08-23 14:10:00,230.39,230.45,230.16,230.16,5545.0,230.39,230.45,230.16,230.16,5545.0
2023-08-23 14:15:00,230.09,230.21,229.92,230.01,6522.0,230.09,230.21,229.92,230.01,6522.0
2023-08-23 14:20:00,230.0,230.12,229.82,230.12,6800.0,230.0,230.12,229.82,230.12,6800.0
2023-08-23 14:25:00,230.11,230.18,229.99,230.09,1406.0,230.11,230.18,229.99,230.09,1406.0
2023-08-23 14:30:00,230.0,230.07,229.77,230.0,6813.0,230.0,230.07,229.77,230.0,6813.0
2023-08-23 14:35:00,229.98,230.09,229.7,229.74,8447.0,229.98,230.09,229.7,229.74,8447.0
2023-08-23 14:40:00,229.72,230.02,229.65,229.73,6800.0,229.72,230.02,229.65,229.73,6800.0
2023-08-23 14:45:00,229.71,230.03,229.7,229.89,5620.0,229.71,230.03,229.7,229.89,5620.0
2023-08-23 14:50:00,229.8,229.95,229.8,229.85,4651.0,229.8,229.95,229.8,229.85,4651.0
2023-08-23 14:55:00,229.83,229.87,229.75,229.78,4609.0,229.83,229.87,229.75,229.78,4609.0
2023-08-23 15:00:00,229.78,229.93,229.59,229.91,11516.0,229.78,229.93,229.59,229.91,11516.0
2023-08-23 15:05:00,229.93,230.14,229.84,229.93,3835.0,229.93,230.14,229.84,229.93,3835.0
2023-08-23 15:10:00,229.83,230.01,229.81,229.96,7270.0,229.83,230.01,229.81,229.96,7270.0
2023-08-23 15:15:00,230.02,230.17,230.01,230.09,6557.0,230.02,230.17,230.01,230.09,6557.0
2023-08-23 15:20:00,230.01,230.12,229.86,230.08,9072.0,230.01,230.12,229.86,230.08,9072.0
2023-08-23 15:25:00,230.01,230.15,229.96,230.09,11022.0,230.01,230.15,229.96,230.09,11022.0
2023-08-23 15:30:00,230.15,230.19,229.93,230.02,11063.0,230.15,230.19,229.93,230.02,11063.0
2023-08-23 15:35:00,229.96,230.39,229.94,230.21,10166.0,229.96,230.39,229.94,230.21,10166.0
2023-08-23 15:40:00,230.12,230.15,229.92,229.93,7837.0,230.12,230.15,229.92,229.93,7837.0
2023-08-23 15:45:00,229.96,230.06,229.66,229.66,11541.0,229.96,230.06,229.66,229.66,11541.0
2023-08-23 15:50:00,229.8,229.8,229.08,229.49,29936.0,229.8,229.8,229.08,229.49,29936.0
2023-08-23 15:55:00,229.43,230.89,229.17,230.1,139434.0,229.43,230.89,229.17,230.1,139434.0
2023-08-24 09:30:00,234.37,235.69,233.26,233.83,41082.0,234.37,235.69,233.26,233.83,41082.0
2023-08-24 09:35:00,233.49,233.8,231.0,231.32,65478.0,233.49,233.8,231.0,231.32,65478.0
2023-08-24 09:40:00,231.46,232.16,231.19,231.52,32998.0,231.46,232.16,231.19,231.52,32998.0
2023-08-24 09:45:00,231.56,231.8,231.0,231.32,34730.0,231.56,231.8,231.0,231.32,34730.0
2023-08-24 09:50:00,231.43,232.24,230.7,232.24,147305.0,231.43,232.24,230.7,232.24,147305.0
2023-08-24 09:55:00,232.4,233.39,232.21,233.07,27559.0,232.4,233.39,232.21,233.07,27559.0
2023-08-24 10:00:00,233.08,233.37,232.52,233.01,21253.0,233.08,233.37,232.52,233.01,21253.0
2023-08-24 10:05:00,233.19,233.19,231.79,231.85,12667.0,233.19,233.19,231.79,231.85,12667.0
2023-08-24 10:10:00,231.78,231.78,230.66,230.77,21653.0,231.78,231.78,230.66,230.77,21653.0
2023-08-24 10:15:00,230.78,230.87,230.18,230.8,17558.0,230.78,230.87,230.18,230.8,17558.0
2023-08-24 10:20:00,230.7,231.04,230.55,230.74,7029.0,230.7,231.04,230.55,230.74,7029.0
2023-08-24 10:25:00,230.77,230.85,230.42,230.84,5808.0,230.77,230.85,230.42,230.84,5808.0
2023-08-24 10:30:00,230.47,231.14,230.4,230.53,11698.0,230.47,231.14,230.4,230.53,11698.0
2023-08-24 10:35:00,230.49,231.29,230.37,230.97,11345.0,230.49,231.29,230.37,230.97,11345.0
2023-08-24 10:40:00,231.12,231.16,229.9,229.95,11508.0,231.12,231.16,229.9,229.95,11508.0
2023-08-24 10:45:00,229.87,230.19,229.7,230.11,19599.0,229.87,230.19,229.7,230.11,19599.0
2023-08-24 10:50:00,230.18,230.4,229.96,230.4,8713.0,230.18,230.4,229.96,230.4,8713.0
2023-08-24 10:55:00,230.41,230.88,230.36,230.55,23534.0,230.41,230.88,230.36,230.55,23534.0
2023-08-24 11:00:00,230.44,230.53,230.0,230.12,13046.0,230.44,230.53,230.0,230.12,13046.0
2023-08-24 11:05:00,230.1,230.39,229.86,230.39,11687.0,230.1,230.39,229.86,230.39,11687.0
2023-08-24 11:10:00,230.3,230.51,230.01,230.35,12582.0,230.3,230.51,230.01,230.35,12582.0
2023-08-24 11:15:00,230.28,230.48,229.7,229.72,11734.0,230.28,230.48,229.7,229.72,11734.0
2023-08-24 11:20:00,229.72,230.14,229.59,229.88,24099.0,229.72,230.14,229.59,229.88,24099.0
2023-08-24 11:25:00,229.84,230.3,229.69,230.2,13650.0,229.84,230.3,229.69,230.2,13650.0
2023-08-24 11:30:00,230.18,230.28,229.93,230.01,12473.0,230.18,230.28,229.93,230.01,12473.0
2023-08-24 11:35:00,229.95,229.99,229.3,229.44,25407.0,229.95,229.99,229.3,229.44,25407.0
2023-08-24 11:40:00,229.44,229.84,229.37,229.7,14521.0,229.44,229.84,229.37,229.7,14521.0
2023-08-24 11:45:00,229.67,229.67,228.76,229.14,17544.0,229.67,229.67,228.76,229.14,17544.0
2023-08-24 11:50:00,229.14,229.15,228.1,228.43,13731.0,229.14,229.15,228.1,228.43,13731.0
2023-08-24 11:55:00,228.53,228.85,228.53,228.72,6864.0,228.53,228.85,228.53,228.72,6864.0
2023-08-24 12:00:00,228.69,228.95,228.65,228.83,9130.0,228.69,228.95,228.65,228.83,9130.0
2023-08-24 12:05:00,228.89,229.32,228.88,229.3,7161.0,228.89,229.32,228.88,229.3,7161.0
2023-08-24 12:10:00,229.24,230.03,229.19,230.03,8773.0,229.24,230.03,229.19,230.03,8773.0
2023-08-24 12:15:00,230.03,230.35,229.95,230.21,9176.0,230.03,230.35,229.95,230.21,9176.0
2023-08-24 12:20:00,230.06,230.56,230.03,230.48,9839.0,230.06,230.56,230.03,230.48,9839.0
2023-08-24 12:25:00,230.57,230.88,230.48,230.51,24723.0,230.57,230.88,230.48,230.51,24723.0
2023-08-24 12:30:00,230.58,230.97,230.14,230.22,54983.0,230.58,230.97,230.14,230.22,54983.0
2023-08-24 12:35:00,230.23,231.3,230.23,231.27,17741.0,230.23,231.3,230.23,231.27,17741.0
2023-08-24 12:40:00,231.2,231.28,230.85,231.08,15494.0,231.2,231.28,230.85,231.08,15494.0
2023-08-24 12:45:00,231.0,231.34,230.75,230.96,18935.0,231.0,231.34,230.75,230.96,18935.0
2023-08-24 12:50:00,231.04,231.36,230.95,231.15,8124.0,231.04,231.36,230.95,231.15,8124.0
2023-08-24 12:55:00,231.0,231.29,230.9,230.97,17225.0,231.0,231.29,230.9,230.97,17225.0
2023-08-24 13:00:00,231.09,231.1,230.27,230.32,10270.0,231.09,231.1,230.27,230.32,10270.0
2023-08-24 13:05:00,230.38,230.85,230.34,230.78,8048.0,230.38,230.85,230.34,230.78,8048.0
2023-08-24 13:10:00,230.8,230.97,230.62,230.72,17344.0,230.8,230.97,230.62,230.72,17344.0
2023-08-24 13:15:00,230.72,230.87,230.25,230.87,15011.0,230.72,230.87,230.25,230.87,15011.0
2023-08-24 13:20:00,230.88,231.18,230.8,230.94,27877.0,230.88,231.18,230.8,230.94,27877.0
2023-08-24 13:25:00,230.94,230.95,230.39,230.64,25347.0,230.94,230.95,230.39,230.64,25347.0
2023-08-24 13:30:00,230.58,230.7,230.25,230.34,16271.0,230.58,230.7,230.25,230.34,16271.0
2023-08-24 13:35:00,230.38,230.9,230.38,230.9,10934.0,230.38,230.9,230.38,230.9,10934.0
2023-08-24 13:40:00,230.94,230.94,230.41,230.48,26383.0,230.94,230.94,230.41,230.48,26383.0
2023-08-24 13:45:00,230.48,230.94,230.44,230.69,15029.0,230.48,230.94,230.44,230.69,15029.0
2023-08-24 13:50:00,230.69,230.69,230.26,230.36,18066.0,230.69,230.69,230.26,230.36,18066.0
2023-08-24 13:55:00,230.38,230.58,230.16,230.5,11956.0,230.38,230.58,230.16,230.5,11956.0
2023-08-24 14:00:00,230.53,230.72,229.7,229.7,18396.0,230.53,230.72,229.7,229.7,18396.0
2023-08-24 14:05:00,229.82,230.02,229.6,230.02,4618.0,229.82,230.02,229.6,230.02,4618.0
2023-08-24 14:10:00,230.06,230.21,229.71,230.12,4905.0,230.06,230.21,229.71,230.12,4905.0
2023-08-24 14:15:00,229.94,230.04,229.34,229.34,7734.0,229.94,230.04,229.34,229.34,7734.0
2023-08-24 14:20:00,229.38,229.57,229.32,229.4,8420.0,229.38,229.57,229.32,229.4,8420.0
2023-08-24 14:25:00,229.48,229.48,229.04,229.04,9835.0,229.48,229.48,229.04,229.04,9835.0
2023-08-24 14:30:00,229.2,229.36,229.12,229.27,7566.0,229.2,229.36,229.12,229.27,7566.0
2023-08-24 14:35:00,229.36,229.46,228.51,228.51,8285.0,229.36,229.46,228.51,228.51,8285.0
2023-08-24 14:40:00,228.52,228.57,228.09,228.11,10650.0,228.52,228.57,228.09,228.11,10650.0
2023-08-24 14:45:00,228.16,228.43,228.16,228.23,8874.0,228.16,228.43,228.16,228.23,8874.0
2023-08-24 14:50:00,228.25,228.31,227.89,227.93,9559.0,228.25,228.31,227.89,227.93,9559.0
2023-08-24 14:55:00,227.91,228.57,227.91,228.42,14927.0,227.91,228.57,227.91,228.42,14927.0
2023-08-24 15:00:00,228.43,228.56,228.07,228.22,16628.0,228.43,228.56,228.07,228.22,16628.0
2023-08-24 15:05:00,228.23,228.42,227.23,227.24,32023.0,228.23,228.42,227.23,227.24,32023.0
2023-08-24 15:10:00,227.2,227.45,227.08,227.08,20665.0,227.2,227.45,227.08,227.08,20665.0
2023-08-24 15:15:00,227.08,227.37,227.0,227.37,21324.0,227.08,227.37,227.0,227.37,21324.0
2023-08-24 15:20:00,227.3,227.5,226.05,226.3,57172.0,227.3,227.5,226.05,226.3,57172.0
2023-08-24 15:25:00,226.34,226.39,225.66,225.86,25733.0,226.34,226.39,225.66,225.86,25733.0
2023-08-24 15:30:00,225.9,226.41,225.82,226.14,34110.0,225.9,226.41,225.82,226.14,34110.0
2023-08-24 15:35:00,226.14,226.23,225.83,225.87,38665.0,226.14,226.23,225.83,225.87,38665.0
2023-08-24 15:40:00,225.88,226.11,225.08,225.29,35438.0,225.88,226.11,225.08,225.29,35438.0
2023-08-24 15:45:00,225.25,225.84,225.24,225.56,48556.0,225.25,225.84,225.24,225.56,48556.0
2023-08-24 15:50:00,225.56,226.1,225.43,225.71,108470.0,225.56,226.1,225.43,225.71,108470.0
2023-08-24 15:55:00,225.62,225.73,224.91,225.2,195422.0,225.62,225.73,224.91,225.2,195422.0
2023-08-25 09:30:00,228.38,232.21,226.08,232.1,178812.0,228.38,232.21,226.08,232.1,178812.0
2023-08-25 09:35:00,231.72,232.79,229.91,232.63,139653.0,231.72,232.79,229.91,232.63,139653.0
2023-08-25 09:40:00,232.64,232.75,231.08,231.7,78768.0,232.64,232.75,231.08,231.7,78768.0
2023-08-25 09:45:00,231.7,232.32,230.2,230.2,106856.0,231.7,232.32,230.2,230.2,106856.0
2023-08-25 09:50:00,230.37,230.52,228.5,229.5,82533.0,230.37,230.52,228.5,229.5,82533.0
2023-08-25 09:55:00,229.5,229.73,228.09,228.29,54807.0,229.5,229.73,228.09,228.29,54807.0
2023-08-25 10:00:00,228.27,228.45,226.51,227.44,97033.0,228.27,228.45,226.51,227.44,97033.0
2023-08-25 10:05:00,227.42,228.43,226.89,228.18,150440.0,227.42,228.43,226.89,228.18,150440.0
2023-08-25 10:10:00,228.32,232.34,228.23,232.2,161026.0,228.32,232.34,228.23,232.2,161026.0
2023-08-25 10:15:00,232.2,232.5,230.37,230.56,104578.0,232.2,232.5,230.37,230.56,104578.0
2023-08-25 10:20:00,230.46,230.96,230.04,230.04,45037.0,230.46,230.96,230.04,230.04,45037.0
2023-08-25 10:25:00,230.03,230.83,228.81,230.79,35767.0,230.03,230.83,228.81,230.79,35767.0
2023-08-25 10:30:00,230.64,230.93,229.67,229.85,37603.0,230.64,230.93,229.67,229.85,37603.0
2023-08-25 10:35:00,230.05,230.08,228.4,229.42,27374.0,230.05,230.08,228.4,229.42,27374.0
2023-08-25 10:40:00,229.44,229.98,227.69,227.79,26922.0,229.44,229.98,227.69,227.79,26922.0
2023-08-25 10:45:00,227.75,228.0,227.2,227.68,23133.0,227.75,228.0,227.2,227.68,23133.0
2023-08-25 10:50:00,227.5,227.7,226.93,227.05,18502.0,227.5,227.7,226.93,227.05,18502.0
2023-08-25 10:55:00,227.05,227.57,226.51,226.98,30530.0,227.05,227.57,226.51,226.98,30530.0
2023-08-25 11:00:00,227.18,227.18,226.5,226.73,29247.0,227.18,227.18,226.5,226.73,29247.0
2023-08-25 11:05:00,226.64,228.52,226.49,228.01,36838.0,226.64,228.52,226.49,228.01,36838.0
2023-08-25 11:10:00,228.07,228.94,228.07,228.56,43491.0,228.07,228.94,228.07,228.56,43491.0
2023-08-25 11:15:00,228.61,228.66,227.18,227.99,49275.0,228.61,228.66,227.18,227.99,49275.0
2023-08-25 11:20:00,228.01,228.1,227.49,227.83,12246.0,228.01,228.1,227.49,227.83,12246.0
2023-08-25 11:25:00,227.94,228.91,227.7,228.63,32431.0,227.94,228.91,227.7,228.63,32431.0
2023-08-25 11:30:00,228.75,229.12,227.98,229.12,35194.0,228.75,229.12,227.98,229.12,35194.0
2023-08-25 11:35:00,229.29,231.07,229.17,230.93,26873.0,229.29,231.07,229.17,230.93,26873.0
2023-08-25 11:40:00,230.93,231.61,230.77,231.26,38711.0,230.93,231.61,230.77,231.26,38711.0
2023-08-25 11:45:00,231.3,231.71,230.81,231.66,22104.0,231.3,231.71,230.81,231.66,22104.0
2023-08-25 11:50:00,231.55,231.7,230.93,231.16,42447.0,231.55,231.7,230.93,231.16,42447.0
2023-08-25 11:55:00,231.15,231.52,230.08,230.14,74767.0,231.15,231.52,230.08,230.14,74767.0
2023-08-25 12:00:00,230.17,231.16,230.16,230.49,20926.0,230.17,231.16,230.16,230.49,20926.0
2023-08-25 12:05:00,230.54,231.14,230.48,230.95,10866.0,230.54,231.14,230.48,230.95,10866.0
2023-08-25 12:10:00,231.08,231.25,230.63,231.12,14192.0,231.08,231.25,230.63,231.12,14192.0
2023-08-25 12:15:00,231.12,231.3,230.71,231.14,16365.0,231.12,231.3,230.71,231.14,16365.0
2023-08-25 12:20:00,231.1,231.97,231.01,231.89,22699.0,231.1,231.97,231.01,231.89,22699.0
2023-08-25 12:25:00,231.89,232.5,231.87,232.44,15843.0,231.89,232.5,231.87,232.44,15843.0
2023-08-25 12:30:00,232.49,232.55,232.04,232.18,17808.0,232.49,232.55,232.04,232.18,17808.0
2023-08-25 12:35:00,232.35,233.48,232.31,233.33,19934.0,232.35,233.48,232.31,233.33,19934.0
2023-08-25 12:40:00,233.39,233.46,233.15,233.42,16247.0,233.39,233.46,233.15,233.42,16247.0
2023-08-25 12:45:00,233.36,233.78,233.25,233.76,18283.0,233.36,233.78,233.25,233.76,18283.0
2023-08-25 12:50:00,233.82,233.83,233.58,233.73,24734.0,233.82,233.83,233.58,233.73,24734.0
2023-08-25 12:55:00,233.73,234.98,233.73,234.92,32608.0,233.73,234.98,233.73,234.92,32608.0
2023-08-25 13:00:00,234.91,235.08,234.34,234.45,39001.0,234.91,235.08,234.34,234.45,39001.0
2023-08-25 13:05:00,234.41,234.61,233.95,233.95,24114.0,234.41,234.61,233.95,233.95,24114.0
2023-08-25 13:10:00,233.74,234.59,233.68,234.59,10764.0,233.74,234.59,233.68,234.59,10764.0
2023-08-25 13:15:00,234.69,234.91,234.11,234.33,11931.0,234.69,234.91,234.11,234.33,11931.0
2023-08-25 13:20:00,234.43,234.45,233.7,234.17,14041.0,234.43,234.45,233.7,234.17,14041.0
2023-08-25 13:25:00,234.28,234.4,234.04,234.19,14118.0,234.28,234.4,234.04,234.19,14118.0
2023-08-25 13:30:00,234.19,234.53,234.14,234.34,23766.0,234.19,234.53,234.14,234.34,23766.0
2023-08-25 13:35:00,234.41,234.42,233.76,233.89,12613.0,234.41,234.42,233.76,233.89,12613.0
2023-08-25 13:40:00,233.88,234.29,233.88,234.12,11826.0,233.88,234.29,233.88,234.12,11826.0
2023-08-25 13:45:00,234.02,234.67,233.95,234.66,22826.0,234.02,234.67,233.95,234.66,22826.0
2023-08-25 13:50:00,234.72,235.04,234.72,235.01,14177.0,234.72,235.04,234.72,235.01,14177.0
2023-08-25 13:55:00,235.02,235.62,234.91,235.62,17556.0,235.02,235.62,234.91,235.62,17556.0
2023-08-25 14:00:00,235.62,236.07,235.4,235.9,36358.0,235.62,236.07,235.4,235.9,36358.0
2023-08-25 14:05:00,235.96,236.06,235.4,235.66,23698.0,235.96,236.06,235.4,235.66,23698.0
2023-08-25 14:10:00,235.66,236.48,235.6,236.37,48183.0,235.66,236.48,235.6,236.37,48183.0
2023-08-25 14:15:00,236.37,237.16,236.16,237.07,57629.0,236.37,237.16,236.16,237.07,57629.0
2023-08-25 14:20:00,237.0,237.31,236.81,237.01,34997.0,237.0,237.31,236.81,237.01,34997.0
2023-08-25 14:25:00,237.06,237.13,235.97,236.16,44907.0,237.06,237.13,235.97,236.16,44907.0
2023-08-25 14:30:00,236.25,236.76,235.79,236.72,35668.0,236.25,236.76,235.79,236.72,35668.0
2023-08-25 14:35:00,236.71,237.37,236.68,237.09,25739.0,236.71,237.37,236.68,237.09,25739.0
2023-08-25 14:40:00,237.12,237.39,236.99,237.23,40207.0,237.12,237.39,236.99,237.23,40207.0
2023-08-25 14:45:00,237.23,238.08,237.11,238.08,47115.0,237.23,238.08,237.11,238.08,47115.0
2023-08-25 14:50:00,238.11,238.26,237.56,238.26,39935.0,238.11,238.26,237.56,238.26,39935.0
2023-08-25 14:55:00,238.16,238.21,237.84,238.05,23770.0,238.16,238.21,237.84,238.05,23770.0
2023-08-25 15:00:00,238.06,238.39,237.66,238.08,27893.0,238.06,238.39,237.66,238.08,27893.0
2023-08-25 15:05:00,238.1,238.24,237.87,238.11,37078.0,238.1,238.24,237.87,238.11,37078.0
2023-08-25 15:10:00,238.11,238.83,238.11,238.29,38084.0,238.11,238.83,238.11,238.29,38084.0
2023-08-25 15:15:00,238.27,238.67,238.1,238.49,27205.0,238.27,238.67,238.1,238.49,27205.0
2023-08-25 15:20:00,238.42,239.33,238.41,239.28,75052.0,238.42,239.33,238.41,239.28,75052.0
2023-08-25 15:25:00,239.24,239.3,238.15,238.15,39130.0,239.24,239.3,238.15,238.15,39130.0
2023-08-25 15:30:00,238.14,238.25,237.99,238.07,50539.0,238.14,238.25,237.99,238.07,50539.0
2023-08-25 15:35:00,238.01,238.06,237.33,237.44,39456.0,238.01,238.06,237.33,237.44,39456.0
2023-08-25 15:40:00,237.42,237.68,237.27,237.5,54469.0,237.42,237.68,237.27,237.5,54469.0
2023-08-25 15:45:00,237.47,237.76,237.09,237.18,87242.0,237.47,237.76,237.09,237.18,87242.0
2023-08-25 15:50:00,237.12,237.14,236.43,236.82,111030.0,237.12,237.14,236.43,236.82,111030.0
2023-08-25 15:55:00,236.76,237.55,236.76,236.91,234826.0,236.76,237.55,236.76,236.91,234826.0
2023-08-28 09:30:00,237.62,238.31,235.2,237.89,64336.0,237.62,238.31,235.2,237.89,64336.0
2023-08-28 09:35:00,237.83,238.25,236.14,237.51,14920.0,237.83,238.25,236.14,237.51,14920.0
2023-08-28 09:40:00,237.49,238.11,236.3,237.95,16456.0,237.49,238.11,236.3,237.95,16456.0
2023-08-28 09:45:00,238.1,238.5,237.79,237.92,13173.0,238.1,238.5,237.79,237.92,13173.0
2023-08-28 09:50:00,237.83,237.83,235.47,235.47,12716.0,237.83,237.83,235.47,235.47,12716.0
2023-08-28 09:55:00,235.56,237.0,235.55,236.55,19953.0,235.56,237.0,235.55,236.55,19953.0
2023-08-28 10:00:00,236.88,237.38,236.43,236.73,9768.0,236.88,237.38,236.43,236.73,9768.0
2023-08-28 10:05:00,236.86,237.03,236.19,236.44,11522.0,236.86,237.03,236.19,236.44,11522.0
2023-08-28 10:10:00,236.44,236.58,235.97,236.35,10037.0,236.44,236.58,235.97,236.35,10037.0
2023-08-28 10:15:00,236.4,237.19,236.32,236.54,9763.0,236.4,237.19,236.32,236.54,9763.0
2023-08-28 10:20:00,236.42,237.27,236.26,236.87,12596.0,236.42,237.27,236.26,236.87,12596.0
2023-08-28 10:25:00,236.92,237.14,236.6,237.04,11590.0,236.92,237.14,236.6,237.04,11590.0
2023-08-28 10:30:00,236.98,237.16,236.6,237.02,7713.0,236.98,237.16,236.6,237.02,7713.0
2023-08-28 10:35:00,236.97,237.0,236.22,236.37,11048.0,236.97,237.0,236.22,236.37,11048.0
2023-08-28 10:40:00,236.0,236.26,235.62,235.79,6994.0,236.0,236.26,235.62,235.79,6994.0
2023-08-28 10:45:00,235.78,236.22,235.48,236.02,10241.0,235.78,236.22,235.48,236.02,10241.0
2023-08-28 10:50:00,236.08,236.42,235.6,235.75,7398.0,236.08,236.42,235.6,235.75,7398.0
2023-08-28 10:55:00,235.68,236.26,235.53,236.18,10024.0,235.68,236.26,235.53,236.18,10024.0
2023-08-28 11:00:00,236.2,236.51,235.73,235.93,9809.0,236.2,236.51,235.73,235.93,9809.0
2023-08-28 11:05:00,235.81,235.83,235.2,235.55,8745.0,235.81,235.83,235.2,235.55,8745.0
2023-08-28 11:10:00,235.45,235.9,235.22,235.75,9055.0,235.45,235.9,235.22,235.75,9055.0
2023-08-28 11:15:00,235.91,236.16,235.85,236.04,8129.0,235.91,236.16,235.85,236.04,8129.0
2023-08-28 11:20:00,236.03,236.82,236.02,236.78,18417.0,236.03,236.82,236.02,236.78,18417.0
2023-08-28 11:25:00,236.79,236.88,236.34,236.34,12101.0,236.79,236.88,236.34,236.34,12101.0
2023-08-28 11:30:00,236.4,236.98,236.32,236.67,16461.0,236.4,236.98,236.32,236.67,16461.0
2023-08-28 11:35:00,236.63,236.83,236.29,236.79,9071.0,236.63,236.83,236.29,236.79,9071.0
2023-08-28 11:40:00,236.79,237.19,236.65,237.05,26999.0,236.79,237.19,236.65,237.05,26999.0
2023-08-28 11:45:00,236.92,237.15,236.07,236.09,9138.0,236.92,237.15,236.07,236.09,9138.0
2023-08-28 11:50:00,236.05,236.54,236.05,236.45,12262.0,236.05,236.54,236.05,236.45,12262.0
2023-08-28 11:55:00,236.49,236.77,236.36,236.56,11173.0,236.49,236.77,236.36,236.56,11173.0
2023-08-28 12:00:00,236.55,236.86,236.26,236.58,11942.0,236.55,236.86,236.26,236.58,11942.0
2023-08-28 12:05:00,236.42,236.42,235.82,236.16,3288.0,236.42,236.42,235.82,236.16,3288.0
2023-08-28 12:10:00,236.24,236.27,235.82,236.01,3975.0,236.24,236.27,235.82,236.01,3975.0
2023-08-28 12:15:00,236.15,236.56,236.08,236.36,10913.0,236.15,236.56,236.08,236.36,10913.0
2023-08-28 12:20:00,236.22,236.54,236.05,236.32,12547.0,236.22,236.54,236.05,236.32,12547.0
2023-08-28 12:25:00,236.28,236.51,236.1,236.42,6906.0,236.28,236.51,236.1,236.42,6906.0
2023-08-28 12:30:00,236.39,236.59,236.33,236.37,5770.0,236.39,236.59,236.33,236.37,5770.0
2023-08-28 12:35:00,236.39,236.56,236.29,236.56,9207.0,236.39,236.56,236.29,236.56,9207.0
2023-08-28 12:40:00,236.62,236.84,236.37,236.37,11134.0,236.62,236.84,236.37,236.37,11134.0
2023-08-28 12:45:00,236.37,236.58,236.35,236.42,5097.0,236.37,236.58,236.35,236.42,5097.0
2023-08-28 12:50:00,236.42,236.88,236.39,236.77,13898.0,236.42,236.88,236.39,236.77,13898.0
2023-08-28 12:55:00,236.89,237.33,236.78,237.29,40347.0,236.89,237.33,236.78,237.29,40347.0
2023-08-28 13:00:00,237.29,237.29,236.88,237.02,10374.0,237.29,237.29,236.88,237.02,10374.0
2023-08-28 13:05:00,237.07,237.23,236.72,237.01,10012.0,237.07,237.23,236.72,237.01,10012.0
2023-08-28 13:10:00,236.97,236.97,236.5,236.61,8886.0,236.97,236.97,236.5,236.61,8886.0
2023-08-28 13:15:00,236.71,236.9,236.51,236.51,7602.0,236.71,236.9,236.51,236.51,7602.0
2023-08-28 13:20:00,236.69,236.69,236.23,236.47,4266.0,236.69,236.69,236.23,236.47,4266.0
2023-08-28 13:25:00,236.38,236.89,236.34,236.74,10203.0,236.38,236.89,236.34,236.74,10203.0
2023-08-28 13:30:00,236.74,236.8,236.48,236.53,6213.0,236.74,236.8,236.48,236.53,6213.0
2023-08-28 13:35:00,236.45,236.46,235.95,236.01,11617.0,236.45,236.46,235.95,236.01,11617.0
2023-08-28 13:40:00,235.89,236.2,235.79,235.92,11014.0,235.89,236.2,235.79,235.92,11014.0
2023-08-28 13:45:00,235.91,236.07,235.69,235.77,16271.0,235.91,236.07,235.69,235.77,16271.0
2023-08-28 13:50:00,235.69,235.83,235.42,235.5,7869.0,235.69,235.83,235.42,235.5,7869.0
2023-08-28 13:55:00,235.31,235.8,235.0,235.27,15641.0,235.31,235.8,235.0,235.27,15641.0
2023-08-28 14:00:00,235.27,235.33,234.76,234.91,10301.0,235.27,235.33,234.76,234.91,10301.0
2023-08-28 14:05:00,234.89,235.18,234.83,235.04,4406.0,234.89,235.18,234.83,235.04,4406.0
2023-08-28 14:10:00,235.21,235.76,235.1,235.69,13651.0,235.21,235.76,235.1,235.69,13651.0
2023-08-28 14:15:00,235.71,235.83,235.4,235.4,7604.0,235.71,235.83,235.4,235.4,7604.0
2023-08-28 14:20:00,235.47,235.64,235.38,235.42,6377.0,235.47,235.64,235.38,235.42,6377.0
2023-08-28 14:25:00,235.42,235.55,235.21,235.35,11524.0,235.42,235.55,235.21,235.35,11524.0
2023-08-28 14:30:00,235.27,235.74,235.27,235.65,8710.0,235.27,235.74,235.27,235.65,8710.0
2023-08-28 14:35:00,235.61,235.99,235.61,235.86,13310.0,235.61,235.99,235.61,235.86,13310.0
2023-08-28 14:40:00,235.77,236.05,235.57,235.59,8239.0,235.77,236.05,235.57,235.59,8239.0
2023-08-28 14:45:00,235.68,236.09,235.68,236.01,22132.0,235.68,236.09,235.68,236.01,22132.0
2023-08-28 14:50:00,236.06,236.33,235.9,236.2,19831.0,236.06,236.33,235.9,236.2,19831.0
2023-08-28 14:55:00,236.31,236.6,235.84,236.02,22724.0,236.31,236.6,235.84,236.02,22724.0
2023-08-28 15:00:00,236.08,236.17,235.82,235.9,10892.0,236.08,236.17,235.82,235.9,10892.0
2023-08-28 15:05:00,235.75,235.98,235.61,235.89,20582.0,235.75,235.98,235.61,235.89,20582.0
2023-08-28 15:10:00,235.82,236.37,235.82,236.26,18894.0,235.82,236.37,235.82,236.26,18894.0
2023-08-28 15:15:00,236.43,236.43,236.05,236.13,10468.0,236.43,236.43,236.05,236.13,10468.0
2023-08-28 15:20:00,236.12,236.23,235.57,235.76,8554.0,236.12,236.23,235.57,235.76,8554.0
2023-08-28 15:25:00,235.73,236.12,235.7,235.92,17101.0,235.73,236.12,235.7,235.92,17101.0
2023-08-28 15:30:00,235.92,236.14,235.66,236.05,14036.0,235.92,236.14,235.66,236.05,14036.0
2023-08-28 15:35:00,236.0,236.22,235.78,235.8,13546.0,236.0,236.22,235.78,235.8,13546.0
2023-08-28 15:40:00,235.78,236.27,235.65,236.25,13308.0,235.78,236.27,235.65,236.25,13308.0
2023-08-28 15:45:00,236.3,237.15,236.29,236.84,27024.0,236.3,237.15,236.29,236.84,27024.0
2023-08-28 15:50:00,236.76,236.92,236.46,236.55,48807.0,236.76,236.92,236.46,236.55,48807.0
2023-08-28 15:55:00,236.48,236.89,236.14,236.32,142905.0,236.48,236.89,236.14,236.32,142905.0
2023-08-29 09:30:00,236.7,237.87,236.05,237.83,22281.0,236.7,237.87,236.05,237.83,22281.0
2023-08-29 09:35:00,237.99,238.22,237.46,237.68,8067.0,237.99,238.22,237.46,237.68,8067.0
2023-08-29 09:40:00,237.73,238.0,237.59,237.59,8237.0,237.73,238.0,237.59,237.59,8237.0
2023-08-29 09:45:00,237.66,238.9,237.66,238.83,13538.0,237.66,238.9,237.66,238.83,13538.0
2023-08-29 09:50:00,238.8,238.8,238.2,238.48,6194.0,238.8,238.8,238.2,238.48,6194.0
2023-08-29 09:55:00,238.53,238.65,238.05,238.24,12984.0,238.53,238.65,238.05,238.24,12984.0
2023-08-29 10:00:00,238.24,239.24,238.24,239.13,35279.0,238.24,239.24,238.24,239.13,35279.0
2023-08-29 10:05:00,239.24,239.4,238.72,238.73,22553.0,239.24,239.4,238.72,238.73,22553.0
2023-08-29 10:10:00,238.89,239.05,238.71,238.87,12672.0,238.89,239.05,238.71,238.87,12672.0
2023-08-29 10:15:00,238.99,239.3,238.87,239.07,25802.0,238.99,239.3,238.87,239.07,25802.0
2023-08-29 10:20:00,239.04,239.48,239.0,239.34,14146.0,239.04,239.48,239.0,239.34,14146.0
2023-08-29 10:25:00,239.28,239.6,239.17,239.5,13369.0,239.28,239.6,239.17,239.5,13369.0
2023-08-29 10:30:00,239.5,239.86,239.5,239.85,21228.0,239.5,239.86,239.5,239.85,21228.0
2023-08-29 10:35:00,239.81,240.67,239.74,240.52,55016.0,239.81,240.67,239.74,240.52,55016.0
2023-08-29 10:40:00,240.52,240.56,240.03,240.33,20446.0,240.52,240.56,240.03,240.33,20446.0
2023-08-29 10:45:00,240.35,240.51,239.97,240.1,11290.0,240.35,240.51,239.97,240.1,11290.0
2023-08-29 10:50:00,240.1,240.26,239.88,240.12,12074.0,240.1,240.26,239.88,240.12,12074.0
2023-08-29 10:55:00,240.0,240.17,239.75,240.02,7954.0,240.0,240.17,239.75,240.02,7954.0
2023-08-29 11:00:00,240.03,240.14,239.92,240.05,9255.0,240.03,240.14,239.92,240.05,9255.0
2023-08-29 11:05:00,240.04,240.43,240.03,240.34,9194.0,240.04,240.43,240.03,240.34,9194.0
2023-08-29 11:10:00,240.34,240.72,240.28,240.42,20733.0,240.34,240.72,240.28,240.42,20733.0
2023-08-29 11:15:00,240.42,240.71,240.33,240.68,24896.0,240.42,240.71,240.33,240.68,24896.0
2023-08-29 11:20:00,240.67,240.75,240.59,240.7,13116.0,240.67,240.75,240.59,240.7,13116.0
2023-08-29 11:25:00,240.69,240.74,240.13,240.17,25068.0,240.69,240.74,240.13,240.17,25068.0
2023-08-29 11:30:00,240.19,241.16,240.17,241.0,28888.0,240.19,241.16,240.17,241.0,28888.0
2023-08-29 11:35:00,241.01,241.1,240.93,241.06,11425.0,241.01,241.1,240.93,241.06,11425.0
2023-08-29 11:40:00,241.06,241.22,240.92,240.92,12425.0,241.06,241.22,240.92,240.92,12425.0
2023-08-29 11:45:00,240.94,241.08,240.91,241.06,9388.0,240.94,241.08,240.91,241.06,9388.0
2023-08-29 11:50:00,240.94,241.07,240.8,241.06,5323.0,240.94,241.07,240.8,241.06,5323.0
2023-08-29 11:55:00,241.0,241.0,240.68,240.92,3067.0,241.0,241.0,240.68,240.92,3067.0
2023-08-29 12:00:00,240.93,240.99,240.45,240.64,5850.0,240.93,240.99,240.45,240.64,5850.0
2023-08-29 12:05:00,240.6,240.9,240.51,240.79,4024.0,240.6,240.9,240.51,240.79,4024.0
2023-08-29 12:10:00,240.83,240.91,240.34,240.49,5414.0,240.83,240.91,240.34,240.49,5414.0
2023-08-29 12:15:00,240.53,240.7,240.44,240.7,2757.0,240.53,240.7,240.44,240.7,2757.0
2023-08-29 12:20:00,240.71,240.93,240.7,240.89,5209.0,240.71,240.93,240.7,240.89,5209.0
2023-08-29 12:25:00,240.88,241.04,240.67,240.73,9715.0,240.88,241.04,240.67,240.73,9715.0
2023-08-29 12:30:00,240.79,240.95,240.73,240.81,4499.0,240.79,240.95,240.73,240.81,4499.0
2023-08-29 12:35:00,240.83,240.89,240.57,240.57,8557.0,240.83,240.89,240.57,240.57,8557.0
2023-08-29 12:40:00,240.58,240.64,240.48,240.6,5608.0,240.58,240.64,240.48,240.6,5608.0
2023-08-29 12:45:00,240.56,240.66,240.5,240.58,10453.0,240.56,240.66,240.5,240.58,10453.0
2023-08-29 12:50:00,240.45,240.66,240.35,240.58,5030.0,240.45,240.66,240.35,240.58,5030.0
2023-08-29 12:55:00,240.49,240.66,240.4,240.62,4700.0,240.49,240.66,240.4,240.62,4700.0
2023-08-29 13:00:00,240.6,240.63,240.46,240.6,2931.0,240.6,240.63,240.46,240.6,2931.0
2023-08-29 13:05:00,240.63,240.75,240.55,240.68,9102.0,240.63,240.75,240.55,240.68,9102.0
2023-08-29 13:10:00,240.73,240.79,240.29,240.55,11195.0,240.73,240.79,240.29,240.55,11195.0
2023-08-29 13:15:00,240.55,240.55,240.3,240.48,3980.0,240.55,240.55,240.3,240.48,3980.0
2023-08-29 13:20:00,240.39,240.45,240.28,240.42,6227.0,240.39,240.45,240.28,240.42,6227.0
2023-08-29 13:25:00,240.37,240.41,240.29,240.41,3867.0,240.37,240.41,240.29,240.41,3867.0
2023-08-29 13:30:00,240.41,240.61,240.39,240.56,6077.0,240.41,240.61,240.39,240.56,6077.0
2023-08-29 13:35:00,240.6,240.86,240.6,240.86,6987.0,240.6,240.86,240.6,240.86,6987.0
2023-08-29 13:40:00,240.92,241.14,240.85,240.94,10322.0,240.92,241.14,240.85,240.94,10322.0
2023-08-29 13:45:00,240.99,241.15,240.74,241.11,6092.0,240.99,241.15,240.74,241.11,6092.0
2023-08-29 13:50:00,241.15,241.17,240.78,240.87,7579.0,241.15,241.17,240.78,240.87,7579.0
2023-08-29 13:55:00,240.74,240.93,240.62,240.7,6828.0,240.74,240.93,240.62,240.7,6828.0
2023-08-29 14:00:00,240.74,240.79,240.56,240.79,5331.0,240.74,240.79,240.56,240.79,5331.0
2023-08-29 14:05:00,240.79,240.83,240.66,240.76,11321.0,240.79,240.83,240.66,240.76,11321.0
2023-08-29 14:10:00,240.7,240.81,240.6,240.64,14326.0,240.7,240.81,240.6,240.64,14326.0
2023-08-29 14:15:00,240.61,240.82,240.54,240.78,5937.0,240.61,240.82,240.54,240.78,5937.0
2023-08-29 14:20:00,240.8,240.8,240.54,240.54,9689.0,240.8,240.8,240.54,240.54,9689.0
2023-08-29 14:25:00,240.65,240.75,240.61,240.7,7849.0,240.65,240.75,240.61,240.7,7849.0
2023-08-29 14:30:00,240.74,240.78,240.69,240.76,10308.0,240.74,240.78,240.69,240.76,10308.0
2023-08-29 14:35:00,240.69,240.91,240.67,240.7,15707.0,240.69,240.91,240.67,240.7,15707.0
2023-08-29 14:40:00,240.7,240.74,240.63,240.64,9643.0,240.7,240.74,240.63,240.64,9643.0
2023-08-29 14:45:00,240.6,240.71,240.39,240.5,10913.0,240.6,240.71,240.39,240.5,10913.0
2023-08-29 14:50:00,240.48,240.75,240.48,240.71,9864.0,240.48,240.75,240.48,240.71,9864.0
2023-08-29 14:55:00,240.72,240.73,240.57,240.72,13322.0,240.72,240.73,240.57,240.72,13322.0
2023-08-29 15:00:00,240.71,240.75,240.57,240.7,9323.0,240.71,240.75,240.57,240.7,9323.0
2023-08-29 15:05:00,240.71,240.75,240.6,240.67,14273.0,240.71,240.75,240.6,240.67,14273.0
2023-08-29 15:10:00,240.73,240.74,240.62,240.68,6560.0,240.73,240.74,240.62,240.68,6560.0
2023-08-29 15:15:00,240.71,240.74,240.56,240.71,11638.0,240.71,240.74,240.56,240.71,11638.0
2023-08-29 15:20:00,240.73,240.73,240.64,240.69,9654.0,240.73,240.73,240.64,240.69,9654.0
2023-08-29 15:25:00,240.65,240.72,240.62,240.69,10884.0,240.65,240.72,240.62,240.69,10884.0
2023-08-29 15:30:00,240.68,240.71,240.5,240.64,18552.0,240.68,240.71,240.5,240.64,18552.0
2023-08-29 15:35:00,240.66,240.95,240.62,240.94,11794.0,240.66,240.95,240.62,240.94,11794.0
2023-08-29 15:40:00,240.98,241.05,240.87,241.0,18875.0,240.98,241.05,240.87,241.0,18875.0
2023-08-29 15:45:00,240.99,241.02,240.9,240.97,24790.0,240.99,241.02,240.9,240.97,24790.0
2023-08-29 15:50:00,240.98,241.67,240.97,241.57,44008.0,240.98,241.67,240.97,241.57,44008.0
2023-08-29 15:55:00,241.64,241.82,241.37,241.68,87917.0,241.64,241.82,241.37,241.68,87917.0
2023-08-30 09:30:00,241.92,243.32,241.92,242.63,27136.0,241.92,243.32,241.92,242.63,27136.0
2023-08-30 09:35:00,242.72,243.22,242.37,243.09,6902.0,242.72,243.22,242.37,243.09,6902.0
2023-08-30 09:40:00,243.08,243.29,242.47,243.03,7983.0,243.08,243.29,242.47,243.03,7983.0
2023-08-30 09:45:00,243.03,243.82,242.76,243.59,4288.0,243.03,243.82,242.76,243.59,4288.0
2023-08-30 09:50:00,243.56,244.92,243.39,244.91,7843.0,243.56,244.92,243.39,244.91,7843.0
2023-08-30 09:55:00,244.82,244.89,244.5,244.53,5353.0,244.82,244.89,244.5,244.53,5353.0
2023-08-30 10:00:00,244.33,244.78,244.15,244.78,2913.0,244.33,244.78,244.15,244.78,2913.0
2023-08-30 10:05:00,244.83,244.9,244.65,244.71,3650.0,244.83,244.9,244.65,244.71,3650.0
2023-08-30 10:10:00,244.71,244.93,244.65,244.65,10859.0,244.71,244.93,244.65,244.65,10859.0
2023-08-30 10:15:00,244.74,244.74,243.76,243.81,6020.0,244.74,244.74,243.76,243.81,6020.0
2023-08-30 10:20:00,243.79,243.96,243.32,243.75,10950.0,243.79,243.96,243.32,243.75,10950.0
2023-08-30 10:25:00,243.73,243.92,243.11,243.87,7056.0,243.73,243.92,243.11,243.87,7056.0
2023-08-30 10:30:00,243.7,244.07,243.63,243.91,7006.0,243.7,244.07,243.63,243.91,7006.0
2023-08-30 10:35:00,243.91,244.08,243.35,244.07,11570.0,243.91,244.08,243.35,244.07,11570.0
2023-08-30 10:40:00,244.07,244.08,243.52,243.71,6039.0,244.07,244.08,243.52,243.71,6039.0
2023-08-30 10:45:00,243.71,243.77,242.99,242.99,6825.0,243.71,243.77,242.99,242.99,6825.0
2023-08-30 10:50:00,242.88,243.46,242.78,243.46,11172.0,242.88,243.46,242.78,243.46,11172.0
2023-08-30 10:55:00,243.35,244.04,243.14,243.9,10545.0,243.35,244.04,243.14,243.9,10545.0
2023-08-30 11:00:00,244.06,244.45,244.06,244.42,6511.0,244.06,244.45,244.06,244.42,6511.0
2023-08-30 11:05:00,244.45,244.7,244.37,244.46,36026.0,244.45,244.7,244.37,244.46,36026.0
2023-08-30 11:10:00,244.55,244.73,244.27,244.31,6540.0,244.55,244.73,244.27,244.31,6540.0
2023-08-30 11:15:00,244.32,244.9,244.29,244.84,16578.0,244.32,244.9,244.29,244.84,16578.0
2023-08-30 11:20:00,244.93,244.93,244.13,244.13,5081.0,244.93,244.93,244.13,244.13,5081.0
2023-08-30 11:25:00,244.27,244.32,243.92,244.19,3518.0,244.27,244.32,243.92,244.19,3518.0
2023-08-30 11:30:00,244.21,244.35,244.15,244.27,2593.0,244.21,244.35,244.15,244.27,2593.0
2023-08-30 11:35:00,244.27,244.5,244.24,244.36,6978.0,244.27,244.5,244.24,244.36,6978.0
2023-08-30 11:40:00,244.4,244.44,243.99,243.99,3492.0,244.4,244.44,243.99,243.99,3492.0
2023-08-30 11:45:00,243.95,244.11,243.8,244.06,4428.0,243.95,244.11,243.8,244.06,4428.0
2023-08-30 11:50:00,244.07,244.08,243.76,243.77,3227.0,244.07,244.08,243.76,243.77,3227.0
2023-08-30 11:55:00,243.79,244.03,243.6,244.03,5682.0,243.79,244.03,243.6,244.03,5682.0
2023-08-30 12:00:00,244.09,244.21,243.73,243.97,3926.0,244.09,244.21,243.73,243.97,3926.0
2023-08-30 12:05:00,244.01,244.06,243.76,243.84,7066.0,244.01,244.06,243.76,243.84,7066.0
2023-08-30 12:10:00,243.93,243.93,243.58,243.74,4511.0,243.93,243.93,243.58,243.74,4511.0
2023-08-30 12:15:00,243.65,244.09,243.65,244.09,6937.0,243.65,244.09,243.65,244.09,6937.0
2023-08-30 12:20:00,244.01,244.09,243.76,243.76,6500.0,244.01,244.09,243.76,243.76,6500.0
2023-08-30 12:25:00,243.76,243.89,243.63,243.72,3668.0,243.76,243.89,243.63,243.72,3668.0
2023-08-30 12:30:00,243.76,243.9,243.67,243.68,5098.0,243.76,243.9,243.67,243.68,5098.0
2023-08-30 12:35:00,243.69,243.69,243.19,243.29,5668.0,243.69,243.69,243.19,243.29,5668.0
2023-08-30 12:40:00,243.25,243.52,243.25,243.44,6565.0,243.25,243.52,243.25,243.44,6565.0
2023-08-30 12:45:00,243.43,243.64,243.18,243.51,8197.0,243.43,243.64,243.18,243.51,8197.0
2023-08-30 12:50:00,243.52,243.98,243.37,243.8,11761.0,243.52,243.98,243.37,243.8,11761.0
2023-08-30 12:55:00,243.86,243.94,243.83,243.92,3251.0,243.86,243.94,243.83,243.92,3251.0
2023-08-30 13:00:00,243.94,244.16,243.89,243.95,3566.0,243.94,244.16,243.89,243.95,3566.0
2023-08-30 13:05:00,243.99,244.0,243.65,243.84,14769.0,243.99,244.0,243.65,243.84,14769.0
2023-08-30 13:10:00,243.88,243.91,243.4,243.83,7887.0,243.88,243.91,243.4,243.83,7887.0
2023-08-30 13:15:00,243.88,243.89,243.61,243.82,4007.0,243.88,243.89,243.61,243.82,4007.0
2023-08-30 13:20:00,243.73,244.03,243.61,244.03,6761.0,243.73,244.03,243.61,244.03,6761.0
2023-08-30 13:25:00,243.95,244.12,243.85,243.85,3100.0,243.95,244.12,243.85,243.85,3100.0
2023-08-30 13:30:00,243.99,244.2,243.94,244.0,8241.0,243.99,244.2,243.94,244.0,8241.0
2023-08-30 13:35:00,243.95,244.2,243.91,244.18,6224.0,243.95,244.2,243.91,244.18,6224.0
2023-08-30 13:40:00,244.18,244.18,243.75,243.8,7413.0,244.18,244.18,243.75,243.8,7413.0
2023-08-30 13:45:00,243.84,243.93,243.71,243.71,4515.0,243.84,243.93,243.71,243.71,4515.0
2023-08-30 13:50:00,243.83,243.87,243.66,243.66,2123.0,243.83,243.87,243.66,243.66,2123.0
2023-08-30 13:55:00,243.66,243.93,243.55,243.7,6745.0,243.66,243.93,243.55,243.7,6745.0
2023-08-30 14:00:00,243.84,243.88,243.75,243.78,2577.0,243.84,243.88,243.75,243.78,2577.0
2023-08-30 14:05:00,243.83,243.83,243.45,243.79,9605.0,243.83,243.83,243.45,243.79,9605.0
2023-08-30 14:10:00,243.79,243.89,243.59,243.76,5058.0,243.79,243.89,243.59,243.76,5058.0
2023-08-30 14:15:00,243.78,243.98,243.78,243.89,6312.0,243.78,243.98,243.78,243.89,6312.0
2023-08-30 14:20:00,243.74,243.74,243.6,243.68,2400.0,243.74,243.74,243.6,243.68,2400.0
2023-08-30 14:25:00,243.62,243.69,243.34,243.34,4525.0,243.62,243.69,243.34,243.34,4525.0
2023-08-30 14:30:00,243.31,243.52,243.23,243.42,6028.0,243.31,243.52,243.23,243.42,6028.0
2023-08-30 14:35:00,243.45,243.54,243.29,243.4,3378.0,243.45,243.54,243.29,243.4,3378.0
2023-08-30 14:40:00,243.34,243.75,243.32,243.7,6059.0,243.34,243.75,243.32,243.7,6059.0
2023-08-30 14:45:00,243.76,243.89,243.39,243.39,23867.0,243.76,243.89,243.39,243.39,23867.0
2023-08-30 14:50:00,243.41,243.59,243.37,243.42,6221.0,243.41,243.59,243.37,243.42,6221.0
2023-08-30 14:55:00,243.43,243.51,243.31,243.31,8271.0,243.43,243.51,243.31,243.31,8271.0
2023-08-30 15:00:00,243.36,243.79,243.3,243.79,8169.0,243.36,243.79,243.3,243.79,8169.0
2023-08-30 15:05:00,243.7,243.84,243.6,243.61,6344.0,243.7,243.84,243.6,243.61,6344.0
2023-08-30 15:10:00,243.68,244.32,243.61,244.03,119732.0,243.68,244.32,243.61,244.03,119732.0
2023-08-30 15:15:00,244.06,244.39,243.9,244.39,6212.0,244.06,244.39,243.9,244.39,6212.0
2023-08-30 15:20:00,244.42,244.51,244.32,244.32,6094.0,244.42,244.51,244.32,244.32,6094.0
2023-08-30 15:25:00,244.41,244.46,244.29,244.29,4212.0,244.41,244.46,244.29,244.29,4212.0
2023-08-30 15:30:00,244.22,244.22,243.95,243.96,6107.0,244.22,244.22,243.95,243.96,6107.0
2023-08-30 15:35:00,243.97,244.09,243.84,244.07,10873.0,243.97,244.09,243.84,244.07,10873.0
2023-08-30 15:40:00,244.04,244.04,243.59,243.59,10743.0,244.04,244.04,243.59,243.59,10743.0
2023-08-30 15:45:00,243.59,243.6,243.14,243.15,26995.0,243.59,243.6,243.14,243.15,26995.0
2023-08-30 15:50:00,243.12,243.17,242.47,242.8,109648.0,243.12,243.17,242.47,242.8,109648.0
2023-08-30 15:55:00,242.82,243.28,242.71,243.21,89949.0,242.82,243.28,242.71,243.21,89949.0
2023-08-31 09:30:00,243.49,245.6,243.49,244.89,37535.0,243.49,245.6,243.49,244.89,37535.0
2023-08-31 09:35:00,245.24,245.24,244.21,244.8,11739.0,245.24,245.24,244.21,244.8,11739.0
2023-08-31 09:40:00,244.79,245.13,244.1,245.06,14171.0,244.79,245.13,244.1,245.06,14171.0
2023-08-31 09:45:00,245.06,245.37,244.61,245.0,11704.0,245.06,245.37,244.61,245.0,11704.0
2023-08-31 09:50:00,244.99,245.29,244.01,244.62,10689.0,244.99,245.29,244.01,244.62,10689.0
2023-08-31 09:55:00,244.42,244.79,244.1,244.79,5166.0,244.42,244.79,244.1,244.79,5166.0
2023-08-31 10:00:00,244.72,244.86,244.4,244.47,3770.0,244.72,244.86,244.4,244.47,3770.0
2023-08-31 10:05:00,244.41,244.57,243.9,244.48,15602.0,244.41,244.57,243.9,244.48,15602.0
2023-08-31 10:10:00,244.6,245.01,244.45,244.9,5874.0,244.6,245.01,244.45,244.9,5874.0
2023-08-31 10:15:00,244.79,244.9,244.47,244.49,8001.0,244.79,244.9,244.47,244.49,8001.0
2023-08-31 10:20:00,244.72,245.0,244.25,244.56,8330.0,244.72,245.0,244.25,244.56,8330.0
2023-08-31 10:25:00,244.55,244.55,244.23,244.53,3770.0,244.55,244.55,244.23,244.53,3770.0
2023-08-31 10:30:00,244.5,245.1,244.5,244.98,8168.0,244.5,245.1,244.5,244.98,8168.0
2023-08-31 10:35:00,244.98,244.99,244.52,244.74,16473.0,244.98,244.99,244.52,244.74,16473.0
2023-08-31 10:40:00,244.77,245.04,244.61,244.61,6805.0,244.77,245.04,244.61,244.61,6805.0
2023-08-31 10:45:00,244.46,244.68,244.2,244.26,11242.0,244.46,244.68,244.2,244.26,11242.0
2023-08-31 10:50:00,244.23,244.35,243.65,244.19,11015.0,244.23,244.35,243.65,244.19,11015.0
2023-08-31 10:55:00,244.29,244.35,244.07,244.35,10174.0,244.29,244.35,244.07,244.35,10174.0
2023-08-31 11:00:00,244.16,244.19,243.93,244.12,3350.0,244.16,244.19,243.93,244.12,3350.0
2023-08-31 11:05:00,243.91,243.95,243.5,243.68,5163.0,243.91,243.95,243.5,243.68,5163.0
2023-08-31 11:10:00,243.73,244.08,243.72,243.86,5186.0,243.73,244.08,243.72,243.86,5186.0
2023-08-31 11:15:00,243.97,244.04,243.69,243.7,14925.0,243.97,244.04,243.69,243.7,14925.0
2023-08-31 11:20:00,243.67,243.67,243.12,243.21,5316.0,243.67,243.67,243.12,243.21,5316.0
2023-08-31 11:25:00,243.22,243.6,243.05,243.55,4410.0,243.22,243.6,243.05,243.55,4410.0
2023-08-31 11:30:00,243.58,243.59,243.1,243.22,3790.0,243.58,243.59,243.1,243.22,3790.0
2023-08-31 11:35:00,243.15,243.27,243.04,243.22,3761.0,243.15,243.27,243.04,243.22,3761.0
2023-08-31 11:40:00,243.29,243.58,243.28,243.53,2307.0,243.29,243.58,243.28,243.53,2307.0
2023-08-31 11:45:00,243.5,243.52,243.35,243.35,4100.0,243.5,243.52,243.35,243.35,4100.0
2023-08-31 11:50:00,243.34,243.5,243.23,243.28,8500.0,243.34,243.5,243.23,243.28,8500.0
2023-08-31 11:55:00,243.31,243.36,243.1,243.13,3100.0,243.31,243.36,243.1,243.13,3100.0
2023-08-31 12:00:00,243.18,243.38,243.01,243.22,5419.0,243.18,243.38,243.01,243.22,5419.0
2023-08-31 12:05:00,243.13,243.41,243.13,243.22,4710.0,243.13,243.41,243.13,243.22,4710.0
2023-08-31 12:10:00,243.28,243.33,243.06,243.12,5689.0,243.28,243.33,243.06,243.12,5689.0
2023-08-31 12:15:00,243.17,243.17,242.97,243.1,7941.0,243.17,243.17,242.97,243.1,7941.0
2023-08-31 12:20:00,243.07,243.12,242.77,242.87,5986.0,243.07,243.12,242.77,242.87,5986.0
2023-08-31 12:25:00,242.94,243.23,242.94,243.21,3437.0,242.94,243.23,242.94,243.21,3437.0
2023-08-31 12:30:00,243.21,243.38,242.93,242.93,5758.0,243.21,243.38,242.93,242.93,5758.0
2023-08-31 12:35:00,242.94,243.04,242.74,242.95,4133.0,242.94,243.04,242.74,242.95,4133.0
2023-08-31 12:40:00,242.96,243.05,242.66,242.78,3487.0,242.96,243.05,242.66,242.78,3487.0
2023-08-31 12:45:00,242.78,242.79,242.44,242.51,4720.0,242.78,242.79,242.44,242.51,4720.0
2023-08-31 12:50:00,242.55,242.64,242.4,242.53,4674.0,242.55,242.64,242.4,242.53,4674.0
2023-08-31 12:55:00,242.43,242.62,242.22,242.54,20417.0,242.43,242.62,242.22,242.54,20417.0
2023-08-31 13:00:00,242.62,242.85,242.55,242.84,2949.0,242.62,242.85,242.55,242.84,2949.0
2023-08-31 13:05:00,242.84,243.12,242.77,242.96,8936.0,242.84,243.12,242.77,242.96,8936.0
2023-08-31 13:10:00,242.95,243.14,242.87,243.06,7362.0,242.95,243.14,242.87,243.06,7362.0
2023-08-31 13:15:00,243.1,243.35,243.06,243.34,6740.0,243.1,243.35,243.06,243.34,6740.0
2023-08-31 13:20:00,243.31,243.59,243.26,243.39,3501.0,243.31,243.59,243.26,243.39,3501.0
2023-08-31 13:25:00,243.39,243.7,243.36,243.7,2100.0,243.39,243.7,243.36,243.7,2100.0
2023-08-31 13:30:00,243.8,243.99,243.76,243.84,1661.0,243.8,243.99,243.76,243.84,1661.0
2023-08-31 13:35:00,243.88,243.95,243.74,243.83,1737.0,243.88,243.95,243.74,243.83,1737.0
2023-08-31 13:40:00,243.91,243.96,243.8,243.86,1006.0,243.91,243.96,243.8,243.86,1006.0
2023-08-31 13:45:00,243.83,244.03,243.82,243.97,3870.0,243.83,244.03,243.82,243.97,3870.0
2023-08-31 13:50:00,243.95,244.23,243.76,244.19,9269.0,243.95,244.23,243.76,244.19,9269.0
2023-08-31 13:55:00,244.13,244.39,244.12,244.39,3831.0,244.13,244.39,244.12,244.39,3831.0
2023-08-31 14:00:00,244.39,244.58,244.37,244.52,3100.0,244.39,244.58,244.37,244.52,3100.0
2023-08-31 14:05:00,244.6,244.82,244.37,244.82,3536.0,244.6,244.82,244.37,244.82,3536.0
2023-08-31 14:10:00,244.65,244.65,244.3,244.3,3276.0,244.65,244.65,244.3,244.3,3276.0
2023-08-31 14:15:00,244.35,244.66,244.32,244.37,12236.0,244.35,244.66,244.32,244.37,12236.0
2023-08-31 14:20:00,244.42,244.55,244.42,244.54,1423.0,244.42,244.55,244.42,244.54,1423.0
2023-08-31 14:25:00,244.45,244.45,244.25,244.25,2030.0,244.45,244.45,244.25,244.25,2030.0
2023-08-31 14:30:00,244.26,244.26,244.11,244.13,3181.0,244.26,244.26,244.11,244.13,3181.0
2023-08-31 14:35:00,244.18,244.18,243.82,243.97,7243.0,244.18,244.18,243.82,243.97,7243.0
2023-08-31 14:40:00,243.98,244.07,243.65,243.65,3250.0,243.98,244.07,243.65,243.65,3250.0
2023-08-31 14:45:00,243.71,243.89,243.55,243.78,2620.0,243.71,243.89,243.55,243.78,2620.0
2023-08-31 14:50:00,243.78,243.85,243.69,243.77,3832.0,243.78,243.85,243.69,243.77,3832.0
2023-08-31 14:55:00,243.7,243.8,243.69,243.74,2770.0,243.7,243.8,243.69,243.74,2770.0
2023-08-31 15:00:00,243.76,243.86,243.73,243.75,3450.0,243.76,243.86,243.73,243.75,3450.0
2023-08-31 15:05:00,243.76,243.93,243.71,243.9,2205.0,243.76,243.93,243.71,243.9,2205.0
2023-08-31 15:10:00,243.94,244.12,243.88,243.88,4587.0,243.94,244.12,243.88,243.88,4587.0
2023-08-31 15:15:00,243.93,244.17,243.87,243.88,4039.0,243.93,244.17,243.87,243.88,4039.0
2023-08-31 15:20:00,243.89,244.0,243.84,243.84,4734.0,243.89,244.0,243.84,243.84,4734.0
2023-08-31 15:25:00,243.75,244.1,243.75,244.04,4550.0,243.75,244.1,243.75,244.04,4550.0
2023-08-31 15:30:00,243.99,244.17,243.93,244.09,3741.0,243.99,244.17,243.93,244.09,3741.0
2023-08-31 15:35:00,244.03,244.05,243.81,244.02,5317.0,244.03,244.05,243.81,244.02,5317.0
2023-08-31 15:40:00,244.03,244.33,243.92,244.25,7439.0,244.03,244.33,243.92,244.25,7439.0
2023-08-31 15:45:00,244.25,244.48,244.19,244.19,9555.0,244.25,244.48,244.19,244.19,9555.0
2023-08-31 15:50:00,244.3,245.55,244.2,245.14,85588.0,244.3,245.55,244.2,245.14,85588.0
2023-08-31 15:55:00,245.13,245.13,244.39,244.5,83644.0,245.13,245.13,244.39,244.5,83644.0
2023-09-01 09:30:00,246.54,246.65,245.81,245.82,68569.0,246.54,246.65,245.81,245.82,68569.0
2023-09-01 09:35:00,245.74,246.09,244.7,244.86,14815.0,245.74,246.09,244.7,244.86,14815.0
2023-09-01 09:40:00,244.7,246.16,244.69,245.66,7182.0,244.7,246.16,244.69,245.66,7182.0
2023-09-01 09:45:00,245.51,245.54,244.32,244.59,5239.0,245.51,245.54,244.32,244.59,5239.0
2023-09-01 09:50:00,244.39,245.1,244.17,244.7,9331.0,244.39,245.1,244.17,244.7,9331.0
2023-09-01 09:55:00,244.98,245.59,244.92,245.59,3171.0,244.98,245.59,244.92,245.59,3171.0
2023-09-01 10:00:00,245.75,246.9,245.2,246.82,10154.0,245.75,246.9,245.2,246.82,10154.0
2023-09-01 10:05:00,246.99,247.03,246.5,246.91,7749.0,246.99,247.03,246.5,246.91,7749.0
2023-09-01 10:10:00,246.84,247.04,246.53,246.71,3826.0,246.84,247.04,246.53,246.71,3826.0
2023-09-01 10:15:00,246.49,246.91,246.43,246.86,3785.0,246.49,246.91,246.43,246.86,3785.0
2023-09-01 10:20:00,246.66,246.66,246.27,246.6,5474.0,246.66,246.66,246.27,246.6,5474.0
2023-09-01 10:25:00,246.65,247.41,246.4,247.41,7316.0,246.65,247.41,246.4,247.41,7316.0
2023-09-01 10:30:00,247.5,247.5,246.76,246.98,4949.0,247.5,247.5,246.76,246.98,4949.0
2023-09-01 10:35:00,246.8,247.5,246.8,247.35,4074.0,246.8,247.5,246.8,247.35,4074.0
2023-09-01 10:40:00,247.28,247.33,247.15,247.31,3962.0,247.28,247.33,247.15,247.31,3962.0
2023-09-01 10:45:00,247.33,247.33,246.72,246.87,1649.0,247.33,247.33,246.72,246.87,1649.0
2023-09-01 10:50:00,246.97,247.38,246.97,247.19,2779.0,246.97,247.38,246.97,247.19,2779.0
2023-09-01 10:55:00,247.07,247.3,246.83,247.14,6639.0,247.07,247.3,246.83,247.14,6639.0
2023-09-01 11:00:00,247.14,247.45,247.14,247.4,1836.0,247.14,247.45,247.14,247.4,1836.0
2023-09-01 11:05:00,247.39,247.39,247.15,247.15,5935.0,247.39,247.39,247.15,247.15,5935.0
2023-09-01 11:10:00,247.15,247.51,247.0,247.28,4724.0,247.15,247.51,247.0,247.28,4724.0
2023-09-01 11:15:00,247.3,247.37,247.08,247.37,3603.0,247.3,247.37,247.08,247.37,3603.0
2023-09-01 11:20:00,247.37,247.79,247.37,247.53,5978.0,247.37,247.79,247.37,247.53,5978.0
2023-09-01 11:25:00,247.46,247.86,247.42,247.86,3793.0,247.46,247.86,247.42,247.86,3793.0
2023-09-01 11:30:00,247.73,247.93,247.59,247.93,1607.0,247.73,247.93,247.59,247.93,1607.0
2023-09-01 11:35:00,247.94,247.94,247.5,247.63,3107.0,247.94,247.94,247.5,247.63,3107.0
2023-09-01 11:40:00,247.63,247.8,247.54,247.57,5274.0,247.63,247.8,247.54,247.57,5274.0
2023-09-01 11:45:00,247.71,247.71,246.85,246.86,7586.0,247.71,247.71,246.85,246.86,7586.0
2023-09-01 11:50:00,247.04,247.18,246.88,247.07,2267.0,247.04,247.18,246.88,247.07,2267.0
2023-09-01 11:55:00,247.11,247.3,247.11,247.18,1701.0,247.11,247.3,247.11,247.18,1701.0
2023-09-01 12:00:00,247.17,247.17,246.72,246.72,1673.0,247.17,247.17,246.72,246.72,1673.0
2023-09-01 12:05:00,246.89,247.14,246.89,247.14,1516.0,246.89,247.14,246.89,247.14,1516.0
2023-09-01 12:10:00,247.14,247.31,247.09,247.1,5445.0,247.14,247.31,247.09,247.1,5445.0
2023-09-01 12:15:00,247.12,247.24,247.06,247.15,3484.0,247.12,247.24,247.06,247.15,3484.0
2023-09-01 12:20:00,247.22,247.43,247.17,247.43,1983.0,247.22,247.43,247.17,247.43,1983.0
2023-09-01 12:25:00,247.43,247.43,247.3,247.34,2600.0,247.43,247.43,247.3,247.34,2600.0
2023-09-01 12:30:00,247.34,247.62,247.34,247.59,3576.0,247.34,247.62,247.34,247.59,3576.0
2023-09-01 12:35:00,247.5,247.64,247.45,247.64,1400.0,247.5,247.64,247.45,247.64,1400.0
2023-09-01 12:40:00,247.63,247.77,247.59,247.62,2848.0,247.63,247.77,247.59,247.62,2848.0
2023-09-01 12:45:00,247.51,247.77,247.5,247.66,2797.0,247.51,247.77,247.5,247.66,2797.0
2023-09-01 12:50:00,247.74,247.86,247.67,247.7,2277.0,247.74,247.86,247.67,247.7,2277.0
2023-09-01 12:55:00,247.91,247.91,247.82,247.89,1561.0,247.91,247.91,247.82,247.89,1561.0
2023-09-01 13:00:00,247.96,247.97,247.63,247.66,1905.0,247.96,247.97,247.63,247.66,1905.0
2023-09-01 13:05:00,247.65,247.73,247.56,247.56,2611.0,247.65,247.73,247.56,247.56,2611.0
2023-09-01 13:10:00,247.59,247.59,247.59,247.59,100.0,247.59,247.59,247.59,247.59,100.0
2023-09-01 13:15:00,247.53,247.67,247.5,247.5,3113.0,247.53,247.67,247.5,247.5,3113.0
2023-09-01 13:20:00,247.68,247.68,247.47,247.5,1874.0,247.68,247.68,247.47,247.5,1874.0
2023-09-01 13:25:00,247.43,247.49,247.35,247.39,1620.0,247.43,247.49,247.35,247.39,1620.0
2023-09-01 13:30:00,247.53,247.69,247.44,247.69,1058.0,247.53,247.69,247.44,247.69,1058.0
2023-09-01 13:35:00,247.8,248.0,247.74,247.8,6606.0,247.8,248.0,247.74,247.8,6606.0
2023-09-01 13:40:00,247.84,247.84,247.53,247.59,1800.0,247.84,247.84,247.53,247.59,1800.0
2023-09-01 13:45:00,247.58,247.61,247.39,247.61,3137.0,247.58,247.61,247.39,247.61,3137.0
2023-09-01 13:50:00,247.64,247.87,247.62,247.87,2200.0,247.64,247.87,247.62,247.87,2200.0
2023-09-01 13:55:00,247.87,248.05,247.77,247.95,4549.0,247.87,248.05,247.77,247.95,4549.0
2023-09-01 14:00:00,247.86,247.87,247.63,247.77,1544.0,247.86,247.87,247.63,247.77,1544.0
2023-09-01 14:05:00,247.73,248.02,247.73,247.89,2449.0,247.73,248.02,247.73,247.89,2449.0
2023-09-01 14:10:00,247.97,248.11,247.81,248.02,3481.0,247.97,248.11,247.81,248.02,3481.0
2023-09-01 14:15:00,248.0,248.1,247.87,247.87,2673.0,248.0,248.1,247.87,247.87,2673.0
2023-09-01 14:20:00,247.85,247.85,247.63,247.65,2200.0,247.85,247.85,247.63,247.65,2200.0
2023-09-01 14:25:00,247.59,247.65,247.27,247.48,2567.0,247.59,247.65,247.27,247.48,2567.0
2023-09-01 14:30:00,247.48,247.6,247.37,247.56,1848.0,247.48,247.6,247.37,247.56,1848.0
2023-09-01 14:35:00,247.64,247.69,247.52,247.67,2800.0,247.64,247.69,247.52,247.67,2800.0
2023-09-01 14:40:00,247.7,248.0,247.7,248.0,2500.0,247.7,248.0,247.7,248.0,2500.0
2023-09-01 14:45:00,248.02,248.24,248.02,248.1,4597.0,248.02,248.24,248.02,248.1,4597.0
2023-09-01 14:50:00,248.19,248.29,248.02,248.29,4550.0,248.19,248.29,248.02,248.29,4550.0
2023-09-01 14:55:00,248.33,248.8,248.33,248.66,11784.0,248.33,248.8,248.33,248.66,11784.0
2023-09-01 15:00:00,248.59,249.16,248.51,249.08,6912.0,248.59,249.16,248.51,249.08,6912.0
2023-09-01 15:05:00,249.02,249.02,248.66,248.86,8304.0,249.02,249.02,248.66,248.86,8304.0
2023-09-01 15:10:00,248.92,248.94,248.41,248.53,5751.0,248.92,248.94,248.41,248.53,5751.0
2023-09-01 15:15:00,248.63,248.79,248.58,248.71,1882.0,248.63,248.79,248.58,248.71,1882.0
2023-09-01 15:20:00,248.72,248.9,248.68,248.74,5909.0,248.72,248.9,248.68,248.74,5909.0
2023-09-01 15:25:00,248.73,249.0,248.73,248.97,4479.0,248.73,249.0,248.73,248.97,4479.0
2023-09-01 15:30:00,248.99,249.11,248.99,249.09,9412.0,248.99,249.11,248.99,249.09,9412.0
2023-09-01 15:35:00,249.08,249.09,248.75,248.86,7174.0,249.08,249.09,248.75,248.86,7174.0
2023-09-01 15:40:00,248.94,249.26,248.86,248.86,10717.0,248.94,249.26,248.86,248.86,10717.0
2023-09-01 15:45:00,248.84,248.86,248.25,248.26,16548.0,248.84,248.86,248.25,248.26,16548.0
2023-09-01 15:50:00,248.24,248.29,247.88,248.29,19219.0,248.24,248.29,247.88,248.29,19219.0
2023-09-01 15:55:00,248.35,248.68,248.27,248.54,55097.0,248.35,248.68,248.27,248.54,55097.0
2023-09-05 09:30:00,246.66,247.38,245.49,245.53,21567.0,246.66,247.38,245.49,245.53,21567.0
2023-09-05 09:35:00,245.5,246.09,245.26,245.93,7265.0,245.5,246.09,245.26,245.93,7265.0
2023-09-05 09:40:00,246.33,246.57,245.42,245.48,12226.0,246.33,246.57,245.42,245.48,12226.0
2023-09-05 09:45:00,245.41,245.84,245.19,245.3,9920.0,245.41,245.84,245.19,245.3,9920.0
2023-09-05 09:50:00,245.2,245.86,245.07,245.07,8852.0,245.2,245.86,245.07,245.07,8852.0
2023-09-05 09:55:00,245.06,245.42,245.02,245.04,5711.0,245.06,245.42,245.02,245.04,5711.0
2023-09-05 10:00:00,245.02,245.33,244.65,245.29,9266.0,245.02,245.33,244.65,245.29,9266.0
2023-09-05 10:05:00,245.31,245.88,245.11,245.38,13907.0,245.31,245.88,245.11,245.38,13907.0
2023-09-05 10:10:00,245.43,245.47,244.94,245.01,9207.0,245.43,245.47,244.94,245.01,9207.0
2023-09-05 10:15:00,244.99,245.48,244.74,245.32,12206.0,244.99,245.48,244.74,245.32,12206.0
2023-09-05 10:20:00,245.39,246.67,245.39,246.32,11729.0,245.39,246.67,245.39,246.32,11729.0
2023-09-05 10:25:00,246.33,246.44,245.44,245.7,7849.0,246.33,246.44,245.44,245.7,7849.0
2023-09-05 10:30:00,245.8,246.29,245.63,246.03,9338.0,245.8,246.29,245.63,246.03,9338.0
2023-09-05 10:35:00,246.04,246.35,245.66,246.27,12729.0,246.04,246.35,245.66,246.27,12729.0
2023-09-05 10:40:00,246.22,246.52,245.53,246.07,11568.0,246.22,246.52,245.53,246.07,11568.0
2023-09-05 10:45:00,246.06,246.59,245.78,246.59,4104.0,246.06,246.59,245.78,246.59,4104.0
2023-09-05 10:50:00,246.45,246.58,246.12,246.12,4716.0,246.45,246.58,246.12,246.12,4716.0
2023-09-05 10:55:00,246.1,246.42,246.1,246.26,4694.0,246.1,246.42,246.1,246.26,4694.0
2023-09-05 11:00:00,246.34,247.17,246.31,247.17,7440.0,246.34,247.17,246.31,247.17,7440.0
2023-09-05 11:05:00,247.12,247.45,247.06,247.36,5259.0,247.12,247.45,247.06,247.36,5259.0
2023-09-05 11:10:00,247.46,247.59,247.37,247.5,3155.0,247.46,247.59,247.37,247.5,3155.0
2023-09-05 11:15:00,247.59,247.75,247.38,247.54,3579.0,247.59,247.75,247.38,247.54,3579.0
2023-09-05 11:20:00,247.46,247.61,247.16,247.16,3513.0,247.46,247.61,247.16,247.16,3513.0
2023-09-05 11:25:00,247.19,247.19,246.43,246.49,14477.0,247.19,247.19,246.43,246.49,14477.0
2023-09-05 11:30:00,246.51,246.57,246.08,246.16,13415.0,246.51,246.57,246.08,246.16,13415.0
2023-09-05 11:35:00,246.13,246.17,245.6,245.94,4506.0,246.13,246.17,245.6,245.94,4506.0
2023-09-05 11:40:00,245.89,246.15,245.79,246.07,6608.0,245.89,246.15,245.79,246.07,6608.0
2023-09-05 11:45:00,245.91,246.37,245.82,246.2,8663.0,245.91,246.37,245.82,246.2,8663.0
2023-09-05 11:50:00,246.14,246.31,245.92,245.92,6598.0,246.14,246.31,245.92,245.92,6598.0
2023-09-05 11:55:00,245.97,246.21,245.78,246.21,8600.0,245.97,246.21,245.78,246.21,8600.0
2023-09-05 12:00:00,246.16,246.71,246.15,246.59,5401.0,246.16,246.71,246.15,246.59,5401.0
2023-09-05 12:05:00,246.67,246.99,246.62,246.89,3700.0,246.67,246.99,246.62,246.89,3700.0
2023-09-05 12:10:00,247.0,247.29,246.98,247.0,5986.0,247.0,247.29,246.98,247.0,5986.0
2023-09-05 12:15:00,247.0,247.49,247.0,247.29,6398.0,247.0,247.49,247.0,247.29,6398.0
2023-09-05 12:20:00,247.31,247.37,246.95,246.95,3618.0,247.31,247.37,246.95,246.95,3618.0
2023-09-05 12:25:00,246.95,247.05,246.78,246.79,6702.0,246.95,247.05,246.78,246.79,6702.0
2023-09-05 12:30:00,246.78,246.83,246.54,246.62,5565.0,246.78,246.83,246.54,246.62,5565.0
2023-09-05 12:35:00,246.54,247.02,246.54,246.81,10850.0,246.54,247.02,246.54,246.81,10850.0
2023-09-05 12:40:00,246.79,246.79,246.54,246.7,5242.0,246.79,246.79,246.54,246.7,5242.0
2023-09-05 12:45:00,246.68,246.96,246.49,246.59,5688.0,246.68,246.96,246.49,246.59,5688.0
2023-09-05 12:50:00,246.5,246.69,246.44,246.52,4225.0,246.5,246.69,246.44,246.52,4225.0
2023-09-05 12:55:00,246.52,246.54,246.36,246.51,4099.0,246.52,246.54,246.36,246.51,4099.0
2023-09-05 13:00:00,246.39,246.8,246.39,246.8,12963.0,246.39,246.8,246.39,246.8,12963.0
2023-09-05 13:05:00,246.87,246.95,246.64,246.74,4200.0,246.87,246.95,246.64,246.74,4200.0
2023-09-05 13:10:00,246.9,246.99,246.81,246.81,1526.0,246.9,246.99,246.81,246.81,1526.0
2023-09-05 13:15:00,246.79,246.92,246.58,246.86,2100.0,246.79,246.92,246.58,246.86,2100.0
2023-09-05 13:20:00,246.94,247.03,246.8,246.8,1491.0,246.94,247.03,246.8,246.8,1491.0
2023-09-05 13:25:00,246.82,246.89,246.72,246.77,2150.0,246.82,246.89,246.72,246.77,2150.0
2023-09-05 13:30:00,246.92,247.07,246.89,246.9,2416.0,246.92,247.07,246.89,246.9,2416.0
2023-09-05 13:35:00,246.89,247.02,246.77,246.77,1853.0,246.89,247.02,246.77,246.77,1853.0
2023-09-05 13:40:00,246.81,247.18,246.8,247.14,6289.0,246.81,247.18,246.8,247.14,6289.0
2023-09-05 13:45:00,247.17,247.46,247.15,247.27,4256.0,247.17,247.46,247.15,247.27,4256.0
2023-09-05 13:50:00,247.2,247.24,247.02,247.24,1733.0,247.2,247.24,247.02,247.24,1733.0
2023-09-05 13:55:00,247.19,247.43,247.13,247.43,2000.0,247.19,247.43,247.13,247.43,2000.0
2023-09-05 14:00:00,247.51,247.72,247.51,247.67,3141.0,247.51,247.72,247.51,247.67,3141.0
2023-09-05 14:05:00,247.65,247.73,247.42,247.61,3527.0,247.65,247.73,247.42,247.61,3527.0
2023-09-05 14:10:00,247.55,247.55,247.36,247.41,2681.0,247.55,247.55,247.36,247.41,2681.0
2023-09-05 14:15:00,247.47,247.51,247.26,247.4,3049.0,247.47,247.51,247.26,247.4,3049.0
2023-09-05 14:20:00,247.33,247.44,247.17,247.25,4167.0,247.33,247.44,247.17,247.25,4167.0
2023-09-05 14:25:00,247.2,247.71,247.07,247.67,9317.0,247.2,247.71,247.07,247.67,9317.0
2023-09-05 14:30:00,247.68,247.7,247.52,247.56,2207.0,247.68,247.7,247.52,247.56,2207.0
2023-09-05 14:35:00,247.5,247.54,247.3,247.35,4363.0,247.5,247.54,247.3,247.35,4363.0
2023-09-05 14:40:00,247.43,247.51,247.41,247.48,2052.0,247.43,247.51,247.41,247.48,2052.0
2023-09-05 14:45:00,247.53,247.73,247.47,247.63,7154.0,247.53,247.73,247.47,247.63,7154.0
2023-09-05 14:50:00,247.66,247.76,247.56,247.59,3972.0,247.66,247.76,247.56,247.59,3972.0
2023-09-05 14:55:00,247.57,247.6,247.43,247.52,4132.0,247.57,247.6,247.43,247.52,4132.0
2023-09-05 15:00:00,247.57,247.57,247.43,247.47,2704.0,247.57,247.57,247.43,247.47,2704.0
2023-09-05 15:05:00,247.51,247.58,247.14,247.16,5117.0,247.51,247.58,247.14,247.16,5117.0
2023-09-05 15:10:00,247.23,247.31,247.09,247.14,8276.0,247.23,247.31,247.09,247.14,8276.0
2023-09-05 15:15:00,247.11,247.27,246.9,246.9,4085.0,247.11,247.27,246.9,246.9,4085.0
2023-09-05 15:20:00,247.03,247.15,246.9,246.9,5365.0,247.03,247.15,246.9,246.9,5365.0
2023-09-05 15:25:00,246.99,246.99,246.78,246.96,5239.0,246.99,246.99,246.78,246.96,5239.0
2023-09-05 15:30:00,247.02,247.11,246.88,246.95,5980.0,247.02,247.11,246.88,246.95,5980.0
2023-09-05 15:35:00,246.95,247.14,246.72,247.12,9791.0,246.95,247.14,246.72,247.12,9791.0
2023-09-05 15:40:00,247.11,247.26,246.98,247.07,11513.0,247.11,247.26,246.98,247.07,11513.0
2023-09-05 15:45:00,247.14,247.43,247.09,247.24,15437.0,247.14,247.43,247.09,247.24,15437.0
2023-09-05 15:50:00,247.32,247.32,246.97,247.13,13929.0,247.32,247.32,246.97,247.13,13929.0
2023-09-05 15:55:00,247.17,247.37,247.11,247.14,46166.0,247.17,247.37,247.11,247.14,46166.0
2023-09-06 09:30:00,245.68,247.8,245.48,247.72,31153.0,245.68,247.8,245.48,247.72,31153.0
2023-09-06 09:35:00,247.63,247.65,246.79,246.93,2143.0,247.63,247.65,246.79,246.93,2143.0
2023-09-06 09:40:00,246.92,248.13,246.86,247.93,7959.0,246.92,248.13,246.86,247.93,7959.0
2023-09-06 09:45:00,247.83,248.12,247.44,247.62,2634.0,247.83,248.12,247.44,247.62,2634.0
2023-09-06 09:50:00,247.84,248.52,247.68,248.25,3321.0,247.84,248.52,247.68,248.25,3321.0
2023-09-06 09:55:00,248.26,248.59,248.14,248.39,4141.0,248.26,248.59,248.14,248.39,4141.0
2023-09-06 10:00:00,248.31,248.31,247.25,247.87,7974.0,248.31,248.31,247.25,247.87,7974.0
2023-09-06 10:05:00,247.83,247.89,247.16,247.43,6873.0,247.83,247.89,247.16,247.43,6873.0
2023-09-06 10:10:00,247.39,247.51,246.83,247.18,2970.0,247.39,247.51,246.83,247.18,2970.0
2023-09-06 10:15:00,247.16,248.04,247.16,247.75,3880.0,247.16,248.04,247.16,247.75,3880.0
2023-09-06 10:20:00,247.91,247.94,247.42,247.6,2602.0,247.91,247.94,247.42,247.6,2602.0
2023-09-06 10:25:00,247.74,247.98,247.62,247.62,3679.0,247.74,247.98,247.62,247.62,3679.0
2023-09-06 10:30:00,247.65,247.97,247.56,247.93,3125.0,247.65,247.97,247.56,247.93,3125.0
2023-09-06 10:35:00,247.92,248.43,247.86,248.43,3794.0,247.92,248.43,247.86,248.43,3794.0
2023-09-06 10:40:00,248.48,248.58,248.24,248.31,2716.0,248.48,248.58,248.24,248.31,2716.0
2023-09-06 10:45:00,248.01,248.09,247.89,247.91,1341.0,248.01,248.09,247.89,247.91,1341.0
2023-09-06 10:50:00,247.86,248.1,247.68,248.1,2832.0,247.86,248.1,247.68,248.1,2832.0
2023-09-06 10:55:00,248.06,248.13,247.38,247.49,6572.0,248.06,248.13,247.38,247.49,6572.0
2023-09-06 11:00:00,247.36,247.73,247.2,247.73,2800.0,247.36,247.73,247.2,247.73,2800.0
2023-09-06 11:05:00,247.9,247.97,247.42,247.51,3964.0,247.9,247.97,247.42,247.51,3964.0
2023-09-06 11:10:00,247.66,247.82,247.62,247.69,1564.0,247.66,247.82,247.62,247.69,1564.0
2023-09-06 11:15:00,247.81,248.01,247.77,248.01,2217.0,247.81,248.01,247.77,248.01,2217.0
2023-09-06 11:20:00,248.04,248.16,248.03,248.09,2601.0,248.04,248.16,248.03,248.09,2601.0
2023-09-06 11:25:00,248.18,248.67,248.11,248.55,4507.0,248.18,248.67,248.11,248.55,4507.0
2023-09-06 11:30:00,248.6,248.67,248.39,248.46,2657.0,248.6,248.67,248.39,248.46,2657.0
2023-09-06 11:35:00,248.46,248.54,248.36,248.38,1700.0,248.46,248.54,248.36,248.38,1700.0
2023-09-06 11:40:00,248.34,248.44,248.33,248.43,1007.0,248.34,248.44,248.33,248.43,1007.0
2023-09-06 11:45:00,248.45,248.6,248.37,248.4,9735.0,248.45,248.6,248.37,248.4,9735.0
2023-09-06 11:50:00,248.39,248.7,248.1,248.18,16173.0,248.39,248.7,248.1,248.18,16173.0
2023-09-06 11:55:00,248.04,248.39,247.98,248.06,4303.0,248.04,248.39,247.98,248.06,4303.0
2023-09-06 12:00:00,248.12,248.24,248.12,248.24,1298.0,248.12,248.24,248.12,248.24,1298.0
2023-09-06 12:05:00,248.29,248.32,247.92,248.05,3127.0,248.29,248.32,247.92,248.05,3127.0
2023-09-06 12:10:00,248.06,248.36,248.05,248.22,2199.0,248.06,248.36,248.05,248.22,2199.0
2023-09-06 12:15:00,248.24,248.31,247.96,248.07,2201.0,248.24,248.31,247.96,248.07,2201.0
2023-09-06 12:20:00,247.93,247.93,247.62,247.78,7400.0,247.93,247.93,247.62,247.78,7400.0
2023-09-06 12:25:00,247.78,247.96,247.37,247.37,3143.0,247.78,247.96,247.37,247.37,3143.0
2023-09-06 12:30:00,247.37,247.45,246.98,247.0,7690.0,247.37,247.45,246.98,247.0,7690.0
2023-09-06 12:35:00,247.06,247.07,246.63,246.76,8398.0,247.06,247.07,246.63,246.76,8398.0
2023-09-06 12:40:00,246.81,247.02,246.62,246.63,7485.0,246.81,247.02,246.62,246.63,7485.0
2023-09-06 12:45:00,246.71,246.87,246.57,246.83,12140.0,246.71,246.87,246.57,246.83,12140.0
2023-09-06 12:50:00,246.82,247.04,246.72,247.01,2348.0,246.82,247.04,246.72,247.01,2348.0
2023-09-06 12:55:00,247.08,247.12,246.98,247.02,2474.0,247.08,247.12,246.98,247.02,2474.0
2023-09-06 13:00:00,247.06,247.09,246.84,247.09,1217.0,247.06,247.09,246.84,247.09,1217.0
2023-09-06 13:05:00,247.1,247.32,247.01,247.03,4011.0,247.1,247.32,247.01,247.03,4011.0
2023-09-06 13:10:00,247.14,247.18,246.89,246.9,2103.0,247.14,247.18,246.89,246.9,2103.0
2023-09-06 13:15:00,246.96,247.21,246.69,247.21,19933.0,246.96,247.21,246.69,247.21,19933.0
2023-09-06 13:20:00,247.26,247.27,246.95,247.07,1841.0,247.26,247.27,246.95,247.07,1841.0
2023-09-06 13:25:00,247.07,247.33,246.92,247.26,1568.0,247.07,247.33,246.92,247.26,1568.0
2023-09-06 13:30:00,247.17,247.49,247.16,247.49,1712.0,247.17,247.49,247.16,247.49,1712.0
2023-09-06 13:35:00,247.46,247.73,247.45,247.62,1511.0,247.46,247.73,247.45,247.62,1511.0
2023-09-06 13:40:00,247.59,247.6,247.51,247.57,1459.0,247.59,247.6,247.51,247.57,1459.0
2023-09-06 13:45:00,247.56,247.7,247.46,247.7,1234.0,247.56,247.7,247.46,247.7,1234.0
2023-09-06 13:50:00,247.71,247.81,247.49,247.55,1966.0,247.71,247.81,247.49,247.55,1966.0
2023-09-06 13:55:00,247.53,247.6,247.46,247.52,2673.0,247.53,247.6,247.46,247.52,2673.0
2023-09-06 14:00:00,247.26,247.44,247.19,247.41,2900.0,247.26,247.44,247.19,247.41,2900.0
2023-09-06 14:05:00,247.4,247.69,247.35,247.65,2000.0,247.4,247.69,247.35,247.65,2000.0
2023-09-06 14:10:00,247.59,247.59,247.51,247.55,353.0,247.59,247.59,247.51,247.55,353.0
2023-09-06 14:15:00,247.57,247.64,247.42,247.64,2134.0,247.57,247.64,247.42,247.64,2134.0
2023-09-06 14:20:00,247.74,247.74,247.5,247.5,1228.0,247.74,247.74,247.5,247.5,1228.0
2023-09-06 14:25:00,247.56,247.78,247.56,247.78,3167.0,247.56,247.78,247.56,247.78,3167.0
2023-09-06 14:30:00,247.83,247.88,247.73,247.77,4128.0,247.83,247.88,247.73,247.77,4128.0
2023-09-06 14:35:00,247.78,248.34,247.75,248.34,5627.0,247.78,248.34,247.75,248.34,5627.0
2023-09-06 14:40:00,248.36,248.36,248.07,248.08,2744.0,248.36,248.36,248.07,248.08,2744.0
2023-09-06 14:45:00,248.17,248.25,247.97,248.25,2771.0,248.17,248.25,247.97,248.25,2771.0
2023-09-06 14:50:00,248.28,248.46,248.24,248.34,4568.0,248.28,248.46,248.24,248.34,4568.0
2023-09-06 14:55:00,248.38,248.38,248.15,248.23,3467.0,248.38,248.38,248.15,248.23,3467.0
2023-09-06 15:00:00,248.32,248.32,247.98,248.01,3789.0,248.32,248.32,247.98,248.01,3789.0
2023-09-06 15:05:00,248.0,248.09,247.93,248.07,2440.0,248.0,248.09,247.93,248.07,2440.0
2023-09-06 15:10:00,248.06,248.2,248.01,248.2,4154.0,248.06,248.2,248.01,248.2,4154.0
2023-09-06 15:15:00,248.19,248.34,248.11,248.34,3640.0,248.19,248.34,248.11,248.34,3640.0
2023-09-06 15:20:00,248.37,248.39,248.21,248.22,5921.0,248.37,248.39,248.21,248.22,5921.0
2023-09-06 15:25:00,248.22,248.23,247.85,248.0,6757.0,248.22,248.23,247.85,248.0,6757.0
2023-09-06 15:30:00,248.09,248.22,248.08,248.14,6859.0,248.09,248.22,248.08,248.14,6859.0
2023-09-06 15:35:00,248.17,248.4,248.17,248.39,6217.0,248.17,248.4,248.17,248.39,6217.0
2023-09-06 15:40:00,248.36,248.37,248.24,248.26,5597.0,248.36,248.37,248.24,248.26,5597.0
2023-09-06 15:45:00,248.21,248.37,248.16,248.25,9244.0,248.21,248.37,248.16,248.25,9244.0
2023-09-06 15:50:00,248.26,248.55,247.8,248.27,23444.0,248.26,248.55,247.8,248.27,23444.0
2023-09-06 15:55:00,248.12,248.41,248.12,248.41,39553.0,248.12,248.41,248.12,248.41,39553.0
2023-09-07 09:30:00,247.78,248.14,246.74,247.53,16164.0,247.78,248.14,246.74,247.53,16164.0
2023-09-07 09:35:00,247.59,247.59,246.82,247.13,8117.0,247.59,247.59,246.82,247.13,8117.0
2023-09-07 09:40:00,247.18,248.47,247.18,247.66,10018.0,247.18,248.47,247.18,247.66,10018.0
2023-09-07 09:45:00,247.56,248.1,247.56,247.85,3063.0,247.56,248.1,247.56,247.85,3063.0
2023-09-07 09:50:00,247.89,248.06,247.33,247.33,3560.0,247.89,248.06,247.33,247.33,3560.0
2023-09-07 09:55:00,247.22,248.16,247.22,248.11,2948.0,247.22,248.16,247.22,248.11,2948.0
2023-09-07 10:00:00,248.12,248.16,247.85,248.06,4916.0,248.12,248.16,247.85,248.06,4916.0
2023-09-07 10:05:00,248.14,248.85,247.82,248.82,7485.0,248.14,248.85,247.82,248.82,7485.0
2023-09-07 10:10:00,248.79,249.46,248.78,249.45,2948.0,248.79,249.46,248.78,249.45,2948.0
2023-09-07 10:15:00,249.42,249.77,249.41,249.72,4436.0,249.42,249.77,249.41,249.72,4436.0
2023-09-07 10:20:00,249.88,250.3,249.61,249.88,36546.0,249.88,250.3,249.61,249.88,36546.0
2023-09-07 10:25:00,249.87,250.2,249.67,249.83,7746.0,249.87,250.2,249.67,249.83,7746.0
2023-09-07 10:30:00,249.82,249.91,249.47,249.88,5708.0,249.82,249.91,249.47,249.88,5708.0
2023-09-07 10:35:00,249.88,250.36,249.81,250.22,6429.0,249.88,250.36,249.81,250.22,6429.0
2023-09-07 10:40:00,250.29,251.22,250.29,250.97,7750.0,250.29,251.22,250.29,250.97,7750.0
2023-09-07 10:45:00,250.97,251.59,250.91,251.4,18473.0,250.97,251.59,250.91,251.4,18473.0
2023-09-07 10:50:00,251.39,251.63,250.93,250.95,8553.0,251.39,251.63,250.93,250.95,8553.0
2023-09-07 10:55:00,250.95,251.06,250.35,250.47,4538.0,250.95,251.06,250.35,250.47,4538.0
2023-09-07 11:00:00,250.46,250.92,250.46,250.77,2441.0,250.46,250.92,250.46,250.77,2441.0
2023-09-07 11:05:00,250.94,250.94,250.16,250.23,3900.0,250.94,250.94,250.16,250.23,3900.0
2023-09-07 11:10:00,250.23,250.62,250.13,250.13,4014.0,250.23,250.62,250.13,250.13,4014.0
2023-09-07 11:15:00,250.21,250.7,250.15,250.27,4383.0,250.21,250.7,250.15,250.27,4383.0
2023-09-07 11:20:00,250.21,250.21,249.84,249.84,1750.0,250.21,250.21,249.84,249.84,1750.0
2023-09-07 11:25:00,249.93,249.97,249.69,249.81,2126.0,249.93,249.97,249.69,249.81,2126.0
2023-09-07 11:30:00,249.81,250.34,249.6,250.34,3067.0,249.81,250.34,249.6,250.34,3067.0
2023-09-07 11:35:00,250.4,250.43,250.11,250.21,2000.0,250.4,250.43,250.11,250.21,2000.0
2023-09-07 11:40:00,250.1,250.1,249.93,249.94,2611.0,250.1,250.1,249.93,249.94,2611.0
2023-09-07 11:45:00,250.05,250.05,249.7,249.94,2414.0,250.05,250.05,249.7,249.94,2414.0
2023-09-07 11:50:00,250.04,250.24,249.8,249.88,3688.0,250.04,250.24,249.8,249.88,3688.0
2023-09-07 11:55:00,249.92,250.16,249.81,249.83,2000.0,249.92,250.16,249.81,249.83,2000.0
2023-09-07 12:00:00,249.92,250.4,249.89,250.28,1830.0,249.92,250.4,249.89,250.28,1830.0
2023-09-07 12:05:00,250.52,250.64,250.38,250.46,4257.0,250.52,250.64,250.38,250.46,4257.0
2023-09-07 12:10:00,250.41,250.41,249.99,250.26,7159.0,250.41,250.41,249.99,250.26,7159.0
2023-09-07 12:15:00,250.38,250.7,250.37,250.7,3197.0,250.38,250.7,250.37,250.7,3197.0
2023-09-07 12:20:00,250.7,250.73,250.33,250.57,4355.0,250.7,250.73,250.33,250.57,4355.0
2023-09-07 12:25:00,250.65,250.89,250.5,250.54,5332.0,250.65,250.89,250.5,250.54,5332.0
2023-09-07 12:30:00,250.63,251.04,250.62,250.7,4576.0,250.63,251.04,250.62,250.7,4576.0
2023-09-07 12:35:00,250.82,251.01,250.82,251.01,1919.0,250.82,251.01,250.82,251.01,1919.0
2023-09-07 12:40:00,251.0,251.13,250.84,250.93,4007.0,251.0,251.13,250.84,250.93,4007.0
2023-09-07 12:45:00,251.0,251.15,250.83,250.83,3416.0,251.0,251.15,250.83,250.83,3416.0
2023-09-07 12:50:00,250.71,250.74,250.57,250.57,1020.0,250.71,250.74,250.57,250.57,1020.0
2023-09-07 12:55:00,250.76,250.84,250.44,250.44,2522.0,250.76,250.84,250.44,250.44,2522.0
2023-09-07 13:00:00,250.77,250.96,250.65,250.96,673.0,250.77,250.96,250.65,250.96,673.0
2023-09-07 13:05:00,250.87,250.87,250.43,250.61,2800.0,250.87,250.87,250.43,250.61,2800.0
2023-09-07 13:10:00,250.57,250.57,250.43,250.54,2499.0,250.57,250.57,250.43,250.54,2499.0
2023-09-07 13:15:00,250.54,250.79,250.25,250.71,3802.0,250.54,250.79,250.25,250.71,3802.0
2023-09-07 13:20:00,250.8,251.33,250.79,251.33,7630.0,250.8,251.33,250.79,251.33,7630.0
2023-09-07 13:25:00,251.29,251.3,250.99,250.99,5858.0,251.29,251.3,250.99,250.99,5858.0
2023-09-07 13:30:00,251.19,251.29,250.8,250.8,2938.0,251.19,251.29,250.8,250.8,2938.0
2023-09-07 13:35:00,250.8,250.85,250.55,250.59,2900.0,250.8,250.85,250.55,250.59,2900.0
2023-09-07 13:40:00,250.72,250.97,250.67,250.86,1401.0,250.72,250.97,250.67,250.86,1401.0
2023-09-07 13:45:00,250.86,251.35,250.84,250.93,12171.0,250.86,251.35,250.84,250.93,12171.0
2023-09-07 13:50:00,250.93,251.38,250.92,251.38,950.0,250.93,251.38,250.92,251.38,950.0
2023-09-07 13:55:00,251.37,251.37,250.79,250.8,4637.0,251.37,251.37,250.79,250.8,4637.0
2023-09-07 14:00:00,250.79,251.22,250.74,251.22,2878.0,250.79,251.22,250.74,251.22,2878.0
2023-09-07 14:05:00,251.31,251.39,250.78,250.78,5457.0,251.31,251.39,250.78,250.78,5457.0
2023-09-07 14:10:00,250.93,251.09,250.82,251.08,2701.0,250.93,251.09,250.82,251.08,2701.0
2023-09-07 14:15:00,251.23,251.44,251.03,251.13,8489.0,251.23,251.44,251.03,251.13,8489.0
2023-09-07 14:20:00,251.16,251.2,250.89,251.15,1730.0,251.16,251.2,250.89,251.15,1730.0
2023-09-07 14:25:00,251.24,251.32,250.94,250.99,3729.0,251.24,251.32,250.94,250.99,3729.0
2023-09-07 14:30:00,250.87,251.04,250.85,250.92,3208.0,250.87,251.04,250.85,250.92,3208.0
2023-09-07 14:35:00,250.91,251.32,250.91,251.17,3495.0,250.91,251.32,250.91,251.17,3495.0
2023-09-07 14:40:00,251.19,251.3,250.74,250.95,5244.0,251.19,251.3,250.74,250.95,5244.0
2023-09-07 14:45:00,251.06,251.44,251.06,251.36,4389.0,251.06,251.44,251.06,251.36,4389.0
2023-09-07 14:50:00,251.38,251.52,251.2,251.42,3909.0,251.38,251.52,251.2,251.42,3909.0
2023-09-07 14:55:00,251.4,251.55,251.3,251.3,2813.0,251.4,251.55,251.3,251.3,2813.0
2023-09-07 15:00:00,251.38,251.38,251.22,251.23,2217.0,251.38,251.38,251.22,251.23,2217.0
2023-09-07 15:05:00,251.32,251.32,250.77,250.77,2930.0,251.32,251.32,250.77,250.77,2930.0
2023-09-07 15:10:00,250.82,251.0,250.66,251.0,6751.0,250.82,251.0,250.66,251.0,6751.0
2023-09-07 15:15:00,251.0,251.02,250.77,250.77,5190.0,251.0,251.02,250.77,250.77,5190.0
2023-09-07 15:20:00,250.7,250.75,250.51,250.6,4476.0,250.7,250.75,250.51,250.6,4476.0
2023-09-07 15:25:00,250.61,250.88,250.43,250.74,4395.0,250.61,250.88,250.43,250.74,4395.0
2023-09-07 15:30:00,250.86,251.09,250.67,250.67,7000.0,250.86,251.09,250.67,250.67,7000.0
2023-09-07 15:35:00,250.67,250.81,250.54,250.61,5486.0,250.67,250.81,250.54,250.61,5486.0
2023-09-07 15:40:00,250.58,250.91,250.58,250.77,7376.0,250.58,250.91,250.58,250.77,7376.0
2023-09-07 15:45:00,250.92,251.1,250.71,250.72,8036.0,250.92,251.1,250.71,250.72,8036.0
2023-09-07 15:50:00,250.8,251.1,250.65,250.8,15089.0,250.8,251.1,250.65,250.8,15089.0
2023-09-07 15:55:00,250.76,250.77,250.13,250.44,67184.0,250.76,250.77,250.13,250.44,67184.0
2023-09-08 09:30:00,249.95,250.97,249.01,250.74,23157.0,249.95,250.97,249.01,250.74,23157.0
2023-09-08 09:35:00,250.74,250.93,250.48,250.7,3900.0,250.74,250.93,250.48,250.7,3900.0
2023-09-08 09:40:00,250.48,250.91,250.19,250.76,8228.0,250.48,250.91,250.19,250.76,8228.0
2023-09-08 09:45:00,250.69,251.21,250.46,251.06,11016.0,250.69,251.21,250.46,251.06,11016.0
2023-09-08 09:50:00,251.08,251.51,250.93,251.51,5617.0,251.08,251.51,250.93,251.51,5617.0
2023-09-08 09:55:00,251.49,251.49,250.68,250.84,2534.0,251.49,251.49,250.68,250.84,2534.0
2023-09-08 10:00:00,250.75,251.32,250.75,251.29,6506.0,250.75,251.32,250.75,251.29,6506.0
2023-09-08 10:05:00,251.39,251.53,250.89,251.09,5943.0,251.39,251.53,250.89,251.09,5943.0
2023-09-08 10:10:00,251.17,251.38,251.09,251.33,1656.0,251.17,251.38,251.09,251.33,1656.0
2023-09-08 10:15:00,251.4,251.5,251.29,251.5,2917.0,251.4,251.5,251.29,251.5,2917.0
2023-09-08 10:20:00,251.38,251.51,251.15,251.22,3924.0,251.38,251.51,251.15,251.22,3924.0
2023-09-08 10:25:00,251.27,251.45,251.18,251.37,11921.0,251.27,251.45,251.18,251.37,11921.0
2023-09-08 10:30:00,251.5,252.22,251.47,251.9,45226.0,251.5,252.22,251.47,251.9,45226.0
2023-09-08 10:35:00,252.0,252.09,251.51,251.57,8959.0,252.0,252.09,251.51,251.57,8959.0
2023-09-08 10:40:00,251.52,251.54,251.18,251.51,3152.0,251.52,251.54,251.18,251.51,3152.0
2023-09-08 10:45:00,251.47,251.72,251.13,251.72,3981.0,251.47,251.72,251.13,251.72,3981.0
2023-09-08 10:50:00,251.9,251.98,251.7,251.84,3900.0,251.9,251.98,251.7,251.84,3900.0
2023-09-08 10:55:00,251.9,252.09,251.27,251.28,3802.0,251.9,252.09,251.27,251.28,3802.0
2023-09-08 11:00:00,251.14,251.41,250.96,251.29,2912.0,251.14,251.41,250.96,251.29,2912.0
2023-09-08 11:05:00,251.42,252.08,251.37,251.52,22948.0,251.42,252.08,251.37,251.52,22948.0
2023-09-08 11:10:00,251.48,252.11,251.37,252.08,4361.0,251.48,252.11,251.37,252.08,4361.0
2023-09-08 11:15:00,252.13,252.27,251.95,252.21,3931.0,252.13,252.27,251.95,252.21,3931.0
2023-09-08 11:20:00,252.2,252.24,251.79,251.79,2725.0,252.2,252.24,251.79,251.79,2725.0
2023-09-08 11:25:00,251.85,252.21,251.84,252.02,3628.0,251.85,252.21,251.84,252.02,3628.0
2023-09-08 11:30:00,252.06,252.29,251.84,251.84,4227.0,252.06,252.29,251.84,251.84,4227.0
2023-09-08 11:35:00,251.95,252.02,251.72,251.86,4104.0,251.95,252.02,251.72,251.86,4104.0
2023-09-08 11:40:00,251.81,251.81,251.33,251.35,5001.0,251.81,251.81,251.33,251.35,5001.0
2023-09-08 11:45:00,251.21,251.49,251.21,251.47,1816.0,251.21,251.49,251.21,251.47,1816.0
2023-09-08 11:50:00,251.39,251.63,251.32,251.39,17347.0,251.39,251.63,251.32,251.39,17347.0
2023-09-08 11:55:00,251.46,251.5,251.06,251.13,4393.0,251.46,251.5,251.06,251.13,4393.0
2023-09-08 12:00:00,251.22,251.22,250.76,250.83,1989.0,251.22,251.22,250.76,250.83,1989.0
2023-09-08 12:05:00,250.97,251.02,250.88,250.97,1423.0,250.97,251.02,250.88,250.97,1423.0
2023-09-08 12:10:00,250.92,251.11,250.84,251.11,2183.0,250.92,251.11,250.84,251.11,2183.0
2023-09-08 12:15:00,251.15,251.46,251.12,251.46,2690.0,251.15,251.46,251.12,251.46,2690.0
2023-09-08 12:20:00,251.38,251.38,251.14,251.29,900.0,251.38,251.38,251.14,251.29,900.0
2023-09-08 12:25:00,251.27,251.4,250.96,251.04,4706.0,251.27,251.4,250.96,251.04,4706.0
2023-09-08 12:30:00,250.95,251.02,250.55,250.55,4463.0,250.95,251.02,250.55,250.55,4463.0
2023-09-08 12:35:00,250.57,250.66,250.41,250.66,5932.0,250.57,250.66,250.41,250.66,5932.0
2023-09-08 12:40:00,250.66,250.77,250.5,250.5,2700.0,250.66,250.77,250.5,250.5,2700.0
2023-09-08 12:45:00,250.51,250.51,250.19,250.23,1593.0,250.51,250.51,250.19,250.23,1593.0
2023-09-08 12:50:00,250.22,250.36,250.03,250.29,6005.0,250.22,250.36,250.03,250.29,6005.0
2023-09-08 12:55:00,250.5,250.75,250.33,250.6,3656.0,250.5,250.75,250.33,250.6,3656.0
2023-09-08 13:00:00,250.62,250.73,250.42,250.63,3119.0,250.62,250.73,250.42,250.63,3119.0
2023-09-08 13:05:00,250.51,250.74,250.42,250.56,4600.0,250.51,250.74,250.42,250.56,4600.0
2023-09-08 13:10:00,250.53,250.61,250.39,250.61,2232.0,250.53,250.61,250.39,250.61,2232.0
2023-09-08 13:15:00,250.68,250.76,250.63,250.74,6454.0,250.68,250.76,250.63,250.74,6454.0
2023-09-08 13:20:00,250.76,250.87,250.55,250.57,8773.0,250.76,250.87,250.55,250.57,8773.0
2023-09-08 13:25:00,250.62,250.67,250.47,250.65,2300.0,250.62,250.67,250.47,250.65,2300.0
2023-09-08 13:30:00,250.68,250.75,250.51,250.65,4992.0,250.68,250.75,250.51,250.65,4992.0
2023-09-08 13:35:00,250.65,250.65,250.48,250.59,2480.0,250.65,250.65,250.48,250.59,2480.0
2023-09-08 13:40:00,250.56,250.87,250.56,250.87,4316.0,250.56,250.87,250.56,250.87,4316.0
2023-09-08 13:45:00,250.87,251.41,250.86,251.39,3490.0,250.87,251.41,250.86,251.39,3490.0
2023-09-08 13:50:00,251.49,251.73,251.43,251.43,2824.0,251.49,251.73,251.43,251.43,2824.0
2023-09-08 13:55:00,251.43,251.64,251.39,251.47,2707.0,251.43,251.64,251.39,251.47,2707.0
2023-09-08 14:00:00,251.41,251.56,251.28,251.48,2768.0,251.41,251.56,251.28,251.48,2768.0
2023-09-08 14:05:00,251.44,251.53,251.39,251.52,2748.0,251.44,251.53,251.39,251.52,2748.0
2023-09-08 14:10:00,251.54,251.54,250.72,250.76,4003.0,251.54,251.54,250.72,250.76,4003.0
2023-09-08 14:15:00,250.72,251.08,250.72,251.08,3988.0,250.72,251.08,250.72,251.08,3988.0
2023-09-08 14:20:00,251.24,251.41,251.13,251.27,2223.0,251.24,251.41,251.13,251.27,2223.0
2023-09-08 14:25:00,251.23,251.44,251.1,251.39,2000.0,251.23,251.44,251.1,251.39,2000.0
2023-09-08 14:30:00,251.43,251.43,251.16,251.22,4227.0,251.43,251.43,251.16,251.22,4227.0
2023-09-08 14:35:00,251.28,251.39,251.04,251.04,3840.0,251.28,251.39,251.04,251.04,3840.0
2023-09-08 14:40:00,251.12,251.46,251.12,251.46,3889.0,251.12,251.46,251.12,251.46,3889.0
2023-09-08 14:45:00,251.57,251.57,251.46,251.5,1704.0,251.57,251.57,251.46,251.5,1704.0
2023-09-08 14:50:00,251.52,251.56,251.3,251.3,3007.0,251.52,251.56,251.3,251.3,3007.0
2023-09-08 14:55:00,251.37,251.43,251.18,251.26,2315.0,251.37,251.43,251.18,251.26,2315.0
2023-09-08 15:00:00,251.23,251.23,251.01,251.18,2300.0,251.23,251.23,251.01,251.18,2300.0
2023-09-08 15:05:00,251.23,251.23,251.06,251.16,3211.0,251.23,251.23,251.06,251.16,3211.0
2023-09-08 15:10:00,251.17,251.28,250.88,251.25,3955.0,251.17,251.28,250.88,251.25,3955.0
2023-09-08 15:15:00,251.19,251.19,250.95,251.04,4202.0,251.19,251.19,250.95,251.04,4202.0
2023-09-08 15:20:00,251.0,251.17,250.84,251.15,6539.0,251.0,251.17,250.84,251.15,6539.0
2023-09-08 15:25:00,251.14,251.14,250.78,250.88,6068.0,251.14,251.14,250.78,250.88,6068.0
2023-09-08 15:30:00,250.89,251.01,250.67,250.9,8583.0,250.89,251.01,250.67,250.9,8583.0
2023-09-08 15:35:00,250.84,250.89,250.64,250.77,4653.0,250.84,250.89,250.64,250.77,4653.0
2023-09-08 15:40:00,250.77,251.01,250.7,250.99,7170.0,250.77,251.01,250.7,250.99,7170.0
2023-09-08 15:45:00,250.91,250.98,250.68,250.8,14464.0,250.91,250.98,250.68,250.8,14464.0
2023-09-08 15:50:00,250.74,250.87,250.26,250.33,30965.0,250.74,250.87,250.26,250.33,30965.0
2023-09-08 15:55:00,250.41,250.87,250.33,250.63,68419.0,250.41,250.87,250.33,250.63,68419.0
2023-09-11 09:30:00,249.82,251.22,249.49,250.54,32001.0,249.82,251.22,249.49,250.54,32001.0
2023-09-11 09:35:00,251.01,251.05,249.5,249.66,7645.0,251.01,251.05,249.5,249.66,7645.0
2023-09-11 09:40:00,249.4,250.29,249.01,250.29,24752.0,249.4,250.29,249.01,250.29,24752.0
2023-09-11 09:45:00,250.14,250.52,249.89,249.9,7590.0,250.14,250.52,249.89,249.9,7590.0
2023-09-11 09:50:00,250.07,250.31,249.6,250.13,5001.0,250.07,250.31,249.6,250.13,5001.0
2023-09-11 09:55:00,250.23,250.39,249.49,249.49,5487.0,250.23,250.39,249.49,249.49,5487.0
2023-09-11 10:00:00,249.66,249.81,249.07,249.36,6272.0,249.66,249.81,249.07,249.36,6272.0
2023-09-11 10:05:00,249.36,249.5,248.51,248.71,5136.0,249.36,249.5,248.51,248.71,5136.0
2023-09-11 10:10:00,248.97,249.16,248.21,248.4,7140.0,248.97,249.16,248.21,248.4,7140.0
2023-09-11 10:15:00,248.27,248.84,248.13,248.56,7089.0,248.27,248.84,248.13,248.56,7089.0
2023-09-11 10:20:00,248.47,248.97,248.38,248.84,4133.0,248.47,248.97,248.38,248.84,4133.0
2023-09-11 10:25:00,249.01,249.14,248.87,249.03,2422.0,249.01,249.14,248.87,249.03,2422.0
2023-09-11 10:30:00,248.89,248.89,248.06,248.35,5398.0,248.89,248.89,248.06,248.35,5398.0
2023-09-11 10:35:00,248.36,248.44,248.19,248.44,3050.0,248.36,248.44,248.19,248.44,3050.0
2023-09-11 10:40:00,248.35,248.62,248.33,248.54,3687.0,248.35,248.62,248.33,248.54,3687.0
2023-09-11 10:45:00,248.52,248.82,248.44,248.72,4198.0,248.52,248.82,248.44,248.72,4198.0
2023-09-11 10:50:00,248.84,249.12,248.65,248.65,5281.0,248.84,249.12,248.65,248.65,5281.0
2023-09-11 10:55:00,248.68,248.78,248.2,248.48,11852.0,248.68,248.78,248.2,248.48,11852.0
2023-09-11 11:00:00,248.48,248.69,248.4,248.61,5890.0,248.48,248.69,248.4,248.61,5890.0
2023-09-11 11:05:00,248.63,248.76,248.44,248.6,6061.0,248.63,248.76,248.44,248.6,6061.0
2023-09-11 11:10:00,248.69,248.89,248.59,248.86,5619.0,248.69,248.89,248.59,248.86,5619.0
2023-09-11 11:15:00,248.9,249.25,248.8,249.07,10126.0,248.9,249.25,248.8,249.07,10126.0
2023-09-11 11:20:00,249.12,249.44,248.98,249.44,7630.0,249.12,249.44,248.98,249.44,7630.0
2023-09-11 11:25:00,249.52,249.64,249.19,249.19,6861.0,249.52,249.64,249.19,249.19,6861.0
2023-09-11 11:30:00,249.29,249.43,249.15,249.43,6433.0,249.29,249.43,249.15,249.43,6433.0
2023-09-11 11:35:00,249.38,249.43,249.2,249.28,3704.0,249.38,249.43,249.2,249.28,3704.0
2023-09-11 11:40:00,249.21,249.3,249.03,249.23,3498.0,249.21,249.3,249.03,249.23,3498.0
2023-09-11 11:45:00,249.24,249.32,249.05,249.16,4886.0,249.24,249.32,249.05,249.16,4886.0
2023-09-11 11:50:00,249.16,249.21,249.01,249.04,12501.0,249.16,249.21,249.01,249.04,12501.0
2023-09-11 11:55:00,249.09,249.15,248.74,248.74,2905.0,249.09,249.15,248.74,248.74,2905.0
2023-09-11 12:00:00,248.89,248.92,248.71,248.88,3132.0,248.89,248.92,248.71,248.88,3132.0
2023-09-11 12:05:00,248.87,249.27,248.51,249.27,7738.0,248.87,249.27,248.51,249.27,7738.0
2023-09-11 12:10:00,249.27,249.27,249.02,249.12,4286.0,249.27,249.27,249.02,249.12,4286.0
2023-09-11 12:15:00,249.13,249.41,249.03,249.17,5613.0,249.13,249.41,249.03,249.17,5613.0
2023-09-11 12:20:00,249.13,249.24,249.09,249.24,900.0,249.13,249.24,249.09,249.24,900.0
2023-09-11 12:25:00,249.22,249.72,249.16,249.68,9229.0,249.22,249.72,249.16,249.68,9229.0
2023-09-11 12:30:00,249.61,249.74,249.28,249.28,5702.0,249.61,249.74,249.28,249.28,5702.0
2023-09-11 12:35:00,249.31,249.39,249.21,249.32,3214.0,249.31,249.39,249.21,249.32,3214.0
2023-09-11 12:40:00,249.34,249.47,249.28,249.45,3663.0,249.34,249.47,249.28,249.45,3663.0
2023-09-11 12:45:00,249.41,249.41,249.12,249.18,3002.0,249.41,249.41,249.12,249.18,3002.0
2023-09-11 12:50:00,249.27,249.27,248.94,249.21,3600.0,249.27,249.27,248.94,249.21,3600.0
2023-09-11 12:55:00,249.2,249.43,249.17,249.36,3539.0,249.2,249.43,249.17,249.36,3539.0
2023-09-11 13:00:00,249.38,249.46,249.2,249.4,2571.0,249.38,249.46,249.2,249.4,2571.0
2023-09-11 13:05:00,249.37,249.48,249.23,249.37,4513.0,249.37,249.48,249.23,249.37,4513.0
2023-09-11 13:10:00,249.44,249.84,249.44,249.84,3420.0,249.44,249.84,249.44,249.84,3420.0
2023-09-11 13:15:00,249.91,249.95,249.77,249.89,3132.0,249.91,249.95,249.77,249.89,3132.0
2023-09-11 13:20:00,249.84,249.92,249.6,249.8,4637.0,249.84,249.92,249.6,249.8,4637.0
2023-09-11 13:25:00,249.8,250.14,249.8,250.14,2200.0,249.8,250.14,249.8,250.14,2200.0
2023-09-11 13:30:00,250.32,250.45,250.14,250.14,2976.0,250.32,250.45,250.14,250.14,2976.0
2023-09-11 13:35:00,250.2,250.59,250.14,250.59,2100.0,250.2,250.59,250.14,250.59,2100.0
2023-09-11 13:40:00,250.58,250.9,250.58,250.71,4217.0,250.58,250.9,250.58,250.71,4217.0
2023-09-11 13:45:00,250.69,251.05,250.69,251.05,3050.0,250.69,251.05,250.69,251.05,3050.0
2023-09-11 13:50:00,250.92,250.97,250.8,250.95,3121.0,250.92,250.97,250.8,250.95,3121.0
2023-09-11 13:55:00,251.01,251.03,250.82,250.88,2638.0,251.01,251.03,250.82,250.88,2638.0
2023-09-11 14:00:00,250.84,251.21,250.83,251.18,6450.0,250.84,251.21,250.83,251.18,6450.0
2023-09-11 14:05:00,251.34,251.38,251.08,251.38,3563.0,251.34,251.38,251.08,251.38,3563.0
2023-09-11 14:10:00,251.4,251.52,251.26,251.5,3791.0,251.4,251.52,251.26,251.5,3791.0
2023-09-11 14:15:00,251.48,251.55,251.31,251.48,4872.0,251.48,251.55,251.31,251.48,4872.0
2023-09-11 14:20:00,251.42,251.5,251.29,251.34,3551.0,251.42,251.5,251.29,251.34,3551.0
2023-09-11 14:25:00,251.24,251.52,251.24,251.48,3815.0,251.24,251.52,251.24,251.48,3815.0
2023-09-11 14:30:00,251.54,251.97,251.51,251.84,8129.0,251.54,251.97,251.51,251.84,8129.0
2023-09-11 14:35:00,251.9,252.23,251.83,252.16,8163.0,251.9,252.23,251.83,252.16,8163.0
2023-09-11 14:40:00,252.22,252.35,252.01,252.07,9022.0,252.22,252.35,252.01,252.07,9022.0
2023-09-11 14:45:00,252.15,252.26,252.04,252.22,6190.0,252.15,252.26,252.04,252.22,6190.0
2023-09-11 14:50:00,252.21,252.27,251.85,252.16,7910.0,252.21,252.27,251.85,252.16,7910.0
2023-09-11 14:55:00,252.1,252.13,251.9,252.05,6524.0,252.1,252.13,251.9,252.05,6524.0
2023-09-11 15:00:00,252.07,252.15,251.95,252.13,5698.0,252.07,252.15,251.95,252.13,5698.0
2023-09-11 15:05:00,252.14,252.21,251.97,251.97,5929.0,252.14,252.21,251.97,251.97,5929.0
2023-09-11 15:10:00,252.05,252.57,251.97,252.54,9366.0,252.05,252.57,251.97,252.54,9366.0
2023-09-11 15:15:00,252.54,252.61,252.13,252.29,6446.0,252.54,252.61,252.13,252.29,6446.0
2023-09-11 15:20:00,252.35,252.36,252.0,252.15,6534.0,252.35,252.36,252.0,252.15,6534.0
2023-09-11 15:25:00,252.2,252.4,252.2,252.35,6379.0,252.2,252.4,252.2,252.35,6379.0
2023-09-11 15:30:00,252.36,252.5,252.3,252.5,7135.0,252.36,252.5,252.3,252.5,7135.0
2023-09-11 15:35:00,252.54,252.63,252.46,252.51,7748.0,252.54,252.63,252.46,252.51,7748.0
2023-09-11 15:40:00,252.59,252.7,252.54,252.59,15207.0,252.59,252.7,252.54,252.59,15207.0
2023-09-11 15:45:00,252.59,252.72,252.17,252.32,24563.0,252.59,252.72,252.17,252.32,24563.0
2023-09-11 15:50:00,252.18,252.22,251.94,252.18,30031.0,252.18,252.22,251.94,252.18,30031.0
2023-09-11 15:55:00,252.18,252.37,252.07,252.27,70265.0,252.18,252.37,252.07,252.27,70265.0
2023-09-12 09:30:00,249.82,250.52,249.69,250.52,11616.0,249.82,250.52,249.69,250.52,11616.0
2023-09-12 09:35:00,250.02,250.32,249.69,249.78,13992.0,250.02,250.32,249.69,249.78,13992.0
2023-09-12 09:40:00,249.88,250.66,249.73,250.65,6874.0,249.88,250.66,249.73,250.65,6874.0
2023-09-12 09:45:00,250.61,250.96,250.26,250.45,3807.0,250.61,250.96,250.26,250.45,3807.0
2023-09-12 09:50:00,250.34,250.51,250.01,250.26,5607.0,250.34,250.51,250.01,250.26,5607.0
2023-09-12 09:55:00,250.4,250.58,249.94,249.94,10376.0,250.4,250.58,249.94,249.94,10376.0
2023-09-12 10:00:00,249.91,250.09,249.44,250.05,6020.0,249.91,250.09,249.44,250.05,6020.0
2023-09-12 10:05:00,250.13,250.26,249.74,249.79,16324.0,250.13,250.26,249.74,249.79,16324.0
2023-09-12 10:10:00,249.77,250.28,249.68,250.28,10756.0,249.77,250.28,249.68,250.28,10756.0
2023-09-12 10:15:00,250.08,250.08,249.63,249.87,8552.0,250.08,250.08,249.63,249.87,8552.0
2023-09-12 10:20:00,249.94,250.0,249.55,249.64,7186.0,249.94,250.0,249.55,249.64,7186.0
2023-09-12 10:25:00,249.47,249.8,249.28,249.8,16361.0,249.47,249.8,249.28,249.8,16361.0
2023-09-12 10:30:00,249.68,249.88,249.38,249.61,9852.0,249.68,249.88,249.38,249.61,9852.0
2023-09-12 10:35:00,249.54,249.54,248.96,248.96,5552.0,249.54,249.54,248.96,248.96,5552.0
2023-09-12 10:40:00,248.9,249.23,248.59,248.81,28606.0,248.9,249.23,248.59,248.81,28606.0
2023-09-12 10:45:00,248.84,248.95,248.59,248.62,7201.0,248.84,248.95,248.59,248.62,7201.0
2023-09-12 10:50:00,248.56,248.57,248.45,248.5,2318.0,248.56,248.57,248.45,248.5,2318.0
2023-09-12 10:55:00,248.61,248.77,248.56,248.6,4397.0,248.61,248.77,248.56,248.6,4397.0
2023-09-12 11:00:00,248.62,248.71,248.38,248.58,5147.0,248.62,248.71,248.38,248.58,5147.0
2023-09-12 11:05:00,248.6,248.69,248.01,248.09,3960.0,248.6,248.69,248.01,248.09,3960.0
2023-09-12 11:10:00,248.11,248.43,248.04,248.43,5638.0,248.11,248.43,248.04,248.43,5638.0
2023-09-12 11:15:00,248.44,248.57,248.37,248.39,13385.0,248.44,248.57,248.37,248.39,13385.0
2023-09-12 11:20:00,248.4,248.4,247.8,248.02,6830.0,248.4,248.4,247.8,248.02,6830.0
2023-09-12 11:25:00,248.0,248.1,247.86,248.01,5874.0,248.0,248.1,247.86,248.01,5874.0
2023-09-12 11:30:00,248.0,248.32,248.0,248.22,10202.0,248.0,248.32,248.0,248.22,10202.0
2023-09-12 11:35:00,248.2,248.42,248.2,248.31,3098.0,248.2,248.42,248.2,248.31,3098.0
2023-09-12 11:40:00,248.3,248.43,248.23,248.37,2774.0,248.3,248.43,248.23,248.37,2774.0
2023-09-12 11:45:00,248.39,248.73,248.35,248.72,3325.0,248.39,248.73,248.35,248.72,3325.0
2023-09-12 11:50:00,248.68,248.77,248.52,248.52,4393.0,248.68,248.77,248.52,248.52,4393.0
2023-09-12 11:55:00,248.6,248.7,248.46,248.57,2935.0,248.6,248.7,248.46,248.57,2935.0
2023-09-12 12:00:00,248.57,248.69,248.42,248.55,2056.0,248.57,248.69,248.42,248.55,2056.0
2023-09-12 12:05:00,248.41,248.5,248.22,248.23,1320.0,248.41,248.5,248.22,248.23,1320.0
2023-09-12 12:10:00,248.29,248.35,248.26,248.28,1850.0,248.29,248.35,248.26,248.28,1850.0
2023-09-12 12:15:00,248.31,248.4,248.16,248.4,3048.0,248.31,248.4,248.16,248.4,3048.0
2023-09-12 12:20:00,248.35,248.56,248.35,248.54,1603.0,248.35,248.56,248.35,248.54,1603.0
2023-09-12 12:25:00,248.46,248.66,248.46,248.64,2682.0,248.46,248.66,248.46,248.64,2682.0
2023-09-12 12:30:00,248.61,248.65,248.37,248.37,1623.0,248.61,248.65,248.37,248.37,1623.0
2023-09-12 12:35:00,248.4,248.43,248.24,248.43,1754.0,248.4,248.43,248.24,248.43,1754.0
2023-09-12 12:40:00,248.52,248.66,248.5,248.64,1542.0,248.52,248.66,248.5,248.64,1542.0
2023-09-12 12:45:00,248.68,248.77,248.64,248.73,3673.0,248.68,248.77,248.64,248.73,3673.0
2023-09-12 12:50:00,248.73,248.73,248.38,248.38,8810.0,248.73,248.73,248.38,248.38,8810.0
2023-09-12 12:55:00,248.37,248.6,248.37,248.56,1783.0,248.37,248.6,248.37,248.56,1783.0
2023-09-12 13:00:00,248.51,248.79,248.51,248.75,1741.0,248.51,248.79,248.51,248.75,1741.0
2023-09-12 13:05:00,248.75,248.76,248.57,248.57,2015.0,248.75,248.76,248.57,248.57,2015.0
2023-09-12 13:10:00,248.48,248.73,248.45,248.65,1740.0,248.48,248.73,248.45,248.65,1740.0
2023-09-12 13:15:00,248.71,248.76,248.53,248.53,1000.0,248.71,248.76,248.53,248.53,1000.0
2023-09-12 13:20:00,248.7,249.27,248.62,249.27,3853.0,248.7,249.27,248.62,249.27,3853.0
2023-09-12 13:25:00,249.34,249.35,249.06,249.3,2277.0,249.34,249.35,249.06,249.3,2277.0
2023-09-12 13:30:00,249.3,249.4,249.29,249.35,1723.0,249.3,249.4,249.29,249.35,1723.0
2023-09-12 13:35:00,249.42,249.42,249.03,249.03,1888.0,249.42,249.42,249.03,249.03,1888.0
2023-09-12 13:40:00,249.08,249.12,248.61,248.61,1847.0,249.08,249.12,248.61,248.61,1847.0
2023-09-12 13:45:00,248.64,248.73,248.18,248.34,4368.0,248.64,248.73,248.18,248.34,4368.0
2023-09-12 13:50:00,248.41,248.57,248.4,248.47,2642.0,248.41,248.57,248.4,248.47,2642.0
2023-09-12 13:55:00,248.48,248.49,248.15,248.22,8435.0,248.48,248.49,248.15,248.22,8435.0
2023-09-12 14:00:00,248.18,248.19,247.73,247.92,3139.0,248.18,248.19,247.73,247.92,3139.0
2023-09-12 14:05:00,247.89,247.91,247.61,247.69,4155.0,247.89,247.91,247.61,247.69,4155.0
2023-09-12 14:10:00,247.75,247.83,247.56,247.56,3926.0,247.75,247.83,247.56,247.56,3926.0
2023-09-12 14:15:00,247.51,247.77,247.45,247.75,5438.0,247.51,247.77,247.45,247.75,5438.0
2023-09-12 14:20:00,247.58,247.7,247.5,247.59,1277.0,247.58,247.7,247.5,247.59,1277.0
2023-09-12 14:25:00,247.63,247.78,247.62,247.74,2909.0,247.63,247.78,247.62,247.74,2909.0
2023-09-12 14:30:00,247.71,247.8,247.53,247.65,5246.0,247.71,247.8,247.53,247.65,5246.0
2023-09-12 14:35:00,247.62,247.62,247.47,247.59,2859.0,247.62,247.62,247.47,247.59,2859.0
2023-09-12 14:40:00,247.59,247.59,247.27,247.28,3833.0,247.59,247.59,247.27,247.28,3833.0
2023-09-12 14:45:00,247.3,247.48,247.29,247.39,4922.0,247.3,247.48,247.29,247.39,4922.0
2023-09-12 14:50:00,247.4,247.44,246.98,247.03,9705.0,247.4,247.44,246.98,247.03,9705.0
2023-09-12 14:55:00,247.11,247.29,247.05,247.08,4062.0,247.11,247.29,247.05,247.08,4062.0
2023-09-12 15:00:00,247.07,247.13,246.83,246.89,6839.0,247.07,247.13,246.83,246.89,6839.0
2023-09-12 15:05:00,246.9,247.56,246.87,247.56,8437.0,246.9,247.56,246.87,247.56,8437.0
2023-09-12 15:10:00,247.6,247.72,247.49,247.65,6743.0,247.6,247.72,247.49,247.65,6743.0
2023-09-12 15:15:00,247.7,247.89,247.49,247.5,8408.0,247.7,247.89,247.49,247.5,8408.0
2023-09-12 15:20:00,247.38,247.57,247.36,247.4,3265.0,247.38,247.57,247.36,247.4,3265.0
2023-09-12 15:25:00,247.34,247.59,247.22,247.52,4965.0,247.34,247.59,247.22,247.52,4965.0
2023-09-12 15:30:00,247.61,247.74,247.52,247.53,6519.0,247.61,247.74,247.52,247.53,6519.0
2023-09-12 15:35:00,247.52,247.7,247.44,247.46,8904.0,247.52,247.7,247.44,247.46,8904.0
2023-09-12 15:40:00,247.52,247.61,247.48,247.55,7056.0,247.52,247.61,247.48,247.55,7056.0
2023-09-12 15:45:00,247.56,247.82,247.54,247.76,20339.0,247.56,247.82,247.54,247.76,20339.0
2023-09-12 15:50:00,247.76,248.0,247.38,247.72,35035.0,247.76,248.0,247.38,247.72,35035.0
2023-09-12 15:55:00,247.65,247.93,247.51,247.75,71740.0,247.65,247.93,247.51,247.75,71740.0
2023-09-13 09:30:00,247.28,247.74,246.63,247.74,12897.0,247.28,247.74,246.63,247.74,12897.0
2023-09-13 09:35:00,247.74,248.74,247.61,248.71,6344.0,247.74,248.74,247.61,248.71,6344.0
2023-09-13 09:40:00,248.62,249.82,248.62,248.97,9293.0,248.62,249.82,248.62,248.97,9293.0
2023-09-13 09:45:00,248.93,248.93,248.46,248.84,4025.0,248.93,248.93,248.46,248.84,4025.0
2023-09-13 09:50:00,248.84,248.84,247.86,248.23,8604.0,248.84,248.84,247.86,248.23,8604.0
2023-09-13 09:55:00,248.23,248.77,248.23,248.28,3021.0,248.23,248.77,248.23,248.28,3021.0
2023-09-13 10:00:00,248.43,248.45,246.95,246.95,5195.0,248.43,248.45,246.95,246.95,5195.0
2023-09-13 10:05:00,246.8,246.85,246.42,246.81,1900.0,246.8,246.85,246.42,246.81,1900.0
2023-09-13 10:10:00,246.74,246.84,246.04,246.04,3447.0,246.74,246.84,246.04,246.04,3447.0
2023-09-13 10:15:00,246.05,246.27,245.79,245.85,8724.0,246.05,246.27,245.79,245.85,8724.0
2023-09-13 10:20:00,245.94,247.1,245.92,247.08,7785.0,245.94,247.1,245.92,247.08,7785.0
2023-09-13 10:25:00,247.2,247.83,247.2,247.24,4456.0,247.2,247.83,247.2,247.24,4456.0
2023-09-13 10:30:00,247.39,247.62,247.28,247.45,2215.0,247.39,247.62,247.28,247.45,2215.0
2023-09-13 10:35:00,247.29,247.52,247.09,247.52,1911.0,247.29,247.52,247.09,247.52,1911.0
2023-09-13 10:40:00,247.63,247.88,247.18,247.19,2505.0,247.63,247.88,247.18,247.19,2505.0
2023-09-13 10:45:00,247.36,247.49,247.25,247.38,2712.0,247.36,247.49,247.25,247.38,2712.0
2023-09-13 10:50:00,247.37,247.51,246.93,246.94,5551.0,247.37,247.51,246.93,246.94,5551.0
2023-09-13 10:55:00,246.96,247.02,246.58,246.59,2978.0,246.96,247.02,246.58,246.59,2978.0
2023-09-13 11:00:00,246.8,246.87,246.43,246.87,2235.0,246.8,246.87,246.43,246.87,2235.0
2023-09-13 11:05:00,246.8,246.97,246.63,246.63,3192.0,246.8,246.97,246.63,246.63,3192.0
2023-09-13 11:10:00,246.63,246.86,246.61,246.86,1200.0,246.63,246.86,246.61,246.86,1200.0
2023-09-13 11:15:00,246.58,246.74,246.15,246.2,2100.0,246.58,246.74,246.15,246.2,2100.0
2023-09-13 11:20:00,246.31,246.95,246.31,246.95,1200.0,246.31,246.95,246.31,246.95,1200.0
2023-09-13 11:25:00,246.89,246.92,246.73,246.73,3106.0,246.89,246.92,246.73,246.73,3106.0
2023-09-13 11:30:00,246.7,246.79,246.51,246.57,1774.0,246.7,246.79,246.51,246.57,1774.0
2023-09-13 11:35:00,246.51,246.84,246.51,246.83,4607.0,246.51,246.84,246.51,246.83,4607.0
2023-09-13 11:40:00,246.88,246.88,246.55,246.81,3944.0,246.88,246.88,246.55,246.81,3944.0
2023-09-13 11:45:00,246.83,246.92,246.7,246.7,1400.0,246.83,246.92,246.7,246.7,1400.0
2023-09-13 11:50:00,246.69,246.73,246.16,246.41,2225.0,246.69,246.73,246.16,246.41,2225.0
2023-09-13 11:55:00,246.33,246.65,246.2,246.52,1882.0,246.33,246.65,246.2,246.52,1882.0
2023-09-13 12:00:00,246.56,246.56,246.36,246.46,1215.0,246.56,246.56,246.36,246.46,1215.0
2023-09-13 12:05:00,246.52,246.52,246.52,246.52,100.0,246.52,246.52,246.52,246.52,100.0
2023-09-13 12:10:00,246.37,246.37,246.11,246.11,900.0,246.37,246.37,246.11,246.11,900.0
2023-09-13 12:15:00,246.1,246.3,245.88,246.29,4411.0,246.1,246.3,245.88,246.29,4411.0
2023-09-13 12:20:00,246.25,246.44,246.06,246.11,2058.0,246.25,246.44,246.06,246.11,2058.0
2023-09-13 12:25:00,246.15,246.38,246.14,246.34,1000.0,246.15,246.38,246.14,246.34,1000.0
2023-09-13 12:30:00,246.45,246.57,246.4,246.56,1440.0,246.45,246.57,246.4,246.56,1440.0
2023-09-13 12:35:00,246.49,246.49,246.28,246.3,733.0,246.49,246.49,246.28,246.3,733.0
2023-09-13 12:40:00,246.4,246.47,246.22,246.47,2100.0,246.4,246.47,246.22,246.47,2100.0
2023-09-13 12:45:00,246.32,246.56,246.32,246.44,2080.0,246.32,246.56,246.32,246.44,2080.0
2023-09-13 12:50:00,246.38,246.53,246.33,246.47,2100.0,246.38,246.53,246.33,246.47,2100.0
2023-09-13 12:55:00,246.55,246.58,246.34,246.46,1411.0,246.55,246.58,246.34,246.46,1411.0
2023-09-13 13:00:00,246.49,246.52,246.36,246.43,1100.0,246.49,246.52,246.36,246.43,1100.0
2023-09-13 13:05:00,246.28,246.6,246.28,246.57,2557.0,246.28,246.6,246.28,246.57,2557.0
2023-09-13 13:10:00,246.63,246.75,246.58,246.65,2200.0,246.63,246.75,246.58,246.65,2200.0
2023-09-13 13:15:00,246.73,247.05,246.73,247.04,1400.0,246.73,247.05,246.73,247.04,1400.0
2023-09-13 13:20:00,247.02,247.2,246.93,247.06,1500.0,247.02,247.2,246.93,247.06,1500.0
2023-09-13 13:25:00,247.2,247.3,247.13,247.13,300.0,247.2,247.3,247.13,247.13,300.0
2023-09-13 13:30:00,247.25,247.25,246.96,247.17,1500.0,247.25,247.25,246.96,247.17,1500.0
2023-09-13 13:35:00,247.16,247.16,246.71,246.71,1971.0,247.16,247.16,246.71,246.71,1971.0
2023-09-13 13:40:00,246.85,246.94,246.7,246.71,2224.0,246.85,246.94,246.7,246.71,2224.0
2023-09-13 13:45:00,246.8,246.8,246.46,246.46,4363.0,246.8,246.8,246.46,246.46,4363.0
2023-09-13 13:50:00,246.47,246.75,246.46,246.55,2910.0,246.47,246.75,246.46,246.55,2910.0
2023-09-13 13:55:00,246.55,246.72,246.45,246.45,3237.0,246.55,246.72,246.45,246.45,3237.0
2023-09-13 14:00:00,246.46,247.07,246.46,246.88,7513.0,246.46,247.07,246.46,246.88,7513.0
2023-09-13 14:05:00,246.77,246.78,246.61,246.69,4603.0,246.77,246.78,246.61,246.69,4603.0
2023-09-13 14:10:00,246.77,246.78,246.47,246.49,2942.0,246.77,246.78,246.47,246.49,2942.0
2023-09-13 14:15:00,246.47,246.68,246.44,246.46,3994.0,246.47,246.68,246.44,246.46,3994.0
2023-09-13 14:20:00,246.51,246.71,246.46,246.71,2431.0,246.51,246.71,246.46,246.71,2431.0
2023-09-13 14:25:00,246.62,246.62,246.45,246.45,2210.0,246.62,246.62,246.45,246.45,2210.0
2023-09-13 14:30:00,246.47,246.61,246.29,246.29,3728.0,246.47,246.61,246.29,246.29,3728.0
2023-09-13 14:35:00,246.28,246.55,246.28,246.31,3344.0,246.28,246.55,246.28,246.31,3344.0
2023-09-13 14:40:00,246.32,246.53,246.19,246.19,5585.0,246.32,246.53,246.19,246.19,5585.0
2023-09-13 14:45:00,246.24,246.39,246.05,246.05,8497.0,246.24,246.39,246.05,246.05,8497.0
2023-09-13 14:50:00,246.04,246.13,245.49,245.57,7450.0,246.04,246.13,245.49,245.57,7450.0
2023-09-13 14:55:00,245.55,245.94,245.54,245.86,5239.0,245.55,245.94,245.54,245.86,5239.0
2023-09-13 15:00:00,246.0,246.12,245.84,245.84,5999.0,246.0,246.12,245.84,245.84,5999.0
2023-09-13 15:05:00,245.8,245.9,245.66,245.67,5978.0,245.8,245.9,245.66,245.67,5978.0
2023-09-13 15:10:00,245.71,245.71,245.31,245.4,6028.0,245.71,245.71,245.31,245.4,6028.0
2023-09-13 15:15:00,245.31,245.49,245.26,245.31,3809.0,245.31,245.49,245.26,245.31,3809.0
2023-09-13 15:20:00,245.33,245.38,245.17,245.21,6901.0,245.33,245.38,245.17,245.21,6901.0
2023-09-13 15:25:00,245.19,245.56,245.19,245.35,11786.0,245.19,245.56,245.19,245.35,11786.0
2023-09-13 15:30:00,245.37,245.56,245.13,245.27,19286.0,245.37,245.56,245.13,245.27,19286.0
2023-09-13 15:35:00,245.33,245.65,245.08,245.54,12144.0,245.33,245.65,245.08,245.54,12144.0
2023-09-13 15:40:00,245.49,245.65,245.01,245.1,12027.0,245.49,245.65,245.01,245.1,12027.0
2023-09-13 15:45:00,245.08,245.51,245.04,245.33,18208.0,245.08,245.51,245.04,245.33,18208.0
2023-09-13 15:50:00,245.42,245.5,244.88,244.99,48546.0,245.42,245.5,244.88,244.99,48546.0
2023-09-13 15:55:00,244.93,245.47,244.88,245.15,81289.0,244.93,245.47,244.88,245.15,81289.0
2023-09-14 09:30:00,246.15,246.99,245.3,245.67,16858.0,246.15,246.99,245.3,245.67,16858.0
2023-09-14 09:35:00,245.47,245.47,244.44,244.57,7466.0,245.47,245.47,244.44,244.57,7466.0
2023-09-14 09:40:00,244.76,244.86,244.38,244.82,9775.0,244.76,244.86,244.38,244.82,9775.0
2023-09-14 09:45:00,244.94,245.11,244.65,244.79,4518.0,244.94,245.11,244.65,244.79,4518.0
2023-09-14 09:50:00,244.64,244.7,243.23,243.24,12578.0,244.64,244.7,243.23,243.24,12578.0
2023-09-14 09:55:00,243.11,243.15,242.32,243.1,38345.0,243.11,243.15,242.32,243.1,38345.0
2023-09-14 10:00:00,243.4,243.52,242.35,242.69,23378.0,243.4,243.52,242.35,242.69,23378.0
2023-09-14 10:05:00,242.74,243.56,242.57,243.56,6196.0,242.74,243.56,242.57,243.56,6196.0
2023-09-14 10:10:00,243.38,243.77,243.22,243.56,6183.0,243.38,243.77,243.22,243.56,6183.0
2023-09-14 10:15:00,243.51,243.67,243.14,243.22,3519.0,243.51,243.67,243.14,243.22,3519.0
2023-09-14 10:20:00,243.19,243.42,243.07,243.35,7451.0,243.19,243.42,243.07,243.35,7451.0
2023-09-14 10:25:00,243.33,243.43,243.06,243.2,4625.0,243.33,243.43,243.06,243.2,4625.0
2023-09-14 10:30:00,243.16,243.66,243.16,243.51,6802.0,243.16,243.66,243.16,243.51,6802.0
2023-09-14 10:35:00,243.58,243.9,243.54,243.9,3151.0,243.58,243.9,243.54,243.9,3151.0
2023-09-14 10:40:00,243.84,244.6,243.78,244.6,10294.0,243.84,244.6,243.78,244.6,10294.0
2023-09-14 10:45:00,244.66,244.98,244.44,244.77,7906.0,244.66,244.98,244.44,244.77,7906.0
2023-09-14 10:50:00,244.87,245.28,244.87,244.94,3239.0,244.87,245.28,244.87,244.94,3239.0
2023-09-14 10:55:00,245.06,245.16,244.8,244.87,2569.0,245.06,245.16,244.8,244.87,2569.0
2023-09-14 11:00:00,244.81,244.99,244.81,244.94,2045.0,244.81,244.99,244.81,244.94,2045.0
2023-09-14 11:05:00,245.12,245.35,245.07,245.27,1943.0,245.12,245.35,245.07,245.27,1943.0
2023-09-14 11:10:00,245.2,245.45,244.95,245.06,15373.0,245.2,245.45,244.95,245.06,15373.0
2023-09-14 11:15:00,245.04,245.04,244.2,244.45,7517.0,245.04,245.04,244.2,244.45,7517.0
2023-09-14 11:20:00,244.5,244.77,244.5,244.68,1820.0,244.5,244.77,244.5,244.68,1820.0
2023-09-14 11:25:00,244.66,244.77,244.55,244.59,7045.0,244.66,244.77,244.55,244.59,7045.0
2023-09-14 11:30:00,244.62,244.64,244.38,244.42,3757.0,244.62,244.64,244.38,244.42,3757.0
2023-09-14 11:35:00,244.36,244.36,243.7,243.82,7141.0,244.36,244.36,243.7,243.82,7141.0
2023-09-14 11:40:00,243.74,243.76,243.28,243.31,3005.0,243.74,243.76,243.28,243.31,3005.0
2023-09-14 11:45:00,243.28,243.91,243.0,243.91,9887.0,243.28,243.91,243.0,243.91,9887.0
2023-09-14 11:50:00,243.9,244.5,243.9,244.5,6577.0,243.9,244.5,243.9,244.5,6577.0
2023-09-14 11:55:00,244.44,244.91,244.44,244.76,4329.0,244.44,244.91,244.44,244.76,4329.0
2023-09-14 12:00:00,244.73,244.77,244.42,244.65,4880.0,244.73,244.77,244.42,244.65,4880.0
2023-09-14 12:05:00,244.54,244.7,244.33,244.4,5008.0,244.54,244.7,244.33,244.4,5008.0
2023-09-14 12:10:00,244.36,244.64,244.34,244.64,3429.0,244.36,244.64,244.34,244.64,3429.0
2023-09-14 12:15:00,244.64,244.99,244.64,244.97,3753.0,244.64,244.99,244.64,244.97,3753.0
2023-09-14 12:20:00,244.96,244.96,244.69,244.71,4420.0,244.96,244.96,244.69,244.71,4420.0
2023-09-14 12:25:00,244.68,244.7,244.5,244.6,3042.0,244.68,244.7,244.5,244.6,3042.0
2023-09-14 12:30:00,244.63,245.07,244.6,244.87,5555.0,244.63,245.07,244.6,244.87,5555.0
2023-09-14 12:35:00,244.73,244.83,244.73,244.76,3475.0,244.73,244.83,244.73,244.76,3475.0
2023-09-14 12:40:00,244.76,244.88,244.7,244.84,4007.0,244.76,244.88,244.7,244.84,4007.0
2023-09-14 12:45:00,244.92,245.2,244.79,245.2,4260.0,244.92,245.2,244.79,245.2,4260.0
2023-09-14 12:50:00,245.2,245.59,245.2,245.39,5212.0,245.2,245.59,245.2,245.39,5212.0
2023-09-14 12:55:00,245.48,245.48,245.23,245.35,3519.0,245.48,245.48,245.23,245.35,3519.0
2023-09-14 13:00:00,245.27,245.43,245.14,245.17,4945.0,245.27,245.43,245.14,245.17,4945.0
2023-09-14 13:05:00,245.05,245.15,244.92,245.15,2801.0,245.05,245.15,244.92,245.15,2801.0
2023-09-14 13:10:00,245.16,245.31,245.09,245.26,4937.0,245.16,245.31,245.09,245.26,4937.0
2023-09-14 13:15:00,245.19,245.31,245.14,245.21,5293.0,245.19,245.31,245.14,245.21,5293.0
2023-09-14 13:20:00,245.24,245.44,245.24,245.29,4366.0,245.24,245.44,245.24,245.29,4366.0
2023-09-14 13:25:00,245.3,245.53,245.24,245.39,2590.0,245.3,245.53,245.24,245.39,2590.0
2023-09-14 13:30:00,245.4,245.71,245.4,245.71,2263.0,245.4,245.71,245.4,245.71,2263.0
2023-09-14 13:35:00,245.89,245.98,245.6,245.6,2769.0,245.89,245.98,245.6,245.6,2769.0
2023-09-14 13:40:00,245.63,245.72,245.42,245.66,2559.0,245.63,245.72,245.42,245.66,2559.0
2023-09-14 13:45:00,245.68,245.85,245.68,245.81,1500.0,245.68,245.85,245.68,245.81,1500.0
2023-09-14 13:50:00,245.82,245.9,245.79,245.84,2067.0,245.82,245.9,245.79,245.84,2067.0
2023-09-14 13:55:00,245.81,246.0,245.8,245.93,3387.0,245.81,246.0,245.8,245.93,3387.0
2023-09-14 14:00:00,245.88,245.96,245.8,245.91,2682.0,245.88,245.96,245.8,245.91,2682.0
2023-09-14 14:05:00,245.94,246.24,245.73,245.74,7623.0,245.94,246.24,245.73,245.74,7623.0
2023-09-14 14:10:00,245.73,245.77,245.36,245.55,3603.0,245.73,245.77,245.36,245.55,3603.0
2023-09-14 14:15:00,245.52,245.55,245.24,245.28,4205.0,245.52,245.55,245.24,245.28,4205.0
2023-09-14 14:20:00,245.37,245.47,245.21,245.22,1100.0,245.37,245.47,245.21,245.22,1100.0
2023-09-14 14:25:00,245.3,245.4,245.17,245.17,4904.0,245.3,245.4,245.17,245.17,4904.0
2023-09-14 14:30:00,245.12,245.19,244.99,245.16,5134.0,245.12,245.19,244.99,245.16,5134.0
2023-09-14 14:35:00,245.08,245.24,245.05,245.05,2515.0,245.08,245.24,245.05,245.05,2515.0
2023-09-14 14:40:00,245.06,245.06,244.9,244.97,5690.0,245.06,245.06,244.9,244.97,5690.0
2023-09-14 14:45:00,244.97,244.97,244.81,244.88,2085.0,244.97,244.97,244.81,244.88,2085.0
2023-09-14 14:50:00,244.91,245.17,244.84,245.08,4955.0,244.91,245.17,244.84,245.08,4955.0
2023-09-14 14:55:00,245.16,245.17,244.95,244.96,4153.0,245.16,245.17,244.95,244.96,4153.0
2023-09-14 15:00:00,245.01,245.31,245.0,245.31,6865.0,245.01,245.31,245.0,245.31,6865.0
2023-09-14 15:05:00,245.36,245.7,245.36,245.55,3592.0,245.36,245.7,245.36,245.55,3592.0
2023-09-14 15:10:00,245.55,245.68,245.5,245.53,3109.0,245.55,245.68,245.5,245.53,3109.0
2023-09-14 15:15:00,245.46,245.5,245.28,245.32,3623.0,245.46,245.5,245.28,245.32,3623.0
2023-09-14 15:20:00,245.35,245.35,245.17,245.25,4113.0,245.35,245.35,245.17,245.25,4113.0
2023-09-14 15:25:00,245.21,245.24,245.02,245.04,3814.0,245.21,245.24,245.02,245.04,3814.0
2023-09-14 15:30:00,245.02,245.14,245.0,245.09,8875.0,245.02,245.14,245.0,245.09,8875.0
2023-09-14 15:35:00,245.13,245.4,245.05,245.27,4700.0,245.13,245.4,245.05,245.27,4700.0
2023-09-14 15:40:00,245.22,245.41,245.22,245.41,4563.0,245.22,245.41,245.22,245.41,4563.0
2023-09-14 15:45:00,245.33,245.6,245.33,245.36,19166.0,245.33,245.6,245.33,245.36,19166.0
2023-09-14 15:50:00,245.49,245.51,244.84,244.84,15307.0,245.49,245.51,244.84,244.84,15307.0
2023-09-14 15:55:00,244.93,245.33,244.83,245.06,36381.0,244.93,245.33,244.83,245.06,36381.0
2023-09-15 09:30:00,244.94,245.08,243.94,244.57,188265.0,244.94,245.08,243.94,244.57,188265.0
2023-09-15 09:35:00,244.71,244.85,244.25,244.25,1568.0,244.71,244.85,244.25,244.25,1568.0
2023-09-15 09:40:00,244.09,244.09,243.0,243.28,8021.0,244.09,244.09,243.0,243.28,8021.0
2023-09-15 09:45:00,242.97,243.69,242.91,243.2,9566.0,242.97,243.69,242.91,243.2,9566.0
2023-09-15 09:50:00,243.34,243.49,242.89,243.22,6720.0,243.34,243.49,242.89,243.22,6720.0
2023-09-15 09:55:00,243.18,243.69,242.69,242.69,4133.0,243.18,243.69,242.69,242.69,4133.0
2023-09-15 10:00:00,242.85,242.99,242.63,242.81,4928.0,242.85,242.99,242.63,242.81,4928.0
2023-09-15 10:05:00,242.81,242.98,242.51,242.52,3570.0,242.81,242.98,242.51,242.52,3570.0
2023-09-15 10:10:00,242.6,242.74,241.88,241.89,7382.0,242.6,242.74,241.88,241.89,7382.0
2023-09-15 10:15:00,241.89,242.45,241.55,242.3,8156.0,241.89,242.45,241.55,242.3,8156.0
2023-09-15 10:20:00,242.31,242.81,242.31,242.68,6176.0,242.31,242.81,242.31,242.68,6176.0
2023-09-15 10:25:00,242.57,242.68,242.28,242.59,3206.0,242.57,242.68,242.28,242.59,3206.0
2023-09-15 10:30:00,242.55,242.61,242.31,242.5,2000.0,242.55,242.61,242.31,242.5,2000.0
2023-09-15 10:35:00,242.53,242.53,242.07,242.29,2300.0,242.53,242.53,242.07,242.29,2300.0
2023-09-15 10:40:00,242.19,242.19,241.31,241.31,3930.0,242.19,242.19,241.31,241.31,3930.0
2023-09-15 10:45:00,241.33,241.68,241.19,241.49,2394.0,241.33,241.68,241.19,241.49,2394.0
2023-09-15 10:50:00,241.24,241.24,240.44,240.44,3532.0,241.24,241.24,240.44,240.44,3532.0
2023-09-15 10:55:00,240.49,241.21,240.49,240.68,6200.0,240.49,241.21,240.49,240.68,6200.0
2023-09-15 11:00:00,240.68,240.7,240.04,240.62,21462.0,240.68,240.7,240.04,240.62,21462.0
2023-09-15 11:05:00,240.63,240.64,240.19,240.31,14205.0,240.63,240.64,240.19,240.31,14205.0
2023-09-15 11:10:00,240.43,240.8,240.23,240.43,4967.0,240.43,240.8,240.23,240.43,4967.0
2023-09-15 11:15:00,240.47,240.53,240.18,240.22,2925.0,240.47,240.53,240.18,240.22,2925.0
2023-09-15 11:20:00,240.17,240.32,239.91,240.2,6860.0,240.17,240.32,239.91,240.2,6860.0
2023-09-15 11:25:00,240.23,240.61,240.08,240.56,4560.0,240.23,240.61,240.08,240.56,4560.0
2023-09-15 11:30:00,240.29,240.66,240.23,240.37,5426.0,240.29,240.66,240.23,240.37,5426.0
2023-09-15 11:35:00,240.27,240.55,240.24,240.34,4089.0,240.27,240.55,240.24,240.34,4089.0
2023-09-15 11:40:00,240.35,240.81,240.35,240.49,2438.0,240.35,240.81,240.35,240.49,2438.0
2023-09-15 11:45:00,240.37,240.55,240.24,240.55,2000.0,240.37,240.55,240.24,240.55,2000.0
2023-09-15 11:50:00,240.42,240.42,239.94,240.12,4423.0,240.42,240.42,239.94,240.12,4423.0
2023-09-15 11:55:00,240.26,240.26,239.59,239.85,3942.0,240.26,240.26,239.59,239.85,3942.0
2023-09-15 12:00:00,239.92,240.21,239.8,240.12,4337.0,239.92,240.21,239.8,240.12,4337.0
2023-09-15 12:05:00,240.15,240.15,239.99,240.11,600.0,240.15,240.15,239.99,240.11,600.0
2023-09-15 12:10:00,240.0,240.12,239.66,239.85,3552.0,240.0,240.12,239.66,239.85,3552.0
2023-09-15 12:15:00,239.78,239.99,239.66,239.88,2839.0,239.78,239.99,239.66,239.88,2839.0
2023-09-15 12:20:00,240.04,240.32,240.04,240.28,1806.0,240.04,240.32,240.04,240.28,1806.0
2023-09-15 12:25:00,240.29,240.38,240.26,240.26,3013.0,240.29,240.38,240.26,240.26,3013.0
2023-09-15 12:30:00,240.15,240.42,240.14,240.42,1452.0,240.15,240.42,240.14,240.42,1452.0
2023-09-15 12:35:00,240.32,240.68,240.23,240.63,4631.0,240.32,240.68,240.23,240.63,4631.0
2023-09-15 12:40:00,240.54,240.94,240.51,240.72,4961.0,240.54,240.94,240.51,240.72,4961.0
2023-09-15 12:45:00,240.77,241.36,240.73,241.2,7220.0,240.77,241.36,240.73,241.2,7220.0
2023-09-15 12:50:00,241.31,241.46,241.17,241.27,8288.0,241.31,241.46,241.17,241.27,8288.0
2023-09-15 12:55:00,241.27,241.27,241.03,241.13,6945.0,241.27,241.27,241.03,241.13,6945.0
2023-09-15 13:00:00,241.16,241.3,240.95,240.95,3221.0,241.16,241.3,240.95,240.95,3221.0
2023-09-15 13:05:00,240.96,240.96,240.54,240.79,4919.0,240.96,240.96,240.54,240.79,4919.0
2023-09-15 13:10:00,240.86,241.07,240.67,241.07,9618.0,240.86,241.07,240.67,241.07,9618.0
2023-09-15 13:15:00,241.08,241.08,240.62,240.63,3605.0,241.08,241.08,240.62,240.63,3605.0
2023-09-15 13:20:00,240.59,240.6,240.34,240.49,2736.0,240.59,240.6,240.34,240.49,2736.0
2023-09-15 13:25:00,240.61,240.61,240.2,240.47,6976.0,240.61,240.61,240.2,240.47,6976.0
2023-09-15 13:30:00,240.38,240.43,240.27,240.42,3446.0,240.38,240.43,240.27,240.42,3446.0
2023-09-15 13:35:00,240.38,240.55,240.33,240.55,2450.0,240.38,240.55,240.33,240.55,2450.0
2023-09-15 13:40:00,240.55,240.61,240.29,240.29,2870.0,240.55,240.61,240.29,240.29,2870.0
2023-09-15 13:45:00,240.31,240.67,240.26,240.51,4974.0,240.31,240.67,240.26,240.51,4974.0
2023-09-15 13:50:00,240.45,240.53,240.31,240.46,4017.0,240.45,240.53,240.31,240.46,4017.0
2023-09-15 13:55:00,240.46,240.65,240.32,240.6,2795.0,240.46,240.65,240.32,240.6,2795.0
2023-09-15 14:00:00,240.52,240.53,240.35,240.53,3522.0,240.52,240.53,240.35,240.53,3522.0
2023-09-15 14:05:00,240.52,240.63,240.33,240.33,4352.0,240.52,240.63,240.33,240.33,4352.0
2023-09-15 14:10:00,240.29,240.62,240.29,240.37,4195.0,240.29,240.62,240.29,240.37,4195.0
2023-09-15 14:15:00,240.37,240.45,240.28,240.43,3882.0,240.37,240.45,240.28,240.43,3882.0
2023-09-15 14:20:00,240.46,240.46,240.18,240.18,2860.0,240.46,240.46,240.18,240.18,2860.0
2023-09-15 14:25:00,240.05,240.31,240.05,240.22,4296.0,240.05,240.31,240.05,240.22,4296.0
2023-09-15 14:30:00,240.24,240.42,240.2,240.42,5565.0,240.24,240.42,240.2,240.42,5565.0
2023-09-15 14:35:00,240.42,240.54,240.37,240.44,4153.0,240.42,240.54,240.37,240.44,4153.0
2023-09-15 14:40:00,240.5,240.56,240.2,240.34,4790.0,240.5,240.56,240.2,240.34,4790.0
2023-09-15 14:45:00,240.3,240.3,240.07,240.25,2922.0,240.3,240.3,240.07,240.25,2922.0
2023-09-15 14:50:00,240.27,240.3,239.88,239.88,5015.0,240.27,240.3,239.88,239.88,5015.0
2023-09-15 14:55:00,239.83,240.25,239.83,240.13,5990.0,239.83,240.25,239.83,240.13,5990.0
2023-09-15 15:00:00,240.07,240.18,240.01,240.1,2112.0,240.07,240.18,240.01,240.1,2112.0
2023-09-15 15:05:00,240.09,240.26,240.05,240.16,5094.0,240.09,240.26,240.05,240.16,5094.0
2023-09-15 15:10:00,240.23,240.23,239.82,240.01,14017.0,240.23,240.23,239.82,240.01,14017.0
2023-09-15 15:15:00,239.97,240.02,239.67,239.84,17253.0,239.97,240.02,239.67,239.84,17253.0
2023-09-15 15:20:00,239.85,239.91,239.66,239.8,6754.0,239.85,239.91,239.66,239.8,6754.0
2023-09-15 15:25:00,239.81,240.33,239.74,240.22,12313.0,239.81,240.33,239.74,240.22,12313.0
2023-09-15 15:30:00,240.21,240.77,240.21,240.56,17630.0,240.21,240.77,240.21,240.56,17630.0
2023-09-15 15:35:00,240.56,240.66,240.23,240.23,12915.0,240.56,240.66,240.23,240.23,12915.0
2023-09-15 15:40:00,240.25,240.4,239.94,239.94,11625.0,240.25,240.4,239.94,239.94,11625.0
2023-09-15 15:45:00,240.01,240.45,239.95,240.35,24671.0,240.01,240.45,239.95,240.35,24671.0
2023-09-15 15:50:00,240.45,240.84,239.9,240.16,45207.0,240.45,240.84,239.9,240.16,45207.0
2023-09-15 15:55:00,240.18,240.98,240.18,240.86,88383.0,240.18,240.98,240.18,240.86,88383.0
2023-09-18 09:30:00,240.39,241.92,239.9,241.14,23920.0,240.39,241.92,239.9,241.14,23920.0
2023-09-18 09:35:00,241.42,242.55,241.36,242.19,7637.0,241.42,242.55,241.36,242.19,7637.0
2023-09-18 09:40:00,241.93,242.3,241.53,241.78,4625.0,241.93,242.3,241.53,241.78,4625.0
2023-09-18 09:45:00,241.62,242.53,241.29,242.53,4591.0,241.62,242.53,241.29,242.53,4591.0
2023-09-18 09:50:00,242.27,242.6,242.04,242.23,5338.0,242.27,242.6,242.04,242.23,5338.0
2023-09-18 09:55:00,241.97,242.34,241.67,241.94,5325.0,241.97,242.34,241.67,241.94,5325.0
2023-09-18 10:00:00,242.02,242.13,241.63,241.82,8429.0,242.02,242.13,241.63,241.82,8429.0
2023-09-18 10:05:00,241.82,242.33,241.82,242.33,8233.0,241.82,242.33,241.82,242.33,8233.0
2023-09-18 10:10:00,242.39,242.75,242.39,242.43,6306.0,242.39,242.75,242.39,242.43,6306.0
2023-09-18 10:15:00,242.52,242.8,242.5,242.68,12619.0,242.52,242.8,242.5,242.68,12619.0
2023-09-18 10:20:00,242.68,242.79,242.57,242.69,3408.0,242.68,242.79,242.57,242.69,3408.0
2023-09-18 10:25:00,242.77,242.97,242.54,242.54,6552.0,242.77,242.97,242.54,242.54,6552.0
2023-09-18 10:30:00,242.54,242.6,242.38,242.57,7775.0,242.54,242.6,242.38,242.57,7775.0
2023-09-18 10:35:00,242.56,242.88,241.83,242.09,6951.0,242.56,242.88,241.83,242.09,6951.0
2023-09-18 10:40:00,242.12,242.14,241.8,242.01,1995.0,242.12,242.14,241.8,242.01,1995.0
2023-09-18 10:45:00,242.0,242.09,241.92,242.01,11515.0,242.0,242.09,241.92,242.01,11515.0
2023-09-18 10:50:00,242.01,242.07,241.91,242.06,3845.0,242.01,242.07,241.91,242.06,3845.0
2023-09-18 10:55:00,242.07,242.6,242.07,242.52,3163.0,242.07,242.6,242.07,242.52,3163.0
2023-09-18 11:00:00,242.6,242.74,242.36,242.6,3639.0,242.6,242.74,242.36,242.6,3639.0
2023-09-18 11:05:00,242.69,242.69,242.39,242.46,3604.0,242.69,242.69,242.39,242.46,3604.0
2023-09-18 11:10:00,242.33,242.58,242.33,242.4,1683.0,242.33,242.58,242.33,242.4,1683.0
2023-09-18 11:15:00,242.48,242.71,242.37,242.44,4153.0,242.48,242.71,242.37,242.44,4153.0
2023-09-18 11:20:00,242.56,242.65,242.26,242.28,3177.0,242.56,242.65,242.26,242.28,3177.0
2023-09-18 11:25:00,242.41,242.5,242.25,242.5,3543.0,242.41,242.5,242.25,242.5,3543.0
2023-09-18 11:30:00,242.49,242.81,242.48,242.53,9179.0,242.49,242.81,242.48,242.53,9179.0
2023-09-18 11:35:00,242.53,242.82,242.45,242.52,7309.0,242.53,242.82,242.45,242.52,7309.0
2023-09-18 11:40:00,242.52,242.9,242.48,242.74,2300.0,242.52,242.9,242.48,242.74,2300.0
2023-09-18 11:45:00,242.82,242.87,242.6,242.6,2125.0,242.82,242.87,242.6,242.6,2125.0
2023-09-18 11:50:00,242.64,242.74,242.52,242.74,1464.0,242.64,242.74,242.52,242.74,1464.0
2023-09-18 11:55:00,242.74,242.83,242.54,242.8,14006.0,242.74,242.83,242.54,242.8,14006.0
2023-09-18 12:00:00,243.0,243.45,243.0,243.34,2471.0,243.0,243.45,243.0,243.34,2471.0
2023-09-18 12:05:00,243.45,243.45,243.2,243.23,3504.0,243.45,243.45,243.2,243.23,3504.0
2023-09-18 12:10:00,243.16,243.2,243.04,243.2,2800.0,243.16,243.2,243.04,243.2,2800.0
2023-09-18 12:15:00,243.13,243.18,242.9,243.15,2897.0,243.13,243.18,242.9,243.15,2897.0
2023-09-18 12:20:00,243.15,243.16,242.77,242.9,4320.0,243.15,243.16,242.77,242.9,4320.0
2023-09-18 12:25:00,242.72,242.83,242.65,242.65,1600.0,242.72,242.83,242.65,242.65,1600.0
2023-09-18 12:30:00,242.71,243.19,242.71,243.06,5958.0,242.71,243.19,242.71,243.06,5958.0
2023-09-18 12:35:00,243.15,243.28,243.0,243.19,1325.0,243.15,243.28,243.0,243.19,1325.0
2023-09-18 12:40:00,243.36,243.36,243.08,243.18,2088.0,243.36,243.36,243.08,243.18,2088.0
2023-09-18 12:45:00,243.1,243.21,242.99,243.21,3609.0,243.1,243.21,242.99,243.21,3609.0
2023-09-18 12:50:00,243.21,243.28,243.1,243.19,1600.0,243.21,243.28,243.1,243.19,1600.0
2023-09-18 12:55:00,243.23,243.44,243.08,243.41,4517.0,243.23,243.44,243.08,243.41,4517.0
2023-09-18 13:00:00,243.39,243.59,243.36,243.42,4409.0,243.39,243.59,243.36,243.42,4409.0
2023-09-18 13:05:00,243.55,243.56,243.25,243.26,5162.0,243.55,243.56,243.25,243.26,5162.0
2023-09-18 13:10:00,243.26,243.42,243.24,243.34,2000.0,243.26,243.42,243.24,243.34,2000.0
2023-09-18 13:15:00,243.38,243.48,243.22,243.37,7572.0,243.38,243.48,243.22,243.37,7572.0
2023-09-18 13:20:00,243.39,243.53,243.37,243.43,1400.0,243.39,243.53,243.37,243.43,1400.0
2023-09-18 13:25:00,243.44,243.8,243.44,243.56,5548.0,243.44,243.8,243.44,243.56,5548.0
2023-09-18 13:30:00,243.62,243.75,243.62,243.68,2620.0,243.62,243.75,243.62,243.68,2620.0
2023-09-18 13:35:00,243.72,243.72,243.52,243.61,3702.0,243.72,243.72,243.52,243.61,3702.0
2023-09-18 13:40:00,243.5,243.56,243.46,243.53,2038.0,243.5,243.56,243.46,243.53,2038.0
2023-09-18 13:45:00,243.53,243.63,243.46,243.5,2870.0,243.53,243.63,243.46,243.5,2870.0
2023-09-18 13:50:00,243.55,243.63,243.31,243.31,3497.0,243.55,243.63,243.31,243.31,3497.0
2023-09-18 13:55:00,243.3,243.48,243.3,243.47,2385.0,243.3,243.48,243.3,243.47,2385.0
2023-09-18 14:00:00,243.47,243.95,243.47,243.64,12033.0,243.47,243.95,243.47,243.64,12033.0
2023-09-18 14:05:00,243.68,244.02,243.67,243.87,2400.0,243.68,244.02,243.67,243.87,2400.0
2023-09-18 14:10:00,243.87,243.87,243.65,243.72,3183.0,243.87,243.87,243.65,243.72,3183.0
2023-09-18 14:15:00,243.72,243.98,243.72,243.83,7062.0,243.72,243.98,243.72,243.83,7062.0
2023-09-18 14:20:00,243.79,243.89,243.7,243.8,2586.0,243.79,243.89,243.7,243.8,2586.0
2023-09-18 14:25:00,243.8,243.99,243.66,243.99,12584.0,243.8,243.99,243.66,243.99,12584.0
2023-09-18 14:30:00,244.04,244.26,244.02,244.09,17715.0,244.04,244.26,244.02,244.09,17715.0
2023-09-18 14:35:00,244.17,244.43,244.1,244.4,9651.0,244.17,244.43,244.1,244.4,9651.0
2023-09-18 14:40:00,244.43,244.53,244.32,244.53,7025.0,244.43,244.53,244.32,244.53,7025.0
2023-09-18 14:45:00,244.49,244.49,244.27,244.27,4100.0,244.49,244.49,244.27,244.27,4100.0
2023-09-18 14:50:00,244.29,244.29,243.57,243.66,6721.0,244.29,244.29,243.57,243.66,6721.0
2023-09-18 14:55:00,243.62,243.67,243.51,243.62,4069.0,243.62,243.67,243.51,243.62,4069.0
2023-09-18 15:00:00,243.54,244.27,243.46,243.95,73944.0,243.54,244.27,243.46,243.95,73944.0
2023-09-18 15:05:00,243.97,244.11,243.72,244.0,15670.0,243.97,244.11,243.72,244.0,15670.0
2023-09-18 15:10:00,244.08,244.22,243.85,244.22,6500.0,244.08,244.22,243.85,244.22,6500.0
2023-09-18 15:15:00,244.29,244.3,244.11,244.11,6235.0,244.29,244.3,244.11,244.11,6235.0
2023-09-18 15:20:00,244.17,244.25,244.05,244.18,10028.0,244.17,244.25,244.05,244.18,10028.0
2023-09-18 15:25:00,244.18,244.26,244.11,244.14,5367.0,244.18,244.26,244.11,244.14,5367.0
2023-09-18 15:30:00,244.17,244.17,243.79,243.9,12211.0,244.17,244.17,243.79,243.9,12211.0
2023-09-18 15:35:00,243.91,244.04,243.78,243.91,10571.0,243.91,244.04,243.78,243.91,10571.0
2023-09-18 15:40:00,243.91,244.13,243.91,243.92,7637.0,243.91,244.13,243.91,243.92,7637.0
2023-09-18 15:45:00,243.97,244.24,243.74,243.74,25600.0,243.97,244.24,243.74,243.74,25600.0
2023-09-18 15:50:00,243.76,244.16,243.71,244.04,42354.0,243.76,244.16,243.71,244.04,42354.0
2023-09-18 15:55:00,244.07,244.61,243.94,244.4,83790.0,244.07,244.61,243.94,244.4,83790.0
2023-09-19 09:30:00,242.53,242.84,241.96,242.84,12475.0,242.53,242.84,241.96,242.84,12475.0
2023-09-19 09:35:00,242.27,242.37,241.93,242.18,11854.0,242.27,242.37,241.93,242.18,11854.0
2023-09-19 09:40:00,242.13,242.79,242.13,242.34,4710.0,242.13,242.79,242.13,242.34,4710.0
2023-09-19 09:45:00,242.33,242.5,241.72,241.88,10236.0,242.33,242.5,241.72,241.88,10236.0
2023-09-19 09:50:00,241.83,241.83,240.67,240.73,8673.0,241.83,241.83,240.67,240.73,8673.0
2023-09-19 09:55:00,240.87,241.01,240.61,240.99,6481.0,240.87,241.01,240.61,240.99,6481.0
2023-09-19 10:00:00,240.87,240.87,240.22,240.36,11587.0,240.87,240.87,240.22,240.36,11587.0
2023-09-19 10:05:00,240.37,240.67,240.24,240.55,8372.0,240.37,240.67,240.24,240.55,8372.0
2023-09-19 10:10:00,240.58,241.75,240.43,241.0,106634.0,240.58,241.75,240.43,241.0,106634.0
2023-09-19 10:15:00,241.0,241.45,240.59,241.26,10433.0,241.0,241.45,240.59,241.26,10433.0
2023-09-19 10:20:00,241.2,241.73,241.2,241.37,2656.0,241.2,241.73,241.2,241.37,2656.0
2023-09-19 10:25:00,241.51,241.57,240.71,240.95,10965.0,241.51,241.57,240.71,240.95,10965.0
2023-09-19 10:30:00,240.78,241.13,240.31,241.13,27176.0,240.78,241.13,240.31,241.13,27176.0
2023-09-19 10:35:00,241.02,241.02,240.64,240.65,5991.0,241.02,241.02,240.64,240.65,5991.0
2023-09-19 10:40:00,240.45,241.25,240.39,241.25,20778.0,240.45,241.25,240.39,241.25,20778.0
2023-09-19 10:45:00,241.5,241.58,241.17,241.23,6461.0,241.5,241.58,241.17,241.23,6461.0
2023-09-19 10:50:00,241.14,241.14,240.65,240.75,4016.0,241.14,241.14,240.65,240.75,4016.0
2023-09-19 10:55:00,240.89,240.99,240.28,240.38,2922.0,240.89,240.99,240.28,240.38,2922.0
2023-09-19 11:00:00,240.35,240.55,240.18,240.31,3801.0,240.35,240.55,240.18,240.31,3801.0
2023-09-19 11:05:00,240.37,240.52,240.33,240.33,2000.0,240.37,240.52,240.33,240.33,2000.0
2023-09-19 11:10:00,240.44,240.93,240.43,240.87,6260.0,240.44,240.93,240.43,240.87,6260.0
2023-09-19 11:15:00,240.93,240.93,240.63,240.71,10740.0,240.93,240.93,240.63,240.71,10740.0
2023-09-19 11:20:00,240.79,241.15,240.79,241.07,3875.0,240.79,241.15,240.79,241.07,3875.0
2023-09-19 11:25:00,241.2,241.37,241.15,241.19,1700.0,241.2,241.37,241.15,241.19,1700.0
2023-09-19 11:30:00,241.34,241.52,241.27,241.3,2500.0,241.34,241.52,241.27,241.3,2500.0
2023-09-19 11:35:00,241.51,241.54,241.38,241.41,2382.0,241.51,241.54,241.38,241.41,2382.0
2023-09-19 11:40:00,241.45,241.45,241.29,241.31,1200.0,241.45,241.45,241.29,241.31,1200.0
2023-09-19 11:45:00,241.21,241.21,241.12,241.19,1200.0,241.21,241.21,241.12,241.19,1200.0
2023-09-19 11:50:00,241.24,241.37,241.1,241.29,2682.0,241.24,241.37,241.1,241.29,2682.0
2023-09-19 11:55:00,241.28,241.41,241.23,241.36,2579.0,241.28,241.41,241.23,241.36,2579.0
2023-09-19 12:00:00,241.34,241.35,241.11,241.11,1400.0,241.34,241.35,241.11,241.11,1400.0
2023-09-19 12:05:00,241.22,241.3,241.1,241.2,2126.0,241.22,241.3,241.1,241.2,2126.0
2023-09-19 12:10:00,241.18,241.64,241.18,241.63,1500.0,241.18,241.64,241.18,241.63,1500.0
2023-09-19 12:15:00,241.63,241.81,241.5,241.59,4046.0,241.63,241.81,241.5,241.59,4046.0
2023-09-19 12:20:00,241.53,241.53,241.38,241.47,2221.0,241.53,241.53,241.38,241.47,2221.0
2023-09-19 12:25:00,241.49,241.66,241.4,241.4,1105.0,241.49,241.66,241.4,241.4,1105.0
2023-09-19 12:30:00,241.38,241.69,241.38,241.58,2523.0,241.38,241.69,241.38,241.58,2523.0
2023-09-19 12:35:00,241.7,241.7,241.39,241.39,4389.0,241.7,241.7,241.39,241.39,4389.0
2023-09-19 12:40:00,241.36,241.66,241.29,241.6,1920.0,241.36,241.66,241.29,241.6,1920.0
2023-09-19 12:45:00,241.46,241.46,241.26,241.41,1500.0,241.46,241.46,241.26,241.41,1500.0
2023-09-19 12:50:00,241.47,241.63,241.4,241.63,1592.0,241.47,241.63,241.4,241.63,1592.0
2023-09-19 12:55:00,241.63,241.95,241.63,241.88,901.0,241.63,241.95,241.63,241.88,901.0
2023-09-19 13:00:00,241.77,241.8,241.67,241.68,925.0,241.77,241.8,241.67,241.68,925.0
2023-09-19 13:05:00,241.64,241.84,241.64,241.8,1513.0,241.64,241.84,241.64,241.8,1513.0
2023-09-19 13:10:00,241.79,241.94,241.79,241.9,521.0,241.79,241.94,241.79,241.9,521.0
2023-09-19 13:15:00,241.85,241.87,241.73,241.77,1503.0,241.85,241.87,241.73,241.77,1503.0
2023-09-19 13:20:00,241.72,241.89,241.63,241.88,2940.0,241.72,241.89,241.63,241.88,2940.0
2023-09-19 13:25:00,241.75,241.83,241.6,241.67,1203.0,241.75,241.83,241.6,241.67,1203.0
2023-09-19 13:30:00,241.81,242.05,241.77,242.04,5414.0,241.81,242.05,241.77,242.04,5414.0
2023-09-19 13:35:00,241.92,241.93,241.68,241.82,3417.0,241.92,241.93,241.68,241.82,3417.0
2023-09-19 13:40:00,241.94,241.94,241.67,241.67,1139.0,241.94,241.94,241.67,241.67,1139.0
2023-09-19 13:45:00,241.76,243.06,241.76,243.0,38737.0,241.76,243.06,241.76,243.0,38737.0
2023-09-19 13:50:00,243.0,243.24,242.99,243.06,24380.0,243.0,243.24,242.99,243.06,24380.0
2023-09-19 13:55:00,243.19,243.23,243.02,243.02,1758.0,243.19,243.23,243.02,243.02,1758.0
2023-09-19 14:00:00,242.9,242.97,242.59,242.71,1339.0,242.9,242.97,242.59,242.71,1339.0
2023-09-19 14:05:00,242.49,242.73,242.48,242.66,1503.0,242.49,242.73,242.48,242.66,1503.0
2023-09-19 14:10:00,242.75,242.8,242.63,242.64,2169.0,242.75,242.8,242.63,242.64,2169.0
2023-09-19 14:15:00,242.61,242.82,242.52,242.78,2237.0,242.61,242.82,242.52,242.78,2237.0
2023-09-19 14:20:00,242.76,242.8,242.26,242.39,2050.0,242.76,242.8,242.26,242.39,2050.0
2023-09-19 14:25:00,242.36,242.36,242.24,242.31,1093.0,242.36,242.36,242.24,242.31,1093.0
2023-09-19 14:30:00,242.28,242.51,242.28,242.5,1900.0,242.28,242.51,242.28,242.5,1900.0
2023-09-19 14:35:00,242.66,243.31,242.63,243.3,10437.0,242.66,243.31,242.63,243.3,10437.0
2023-09-19 14:40:00,243.4,243.4,243.02,243.11,5313.0,243.4,243.4,243.02,243.11,5313.0
2023-09-19 14:45:00,243.12,243.12,242.9,242.9,2307.0,243.12,243.12,242.9,242.9,2307.0
2023-09-19 14:50:00,242.94,242.94,242.77,242.92,1300.0,242.94,242.94,242.77,242.92,1300.0
2023-09-19 14:55:00,242.98,242.98,242.62,242.63,1200.0,242.98,242.98,242.62,242.63,1200.0
2023-09-19 15:00:00,242.61,242.69,242.51,242.69,1000.0,242.61,242.69,242.51,242.69,1000.0
2023-09-19 15:05:00,242.71,242.77,242.61,242.71,1400.0,242.71,242.77,242.61,242.71,1400.0
2023-09-19 15:10:00,242.68,242.79,242.47,242.57,3216.0,242.68,242.79,242.47,242.57,3216.0
2023-09-19 15:15:00,242.52,242.72,242.5,242.7,2458.0,242.52,242.72,242.5,242.7,2458.0
2023-09-19 15:20:00,242.87,242.9,242.63,242.76,2711.0,242.87,242.9,242.63,242.76,2711.0
2023-09-19 15:25:00,242.77,243.15,242.77,242.9,4599.0,242.77,243.15,242.77,242.9,4599.0
2023-09-19 15:30:00,242.87,242.95,242.82,242.83,2647.0,242.87,242.95,242.82,242.83,2647.0
2023-09-19 15:35:00,242.9,243.04,242.81,242.99,4484.0,242.9,243.04,242.81,242.99,4484.0
2023-09-19 15:40:00,242.97,243.16,242.79,242.8,13678.0,242.97,243.16,242.79,242.8,13678.0
2023-09-19 15:45:00,242.87,243.29,242.87,243.22,22370.0,242.87,243.29,242.87,243.22,22370.0
2023-09-19 15:50:00,243.23,243.28,242.75,243.06,29383.0,243.23,243.28,242.75,243.06,29383.0
2023-09-19 15:55:00,242.99,243.39,242.93,243.1,72737.0,242.99,243.39,242.93,243.1,72737.0
2023-09-20 09:30:00,243.4,243.4,242.67,242.67,8292.0,243.4,243.4,242.67,242.67,8292.0
2023-09-20 09:35:00,243.0,243.39,242.89,242.89,7522.0,243.0,243.39,242.89,242.89,7522.0
2023-09-20 09:40:00,243.09,243.9,242.99,243.8,8017.0,243.09,243.9,242.99,243.8,8017.0
2023-09-20 09:45:00,243.86,243.9,243.46,243.48,4341.0,243.86,243.9,243.46,243.48,4341.0
2023-09-20 09:50:00,243.59,244.09,243.29,244.09,6541.0,243.59,244.09,243.29,244.09,6541.0
2023-09-20 09:55:00,243.96,244.15,243.57,243.63,3626.0,243.96,244.15,243.57,243.63,3626.0
2023-09-20 10:00:00,243.61,243.76,243.13,243.13,2807.0,243.61,243.76,243.13,243.13,2807.0
2023-09-20 10:05:00,243.22,243.24,242.9,243.11,5130.0,243.22,243.24,242.9,243.11,5130.0
2023-09-20 10:10:00,243.17,243.39,242.5,242.68,6659.0,243.17,243.39,242.5,242.68,6659.0
2023-09-20 10:15:00,242.61,243.1,242.38,242.95,2395.0,242.61,243.1,242.38,242.95,2395.0
2023-09-20 10:20:00,243.02,243.02,242.7,242.9,4169.0,243.02,243.02,242.7,242.9,4169.0
2023-09-20 10:25:00,242.91,242.95,242.6,242.68,2214.0,242.91,242.95,242.6,242.68,2214.0
2023-09-20 10:30:00,242.63,243.04,242.63,243.04,1817.0,242.63,243.04,242.63,243.04,1817.0
2023-09-20 10:35:00,242.99,243.05,242.47,242.57,16795.0,242.99,243.05,242.47,242.57,16795.0
2023-09-20 10:40:00,242.49,242.71,242.36,242.49,1939.0,242.49,242.71,242.36,242.49,1939.0
2023-09-20 10:45:00,242.52,242.58,242.3,242.3,3912.0,242.52,242.58,242.3,242.3,3912.0
2023-09-20 10:50:00,242.2,242.4,242.16,242.36,1644.0,242.2,242.4,242.16,242.36,1644.0
2023-09-20 10:55:00,242.4,242.59,242.34,242.48,2725.0,242.4,242.59,242.34,242.48,2725.0
2023-09-20 11:00:00,242.44,242.58,242.32,242.39,1457.0,242.44,242.58,242.32,242.39,1457.0
2023-09-20 11:05:00,242.39,242.46,242.25,242.25,2567.0,242.39,242.46,242.25,242.25,2567.0
2023-09-20 11:10:00,242.3,242.42,242.03,242.14,1780.0,242.3,242.42,242.03,242.14,1780.0
2023-09-20 11:15:00,242.06,242.07,241.78,241.91,3420.0,242.06,242.07,241.78,241.91,3420.0
2023-09-20 11:20:00,241.91,242.11,241.83,241.93,1952.0,241.91,242.11,241.83,241.93,1952.0
2023-09-20 11:25:00,241.92,242.25,241.92,242.19,13747.0,241.92,242.25,241.92,242.19,13747.0
2023-09-20 11:30:00,242.26,242.69,242.25,242.42,9000.0,242.26,242.69,242.25,242.42,9000.0
2023-09-20 11:35:00,242.27,242.39,241.97,242.14,1488.0,242.27,242.39,241.97,242.14,1488.0
2023-09-20 11:40:00,242.06,242.3,242.02,242.23,10900.0,242.06,242.3,242.02,242.23,10900.0
2023-09-20 11:45:00,242.15,242.3,242.09,242.23,1900.0,242.15,242.3,242.09,242.23,1900.0
2023-09-20 11:50:00,242.18,242.24,242.01,242.12,1625.0,242.18,242.24,242.01,242.12,1625.0
2023-09-20 11:55:00,242.16,242.42,242.15,242.42,9133.0,242.16,242.42,242.15,242.42,9133.0
2023-09-20 12:00:00,242.42,242.83,242.36,242.46,9889.0,242.42,242.83,242.36,242.46,9889.0
2023-09-20 12:05:00,242.59,242.62,242.37,242.5,1508.0,242.59,242.62,242.37,242.5,1508.0
2023-09-20 12:10:00,242.43,242.95,242.43,242.95,1732.0,242.43,242.95,242.43,242.95,1732.0
2023-09-20 12:15:00,242.84,242.84,242.72,242.73,1630.0,242.84,242.84,242.72,242.73,1630.0
2023-09-20 12:20:00,242.77,242.81,242.62,242.62,1937.0,242.77,242.81,242.62,242.62,1937.0
2023-09-20 12:25:00,242.48,242.71,242.43,242.67,1600.0,242.48,242.71,242.43,242.67,1600.0
2023-09-20 12:30:00,242.86,243.03,242.83,242.84,3105.0,242.86,243.03,242.83,242.84,3105.0
2023-09-20 12:35:00,242.89,242.98,242.83,242.95,1100.0,242.89,242.98,242.83,242.95,1100.0
2023-09-20 12:40:00,242.88,242.88,242.32,242.54,12891.0,242.88,242.88,242.32,242.54,12891.0
2023-09-20 12:45:00,242.46,242.61,242.21,242.32,3098.0,242.46,242.61,242.21,242.32,3098.0
2023-09-20 12:50:00,242.31,242.61,242.29,242.47,3028.0,242.31,242.61,242.29,242.47,3028.0
2023-09-20 12:55:00,242.42,242.55,242.3,242.47,3748.0,242.42,242.55,242.3,242.47,3748.0
2023-09-20 13:00:00,242.4,242.44,242.27,242.28,1936.0,242.4,242.44,242.27,242.28,1936.0
2023-09-20 13:05:00,242.27,242.27,242.01,242.01,5338.0,242.27,242.27,242.01,242.01,5338.0
2023-09-20 13:10:00,241.95,242.05,241.87,241.97,4951.0,241.95,242.05,241.87,241.97,4951.0
2023-09-20 13:15:00,241.87,241.99,241.76,241.99,3631.0,241.87,241.99,241.76,241.99,3631.0
2023-09-20 13:20:00,242.07,242.07,241.95,241.95,600.0,242.07,242.07,241.95,241.95,600.0
2023-09-20 13:25:00,241.93,241.98,241.83,241.98,1618.0,241.93,241.98,241.83,241.98,1618.0
2023-09-20 13:30:00,241.93,241.93,241.65,241.65,1361.0,241.93,241.93,241.65,241.65,1361.0
2023-09-20 13:35:00,241.64,242.05,241.62,241.73,2918.0,241.64,242.05,241.62,241.73,2918.0
2023-09-20 13:40:00,241.69,241.89,241.64,241.89,3003.0,241.69,241.89,241.64,241.89,3003.0
2023-09-20 13:45:00,241.83,241.84,241.65,241.66,3505.0,241.83,241.84,241.65,241.66,3505.0
2023-09-20 13:50:00,241.58,241.7,241.56,241.69,7992.0,241.58,241.7,241.56,241.69,7992.0
2023-09-20 13:55:00,241.66,242.03,241.66,241.83,2949.0,241.66,242.03,241.66,241.83,2949.0
2023-09-20 14:00:00,241.62,241.62,240.74,240.96,5913.0,241.62,241.62,240.74,240.96,5913.0
2023-09-20 14:05:00,240.8,241.26,240.74,240.92,4424.0,240.8,241.26,240.74,240.92,4424.0
2023-09-20 14:10:00,241.01,241.45,240.91,241.07,2100.0,241.01,241.45,240.91,241.07,2100.0
2023-09-20 14:15:00,241.01,241.31,240.92,241.14,3208.0,241.01,241.31,240.92,241.14,3208.0
2023-09-20 14:20:00,241.2,241.47,241.12,241.47,2831.0,241.2,241.47,241.12,241.47,2831.0
2023-09-20 14:25:00,241.61,241.81,241.24,241.24,4300.0,241.61,241.81,241.24,241.24,4300.0
2023-09-20 14:30:00,241.29,242.01,240.92,241.36,6367.0,241.29,242.01,240.92,241.36,6367.0
2023-09-20 14:35:00,241.49,241.81,241.44,241.65,4425.0,241.49,241.81,241.44,241.65,4425.0
2023-09-20 14:40:00,241.52,241.55,241.0,241.46,4287.0,241.52,241.55,241.0,241.46,4287.0
2023-09-20 14:45:00,241.31,241.36,240.79,240.79,3600.0,241.31,241.36,240.79,240.79,3600.0
2023-09-20 14:50:00,240.64,241.0,240.49,240.56,5127.0,240.64,241.0,240.49,240.56,5127.0
2023-09-20 14:55:00,240.66,240.98,240.28,240.29,5781.0,240.66,240.98,240.28,240.29,5781.0
2023-09-20 15:00:00,240.28,240.57,240.19,240.34,8394.0,240.28,240.57,240.19,240.34,8394.0
2023-09-20 15:05:00,240.43,240.5,239.73,240.03,7221.0,240.43,240.5,239.73,240.03,7221.0
2023-09-20 15:10:00,239.92,240.07,239.64,239.67,9771.0,239.92,240.07,239.64,239.67,9771.0
2023-09-20 15:15:00,239.69,239.98,239.29,239.33,8977.0,239.69,239.98,239.29,239.33,8977.0
2023-09-20 15:20:00,239.38,239.71,239.37,239.71,13144.0,239.38,239.71,239.37,239.71,13144.0
2023-09-20 15:25:00,239.76,239.9,239.35,239.54,11599.0,239.76,239.9,239.35,239.54,11599.0
2023-09-20 15:30:00,239.62,239.63,238.7,238.89,15674.0,239.62,239.63,238.7,238.89,15674.0
2023-09-20 15:35:00,238.86,239.07,238.49,238.49,9144.0,238.86,239.07,238.49,238.49,9144.0
2023-09-20 15:40:00,238.53,238.75,238.34,238.48,14942.0,238.53,238.75,238.34,238.48,14942.0
2023-09-20 15:45:00,238.48,238.63,238.23,238.55,19683.0,238.48,238.63,238.23,238.55,19683.0
2023-09-20 15:50:00,238.51,238.62,238.17,238.18,41672.0,238.51,238.62,238.17,238.18,41672.0
2023-09-20 15:55:00,238.25,238.3,237.66,237.69,106008.0,238.25,238.3,237.66,237.69,106008.0
2023-09-21 09:30:00,235.56,235.59,232.67,235.18,34596.0,235.56,235.59,232.67,235.18,34596.0
2023-09-21 09:35:00,235.44,235.86,234.55,234.81,17995.0,235.44,235.86,234.55,234.81,17995.0
2023-09-21 09:40:00,234.78,234.94,234.17,234.31,10686.0,234.78,234.94,234.17,234.31,10686.0
2023-09-21 09:45:00,234.27,234.5,233.95,234.08,7506.0,234.27,234.5,233.95,234.08,7506.0
2023-09-21 09:50:00,233.88,233.92,233.1,233.1,6566.0,233.88,233.92,233.1,233.1,6566.0
2023-09-21 09:55:00,233.11,233.44,232.8,232.95,11421.0,233.11,233.44,232.8,232.95,11421.0
2023-09-21 10:00:00,233.16,233.16,232.52,232.87,8973.0,233.16,233.16,232.52,232.87,8973.0
2023-09-21 10:05:00,232.96,233.82,232.86,233.65,6298.0,232.96,233.82,232.86,233.65,6298.0
2023-09-21 10:10:00,233.79,234.1,233.37,233.41,6691.0,233.79,234.1,233.37,233.41,6691.0
2023-09-21 10:15:00,233.48,233.96,233.42,233.66,8801.0,233.48,233.96,233.42,233.66,8801.0
2023-09-21 10:20:00,233.56,233.8,233.38,233.44,5702.0,233.56,233.8,233.38,233.44,5702.0
2023-09-21 10:25:00,233.44,233.54,233.17,233.38,9928.0,233.44,233.54,233.17,233.38,9928.0
2023-09-21 10:30:00,233.32,233.49,233.15,233.22,5727.0,233.32,233.49,233.15,233.22,5727.0
2023-09-21 10:35:00,233.25,233.88,233.25,233.83,4045.0,233.25,233.88,233.25,233.83,4045.0
2023-09-21 10:40:00,233.91,234.03,233.44,233.44,2800.0,233.91,234.03,233.44,233.44,2800.0
2023-09-21 10:45:00,233.52,233.54,232.88,232.88,3120.0,233.52,233.54,232.88,232.88,3120.0
2023-09-21 10:50:00,232.93,232.95,232.58,232.76,4992.0,232.93,232.95,232.58,232.76,4992.0
2023-09-21 10:55:00,232.76,232.78,232.05,232.14,8289.0,232.76,232.78,232.05,232.14,8289.0
2023-09-21 11:00:00,232.15,232.6,232.14,232.6,6250.0,232.15,232.6,232.14,232.6,6250.0
2023-09-21 11:05:00,232.67,233.11,232.58,232.78,5081.0,232.67,233.11,232.58,232.78,5081.0
2023-09-21 11:10:00,232.77,232.93,232.55,232.71,6464.0,232.77,232.93,232.55,232.71,6464.0
2023-09-21 11:15:00,232.76,232.8,232.15,232.26,7831.0,232.76,232.8,232.15,232.26,7831.0
2023-09-21 11:20:00,232.32,232.49,232.13,232.16,4508.0,232.32,232.49,232.13,232.16,4508.0
2023-09-21 11:25:00,232.02,232.21,231.93,231.99,5320.0,232.02,232.21,231.93,231.99,5320.0
2023-09-21 11:30:00,231.94,232.24,231.72,231.83,18019.0,231.94,232.24,231.72,231.83,18019.0
2023-09-21 11:35:00,231.77,232.25,231.5,231.65,7300.0,231.77,232.25,231.5,231.65,7300.0
2023-09-21 11:40:00,231.8,231.91,231.31,231.66,7017.0,231.8,231.91,231.31,231.66,7017.0
2023-09-21 11:45:00,231.79,231.8,231.44,231.44,5564.0,231.79,231.8,231.44,231.44,5564.0
2023-09-21 11:50:00,231.43,231.5,231.17,231.17,12916.0,231.43,231.5,231.17,231.17,12916.0
2023-09-21 11:55:00,231.27,231.37,231.06,231.18,8760.0,231.27,231.37,231.06,231.18,8760.0
2023-09-21 12:00:00,231.1,231.17,230.68,230.78,5977.0,231.1,231.17,230.68,230.78,5977.0
2023-09-21 12:05:00,230.74,230.79,230.59,230.76,10288.0,230.74,230.79,230.59,230.76,10288.0
2023-09-21 12:10:00,230.54,230.67,230.41,230.6,6030.0,230.54,230.67,230.41,230.6,6030.0
2023-09-21 12:15:00,230.62,230.96,230.57,230.75,16497.0,230.62,230.96,230.57,230.75,16497.0
2023-09-21 12:20:00,230.72,230.89,230.53,230.53,8060.0,230.72,230.89,230.53,230.53,8060.0
2023-09-21 12:25:00,230.59,230.92,230.41,230.91,5914.0,230.59,230.92,230.41,230.91,5914.0
2023-09-21 12:30:00,230.92,231.11,230.61,231.09,7268.0,230.92,231.11,230.61,231.09,7268.0
2023-09-21 12:35:00,231.08,231.08,230.57,230.77,5589.0,231.08,231.08,230.57,230.77,5589.0
2023-09-21 12:40:00,230.83,231.1,230.82,230.82,6400.0,230.83,231.1,230.82,230.82,6400.0
2023-09-21 12:45:00,230.91,231.15,230.91,231.12,3850.0,230.91,231.15,230.91,231.12,3850.0
2023-09-21 12:50:00,231.04,231.62,231.04,231.21,6300.0,231.04,231.62,231.04,231.21,6300.0
2023-09-21 12:55:00,231.08,231.22,231.06,231.06,4394.0,231.08,231.22,231.06,231.06,4394.0
2023-09-21 13:00:00,231.15,231.46,231.14,231.39,8148.0,231.15,231.46,231.14,231.39,8148.0
2023-09-21 13:05:00,231.38,231.59,231.33,231.49,7308.0,231.38,231.59,231.33,231.49,7308.0
2023-09-21 13:10:00,231.53,231.66,231.47,231.52,4122.0,231.53,231.66,231.47,231.52,4122.0
2023-09-21 13:15:00,231.49,231.99,231.48,231.83,10484.0,231.49,231.99,231.48,231.83,10484.0
2023-09-21 13:20:00,231.81,232.13,231.8,231.98,3786.0,231.81,232.13,231.8,231.98,3786.0
2023-09-21 13:25:00,232.04,232.21,231.95,232.15,4684.0,232.04,232.21,231.95,232.15,4684.0
2023-09-21 13:30:00,232.1,232.35,232.1,232.19,8729.0,232.1,232.35,232.1,232.19,8729.0
2023-09-21 13:35:00,232.23,232.55,232.13,232.13,22016.0,232.23,232.55,232.13,232.13,22016.0
2023-09-21 13:40:00,232.2,232.38,232.18,232.34,4890.0,232.2,232.38,232.18,232.34,4890.0
2023-09-21 13:45:00,232.34,232.86,232.34,232.86,7463.0,232.34,232.86,232.34,232.86,7463.0
2023-09-21 13:50:00,232.86,233.1,232.86,232.9,3689.0,232.86,233.1,232.86,232.9,3689.0
2023-09-21 13:55:00,232.95,233.05,232.8,232.86,8215.0,232.95,233.05,232.8,232.86,8215.0
2023-09-21 14:00:00,232.74,232.78,232.27,232.36,4252.0,232.74,232.78,232.27,232.36,4252.0
2023-09-21 14:05:00,232.32,232.43,232.14,232.15,4939.0,232.32,232.43,232.14,232.15,4939.0
2023-09-21 14:10:00,232.11,232.15,231.88,232.12,7098.0,232.11,232.15,231.88,232.12,7098.0
2023-09-21 14:15:00,232.15,232.15,231.87,231.92,1648.0,232.15,232.15,231.87,231.92,1648.0
2023-09-21 14:20:00,231.8,231.81,231.55,231.56,2950.0,231.8,231.81,231.55,231.56,2950.0
2023-09-21 14:25:00,231.56,231.57,231.33,231.41,1600.0,231.56,231.57,231.33,231.41,1600.0
2023-09-21 14:30:00,231.36,231.5,231.31,231.31,7558.0,231.36,231.5,231.31,231.31,7558.0
2023-09-21 14:35:00,231.31,231.33,231.03,231.14,18424.0,231.31,231.33,231.03,231.14,18424.0
2023-09-21 14:40:00,231.13,231.33,231.08,231.19,6013.0,231.13,231.33,231.08,231.19,6013.0
2023-09-21 14:45:00,231.19,231.19,230.93,230.94,3309.0,231.19,231.19,230.93,230.94,3309.0
2023-09-21 14:50:00,230.89,230.89,230.58,230.64,4601.0,230.89,230.89,230.58,230.64,4601.0
2023-09-21 14:55:00,230.62,230.64,230.42,230.42,5120.0,230.62,230.64,230.42,230.42,5120.0
2023-09-21 15:00:00,230.42,230.61,230.38,230.48,9003.0,230.42,230.61,230.38,230.48,9003.0
2023-09-21 15:05:00,230.48,230.53,230.0,230.0,7325.0,230.48,230.53,230.0,230.0,7325.0
2023-09-21 15:10:00,230.0,230.15,229.71,230.04,30605.0,230.0,230.15,229.71,230.04,30605.0
2023-09-21 15:15:00,230.04,230.33,229.99,230.25,7286.0,230.04,230.33,229.99,230.25,7286.0
2023-09-21 15:20:00,230.18,230.41,230.17,230.41,8908.0,230.18,230.41,230.17,230.41,8908.0
2023-09-21 15:25:00,230.4,230.59,230.34,230.52,8665.0,230.4,230.59,230.34,230.52,8665.0
2023-09-21 15:30:00,230.47,230.53,230.12,230.16,14551.0,230.47,230.53,230.12,230.16,14551.0
2023-09-21 15:35:00,230.15,230.36,230.02,230.31,18529.0,230.15,230.36,230.02,230.31,18529.0
2023-09-21 15:40:00,230.34,230.6,230.28,230.38,20965.0,230.34,230.6,230.28,230.38,20965.0
2023-09-21 15:45:00,230.35,230.61,230.33,230.43,26105.0,230.35,230.61,230.33,230.43,26105.0
2023-09-21 15:50:00,230.4,230.6,230.18,230.51,53009.0,230.4,230.6,230.18,230.51,53009.0
2023-09-21 15:55:00,230.42,230.67,230.09,230.16,104733.0,230.42,230.67,230.09,230.16,104733.0
2023-09-22 09:30:00,230.71,231.93,230.26,231.5,20609.0,230.71,231.93,230.26,231.5,20609.0
2023-09-22 09:35:00,231.24,231.44,230.61,230.97,6796.0,231.24,231.44,230.61,230.97,6796.0
2023-09-22 09:40:00,231.0,231.59,230.79,231.5,6494.0,231.0,231.59,230.79,231.5,6494.0
2023-09-22 09:45:00,231.35,232.3,231.35,231.46,4094.0,231.35,232.3,231.35,231.46,4094.0
2023-09-22 09:50:00,231.39,231.39,230.49,230.85,4519.0,231.39,231.39,230.49,230.85,4519.0
2023-09-22 09:55:00,231.05,231.16,230.72,231.09,4000.0,231.05,231.16,230.72,231.09,4000.0
2023-09-22 10:00:00,231.27,231.35,230.49,230.72,6297.0,231.27,231.35,230.49,230.72,6297.0
2023-09-22 10:05:00,230.76,231.15,230.7,230.76,4581.0,230.76,231.15,230.7,230.76,4581.0
2023-09-22 10:10:00,230.81,230.85,230.36,230.36,5199.0,230.81,230.85,230.36,230.36,5199.0
2023-09-22 10:15:00,230.34,230.65,230.26,230.65,4652.0,230.34,230.65,230.26,230.65,4652.0
2023-09-22 10:20:00,230.73,230.75,230.42,230.75,4478.0,230.73,230.75,230.42,230.75,4478.0
2023-09-22 10:25:00,230.71,230.78,230.27,230.52,4508.0,230.71,230.78,230.27,230.52,4508.0
2023-09-22 10:30:00,230.65,231.28,230.64,231.28,3077.0,230.65,231.28,230.64,231.28,3077.0
2023-09-22 10:35:00,231.37,231.51,231.25,231.32,4700.0,231.37,231.51,231.25,231.32,4700.0
2023-09-22 10:40:00,231.2,231.59,231.06,231.49,4358.0,231.2,231.59,231.06,231.49,4358.0
2023-09-22 10:45:00,231.5,231.6,231.22,231.28,5081.0,231.5,231.6,231.22,231.28,5081.0
2023-09-22 10:50:00,231.35,231.37,231.13,231.19,2661.0,231.35,231.37,231.13,231.19,2661.0
2023-09-22 10:55:00,231.37,231.71,231.26,231.71,2853.0,231.37,231.71,231.26,231.71,2853.0
2023-09-22 11:00:00,231.63,231.76,231.45,231.64,4104.0,231.63,231.76,231.45,231.64,4104.0
2023-09-22 11:05:00,231.62,231.86,231.37,231.5,6134.0,231.62,231.86,231.37,231.5,6134.0
2023-09-22 11:10:00,231.5,231.71,231.42,231.64,7031.0,231.5,231.71,231.42,231.64,7031.0
2023-09-22 11:15:00,231.64,231.75,231.39,231.75,9616.0,231.64,231.75,231.39,231.75,9616.0
2023-09-22 11:20:00,231.66,231.66,231.29,231.37,3733.0,231.66,231.66,231.29,231.37,3733.0
2023-09-22 11:25:00,231.32,231.52,231.32,231.48,17002.0,231.32,231.52,231.32,231.48,17002.0
2023-09-22 11:30:00,231.42,231.89,231.36,231.74,6861.0,231.42,231.89,231.36,231.74,6861.0
2023-09-22 11:35:00,231.77,231.81,231.64,231.7,7676.0,231.77,231.81,231.64,231.7,7676.0
2023-09-22 11:40:00,231.74,231.74,231.29,231.4,4004.0,231.74,231.74,231.29,231.4,4004.0
2023-09-22 11:45:00,231.38,231.52,231.35,231.51,1036.0,231.38,231.52,231.35,231.51,1036.0
2023-09-22 11:50:00,231.52,231.64,231.31,231.34,4044.0,231.52,231.64,231.31,231.34,4044.0
2023-09-22 11:55:00,231.29,231.45,231.14,231.24,2942.0,231.29,231.45,231.14,231.24,2942.0
2023-09-22 12:00:00,231.19,231.33,231.18,231.28,1314.0,231.19,231.33,231.18,231.28,1314.0
2023-09-22 12:05:00,231.26,231.34,231.14,231.23,2502.0,231.26,231.34,231.14,231.23,2502.0
2023-09-22 12:10:00,231.21,231.29,231.14,231.29,2163.0,231.21,231.29,231.14,231.29,2163.0
2023-09-22 12:15:00,231.14,231.51,231.13,231.51,1428.0,231.14,231.51,231.13,231.51,1428.0
2023-09-22 12:20:00,231.51,231.58,231.4,231.58,2331.0,231.51,231.58,231.4,231.58,2331.0
2023-09-22 12:25:00,231.55,231.58,231.34,231.52,3805.0,231.55,231.58,231.34,231.52,3805.0
2023-09-22 12:30:00,231.51,231.62,231.42,231.48,3674.0,231.51,231.62,231.42,231.48,3674.0
2023-09-22 12:35:00,231.51,231.67,231.45,231.67,2901.0,231.51,231.67,231.45,231.67,2901.0
2023-09-22 12:40:00,231.67,232.19,231.65,232.19,7158.0,231.67,232.19,231.65,232.19,7158.0
2023-09-22 12:45:00,232.24,232.34,231.97,232.06,7159.0,232.24,232.34,231.97,232.06,7159.0
2023-09-22 12:50:00,232.06,232.14,231.76,231.77,4724.0,232.06,232.14,231.76,231.77,4724.0
2023-09-22 12:55:00,231.76,231.91,231.6,231.6,2524.0,231.76,231.91,231.6,231.6,2524.0
2023-09-22 13:00:00,231.6,231.87,231.54,231.87,3756.0,231.6,231.87,231.54,231.87,3756.0
2023-09-22 13:05:00,231.92,231.99,231.83,231.94,4261.0,231.92,231.99,231.83,231.94,4261.0
2023-09-22 13:10:00,231.93,231.97,231.8,231.86,3650.0,231.93,231.97,231.8,231.86,3650.0
2023-09-22 13:15:00,231.87,231.91,231.61,231.67,2857.0,231.87,231.91,231.61,231.67,2857.0
2023-09-22 13:20:00,231.69,231.69,231.47,231.51,4749.0,231.69,231.69,231.47,231.51,4749.0
2023-09-22 13:25:00,231.58,231.58,231.32,231.37,6534.0,231.58,231.58,231.32,231.37,6534.0
2023-09-22 13:30:00,231.3,231.32,231.04,231.32,4808.0,231.3,231.32,231.04,231.32,4808.0
2023-09-22 13:35:00,231.35,231.5,231.06,231.28,5151.0,231.35,231.5,231.06,231.28,5151.0
2023-09-22 13:40:00,231.29,231.29,231.1,231.1,2178.0,231.29,231.29,231.1,231.1,2178.0
2023-09-22 13:45:00,231.19,231.19,230.92,231.07,6279.0,231.19,231.19,230.92,231.07,6279.0
2023-09-22 13:50:00,231.19,231.37,231.13,231.34,7466.0,231.19,231.37,231.13,231.34,7466.0
2023-09-22 13:55:00,231.4,231.5,231.31,231.38,4867.0,231.4,231.5,231.31,231.38,4867.0
2023-09-22 14:00:00,231.38,231.42,231.23,231.32,3243.0,231.38,231.42,231.23,231.32,3243.0
2023-09-22 14:05:00,231.33,231.34,231.11,231.2,4737.0,231.33,231.34,231.11,231.2,4737.0
2023-09-22 14:10:00,231.14,231.23,230.71,230.78,2735.0,231.14,231.23,230.71,230.78,2735.0
2023-09-22 14:15:00,230.71,230.71,230.48,230.54,3756.0,230.71,230.71,230.48,230.54,3756.0
2023-09-22 14:20:00,230.58,230.91,230.58,230.91,2663.0,230.58,230.91,230.58,230.91,2663.0
2023-09-22 14:25:00,230.86,230.93,230.49,230.53,3097.0,230.86,230.93,230.49,230.53,3097.0
2023-09-22 14:30:00,230.52,230.67,230.48,230.67,4163.0,230.52,230.67,230.48,230.67,4163.0
2023-09-22 14:35:00,230.55,230.67,230.3,230.43,4194.0,230.55,230.67,230.3,230.43,4194.0
2023-09-22 14:40:00,230.49,230.49,230.27,230.43,3268.0,230.49,230.49,230.27,230.43,3268.0
2023-09-22 14:45:00,230.43,230.63,230.36,230.63,3977.0,230.43,230.63,230.36,230.63,3977.0
2023-09-22 14:50:00,230.63,230.76,230.57,230.63,6421.0,230.63,230.76,230.57,230.63,6421.0
2023-09-22 14:55:00,230.7,230.75,230.63,230.64,4903.0,230.7,230.75,230.63,230.64,4903.0
2023-09-22 15:00:00,230.66,231.14,230.62,230.9,7367.0,230.66,231.14,230.62,230.9,7367.0
2023-09-22 15:05:00,230.9,231.6,230.9,231.6,6559.0,230.9,231.6,230.9,231.6,6559.0
2023-09-22 15:10:00,231.6,231.75,231.57,231.69,4778.0,231.6,231.75,231.57,231.69,4778.0
2023-09-22 15:15:00,231.75,231.9,231.67,231.86,6602.0,231.75,231.9,231.67,231.86,6602.0
2023-09-22 15:20:00,231.86,232.25,231.8,232.25,8460.0,231.86,232.25,231.8,232.25,8460.0
2023-09-22 15:25:00,232.27,232.34,231.79,231.81,6728.0,232.27,232.34,231.79,231.81,6728.0
2023-09-22 15:30:00,231.84,231.93,231.69,231.77,6086.0,231.84,231.93,231.69,231.77,6086.0
2023-09-22 15:35:00,231.6,231.7,231.56,231.69,7593.0,231.6,231.7,231.56,231.69,7593.0
2023-09-22 15:40:00,231.72,231.72,230.93,230.97,13057.0,231.72,231.72,230.93,230.97,13057.0
2023-09-22 15:45:00,230.89,231.1,230.78,230.99,16195.0,230.89,231.1,230.78,230.99,16195.0
2023-09-22 15:50:00,230.97,230.98,230.46,230.75,25530.0,230.97,230.98,230.46,230.75,25530.0
2023-09-22 15:55:00,230.78,231.04,230.55,230.76,81428.0,230.78,231.04,230.55,230.76,81428.0
2023-09-25 09:30:00,229.83,230.29,229.26,230.21,21325.0,229.83,230.29,229.26,230.21,21325.0
2023-09-25 09:35:00,230.43,231.01,230.0,231.0,3275.0,230.43,231.01,230.0,231.0,3275.0
2023-09-25 09:40:00,231.22,232.16,231.22,231.47,4934.0,231.22,232.16,231.22,231.47,4934.0
2023-09-25 09:45:00,231.75,231.76,231.33,231.59,5256.0,231.75,231.76,231.33,231.59,5256.0
2023-09-25 09:50:00,231.74,232.04,231.08,231.36,4500.0,231.74,232.04,231.08,231.36,4500.0
2023-09-25 09:55:00,231.5,231.79,231.42,231.59,4183.0,231.5,231.79,231.42,231.59,4183.0
2023-09-25 10:00:00,231.5,231.56,230.99,231.04,5035.0,231.5,231.56,230.99,231.04,5035.0
2023-09-25 10:05:00,231.03,231.19,230.52,230.66,2762.0,231.03,231.19,230.52,230.66,2762.0
2023-09-25 10:10:00,230.83,230.91,230.66,230.81,6068.0,230.83,230.91,230.66,230.81,6068.0
2023-09-25 10:15:00,230.76,230.85,230.58,230.62,5947.0,230.76,230.85,230.58,230.62,5947.0
2023-09-25 10:20:00,230.65,230.94,230.51,230.79,5630.0,230.65,230.94,230.51,230.79,5630.0
2023-09-25 10:25:00,230.75,230.75,230.47,230.47,1440.0,230.75,230.75,230.47,230.47,1440.0
2023-09-25 10:30:00,230.37,230.53,230.19,230.49,2900.0,230.37,230.53,230.19,230.49,2900.0
2023-09-25 10:35:00,230.51,230.51,229.87,229.96,2500.0,230.51,230.51,229.87,229.96,2500.0
2023-09-25 10:40:00,229.9,230.06,229.82,229.83,2507.0,229.9,230.06,229.82,229.83,2507.0
2023-09-25 10:45:00,229.89,229.93,229.5,229.5,6386.0,229.89,229.93,229.5,229.5,6386.0
2023-09-25 10:50:00,229.54,229.58,229.01,229.54,9775.0,229.54,229.58,229.01,229.54,9775.0
2023-09-25 10:55:00,229.58,230.0,229.5,229.64,13679.0,229.58,230.0,229.5,229.64,13679.0
2023-09-25 11:00:00,229.68,229.94,229.65,229.92,5016.0,229.68,229.94,229.65,229.92,5016.0
2023-09-25 11:05:00,230.01,230.6,230.01,230.52,4848.0,230.01,230.6,230.01,230.52,4848.0
2023-09-25 11:10:00,230.58,230.85,230.49,230.82,2640.0,230.58,230.85,230.49,230.82,2640.0
2023-09-25 11:15:00,230.91,231.22,230.85,231.09,10855.0,230.91,231.22,230.85,231.09,10855.0
2023-09-25 11:20:00,231.09,231.09,230.83,230.86,3000.0,231.09,231.09,230.83,230.86,3000.0
2023-09-25 11:25:00,230.86,230.86,230.5,230.51,3900.0,230.86,230.86,230.5,230.51,3900.0
2023-09-25 11:30:00,230.42,230.77,230.41,230.75,5394.0,230.42,230.77,230.41,230.75,5394.0
2023-09-25 11:35:00,230.76,231.04,230.59,231.03,7545.0,230.76,231.04,230.59,231.03,7545.0
2023-09-25 11:40:00,231.19,231.19,230.93,231.08,8437.0,231.19,231.19,230.93,231.08,8437.0
2023-09-25 11:45:00,231.0,231.1,230.98,230.99,2673.0,231.0,231.1,230.98,230.99,2673.0
2023-09-25 11:50:00,230.99,231.04,230.91,231.03,6333.0,230.99,231.04,230.91,231.03,6333.0
2023-09-25 11:55:00,231.06,231.06,230.52,230.84,5789.0,231.06,231.06,230.52,230.84,5789.0
2023-09-25 12:00:00,230.86,230.86,230.71,230.76,4511.0,230.86,230.86,230.71,230.76,4511.0
2023-09-25 12:05:00,230.78,230.83,230.72,230.82,10541.0,230.78,230.83,230.72,230.82,10541.0
2023-09-25 12:10:00,230.93,230.99,230.81,230.87,7313.0,230.93,230.99,230.81,230.87,7313.0
2023-09-25 12:15:00,230.92,231.19,230.84,231.12,4930.0,230.92,231.19,230.84,231.12,4930.0
2023-09-25 12:20:00,231.13,231.5,231.08,231.5,6617.0,231.13,231.5,231.08,231.5,6617.0
2023-09-25 12:25:00,231.51,231.63,230.93,231.12,9123.0,231.51,231.63,230.93,231.12,9123.0
2023-09-25 12:30:00,231.14,231.45,231.03,231.22,6840.0,231.14,231.45,231.03,231.22,6840.0
2023-09-25 12:35:00,231.24,231.24,230.94,230.95,1349.0,231.24,231.24,230.94,230.95,1349.0
2023-09-25 12:40:00,230.97,231.07,230.91,231.01,1226.0,230.97,231.07,230.91,231.01,1226.0
2023-09-25 12:45:00,231.01,231.14,230.9,231.1,3011.0,231.01,231.14,230.9,231.1,3011.0
2023-09-25 12:50:00,231.11,231.11,230.77,231.09,2900.0,231.11,231.11,230.77,231.09,2900.0
2023-09-25 12:55:00,231.04,231.31,230.98,231.31,2826.0,231.04,231.31,230.98,231.31,2826.0
2023-09-25 13:00:00,231.3,231.41,231.27,231.33,2235.0,231.3,231.41,231.27,231.33,2235.0
2023-09-25 13:05:00,231.31,231.66,231.31,231.61,1991.0,231.31,231.66,231.31,231.61,1991.0
2023-09-25 13:10:00,231.61,231.8,231.48,231.73,3110.0,231.61,231.8,231.48,231.73,3110.0
2023-09-25 13:15:00,231.73,231.73,231.42,231.52,3849.0,231.73,231.73,231.42,231.52,3849.0
2023-09-25 13:20:00,231.54,231.57,231.39,231.39,2052.0,231.54,231.57,231.39,231.39,2052.0
2023-09-25 13:25:00,231.29,231.44,231.24,231.26,2532.0,231.29,231.44,231.24,231.26,2532.0
2023-09-25 13:30:00,231.18,231.21,231.1,231.18,1742.0,231.18,231.21,231.1,231.18,1742.0
2023-09-25 13:35:00,231.17,231.46,231.17,231.46,1300.0,231.17,231.46,231.17,231.46,1300.0
2023-09-25 13:40:00,231.46,231.46,231.23,231.25,5131.0,231.46,231.46,231.23,231.25,5131.0
2023-09-25 13:45:00,231.27,231.35,231.15,231.35,4050.0,231.27,231.35,231.15,231.35,4050.0
2023-09-25 13:50:00,231.39,231.57,231.3,231.31,2171.0,231.39,231.57,231.3,231.31,2171.0
2023-09-25 13:55:00,231.31,231.31,231.16,231.16,1500.0,231.31,231.31,231.16,231.16,1500.0
2023-09-25 14:00:00,231.25,231.3,231.2,231.24,1731.0,231.25,231.3,231.2,231.24,1731.0
2023-09-25 14:05:00,231.33,231.42,231.17,231.22,2033.0,231.33,231.42,231.17,231.22,2033.0
2023-09-25 14:10:00,231.16,231.45,231.16,231.34,2580.0,231.16,231.45,231.16,231.34,2580.0
2023-09-25 14:15:00,231.3,231.34,231.21,231.3,3030.0,231.3,231.34,231.21,231.3,3030.0
2023-09-25 14:20:00,231.29,231.29,231.16,231.2,2123.0,231.29,231.29,231.16,231.2,2123.0
2023-09-25 14:25:00,231.2,231.33,231.15,231.26,1492.0,231.2,231.33,231.15,231.26,1492.0
2023-09-25 14:30:00,231.17,231.23,231.04,231.13,2950.0,231.17,231.23,231.04,231.13,2950.0
2023-09-25 14:35:00,231.09,231.37,231.08,231.08,3600.0,231.09,231.37,231.08,231.08,3600.0
2023-09-25 14:40:00,231.07,231.16,230.93,231.06,5629.0,231.07,231.16,230.93,231.06,5629.0
2023-09-25 14:45:00,231.13,231.27,231.03,231.2,4574.0,231.13,231.27,231.03,231.2,4574.0
2023-09-25 14:50:00,231.2,231.21,230.97,230.97,2647.0,231.2,231.21,230.97,230.97,2647.0
2023-09-25 14:55:00,230.98,231.01,230.68,230.92,4787.0,230.98,231.01,230.68,230.92,4787.0
2023-09-25 15:00:00,230.86,230.99,230.58,230.58,2552.0,230.86,230.99,230.58,230.58,2552.0
2023-09-25 15:05:00,230.61,230.63,230.55,230.58,1980.0,230.61,230.63,230.55,230.58,1980.0
2023-09-25 15:10:00,230.67,230.86,230.63,230.86,1600.0,230.67,230.86,230.63,230.86,1600.0
2023-09-25 15:15:00,230.92,231.27,230.92,231.19,5162.0,230.92,231.27,230.92,231.19,5162.0
2023-09-25 15:20:00,231.19,231.31,231.09,231.2,5859.0,231.19,231.31,231.09,231.2,5859.0
2023-09-25 15:25:00,231.1,231.45,231.1,231.45,3339.0,231.1,231.45,231.1,231.45,3339.0
2023-09-25 15:30:00,231.39,231.46,231.19,231.19,6526.0,231.39,231.46,231.19,231.19,6526.0
2023-09-25 15:35:00,231.23,231.56,231.23,231.56,3307.0,231.23,231.56,231.23,231.56,3307.0
2023-09-25 15:40:00,231.58,231.58,231.34,231.44,5498.0,231.58,231.58,231.34,231.44,5498.0
2023-09-25 15:45:00,231.4,231.55,231.27,231.34,6035.0,231.4,231.55,231.27,231.34,6035.0
2023-09-25 15:50:00,231.34,231.44,230.97,231.18,15720.0,231.34,231.44,230.97,231.18,15720.0
2023-09-25 15:55:00,231.26,231.59,231.06,231.59,51948.0,231.26,231.59,231.06,231.59,51948.0
2023-09-26 09:30:00,230.9,231.87,230.31,231.87,19415.0,230.9,231.87,230.31,231.87,19415.0
2023-09-26 09:35:00,231.69,232.19,231.68,232.0,2146.0,231.69,232.19,231.68,232.0,2146.0
2023-09-26 09:40:00,232.06,232.48,231.86,232.07,3542.0,232.06,232.48,231.86,232.07,3542.0
2023-09-26 09:45:00,232.07,232.7,232.05,232.27,10393.0,232.07,232.7,232.05,232.27,10393.0
2023-09-26 09:50:00,232.15,232.2,231.37,231.47,7147.0,232.15,232.2,231.37,231.47,7147.0
2023-09-26 09:55:00,231.32,231.44,230.63,230.64,4081.0,231.32,231.44,230.63,230.64,4081.0
2023-09-26 10:00:00,230.72,230.92,230.5,230.59,7982.0,230.72,230.92,230.5,230.59,7982.0
2023-09-26 10:05:00,230.47,230.82,230.06,230.06,7225.0,230.47,230.82,230.06,230.06,7225.0
2023-09-26 10:10:00,230.0,230.31,229.84,229.92,4380.0,230.0,230.31,229.84,229.92,4380.0
2023-09-26 10:15:00,229.99,229.99,229.6,229.6,5730.0,229.99,229.99,229.6,229.6,5730.0
2023-09-26 10:20:00,229.83,230.1,229.63,229.78,5546.0,229.83,230.1,229.63,229.78,5546.0
2023-09-26 10:25:00,229.62,229.95,229.42,229.95,6879.0,229.62,229.95,229.42,229.95,6879.0
2023-09-26 10:30:00,229.82,229.85,229.35,229.49,7321.0,229.82,229.85,229.35,229.49,7321.0
2023-09-26 10:35:00,229.42,229.54,229.16,229.54,9936.0,229.42,229.54,229.16,229.54,9936.0
2023-09-26 10:40:00,229.43,229.81,229.42,229.81,3700.0,229.43,229.81,229.42,229.81,3700.0
2023-09-26 10:45:00,229.81,230.02,229.78,230.02,8400.0,229.81,230.02,229.78,230.02,8400.0
2023-09-26 10:50:00,230.02,230.02,229.29,229.38,4679.0,230.02,230.02,229.29,229.38,4679.0
2023-09-26 10:55:00,229.4,229.62,229.37,229.62,6548.0,229.4,229.62,229.37,229.62,6548.0
2023-09-26 11:00:00,229.73,229.99,229.64,229.79,6934.0,229.73,229.99,229.64,229.79,6934.0
2023-09-26 11:05:00,229.69,229.7,229.3,229.5,4211.0,229.69,229.7,229.3,229.5,4211.0
2023-09-26 11:10:00,229.39,229.47,229.3,229.31,4419.0,229.39,229.47,229.3,229.31,4419.0
2023-09-26 11:15:00,229.39,229.47,229.23,229.38,5358.0,229.39,229.47,229.23,229.38,5358.0
2023-09-26 11:20:00,229.34,229.49,229.25,229.36,4820.0,229.34,229.49,229.25,229.36,4820.0
2023-09-26 11:25:00,229.28,229.39,228.94,229.17,14741.0,229.28,229.39,228.94,229.17,14741.0
2023-09-26 11:30:00,229.23,229.6,229.14,229.6,7856.0,229.23,229.6,229.14,229.6,7856.0
2023-09-26 11:35:00,229.72,229.79,229.53,229.59,11544.0,229.72,229.79,229.53,229.59,11544.0
2023-09-26 11:40:00,229.34,229.67,229.33,229.64,2338.0,229.34,229.67,229.33,229.64,2338.0
2023-09-26 11:45:00,229.54,229.88,229.41,229.77,11478.0,229.54,229.88,229.41,229.77,11478.0
2023-09-26 11:50:00,229.76,230.0,229.62,229.87,7459.0,229.76,230.0,229.62,229.87,7459.0
2023-09-26 11:55:00,229.9,229.9,229.45,229.7,4778.0,229.9,229.9,229.45,229.7,4778.0
2023-09-26 12:00:00,229.79,229.79,229.39,229.49,9261.0,229.79,229.79,229.39,229.49,9261.0
2023-09-26 12:05:00,229.44,229.98,229.44,229.98,1387.0,229.44,229.98,229.44,229.98,1387.0
2023-09-26 12:10:00,229.88,230.18,229.88,230.1,5101.0,229.88,230.18,229.88,230.1,5101.0
2023-09-26 12:15:00,230.11,230.13,229.92,229.96,2212.0,230.11,230.13,229.92,229.96,2212.0
2023-09-26 12:20:00,229.94,230.23,229.88,230.12,10118.0,229.94,230.23,229.88,230.12,10118.0
2023-09-26 12:25:00,230.13,230.18,230.06,230.11,2239.0,230.13,230.18,230.06,230.11,2239.0
2023-09-26 12:30:00,230.11,230.11,229.83,230.01,2589.0,230.11,230.11,229.83,230.01,2589.0
2023-09-26 12:35:00,229.99,230.4,229.99,230.27,5548.0,229.99,230.4,229.99,230.27,5548.0
2023-09-26 12:40:00,230.28,230.28,230.0,230.1,3215.0,230.28,230.28,230.0,230.1,3215.0
2023-09-26 12:45:00,230.06,230.1,229.89,230.0,3294.0,230.06,230.1,229.89,230.0,3294.0
2023-09-26 12:50:00,229.97,230.1,229.91,230.01,3175.0,229.97,230.1,229.91,230.01,3175.0
2023-09-26 12:55:00,229.97,230.0,229.9,229.91,2507.0,229.97,230.0,229.9,229.91,2507.0
2023-09-26 13:00:00,230.04,230.1,229.82,230.01,6001.0,230.04,230.1,229.82,230.01,6001.0
2023-09-26 13:05:00,229.93,230.15,229.86,230.13,3331.0,229.93,230.15,229.86,230.13,3331.0
2023-09-26 13:10:00,230.23,230.31,230.17,230.23,1739.0,230.23,230.31,230.17,230.23,1739.0
2023-09-26 13:15:00,230.16,230.23,229.98,229.98,7300.0,230.16,230.23,229.98,229.98,7300.0
2023-09-26 13:20:00,229.99,230.13,229.97,230.02,2700.0,229.99,230.13,229.97,230.02,2700.0
2023-09-26 13:25:00,230.01,230.01,229.71,229.72,1952.0,230.01,230.01,229.71,229.72,1952.0
2023-09-26 13:30:00,229.69,229.87,229.61,229.87,5126.0,229.69,229.87,229.61,229.87,5126.0
2023-09-26 13:35:00,229.87,229.91,229.51,229.52,4209.0,229.87,229.91,229.51,229.52,4209.0
2023-09-26 13:40:00,229.57,229.74,229.31,229.56,16013.0,229.57,229.74,229.31,229.56,16013.0
2023-09-26 13:45:00,229.51,229.71,229.31,229.31,7155.0,229.51,229.71,229.31,229.31,7155.0
2023-09-26 13:50:00,229.37,229.52,229.32,229.5,4488.0,229.37,229.52,229.32,229.5,4488.0
2023-09-26 13:55:00,229.54,229.59,229.38,229.53,4735.0,229.54,229.59,229.38,229.53,4735.0
2023-09-26 14:00:00,229.58,229.58,229.15,229.37,9524.0,229.58,229.58,229.15,229.37,9524.0
2023-09-26 14:05:00,229.43,229.46,229.26,229.36,2858.0,229.43,229.46,229.26,229.36,2858.0
2023-09-26 14:10:00,229.43,229.53,229.15,229.37,4078.0,229.43,229.53,229.15,229.37,4078.0
2023-09-26 14:15:00,229.39,229.54,229.26,229.26,2700.0,229.39,229.54,229.26,229.26,2700.0
2023-09-26 14:20:00,229.14,229.47,229.14,229.45,2600.0,229.14,229.47,229.14,229.45,2600.0
2023-09-26 14:25:00,229.38,229.44,229.18,229.18,3647.0,229.38,229.44,229.18,229.18,3647.0
2023-09-26 14:30:00,229.23,229.56,229.16,229.5,4609.0,229.23,229.56,229.16,229.5,4609.0
2023-09-26 14:35:00,229.43,229.49,229.17,229.18,9433.0,229.43,229.49,229.17,229.18,9433.0
2023-09-26 14:40:00,229.18,229.34,229.09,229.29,7932.0,229.18,229.34,229.09,229.29,7932.0
2023-09-26 14:45:00,229.29,229.36,229.01,229.25,39240.0,229.29,229.36,229.01,229.25,39240.0
2023-09-26 14:50:00,229.23,229.23,228.8,228.81,3896.0,229.23,229.23,228.8,228.81,3896.0
2023-09-26 14:55:00,228.84,229.06,228.64,229.05,7403.0,228.84,229.06,228.64,229.05,7403.0
2023-09-26 15:00:00,229.07,229.07,228.86,229.0,3638.0,229.07,229.07,228.86,229.0,3638.0
2023-09-26 15:05:00,228.91,229.0,228.88,228.99,3047.0,228.91,229.0,228.88,228.99,3047.0
2023-09-26 15:10:00,228.99,229.16,228.93,229.09,4844.0,228.99,229.16,228.93,229.09,4844.0
2023-09-26 15:15:00,229.04,229.18,228.87,228.87,14557.0,229.04,229.18,228.87,228.87,14557.0
2023-09-26 15:20:00,228.92,229.04,228.64,228.65,12420.0,228.92,229.04,228.64,228.65,12420.0
2023-09-26 15:25:00,228.64,228.77,228.56,228.57,10074.0,228.64,228.77,228.56,228.57,10074.0
2023-09-26 15:30:00,228.6,228.82,228.56,228.65,12159.0,228.6,228.82,228.56,228.65,12159.0
2023-09-26 15:35:00,228.67,228.78,228.56,228.67,12778.0,228.67,228.78,228.56,228.67,12778.0
2023-09-26 15:40:00,228.68,229.2,228.68,229.12,16108.0,228.68,229.2,228.68,229.12,16108.0
2023-09-26 15:45:00,229.16,229.2,228.99,229.09,13561.0,229.16,229.2,228.99,229.09,13561.0
2023-09-26 15:50:00,229.14,229.45,228.94,229.12,39631.0,229.14,229.45,228.94,229.12,39631.0
2023-09-26 15:55:00,229.12,229.37,229.04,229.27,71306.0,229.12,229.37,229.04,229.27,71306.0
2023-09-27 09:30:00,230.47,231.89,230.47,231.88,12570.0,230.47,231.89,230.47,231.88,12570.0
2023-09-27 09:35:00,231.91,232.23,231.36,232.2,15799.0,231.91,232.23,231.36,232.2,15799.0
2023-09-27 09:40:00,232.0,232.15,231.66,232.05,12594.0,232.0,232.15,231.66,232.05,12594.0
2023-09-27 09:45:00,232.05,232.26,231.54,231.71,15865.0,232.05,232.26,231.54,231.71,15865.0
2023-09-27 09:50:00,231.7,232.24,231.62,231.9,30760.0,231.7,232.24,231.62,231.9,30760.0
2023-09-27 09:55:00,231.95,232.49,231.83,232.18,25396.0,231.95,232.49,231.83,232.18,25396.0
2023-09-27 10:00:00,232.19,232.36,231.51,231.6,10740.0,232.19,232.36,231.51,231.6,10740.0
2023-09-27 10:05:00,231.58,232.1,231.5,232.05,10460.0,231.58,232.1,231.5,232.05,10460.0
2023-09-27 10:10:00,232.0,232.34,231.86,232.15,14221.0,232.0,232.34,231.86,232.15,14221.0
2023-09-27 10:15:00,232.21,232.24,231.82,232.19,3579.0,232.21,232.24,231.82,232.19,3579.0
2023-09-27 10:20:00,232.21,233.1,232.09,233.06,9028.0,232.21,233.1,232.09,233.06,9028.0
2023-09-27 10:25:00,233.12,233.48,233.11,233.29,21017.0,233.12,233.48,233.11,233.29,21017.0
2023-09-27 10:30:00,233.31,233.44,233.08,233.44,18589.0,233.31,233.44,233.08,233.44,18589.0
2023-09-27 10:35:00,233.5,233.84,233.39,233.39,21024.0,233.5,233.84,233.39,233.39,21024.0
2023-09-27 10:40:00,233.34,233.46,232.71,233.06,15023.0,233.34,233.46,232.71,233.06,15023.0
2023-09-27 10:45:00,233.06,233.53,232.88,233.21,14775.0,233.06,233.53,232.88,233.21,14775.0
2023-09-27 10:50:00,233.1,233.1,231.73,231.84,21704.0,233.1,233.1,231.73,231.84,21704.0
2023-09-27 10:55:00,231.83,231.93,231.53,231.86,16118.0,231.83,231.93,231.53,231.86,16118.0
2023-09-27 11:00:00,231.84,232.21,231.74,232.2,9257.0,231.84,232.21,231.74,232.2,9257.0
2023-09-27 11:05:00,232.13,232.37,232.03,232.37,5000.0,232.13,232.37,232.03,232.37,5000.0
2023-09-27 11:10:00,232.39,233.0,232.23,232.98,14598.0,232.39,233.0,232.23,232.98,14598.0
2023-09-27 11:15:00,233.01,233.01,232.48,232.49,7430.0,233.01,233.01,232.48,232.49,7430.0
2023-09-27 11:20:00,232.49,232.83,232.37,232.7,8016.0,232.49,232.83,232.37,232.7,8016.0
2023-09-27 11:25:00,232.61,232.81,232.5,232.71,8466.0,232.61,232.81,232.5,232.71,8466.0
2023-09-27 11:30:00,232.74,232.77,232.5,232.51,6601.0,232.74,232.77,232.5,232.51,6601.0
2023-09-27 11:35:00,232.58,232.58,231.96,232.0,27304.0,232.58,232.58,231.96,232.0,27304.0
2023-09-27 11:40:00,231.97,232.18,231.66,231.68,3951.0,231.97,232.18,231.66,231.68,3951.0
2023-09-27 11:45:00,231.57,231.6,231.26,231.41,5114.0,231.57,231.6,231.26,231.41,5114.0
2023-09-27 11:50:00,231.38,231.88,231.38,231.88,4404.0,231.38,231.88,231.38,231.88,4404.0
2023-09-27 11:55:00,231.87,232.0,231.73,231.73,6356.0,231.87,232.0,231.73,231.73,6356.0
2023-09-27 12:00:00,231.78,231.78,230.82,230.83,7561.0,231.78,231.78,230.82,230.83,7561.0
2023-09-27 12:05:00,230.7,230.86,230.48,230.54,5898.0,230.7,230.86,230.48,230.54,5898.0
2023-09-27 12:10:00,230.53,230.85,230.5,230.51,4922.0,230.53,230.85,230.5,230.51,4922.0
2023-09-27 12:15:00,230.41,230.45,230.09,230.09,3248.0,230.41,230.45,230.09,230.09,3248.0
2023-09-27 12:20:00,230.15,230.43,230.14,230.33,12073.0,230.15,230.43,230.14,230.33,12073.0
2023-09-27 12:25:00,230.33,230.45,230.18,230.38,14038.0,230.33,230.45,230.18,230.38,14038.0
2023-09-27 12:30:00,230.36,230.49,230.12,230.3,8100.0,230.36,230.49,230.12,230.3,8100.0
2023-09-27 12:35:00,230.4,230.49,230.09,230.19,1696.0,230.4,230.49,230.09,230.19,1696.0
2023-09-27 12:40:00,230.16,230.48,230.07,230.48,5213.0,230.16,230.48,230.07,230.48,5213.0
2023-09-27 12:45:00,230.63,230.63,230.47,230.47,1039.0,230.63,230.63,230.47,230.47,1039.0
2023-09-27 12:50:00,230.47,230.52,230.12,230.2,3194.0,230.47,230.52,230.12,230.2,3194.0
2023-09-27 12:55:00,230.25,230.27,230.03,230.17,5122.0,230.25,230.27,230.03,230.17,5122.0
2023-09-27 13:00:00,230.24,230.67,230.19,230.67,3874.0,230.24,230.67,230.19,230.67,3874.0
2023-09-27 13:05:00,230.83,230.97,230.43,230.78,5607.0,230.83,230.97,230.43,230.78,5607.0
2023-09-27 13:10:00,230.8,230.92,230.4,230.4,7799.0,230.8,230.92,230.4,230.4,7799.0
2023-09-27 13:15:00,230.5,230.61,230.15,230.46,13912.0,230.5,230.61,230.15,230.46,13912.0
2023-09-27 13:20:00,230.41,230.41,229.87,230.26,14292.0,230.41,230.41,229.87,230.26,14292.0
2023-09-27 13:25:00,230.26,230.43,229.31,229.31,22420.0,230.26,230.43,229.31,229.31,22420.0
2023-09-27 13:30:00,229.17,229.46,229.11,229.22,10376.0,229.17,229.46,229.11,229.22,10376.0
2023-09-27 13:35:00,229.23,229.26,228.42,228.48,11342.0,229.23,229.26,228.42,228.48,11342.0
2023-09-27 13:40:00,228.39,228.5,228.05,228.35,13435.0,228.39,228.5,228.05,228.35,13435.0
2023-09-27 13:45:00,228.37,228.65,228.27,228.29,11784.0,228.37,228.65,228.27,228.29,11784.0
2023-09-27 13:50:00,228.33,228.49,228.13,228.42,7376.0,228.33,228.49,228.13,228.42,7376.0
2023-09-27 13:55:00,228.45,228.49,227.78,227.8,3144.0,228.45,228.49,227.78,227.8,3144.0
2023-09-27 14:00:00,227.69,227.79,227.49,227.58,7521.0,227.69,227.79,227.49,227.58,7521.0
2023-09-27 14:05:00,227.41,227.52,227.1,227.14,4791.0,227.41,227.52,227.1,227.14,4791.0
2023-09-27 14:10:00,227.07,227.36,227.02,227.29,4804.0,227.07,227.36,227.02,227.29,4804.0
2023-09-27 14:15:00,227.36,227.45,227.13,227.14,6353.0,227.36,227.45,227.13,227.14,6353.0
2023-09-27 14:20:00,227.2,227.66,227.11,227.64,19910.0,227.2,227.66,227.11,227.64,19910.0
2023-09-27 14:25:00,227.64,228.75,227.38,228.75,19169.0,227.64,228.75,227.38,228.75,19169.0
2023-09-27 14:30:00,228.76,229.36,228.72,229.21,11675.0,228.76,229.36,228.72,229.21,11675.0
2023-09-27 14:35:00,229.28,229.86,229.28,229.71,5141.0,229.28,229.86,229.28,229.71,5141.0
2023-09-27 14:40:00,229.82,230.29,229.73,230.22,9754.0,229.82,230.29,229.73,230.22,9754.0
2023-09-27 14:45:00,230.32,230.58,230.05,230.12,6000.0,230.32,230.58,230.05,230.12,6000.0
2023-09-27 14:50:00,230.16,230.25,229.87,229.97,7580.0,230.16,230.25,229.87,229.97,7580.0
2023-09-27 14:55:00,230.04,230.13,229.8,230.01,5410.0,230.04,230.13,229.8,230.01,5410.0
2023-09-27 15:00:00,230.07,230.39,229.94,230.39,7118.0,230.07,230.39,229.94,230.39,7118.0
2023-09-27 15:05:00,230.49,230.81,230.41,230.58,8167.0,230.49,230.81,230.41,230.58,8167.0
2023-09-27 15:10:00,230.67,231.39,230.64,231.01,13775.0,230.67,231.39,230.64,231.01,13775.0
2023-09-27 15:15:00,231.09,231.09,230.69,230.89,8912.0,231.09,231.09,230.69,230.89,8912.0
2023-09-27 15:20:00,230.86,230.93,230.48,230.52,6287.0,230.86,230.93,230.48,230.52,6287.0
2023-09-27 15:25:00,230.4,230.81,230.37,230.81,11668.0,230.4,230.81,230.37,230.81,11668.0
2023-09-27 15:30:00,230.81,231.07,230.65,230.96,27370.0,230.81,231.07,230.65,230.96,27370.0
2023-09-27 15:35:00,230.89,230.98,230.16,230.17,24234.0,230.89,230.98,230.16,230.17,24234.0
2023-09-27 15:40:00,230.14,230.25,229.84,230.11,22469.0,230.14,230.25,229.84,230.11,22469.0
2023-09-27 15:45:00,230.04,230.26,229.8,230.26,26254.0,230.04,230.26,229.8,230.26,26254.0
2023-09-27 15:50:00,230.15,230.77,230.13,230.66,49036.0,230.15,230.77,230.13,230.66,49036.0
2023-09-27 15:55:00,230.61,231.0,230.38,230.85,76220.0,230.61,231.0,230.38,230.85,76220.0
2023-09-28 09:30:00,202.78,210.0,202.65,209.38,464074.0,202.78,210.0,202.65,209.38,464074.0
2023-09-28 09:35:00,209.38,209.86,205.79,208.06,283920.0,209.38,209.86,205.79,208.06,283920.0
2023-09-28 09:40:00,208.17,210.52,207.64,210.0,264884.0,208.17,210.52,207.64,210.0,264884.0
2023-09-28 09:45:00,210.0,211.43,209.2,210.55,338105.0,210.0,211.43,209.2,210.55,338105.0
2023-09-28 09:50:00,210.63,215.0,210.53,213.05,314065.0,210.63,215.0,210.53,213.05,314065.0
2023-09-28 09:55:00,213.02,215.0,212.28,212.49,405125.0,213.02,215.0,212.28,212.49,405125.0
2023-09-28 10:00:00,212.37,213.5,210.59,211.15,256768.0,212.37,213.5,210.59,211.15,256768.0
2023-09-28 10:05:00,211.11,211.95,210.01,211.58,91206.0,211.11,211.95,210.01,211.58,91206.0
2023-09-28 10:10:00,211.59,211.66,208.9,209.4,97323.0,211.59,211.66,208.9,209.4,97323.0
2023-09-28 10:15:00,209.36,209.87,207.64,208.38,168434.0,209.36,209.87,207.64,208.38,168434.0
2023-09-28 10:20:00,208.38,208.57,207.72,208.19,83633.0,208.38,208.57,207.72,208.19,83633.0
2023-09-28 10:25:00,208.28,208.44,207.14,207.78,82251.0,208.28,208.44,207.14,207.78,82251.0
2023-09-28 10:30:00,207.73,208.0,206.8,207.98,56452.0,207.73,208.0,206.8,207.98,56452.0
2023-09-28 10:35:00,207.98,208.06,207.09,207.69,54173.0,207.98,208.06,207.09,207.69,54173.0
2023-09-28 10:40:00,207.58,207.93,207.09,207.72,59633.0,207.58,207.93,207.09,207.72,59633.0
2023-09-28 10:45:00,207.71,208.27,207.26,208.16,34854.0,207.71,208.27,207.26,208.16,34854.0
2023-09-28 10:50:00,208.19,209.14,207.9,208.9,59369.0,208.19,209.14,207.9,208.9,59369.0
2023-09-28 10:55:00,208.89,210.34,208.54,209.99,64592.0,208.89,210.34,208.54,209.99,64592.0
2023-09-28 11:00:00,210.11,210.28,209.26,209.97,52060.0,210.11,210.28,209.26,209.97,52060.0
2023-09-28 11:05:00,209.91,210.69,209.62,209.79,65496.0,209.91,210.69,209.62,209.79,65496.0
2023-09-28 11:10:00,209.81,209.82,208.18,208.28,82662.0,209.81,209.82,208.18,208.28,82662.0
2023-09-28 11:15:00,208.28,209.55,207.84,209.41,88978.0,208.28,209.55,207.84,209.41,88978.0
2023-09-28 11:20:00,209.48,209.88,209.16,209.71,40031.0,209.48,209.88,209.16,209.71,40031.0
2023-09-28 11:25:00,209.76,210.0,209.3,209.37,29259.0,209.76,210.0,209.3,209.37,29259.0
2023-09-28 11:30:00,209.49,209.99,209.48,209.63,31243.0,209.49,209.99,209.48,209.63,31243.0
2023-09-28 11:35:00,209.58,209.63,209.09,209.2,25377.0,209.58,209.63,209.09,209.2,25377.0
2023-09-28 11:40:00,209.15,209.5,208.87,209.46,54868.0,209.15,209.5,208.87,209.46,54868.0
2023-09-28 11:45:00,209.47,210.4,209.18,209.56,45906.0,209.47,210.4,209.18,209.56,45906.0
2023-09-28 11:50:00,209.65,210.1,209.43,210.1,32949.0,209.65,210.1,209.43,210.1,32949.0
2023-09-28 11:55:00,210.06,210.1,209.2,209.9,70641.0,210.06,210.1,209.2,209.9,70641.0
2023-09-28 12:00:00,209.9,209.95,209.35,209.9,25312.0,209.9,209.95,209.35,209.9,25312.0
2023-09-28 12:05:00,209.84,210.15,209.45,210.15,21561.0,209.84,210.15,209.45,210.15,21561.0
2023-09-28 12:10:00,210.19,211.23,210.14,211.03,26447.0,210.19,211.23,210.14,211.03,26447.0
2023-09-28 12:15:00,210.99,211.22,210.78,211.04,51955.0,210.99,211.22,210.78,211.04,51955.0
2023-09-28 12:20:00,211.03,211.35,210.9,210.93,34109.0,211.03,211.35,210.9,210.93,34109.0
2023-09-28 12:25:00,211.0,211.15,210.61,210.7,15720.0,211.0,211.15,210.61,210.7,15720.0
2023-09-28 12:30:00,210.73,210.84,210.28,210.62,18186.0,210.73,210.84,210.28,210.62,18186.0
2023-09-28 12:35:00,210.56,211.01,210.28,210.86,34301.0,210.56,211.01,210.28,210.86,34301.0
2023-09-28 12:40:00,210.98,211.02,210.77,210.77,15681.0,210.98,211.02,210.77,210.77,15681.0
2023-09-28 12:45:00,210.77,210.96,210.75,210.77,50509.0,210.77,210.96,210.75,210.77,50509.0
2023-09-28 12:50:00,210.78,210.87,209.94,210.0,104159.0,210.78,210.87,209.94,210.0,104159.0
2023-09-28 12:55:00,210.04,210.22,209.47,209.63,23354.0,210.04,210.22,209.47,209.63,23354.0
2023-09-28 13:00:00,209.54,209.54,208.82,208.83,33848.0,209.54,209.54,208.82,208.83,33848.0
2023-09-28 13:05:00,208.7,208.92,208.12,208.7,17352.0,208.7,208.92,208.12,208.7,17352.0
2023-09-28 13:10:00,208.71,209.03,208.7,208.99,10353.0,208.71,209.03,208.7,208.99,10353.0
2023-09-28 13:15:00,209.0,209.37,208.99,209.13,9712.0,209.0,209.37,208.99,209.13,9712.0
2023-09-28 13:20:00,209.2,209.63,209.09,209.45,9140.0,209.2,209.63,209.09,209.45,9140.0
2023-09-28 13:25:00,209.45,209.55,209.08,209.3,16707.0,209.45,209.55,209.08,209.3,16707.0
2023-09-28 13:30:00,209.39,209.88,209.17,209.75,16113.0,209.39,209.88,209.17,209.75,16113.0
2023-09-28 13:35:00,209.74,210.05,209.65,210.04,15431.0,209.74,210.05,209.65,210.04,15431.0
2023-09-28 13:40:00,210.05,210.2,209.77,210.2,12791.0,210.05,210.2,209.77,210.2,12791.0
2023-09-28 13:45:00,210.2,210.62,209.82,209.99,17394.0,210.2,210.62,209.82,209.99,17394.0
2023-09-28 13:50:00,210.0,210.14,209.47,209.57,13719.0,210.0,210.14,209.47,209.57,13719.0
2023-09-28 13:55:00,209.46,209.58,209.15,209.51,10345.0,209.46,209.58,209.15,209.51,10345.0
2023-09-28 14:00:00,209.5,209.64,209.3,209.45,12244.0,209.5,209.64,209.3,209.45,12244.0
2023-09-28 14:05:00,209.44,209.54,209.01,209.38,21797.0,209.44,209.54,209.01,209.38,21797.0
2023-09-28 14:10:00,209.28,210.0,209.28,209.95,14890.0,209.28,210.0,209.28,209.95,14890.0
2023-09-28 14:15:00,209.91,210.61,209.83,210.25,28577.0,209.91,210.61,209.83,210.25,28577.0
2023-09-28 14:20:00,210.32,210.44,210.21,210.39,9410.0,210.32,210.44,210.21,210.39,9410.0
2023-09-28 14:25:00,210.35,210.89,210.35,210.68,24590.0,210.35,210.89,210.35,210.68,24590.0
2023-09-28 14:30:00,210.7,210.7,210.14,210.14,28817.0,210.7,210.7,210.14,210.14,28817.0
2023-09-28 14:35:00,210.13,210.26,209.78,210.2,25459.0,210.13,210.26,209.78,210.2,25459.0
2023-09-28 14:40:00,210.18,210.43,210.02,210.43,24212.0,210.18,210.43,210.02,210.43,24212.0
2023-09-28 14:45:00,210.43,210.47,210.0,210.21,22652.0,210.43,210.47,210.0,210.21,22652.0
2023-09-28 14:50:00,210.21,210.36,209.52,209.62,60573.0,210.21,210.36,209.52,209.62,60573.0
2023-09-28 14:55:00,209.62,209.96,209.59,209.73,38823.0,209.62,209.96,209.59,209.73,38823.0
2023-09-28 15:00:00,209.66,209.97,209.27,209.85,34116.0,209.66,209.97,209.27,209.85,34116.0
2023-09-28 15:05:00,209.89,210.05,209.34,209.59,39521.0,209.89,210.05,209.34,209.59,39521.0
2023-09-28 15:10:00,209.54,210.19,209.54,210.01,58985.0,209.54,210.19,209.54,210.01,58985.0
2023-09-28 15:15:00,210.0,210.59,209.96,210.24,41066.0,210.0,210.59,209.96,210.24,41066.0
2023-09-28 15:20:00,210.22,210.45,209.99,210.16,41578.0,210.22,210.45,209.99,210.16,41578.0
2023-09-28 15:25:00,210.16,211.07,210.16,210.43,64441.0,210.16,211.07,210.16,210.43,64441.0
2023-09-28 15:30:00,210.42,210.9,210.12,210.21,53102.0,210.42,210.9,210.12,210.21,53102.0
2023-09-28 15:35:00,210.21,210.21,209.6,209.87,90619.0,210.21,210.21,209.6,209.87,90619.0
2023-09-28 15:40:00,209.87,210.24,209.78,210.17,130261.0,209.87,210.24,209.78,210.17,130261.0
2023-09-28 15:45:00,210.13,210.64,210.13,210.44,113887.0,210.13,210.64,210.13,210.44,113887.0
2023-09-28 15:50:00,210.46,211.88,210.46,211.81,241458.0,210.46,211.88,210.46,211.81,241458.0
2023-09-28 15:55:00,211.8,212.69,211.19,211.21,409840.0,211.8,212.69,211.19,211.21,409840.0
2023-09-29 09:30:00,214.95,216.8,214.13,214.68,138648.0,214.95,216.8,214.13,214.68,138648.0
2023-09-29 09:35:00,214.86,215.7,213.9,214.82,32066.0,214.86,215.7,213.9,214.82,32066.0
2023-09-29 09:40:00,214.87,215.51,214.24,215.02,26221.0,214.87,215.51,214.24,215.02,26221.0
2023-09-29 09:45:00,215.18,216.53,214.8,215.77,60858.0,215.18,216.53,214.8,215.77,60858.0
2023-09-29 09:50:00,215.76,216.3,215.35,216.08,41375.0,215.76,216.3,215.35,216.08,41375.0
2023-09-29 09:55:00,215.95,216.53,215.66,215.89,31054.0,215.95,216.53,215.66,215.89,31054.0
2023-09-29 10:00:00,215.83,216.5,215.56,215.99,28621.0,215.83,216.5,215.56,215.99,28621.0
2023-09-29 10:05:00,216.04,216.7,215.56,216.56,45814.0,216.04,216.7,215.56,216.56,45814.0
2023-09-29 10:10:00,216.66,217.32,216.28,216.89,49364.0,216.66,217.32,216.28,216.89,49364.0
2023-09-29 10:15:00,216.8,216.93,215.87,216.21,22320.0,216.8,216.93,215.87,216.21,22320.0
2023-09-29 10:20:00,216.1,216.34,215.4,215.46,27685.0,216.1,216.34,215.4,215.46,27685.0
2023-09-29 10:25:00,215.49,215.73,214.8,215.01,32325.0,215.49,215.73,214.8,215.01,32325.0
2023-09-29 10:30:00,215.08,215.5,215.04,215.14,30643.0,215.08,215.5,215.04,215.14,30643.0
2023-09-29 10:35:00,215.14,215.37,214.71,214.84,25282.0,215.14,215.37,214.71,214.84,25282.0
2023-09-29 10:40:00,214.84,215.86,214.79,215.56,18303.0,214.84,215.86,214.79,215.56,18303.0
2023-09-29 10:45:00,215.56,216.15,215.56,216.15,44449.0,215.56,216.15,215.56,216.15,44449.0
2023-09-29 10:50:00,216.22,216.45,215.98,216.38,23378.0,216.22,216.45,215.98,216.38,23378.0
2023-09-29 10:55:00,216.38,216.58,215.96,216.42,18836.0,216.38,216.58,215.96,216.42,18836.0
2023-09-29 11:00:00,216.43,216.64,215.84,216.14,25794.0,216.43,216.64,215.84,216.14,25794.0
2023-09-29 11:05:00,216.06,216.14,215.75,216.01,35115.0,216.06,216.14,215.75,216.01,35115.0
2023-09-29 11:10:00,215.98,216.11,215.83,215.92,19882.0,215.98,216.11,215.83,215.92,19882.0
2023-09-29 11:15:00,215.9,216.13,215.51,215.93,16638.0,215.9,216.13,215.51,215.93,16638.0
2023-09-29 11:20:00,215.97,217.14,215.96,217.09,13945.0,215.97,217.14,215.96,217.09,13945.0
2023-09-29 11:25:00,217.08,217.08,216.15,216.17,16285.0,217.08,217.08,216.15,216.17,16285.0
2023-09-29 11:30:00,216.17,216.28,215.82,215.87,21880.0,216.17,216.28,215.82,215.87,21880.0
2023-09-29 11:35:00,215.88,216.0,215.54,215.73,13954.0,215.88,216.0,215.54,215.73,13954.0
2023-09-29 11:40:00,215.7,215.81,215.13,215.41,20572.0,215.7,215.81,215.13,215.41,20572.0
2023-09-29 11:45:00,215.41,216.04,215.41,215.61,10078.0,215.41,216.04,215.41,215.61,10078.0
2023-09-29 11:50:00,215.69,216.24,215.32,215.86,15035.0,215.69,216.24,215.32,215.86,15035.0
2023-09-29 11:55:00,215.75,215.91,215.4,215.4,10651.0,215.75,215.91,215.4,215.4,10651.0
2023-09-29 12:00:00,215.38,215.38,214.63,214.9,15449.0,215.38,215.38,214.63,214.9,15449.0
2023-09-29 12:05:00,214.87,215.0,214.61,214.69,9978.0,214.87,215.0,214.61,214.69,9978.0
2023-09-29 12:10:00,214.68,215.05,214.3,214.53,13693.0,214.68,215.05,214.3,214.53,13693.0
2023-09-29 12:15:00,214.49,215.05,214.46,215.05,12202.0,214.49,215.05,214.46,215.05,12202.0
2023-09-29 12:20:00,215.01,215.52,215.01,215.16,8526.0,215.01,215.52,215.01,215.16,8526.0
2023-09-29 12:25:00,215.13,215.26,214.97,215.15,9899.0,215.13,215.26,214.97,215.15,9899.0
2023-09-29 12:30:00,215.3,215.48,214.66,214.76,16481.0,215.3,215.48,214.66,214.76,16481.0
2023-09-29 12:35:00,214.71,215.27,214.52,215.14,15612.0,214.71,215.27,214.52,215.14,15612.0
2023-09-29 12:40:00,215.17,215.61,215.01,215.08,17089.0,215.17,215.61,215.01,215.08,17089.0
2023-09-29 12:45:00,215.08,215.43,214.9,214.99,33892.0,215.08,215.43,214.9,214.99,33892.0
2023-09-29 12:50:00,214.96,215.17,214.67,214.67,15591.0,214.96,215.17,214.67,214.67,15591.0
2023-09-29 12:55:00,214.82,215.13,214.6,214.99,7628.0,214.82,215.13,214.6,214.99,7628.0
2023-09-29 13:00:00,215.01,215.03,214.42,214.59,16241.0,215.01,215.03,214.42,214.59,16241.0
2023-09-29 13:05:00,214.59,214.65,213.8,213.84,15066.0,214.59,214.65,213.8,213.84,15066.0
2023-09-29 13:10:00,213.83,214.0,213.67,214.0,17306.0,213.83,214.0,213.67,214.0,17306.0
2023-09-29 13:15:00,214.03,214.15,213.64,214.13,14456.0,214.03,214.15,213.64,214.13,14456.0
2023-09-29 13:20:00,214.09,214.48,214.01,214.17,21238.0,214.09,214.48,214.01,214.17,21238.0
2023-09-29 13:25:00,214.15,215.02,214.14,215.02,17908.0,214.15,215.02,214.14,215.02,17908.0
2023-09-29 13:30:00,215.06,215.16,214.88,214.92,11521.0,215.06,215.16,214.88,214.92,11521.0
2023-09-29 13:35:00,214.91,215.44,214.9,215.38,10759.0,214.91,215.44,214.9,215.38,10759.0
2023-09-29 13:40:00,215.44,215.6,215.19,215.26,12884.0,215.44,215.6,215.19,215.26,12884.0
2023-09-29 13:45:00,215.34,215.52,214.89,214.91,10880.0,215.34,215.52,214.89,214.91,10880.0
2023-09-29 13:50:00,214.99,215.42,214.97,215.27,12393.0,214.99,215.42,214.97,215.27,12393.0
2023-09-29 13:55:00,215.27,215.64,215.11,215.27,18055.0,215.27,215.64,215.11,215.27,18055.0
2023-09-29 14:00:00,215.35,215.73,215.21,215.53,16137.0,215.35,215.73,215.21,215.53,16137.0
2023-09-29 14:05:00,215.59,215.59,215.11,215.33,13249.0,215.59,215.59,215.11,215.33,13249.0
2023-09-29 14:10:00,215.39,215.48,215.18,215.25,8691.0,215.39,215.48,215.18,215.25,8691.0
2023-09-29 14:15:00,215.25,215.36,214.91,214.91,10133.0,215.25,215.36,214.91,214.91,10133.0
2023-09-29 14:20:00,214.98,215.38,214.96,215.3,13970.0,214.98,215.38,214.96,215.3,13970.0
2023-09-29 14:25:00,215.38,215.38,214.9,214.94,21341.0,215.38,215.38,214.9,214.94,21341.0
2023-09-29 14:30:00,214.93,215.15,214.55,214.55,27292.0,214.93,215.15,214.55,214.55,27292.0
2023-09-29 14:35:00,214.53,215.07,214.53,215.07,16691.0,214.53,215.07,214.53,215.07,16691.0
2023-09-29 14:40:00,214.99,215.82,214.73,215.74,15527.0,214.99,215.82,214.73,215.74,15527.0
2023-09-29 14:45:00,215.64,215.69,215.39,215.64,20555.0,215.64,215.69,215.39,215.64,20555.0
2023-09-29 14:50:00,215.66,215.97,215.38,215.63,23946.0,215.66,215.97,215.38,215.63,23946.0
2023-09-29 14:55:00,215.63,216.33,215.63,216.33,15035.0,215.63,216.33,215.63,216.33,15035.0
2023-09-29 15:00:00,216.33,216.47,215.48,215.54,17688.0,216.33,216.47,215.48,215.54,17688.0
2023-09-29 15:05:00,215.59,215.89,215.47,215.53,29934.0,215.59,215.89,215.47,215.53,29934.0
2023-09-29 15:10:00,215.51,216.02,215.46,215.53,37454.0,215.51,216.02,215.46,215.53,37454.0
2023-09-29 15:15:00,215.54,216.06,215.45,215.84,30707.0,215.54,216.06,215.45,215.84,30707.0
2023-09-29 15:20:00,215.74,215.88,215.56,215.7,35288.0,215.74,215.88,215.56,215.7,35288.0
2023-09-29 15:25:00,215.68,215.79,215.32,215.56,25370.0,215.68,215.79,215.32,215.56,25370.0
2023-09-29 15:30:00,215.55,215.72,215.22,215.58,42408.0,215.55,215.72,215.22,215.58,42408.0
2023-09-29 15:35:00,215.56,215.61,215.33,215.56,43072.0,215.56,215.61,215.33,215.56,43072.0
2023-09-29 15:40:00,215.53,215.81,214.6,214.65,75692.0,215.53,215.81,214.6,214.65,75692.0
2023-09-29 15:45:00,214.61,214.98,214.43,214.58,67255.0,214.61,214.98,214.43,214.58,67255.0
2023-09-29 15:50:00,214.55,215.53,214.45,214.88,138763.0,214.55,215.53,214.45,214.88,138763.0
2023-09-29 15:55:00,214.78,215.11,214.12,214.85,275158.0,214.78,215.11,214.12,214.85,275158.0
2023-10-02 09:30:00,214.85,215.5,214.0,215.5,29462.0,214.85,215.5,214.0,215.5,29462.0
2023-10-02 09:35:00,215.68,216.31,215.22,216.31,18164.0,215.68,216.31,215.22,216.31,18164.0
2023-10-02 09:40:00,216.11,216.29,215.38,215.65,31978.0,216.11,216.29,215.38,215.65,31978.0
2023-10-02 09:45:00,215.73,215.73,214.47,214.75,29866.0,215.73,215.73,214.47,214.75,29866.0
2023-10-02 09:50:00,214.75,215.4,214.24,214.63,16615.0,214.75,215.4,214.24,214.63,16615.0
2023-10-02 09:55:00,214.53,214.76,213.28,213.32,17436.0,214.53,214.76,213.28,213.32,17436.0
2023-10-02 10:00:00,213.3,214.14,212.8,213.89,57967.0,213.3,214.14,212.8,213.89,57967.0
2023-10-02 10:05:00,213.9,213.9,213.19,213.32,15211.0,213.9,213.9,213.19,213.32,15211.0
2023-10-02 10:10:00,213.32,213.54,212.63,213.1,24904.0,213.32,213.54,212.63,213.1,24904.0
2023-10-02 10:15:00,213.14,213.81,213.12,213.53,21173.0,213.14,213.81,213.12,213.53,21173.0
2023-10-02 10:20:00,213.53,213.55,212.71,213.05,13681.0,213.53,213.55,212.71,213.05,13681.0
2023-10-02 10:25:00,213.05,213.45,212.35,212.35,12837.0,213.05,213.45,212.35,212.35,12837.0
2023-10-02 10:30:00,212.38,212.88,212.0,212.58,15839.0,212.38,212.88,212.0,212.58,15839.0
2023-10-02 10:35:00,212.48,212.99,212.44,212.68,8507.0,212.48,212.99,212.44,212.68,8507.0
2023-10-02 10:40:00,212.68,212.95,212.33,212.58,8869.0,212.68,212.95,212.33,212.58,8869.0
2023-10-02 10:45:00,212.68,212.97,212.54,212.8,16593.0,212.68,212.97,212.54,212.8,16593.0
2023-10-02 10:50:00,212.69,213.27,212.68,213.06,13565.0,212.69,213.27,212.68,213.06,13565.0
2023-10-02 10:55:00,213.09,213.35,213.08,213.16,13083.0,213.09,213.35,213.08,213.16,13083.0
2023-10-02 11:00:00,213.23,214.06,212.9,213.97,12244.0,213.23,214.06,212.9,213.97,12244.0
2023-10-02 11:05:00,213.97,213.97,213.28,213.62,7755.0,213.97,213.97,213.28,213.62,7755.0
2023-10-02 11:10:00,213.62,213.91,213.53,213.86,10067.0,213.62,213.91,213.53,213.86,10067.0
2023-10-02 11:15:00,213.93,214.65,213.93,214.6,7147.0,213.93,214.65,213.93,214.6,7147.0
2023-10-02 11:20:00,214.56,215.15,214.53,214.9,7207.0,214.56,215.15,214.53,214.9,7207.0
2023-10-02 11:25:00,214.77,215.04,214.73,214.82,5286.0,214.77,215.04,214.73,214.82,5286.0
2023-10-02 11:30:00,214.9,215.0,214.39,214.78,7248.0,214.9,215.0,214.39,214.78,7248.0
2023-10-02 11:35:00,214.67,214.67,214.09,214.33,10329.0,214.67,214.67,214.09,214.33,10329.0
2023-10-02 11:40:00,214.33,214.35,213.84,213.84,5373.0,214.33,214.35,213.84,213.84,5373.0
2023-10-02 11:45:00,213.92,214.05,213.87,213.92,4416.0,213.92,214.05,213.87,213.92,4416.0
2023-10-02 11:50:00,214.0,214.09,213.14,213.14,7517.0,214.0,214.09,213.14,213.14,7517.0
2023-10-02 11:55:00,213.12,213.36,212.93,213.24,26551.0,213.12,213.36,212.93,213.24,26551.0
2023-10-02 12:00:00,213.26,213.48,213.11,213.2,8724.0,213.26,213.48,213.11,213.2,8724.0
2023-10-02 12:05:00,213.2,213.3,212.71,212.88,13247.0,213.2,213.3,212.71,212.88,13247.0
2023-10-02 12:10:00,213.02,213.39,212.84,213.21,6782.0,213.02,213.39,212.84,213.21,6782.0
2023-10-02 12:15:00,213.27,213.52,213.2,213.31,6416.0,213.27,213.52,213.2,213.31,6416.0
2023-10-02 12:20:00,213.42,213.62,213.31,213.59,3037.0,213.42,213.62,213.31,213.59,3037.0
2023-10-02 12:25:00,213.63,213.71,213.23,213.3,8647.0,213.63,213.71,213.23,213.3,8647.0
2023-10-02 12:30:00,213.3,213.51,213.22,213.36,4917.0,213.3,213.51,213.22,213.36,4917.0
2023-10-02 12:35:00,213.44,213.68,213.41,213.58,6219.0,213.44,213.68,213.41,213.58,6219.0
2023-10-02 12:40:00,213.58,213.77,213.41,213.65,4719.0,213.58,213.77,213.41,213.65,4719.0
2023-10-02 12:45:00,213.58,213.64,213.41,213.48,8143.0,213.58,213.64,213.41,213.48,8143.0
2023-10-02 12:50:00,213.48,213.61,213.21,213.21,8464.0,213.48,213.61,213.21,213.21,8464.0
2023-10-02 12:55:00,213.09,213.31,213.0,213.31,4850.0,213.09,213.31,213.0,213.31,4850.0
2023-10-02 13:00:00,213.3,213.53,213.29,213.53,6867.0,213.3,213.53,213.29,213.53,6867.0
2023-10-02 13:05:00,213.53,213.55,213.12,213.37,7327.0,213.53,213.55,213.12,213.37,7327.0
2023-10-02 13:10:00,213.46,213.46,213.18,213.34,7473.0,213.46,213.46,213.18,213.34,7473.0
2023-10-02 13:15:00,213.47,213.71,213.47,213.51,5021.0,213.47,213.71,213.47,213.51,5021.0
2023-10-02 13:20:00,213.55,213.72,213.48,213.63,3498.0,213.55,213.72,213.48,213.63,3498.0
2023-10-02 13:25:00,213.7,213.71,213.54,213.64,5275.0,213.7,213.71,213.54,213.64,5275.0
2023-10-02 13:30:00,213.7,213.91,213.7,213.72,3037.0,213.7,213.91,213.7,213.72,3037.0
2023-10-02 13:35:00,213.78,214.0,213.66,213.66,6762.0,213.78,214.0,213.66,213.66,6762.0
2023-10-02 13:40:00,213.88,213.97,213.69,213.84,4800.0,213.88,213.97,213.69,213.84,4800.0
2023-10-02 13:45:00,213.81,213.83,213.38,213.62,4438.0,213.81,213.83,213.38,213.62,4438.0
2023-10-02 13:50:00,213.54,213.58,213.42,213.54,8268.0,213.54,213.58,213.42,213.54,8268.0
2023-10-02 13:55:00,213.51,213.68,213.28,213.29,8707.0,213.51,213.68,213.28,213.29,8707.0
2023-10-02 14:00:00,213.28,213.59,213.15,213.47,7707.0,213.28,213.59,213.15,213.47,7707.0
2023-10-02 14:05:00,213.6,213.79,213.44,213.68,7045.0,213.6,213.79,213.44,213.68,7045.0
2023-10-02 14:10:00,213.73,214.44,213.67,214.35,7351.0,213.73,214.44,213.67,214.35,7351.0
2023-10-02 14:15:00,214.41,214.41,213.79,213.83,6181.0,214.41,214.41,213.79,213.83,6181.0
2023-10-02 14:20:00,213.98,213.99,213.76,213.85,5200.0,213.98,213.99,213.76,213.85,5200.0
2023-10-02 14:25:00,213.78,213.99,213.61,213.61,6103.0,213.78,213.99,213.61,213.61,6103.0
2023-10-02 14:30:00,213.7,213.77,213.42,213.49,9243.0,213.7,213.77,213.42,213.49,9243.0
2023-10-02 14:35:00,213.58,213.62,213.34,213.44,12975.0,213.58,213.62,213.34,213.44,12975.0
2023-10-02 14:40:00,213.43,213.48,213.29,213.3,8248.0,213.43,213.48,213.29,213.3,8248.0
2023-10-02 14:45:00,213.3,213.48,213.26,213.45,13071.0,213.3,213.48,213.26,213.45,13071.0
2023-10-02 14:50:00,213.48,213.93,213.36,213.61,38676.0,213.48,213.93,213.36,213.61,38676.0
2023-10-02 14:55:00,213.5,213.71,213.42,213.57,5374.0,213.5,213.71,213.42,213.57,5374.0
2023-10-02 15:00:00,213.57,213.69,213.43,213.45,9491.0,213.57,213.69,213.43,213.45,9491.0
2023-10-02 15:05:00,213.48,213.68,213.29,213.56,13924.0,213.48,213.68,213.29,213.56,13924.0
2023-10-02 15:10:00,213.58,213.81,213.41,213.43,10344.0,213.58,213.81,213.41,213.43,10344.0
2023-10-02 15:15:00,213.44,213.69,213.4,213.4,21111.0,213.44,213.69,213.4,213.4,21111.0
2023-10-02 15:20:00,213.44,213.77,213.37,213.45,11524.0,213.44,213.77,213.37,213.45,11524.0
2023-10-02 15:25:00,213.39,213.45,213.14,213.34,11313.0,213.39,213.45,213.14,213.34,11313.0
2023-10-02 15:30:00,213.39,213.55,213.27,213.27,13536.0,213.39,213.55,213.27,213.27,13536.0
2023-10-02 15:35:00,213.29,213.35,212.98,213.28,16391.0,213.29,213.35,212.98,213.28,16391.0
2023-10-02 15:40:00,213.28,213.36,213.08,213.19,19974.0,213.28,213.36,213.08,213.19,19974.0
2023-10-02 15:45:00,213.23,213.52,213.0,213.12,36829.0,213.23,213.52,213.0,213.12,36829.0
2023-10-02 15:50:00,213.01,213.7,212.94,213.7,50806.0,213.01,213.7,212.94,213.7,50806.0
2023-10-02 15:55:00,213.7,213.7,213.33,213.59,210311.0,213.7,213.7,213.33,213.59,210311.0
2023-10-03 09:30:00,211.41,213.36,211.41,213.35,14016.0,211.41,213.36,211.41,213.35,14016.0
2023-10-03 09:35:00,213.28,214.1,213.07,213.7,15230.0,213.28,214.1,213.07,213.7,15230.0
2023-10-03 09:40:00,213.7,214.0,212.98,213.61,9867.0,213.7,214.0,212.98,213.61,9867.0
2023-10-03 09:45:00,213.79,214.28,213.68,214.26,8858.0,213.79,214.28,213.68,214.26,8858.0
2023-10-03 09:50:00,214.54,214.85,214.2,214.45,9625.0,214.54,214.85,214.2,214.45,9625.0
2023-10-03 09:55:00,214.65,214.73,214.22,214.25,13497.0,214.65,214.73,214.22,214.25,13497.0
2023-10-03 10:00:00,214.14,214.14,212.78,213.01,24636.0,214.14,214.14,212.78,213.01,24636.0
2023-10-03 10:05:00,212.85,213.23,212.56,212.69,38427.0,212.85,213.23,212.56,212.69,38427.0
2023-10-03 10:10:00,212.67,213.16,212.51,212.94,23320.0,212.67,213.16,212.51,212.94,23320.0
2023-10-03 10:15:00,212.88,212.89,212.01,212.03,16350.0,212.88,212.89,212.01,212.03,16350.0
2023-10-03 10:20:00,212.19,212.44,211.73,211.99,18739.0,212.19,212.44,211.73,211.99,18739.0
2023-10-03 10:25:00,212.0,212.11,211.53,211.53,25332.0,212.0,212.11,211.53,211.53,25332.0
2023-10-03 10:30:00,211.5,211.87,211.32,211.54,12789.0,211.5,211.87,211.32,211.54,12789.0
2023-10-03 10:35:00,211.44,211.67,211.01,211.01,33686.0,211.44,211.67,211.01,211.01,33686.0
2023-10-03 10:40:00,211.01,211.39,210.93,211.28,15692.0,211.01,211.39,210.93,211.28,15692.0
2023-10-03 10:45:00,211.22,211.6,211.09,211.45,32725.0,211.22,211.6,211.09,211.45,32725.0
2023-10-03 10:50:00,211.53,211.55,211.13,211.54,19685.0,211.53,211.55,211.13,211.54,19685.0
2023-10-03 10:55:00,211.53,211.54,211.3,211.31,13580.0,211.53,211.54,211.3,211.31,13580.0
2023-10-03 11:00:00,211.3,211.3,210.81,210.93,10977.0,211.3,211.3,210.81,210.93,10977.0
2023-10-03 11:05:00,211.02,211.29,210.87,211.11,7503.0,211.02,211.29,210.87,211.11,7503.0
2023-10-03 11:10:00,211.17,211.4,211.11,211.21,13245.0,211.17,211.4,211.11,211.21,13245.0
2023-10-03 11:15:00,211.14,211.28,210.91,211.05,11098.0,211.14,211.28,210.91,211.05,11098.0
2023-10-03 11:20:00,211.05,211.31,210.87,211.02,5846.0,211.05,211.31,210.87,211.02,5846.0
2023-10-03 11:25:00,211.02,211.02,210.29,210.29,7860.0,211.02,211.02,210.29,210.29,7860.0
2023-10-03 11:30:00,210.26,210.44,210.03,210.09,7999.0,210.26,210.44,210.03,210.09,7999.0
2023-10-03 11:35:00,210.09,210.33,209.85,210.0,18291.0,210.09,210.33,209.85,210.0,18291.0
2023-10-03 11:40:00,210.0,210.17,209.85,209.86,14060.0,210.0,210.17,209.85,209.86,14060.0
2023-10-03 11:45:00,209.79,210.01,209.73,209.87,4591.0,209.79,210.01,209.73,209.87,4591.0
2023-10-03 11:50:00,209.78,210.29,209.74,209.99,32539.0,209.78,210.29,209.74,209.99,32539.0
2023-10-03 11:55:00,210.12,210.4,209.95,210.3,15451.0,210.12,210.4,209.95,210.3,15451.0
2023-10-03 12:00:00,210.23,210.64,210.22,210.3,14899.0,210.23,210.64,210.22,210.3,14899.0
2023-10-03 12:05:00,210.2,210.31,209.99,209.99,2965.0,210.2,210.31,209.99,209.99,2965.0
2023-10-03 12:10:00,209.97,210.06,209.82,210.03,4489.0,209.97,210.06,209.82,210.03,4489.0
2023-10-03 12:15:00,209.95,210.08,209.76,209.92,16584.0,209.95,210.08,209.76,209.92,16584.0
2023-10-03 12:20:00,209.95,209.95,209.73,209.77,12615.0,209.95,209.95,209.73,209.77,12615.0
2023-10-03 12:25:00,209.86,209.86,209.52,209.64,8031.0,209.86,209.86,209.52,209.64,8031.0
2023-10-03 12:30:00,209.64,209.66,209.34,209.45,13868.0,209.64,209.66,209.34,209.45,13868.0
2023-10-03 12:35:00,209.38,209.38,208.79,208.98,32331.0,209.38,209.38,208.79,208.98,32331.0
2023-10-03 12:40:00,208.98,209.5,208.91,209.24,48267.0,208.98,209.5,208.91,209.24,48267.0
2023-10-03 12:45:00,209.23,209.55,209.22,209.45,12680.0,209.23,209.55,209.22,209.45,12680.0
2023-10-03 12:50:00,209.46,209.55,209.29,209.3,40473.0,209.46,209.55,209.29,209.3,40473.0
2023-10-03 12:55:00,209.25,209.52,209.21,209.5,12413.0,209.25,209.52,209.21,209.5,12413.0
2023-10-03 13:00:00,209.5,209.7,209.4,209.49,37393.0,209.5,209.7,209.4,209.49,37393.0
2023-10-03 13:05:00,209.46,209.65,209.31,209.36,10609.0,209.46,209.65,209.31,209.36,10609.0
2023-10-03 13:10:00,209.42,209.52,209.32,209.44,5874.0,209.42,209.52,209.32,209.44,5874.0
2023-10-03 13:15:00,209.41,209.41,208.94,208.99,10898.0,209.41,209.41,208.94,208.99,10898.0
2023-10-03 13:20:00,209.02,209.4,208.9,209.37,15337.0,209.02,209.4,208.9,209.37,15337.0
2023-10-03 13:25:00,209.4,209.43,209.03,209.16,8772.0,209.4,209.43,209.03,209.16,8772.0
2023-10-03 13:30:00,209.21,209.4,209.09,209.34,10754.0,209.21,209.4,209.09,209.34,10754.0
2023-10-03 13:35:00,209.27,209.38,209.04,209.22,11188.0,209.27,209.38,209.04,209.22,11188.0
2023-10-03 13:40:00,209.23,209.33,209.01,209.01,9360.0,209.23,209.33,209.01,209.01,9360.0
2023-10-03 13:45:00,208.94,208.99,208.52,208.59,14512.0,208.94,208.99,208.52,208.59,14512.0
2023-10-03 13:50:00,208.6,208.6,207.84,208.05,25821.0,208.6,208.6,207.84,208.05,25821.0
2023-10-03 13:55:00,208.09,208.09,207.33,207.48,22840.0,208.09,208.09,207.33,207.48,22840.0
2023-10-03 14:00:00,207.49,207.58,207.1,207.28,33988.0,207.49,207.58,207.1,207.28,33988.0
2023-10-03 14:05:00,207.2,207.47,206.97,207.46,65013.0,207.2,207.47,206.97,207.46,65013.0
2023-10-03 14:10:00,207.46,207.6,207.32,207.32,14035.0,207.46,207.6,207.32,207.32,14035.0
2023-10-03 14:15:00,207.32,207.37,206.85,207.03,29106.0,207.32,207.37,206.85,207.03,29106.0
2023-10-03 14:20:00,207.03,207.31,206.98,207.31,28291.0,207.03,207.31,206.98,207.31,28291.0
2023-10-03 14:25:00,207.31,207.32,206.92,207.13,14611.0,207.31,207.32,206.92,207.13,14611.0
2023-10-03 14:30:00,207.04,207.28,206.96,207.12,30058.0,207.04,207.28,206.96,207.12,30058.0
2023-10-03 14:35:00,207.13,207.27,207.05,207.05,21511.0,207.13,207.27,207.05,207.05,21511.0
2023-10-03 14:40:00,207.11,207.24,207.05,207.19,22009.0,207.11,207.24,207.05,207.19,22009.0
2023-10-03 14:45:00,207.23,207.36,207.1,207.32,35213.0,207.23,207.36,207.1,207.32,35213.0
2023-10-03 14:50:00,207.26,207.63,207.07,207.63,17308.0,207.26,207.63,207.07,207.63,17308.0
2023-10-03 14:55:00,207.6,207.77,207.36,207.45,15104.0,207.6,207.77,207.36,207.45,15104.0
2023-10-03 15:00:00,207.46,207.79,207.22,207.79,13080.0,207.46,207.79,207.22,207.79,13080.0
2023-10-03 15:05:00,207.76,207.76,207.2,207.3,9696.0,207.76,207.76,207.2,207.3,9696.0
2023-10-03 15:10:00,207.28,207.28,206.68,206.75,43009.0,207.28,207.28,206.68,206.75,43009.0
2023-10-03 15:15:00,206.76,207.29,206.59,207.2,49125.0,206.76,207.29,206.59,207.2,49125.0
2023-10-03 15:20:00,207.2,207.33,207.04,207.06,52863.0,207.2,207.33,207.04,207.06,52863.0
2023-10-03 15:25:00,207.06,207.08,206.73,206.79,11753.0,207.06,207.08,206.73,206.79,11753.0
2023-10-03 15:30:00,206.81,207.03,206.79,206.95,11044.0,206.81,207.03,206.79,206.95,11044.0
2023-10-03 15:35:00,206.98,207.24,206.93,207.04,6527.0,206.98,207.24,206.93,207.04,6527.0
2023-10-03 15:40:00,207.03,207.21,206.85,207.11,15873.0,207.03,207.21,206.85,207.11,15873.0
2023-10-03 15:45:00,207.05,207.31,206.94,207.26,16541.0,207.05,207.31,206.94,207.26,16541.0
2023-10-03 15:50:00,207.25,207.87,207.23,207.42,55538.0,207.25,207.87,207.23,207.42,55538.0
2023-10-03 15:55:00,207.42,207.54,206.99,207.28,206333.0,207.42,207.54,206.99,207.28,206333.0
2023-10-04 09:30:00,208.7,209.29,208.26,209.27,21461.0,208.7,209.29,208.26,209.27,21461.0
2023-10-04 09:35:00,209.46,209.56,208.87,208.88,22073.0,209.46,209.56,208.87,208.88,22073.0
2023-10-04 09:40:00,208.87,208.87,208.15,208.52,11843.0,208.87,208.87,208.15,208.52,11843.0
2023-10-04 09:45:00,208.53,209.13,208.35,208.76,13362.0,208.53,209.13,208.35,208.76,13362.0
2023-10-04 09:50:00,208.76,208.83,207.88,208.62,5686.0,208.76,208.83,207.88,208.62,5686.0
2023-10-04 09:55:00,208.73,208.91,208.4,208.48,19791.0,208.73,208.91,208.4,208.48,19791.0
2023-10-04 10:00:00,208.48,208.58,207.91,208.17,31168.0,208.48,208.58,207.91,208.17,31168.0
2023-10-04 10:05:00,208.27,208.42,207.53,207.82,15634.0,208.27,208.42,207.53,207.82,15634.0
2023-10-04 10:10:00,207.93,208.12,207.81,208.05,9983.0,207.93,208.12,207.81,208.05,9983.0
2023-10-04 10:15:00,208.03,208.03,207.5,207.9,14200.0,208.03,208.03,207.5,207.9,14200.0
2023-10-04 10:20:00,207.95,208.05,207.28,207.28,9539.0,207.95,208.05,207.28,207.28,9539.0
2023-10-04 10:25:00,207.44,207.53,206.82,207.0,16302.0,207.44,207.53,206.82,207.0,16302.0
2023-10-04 10:30:00,207.05,207.35,207.02,207.31,11359.0,207.05,207.35,207.02,207.31,11359.0
2023-10-04 10:35:00,207.43,207.61,207.18,207.18,8011.0,207.43,207.61,207.18,207.18,8011.0
2023-10-04 10:40:00,207.23,207.53,207.22,207.31,5830.0,207.23,207.53,207.22,207.31,5830.0
2023-10-04 10:45:00,207.37,207.54,206.84,206.91,15726.0,207.37,207.54,206.84,206.91,15726.0
2023-10-04 10:50:00,206.87,207.19,206.73,206.74,17040.0,206.87,207.19,206.73,206.74,17040.0
2023-10-04 10:55:00,206.67,206.72,206.4,206.63,13171.0,206.67,206.72,206.4,206.63,13171.0
2023-10-04 11:00:00,206.63,206.79,206.52,206.62,12873.0,206.63,206.79,206.52,206.62,12873.0
2023-10-04 11:05:00,206.64,206.98,206.63,206.95,7710.0,206.64,206.98,206.63,206.95,7710.0
2023-10-04 11:10:00,206.92,207.29,206.81,207.21,6622.0,206.92,207.29,206.81,207.21,6622.0
2023-10-04 11:15:00,207.22,207.75,207.22,207.65,10510.0,207.22,207.75,207.22,207.65,10510.0
2023-10-04 11:20:00,207.66,207.92,207.61,207.69,10233.0,207.66,207.92,207.61,207.69,10233.0
2023-10-04 11:25:00,207.72,208.07,207.72,207.96,6311.0,207.72,208.07,207.72,207.96,6311.0
2023-10-04 11:30:00,207.96,208.25,207.91,208.18,14121.0,207.96,208.25,207.91,208.18,14121.0
2023-10-04 11:35:00,208.14,208.8,208.14,208.71,19062.0,208.14,208.8,208.14,208.71,19062.0
2023-10-04 11:40:00,208.71,208.91,208.3,208.53,11507.0,208.71,208.91,208.3,208.53,11507.0
2023-10-04 11:45:00,208.5,209.31,208.44,209.2,12132.0,208.5,209.31,208.44,209.2,12132.0
2023-10-04 11:50:00,209.2,209.54,209.03,209.44,13431.0,209.2,209.54,209.03,209.44,13431.0
2023-10-04 11:55:00,209.53,209.85,209.43,209.84,7495.0,209.53,209.85,209.43,209.84,7495.0
2023-10-04 12:00:00,209.84,209.88,209.1,209.1,7116.0,209.84,209.88,209.1,209.1,7116.0
2023-10-04 12:05:00,209.08,209.11,208.97,208.98,2716.0,209.08,209.11,208.97,208.98,2716.0
2023-10-04 12:10:00,209.1,209.39,209.02,209.09,17675.0,209.1,209.39,209.02,209.09,17675.0
2023-10-04 12:15:00,209.02,209.25,209.0,209.22,13922.0,209.02,209.25,209.0,209.22,13922.0
2023-10-04 12:20:00,209.3,209.58,209.08,209.14,14653.0,209.3,209.58,209.08,209.14,14653.0
2023-10-04 12:25:00,209.01,209.23,209.0,209.17,3139.0,209.01,209.23,209.0,209.17,3139.0
2023-10-04 12:30:00,209.23,209.32,209.06,209.22,7592.0,209.23,209.32,209.06,209.22,7592.0
2023-10-04 12:35:00,209.23,209.74,209.11,209.53,6164.0,209.23,209.74,209.11,209.53,6164.0
2023-10-04 12:40:00,209.51,209.64,209.47,209.55,7327.0,209.51,209.64,209.47,209.55,7327.0
2023-10-04 12:45:00,209.55,209.9,209.54,209.83,6394.0,209.55,209.9,209.54,209.83,6394.0
2023-10-04 12:50:00,209.75,209.91,209.71,209.76,10726.0,209.75,209.91,209.71,209.76,10726.0
2023-10-04 12:55:00,209.79,209.8,209.39,209.44,7479.0,209.79,209.8,209.39,209.44,7479.0
2023-10-04 13:00:00,209.39,209.45,209.15,209.15,7464.0,209.39,209.45,209.15,209.15,7464.0
2023-10-04 13:05:00,209.14,209.3,209.14,209.24,9519.0,209.14,209.3,209.14,209.24,9519.0
2023-10-04 13:10:00,209.3,209.73,209.23,209.39,7913.0,209.3,209.73,209.23,209.39,7913.0
2023-10-04 13:15:00,209.39,209.57,209.36,209.43,4087.0,209.39,209.57,209.36,209.43,4087.0
2023-10-04 13:20:00,209.4,209.49,209.17,209.23,7512.0,209.4,209.49,209.17,209.23,7512.0
2023-10-04 13:25:00,209.16,209.31,209.08,209.29,21824.0,209.16,209.31,209.08,209.29,21824.0
2023-10-04 13:30:00,209.26,209.5,208.96,209.5,17503.0,209.26,209.5,208.96,209.5,17503.0
2023-10-04 13:35:00,209.5,209.63,209.35,209.48,10439.0,209.5,209.63,209.35,209.48,10439.0
2023-10-04 13:40:00,209.48,209.66,209.18,209.28,13564.0,209.48,209.66,209.18,209.28,13564.0
2023-10-04 13:45:00,209.24,209.34,209.0,209.03,13143.0,209.24,209.34,209.0,209.03,13143.0
2023-10-04 13:50:00,209.05,209.05,208.41,208.45,10158.0,209.05,209.05,208.41,208.45,10158.0
2023-10-04 13:55:00,208.42,208.74,208.26,208.4,15375.0,208.42,208.74,208.26,208.4,15375.0
2023-10-04 14:00:00,208.34,208.48,208.26,208.47,5691.0,208.34,208.48,208.26,208.47,5691.0
2023-10-04 14:05:00,208.44,208.52,208.22,208.22,5197.0,208.44,208.52,208.22,208.22,5197.0
2023-10-04 14:10:00,208.24,208.45,208.16,208.41,11998.0,208.24,208.45,208.16,208.41,11998.0
2023-10-04 14:15:00,208.41,208.46,208.23,208.31,4711.0,208.41,208.46,208.23,208.31,4711.0
2023-10-04 14:20:00,208.31,208.49,207.92,208.02,11641.0,208.31,208.49,207.92,208.02,11641.0
2023-10-04 14:25:00,207.99,208.58,207.99,208.52,3000.0,207.99,208.58,207.99,208.52,3000.0
2023-10-04 14:30:00,208.55,208.59,208.36,208.43,12929.0,208.55,208.59,208.36,208.43,12929.0
2023-10-04 14:35:00,208.36,208.55,208.24,208.51,3960.0,208.36,208.55,208.24,208.51,3960.0
2023-10-04 14:40:00,208.49,208.89,208.49,208.89,6157.0,208.49,208.89,208.49,208.89,6157.0
2023-10-04 14:45:00,208.9,209.14,208.86,208.9,13330.0,208.9,209.14,208.86,208.9,13330.0
2023-10-04 14:50:00,208.86,208.9,208.59,208.63,22390.0,208.86,208.9,208.59,208.63,22390.0
2023-10-04 14:55:00,208.6,208.81,208.59,208.79,7214.0,208.6,208.81,208.59,208.79,7214.0
2023-10-04 15:00:00,208.8,208.98,208.55,208.58,10308.0,208.8,208.98,208.55,208.58,10308.0
2023-10-04 15:05:00,208.73,208.87,208.62,208.86,8550.0,208.73,208.87,208.62,208.86,8550.0
2023-10-04 15:10:00,208.8,209.12,208.8,209.11,18387.0,208.8,209.12,208.8,209.11,18387.0
2023-10-04 15:15:00,209.11,209.28,209.1,209.18,13754.0,209.11,209.28,209.1,209.18,13754.0
2023-10-04 15:20:00,209.19,209.54,209.1,209.53,10723.0,209.19,209.54,209.1,209.53,10723.0
2023-10-04 15:25:00,209.46,209.56,209.33,209.41,20021.0,209.46,209.56,209.33,209.41,20021.0
2023-10-04 15:30:00,209.41,209.6,209.35,209.46,19594.0,209.41,209.6,209.35,209.46,19594.0
2023-10-04 15:35:00,209.42,209.88,209.4,209.73,26176.0,209.42,209.88,209.4,209.73,26176.0
2023-10-04 15:40:00,209.79,209.79,209.28,209.28,22746.0,209.79,209.79,209.28,209.28,22746.0
2023-10-04 15:45:00,209.27,209.54,209.23,209.24,15426.0,209.27,209.54,209.23,209.24,15426.0
2023-10-04 15:50:00,209.21,209.37,208.84,209.36,64785.0,209.21,209.37,208.84,209.36,64785.0
2023-10-04 15:55:00,209.32,209.61,209.09,209.37,137120.0,209.32,209.61,209.09,209.37,137120.0
2023-10-05 09:30:00,208.01,208.98,207.58,208.69,57787.0,208.01,208.98,207.58,208.69,57787.0
2023-10-05 09:35:00,208.63,208.98,207.74,207.74,13994.0,208.63,208.98,207.74,207.74,13994.0
2023-10-05 09:40:00,207.64,207.77,206.11,206.14,25941.0,207.64,207.77,206.11,206.14,25941.0
2023-10-05 09:45:00,206.37,206.4,205.64,205.89,19784.0,206.37,206.4,205.64,205.89,19784.0
2023-10-05 09:50:00,205.79,206.02,205.12,205.15,16185.0,205.79,206.02,205.12,205.15,16185.0
2023-10-05 09:55:00,205.07,205.71,205.04,205.3,19519.0,205.07,205.71,205.04,205.3,19519.0
2023-10-05 10:00:00,205.46,205.46,204.24,204.27,21606.0,205.46,205.46,204.24,204.27,21606.0
2023-10-05 10:05:00,204.18,204.39,203.96,204.35,30035.0,204.18,204.39,203.96,204.35,30035.0
2023-10-05 10:10:00,204.29,204.96,204.11,204.54,76231.0,204.29,204.96,204.11,204.54,76231.0
2023-10-05 10:15:00,204.64,204.7,204.07,204.2,16100.0,204.64,204.7,204.07,204.2,16100.0
2023-10-05 10:20:00,204.08,204.38,203.78,203.83,20473.0,204.08,204.38,203.78,203.83,20473.0
2023-10-05 10:25:00,203.77,204.55,203.66,204.55,24869.0,203.77,204.55,203.66,204.55,24869.0
2023-10-05 10:30:00,204.53,204.8,204.21,204.52,25998.0,204.53,204.8,204.21,204.52,25998.0
2023-10-05 10:35:00,204.42,204.5,203.49,203.7,18335.0,204.42,204.5,203.49,203.7,18335.0
2023-10-05 10:40:00,203.61,204.18,203.39,204.18,20996.0,203.61,204.18,203.39,204.18,20996.0
2023-10-05 10:45:00,204.09,204.7,204.09,204.2,17936.0,204.09,204.7,204.09,204.2,17936.0
2023-10-05 10:50:00,204.05,204.6,203.99,204.55,19193.0,204.05,204.6,203.99,204.55,19193.0
2023-10-05 10:55:00,204.42,204.6,204.25,204.54,24087.0,204.42,204.6,204.25,204.54,24087.0
2023-10-05 11:00:00,204.53,205.05,204.41,204.67,35574.0,204.53,205.05,204.41,204.67,35574.0
2023-10-05 11:05:00,204.6,204.7,204.2,204.53,12861.0,204.6,204.7,204.2,204.53,12861.0
2023-10-05 11:10:00,204.55,204.79,204.41,204.66,18549.0,204.55,204.79,204.41,204.66,18549.0
2023-10-05 11:15:00,204.27,204.6,204.11,204.4,12404.0,204.27,204.6,204.11,204.4,12404.0
2023-10-05 11:20:00,204.48,204.8,204.4,204.79,11224.0,204.48,204.8,204.4,204.79,11224.0
2023-10-05 11:25:00,204.79,204.86,204.7,204.71,8461.0,204.79,204.86,204.7,204.71,8461.0
2023-10-05 11:30:00,204.67,204.89,204.51,204.86,13499.0,204.67,204.89,204.51,204.86,13499.0
2023-10-05 11:35:00,204.98,205.32,204.95,205.25,15644.0,204.98,205.32,204.95,205.25,15644.0
2023-10-05 11:40:00,205.24,205.48,205.16,205.31,17676.0,205.24,205.48,205.16,205.31,17676.0
2023-10-05 11:45:00,205.31,206.05,205.3,205.79,22775.0,205.31,206.05,205.3,205.79,22775.0
2023-10-05 11:50:00,205.83,206.28,205.63,206.28,16008.0,205.83,206.28,205.63,206.28,16008.0
2023-10-05 11:55:00,206.28,206.29,205.29,205.58,15123.0,206.28,206.29,205.29,205.58,15123.0
2023-10-05 12:00:00,205.55,205.92,205.55,205.74,10276.0,205.55,205.92,205.55,205.74,10276.0
2023-10-05 12:05:00,205.7,206.14,205.69,205.99,14202.0,205.7,206.14,205.69,205.99,14202.0
2023-10-05 12:10:00,205.99,206.12,205.94,206.09,8474.0,205.99,206.12,205.94,206.09,8474.0
2023-10-05 12:15:00,206.04,206.06,205.52,205.61,9661.0,206.04,206.06,205.52,205.61,9661.0
2023-10-05 12:20:00,205.54,205.69,205.34,205.35,9574.0,205.54,205.69,205.34,205.35,9574.0
2023-10-05 12:25:00,205.41,206.18,205.33,206.1,19764.0,205.41,206.18,205.33,206.1,19764.0
2023-10-05 12:30:00,206.18,206.35,205.68,205.69,6067.0,206.18,206.35,205.68,205.69,6067.0
2023-10-05 12:35:00,205.68,205.78,205.44,205.56,11500.0,205.68,205.78,205.44,205.56,11500.0
2023-10-05 12:40:00,205.51,205.51,205.26,205.29,9013.0,205.51,205.51,205.26,205.29,9013.0
2023-10-05 12:45:00,205.23,205.29,205.03,205.13,8152.0,205.23,205.29,205.03,205.13,8152.0
2023-10-05 12:50:00,205.23,205.32,205.13,205.14,9145.0,205.23,205.32,205.13,205.14,9145.0
2023-10-05 12:55:00,205.14,205.33,205.0,205.33,11073.0,205.14,205.33,205.0,205.33,11073.0
2023-10-05 13:00:00,205.33,205.33,204.87,204.95,6119.0,205.33,205.33,204.87,204.95,6119.0
2023-10-05 13:05:00,204.95,204.96,204.64,204.75,8371.0,204.95,204.96,204.64,204.75,8371.0
2023-10-05 13:10:00,204.73,205.48,204.72,205.32,13746.0,204.73,205.48,204.72,205.32,13746.0
2023-10-05 13:15:00,205.32,205.42,205.17,205.17,7015.0,205.32,205.42,205.17,205.17,7015.0
2023-10-05 13:20:00,205.11,205.26,205.06,205.15,5256.0,205.11,205.26,205.06,205.15,5256.0
2023-10-05 13:25:00,205.18,205.42,205.18,205.42,12300.0,205.18,205.42,205.18,205.42,12300.0
2023-10-05 13:30:00,205.36,205.44,205.08,205.35,10136.0,205.36,205.44,205.08,205.35,10136.0
2023-10-05 13:35:00,205.34,206.21,205.34,206.2,14837.0,205.34,206.21,205.34,206.2,14837.0
2023-10-05 13:40:00,206.12,206.35,206.03,206.27,27314.0,206.12,206.35,206.03,206.27,27314.0
2023-10-05 13:45:00,206.27,206.42,205.96,206.4,15465.0,206.27,206.42,205.96,206.4,15465.0
2023-10-05 13:50:00,206.42,206.5,205.88,205.88,8105.0,206.42,206.5,205.88,205.88,8105.0
2023-10-05 13:55:00,205.88,206.25,205.88,206.18,16305.0,205.88,206.25,205.88,206.18,16305.0
2023-10-05 14:00:00,206.21,206.56,206.17,206.42,11172.0,206.21,206.56,206.17,206.42,11172.0
2023-10-05 14:05:00,206.34,206.35,206.02,206.13,11036.0,206.34,206.35,206.02,206.13,11036.0
2023-10-05 14:10:00,206.13,206.55,205.98,206.49,13870.0,206.13,206.55,205.98,206.49,13870.0
2023-10-05 14:15:00,206.43,206.63,206.42,206.53,11042.0,206.43,206.63,206.42,206.53,11042.0
2023-10-05 14:20:00,206.53,206.71,206.44,206.44,7772.0,206.53,206.71,206.44,206.44,7772.0
2023-10-05 14:25:00,206.44,206.47,206.24,206.46,7260.0,206.44,206.47,206.24,206.46,7260.0
2023-10-05 14:30:00,206.49,206.62,206.42,206.56,6172.0,206.49,206.62,206.42,206.56,6172.0
2023-10-05 14:35:00,206.58,206.85,206.5,206.8,10648.0,206.58,206.85,206.5,206.8,10648.0
2023-10-05 14:40:00,206.79,206.86,206.59,206.75,7438.0,206.79,206.86,206.59,206.75,7438.0
2023-10-05 14:45:00,206.72,206.72,206.53,206.55,7654.0,206.72,206.72,206.53,206.55,7654.0
2023-10-05 14:50:00,206.54,206.6,206.34,206.44,13971.0,206.54,206.6,206.34,206.44,13971.0
2023-10-05 14:55:00,206.43,206.61,206.2,206.55,8844.0,206.43,206.61,206.2,206.55,8844.0
2023-10-05 15:00:00,206.56,206.56,206.09,206.1,14478.0,206.56,206.56,206.09,206.1,14478.0
2023-10-05 15:05:00,206.09,206.16,206.03,206.11,8463.0,206.09,206.16,206.03,206.11,8463.0
2023-10-05 15:10:00,206.11,206.12,205.92,206.08,10850.0,206.11,206.12,205.92,206.08,10850.0
2023-10-05 15:15:00,206.04,206.26,205.98,206.01,12702.0,206.04,206.26,205.98,206.01,12702.0
2023-10-05 15:20:00,206.1,206.12,205.95,206.02,15335.0,206.1,206.12,205.95,206.02,15335.0
2023-10-05 15:25:00,206.03,206.2,206.01,206.12,9368.0,206.03,206.2,206.01,206.12,9368.0
2023-10-05 15:30:00,206.12,206.23,205.87,205.88,21910.0,206.12,206.23,205.87,205.88,21910.0
2023-10-05 15:35:00,205.87,205.97,205.77,205.8,13240.0,205.87,205.97,205.77,205.8,13240.0
2023-10-05 15:40:00,205.8,205.81,205.58,205.65,12732.0,205.8,205.81,205.58,205.65,12732.0
2023-10-05 15:45:00,205.65,205.71,205.31,205.34,25113.0,205.65,205.71,205.31,205.34,25113.0
2023-10-05 15:50:00,205.3,205.52,205.03,205.14,52487.0,205.3,205.52,205.03,205.14,52487.0
2023-10-05 15:55:00,205.09,205.25,204.81,205.04,125412.0,205.09,205.25,204.81,205.04,125412.0
2023-10-06 09:30:00,202.53,204.9,202.01,204.13,76266.0,202.53,204.9,202.01,204.13,76266.0
2023-10-06 09:35:00,204.08,204.49,203.86,203.98,38023.0,204.08,204.49,203.86,203.98,38023.0
2023-10-06 09:40:00,203.96,205.24,203.49,205.18,14809.0,203.96,205.24,203.49,205.18,14809.0
2023-10-06 09:45:00,204.95,206.14,204.77,204.92,20593.0,204.95,206.14,204.77,204.92,20593.0
2023-10-06 09:50:00,204.77,205.69,204.75,205.31,27190.0,204.77,205.69,204.75,205.31,27190.0
2023-10-06 09:55:00,205.21,206.27,204.83,206.24,14393.0,205.21,206.27,204.83,206.24,14393.0
2023-10-06 10:00:00,206.24,206.5,205.55,206.06,28936.0,206.24,206.5,205.55,206.06,28936.0
2023-10-06 10:05:00,206.02,206.86,205.75,206.86,39953.0,206.02,206.86,205.75,206.86,39953.0
2023-10-06 10:10:00,206.83,207.49,206.78,206.93,33303.0,206.83,207.49,206.78,206.93,33303.0
2023-10-06 10:15:00,206.93,207.41,206.8,207.02,20538.0,206.93,207.41,206.8,207.02,20538.0
2023-10-06 10:20:00,207.11,208.18,206.8,208.01,16582.0,207.11,208.18,206.8,208.01,16582.0
2023-10-06 10:25:00,208.16,209.35,207.95,209.27,43851.0,208.16,209.35,207.95,209.27,43851.0
2023-10-06 10:30:00,209.33,210.38,209.23,210.33,22074.0,209.33,210.38,209.23,210.33,22074.0
2023-10-06 10:35:00,210.37,210.93,210.2,210.2,32496.0,210.37,210.93,210.2,210.2,32496.0
2023-10-06 10:40:00,210.17,210.83,210.0,210.61,8433.0,210.17,210.83,210.0,210.61,8433.0
2023-10-06 10:45:00,210.65,210.74,210.33,210.62,10774.0,210.65,210.74,210.33,210.62,10774.0
2023-10-06 10:50:00,210.62,211.12,210.56,210.75,34504.0,210.62,211.12,210.56,210.75,34504.0
2023-10-06 10:55:00,210.76,211.4,210.61,211.34,18940.0,210.76,211.4,210.61,211.34,18940.0
2023-10-06 11:00:00,211.4,211.83,211.24,211.83,19056.0,211.4,211.83,211.24,211.83,19056.0
2023-10-06 11:05:00,211.81,211.9,211.34,211.34,34991.0,211.81,211.9,211.34,211.34,34991.0
2023-10-06 11:10:00,211.46,211.78,211.29,211.31,12641.0,211.46,211.78,211.29,211.31,12641.0
2023-10-06 11:15:00,211.32,211.48,210.73,210.8,17423.0,211.32,211.48,210.73,210.8,17423.0
2023-10-06 11:20:00,210.8,211.14,210.71,210.84,15451.0,210.8,211.14,210.71,210.84,15451.0
2023-10-06 11:25:00,210.81,211.44,210.73,210.97,16454.0,210.81,211.44,210.73,210.97,16454.0
2023-10-06 11:30:00,210.93,212.04,210.92,212.03,15643.0,210.93,212.04,210.92,212.03,15643.0
2023-10-06 11:35:00,212.08,212.19,211.88,212.03,8484.0,212.08,212.19,211.88,212.03,8484.0
2023-10-06 11:40:00,211.98,212.8,211.97,212.56,12108.0,211.98,212.8,211.97,212.56,12108.0
2023-10-06 11:45:00,212.59,212.61,212.23,212.48,12967.0,212.59,212.61,212.23,212.48,12967.0
2023-10-06 11:50:00,212.48,212.48,212.21,212.28,9590.0,212.48,212.48,212.21,212.28,9590.0
2023-10-06 11:55:00,212.33,213.04,212.31,212.97,11341.0,212.33,213.04,212.31,212.97,11341.0
2023-10-06 12:00:00,213.02,213.19,212.96,213.07,8708.0,213.02,213.19,212.96,213.07,8708.0
2023-10-06 12:05:00,213.09,213.26,213.04,213.16,13828.0,213.09,213.26,213.04,213.16,13828.0
2023-10-06 12:10:00,213.09,213.19,212.84,212.95,19451.0,213.09,213.19,212.84,212.95,19451.0
2023-10-06 12:15:00,213.0,213.38,212.95,213.0,12425.0,213.0,213.38,212.95,213.0,12425.0
2023-10-06 12:20:00,213.04,213.1,212.73,212.79,12747.0,213.04,213.1,212.73,212.79,12747.0
2023-10-06 12:25:00,212.86,212.9,212.59,212.72,13538.0,212.86,212.9,212.59,212.72,13538.0
2023-10-06 12:30:00,212.72,212.72,212.35,212.35,2493.0,212.72,212.72,212.35,212.35,2493.0
2023-10-06 12:35:00,212.22,212.62,212.17,212.45,9826.0,212.22,212.62,212.17,212.45,9826.0
2023-10-06 12:40:00,212.41,213.0,212.41,212.9,6224.0,212.41,213.0,212.41,212.9,6224.0
2023-10-06 12:45:00,212.9,212.9,212.6,212.61,5936.0,212.9,212.9,212.6,212.61,5936.0
2023-10-06 12:50:00,212.7,212.72,212.29,212.43,25357.0,212.7,212.72,212.29,212.43,25357.0
2023-10-06 12:55:00,212.47,212.89,212.26,212.63,14126.0,212.47,212.89,212.26,212.63,14126.0
2023-10-06 13:00:00,212.62,213.16,212.61,213.03,7093.0,212.62,213.16,212.61,213.03,7093.0
2023-10-06 13:05:00,213.03,213.04,212.57,212.7,7652.0,213.03,213.04,212.57,212.7,7652.0
2023-10-06 13:10:00,212.7,213.22,212.7,213.17,9670.0,212.7,213.22,212.7,213.17,9670.0
2023-10-06 13:15:00,213.21,213.31,213.17,213.23,5322.0,213.21,213.31,213.17,213.23,5322.0
2023-10-06 13:20:00,213.29,213.54,213.23,213.51,5842.0,213.29,213.54,213.23,213.51,5842.0
2023-10-06 13:25:00,213.43,213.46,213.12,213.17,9593.0,213.43,213.46,213.12,213.17,9593.0
2023-10-06 13:30:00,213.24,213.3,213.1,213.15,7243.0,213.24,213.3,213.1,213.15,7243.0
2023-10-06 13:35:00,213.12,213.18,212.87,213.18,6994.0,213.12,213.18,212.87,213.18,6994.0
2023-10-06 13:40:00,213.19,213.3,212.99,213.14,6505.0,213.19,213.3,212.99,213.14,6505.0
2023-10-06 13:45:00,213.21,213.29,213.14,213.27,2077.0,213.21,213.29,213.14,213.27,2077.0
2023-10-06 13:50:00,213.23,213.44,213.18,213.39,6570.0,213.23,213.44,213.18,213.39,6570.0
2023-10-06 13:55:00,213.4,213.45,213.18,213.33,7626.0,213.4,213.45,213.18,213.33,7626.0
2023-10-06 14:00:00,213.25,213.33,213.18,213.33,5636.0,213.25,213.33,213.18,213.33,5636.0
2023-10-06 14:05:00,213.22,213.32,213.17,213.32,7720.0,213.22,213.32,213.17,213.32,7720.0
2023-10-06 14:10:00,213.36,213.44,213.32,213.36,3633.0,213.36,213.44,213.32,213.36,3633.0
2023-10-06 14:15:00,213.39,213.59,213.34,213.59,3036.0,213.39,213.59,213.34,213.59,3036.0
2023-10-06 14:20:00,213.62,213.76,213.55,213.61,9956.0,213.62,213.76,213.55,213.61,9956.0
2023-10-06 14:25:00,213.61,213.68,213.5,213.62,3775.0,213.61,213.68,213.5,213.62,3775.0
2023-10-06 14:30:00,213.59,213.75,213.5,213.74,5370.0,213.59,213.75,213.5,213.74,5370.0
2023-10-06 14:35:00,213.8,213.85,213.21,213.29,10388.0,213.8,213.85,213.21,213.29,10388.0
2023-10-06 14:40:00,213.26,213.54,213.26,213.31,7505.0,213.26,213.54,213.26,213.31,7505.0
2023-10-06 14:45:00,213.37,213.61,213.37,213.44,6811.0,213.37,213.61,213.37,213.44,6811.0
2023-10-06 14:50:00,213.51,213.64,213.36,213.52,11651.0,213.51,213.64,213.36,213.52,11651.0
2023-10-06 14:55:00,213.59,213.72,213.43,213.72,6857.0,213.59,213.72,213.43,213.72,6857.0
2023-10-06 15:00:00,213.67,213.8,213.58,213.78,8173.0,213.67,213.8,213.58,213.78,8173.0
2023-10-06 15:05:00,213.81,214.3,213.81,214.19,10084.0,213.81,214.3,213.81,214.19,10084.0
2023-10-06 15:10:00,214.2,214.2,213.83,213.91,21489.0,214.2,214.2,213.83,213.91,21489.0
2023-10-06 15:15:00,213.96,214.08,213.93,214.04,12275.0,213.96,214.08,213.93,214.04,12275.0
2023-10-06 15:20:00,214.05,214.42,214.04,214.4,23982.0,214.05,214.42,214.04,214.4,23982.0
2023-10-06 15:25:00,214.33,214.5,214.1,214.49,17419.0,214.33,214.5,214.1,214.49,17419.0
2023-10-06 15:30:00,214.53,214.61,214.4,214.55,21524.0,214.53,214.61,214.4,214.55,21524.0
2023-10-06 15:35:00,214.57,214.81,214.5,214.63,21889.0,214.57,214.81,214.5,214.63,21889.0
2023-10-06 15:40:00,214.7,214.81,214.44,214.49,17480.0,214.7,214.81,214.44,214.49,17480.0
2023-10-06 15:45:00,214.48,214.54,213.83,214.12,24219.0,214.48,214.54,213.83,214.12,24219.0
2023-10-06 15:50:00,214.06,214.08,213.57,213.63,32741.0,214.06,214.08,213.57,213.63,32741.0
2023-10-06 15:55:00,213.64,213.81,213.5,213.56,101963.0,213.64,213.81,213.5,213.56,101963.0
2023-10-09 09:30:00,212.41,213.65,212.01,213.49,20287.0,212.41,213.65,212.01,213.49,20287.0
2023-10-09 09:35:00,213.48,214.24,213.48,213.92,6340.0,213.48,214.24,213.48,213.92,6340.0
2023-10-09 09:40:00,213.96,214.71,213.74,214.71,3904.0,213.96,214.71,213.74,214.71,3904.0
2023-10-09 09:45:00,214.85,215.56,214.85,215.38,14790.0,214.85,215.56,214.85,215.38,14790.0
2023-10-09 09:50:00,215.17,215.42,214.45,214.47,11211.0,215.17,215.42,214.45,214.47,11211.0
2023-10-09 09:55:00,214.26,214.86,214.22,214.77,5087.0,214.26,214.86,214.22,214.77,5087.0
2023-10-09 10:00:00,214.88,215.05,214.1,214.11,8120.0,214.88,215.05,214.1,214.11,8120.0
2023-10-09 10:05:00,214.19,215.11,214.19,215.08,6570.0,214.19,215.11,214.19,215.08,6570.0
2023-10-09 10:10:00,215.07,215.76,215.07,215.76,6327.0,215.07,215.76,215.07,215.76,6327.0
2023-10-09 10:15:00,215.81,216.11,215.48,215.88,12451.0,215.81,216.11,215.48,215.88,12451.0
2023-10-09 10:20:00,215.87,215.87,215.57,215.73,4277.0,215.87,215.87,215.57,215.73,4277.0
2023-10-09 10:25:00,215.64,215.88,215.55,215.84,17564.0,215.64,215.88,215.55,215.84,17564.0
2023-10-09 10:30:00,215.84,216.0,215.51,215.64,14587.0,215.84,216.0,215.51,215.64,14587.0
2023-10-09 10:35:00,215.64,215.75,215.26,215.29,9324.0,215.64,215.75,215.26,215.29,9324.0
2023-10-09 10:40:00,215.29,215.29,214.93,215.12,9392.0,215.29,215.29,214.93,215.12,9392.0
2023-10-09 10:45:00,215.12,215.12,214.52,214.52,6342.0,215.12,215.12,214.52,214.52,6342.0
2023-10-09 10:50:00,214.56,214.74,214.49,214.57,7314.0,214.56,214.74,214.49,214.57,7314.0
2023-10-09 10:55:00,214.66,214.81,214.54,214.81,5236.0,214.66,214.81,214.54,214.81,5236.0
2023-10-09 11:00:00,214.71,214.89,214.6,214.77,3692.0,214.71,214.89,214.6,214.77,3692.0
2023-10-09 11:05:00,214.81,214.81,214.03,214.12,8500.0,214.81,214.81,214.03,214.12,8500.0
2023-10-09 11:10:00,214.03,214.03,213.68,213.68,7132.0,214.03,214.03,213.68,213.68,7132.0
2023-10-09 11:15:00,213.78,214.28,213.77,214.28,6672.0,213.78,214.28,213.77,214.28,6672.0
2023-10-09 11:20:00,214.37,214.59,214.24,214.59,2254.0,214.37,214.59,214.24,214.59,2254.0
2023-10-09 11:25:00,214.5,215.26,214.49,215.26,13103.0,214.5,215.26,214.49,215.26,13103.0
2023-10-09 11:30:00,215.04,215.11,214.95,215.11,4540.0,215.04,215.11,214.95,215.11,4540.0
2023-10-09 11:35:00,215.12,215.2,214.95,215.0,3489.0,215.12,215.2,214.95,215.0,3489.0
2023-10-09 11:40:00,215.02,215.09,214.84,214.88,3550.0,215.02,215.09,214.84,214.88,3550.0
2023-10-09 11:45:00,214.88,215.26,214.57,215.25,3381.0,214.88,215.26,214.57,215.25,3381.0
2023-10-09 11:50:00,215.21,215.35,215.2,215.24,4525.0,215.21,215.35,215.2,215.24,4525.0
2023-10-09 11:55:00,215.33,215.6,215.33,215.55,2349.0,215.33,215.6,215.33,215.55,2349.0
2023-10-09 12:00:00,215.62,215.78,215.51,215.63,5297.0,215.62,215.78,215.51,215.63,5297.0
2023-10-09 12:05:00,215.64,215.86,215.6,215.6,5024.0,215.64,215.86,215.6,215.6,5024.0
2023-10-09 12:10:00,215.56,215.71,215.51,215.71,1508.0,215.56,215.71,215.51,215.71,1508.0
2023-10-09 12:15:00,215.71,216.3,215.7,216.26,11503.0,215.71,216.3,215.7,216.26,11503.0
2023-10-09 12:20:00,216.28,216.55,216.27,216.34,7535.0,216.28,216.55,216.27,216.34,7535.0
2023-10-09 12:25:00,216.28,216.29,216.05,216.05,2700.0,216.28,216.29,216.05,216.05,2700.0
2023-10-09 12:30:00,216.15,216.35,216.07,216.3,3934.0,216.15,216.35,216.07,216.3,3934.0
2023-10-09 12:35:00,216.39,216.39,216.18,216.28,5266.0,216.39,216.39,216.18,216.28,5266.0
2023-10-09 12:40:00,216.38,216.55,216.36,216.37,4763.0,216.38,216.55,216.36,216.37,4763.0
2023-10-09 12:45:00,216.37,216.45,216.33,216.42,4369.0,216.37,216.45,216.33,216.42,4369.0
2023-10-09 12:50:00,216.5,216.56,216.32,216.42,6332.0,216.5,216.56,216.32,216.42,6332.0
2023-10-09 12:55:00,216.41,216.51,216.21,216.3,6280.0,216.41,216.51,216.21,216.3,6280.0
2023-10-09 13:00:00,216.36,216.46,216.23,216.23,6628.0,216.36,216.46,216.23,216.23,6628.0
2023-10-09 13:05:00,216.3,216.46,216.13,216.46,3919.0,216.3,216.46,216.13,216.46,3919.0
2023-10-09 13:10:00,216.45,216.53,216.33,216.46,8500.0,216.45,216.53,216.33,216.46,8500.0
2023-10-09 13:15:00,216.47,216.56,216.45,216.46,4892.0,216.47,216.56,216.45,216.46,4892.0
2023-10-09 13:20:00,216.46,216.55,216.3,216.55,5245.0,216.46,216.55,216.3,216.55,5245.0
2023-10-09 13:25:00,216.63,217.16,216.63,217.16,2558.0,216.63,217.16,216.63,217.16,2558.0
2023-10-09 13:30:00,217.25,217.35,217.03,217.22,8331.0,217.25,217.35,217.03,217.22,8331.0
2023-10-09 13:35:00,217.25,217.6,217.07,217.51,4852.0,217.25,217.6,217.07,217.51,4852.0
2023-10-09 13:40:00,217.48,218.0,217.45,218.0,6899.0,217.48,218.0,217.45,218.0,6899.0
2023-10-09 13:45:00,218.06,218.21,217.76,217.98,29003.0,218.06,218.21,217.76,217.98,29003.0
2023-10-09 13:50:00,217.98,218.28,217.84,217.92,16448.0,217.98,218.28,217.84,217.92,16448.0
2023-10-09 13:55:00,217.94,218.07,217.82,218.06,4165.0,217.94,218.07,217.82,218.06,4165.0
2023-10-09 14:00:00,218.02,218.2,217.88,218.08,6800.0,218.02,218.2,217.88,218.08,6800.0
2023-10-09 14:05:00,218.06,218.12,217.9,218.03,4062.0,218.06,218.12,217.9,218.03,4062.0
2023-10-09 14:10:00,218.03,218.09,217.73,217.74,5462.0,218.03,218.09,217.73,217.74,5462.0
2023-10-09 14:15:00,217.74,217.92,217.67,217.71,3133.0,217.74,217.92,217.67,217.71,3133.0
2023-10-09 14:20:00,217.75,217.87,217.65,217.72,3835.0,217.75,217.87,217.65,217.72,3835.0
2023-10-09 14:25:00,217.72,217.86,217.61,217.8,5325.0,217.72,217.86,217.61,217.8,5325.0
2023-10-09 14:30:00,217.74,217.93,217.62,217.64,4102.0,217.74,217.93,217.62,217.64,4102.0
2023-10-09 14:35:00,217.69,217.82,217.47,217.82,5836.0,217.69,217.82,217.47,217.82,5836.0
2023-10-09 14:40:00,217.84,218.13,217.78,218.0,6027.0,217.84,218.13,217.78,218.0,6027.0
2023-10-09 14:45:00,218.0,218.01,217.78,218.0,4519.0,218.0,218.01,217.78,218.0,4519.0
2023-10-09 14:50:00,218.0,218.07,217.9,218.07,6002.0,218.0,218.07,217.9,218.07,6002.0
2023-10-09 14:55:00,218.09,218.43,218.09,218.21,18334.0,218.09,218.43,218.09,218.21,18334.0
2023-10-09 15:00:00,218.25,218.32,217.82,218.15,13724.0,218.25,218.32,217.82,218.15,13724.0
2023-10-09 15:05:00,218.23,218.32,218.07,218.11,4950.0,218.23,218.32,218.07,218.11,4950.0
2023-10-09 15:10:00,218.12,218.33,218.0,218.0,9133.0,218.12,218.33,218.0,218.0,9133.0
2023-10-09 15:15:00,218.02,218.02,217.68,217.74,8318.0,218.02,218.02,217.68,217.74,8318.0
2023-10-09 15:20:00,217.66,218.05,217.66,217.95,10682.0,217.66,218.05,217.66,217.95,10682.0
2023-10-09 15:25:00,218.0,218.27,217.98,218.03,8139.0,218.0,218.27,217.98,218.03,8139.0
2023-10-09 15:30:00,218.11,218.11,217.66,217.67,11631.0,218.11,218.11,217.66,217.67,11631.0
2023-10-09 15:35:00,217.67,218.0,217.65,217.87,12314.0,217.67,218.0,217.65,217.87,12314.0
2023-10-09 15:40:00,217.82,217.85,217.58,217.7,16975.0,217.82,217.85,217.58,217.7,16975.0
2023-10-09 15:45:00,217.63,217.83,217.47,217.71,23248.0,217.63,217.83,217.47,217.71,23248.0
2023-10-09 15:50:00,217.68,217.74,217.34,217.74,42561.0,217.68,217.74,217.34,217.74,42561.0
2023-10-09 15:55:00,217.9,217.96,217.71,217.79,93078.0,217.9,217.96,217.71,217.79,93078.0
2023-10-10 09:30:00,217.36,218.33,217.19,218.25,16691.0,217.36,218.33,217.19,218.25,16691.0
2023-10-10 09:35:00,218.05,219.17,218.05,218.95,2843.0,218.05,219.17,218.05,218.95,2843.0
2023-10-10 09:40:00,218.95,219.8,218.21,219.67,8740.0,218.95,219.8,218.21,219.67,8740.0
2023-10-10 09:45:00,219.5,219.88,218.72,218.75,9726.0,219.5,219.88,218.72,218.75,9726.0
2023-10-10 09:50:00,218.87,219.4,218.75,219.11,6062.0,218.87,219.4,218.75,219.11,6062.0
2023-10-10 09:55:00,219.25,219.68,219.02,219.49,3829.0,219.25,219.68,219.02,219.49,3829.0
2023-10-10 10:00:00,219.51,220.09,219.44,219.99,8887.0,219.51,220.09,219.44,219.99,8887.0
2023-10-10 10:05:00,219.96,220.3,219.93,220.19,5037.0,219.96,220.3,219.93,220.19,5037.0
2023-10-10 10:10:00,220.11,220.47,219.98,220.43,9401.0,220.11,220.47,219.98,220.43,9401.0
2023-10-10 10:15:00,220.48,220.82,220.43,220.53,8508.0,220.48,220.82,220.43,220.53,8508.0
2023-10-10 10:20:00,220.53,221.15,220.49,221.15,5842.0,220.53,221.15,220.49,221.15,5842.0
2023-10-10 10:25:00,221.11,221.43,220.98,221.37,8306.0,221.11,221.43,220.98,221.37,8306.0
2023-10-10 10:30:00,221.41,221.69,221.29,221.66,7344.0,221.41,221.69,221.29,221.66,7344.0
2023-10-10 10:35:00,221.65,221.67,220.99,221.11,10633.0,221.65,221.67,220.99,221.11,10633.0
2023-10-10 10:40:00,220.95,221.17,220.78,220.82,9214.0,220.95,221.17,220.78,220.82,9214.0
2023-10-10 10:45:00,220.8,220.98,220.62,220.68,7028.0,220.8,220.98,220.62,220.68,7028.0
2023-10-10 10:50:00,220.57,221.17,220.57,220.86,12643.0,220.57,221.17,220.57,220.86,12643.0
2023-10-10 10:55:00,220.93,221.1,220.69,220.9,4465.0,220.93,221.1,220.69,220.9,4465.0
2023-10-10 11:00:00,221.07,221.07,220.65,220.83,6950.0,221.07,221.07,220.65,220.83,6950.0
2023-10-10 11:05:00,220.74,220.75,220.33,220.33,8654.0,220.74,220.75,220.33,220.33,8654.0
2023-10-10 11:10:00,220.3,220.37,220.0,220.02,10901.0,220.3,220.37,220.0,220.02,10901.0
2023-10-10 11:15:00,220.05,220.76,220.04,220.31,28344.0,220.05,220.76,220.04,220.31,28344.0
2023-10-10 11:20:00,220.31,220.71,220.26,220.46,12297.0,220.31,220.71,220.26,220.46,12297.0
2023-10-10 11:25:00,220.44,220.82,220.38,220.48,60118.0,220.44,220.82,220.38,220.48,60118.0
2023-10-10 11:30:00,220.4,220.71,220.13,220.65,4572.0,220.4,220.71,220.13,220.65,4572.0
2023-10-10 11:35:00,220.65,220.86,220.57,220.84,4378.0,220.65,220.86,220.57,220.84,4378.0
2023-10-10 11:40:00,220.82,220.96,220.66,220.78,10249.0,220.82,220.96,220.66,220.78,10249.0
2023-10-10 11:45:00,220.92,221.11,220.79,221.06,10489.0,220.92,221.11,220.79,221.06,10489.0
2023-10-10 11:50:00,221.17,221.17,220.89,220.95,19720.0,221.17,221.17,220.89,220.95,19720.0
2023-10-10 11:55:00,220.96,221.37,220.87,221.09,23938.0,220.96,221.37,220.87,221.09,23938.0
2023-10-10 12:00:00,221.15,221.59,221.15,221.38,14791.0,221.15,221.59,221.15,221.38,14791.0
2023-10-10 12:05:00,221.36,221.63,221.06,221.58,10940.0,221.36,221.63,221.06,221.58,10940.0
2023-10-10 12:10:00,221.73,221.89,221.47,221.89,7497.0,221.73,221.89,221.47,221.89,7497.0
2023-10-10 12:15:00,221.87,222.26,221.87,222.26,5887.0,221.87,222.26,221.87,222.26,5887.0
2023-10-10 12:20:00,222.29,222.3,221.59,221.66,24897.0,222.29,222.3,221.59,221.66,24897.0
2023-10-10 12:25:00,221.68,222.03,221.58,221.72,3667.0,221.68,222.03,221.58,221.72,3667.0
2023-10-10 12:30:00,221.8,221.93,221.66,221.68,3766.0,221.8,221.93,221.66,221.68,3766.0
2023-10-10 12:35:00,221.67,221.75,221.5,221.75,5074.0,221.67,221.75,221.5,221.75,5074.0
2023-10-10 12:40:00,221.78,222.01,221.7,221.91,3679.0,221.78,222.01,221.7,221.91,3679.0
2023-10-10 12:45:00,221.86,222.0,221.71,221.88,12002.0,221.86,222.0,221.71,221.88,12002.0
2023-10-10 12:50:00,221.79,222.0,221.74,221.88,7442.0,221.79,222.0,221.74,221.88,7442.0
2023-10-10 12:55:00,221.82,221.87,221.7,221.73,9680.0,221.82,221.87,221.7,221.73,9680.0
2023-10-10 13:00:00,221.75,221.92,221.09,221.13,18813.0,221.75,221.92,221.09,221.13,18813.0
2023-10-10 13:05:00,221.05,221.05,220.64,220.76,10185.0,221.05,221.05,220.64,220.76,10185.0
2023-10-10 13:10:00,220.7,220.89,220.39,220.63,5185.0,220.7,220.89,220.39,220.63,5185.0
2023-10-10 13:15:00,220.29,220.62,220.29,220.41,3899.0,220.29,220.62,220.29,220.41,3899.0
2023-10-10 13:20:00,220.31,220.68,220.2,220.51,8248.0,220.31,220.68,220.2,220.51,8248.0
2023-10-10 13:25:00,220.49,220.68,220.47,220.64,4275.0,220.49,220.68,220.47,220.64,4275.0
2023-10-10 13:30:00,220.7,221.05,220.55,220.69,8887.0,220.7,221.05,220.55,220.69,8887.0
2023-10-10 13:35:00,220.91,221.18,220.91,221.16,3300.0,220.91,221.18,220.91,221.16,3300.0
2023-10-10 13:40:00,221.22,221.35,221.07,221.29,5100.0,221.22,221.35,221.07,221.29,5100.0
2023-10-10 13:45:00,221.29,221.45,221.23,221.43,4607.0,221.29,221.45,221.23,221.43,4607.0
2023-10-10 13:50:00,221.42,221.42,221.1,221.28,7879.0,221.42,221.42,221.1,221.28,7879.0
2023-10-10 13:55:00,221.31,221.6,221.31,221.51,5127.0,221.31,221.6,221.31,221.51,5127.0
2023-10-10 14:00:00,221.46,221.64,221.3,221.49,7204.0,221.46,221.64,221.3,221.49,7204.0
2023-10-10 14:05:00,221.49,221.56,221.33,221.35,3800.0,221.49,221.56,221.33,221.35,3800.0
2023-10-10 14:10:00,221.42,221.55,221.3,221.42,6631.0,221.42,221.55,221.3,221.42,6631.0
2023-10-10 14:15:00,221.42,221.84,221.42,221.75,4123.0,221.42,221.84,221.42,221.75,4123.0
2023-10-10 14:20:00,221.71,221.8,221.46,221.7,7623.0,221.71,221.8,221.46,221.7,7623.0
2023-10-10 14:25:00,221.47,221.74,221.29,221.37,9475.0,221.47,221.74,221.29,221.37,9475.0
2023-10-10 14:30:00,221.39,221.7,221.38,221.62,10247.0,221.39,221.7,221.38,221.62,10247.0
2023-10-10 14:35:00,221.71,221.73,221.4,221.65,7102.0,221.71,221.73,221.4,221.65,7102.0
2023-10-10 14:40:00,221.54,221.56,221.34,221.44,7540.0,221.54,221.56,221.34,221.44,7540.0
2023-10-10 14:45:00,221.59,221.98,221.42,221.7,7318.0,221.59,221.98,221.42,221.7,7318.0
2023-10-10 14:50:00,221.73,221.87,221.28,221.31,14833.0,221.73,221.87,221.28,221.31,14833.0
2023-10-10 14:55:00,221.27,221.7,221.19,221.68,5644.0,221.27,221.7,221.19,221.68,5644.0
2023-10-10 15:00:00,221.7,221.78,221.46,221.78,6570.0,221.7,221.78,221.46,221.78,6570.0
2023-10-10 15:05:00,221.73,221.73,221.43,221.72,8992.0,221.73,221.73,221.43,221.72,8992.0
2023-10-10 15:10:00,221.66,221.66,221.39,221.39,8480.0,221.66,221.66,221.39,221.39,8480.0
2023-10-10 15:15:00,221.43,221.61,221.28,221.42,11921.0,221.43,221.61,221.28,221.42,11921.0
2023-10-10 15:20:00,221.33,221.57,221.21,221.57,8867.0,221.33,221.57,221.21,221.57,8867.0
2023-10-10 15:25:00,221.47,221.73,221.47,221.61,11930.0,221.47,221.73,221.47,221.61,11930.0
2023-10-10 15:30:00,221.64,221.74,221.35,221.37,10921.0,221.64,221.74,221.35,221.37,10921.0
2023-10-10 15:35:00,221.35,221.62,221.19,221.45,12981.0,221.35,221.62,221.19,221.45,12981.0
2023-10-10 15:40:00,221.54,221.72,221.44,221.7,18281.0,221.54,221.72,221.44,221.7,18281.0
2023-10-10 15:45:00,221.61,221.62,221.1,221.18,27102.0,221.61,221.62,221.1,221.18,27102.0
2023-10-10 15:50:00,221.19,221.26,220.74,220.9,41506.0,221.19,221.26,220.74,220.9,41506.0
2023-10-10 15:55:00,220.9,221.29,220.81,221.0,86432.0,220.9,221.29,220.81,221.0,86432.0
2023-10-11 09:30:00,220.18,222.4,220.18,222.4,18984.0,220.18,222.4,220.18,222.4,18984.0
2023-10-11 09:35:00,222.01,222.68,221.81,222.32,4993.0,222.01,222.68,221.81,222.32,4993.0
2023-10-11 09:40:00,222.02,222.02,221.0,221.0,6039.0,222.02,222.02,221.0,221.0,6039.0
2023-10-11 09:45:00,220.8,220.83,220.3,220.69,4550.0,220.8,220.83,220.3,220.69,4550.0
2023-10-11 09:50:00,220.69,221.67,220.69,221.6,8866.0,220.69,221.67,220.69,221.6,8866.0
2023-10-11 09:55:00,221.65,221.71,220.71,220.83,6596.0,221.65,221.71,220.71,220.83,6596.0
2023-10-11 10:00:00,221.06,221.06,220.24,220.75,5351.0,221.06,221.06,220.24,220.75,5351.0
2023-10-11 10:05:00,220.75,221.01,220.7,220.83,8706.0,220.75,221.01,220.7,220.83,8706.0
2023-10-11 10:10:00,220.86,220.99,220.64,220.79,5557.0,220.86,220.99,220.64,220.79,5557.0
2023-10-11 10:15:00,220.64,221.21,220.62,221.0,13615.0,220.64,221.21,220.62,221.0,13615.0
2023-10-11 10:20:00,221.06,221.95,220.91,221.52,30291.0,221.06,221.95,220.91,221.52,30291.0
2023-10-11 10:25:00,221.52,221.52,221.17,221.3,6749.0,221.52,221.52,221.17,221.3,6749.0
2023-10-11 10:30:00,221.34,221.52,220.81,221.52,11329.0,221.34,221.52,220.81,221.52,11329.0
2023-10-11 10:35:00,221.46,221.68,221.27,221.64,7473.0,221.46,221.68,221.27,221.64,7473.0
2023-10-11 10:40:00,221.67,221.76,220.8,220.83,13232.0,221.67,221.76,220.8,220.83,13232.0
2023-10-11 10:45:00,220.9,220.95,220.15,220.18,4408.0,220.9,220.95,220.15,220.18,4408.0
2023-10-11 10:50:00,220.24,221.35,220.24,221.34,6359.0,220.24,221.35,220.24,221.34,6359.0
2023-10-11 10:55:00,221.15,222.02,221.13,221.96,14700.0,221.15,222.02,221.13,221.96,14700.0
2023-10-11 11:00:00,221.96,222.18,221.37,221.53,8528.0,221.96,222.18,221.37,221.53,8528.0
2023-10-11 11:05:00,221.62,222.33,221.62,222.26,10449.0,221.62,222.33,221.62,222.26,10449.0
2023-10-11 11:10:00,222.26,222.38,221.84,221.86,9015.0,222.26,222.38,221.84,221.86,9015.0
2023-10-11 11:15:00,222.03,222.32,221.73,221.87,9402.0,222.03,222.32,221.73,221.87,9402.0
2023-10-11 11:20:00,221.97,222.28,221.83,222.27,6109.0,221.97,222.28,221.83,222.27,6109.0
2023-10-11 11:25:00,222.3,222.37,221.7,221.81,11305.0,222.3,222.37,221.7,221.81,11305.0
2023-10-11 11:30:00,221.76,222.08,221.75,221.9,5170.0,221.76,222.08,221.75,221.9,5170.0
2023-10-11 11:35:00,222.0,222.06,221.36,221.36,6662.0,222.0,222.06,221.36,221.36,6662.0
2023-10-11 11:40:00,221.45,221.53,221.19,221.21,4845.0,221.45,221.53,221.19,221.21,4845.0
2023-10-11 11:45:00,221.32,221.69,221.32,221.57,5089.0,221.32,221.69,221.32,221.57,5089.0
2023-10-11 11:50:00,221.5,221.76,221.41,221.51,5458.0,221.5,221.76,221.41,221.51,5458.0
2023-10-11 11:55:00,221.47,221.77,221.27,221.77,5733.0,221.47,221.77,221.27,221.77,5733.0
2023-10-11 12:00:00,221.66,221.81,221.08,221.28,5696.0,221.66,221.81,221.08,221.28,5696.0
2023-10-11 12:05:00,221.28,221.35,221.2,221.3,5860.0,221.28,221.35,221.2,221.3,5860.0
2023-10-11 12:10:00,221.3,221.31,221.08,221.08,7970.0,221.3,221.31,221.08,221.08,7970.0
2023-10-11 12:15:00,221.08,221.11,220.8,220.91,15234.0,221.08,221.11,220.8,220.91,15234.0
2023-10-11 12:20:00,220.99,220.99,220.76,220.81,3153.0,220.99,220.99,220.76,220.81,3153.0
2023-10-11 12:25:00,220.74,220.86,220.51,220.86,3567.0,220.74,220.86,220.51,220.86,3567.0
2023-10-11 12:30:00,220.74,220.88,220.62,220.62,2129.0,220.74,220.88,220.62,220.62,2129.0
2023-10-11 12:35:00,220.61,220.93,220.56,220.93,3240.0,220.61,220.93,220.56,220.93,3240.0
2023-10-11 12:40:00,220.97,221.01,220.86,220.89,3519.0,220.97,221.01,220.86,220.89,3519.0
2023-10-11 12:45:00,220.85,220.85,220.42,220.44,2653.0,220.85,220.85,220.42,220.44,2653.0
2023-10-11 12:50:00,220.53,220.7,220.51,220.63,4450.0,220.53,220.7,220.51,220.63,4450.0
2023-10-11 12:55:00,220.63,221.22,220.62,221.22,4003.0,220.63,221.22,220.62,221.22,4003.0
2023-10-11 13:00:00,221.22,221.29,220.91,221.05,4788.0,221.22,221.29,220.91,221.05,4788.0
2023-10-11 13:05:00,220.98,221.07,220.87,220.98,2235.0,220.98,221.07,220.87,220.98,2235.0
2023-10-11 13:10:00,221.02,221.04,220.84,220.9,1794.0,221.02,221.04,220.84,220.9,1794.0
2023-10-11 13:15:00,220.9,220.97,220.26,220.27,9319.0,220.9,220.97,220.26,220.27,9319.0
2023-10-11 13:20:00,220.27,220.4,220.15,220.4,4811.0,220.27,220.4,220.15,220.4,4811.0
2023-10-11 13:25:00,220.32,220.45,220.26,220.32,4431.0,220.32,220.45,220.26,220.32,4431.0
2023-10-11 13:30:00,220.26,220.35,220.0,220.17,3378.0,220.26,220.35,220.0,220.17,3378.0
2023-10-11 13:35:00,220.04,220.05,219.86,219.94,3475.0,220.04,220.05,219.86,219.94,3475.0
2023-10-11 13:40:00,219.91,220.32,219.79,220.32,8071.0,219.91,220.32,219.79,220.32,8071.0
2023-10-11 13:45:00,220.23,220.46,220.09,220.13,7513.0,220.23,220.46,220.09,220.13,7513.0
2023-10-11 13:50:00,220.15,220.42,220.15,220.35,6099.0,220.15,220.42,220.15,220.35,6099.0
2023-10-11 13:55:00,220.31,220.63,220.3,220.5,6499.0,220.31,220.63,220.3,220.5,6499.0
2023-10-11 14:00:00,220.5,221.02,220.49,220.72,3177.0,220.5,221.02,220.49,220.72,3177.0
2023-10-11 14:05:00,220.79,220.92,220.7,220.74,2282.0,220.79,220.92,220.7,220.74,2282.0
2023-10-11 14:10:00,220.75,220.88,220.68,220.69,3781.0,220.75,220.88,220.68,220.69,3781.0
2023-10-11 14:15:00,220.76,220.87,220.66,220.68,11400.0,220.76,220.87,220.66,220.68,11400.0
2023-10-11 14:20:00,220.73,221.36,220.73,221.36,3426.0,220.73,221.36,220.73,221.36,3426.0
2023-10-11 14:25:00,221.39,221.49,221.12,221.35,9889.0,221.39,221.49,221.12,221.35,9889.0
2023-10-11 14:30:00,221.27,221.32,220.99,221.21,6096.0,221.27,221.32,220.99,221.21,6096.0
2023-10-11 14:35:00,221.28,221.39,221.22,221.24,4809.0,221.28,221.39,221.22,221.24,4809.0
2023-10-11 14:40:00,221.22,221.53,221.22,221.53,4203.0,221.22,221.53,221.22,221.53,4203.0
2023-10-11 14:45:00,221.53,221.71,221.37,221.6,4473.0,221.53,221.71,221.37,221.6,4473.0
2023-10-11 14:50:00,221.54,221.7,221.51,221.7,3876.0,221.54,221.7,221.51,221.7,3876.0
2023-10-11 14:55:00,221.71,221.77,221.47,221.59,4346.0,221.71,221.77,221.47,221.59,4346.0
2023-10-11 15:00:00,221.56,221.68,221.43,221.64,3750.0,221.56,221.68,221.43,221.64,3750.0
2023-10-11 15:05:00,221.64,221.64,221.27,221.48,4701.0,221.64,221.64,221.27,221.48,4701.0
2023-10-11 15:10:00,221.47,221.56,221.31,221.38,6534.0,221.47,221.56,221.31,221.38,6534.0
2023-10-11 15:15:00,221.45,221.5,221.34,221.5,5844.0,221.45,221.5,221.34,221.5,5844.0
2023-10-11 15:20:00,221.51,221.56,221.31,221.56,8150.0,221.51,221.56,221.31,221.56,8150.0
2023-10-11 15:25:00,221.57,221.87,221.49,221.73,6512.0,221.57,221.87,221.49,221.73,6512.0
2023-10-11 15:30:00,221.8,221.86,221.59,221.6,8050.0,221.8,221.86,221.59,221.6,8050.0
2023-10-11 15:35:00,221.58,221.62,221.39,221.62,8069.0,221.58,221.62,221.39,221.62,8069.0
2023-10-11 15:40:00,221.56,221.72,221.51,221.68,10722.0,221.56,221.72,221.51,221.68,10722.0
2023-10-11 15:45:00,221.69,221.92,221.61,221.68,22882.0,221.69,221.92,221.61,221.68,22882.0
2023-10-11 15:50:00,221.66,222.22,221.64,221.98,32780.0,221.66,222.22,221.64,221.98,32780.0
2023-10-11 15:55:00,221.93,222.19,221.73,222.1,119439.0,221.93,222.19,221.73,222.1,119439.0
2023-10-12 09:30:00,223.49,223.49,222.15,222.21,16976.0,223.49,223.49,222.15,222.21,16976.0
2023-10-12 09:35:00,222.2,222.73,222.18,222.23,4091.0,222.2,222.73,222.18,222.23,4091.0
2023-10-12 09:40:00,222.14,222.21,221.59,221.93,9848.0,222.14,222.21,221.59,221.93,9848.0
2023-10-12 09:45:00,221.89,221.9,220.67,220.81,4447.0,221.89,221.9,220.67,220.81,4447.0
2023-10-12 09:50:00,220.82,220.93,220.44,220.68,7462.0,220.82,220.93,220.44,220.68,7462.0
2023-10-12 09:55:00,220.71,221.3,220.64,221.11,5544.0,220.71,221.3,220.64,221.11,5544.0
2023-10-12 10:00:00,221.28,221.28,220.76,221.04,3637.0,221.28,221.28,220.76,221.04,3637.0
2023-10-12 10:05:00,221.0,221.88,221.0,221.88,7894.0,221.0,221.88,221.0,221.88,7894.0
2023-10-12 10:10:00,221.76,222.82,221.75,222.82,9300.0,221.76,222.82,221.75,222.82,9300.0
2023-10-12 10:15:00,222.88,222.88,221.86,221.86,2805.0,222.88,222.88,221.86,221.86,2805.0
2023-10-12 10:20:00,221.84,221.92,221.62,221.62,2600.0,221.84,221.92,221.62,221.62,2600.0
2023-10-12 10:25:00,221.63,221.9,221.12,221.41,6317.0,221.63,221.9,221.12,221.41,6317.0
2023-10-12 10:30:00,221.38,221.76,221.35,221.76,2526.0,221.38,221.76,221.35,221.76,2526.0
2023-10-12 10:35:00,221.79,221.89,221.68,221.81,2984.0,221.79,221.89,221.68,221.81,2984.0
2023-10-12 10:40:00,221.81,222.01,221.61,221.67,6440.0,221.81,222.01,221.61,221.67,6440.0
2023-10-12 10:45:00,221.42,221.72,221.41,221.62,2313.0,221.42,221.72,221.41,221.62,2313.0
2023-10-12 10:50:00,221.61,221.61,221.34,221.34,1500.0,221.61,221.61,221.34,221.34,1500.0
2023-10-12 10:55:00,221.34,221.49,221.17,221.48,18493.0,221.34,221.49,221.17,221.48,18493.0
2023-10-12 11:00:00,221.32,221.33,220.63,220.79,6980.0,221.32,221.33,220.63,220.79,6980.0
2023-10-12 11:05:00,220.74,220.76,220.43,220.71,7154.0,220.74,220.76,220.43,220.71,7154.0
2023-10-12 11:10:00,220.81,221.33,220.76,221.28,3500.0,220.81,221.33,220.76,221.28,3500.0
2023-10-12 11:15:00,221.25,221.28,221.06,221.22,3506.0,221.25,221.28,221.06,221.22,3506.0
2023-10-12 11:20:00,221.18,221.19,220.68,220.68,2500.0,221.18,221.19,220.68,220.68,2500.0
2023-10-12 11:25:00,220.58,220.61,220.1,220.1,6311.0,220.58,220.61,220.1,220.1,6311.0
2023-10-12 11:30:00,220.03,220.33,219.96,220.23,20259.0,220.03,220.33,219.96,220.23,20259.0
2023-10-12 11:35:00,220.24,220.24,220.09,220.24,3312.0,220.24,220.24,220.09,220.24,3312.0
2023-10-12 11:40:00,220.33,220.33,220.04,220.16,4402.0,220.33,220.33,220.04,220.16,4402.0
2023-10-12 11:45:00,220.18,220.18,219.97,220.0,8743.0,220.18,220.18,219.97,220.0,8743.0
2023-10-12 11:50:00,220.09,220.09,219.51,219.65,10348.0,220.09,220.09,219.51,219.65,10348.0
2023-10-12 11:55:00,219.58,219.7,219.32,219.46,11856.0,219.58,219.7,219.32,219.46,11856.0
2023-10-12 12:00:00,219.49,219.56,218.71,218.81,7227.0,219.49,219.56,218.71,218.81,7227.0
2023-10-12 12:05:00,218.81,218.98,218.79,218.95,9545.0,218.81,218.98,218.79,218.95,9545.0
2023-10-12 12:10:00,218.97,218.99,218.7,218.71,4887.0,218.97,218.99,218.7,218.71,4887.0
2023-10-12 12:15:00,218.76,219.2,218.76,219.2,7491.0,218.76,219.2,218.76,219.2,7491.0
2023-10-12 12:20:00,219.14,219.56,219.14,219.44,4379.0,219.14,219.56,219.14,219.44,4379.0
2023-10-12 12:25:00,219.49,219.49,219.07,219.11,4060.0,219.49,219.49,219.07,219.11,4060.0
2023-10-12 12:30:00,219.1,219.21,218.9,218.91,5773.0,219.1,219.21,218.9,218.91,5773.0
2023-10-12 12:35:00,218.91,219.21,218.9,219.16,3765.0,218.91,219.21,218.9,219.16,3765.0
2023-10-12 12:40:00,219.07,219.22,219.07,219.08,2991.0,219.07,219.22,219.07,219.08,2991.0
2023-10-12 12:45:00,219.07,219.07,218.61,218.78,8733.0,219.07,219.07,218.61,218.78,8733.0
2023-10-12 12:50:00,218.72,218.8,218.67,218.71,3801.0,218.72,218.8,218.67,218.71,3801.0
2023-10-12 12:55:00,218.68,218.68,218.09,218.24,5698.0,218.68,218.68,218.09,218.24,5698.0
2023-10-12 13:00:00,218.14,218.22,217.35,217.39,7923.0,218.14,218.22,217.35,217.39,7923.0
2023-10-12 13:05:00,217.42,217.45,217.19,217.2,2373.0,217.42,217.45,217.19,217.2,2373.0
2023-10-12 13:10:00,217.1,217.21,216.92,216.93,3738.0,217.1,217.21,216.92,216.93,3738.0
2023-10-12 13:15:00,216.7,216.85,216.6,216.85,4663.0,216.7,216.85,216.6,216.85,4663.0
2023-10-12 13:20:00,216.91,217.1,216.91,217.05,5240.0,216.91,217.1,216.91,217.05,5240.0
2023-10-12 13:25:00,217.05,217.23,216.9,216.9,7975.0,217.05,217.23,216.9,216.9,7975.0
2023-10-12 13:30:00,216.91,216.94,216.58,216.66,5308.0,216.91,216.94,216.58,216.66,5308.0
2023-10-12 13:35:00,216.66,216.66,216.06,216.06,7330.0,216.66,216.66,216.06,216.06,7330.0
2023-10-12 13:40:00,216.14,216.2,215.79,215.9,5380.0,216.14,216.2,215.79,215.9,5380.0
2023-10-12 13:45:00,215.9,216.2,215.9,215.95,8917.0,215.9,216.2,215.9,215.95,8917.0
2023-10-12 13:50:00,216.01,216.12,215.9,216.0,6825.0,216.01,216.12,215.9,216.0,6825.0
2023-10-12 13:55:00,216.06,216.07,215.64,215.65,2800.0,216.06,216.07,215.64,215.65,2800.0
2023-10-12 14:00:00,215.6,215.63,215.42,215.42,4054.0,215.6,215.63,215.42,215.42,4054.0
2023-10-12 14:05:00,215.4,215.42,214.78,214.79,4790.0,215.4,215.42,214.78,214.79,4790.0
2023-10-12 14:10:00,214.81,214.84,214.32,214.55,14183.0,214.81,214.84,214.32,214.55,14183.0
2023-10-12 14:15:00,214.62,214.68,214.01,214.07,11933.0,214.62,214.68,214.01,214.07,11933.0
2023-10-12 14:20:00,214.11,214.57,214.04,214.43,16884.0,214.11,214.57,214.04,214.43,16884.0
2023-10-12 14:25:00,214.39,214.59,214.19,214.39,14513.0,214.39,214.59,214.19,214.39,14513.0
2023-10-12 14:30:00,214.37,214.62,214.3,214.53,16621.0,214.37,214.62,214.3,214.53,16621.0
2023-10-12 14:35:00,214.48,214.72,214.48,214.63,19565.0,214.48,214.72,214.48,214.63,19565.0
2023-10-12 14:40:00,214.68,215.0,214.5,214.85,21249.0,214.68,215.0,214.5,214.85,21249.0
2023-10-12 14:45:00,214.92,215.01,214.66,214.91,8955.0,214.92,215.01,214.66,214.91,8955.0
2023-10-12 14:50:00,214.93,214.94,214.68,214.76,8955.0,214.93,214.94,214.68,214.76,8955.0
2023-10-12 14:55:00,214.72,214.79,214.6,214.65,8528.0,214.72,214.79,214.6,214.65,8528.0
2023-10-12 15:00:00,214.65,214.8,214.57,214.74,9224.0,214.65,214.8,214.57,214.74,9224.0
2023-10-12 15:05:00,214.75,214.77,214.54,214.62,7570.0,214.75,214.77,214.54,214.62,7570.0
2023-10-12 15:10:00,214.59,214.65,214.28,214.55,9666.0,214.59,214.65,214.28,214.55,9666.0
2023-10-12 15:15:00,214.55,215.52,214.54,215.52,13234.0,214.55,215.52,214.54,215.52,13234.0
2023-10-12 15:20:00,215.55,215.56,214.96,214.96,23012.0,215.55,215.56,214.96,214.96,23012.0
2023-10-12 15:25:00,214.96,215.42,214.85,215.42,8548.0,214.96,215.42,214.85,215.42,8548.0
2023-10-12 15:30:00,215.42,215.94,215.37,215.71,7481.0,215.42,215.94,215.37,215.71,7481.0
2023-10-12 15:35:00,215.73,215.85,215.63,215.71,10123.0,215.73,215.85,215.63,215.71,10123.0
2023-10-12 15:40:00,215.71,215.72,215.34,215.45,18921.0,215.71,215.72,215.34,215.45,18921.0
2023-10-12 15:45:00,215.43,215.8,215.43,215.8,25732.0,215.43,215.8,215.43,215.8,25732.0
2023-10-12 15:50:00,215.8,216.03,215.49,215.71,55301.0,215.8,216.03,215.49,215.71,55301.0
2023-10-12 15:55:00,215.63,215.95,215.56,215.71,123802.0,215.63,215.95,215.56,215.71,123802.0
2023-10-13 09:30:00,216.54,217.36,216.34,216.69,17453.0,216.54,217.36,216.34,216.69,17453.0
2023-10-13 09:35:00,216.31,216.77,215.95,216.77,4922.0,216.31,216.77,215.95,216.77,4922.0
2023-10-13 09:40:00,216.76,217.12,216.59,216.68,8138.0,216.76,217.12,216.59,216.68,8138.0
2023-10-13 09:45:00,216.68,216.85,216.34,216.85,3933.0,216.68,216.85,216.34,216.85,3933.0
2023-10-13 09:50:00,216.99,217.1,216.78,217.09,6074.0,216.99,217.1,216.78,217.09,6074.0
2023-10-13 09:55:00,217.11,217.86,217.11,217.86,4095.0,217.11,217.86,217.11,217.86,4095.0
2023-10-13 10:00:00,217.69,217.69,216.8,216.95,10491.0,217.69,217.69,216.8,216.95,10491.0
2023-10-13 10:05:00,216.96,217.15,216.73,217.08,3403.0,216.96,217.15,216.73,217.08,3403.0
2023-10-13 10:10:00,217.21,217.21,215.87,216.18,10829.0,217.21,217.21,215.87,216.18,10829.0
2023-10-13 10:15:00,216.18,216.64,216.18,216.56,5601.0,216.18,216.64,216.18,216.56,5601.0
2023-10-13 10:20:00,216.64,216.92,216.45,216.45,17215.0,216.64,216.92,216.45,216.45,17215.0
2023-10-13 10:25:00,216.52,216.67,216.25,216.43,5015.0,216.52,216.67,216.25,216.43,5015.0
2023-10-13 10:30:00,216.3,216.32,215.86,216.2,11260.0,216.3,216.32,215.86,216.2,11260.0
2023-10-13 10:35:00,216.18,216.42,215.95,216.4,4985.0,216.18,216.42,215.95,216.4,4985.0
2023-10-13 10:40:00,216.31,216.32,216.0,216.06,5126.0,216.31,216.32,216.0,216.06,5126.0
2023-10-13 10:45:00,216.01,216.23,215.6,215.63,2818.0,216.01,216.23,215.6,215.63,2818.0
2023-10-13 10:50:00,215.53,215.53,214.55,214.65,6225.0,215.53,215.53,214.55,214.65,6225.0
2023-10-13 10:55:00,214.58,214.68,214.42,214.47,4990.0,214.58,214.68,214.42,214.47,4990.0
2023-10-13 11:00:00,214.54,214.54,214.36,214.46,4786.0,214.54,214.54,214.36,214.46,4786.0
2023-10-13 11:05:00,214.34,214.64,214.2,214.64,5974.0,214.34,214.64,214.2,214.64,5974.0
2023-10-13 11:10:00,214.68,214.86,214.47,214.57,5336.0,214.68,214.86,214.47,214.57,5336.0
2023-10-13 11:15:00,214.48,214.54,214.31,214.42,5698.0,214.48,214.54,214.31,214.42,5698.0
2023-10-13 11:20:00,214.34,214.43,213.99,213.99,4563.0,214.34,214.43,213.99,213.99,4563.0
2023-10-13 11:25:00,213.97,214.2,213.95,214.08,2000.0,213.97,214.2,213.95,214.08,2000.0
2023-10-13 11:30:00,214.06,214.39,213.94,214.2,7244.0,214.06,214.39,213.94,214.2,7244.0
2023-10-13 11:35:00,214.25,214.48,214.18,214.47,4240.0,214.25,214.48,214.18,214.47,4240.0
2023-10-13 11:40:00,214.48,214.77,214.37,214.73,11943.0,214.48,214.77,214.37,214.73,11943.0
2023-10-13 11:45:00,214.84,215.04,214.6,214.71,7700.0,214.84,215.04,214.6,214.71,7700.0
2023-10-13 11:50:00,214.62,214.64,214.4,214.49,2165.0,214.62,214.64,214.4,214.49,2165.0
2023-10-13 11:55:00,214.48,214.68,214.44,214.63,5248.0,214.48,214.68,214.44,214.63,5248.0
2023-10-13 12:00:00,214.49,214.8,214.48,214.66,5768.0,214.49,214.8,214.48,214.66,5768.0
2023-10-13 12:05:00,214.66,215.09,214.66,215.07,8087.0,214.66,215.09,214.66,215.07,8087.0
2023-10-13 12:10:00,215.11,215.36,215.1,215.27,8102.0,215.11,215.36,215.1,215.27,8102.0
2023-10-13 12:15:00,215.34,216.08,215.33,215.75,15829.0,215.34,216.08,215.33,215.75,15829.0
2023-10-13 12:20:00,215.9,216.27,215.88,216.12,6387.0,215.9,216.27,215.88,216.12,6387.0
2023-10-13 12:25:00,216.09,216.37,215.96,216.28,8187.0,216.09,216.37,215.96,216.28,8187.0
2023-10-13 12:30:00,216.34,216.7,216.34,216.69,3437.0,216.34,216.7,216.34,216.69,3437.0
2023-10-13 12:35:00,216.76,216.87,216.57,216.86,3722.0,216.76,216.87,216.57,216.86,3722.0
2023-10-13 12:40:00,216.88,216.9,216.54,216.68,3478.0,216.88,216.9,216.54,216.68,3478.0
2023-10-13 12:45:00,216.67,216.71,216.43,216.45,2174.0,216.67,216.71,216.43,216.45,2174.0
2023-10-13 12:50:00,216.4,216.4,215.89,215.89,4808.0,216.4,216.4,215.89,215.89,4808.0
2023-10-13 12:55:00,215.89,216.16,215.85,216.16,7326.0,215.89,216.16,215.85,216.16,7326.0
2023-10-13 13:00:00,216.19,216.2,215.86,215.86,5140.0,216.19,216.2,215.86,215.86,5140.0
2023-10-13 13:05:00,215.81,215.81,215.35,215.36,1200.0,215.81,215.81,215.35,215.36,1200.0
2023-10-13 13:10:00,215.36,215.39,214.75,214.75,8298.0,215.36,215.39,214.75,214.75,8298.0
2023-10-13 13:15:00,214.74,215.19,214.73,214.87,9694.0,214.74,215.19,214.73,214.87,9694.0
2023-10-13 13:20:00,214.81,215.07,214.81,214.96,7477.0,214.81,215.07,214.81,214.96,7477.0
2023-10-13 13:25:00,214.84,214.84,214.38,214.38,1868.0,214.84,214.84,214.38,214.38,1868.0
2023-10-13 13:30:00,214.25,214.25,214.01,214.2,4795.0,214.25,214.25,214.01,214.2,4795.0
2023-10-13 13:35:00,214.12,214.36,214.01,214.11,10270.0,214.12,214.36,214.01,214.11,10270.0
2023-10-13 13:40:00,214.13,215.04,214.09,214.7,14926.0,214.13,215.04,214.09,214.7,14926.0
2023-10-13 13:45:00,214.79,215.01,214.63,214.66,8690.0,214.79,215.01,214.63,214.66,8690.0
2023-10-13 13:50:00,214.73,214.98,214.73,214.98,3485.0,214.73,214.98,214.73,214.98,3485.0
2023-10-13 13:55:00,214.99,215.16,214.97,215.06,4435.0,214.99,215.16,214.97,215.06,4435.0
2023-10-13 14:00:00,214.99,215.06,214.96,215.01,3126.0,214.99,215.06,214.96,215.01,3126.0
2023-10-13 14:05:00,215.09,215.59,215.07,215.18,13775.0,215.09,215.59,215.07,215.18,13775.0
2023-10-13 14:10:00,215.13,215.21,215.12,215.19,1027.0,215.13,215.21,215.12,215.19,1027.0
2023-10-13 14:15:00,215.12,215.13,214.61,214.93,3216.0,215.12,215.13,214.61,214.93,3216.0
2023-10-13 14:20:00,215.03,215.06,214.52,214.52,2100.0,215.03,215.06,214.52,214.52,2100.0
2023-10-13 14:25:00,214.65,214.89,214.47,214.89,2500.0,214.65,214.89,214.47,214.89,2500.0
2023-10-13 14:30:00,214.89,215.6,214.89,215.59,2700.0,214.89,215.6,214.89,215.59,2700.0
2023-10-13 14:35:00,215.6,215.6,215.24,215.44,4757.0,215.6,215.6,215.24,215.44,4757.0
2023-10-13 14:40:00,215.45,215.48,215.29,215.29,1631.0,215.45,215.48,215.29,215.29,1631.0
2023-10-13 14:45:00,215.31,215.45,215.24,215.32,2625.0,215.31,215.45,215.24,215.32,2625.0
2023-10-13 14:50:00,215.32,215.65,215.32,215.65,10029.0,215.32,215.65,215.32,215.65,10029.0
2023-10-13 14:55:00,215.73,215.73,215.5,215.58,5641.0,215.73,215.73,215.5,215.58,5641.0
2023-10-13 15:00:00,215.59,215.68,215.43,215.48,4617.0,215.59,215.68,215.43,215.48,4617.0
2023-10-13 15:05:00,215.55,215.79,215.1,215.75,6576.0,215.55,215.79,215.1,215.75,6576.0
2023-10-13 15:10:00,215.75,216.27,215.6,215.78,10331.0,215.75,216.27,215.6,215.78,10331.0
2023-10-13 15:15:00,215.7,215.7,215.49,215.59,4773.0,215.7,215.7,215.49,215.59,4773.0
2023-10-13 15:20:00,215.56,215.57,215.25,215.34,3919.0,215.56,215.57,215.25,215.34,3919.0
2023-10-13 15:25:00,215.34,215.41,215.1,215.2,7030.0,215.34,215.41,215.1,215.2,7030.0
2023-10-13 15:30:00,215.28,215.5,215.23,215.48,4169.0,215.28,215.5,215.23,215.48,4169.0
2023-10-13 15:35:00,215.47,215.64,215.14,215.15,19116.0,215.47,215.64,215.14,215.15,19116.0
2023-10-13 15:40:00,215.13,215.24,214.83,214.93,9081.0,215.13,215.24,214.83,214.93,9081.0
2023-10-13 15:45:00,214.96,215.23,214.84,215.14,22853.0,214.96,215.23,214.84,215.14,22853.0
2023-10-13 15:50:00,215.14,215.59,215.04,215.35,32502.0,215.14,215.59,215.04,215.35,32502.0
2023-10-13 15:55:00,215.28,215.31,214.63,214.89,88300.0,215.28,215.31,214.63,214.89,88300.0
2023-10-16 09:30:00,216.29,216.29,214.83,215.83,13380.0,216.29,216.29,214.83,215.83,13380.0
2023-10-16 09:35:00,215.89,215.95,215.3,215.3,2427.0,215.89,215.95,215.3,215.3,2427.0
2023-10-16 09:40:00,215.35,215.35,213.53,213.61,4510.0,215.35,215.35,213.53,213.61,4510.0
2023-10-16 09:45:00,213.75,214.23,213.48,214.05,10219.0,213.75,214.23,213.48,214.05,10219.0
2023-10-16 09:50:00,214.21,215.2,214.21,214.98,6086.0,214.21,215.2,214.21,214.98,6086.0
2023-10-16 09:55:00,214.99,216.0,214.98,215.99,2450.0,214.99,216.0,214.98,215.99,2450.0
2023-10-16 10:00:00,216.17,216.17,215.78,215.87,1971.0,216.17,216.17,215.78,215.87,1971.0
2023-10-16 10:05:00,216.04,216.6,215.99,216.6,3451.0,216.04,216.6,215.99,216.6,3451.0
2023-10-16 10:10:00,216.6,217.08,216.6,217.08,2792.0,216.6,217.08,216.6,217.08,2792.0
2023-10-16 10:15:00,217.08,217.48,216.87,216.93,4692.0,217.08,217.48,216.87,216.93,4692.0
2023-10-16 10:20:00,216.9,217.06,216.84,216.87,2396.0,216.9,217.06,216.84,216.87,2396.0
2023-10-16 10:25:00,216.89,217.69,216.89,217.69,3226.0,216.89,217.69,216.89,217.69,3226.0
2023-10-16 10:30:00,217.65,218.2,217.64,217.72,9406.0,217.65,218.2,217.64,217.72,9406.0
2023-10-16 10:35:00,217.42,217.81,217.42,217.59,1153.0,217.42,217.81,217.42,217.59,1153.0
2023-10-16 10:40:00,217.59,217.94,217.43,217.82,1318.0,217.59,217.94,217.43,217.82,1318.0
2023-10-16 10:45:00,217.88,218.05,217.75,218.0,3322.0,217.88,218.05,217.75,218.0,3322.0
2023-10-16 10:50:00,218.08,218.17,217.55,217.56,2015.0,218.08,218.17,217.55,217.56,2015.0
2023-10-16 10:55:00,217.66,217.8,217.48,217.58,8642.0,217.66,217.8,217.48,217.58,8642.0
2023-10-16 11:00:00,217.83,217.99,217.34,217.34,3446.0,217.83,217.99,217.34,217.34,3446.0
2023-10-16 11:05:00,217.43,217.77,217.43,217.66,1400.0,217.43,217.77,217.43,217.66,1400.0
2023-10-16 11:10:00,217.67,217.71,217.46,217.51,1516.0,217.67,217.71,217.46,217.51,1516.0
2023-10-16 11:15:00,217.53,217.54,217.06,217.13,2345.0,217.53,217.54,217.06,217.13,2345.0
2023-10-16 11:20:00,217.14,217.5,217.09,217.46,4201.0,217.14,217.5,217.09,217.46,4201.0
2023-10-16 11:25:00,217.54,217.64,217.48,217.64,2900.0,217.54,217.64,217.48,217.64,2900.0
2023-10-16 11:30:00,217.65,217.89,217.65,217.89,2700.0,217.65,217.89,217.65,217.89,2700.0
2023-10-16 11:35:00,217.79,217.8,217.4,217.4,3636.0,217.79,217.8,217.4,217.4,3636.0
2023-10-16 11:40:00,217.41,217.55,217.15,217.37,4017.0,217.41,217.55,217.15,217.37,4017.0
2023-10-16 11:45:00,217.31,217.43,217.12,217.43,3139.0,217.31,217.43,217.12,217.43,3139.0
2023-10-16 11:50:00,217.51,217.68,217.38,217.43,4717.0,217.51,217.68,217.38,217.43,4717.0
2023-10-16 11:55:00,217.49,217.53,217.4,217.53,1700.0,217.49,217.53,217.4,217.53,1700.0
2023-10-16 12:00:00,217.5,217.63,217.3,217.42,11241.0,217.5,217.63,217.3,217.42,11241.0
2023-10-16 12:05:00,217.52,217.69,217.36,217.56,2429.0,217.52,217.69,217.36,217.56,2429.0
2023-10-16 12:10:00,217.49,217.57,217.09,217.09,1700.0,217.49,217.57,217.09,217.09,1700.0
2023-10-16 12:15:00,217.18,217.49,217.17,217.4,1956.0,217.18,217.49,217.17,217.4,1956.0
2023-10-16 12:20:00,217.34,217.51,217.28,217.51,1500.0,217.34,217.51,217.28,217.51,1500.0
2023-10-16 12:25:00,217.46,217.51,217.32,217.37,2345.0,217.46,217.51,217.32,217.37,2345.0
2023-10-16 12:30:00,217.46,217.62,217.37,217.44,2800.0,217.46,217.62,217.37,217.44,2800.0
2023-10-16 12:35:00,217.39,217.54,217.34,217.39,2100.0,217.39,217.54,217.34,217.39,2100.0
2023-10-16 12:40:00,217.49,217.52,217.38,217.43,1576.0,217.49,217.52,217.38,217.43,1576.0
2023-10-16 12:45:00,217.43,217.59,217.43,217.54,1700.0,217.43,217.59,217.43,217.54,1700.0
2023-10-16 12:50:00,217.59,217.6,217.5,217.55,1000.0,217.59,217.6,217.5,217.55,1000.0
2023-10-16 12:55:00,217.48,217.48,217.15,217.31,3305.0,217.48,217.48,217.15,217.31,3305.0
2023-10-16 13:00:00,217.31,217.41,217.2,217.29,2412.0,217.31,217.41,217.2,217.29,2412.0
2023-10-16 13:05:00,217.34,217.35,217.2,217.23,948.0,217.34,217.35,217.2,217.23,948.0
2023-10-16 13:10:00,217.22,217.53,217.22,217.46,2550.0,217.22,217.53,217.22,217.46,2550.0
2023-10-16 13:15:00,217.34,217.34,217.11,217.17,1423.0,217.34,217.34,217.11,217.17,1423.0
2023-10-16 13:20:00,217.08,217.08,216.16,216.16,3557.0,217.08,217.08,216.16,216.16,3557.0
2023-10-16 13:25:00,216.15,216.36,215.8,216.36,3524.0,216.15,216.36,215.8,216.36,3524.0
2023-10-16 13:30:00,216.33,216.65,216.33,216.52,3000.0,216.33,216.65,216.33,216.52,3000.0
2023-10-16 13:35:00,216.5,216.7,216.5,216.6,1506.0,216.5,216.7,216.5,216.6,1506.0
2023-10-16 13:40:00,216.62,216.8,216.59,216.79,2230.0,216.62,216.8,216.59,216.79,2230.0
2023-10-16 13:45:00,216.7,216.88,216.7,216.73,1412.0,216.7,216.88,216.7,216.73,1412.0
2023-10-16 13:50:00,216.8,217.01,216.78,216.92,2979.0,216.8,217.01,216.78,216.92,2979.0
2023-10-16 13:55:00,216.92,217.18,216.91,217.11,3700.0,216.92,217.18,216.91,217.11,3700.0
2023-10-16 14:00:00,217.14,217.18,217.04,217.08,2500.0,217.14,217.18,217.04,217.08,2500.0
2023-10-16 14:05:00,217.05,217.23,216.94,217.23,2137.0,217.05,217.23,216.94,217.23,2137.0
2023-10-16 14:10:00,217.2,217.29,217.14,217.2,1263.0,217.2,217.29,217.14,217.2,1263.0
2023-10-16 14:15:00,217.09,217.2,216.99,217.05,1300.0,217.09,217.2,216.99,217.05,1300.0
2023-10-16 14:20:00,216.99,217.12,216.9,217.12,3710.0,216.99,217.12,216.9,217.12,3710.0
2023-10-16 14:25:00,217.15,217.3,216.99,217.08,2062.0,217.15,217.3,216.99,217.08,2062.0
2023-10-16 14:30:00,217.08,217.13,216.91,217.13,2054.0,217.08,217.13,216.91,217.13,2054.0
2023-10-16 14:35:00,217.09,217.09,216.89,216.93,1800.0,217.09,217.09,216.89,216.93,1800.0
2023-10-16 14:40:00,216.85,216.94,216.75,216.8,1640.0,216.85,216.94,216.75,216.8,1640.0
2023-10-16 14:45:00,216.87,216.87,216.72,216.74,1500.0,216.87,216.87,216.72,216.74,1500.0
2023-10-16 14:50:00,216.73,216.93,216.73,216.83,2202.0,216.73,216.93,216.73,216.83,2202.0
2023-10-16 14:55:00,216.81,216.91,216.76,216.9,3032.0,216.81,216.91,216.76,216.9,3032.0
2023-10-16 15:00:00,216.81,216.81,216.49,216.61,2905.0,216.81,216.81,216.49,216.61,2905.0
2023-10-16 15:05:00,216.6,216.61,216.46,216.53,2770.0,216.6,216.61,216.46,216.53,2770.0
2023-10-16 15:10:00,216.47,216.58,216.35,216.35,1536.0,216.47,216.58,216.35,216.35,1536.0
2023-10-16 15:15:00,216.38,216.49,216.28,216.34,4917.0,216.38,216.49,216.28,216.34,4917.0
2023-10-16 15:20:00,216.37,216.53,216.37,216.51,1677.0,216.37,216.53,216.37,216.51,1677.0
2023-10-16 15:25:00,216.58,216.63,216.46,216.63,2942.0,216.58,216.63,216.46,216.63,2942.0
2023-10-16 15:30:00,216.61,216.63,216.22,216.36,3729.0,216.61,216.63,216.22,216.36,3729.0
2023-10-16 15:35:00,216.2,216.35,216.08,216.09,6398.0,216.2,216.35,216.08,216.09,6398.0
2023-10-16 15:40:00,216.18,216.22,215.98,216.13,7086.0,216.18,216.22,215.98,216.13,7086.0
2023-10-16 15:45:00,216.1,216.1,215.8,215.81,10338.0,216.1,216.1,215.8,215.81,10338.0
2023-10-16 15:50:00,215.78,216.04,215.71,215.9,30143.0,215.78,216.04,215.71,215.9,30143.0
2023-10-16 15:55:00,215.95,216.02,215.46,215.52,90770.0,215.95,216.02,215.46,215.52,90770.0
2023-10-17 09:30:00,213.39,215.3,213.07,215.3,35633.0,213.39,215.3,213.07,215.3,35633.0
2023-10-17 09:35:00,215.57,216.0,215.17,215.73,9606.0,215.57,216.0,215.17,215.73,9606.0
2023-10-17 09:40:00,215.48,216.28,215.48,216.28,2999.0,215.48,216.28,215.48,216.28,2999.0
2023-10-17 09:45:00,216.04,216.04,215.38,215.8,3346.0,216.04,216.04,215.38,215.8,3346.0
2023-10-17 09:50:00,215.83,215.99,215.52,215.99,7044.0,215.83,215.99,215.52,215.99,7044.0
2023-10-17 09:55:00,216.16,216.33,215.91,216.24,6868.0,216.16,216.33,215.91,216.24,6868.0
2023-10-17 10:00:00,216.44,216.47,215.84,215.85,23295.0,216.44,216.47,215.84,215.85,23295.0
2023-10-17 10:05:00,215.86,217.03,215.86,217.03,22924.0,215.86,217.03,215.86,217.03,22924.0
2023-10-17 10:10:00,217.19,217.7,217.16,217.59,18663.0,217.19,217.7,217.16,217.59,18663.0
2023-10-17 10:15:00,217.75,218.13,217.65,218.11,12051.0,217.75,218.13,217.65,218.11,12051.0
2023-10-17 10:20:00,218.08,218.8,218.02,218.6,5987.0,218.08,218.8,218.02,218.6,5987.0
2023-10-17 10:25:00,218.7,218.7,218.27,218.52,5913.0,218.7,218.7,218.27,218.52,5913.0
2023-10-17 10:30:00,218.34,218.91,218.3,218.64,25277.0,218.34,218.91,218.3,218.64,25277.0
2023-10-17 10:35:00,218.69,219.4,218.65,219.22,3359.0,218.69,219.4,218.65,219.22,3359.0
2023-10-17 10:40:00,219.24,219.5,218.89,219.11,10507.0,219.24,219.5,218.89,219.11,10507.0
2023-10-17 10:45:00,219.11,219.28,218.5,218.89,7817.0,219.11,219.28,218.5,218.89,7817.0
2023-10-17 10:50:00,218.9,219.2,218.76,218.97,8873.0,218.9,219.2,218.76,218.97,8873.0
2023-10-17 10:55:00,219.05,219.37,219.0,219.18,7712.0,219.05,219.37,219.0,219.18,7712.0
2023-10-17 11:00:00,219.13,219.36,218.91,219.36,1883.0,219.13,219.36,218.91,219.36,1883.0
2023-10-17 11:05:00,219.4,219.57,219.17,219.54,2157.0,219.4,219.57,219.17,219.54,2157.0
2023-10-17 11:10:00,219.63,219.88,219.47,219.59,9364.0,219.63,219.88,219.47,219.59,9364.0
2023-10-17 11:15:00,219.65,220.18,219.62,220.13,6207.0,219.65,220.18,219.62,220.13,6207.0
2023-10-17 11:20:00,220.19,220.27,219.45,219.69,8505.0,220.19,220.27,219.45,219.69,8505.0
2023-10-17 11:25:00,219.69,220.0,219.64,219.89,3758.0,219.69,220.0,219.64,219.89,3758.0
2023-10-17 11:30:00,219.8,220.09,219.7,220.06,7511.0,219.8,220.09,219.7,220.06,7511.0
2023-10-17 11:35:00,220.09,220.26,219.71,219.71,4509.0,220.09,220.26,219.71,219.71,4509.0
2023-10-17 11:40:00,219.72,219.81,219.5,219.53,3609.0,219.72,219.81,219.5,219.53,3609.0
2023-10-17 11:45:00,219.43,219.69,219.42,219.69,2724.0,219.43,219.69,219.42,219.69,2724.0
2023-10-17 11:50:00,219.68,219.68,219.4,219.43,3696.0,219.68,219.68,219.4,219.43,3696.0
2023-10-17 11:55:00,219.45,219.89,219.37,219.89,6486.0,219.45,219.89,219.37,219.89,6486.0
2023-10-17 12:00:00,219.81,219.97,219.35,219.36,3067.0,219.81,219.97,219.35,219.36,3067.0
2023-10-17 12:05:00,219.38,219.76,219.38,219.48,2458.0,219.38,219.76,219.38,219.48,2458.0
2023-10-17 12:10:00,219.47,219.53,219.41,219.47,2219.0,219.47,219.53,219.41,219.47,2219.0
2023-10-17 12:15:00,219.48,219.59,219.38,219.54,3946.0,219.48,219.59,219.38,219.54,3946.0
2023-10-17 12:20:00,219.58,220.04,219.54,219.8,8244.0,219.58,220.04,219.54,219.8,8244.0
2023-10-17 12:25:00,219.72,219.95,219.71,219.78,3200.0,219.72,219.95,219.71,219.78,3200.0
2023-10-17 12:30:00,219.94,220.17,219.91,220.03,3659.0,219.94,220.17,219.91,220.03,3659.0
2023-10-17 12:35:00,220.02,220.17,219.91,220.12,3731.0,220.02,220.17,219.91,220.12,3731.0
2023-10-17 12:40:00,220.12,220.24,219.93,219.97,7916.0,220.12,220.24,219.93,219.97,7916.0
2023-10-17 12:45:00,219.95,219.96,219.55,219.94,4808.0,219.95,219.96,219.55,219.94,4808.0
2023-10-17 12:50:00,219.96,220.02,219.75,220.02,1907.0,219.96,220.02,219.75,220.02,1907.0
2023-10-17 12:55:00,220.02,220.11,219.6,219.79,4181.0,220.02,220.11,219.6,219.79,4181.0
2023-10-17 13:00:00,219.83,219.9,219.77,219.87,2485.0,219.83,219.9,219.77,219.87,2485.0
2023-10-17 13:05:00,219.81,219.82,219.7,219.78,2268.0,219.81,219.82,219.7,219.78,2268.0
2023-10-17 13:10:00,219.85,219.94,219.72,219.78,1118.0,219.85,219.94,219.72,219.78,1118.0
2023-10-17 13:15:00,219.77,219.98,219.73,219.98,1400.0,219.77,219.98,219.73,219.98,1400.0
2023-10-17 13:20:00,219.98,220.13,219.92,219.92,2843.0,219.98,220.13,219.92,219.92,2843.0
2023-10-17 13:25:00,219.89,219.92,219.78,219.83,1875.0,219.89,219.92,219.78,219.83,1875.0
2023-10-17 13:30:00,219.8,219.83,219.25,219.43,20512.0,219.8,219.83,219.25,219.43,20512.0
2023-10-17 13:35:00,219.46,219.68,219.35,219.68,3204.0,219.46,219.68,219.35,219.68,3204.0
2023-10-17 13:40:00,219.67,219.76,219.43,219.68,6608.0,219.67,219.76,219.43,219.68,6608.0
2023-10-17 13:45:00,219.61,219.71,219.45,219.56,3307.0,219.61,219.71,219.45,219.56,3307.0
2023-10-17 13:50:00,219.56,219.59,218.85,218.93,7083.0,219.56,219.59,218.85,218.93,7083.0
2023-10-17 13:55:00,218.86,218.98,218.71,218.84,3656.0,218.86,218.98,218.71,218.84,3656.0
2023-10-17 14:00:00,218.85,218.87,218.66,218.87,2442.0,218.85,218.87,218.66,218.87,2442.0
2023-10-17 14:05:00,218.81,219.17,218.81,218.98,7403.0,218.81,219.17,218.81,218.98,7403.0
2023-10-17 14:10:00,218.98,219.02,218.68,218.71,8300.0,218.98,219.02,218.68,218.71,8300.0
2023-10-17 14:15:00,218.85,218.93,218.46,218.62,3644.0,218.85,218.93,218.46,218.62,3644.0
2023-10-17 14:20:00,218.7,218.79,218.59,218.59,4837.0,218.7,218.79,218.59,218.59,4837.0
2023-10-17 14:25:00,218.66,218.9,218.63,218.82,3858.0,218.66,218.9,218.63,218.82,3858.0
2023-10-17 14:30:00,218.89,219.05,218.85,219.01,3914.0,218.89,219.05,218.85,219.01,3914.0
2023-10-17 14:35:00,218.98,219.14,218.8,219.14,3376.0,218.98,219.14,218.8,219.14,3376.0
2023-10-17 14:40:00,219.14,219.16,218.98,219.06,3568.0,219.14,219.16,218.98,219.06,3568.0
2023-10-17 14:45:00,219.11,219.42,218.98,219.36,3727.0,219.11,219.42,218.98,219.36,3727.0
2023-10-17 14:50:00,219.25,219.36,218.74,218.74,3513.0,219.25,219.36,218.74,218.74,3513.0
2023-10-17 14:55:00,218.67,218.9,218.62,218.82,4254.0,218.67,218.9,218.62,218.82,4254.0
2023-10-17 15:00:00,218.84,218.84,218.55,218.55,3741.0,218.84,218.84,218.55,218.55,3741.0
2023-10-17 15:05:00,218.57,218.88,218.53,218.68,6381.0,218.57,218.88,218.53,218.68,6381.0
2023-10-17 15:10:00,218.71,218.79,218.28,218.28,9171.0,218.71,218.79,218.28,218.28,9171.0
2023-10-17 15:15:00,218.34,218.78,218.24,218.78,7875.0,218.34,218.78,218.24,218.78,7875.0
2023-10-17 15:20:00,218.74,219.01,218.7,218.78,4270.0,218.74,219.01,218.7,218.78,4270.0
2023-10-17 15:25:00,218.8,218.98,218.72,218.86,5024.0,218.8,218.98,218.72,218.86,5024.0
2023-10-17 15:30:00,218.88,218.88,218.6,218.65,6056.0,218.88,218.88,218.6,218.65,6056.0
2023-10-17 15:35:00,218.81,219.05,218.8,219.03,4527.0,218.81,219.05,218.8,219.03,4527.0
2023-10-17 15:40:00,219.09,219.15,218.93,219.01,6414.0,219.09,219.15,218.93,219.01,6414.0
2023-10-17 15:45:00,218.99,219.02,218.65,218.72,11498.0,218.99,219.02,218.65,218.72,11498.0
2023-10-17 15:50:00,218.68,218.73,218.4,218.52,29003.0,218.68,218.73,218.4,218.52,29003.0
2023-10-17 15:55:00,218.55,218.56,218.06,218.06,108695.0,218.55,218.56,218.06,218.06,108695.0
2023-10-18 09:30:00,215.74,217.61,215.61,217.59,11824.0,215.74,217.61,215.61,217.59,11824.0
2023-10-18 09:35:00,217.81,217.81,216.21,216.21,7497.0,217.81,217.81,216.21,216.21,7497.0
2023-10-18 09:40:00,216.03,216.34,215.74,216.34,4387.0,216.03,216.34,215.74,216.34,4387.0
2023-10-18 09:45:00,216.23,216.23,216.23,216.23,100.0,216.23,216.23,216.23,216.23,100.0
2023-10-18 09:50:00,216.39,216.39,215.84,215.84,1526.0,216.39,216.39,215.84,215.84,1526.0
2023-10-18 09:55:00,216.1,216.19,215.81,216.15,3400.0,216.1,216.19,215.81,216.15,3400.0
2023-10-18 10:00:00,216.2,216.4,215.52,215.9,2914.0,216.2,216.4,215.52,215.9,2914.0
2023-10-18 10:05:00,215.73,216.02,215.58,215.59,6552.0,215.73,216.02,215.58,215.59,6552.0
2023-10-18 10:10:00,215.54,215.8,215.31,215.8,1904.0,215.54,215.8,215.31,215.8,1904.0
2023-10-18 10:15:00,215.77,216.34,215.67,216.24,4600.0,215.77,216.34,215.67,216.24,4600.0
2023-10-18 10:20:00,216.27,216.72,216.18,216.72,4758.0,216.27,216.72,216.18,216.72,4758.0
2023-10-18 10:25:00,216.55,216.55,215.5,215.54,4100.0,216.55,216.55,215.5,215.54,4100.0
2023-10-18 10:30:00,215.47,215.54,215.25,215.25,5820.0,215.47,215.54,215.25,215.25,5820.0
2023-10-18 10:35:00,215.09,215.17,214.89,215.04,7658.0,215.09,215.17,214.89,215.04,7658.0
2023-10-18 10:40:00,215.06,215.3,214.93,215.18,12396.0,215.06,215.3,214.93,215.18,12396.0
2023-10-18 10:45:00,215.11,215.27,215.11,215.22,600.0,215.11,215.27,215.11,215.22,600.0
2023-10-18 10:50:00,215.09,215.19,214.88,214.92,3087.0,215.09,215.19,214.88,214.92,3087.0
2023-10-18 10:55:00,215.04,215.04,214.88,214.94,5025.0,215.04,215.04,214.88,214.94,5025.0
2023-10-18 11:00:00,215.01,215.27,214.99,215.26,1535.0,215.01,215.27,214.99,215.26,1535.0
2023-10-18 11:05:00,215.26,215.26,215.05,215.06,1001.0,215.26,215.26,215.05,215.06,1001.0
2023-10-18 11:10:00,215.06,215.37,215.06,215.21,3778.0,215.06,215.37,215.06,215.21,3778.0
2023-10-18 11:15:00,215.26,215.44,215.15,215.27,2500.0,215.26,215.44,215.15,215.27,2500.0
2023-10-18 11:20:00,215.23,215.23,214.95,215.03,1700.0,215.23,215.23,214.95,215.03,1700.0
2023-10-18 11:25:00,215.19,215.41,215.04,215.14,1217.0,215.19,215.41,215.04,215.14,1217.0
2023-10-18 11:30:00,215.24,215.44,215.24,215.26,3415.0,215.24,215.44,215.24,215.26,3415.0
2023-10-18 11:35:00,215.23,215.49,215.19,215.49,1045.0,215.23,215.49,215.19,215.49,1045.0
2023-10-18 11:40:00,215.31,215.36,215.23,215.36,900.0,215.31,215.36,215.23,215.36,900.0
2023-10-18 11:45:00,215.25,215.25,215.1,215.1,2100.0,215.25,215.25,215.1,215.1,2100.0
2023-10-18 11:50:00,215.08,215.28,215.0,215.04,4332.0,215.08,215.28,215.0,215.04,4332.0
2023-10-18 11:55:00,215.06,215.41,214.96,214.97,3633.0,215.06,215.41,214.96,214.97,3633.0
2023-10-18 12:00:00,214.99,215.71,214.8,215.63,2397.0,214.99,215.71,214.8,215.63,2397.0
2023-10-18 12:05:00,215.59,215.59,215.28,215.51,866.0,215.59,215.59,215.28,215.51,866.0
2023-10-18 12:10:00,215.56,215.7,215.2,215.2,1502.0,215.56,215.7,215.2,215.2,1502.0
2023-10-18 12:15:00,215.09,215.09,214.95,214.95,607.0,215.09,215.09,214.95,214.95,607.0
2023-10-18 12:20:00,214.95,215.04,214.74,214.9,2594.0,214.95,215.04,214.74,214.9,2594.0
2023-10-18 12:25:00,214.84,214.93,214.68,214.91,3293.0,214.84,214.93,214.68,214.91,3293.0
2023-10-18 12:30:00,214.93,214.98,214.87,214.93,1600.0,214.93,214.98,214.87,214.93,1600.0
2023-10-18 12:35:00,214.85,215.06,214.8,214.82,2610.0,214.85,215.06,214.8,214.82,2610.0
2023-10-18 12:40:00,214.82,214.99,214.68,214.94,5074.0,214.82,214.99,214.68,214.94,5074.0
2023-10-18 12:45:00,214.95,214.99,214.87,214.97,1000.0,214.95,214.99,214.87,214.97,1000.0
2023-10-18 12:50:00,214.89,214.91,214.7,214.85,2866.0,214.89,214.91,214.7,214.85,2866.0
2023-10-18 12:55:00,214.86,215.0,214.74,215.0,7816.0,214.86,215.0,214.74,215.0,7816.0
2023-10-18 13:00:00,214.87,215.43,214.56,215.27,5222.0,214.87,215.43,214.56,215.27,5222.0
2023-10-18 13:05:00,215.56,215.7,215.51,215.7,2376.0,215.56,215.7,215.51,215.7,2376.0
2023-10-18 13:10:00,215.61,216.15,215.54,216.1,1946.0,215.61,216.15,215.54,216.1,1946.0
2023-10-18 13:15:00,216.24,216.33,215.89,215.9,1535.0,216.24,216.33,215.89,215.9,1535.0
2023-10-18 13:20:00,216.0,216.07,215.88,216.07,3000.0,216.0,216.07,215.88,216.07,3000.0
2023-10-18 13:25:00,216.06,216.22,215.88,216.18,37600.0,216.06,216.22,215.88,216.18,37600.0
2023-10-18 13:30:00,216.08,216.08,215.86,215.91,3961.0,216.08,216.08,215.86,215.91,3961.0
2023-10-18 13:35:00,215.7,215.84,215.58,215.82,3370.0,215.7,215.84,215.58,215.82,3370.0
2023-10-18 13:40:00,215.77,216.12,215.67,216.12,3894.0,215.77,216.12,215.67,216.12,3894.0
2023-10-18 13:45:00,216.16,216.18,215.79,216.16,4865.0,216.16,216.18,215.79,216.16,4865.0
2023-10-18 13:50:00,216.15,216.24,216.04,216.19,1300.0,216.15,216.24,216.04,216.19,1300.0
2023-10-18 13:55:00,216.15,216.51,216.15,216.51,1200.0,216.15,216.51,216.15,216.51,1200.0
2023-10-18 14:00:00,216.31,216.41,215.97,215.98,4112.0,216.31,216.41,215.97,215.98,4112.0
2023-10-18 14:05:00,215.98,216.14,215.85,216.12,10939.0,215.98,216.14,215.85,216.12,10939.0
2023-10-18 14:10:00,215.92,216.01,215.72,215.89,7444.0,215.92,216.01,215.72,215.89,7444.0
2023-10-18 14:15:00,215.88,215.98,215.83,215.89,2776.0,215.88,215.98,215.83,215.89,2776.0
2023-10-18 14:20:00,215.9,215.99,215.85,215.99,1615.0,215.9,215.99,215.85,215.99,1615.0
2023-10-18 14:25:00,215.88,216.15,215.84,216.13,1925.0,215.88,216.15,215.84,216.13,1925.0
2023-10-18 14:30:00,216.04,216.23,215.92,215.94,2396.0,216.04,216.23,215.92,215.94,2396.0
2023-10-18 14:35:00,215.95,215.97,215.74,215.78,2415.0,215.95,215.97,215.74,215.78,2415.0
2023-10-18 14:40:00,215.77,215.88,215.52,215.63,3336.0,215.77,215.88,215.52,215.63,3336.0
2023-10-18 14:45:00,215.49,215.67,215.37,215.54,15048.0,215.49,215.67,215.37,215.54,15048.0
2023-10-18 14:50:00,215.22,215.24,214.91,215.08,3541.0,215.22,215.24,214.91,215.08,3541.0
2023-10-18 14:55:00,215.04,215.29,215.0,215.09,1900.0,215.04,215.29,215.0,215.09,1900.0
2023-10-18 15:00:00,215.09,215.17,214.93,215.15,6282.0,215.09,215.17,214.93,215.15,6282.0
2023-10-18 15:05:00,215.15,215.15,214.84,215.1,5918.0,215.15,215.15,214.84,215.1,5918.0
2023-10-18 15:10:00,215.19,215.19,214.98,215.0,11175.0,215.19,215.19,214.98,215.0,11175.0
2023-10-18 15:15:00,215.02,215.14,214.9,215.11,10301.0,215.02,215.14,214.9,215.11,10301.0
2023-10-18 15:20:00,215.13,215.18,215.0,215.09,5613.0,215.13,215.18,215.0,215.09,5613.0
2023-10-18 15:25:00,215.09,215.1,214.94,215.02,6302.0,215.09,215.1,214.94,215.02,6302.0
2023-10-18 15:30:00,215.06,215.19,214.88,215.11,10194.0,215.06,215.19,214.88,215.11,10194.0
2023-10-18 15:35:00,215.18,215.3,215.05,215.27,7822.0,215.18,215.3,215.05,215.27,7822.0
2023-10-18 15:40:00,215.22,215.47,215.2,215.36,13082.0,215.22,215.47,215.2,215.36,13082.0
2023-10-18 15:45:00,215.36,215.36,214.89,215.05,26241.0,215.36,215.36,214.89,215.05,26241.0
2023-10-18 15:50:00,215.0,215.25,214.6,214.94,36942.0,215.0,215.25,214.6,214.94,36942.0
2023-10-18 15:55:00,214.94,215.13,214.59,214.66,57237.0,214.94,215.13,214.59,214.66,57237.0
2023-10-19 09:30:00,216.86,217.88,216.73,216.76,9920.0,216.86,217.88,216.73,216.76,9920.0
2023-10-19 09:35:00,216.62,216.66,215.35,215.55,3857.0,216.62,216.66,215.35,215.55,3857.0
2023-10-19 09:40:00,215.24,215.64,214.92,215.26,4884.0,215.24,215.64,214.92,215.26,4884.0
2023-10-19 09:45:00,215.51,216.5,215.48,216.5,2852.0,215.51,216.5,215.48,216.5,2852.0
2023-10-19 09:50:00,216.48,216.97,216.12,216.12,4134.0,216.48,216.97,216.12,216.12,4134.0
2023-10-19 09:55:00,216.24,217.09,215.82,216.99,5549.0,216.24,217.09,215.82,216.99,5549.0
2023-10-19 10:00:00,217.17,217.53,216.69,216.95,5971.0,217.17,217.53,216.69,216.95,5971.0
2023-10-19 10:05:00,216.84,217.35,216.84,217.08,3156.0,216.84,217.35,216.84,217.08,3156.0
2023-10-19 10:10:00,217.14,218.46,217.14,218.21,12879.0,217.14,218.46,217.14,218.21,12879.0
2023-10-19 10:15:00,218.3,218.39,217.92,217.98,6682.0,218.3,218.39,217.92,217.98,6682.0
2023-10-19 10:20:00,218.04,218.32,217.9,218.22,3223.0,218.04,218.32,217.9,218.22,3223.0
2023-10-19 10:25:00,218.26,218.31,217.25,217.42,13523.0,218.26,218.31,217.25,217.42,13523.0
2023-10-19 10:30:00,217.19,217.43,217.08,217.35,3290.0,217.19,217.43,217.08,217.35,3290.0
2023-10-19 10:35:00,217.41,218.12,217.4,218.04,4347.0,217.41,218.12,217.4,218.04,4347.0
2023-10-19 10:40:00,217.99,218.1,217.76,218.01,8652.0,217.99,218.1,217.76,218.01,8652.0
2023-10-19 10:45:00,218.05,218.07,217.62,217.84,7250.0,218.05,218.07,217.62,217.84,7250.0
2023-10-19 10:50:00,217.71,217.95,217.24,217.24,4942.0,217.71,217.95,217.24,217.24,4942.0
2023-10-19 10:55:00,217.39,217.54,216.81,216.81,4200.0,217.39,217.54,216.81,216.81,4200.0
2023-10-19 11:00:00,216.93,217.11,216.72,217.11,7514.0,216.93,217.11,216.72,217.11,7514.0
2023-10-19 11:05:00,216.88,217.24,216.83,216.98,10307.0,216.88,217.24,216.83,216.98,10307.0
2023-10-19 11:10:00,216.99,217.22,216.85,216.85,4560.0,216.99,217.22,216.85,216.85,4560.0
2023-10-19 11:15:00,216.8,216.85,216.35,216.6,3949.0,216.8,216.85,216.35,216.6,3949.0
2023-10-19 11:20:00,216.51,216.75,216.48,216.66,5190.0,216.51,216.75,216.48,216.66,5190.0
2023-10-19 11:25:00,216.75,217.24,216.71,217.11,16370.0,216.75,217.24,216.71,217.11,16370.0
2023-10-19 11:30:00,217.0,217.27,217.0,217.22,2320.0,217.0,217.27,217.0,217.22,2320.0
2023-10-19 11:35:00,217.36,217.79,217.36,217.5,11231.0,217.36,217.79,217.36,217.5,11231.0
2023-10-19 11:40:00,217.45,217.55,217.08,217.28,8593.0,217.45,217.55,217.08,217.28,8593.0
2023-10-19 11:45:00,217.3,217.68,217.14,217.51,23394.0,217.3,217.68,217.14,217.51,23394.0
2023-10-19 11:50:00,217.44,217.53,217.01,217.01,4511.0,217.44,217.53,217.01,217.01,4511.0
2023-10-19 11:55:00,217.1,217.2,216.9,216.9,2573.0,217.1,217.2,216.9,216.9,2573.0
2023-10-19 12:00:00,216.93,217.69,216.55,217.31,21275.0,216.93,217.69,216.55,217.31,21275.0
2023-10-19 12:05:00,217.33,217.33,216.79,216.92,5219.0,217.33,217.33,216.79,216.92,5219.0
2023-10-19 12:10:00,216.95,217.29,216.9,217.05,3128.0,216.95,217.29,216.9,217.05,3128.0
2023-10-19 12:15:00,216.99,217.68,216.98,217.68,2598.0,216.99,217.68,216.98,217.68,2598.0
2023-10-19 12:20:00,217.73,218.41,217.71,218.2,5122.0,217.73,218.41,217.71,218.2,5122.0
2023-10-19 12:25:00,218.1,218.11,217.38,217.41,10888.0,218.1,218.11,217.38,217.41,10888.0
2023-10-19 12:30:00,217.25,217.43,216.3,216.3,6802.0,217.25,217.43,216.3,216.3,6802.0
2023-10-19 12:35:00,216.0,216.05,215.49,215.8,3946.0,216.0,216.05,215.49,215.8,3946.0
2023-10-19 12:40:00,215.66,216.24,215.56,215.77,4585.0,215.66,216.24,215.56,215.77,4585.0
2023-10-19 12:45:00,215.95,216.45,215.77,216.45,5094.0,215.95,216.45,215.77,216.45,5094.0
2023-10-19 12:50:00,216.42,216.58,215.9,216.55,4062.0,216.42,216.58,215.9,216.55,4062.0
2023-10-19 12:55:00,216.57,216.83,216.35,216.63,3058.0,216.57,216.83,216.35,216.63,3058.0
2023-10-19 13:00:00,216.83,217.44,216.78,217.22,2804.0,216.83,217.44,216.78,217.22,2804.0
2023-10-19 13:05:00,217.02,217.91,217.02,217.49,5113.0,217.02,217.91,217.02,217.49,5113.0
2023-10-19 13:10:00,217.6,217.92,217.45,217.5,3073.0,217.6,217.92,217.45,217.5,3073.0
2023-10-19 13:15:00,217.49,217.83,217.22,217.56,5139.0,217.49,217.83,217.22,217.56,5139.0
2023-10-19 13:20:00,217.59,217.62,217.06,217.15,3545.0,217.59,217.62,217.06,217.15,3545.0
2023-10-19 13:25:00,217.17,217.17,216.73,216.94,2606.0,217.17,217.17,216.73,216.94,2606.0
2023-10-19 13:30:00,216.92,217.27,216.63,216.67,2630.0,216.92,217.27,216.63,216.67,2630.0
2023-10-19 13:35:00,216.63,216.63,215.59,215.65,4124.0,216.63,216.63,215.59,215.65,4124.0
2023-10-19 13:40:00,215.45,215.7,215.45,215.55,1800.0,215.45,215.7,215.45,215.55,1800.0
2023-10-19 13:45:00,215.77,215.8,215.6,215.68,3144.0,215.77,215.8,215.6,215.68,3144.0
2023-10-19 13:50:00,215.78,215.79,215.37,215.56,5977.0,215.78,215.79,215.37,215.56,5977.0
2023-10-19 13:55:00,215.8,215.99,215.49,215.49,2398.0,215.8,215.99,215.49,215.49,2398.0
2023-10-19 14:00:00,215.36,215.66,215.34,215.41,3249.0,215.36,215.66,215.34,215.41,3249.0
2023-10-19 14:05:00,215.39,215.4,215.2,215.25,5502.0,215.39,215.4,215.2,215.25,5502.0
2023-10-19 14:10:00,215.35,215.63,215.24,215.27,43228.0,215.35,215.63,215.24,215.27,43228.0
2023-10-19 14:15:00,215.28,215.4,215.02,215.28,13566.0,215.28,215.4,215.02,215.28,13566.0
2023-10-19 14:20:00,215.38,215.68,215.17,215.46,3452.0,215.38,215.68,215.17,215.46,3452.0
2023-10-19 14:25:00,215.29,215.75,215.29,215.51,1388.0,215.29,215.75,215.29,215.51,1388.0
2023-10-19 14:30:00,215.41,215.44,214.53,214.59,4076.0,215.41,215.44,214.53,214.59,4076.0
2023-10-19 14:35:00,214.41,214.42,213.95,214.17,3190.0,214.41,214.42,213.95,214.17,3190.0
2023-10-19 14:40:00,214.14,214.14,213.78,214.06,2836.0,214.14,214.14,213.78,214.06,2836.0
2023-10-19 14:45:00,213.99,214.12,213.81,213.87,2115.0,213.99,214.12,213.81,213.87,2115.0
2023-10-19 14:50:00,213.95,214.22,213.86,214.09,3760.0,213.95,214.22,213.86,214.09,3760.0
2023-10-19 14:55:00,214.01,214.44,213.89,214.34,3023.0,214.01,214.44,213.89,214.34,3023.0
2023-10-19 15:00:00,214.34,214.87,214.19,214.87,3190.0,214.34,214.87,214.19,214.87,3190.0
2023-10-19 15:05:00,214.78,214.89,214.29,214.37,3370.0,214.78,214.89,214.29,214.37,3370.0
2023-10-19 15:10:00,214.26,214.41,214.01,214.15,5104.0,214.26,214.41,214.01,214.15,5104.0
2023-10-19 15:15:00,214.09,214.17,213.93,214.15,3202.0,214.09,214.17,213.93,214.15,3202.0
2023-10-19 15:20:00,214.11,214.11,213.62,213.75,4598.0,214.11,214.11,213.62,213.75,4598.0
2023-10-19 15:25:00,213.76,213.82,213.19,213.28,16717.0,213.76,213.82,213.19,213.28,16717.0
2023-10-19 15:30:00,213.32,213.78,213.29,213.7,11073.0,213.32,213.78,213.29,213.7,11073.0
2023-10-19 15:35:00,213.68,213.77,213.53,213.53,7028.0,213.68,213.77,213.53,213.53,7028.0
2023-10-19 15:40:00,213.55,213.55,212.69,212.8,13562.0,213.55,213.55,212.69,212.8,13562.0
2023-10-19 15:45:00,212.82,213.19,212.69,213.16,16612.0,212.82,213.19,212.69,213.16,16612.0
2023-10-19 15:50:00,213.13,213.54,212.9,213.46,27904.0,213.13,213.54,212.9,213.46,27904.0
2023-10-19 15:55:00,213.38,213.5,213.17,213.21,67922.0,213.38,213.5,213.17,213.21,67922.0
2023-10-20 09:30:00,213.83,213.95,210.51,210.66,29823.0,213.83,213.95,210.51,210.66,29823.0
2023-10-20 09:35:00,211.15,212.16,210.81,211.53,4528.0,211.15,212.16,210.81,211.53,4528.0
2023-10-20 09:40:00,212.15,213.54,212.14,213.37,8341.0,212.15,213.54,212.14,213.37,8341.0
2023-10-20 09:45:00,213.31,214.43,213.19,214.43,5700.0,213.31,214.43,213.19,214.43,5700.0
2023-10-20 09:50:00,214.34,214.48,213.43,213.7,8221.0,214.34,214.48,213.43,213.7,8221.0
2023-10-20 09:55:00,213.93,213.93,212.76,212.76,2183.0,213.93,213.93,212.76,212.76,2183.0
2023-10-20 10:00:00,212.94,213.26,212.52,212.97,6474.0,212.94,213.26,212.52,212.97,6474.0
2023-10-20 10:05:00,213.06,213.29,212.64,212.86,4200.0,213.06,213.29,212.64,212.86,4200.0
2023-10-20 10:10:00,213.15,213.19,211.87,211.88,4390.0,213.15,213.19,211.87,211.88,4390.0
2023-10-20 10:15:00,211.73,212.09,211.57,212.0,4820.0,211.73,212.09,211.57,212.0,4820.0
2023-10-20 10:20:00,211.9,212.18,211.77,211.99,9600.0,211.9,212.18,211.77,211.99,9600.0
2023-10-20 10:25:00,211.99,211.99,211.43,211.55,22836.0,211.99,211.99,211.43,211.55,22836.0
2023-10-20 10:30:00,211.65,211.65,211.12,211.52,6887.0,211.65,211.65,211.12,211.52,6887.0
2023-10-20 10:35:00,211.57,211.65,210.96,211.19,3442.0,211.57,211.65,210.96,211.19,3442.0
2023-10-20 10:40:00,211.22,211.53,210.8,210.8,6875.0,211.22,211.53,210.8,210.8,6875.0
2023-10-20 10:45:00,210.77,210.77,210.02,210.13,3825.0,210.77,210.77,210.02,210.13,3825.0
2023-10-20 10:50:00,210.13,210.58,210.1,210.5,16773.0,210.13,210.58,210.1,210.5,16773.0
2023-10-20 10:55:00,210.37,210.5,209.83,209.85,17965.0,210.37,210.5,209.83,209.85,17965.0
2023-10-20 11:00:00,209.83,210.33,209.8,210.32,3651.0,209.83,210.33,209.8,210.32,3651.0
2023-10-20 11:05:00,210.43,211.12,210.43,210.8,5940.0,210.43,211.12,210.43,210.8,5940.0
2023-10-20 11:10:00,210.72,211.08,210.5,211.05,3535.0,210.72,211.08,210.5,211.05,3535.0
2023-10-20 11:15:00,211.13,211.23,210.89,211.0,4097.0,211.13,211.23,210.89,211.0,4097.0
2023-10-20 11:20:00,211.04,211.2,210.96,211.01,4618.0,211.04,211.2,210.96,211.01,4618.0
2023-10-20 11:25:00,211.01,211.09,210.39,210.39,4771.0,211.01,211.09,210.39,210.39,4771.0
2023-10-20 11:30:00,210.51,210.84,210.39,210.83,23026.0,210.51,210.84,210.39,210.83,23026.0
2023-10-20 11:35:00,210.94,211.22,210.89,211.07,4506.0,210.94,211.22,210.89,211.07,4506.0
2023-10-20 11:40:00,211.0,211.61,210.99,211.29,1821.0,211.0,211.61,210.99,211.29,1821.0
2023-10-20 11:45:00,211.31,211.97,211.31,211.83,7267.0,211.31,211.97,211.31,211.83,7267.0
2023-10-20 11:50:00,211.8,212.09,211.79,212.06,5998.0,211.8,212.09,211.79,212.06,5998.0
2023-10-20 11:55:00,211.99,212.58,211.99,212.31,3593.0,211.99,212.58,211.99,212.31,3593.0
2023-10-20 12:00:00,212.3,212.45,211.86,211.96,3742.0,212.3,212.45,211.86,211.96,3742.0
2023-10-20 12:05:00,212.19,212.43,212.05,212.12,2309.0,212.19,212.43,212.05,212.12,2309.0
2023-10-20 12:10:00,212.04,212.1,211.9,211.99,4199.0,212.04,212.1,211.9,211.99,4199.0
2023-10-20 12:15:00,211.98,212.32,211.93,212.32,3047.0,211.98,212.32,211.93,212.32,3047.0
2023-10-20 12:20:00,212.33,212.68,212.28,212.68,4667.0,212.33,212.68,212.28,212.68,4667.0
2023-10-20 12:25:00,212.57,212.63,212.45,212.49,3525.0,212.57,212.63,212.45,212.49,3525.0
2023-10-20 12:30:00,212.58,212.84,212.47,212.69,3592.0,212.58,212.84,212.47,212.69,3592.0
2023-10-20 12:35:00,212.59,212.96,212.41,212.41,1995.0,212.59,212.96,212.41,212.41,1995.0
2023-10-20 12:40:00,212.44,212.58,212.33,212.58,2500.0,212.44,212.58,212.33,212.58,2500.0
2023-10-20 12:45:00,212.51,212.82,212.51,212.67,2060.0,212.51,212.82,212.51,212.67,2060.0
2023-10-20 12:50:00,212.73,212.73,212.57,212.62,1734.0,212.73,212.73,212.57,212.62,1734.0
2023-10-20 12:55:00,212.68,213.3,212.64,213.22,3425.0,212.68,213.3,212.64,213.22,3425.0
2023-10-20 13:00:00,213.23,213.23,213.0,213.03,1700.0,213.23,213.23,213.0,213.03,1700.0
2023-10-20 13:05:00,212.92,212.92,212.78,212.79,1400.0,212.92,212.92,212.78,212.79,1400.0
2023-10-20 13:10:00,212.72,212.76,212.65,212.69,1400.0,212.72,212.76,212.65,212.69,1400.0
2023-10-20 13:15:00,212.67,213.4,212.64,213.4,5279.0,212.67,213.4,212.64,213.4,5279.0
2023-10-20 13:20:00,213.3,213.32,213.19,213.28,1300.0,213.3,213.32,213.19,213.28,1300.0
2023-10-20 13:25:00,213.33,213.33,213.12,213.17,1617.0,213.33,213.33,213.12,213.17,1617.0
2023-10-20 13:30:00,213.48,213.75,213.19,213.48,9143.0,213.48,213.75,213.19,213.48,9143.0
2023-10-20 13:35:00,213.47,213.52,213.28,213.28,2270.0,213.47,213.52,213.28,213.28,2270.0
2023-10-20 13:40:00,213.32,213.66,213.32,213.52,2207.0,213.32,213.66,213.32,213.52,2207.0
2023-10-20 13:45:00,213.58,213.58,212.91,212.96,1542.0,213.58,213.58,212.91,212.96,1542.0
2023-10-20 13:50:00,212.97,212.97,212.53,212.81,5005.0,212.97,212.97,212.53,212.81,5005.0
2023-10-20 13:55:00,212.83,213.31,212.82,213.27,2880.0,212.83,213.31,212.82,213.27,2880.0
2023-10-20 14:00:00,213.22,213.29,213.05,213.1,2774.0,213.22,213.29,213.05,213.1,2774.0
2023-10-20 14:05:00,213.1,213.1,212.84,212.92,1700.0,213.1,213.1,212.84,212.92,1700.0
2023-10-20 14:10:00,212.77,212.77,212.34,212.47,2500.0,212.77,212.77,212.34,212.47,2500.0
2023-10-20 14:15:00,212.49,212.49,212.11,212.18,2800.0,212.49,212.49,212.11,212.18,2800.0
2023-10-20 14:20:00,212.12,212.31,212.11,212.2,2427.0,212.12,212.31,212.11,212.2,2427.0
2023-10-20 14:25:00,212.3,212.3,212.01,212.17,1213.0,212.3,212.3,212.01,212.17,1213.0
2023-10-20 14:30:00,211.98,212.14,211.89,212.13,4529.0,211.98,212.14,211.89,212.13,4529.0
2023-10-20 14:35:00,212.02,212.25,211.8,211.83,17681.0,212.02,212.25,211.8,211.83,17681.0
2023-10-20 14:40:00,211.86,211.91,211.66,211.91,2637.0,211.86,211.91,211.66,211.91,2637.0
2023-10-20 14:45:00,211.94,212.12,211.81,212.11,6530.0,211.94,212.12,211.81,212.11,6530.0
2023-10-20 14:50:00,212.15,212.54,212.13,212.46,6709.0,212.15,212.54,212.13,212.46,6709.0
2023-10-20 14:55:00,212.56,212.71,212.24,212.27,18036.0,212.56,212.71,212.24,212.27,18036.0
2023-10-20 15:00:00,212.21,212.41,212.21,212.26,1715.0,212.21,212.41,212.21,212.26,1715.0
2023-10-20 15:05:00,212.32,212.42,212.06,212.13,13893.0,212.32,212.42,212.06,212.13,13893.0
2023-10-20 15:10:00,212.12,212.22,211.95,212.18,5589.0,212.12,212.22,211.95,212.18,5589.0
2023-10-20 15:15:00,212.26,212.58,212.1,212.58,3900.0,212.26,212.58,212.1,212.58,3900.0
2023-10-20 15:20:00,212.58,212.59,212.21,212.21,5008.0,212.58,212.59,212.21,212.21,5008.0
2023-10-20 15:25:00,212.26,212.55,212.11,212.53,5620.0,212.26,212.55,212.11,212.53,5620.0
2023-10-20 15:30:00,212.55,212.76,212.51,212.73,6300.0,212.55,212.76,212.51,212.73,6300.0
2023-10-20 15:35:00,212.66,212.83,212.55,212.74,8740.0,212.66,212.83,212.55,212.74,8740.0
2023-10-20 15:40:00,212.61,212.61,212.08,212.19,13022.0,212.61,212.61,212.08,212.19,13022.0
2023-10-20 15:45:00,212.19,212.19,211.85,212.05,18683.0,212.19,212.19,211.85,212.05,18683.0
2023-10-20 15:50:00,212.09,212.09,211.26,211.39,36340.0,212.09,212.09,211.26,211.39,36340.0
2023-10-20 15:55:00,211.27,211.69,211.13,211.13,145536.0,211.27,211.69,211.13,211.13,145536.0
2023-10-23 09:30:00,210.7,210.7,209.06,209.24,14506.0,210.7,210.7,209.06,209.24,14506.0
2023-10-23 09:35:00,209.25,209.45,208.7,209.33,9592.0,209.25,209.45,208.7,209.33,9592.0
2023-10-23 09:40:00,209.08,209.28,208.16,208.2,21619.0,209.08,209.28,208.16,208.2,21619.0
2023-10-23 09:45:00,208.09,210.22,208.06,210.13,10776.0,208.09,210.22,208.06,210.13,10776.0
2023-10-23 09:50:00,210.26,210.36,209.62,210.14,10051.0,210.26,210.36,209.62,210.14,10051.0
2023-10-23 09:55:00,210.15,210.64,210.12,210.61,24174.0,210.15,210.64,210.12,210.61,24174.0
2023-10-23 10:00:00,210.61,210.76,210.25,210.48,7131.0,210.61,210.76,210.25,210.48,7131.0
2023-10-23 10:05:00,210.5,210.84,210.14,210.23,10576.0,210.5,210.84,210.14,210.23,10576.0
2023-10-23 10:10:00,210.36,210.67,210.26,210.51,8416.0,210.36,210.67,210.26,210.51,8416.0
2023-10-23 10:15:00,210.41,210.74,210.07,210.74,8543.0,210.41,210.74,210.07,210.74,8543.0
2023-10-23 10:20:00,210.58,210.63,210.33,210.61,2700.0,210.58,210.63,210.33,210.61,2700.0
2023-10-23 10:25:00,210.44,210.59,210.25,210.37,5175.0,210.44,210.59,210.25,210.37,5175.0
2023-10-23 10:30:00,210.38,210.39,209.64,209.83,5500.0,210.38,210.39,209.64,209.83,5500.0
2023-10-23 10:35:00,209.75,210.37,209.65,210.21,5444.0,209.75,210.37,209.65,210.21,5444.0
2023-10-23 10:40:00,210.11,210.15,209.98,210.08,2900.0,210.11,210.15,209.98,210.08,2900.0
2023-10-23 10:45:00,209.79,209.8,209.52,209.75,2161.0,209.79,209.8,209.52,209.75,2161.0
2023-10-23 10:50:00,209.56,209.74,209.41,209.41,7211.0,209.56,209.74,209.41,209.41,7211.0
2023-10-23 10:55:00,209.43,209.54,209.29,209.54,5707.0,209.43,209.54,209.29,209.54,5707.0
2023-10-23 11:00:00,209.42,209.66,209.15,209.43,4501.0,209.42,209.66,209.15,209.43,4501.0
2023-10-23 11:05:00,209.54,209.79,208.99,209.09,8363.0,209.54,209.79,208.99,209.09,8363.0
2023-10-23 11:10:00,209.12,209.94,209.02,209.87,6970.0,209.12,209.94,209.02,209.87,6970.0
2023-10-23 11:15:00,210.09,210.23,209.71,209.76,4100.0,210.09,210.23,209.71,209.76,4100.0
2023-10-23 11:20:00,209.8,210.11,209.7,209.79,3742.0,209.8,210.11,209.7,209.79,3742.0
2023-10-23 11:25:00,209.94,210.4,209.94,210.15,6077.0,209.94,210.4,209.94,210.15,6077.0
2023-10-23 11:30:00,210.29,210.51,210.22,210.33,10584.0,210.29,210.51,210.22,210.33,10584.0
2023-10-23 11:35:00,210.35,210.63,210.23,210.63,3221.0,210.35,210.63,210.23,210.63,3221.0
2023-10-23 11:40:00,210.52,210.52,210.26,210.26,1100.0,210.52,210.52,210.26,210.26,1100.0
2023-10-23 11:45:00,210.1,210.16,209.91,210.14,2840.0,210.1,210.16,209.91,210.14,2840.0
2023-10-23 11:50:00,210.05,210.37,210.05,210.37,6880.0,210.05,210.37,210.05,210.37,6880.0
2023-10-23 11:55:00,210.19,210.45,210.08,210.45,2856.0,210.19,210.45,210.08,210.45,2856.0
2023-10-23 12:00:00,210.4,210.5,210.06,210.13,2300.0,210.4,210.5,210.06,210.13,2300.0
2023-10-23 12:05:00,210.2,210.52,210.14,210.5,1415.0,210.2,210.52,210.14,210.5,1415.0
2023-10-23 12:10:00,210.59,210.7,210.45,210.47,1792.0,210.59,210.7,210.45,210.47,1792.0
2023-10-23 12:15:00,210.48,210.66,210.37,210.37,4044.0,210.48,210.66,210.37,210.37,4044.0
2023-10-23 12:20:00,210.22,210.62,210.17,210.54,2915.0,210.22,210.62,210.17,210.54,2915.0
2023-10-23 12:25:00,210.7,211.0,210.66,211.0,1400.0,210.7,211.0,210.66,211.0,1400.0
2023-10-23 12:30:00,211.08,211.44,211.04,211.13,5581.0,211.08,211.44,211.04,211.13,5581.0
2023-10-23 12:35:00,211.14,211.51,211.13,211.31,3670.0,211.14,211.51,211.13,211.31,3670.0
2023-10-23 12:40:00,211.31,211.31,211.13,211.24,3321.0,211.31,211.31,211.13,211.24,3321.0
2023-10-23 12:45:00,211.2,211.42,211.2,211.35,2653.0,211.2,211.42,211.2,211.35,2653.0
2023-10-23 12:50:00,211.36,211.46,211.35,211.46,1864.0,211.36,211.46,211.35,211.46,1864.0
2023-10-23 12:55:00,211.41,212.1,211.41,212.1,3500.0,211.41,212.1,211.41,212.1,3500.0
2023-10-23 13:00:00,212.12,212.17,211.75,211.83,4708.0,212.12,212.17,211.75,211.83,4708.0
2023-10-23 13:05:00,211.83,211.86,211.67,211.72,5743.0,211.83,211.86,211.67,211.72,5743.0
2023-10-23 13:10:00,211.72,211.73,211.48,211.63,5530.0,211.72,211.73,211.48,211.63,5530.0
2023-10-23 13:15:00,211.63,211.69,211.4,211.4,2300.0,211.63,211.69,211.4,211.4,2300.0
2023-10-23 13:20:00,211.33,211.61,211.31,211.41,6430.0,211.33,211.61,211.31,211.41,6430.0
2023-10-23 13:25:00,211.22,211.24,211.03,211.2,5986.0,211.22,211.24,211.03,211.2,5986.0
2023-10-23 13:30:00,211.12,211.28,210.98,211.28,3000.0,211.12,211.28,210.98,211.28,3000.0
2023-10-23 13:35:00,211.37,211.52,211.32,211.44,3199.0,211.37,211.52,211.32,211.44,3199.0
2023-10-23 13:40:00,211.34,211.35,211.2,211.28,3724.0,211.34,211.35,211.2,211.28,3724.0
2023-10-23 13:45:00,211.23,211.51,211.13,211.47,6274.0,211.23,211.51,211.13,211.47,6274.0
2023-10-23 13:50:00,211.52,211.52,211.11,211.12,20366.0,211.52,211.52,211.11,211.12,20366.0
2023-10-23 13:55:00,211.12,211.12,210.66,210.73,6208.0,211.12,211.12,210.66,210.73,6208.0
2023-10-23 14:00:00,210.66,210.88,210.44,210.74,9737.0,210.66,210.88,210.44,210.74,9737.0
2023-10-23 14:05:00,210.8,210.91,210.63,210.81,9234.0,210.8,210.91,210.63,210.81,9234.0
2023-10-23 14:10:00,210.51,210.53,210.35,210.37,1700.0,210.51,210.53,210.35,210.37,1700.0
2023-10-23 14:15:00,210.52,210.52,210.01,210.02,3735.0,210.52,210.52,210.01,210.02,3735.0
2023-10-23 14:20:00,210.09,210.16,209.96,210.03,6077.0,210.09,210.16,209.96,210.03,6077.0
2023-10-23 14:25:00,210.02,210.19,209.96,210.03,5029.0,210.02,210.19,209.96,210.03,5029.0
2023-10-23 14:30:00,210.02,210.17,209.87,209.94,4118.0,210.02,210.17,209.87,209.94,4118.0
2023-10-23 14:35:00,209.94,210.2,209.93,210.09,4063.0,209.94,210.2,209.93,210.09,4063.0
2023-10-23 14:40:00,210.19,210.3,209.82,210.02,5693.0,210.19,210.3,209.82,210.02,5693.0
2023-10-23 14:45:00,209.91,210.39,209.88,210.27,5623.0,209.91,210.39,209.88,210.27,5623.0
2023-10-23 14:50:00,210.2,210.2,210.0,210.17,3816.0,210.2,210.2,210.0,210.17,3816.0
2023-10-23 14:55:00,210.26,210.26,209.91,210.26,6196.0,210.26,210.26,209.91,210.26,6196.0
2023-10-23 15:00:00,210.26,210.38,210.24,210.38,3931.0,210.26,210.38,210.24,210.38,3931.0
2023-10-23 15:05:00,210.43,210.51,210.28,210.45,5773.0,210.43,210.51,210.28,210.45,5773.0
2023-10-23 15:10:00,210.44,210.44,210.02,210.21,12241.0,210.44,210.44,210.02,210.21,12241.0
2023-10-23 15:15:00,210.28,210.28,209.94,210.01,9865.0,210.28,210.28,209.94,210.01,9865.0
2023-10-23 15:20:00,209.94,210.07,209.57,209.73,12446.0,209.94,210.07,209.57,209.73,12446.0
2023-10-23 15:25:00,209.7,209.97,209.65,209.74,32665.0,209.7,209.97,209.65,209.74,32665.0
2023-10-23 15:30:00,209.7,210.02,209.59,209.83,12240.0,209.7,210.02,209.59,209.83,12240.0
2023-10-23 15:35:00,209.84,209.85,209.51,209.65,13425.0,209.84,209.85,209.51,209.65,13425.0
2023-10-23 15:40:00,209.63,209.83,209.58,209.78,18688.0,209.63,209.83,209.58,209.78,18688.0
2023-10-23 15:45:00,209.77,210.09,209.6,210.03,20683.0,209.77,210.09,209.6,210.03,20683.0
2023-10-23 15:50:00,210.05,210.05,209.58,209.64,40679.0,210.05,210.05,209.58,209.64,40679.0
2023-10-23 15:55:00,209.73,209.83,209.58,209.58,61306.0,209.73,209.83,209.58,209.58,61306.0
2023-10-24 09:30:00,210.63,213.0,210.63,211.69,16785.0,210.63,213.0,210.63,211.69,16785.0
2023-10-24 09:35:00,211.78,212.7,211.78,212.56,6518.0,211.78,212.7,211.78,212.56,6518.0
2023-10-24 09:40:00,212.82,213.29,211.79,212.54,8634.0,212.82,213.29,211.79,212.54,8634.0
2023-10-24 09:45:00,212.01,212.56,211.42,211.49,4131.0,212.01,212.56,211.42,211.49,4131.0
2023-10-24 09:50:00,211.5,212.06,211.5,211.88,2271.0,211.5,212.06,211.5,211.88,2271.0
2023-10-24 09:55:00,211.57,212.28,211.56,212.12,1200.0,211.57,212.28,211.56,212.12,1200.0
2023-10-24 10:00:00,212.2,212.3,211.81,212.2,4551.0,212.2,212.3,211.81,212.2,4551.0
2023-10-24 10:05:00,212.48,213.46,212.38,213.33,3913.0,212.48,213.46,212.38,213.33,3913.0
2023-10-24 10:10:00,213.46,213.46,212.42,212.44,4027.0,213.46,213.46,212.42,212.44,4027.0
2023-10-24 10:15:00,212.38,212.54,211.91,211.96,3409.0,212.38,212.54,211.91,211.96,3409.0
2023-10-24 10:20:00,212.07,212.38,211.64,212.38,4636.0,212.07,212.38,211.64,212.38,4636.0
2023-10-24 10:25:00,212.34,212.54,212.07,212.32,6856.0,212.34,212.54,212.07,212.32,6856.0
2023-10-24 10:30:00,212.56,213.21,212.37,212.88,4012.0,212.56,213.21,212.37,212.88,4012.0
2023-10-24 10:35:00,212.77,213.26,212.77,213.15,2807.0,212.77,213.26,212.77,213.15,2807.0
2023-10-24 10:40:00,213.15,213.19,212.5,212.53,4800.0,213.15,213.19,212.5,212.53,4800.0
2023-10-24 10:45:00,212.3,212.76,212.29,212.46,3438.0,212.3,212.76,212.29,212.46,3438.0
2023-10-24 10:50:00,212.49,212.49,211.55,211.58,4142.0,212.49,212.49,211.55,211.58,4142.0
2023-10-24 10:55:00,211.44,211.81,211.44,211.81,1913.0,211.44,211.81,211.44,211.81,1913.0
2023-10-24 11:00:00,211.68,211.96,211.68,211.96,4832.0,211.68,211.96,211.68,211.96,4832.0
2023-10-24 11:05:00,212.16,212.17,211.67,211.71,3132.0,212.16,212.17,211.67,211.71,3132.0
2023-10-24 11:10:00,211.67,211.96,211.55,211.79,2744.0,211.67,211.96,211.55,211.79,2744.0
2023-10-24 11:15:00,211.68,211.75,211.25,211.25,5877.0,211.68,211.75,211.25,211.25,5877.0
2023-10-24 11:20:00,211.23,211.25,210.89,211.25,1700.0,211.23,211.25,210.89,211.25,1700.0
2023-10-24 11:25:00,211.23,211.36,211.09,211.09,2704.0,211.23,211.36,211.09,211.09,2704.0
2023-10-24 11:30:00,210.82,211.0,210.69,210.88,3435.0,210.82,211.0,210.69,210.88,3435.0
2023-10-24 11:35:00,210.72,210.72,210.31,210.31,4317.0,210.72,210.72,210.31,210.31,4317.0
2023-10-24 11:40:00,210.31,210.62,210.31,210.62,2414.0,210.31,210.62,210.31,210.62,2414.0
2023-10-24 11:45:00,210.46,210.91,210.45,210.7,3766.0,210.46,210.91,210.45,210.7,3766.0
2023-10-24 11:50:00,210.67,210.92,210.59,210.76,2764.0,210.67,210.92,210.59,210.76,2764.0
2023-10-24 11:55:00,210.57,210.81,210.57,210.8,620.0,210.57,210.81,210.57,210.8,620.0
2023-10-24 12:00:00,211.07,211.07,210.69,210.85,1200.0,211.07,211.07,210.69,210.85,1200.0
2023-10-24 12:05:00,210.75,211.03,210.74,211.02,400.0,210.75,211.03,210.74,211.02,400.0
2023-10-24 12:10:00,211.07,211.24,211.01,211.02,1480.0,211.07,211.24,211.01,211.02,1480.0
2023-10-24 12:15:00,210.96,210.96,210.26,210.26,3664.0,210.96,210.96,210.26,210.26,3664.0
2023-10-24 12:20:00,210.28,210.29,209.72,209.79,2455.0,210.28,210.29,209.72,209.79,2455.0
2023-10-24 12:25:00,209.77,209.91,209.64,209.64,3800.0,209.77,209.91,209.64,209.64,3800.0
2023-10-24 12:30:00,209.69,209.98,209.67,209.98,2126.0,209.69,209.98,209.67,209.98,2126.0
2023-10-24 12:35:00,209.84,209.86,209.5,209.59,3182.0,209.84,209.86,209.5,209.59,3182.0
2023-10-24 12:40:00,209.62,209.73,209.34,209.41,3318.0,209.62,209.73,209.34,209.41,3318.0
2023-10-24 12:45:00,209.44,209.44,209.14,209.25,1000.0,209.44,209.44,209.14,209.25,1000.0
2023-10-24 12:50:00,209.17,209.31,209.15,209.24,3019.0,209.17,209.31,209.15,209.24,3019.0
2023-10-24 12:55:00,209.18,209.35,209.16,209.2,8090.0,209.18,209.35,209.16,209.2,8090.0
2023-10-24 13:00:00,209.28,209.39,209.27,209.28,3763.0,209.28,209.39,209.27,209.28,3763.0
2023-10-24 13:05:00,209.33,209.9,209.33,209.9,1700.0,209.33,209.9,209.33,209.9,1700.0
2023-10-24 13:10:00,209.91,209.91,209.63,209.91,1034.0,209.91,209.91,209.63,209.91,1034.0
2023-10-24 13:15:00,209.92,210.02,209.85,209.96,560.0,209.92,210.02,209.85,209.96,560.0
2023-10-24 13:20:00,210.34,210.43,210.3,210.31,1220.0,210.34,210.43,210.3,210.31,1220.0
2023-10-24 13:25:00,210.23,210.8,210.23,210.72,2205.0,210.23,210.8,210.23,210.72,2205.0
2023-10-24 13:30:00,210.7,211.05,210.6,210.73,1509.0,210.7,211.05,210.6,210.73,1509.0
2023-10-24 13:35:00,210.72,211.03,210.72,211.03,1165.0,210.72,211.03,210.72,211.03,1165.0
2023-10-24 13:40:00,210.98,211.11,210.93,211.11,1819.0,210.98,211.11,210.93,211.11,1819.0
2023-10-24 13:45:00,211.12,211.24,210.92,211.02,2735.0,211.12,211.24,210.92,211.02,2735.0
2023-10-24 13:50:00,211.03,211.16,211.0,211.0,800.0,211.03,211.16,211.0,211.0,800.0
2023-10-24 13:55:00,211.04,211.04,210.76,210.97,1850.0,211.04,211.04,210.76,210.97,1850.0
2023-10-24 14:00:00,210.94,211.17,210.89,210.94,4298.0,210.94,211.17,210.89,210.94,4298.0
2023-10-24 14:05:00,210.95,211.13,210.91,210.94,1300.0,210.95,211.13,210.91,210.94,1300.0
2023-10-24 14:10:00,210.94,210.99,210.83,210.99,700.0,210.94,210.99,210.83,210.99,700.0
2023-10-24 14:15:00,211.05,211.15,210.86,211.03,2737.0,211.05,211.15,210.86,211.03,2737.0
2023-10-24 14:20:00,210.95,211.26,210.9,211.23,2678.0,210.95,211.26,210.9,211.23,2678.0
2023-10-24 14:25:00,211.27,211.4,211.19,211.4,3154.0,211.27,211.4,211.19,211.4,3154.0
2023-10-24 14:30:00,211.36,212.04,211.34,211.75,3568.0,211.36,212.04,211.34,211.75,3568.0
2023-10-24 14:35:00,211.66,211.91,211.66,211.72,1113.0,211.66,211.91,211.66,211.72,1113.0
2023-10-24 14:40:00,211.84,211.96,211.68,211.95,1957.0,211.84,211.96,211.68,211.95,1957.0
2023-10-24 14:45:00,212.02,212.02,211.88,211.95,2694.0,212.02,212.02,211.88,211.95,2694.0
2023-10-24 14:50:00,211.86,212.05,211.83,211.96,3526.0,211.86,212.05,211.83,211.96,3526.0
2023-10-24 14:55:00,212.05,212.05,211.83,211.92,2295.0,212.05,212.05,211.83,211.92,2295.0
2023-10-24 15:00:00,212.04,212.15,211.95,212.09,3150.0,212.04,212.15,211.95,212.09,3150.0
2023-10-24 15:05:00,211.98,212.13,211.97,212.13,2799.0,211.98,212.13,211.97,212.13,2799.0
2023-10-24 15:10:00,212.12,212.32,211.85,212.32,7690.0,212.12,212.32,211.85,212.32,7690.0
2023-10-24 15:15:00,212.34,212.63,212.33,212.46,2814.0,212.34,212.63,212.33,212.46,2814.0
2023-10-24 15:20:00,212.48,212.64,212.39,212.58,1612.0,212.48,212.64,212.39,212.58,1612.0
2023-10-24 15:25:00,212.62,212.63,212.47,212.62,3242.0,212.62,212.63,212.47,212.62,3242.0
2023-10-24 15:30:00,212.65,212.87,212.62,212.68,4624.0,212.65,212.87,212.62,212.68,4624.0
2023-10-24 15:35:00,212.65,212.82,212.61,212.78,4373.0,212.65,212.82,212.61,212.78,4373.0
2023-10-24 15:40:00,212.81,212.9,212.72,212.82,3641.0,212.81,212.9,212.72,212.82,3641.0
2023-10-24 15:45:00,212.85,212.85,212.41,212.41,11383.0,212.85,212.85,212.41,212.41,11383.0
2023-10-24 15:50:00,212.39,212.46,212.18,212.3,17869.0,212.39,212.46,212.18,212.3,17869.0
2023-10-24 15:55:00,212.3,212.49,212.19,212.37,32862.0,212.3,212.49,212.19,212.37,32862.0
2023-10-25 09:30:00,211.0,211.0,209.64,209.64,7482.0,211.0,211.0,209.64,209.64,7482.0
2023-10-25 09:35:00,209.41,209.59,208.25,208.34,2354.0,209.41,209.59,208.25,208.34,2354.0
2023-10-25 09:40:00,208.3,208.8,208.0,208.4,5384.0,208.3,208.8,208.0,208.4,5384.0
2023-10-25 09:45:00,207.86,208.19,207.6,207.76,5188.0,207.86,208.19,207.6,207.76,5188.0
2023-10-25 09:50:00,207.84,208.47,207.74,208.26,9730.0,207.84,208.47,207.74,208.26,9730.0
2023-10-25 09:55:00,208.52,208.56,208.0,208.0,12187.0,208.52,208.56,208.0,208.0,12187.0
2023-10-25 10:00:00,207.81,208.34,207.7,208.14,3257.0,207.81,208.34,207.7,208.14,3257.0
2023-10-25 10:05:00,208.16,208.16,207.56,207.82,5530.0,208.16,208.16,207.56,207.82,5530.0
2023-10-25 10:10:00,207.74,207.87,207.56,207.62,4920.0,207.74,207.87,207.56,207.62,4920.0
2023-10-25 10:15:00,207.54,208.3,207.52,208.3,5859.0,207.54,208.3,207.52,208.3,5859.0
2023-10-25 10:20:00,208.42,208.7,208.34,208.57,13792.0,208.42,208.7,208.34,208.57,13792.0
2023-10-25 10:25:00,208.47,208.77,208.17,208.63,12023.0,208.47,208.77,208.17,208.63,12023.0
2023-10-25 10:30:00,208.62,209.44,208.62,209.44,3131.0,208.62,209.44,208.62,209.44,3131.0
2023-10-25 10:35:00,209.36,209.89,209.26,209.55,6533.0,209.36,209.89,209.26,209.55,6533.0
2023-10-25 10:40:00,209.55,209.55,209.04,209.18,11428.0,209.55,209.55,209.04,209.18,11428.0
2023-10-25 10:45:00,209.09,209.65,209.0,209.19,14865.0,209.09,209.65,209.0,209.19,14865.0
2023-10-25 10:50:00,209.22,209.36,208.44,208.44,6313.0,209.22,209.36,208.44,208.44,6313.0
2023-10-25 10:55:00,208.44,208.79,208.3,208.78,4995.0,208.44,208.79,208.3,208.78,4995.0
2023-10-25 11:00:00,208.82,209.4,208.79,209.38,4047.0,208.82,209.4,208.79,209.38,4047.0
2023-10-25 11:05:00,209.19,209.44,209.19,209.2,2538.0,209.19,209.44,209.19,209.2,2538.0
2023-10-25 11:10:00,209.15,209.29,208.85,209.25,4993.0,209.15,209.29,208.85,209.25,4993.0
2023-10-25 11:15:00,209.25,209.47,209.02,209.21,4263.0,209.25,209.47,209.02,209.21,4263.0
2023-10-25 11:20:00,209.16,209.16,208.52,208.56,4400.0,209.16,209.16,208.52,208.56,4400.0
2023-10-25 11:25:00,208.63,209.28,208.5,209.25,5225.0,208.63,209.28,208.5,209.25,5225.0
2023-10-25 11:30:00,209.15,209.42,209.02,209.42,14602.0,209.15,209.42,209.02,209.42,14602.0
2023-10-25 11:35:00,209.42,209.57,209.23,209.49,8845.0,209.42,209.57,209.23,209.49,8845.0
2023-10-25 11:40:00,209.39,209.53,209.07,209.53,10368.0,209.39,209.53,209.07,209.53,10368.0
2023-10-25 11:45:00,209.59,209.79,209.45,209.51,4123.0,209.59,209.79,209.45,209.51,4123.0
2023-10-25 11:50:00,209.49,209.57,209.16,209.53,11968.0,209.49,209.57,209.16,209.53,11968.0
2023-10-25 11:55:00,209.53,209.62,209.14,209.18,3719.0,209.53,209.62,209.14,209.18,3719.0
2023-10-25 12:00:00,209.03,209.09,208.63,208.77,2186.0,209.03,209.09,208.63,208.77,2186.0
2023-10-25 12:05:00,208.78,208.78,208.41,208.62,2200.0,208.78,208.78,208.41,208.62,2200.0
2023-10-25 12:10:00,208.61,208.74,208.42,208.57,2814.0,208.61,208.74,208.42,208.57,2814.0
2023-10-25 12:15:00,208.54,208.54,208.19,208.2,1500.0,208.54,208.54,208.19,208.2,1500.0
2023-10-25 12:20:00,208.09,208.28,207.91,208.28,3910.0,208.09,208.28,207.91,208.28,3910.0
2023-10-25 12:25:00,208.09,208.29,208.06,208.22,1296.0,208.09,208.29,208.06,208.22,1296.0
2023-10-25 12:30:00,208.25,208.58,208.24,208.38,1730.0,208.25,208.58,208.24,208.38,1730.0
2023-10-25 12:35:00,208.22,208.22,207.87,207.9,4770.0,208.22,208.22,207.87,207.9,4770.0
2023-10-25 12:40:00,207.88,207.88,207.16,207.34,2459.0,207.88,207.88,207.16,207.34,2459.0
2023-10-25 12:45:00,207.44,207.44,207.08,207.25,2667.0,207.44,207.44,207.08,207.25,2667.0
2023-10-25 12:50:00,207.2,207.23,206.9,207.09,2275.0,207.2,207.23,206.9,207.09,2275.0
2023-10-25 12:55:00,207.14,207.24,207.07,207.08,2800.0,207.14,207.24,207.07,207.08,2800.0
2023-10-25 13:00:00,207.02,207.27,206.64,206.73,4188.0,207.02,207.27,206.64,206.73,4188.0
2023-10-25 13:05:00,206.82,207.0,206.77,206.86,3295.0,206.82,207.0,206.77,206.86,3295.0
2023-10-25 13:10:00,206.73,206.92,206.63,206.91,4600.0,206.73,206.92,206.63,206.91,4600.0
2023-10-25 13:15:00,206.91,207.14,206.5,206.83,13760.0,206.91,207.14,206.5,206.83,13760.0
2023-10-25 13:20:00,206.81,206.82,206.62,206.66,6124.0,206.81,206.82,206.62,206.66,6124.0
2023-10-25 13:25:00,206.56,206.62,206.32,206.45,2307.0,206.56,206.62,206.32,206.45,2307.0
2023-10-25 13:30:00,206.31,206.36,206.11,206.17,2100.0,206.31,206.36,206.11,206.17,2100.0
2023-10-25 13:35:00,206.22,206.27,205.73,205.73,3218.0,206.22,206.27,205.73,205.73,3218.0
2023-10-25 13:40:00,205.62,205.62,205.15,205.15,4563.0,205.62,205.62,205.15,205.15,4563.0
2023-10-25 13:45:00,205.18,205.38,205.17,205.3,5351.0,205.18,205.38,205.17,205.3,5351.0
2023-10-25 13:50:00,205.31,205.51,205.06,205.3,7368.0,205.31,205.51,205.06,205.3,7368.0
2023-10-25 13:55:00,205.24,205.55,205.24,205.46,5142.0,205.24,205.55,205.24,205.46,5142.0
2023-10-25 14:00:00,205.35,205.69,205.34,205.51,5526.0,205.35,205.69,205.34,205.51,5526.0
2023-10-25 14:05:00,205.57,205.67,205.4,205.41,1500.0,205.57,205.67,205.4,205.41,1500.0
2023-10-25 14:10:00,205.5,205.97,205.29,205.96,5173.0,205.5,205.97,205.29,205.96,5173.0
2023-10-25 14:15:00,205.96,205.96,205.6,205.82,4551.0,205.96,205.96,205.6,205.82,4551.0
2023-10-25 14:20:00,205.88,205.88,205.53,205.64,2365.0,205.88,205.88,205.53,205.64,2365.0
2023-10-25 14:25:00,205.65,205.87,205.4,205.55,5021.0,205.65,205.87,205.4,205.55,5021.0
2023-10-25 14:30:00,205.6,205.9,205.54,205.85,3750.0,205.6,205.9,205.54,205.85,3750.0
2023-10-25 14:35:00,205.71,205.75,205.49,205.49,3226.0,205.71,205.75,205.49,205.49,3226.0
2023-10-25 14:40:00,205.49,205.54,205.33,205.46,3531.0,205.49,205.54,205.33,205.46,3531.0
2023-10-25 14:45:00,205.42,205.79,205.42,205.69,18520.0,205.42,205.79,205.42,205.69,18520.0
2023-10-25 14:50:00,205.72,206.0,205.6,205.9,7193.0,205.72,206.0,205.6,205.9,7193.0
2023-10-25 14:55:00,205.92,206.11,205.81,205.88,5520.0,205.92,206.11,205.81,205.88,5520.0
2023-10-25 15:00:00,205.88,206.09,205.87,205.96,6639.0,205.88,206.09,205.87,205.96,6639.0
2023-10-25 15:05:00,205.96,206.16,205.93,206.03,3700.0,205.96,206.16,205.93,206.03,3700.0
2023-10-25 15:10:00,206.06,206.17,205.98,206.01,6514.0,206.06,206.17,205.98,206.01,6514.0
2023-10-25 15:15:00,206.01,206.14,205.88,205.89,2293.0,206.01,206.14,205.88,205.89,2293.0
2023-10-25 15:20:00,205.91,205.98,205.75,205.85,3109.0,205.91,205.98,205.75,205.85,3109.0
2023-10-25 15:25:00,205.92,206.11,205.85,206.11,6346.0,205.92,206.11,205.85,206.11,6346.0
2023-10-25 15:30:00,206.15,206.5,206.14,206.26,6958.0,206.15,206.5,206.14,206.26,6958.0
2023-10-25 15:35:00,206.24,206.37,206.1,206.31,6569.0,206.24,206.37,206.1,206.31,6569.0
2023-10-25 15:40:00,206.31,206.72,206.12,206.64,28508.0,206.31,206.72,206.12,206.64,28508.0
2023-10-25 15:45:00,206.61,207.1,206.58,207.02,30907.0,206.61,207.1,206.58,207.02,30907.0
2023-10-25 15:50:00,206.96,207.09,206.54,206.98,47750.0,206.96,207.09,206.54,206.98,47750.0
2023-10-25 15:55:00,207.03,207.38,207.03,207.15,113767.0,207.03,207.38,207.03,207.15,113767.0
2023-10-26 09:30:00,208.18,209.66,208.18,208.66,11865.0,208.18,209.66,208.18,208.66,11865.0
2023-10-26 09:35:00,208.57,209.0,207.69,207.69,4704.0,208.57,209.0,207.69,207.69,4704.0
2023-10-26 09:40:00,207.38,208.19,207.12,207.87,4241.0,207.38,208.19,207.12,207.87,4241.0
2023-10-26 09:45:00,208.16,208.5,207.76,207.77,2800.0,208.16,208.5,207.76,207.77,2800.0
2023-10-26 09:50:00,207.48,207.81,207.48,207.54,1975.0,207.48,207.81,207.48,207.54,1975.0
2023-10-26 09:55:00,207.54,207.67,207.01,207.02,2818.0,207.54,207.67,207.01,207.02,2818.0
2023-10-26 10:00:00,207.43,207.5,207.05,207.29,2788.0,207.43,207.5,207.05,207.29,2788.0
2023-10-26 10:05:00,207.12,207.66,206.89,206.89,10072.0,207.12,207.66,206.89,206.89,10072.0
2023-10-26 10:10:00,207.0,207.33,207.0,207.22,2500.0,207.0,207.33,207.0,207.22,2500.0
2023-10-26 10:15:00,207.09,207.59,207.09,207.3,4162.0,207.09,207.59,207.09,207.3,4162.0
2023-10-26 10:20:00,207.58,207.77,206.96,207.0,7017.0,207.58,207.77,206.96,207.0,7017.0
2023-10-26 10:25:00,207.12,207.86,207.12,207.8,17016.0,207.12,207.86,207.12,207.8,17016.0
2023-10-26 10:30:00,207.71,207.71,206.94,206.94,2164.0,207.71,207.71,206.94,206.94,2164.0
2023-10-26 10:35:00,207.06,207.11,206.53,206.78,3547.0,207.06,207.11,206.53,206.78,3547.0
2023-10-26 10:40:00,206.87,207.59,206.83,207.59,2147.0,206.87,207.59,206.83,207.59,2147.0
2023-10-26 10:45:00,207.59,208.84,207.52,208.8,3397.0,207.59,208.84,207.52,208.8,3397.0
2023-10-26 10:50:00,208.75,208.89,208.61,208.88,3025.0,208.75,208.89,208.61,208.88,3025.0
2023-10-26 10:55:00,208.78,209.15,208.72,208.81,4205.0,208.78,209.15,208.72,208.81,4205.0
2023-10-26 11:00:00,208.8,209.0,208.55,208.61,6221.0,208.8,209.0,208.55,208.61,6221.0
2023-10-26 11:05:00,208.62,208.62,207.92,207.92,1668.0,208.62,208.62,207.92,207.92,1668.0
2023-10-26 11:10:00,207.77,208.02,207.4,207.4,3539.0,207.77,208.02,207.4,207.4,3539.0
2023-10-26 11:15:00,206.94,207.07,206.61,207.01,3900.0,206.94,207.07,206.61,207.01,3900.0
2023-10-26 11:20:00,206.91,206.96,206.36,206.36,2756.0,206.91,206.96,206.36,206.36,2756.0
2023-10-26 11:25:00,206.32,206.55,206.18,206.53,7044.0,206.32,206.55,206.18,206.53,7044.0
2023-10-26 11:30:00,206.52,206.84,206.39,206.7,2884.0,206.52,206.84,206.39,206.7,2884.0
2023-10-26 11:35:00,206.58,206.59,206.41,206.59,2634.0,206.58,206.59,206.41,206.59,2634.0
2023-10-26 11:40:00,206.63,206.84,206.33,206.37,6600.0,206.63,206.84,206.33,206.37,6600.0
2023-10-26 11:45:00,206.37,206.88,206.36,206.82,1700.0,206.37,206.88,206.36,206.82,1700.0
2023-10-26 11:50:00,206.93,207.24,206.93,207.23,3325.0,206.93,207.24,206.93,207.23,3325.0
2023-10-26 11:55:00,207.14,207.55,207.13,207.25,2021.0,207.14,207.55,207.13,207.25,2021.0
2023-10-26 12:00:00,207.13,207.13,206.67,206.96,3622.0,207.13,207.13,206.67,206.96,3622.0
2023-10-26 12:05:00,206.47,206.49,205.9,206.0,1659.0,206.47,206.49,205.9,206.0,1659.0
2023-10-26 12:10:00,205.94,205.94,205.32,205.35,1800.0,205.94,205.94,205.32,205.35,1800.0
2023-10-26 12:15:00,205.3,205.37,204.75,204.75,6518.0,205.3,205.37,204.75,204.75,6518.0
2023-10-26 12:20:00,204.73,204.99,204.46,204.76,8312.0,204.73,204.99,204.46,204.76,8312.0
2023-10-26 12:25:00,204.88,205.31,204.88,205.31,3000.0,204.88,205.31,204.88,205.31,3000.0
2023-10-26 12:30:00,205.16,205.4,205.16,205.27,2892.0,205.16,205.4,205.16,205.27,2892.0
2023-10-26 12:35:00,205.28,205.63,205.0,205.0,3799.0,205.28,205.63,205.0,205.0,3799.0
2023-10-26 12:40:00,204.9,205.27,204.8,205.07,6172.0,204.9,205.27,204.8,205.07,6172.0
2023-10-26 12:45:00,204.95,204.95,204.62,204.62,2900.0,204.95,204.95,204.62,204.62,2900.0
2023-10-26 12:50:00,204.5,204.79,204.49,204.73,4041.0,204.5,204.79,204.49,204.73,4041.0
2023-10-26 12:55:00,204.74,204.87,204.69,204.77,4090.0,204.74,204.87,204.69,204.77,4090.0
2023-10-26 13:00:00,204.62,205.59,204.62,205.49,4328.0,204.62,205.59,204.62,205.49,4328.0
2023-10-26 13:05:00,205.5,206.13,205.5,206.09,3902.0,205.5,206.13,205.5,206.09,3902.0
2023-10-26 13:10:00,206.09,206.32,205.95,206.32,4092.0,206.09,206.32,205.95,206.32,4092.0
2023-10-26 13:15:00,206.37,206.61,206.28,206.34,3914.0,206.37,206.61,206.28,206.34,3914.0
2023-10-26 13:20:00,206.34,206.34,205.7,205.76,76988.0,206.34,206.34,205.7,205.76,76988.0
2023-10-26 13:25:00,205.75,206.04,205.73,206.01,1947.0,205.75,206.04,205.73,206.01,1947.0
2023-10-26 13:30:00,205.92,205.99,205.37,205.9,3780.0,205.92,205.99,205.37,205.9,3780.0
2023-10-26 13:35:00,206.04,206.62,206.0,206.4,54026.0,206.04,206.62,206.0,206.4,54026.0
2023-10-26 13:40:00,206.41,206.59,206.11,206.53,23235.0,206.41,206.59,206.11,206.53,23235.0
2023-10-26 13:45:00,206.55,207.01,206.49,207.0,110332.0,206.55,207.01,206.49,207.0,110332.0
2023-10-26 13:50:00,207.02,207.21,206.46,206.54,3680.0,207.02,207.21,206.46,206.54,3680.0
2023-10-26 13:55:00,206.56,206.93,206.3,206.93,11597.0,206.56,206.93,206.3,206.93,11597.0
2023-10-26 14:00:00,207.02,207.15,206.65,206.74,11816.0,207.02,207.15,206.65,206.74,11816.0
2023-10-26 14:05:00,206.74,206.74,206.44,206.54,6146.0,206.74,206.74,206.44,206.54,6146.0
2023-10-26 14:10:00,206.62,207.06,206.62,207.06,2588.0,206.62,207.06,206.62,207.06,2588.0
2023-10-26 14:15:00,206.99,207.63,206.87,207.33,39953.0,206.99,207.63,206.87,207.33,39953.0
2023-10-26 14:20:00,207.39,207.44,206.96,206.96,6384.0,207.39,207.44,206.96,206.96,6384.0
2023-10-26 14:25:00,206.86,207.29,206.63,207.29,3576.0,206.86,207.29,206.63,207.29,3576.0
2023-10-26 14:30:00,207.3,207.8,207.12,207.78,7738.0,207.3,207.8,207.12,207.78,7738.0
2023-10-26 14:35:00,207.51,207.6,207.17,207.28,5166.0,207.51,207.6,207.17,207.28,5166.0
2023-10-26 14:40:00,207.27,207.51,207.01,207.24,3498.0,207.27,207.51,207.01,207.24,3498.0
2023-10-26 14:45:00,207.19,207.72,207.18,207.52,4042.0,207.19,207.72,207.18,207.52,4042.0
2023-10-26 14:50:00,207.47,207.84,207.29,207.84,30434.0,207.47,207.84,207.29,207.84,30434.0
2023-10-26 14:55:00,207.75,208.08,207.62,208.07,6693.0,207.75,208.08,207.62,208.07,6693.0
2023-10-26 15:00:00,208.2,208.22,207.93,207.94,4279.0,208.2,208.22,207.93,207.94,4279.0
2023-10-26 15:05:00,207.94,207.95,207.54,207.61,4100.0,207.94,207.95,207.54,207.61,4100.0
2023-10-26 15:10:00,207.6,207.6,207.02,207.08,4067.0,207.6,207.6,207.02,207.08,4067.0
2023-10-26 15:15:00,206.97,207.26,206.93,207.11,6454.0,206.97,207.26,206.93,207.11,6454.0
2023-10-26 15:20:00,207.11,207.24,206.77,207.06,6376.0,207.11,207.24,206.77,207.06,6376.0
2023-10-26 15:25:00,207.06,207.23,206.97,207.12,7481.0,207.06,207.23,206.97,207.12,7481.0
2023-10-26 15:30:00,207.01,207.17,206.66,206.74,6962.0,207.01,207.17,206.66,206.74,6962.0
2023-10-26 15:35:00,206.57,206.59,205.91,205.95,8346.0,206.57,206.59,205.91,205.95,8346.0
2023-10-26 15:40:00,205.92,206.01,205.66,205.74,9870.0,205.92,206.01,205.66,205.74,9870.0
2023-10-26 15:45:00,205.75,206.11,205.7,205.88,13388.0,205.75,206.11,205.7,205.88,13388.0
2023-10-26 15:50:00,206.0,206.18,205.71,206.04,45097.0,206.0,206.18,205.71,206.04,45097.0
2023-10-26 15:55:00,205.93,206.43,205.82,205.85,95084.0,205.93,206.43,205.82,205.85,95084.0
2023-10-27 09:30:00,206.31,207.05,204.44,205.83,22187.0,206.31,207.05,204.44,205.83,22187.0
2023-10-27 09:35:00,205.82,206.32,205.07,205.65,6717.0,205.82,206.32,205.07,205.65,6717.0
2023-10-27 09:40:00,205.76,206.09,205.23,206.09,4300.0,205.76,206.09,205.23,206.09,4300.0
2023-10-27 09:45:00,206.01,206.06,205.0,205.07,5061.0,206.01,206.06,205.0,205.07,5061.0
2023-10-27 09:50:00,205.02,205.68,205.0,205.21,11116.0,205.02,205.68,205.0,205.21,11116.0
2023-10-27 09:55:00,205.31,205.54,205.09,205.39,7822.0,205.31,205.54,205.09,205.39,7822.0
2023-10-27 10:00:00,205.2,205.51,204.55,205.51,17404.0,205.2,205.51,204.55,205.51,17404.0
2023-10-27 10:05:00,205.47,206.0,204.68,204.92,9235.0,205.47,206.0,204.68,204.92,9235.0
2023-10-27 10:10:00,204.97,205.8,204.8,205.54,9427.0,204.97,205.8,204.8,205.54,9427.0
2023-10-27 10:15:00,205.5,205.5,204.92,204.97,9214.0,205.5,205.5,204.92,204.97,9214.0
2023-10-27 10:20:00,205.2,205.86,205.11,205.62,7945.0,205.2,205.86,205.11,205.62,7945.0
2023-10-27 10:25:00,205.74,205.98,205.47,205.49,4029.0,205.74,205.98,205.47,205.49,4029.0
2023-10-27 10:30:00,205.5,205.76,205.31,205.54,5512.0,205.5,205.76,205.31,205.54,5512.0
2023-10-27 10:35:00,205.61,205.62,204.93,204.94,6911.0,205.61,205.62,204.93,204.94,6911.0
2023-10-27 10:40:00,204.77,204.81,204.28,204.77,7143.0,204.77,204.81,204.28,204.77,7143.0
2023-10-27 10:45:00,204.99,205.7,204.93,205.63,3019.0,204.99,205.7,204.93,205.63,3019.0
2023-10-27 10:50:00,205.72,206.0,205.57,205.68,6485.0,205.72,206.0,205.57,205.68,6485.0
2023-10-27 10:55:00,205.61,205.86,205.52,205.52,7084.0,205.61,205.86,205.52,205.52,7084.0
2023-10-27 11:00:00,205.76,205.95,205.68,205.83,8635.0,205.76,205.95,205.68,205.83,8635.0
2023-10-27 11:05:00,205.88,206.19,205.71,206.02,11233.0,205.88,206.19,205.71,206.02,11233.0
2023-10-27 11:10:00,205.98,206.77,205.89,206.77,22621.0,205.98,206.77,205.89,206.77,22621.0
2023-10-27 11:15:00,206.8,207.05,206.74,206.83,9079.0,206.8,207.05,206.74,206.83,9079.0
2023-10-27 11:20:00,206.95,207.26,206.82,207.04,7565.0,206.95,207.26,206.82,207.04,7565.0
2023-10-27 11:25:00,207.01,207.24,206.64,206.8,9165.0,207.01,207.24,206.64,206.8,9165.0
2023-10-27 11:30:00,206.65,206.65,206.21,206.21,3957.0,206.65,206.65,206.21,206.21,3957.0
2023-10-27 11:35:00,206.33,206.8,206.19,206.56,10684.0,206.33,206.8,206.19,206.56,10684.0
2023-10-27 11:40:00,206.57,206.65,206.11,206.35,7942.0,206.57,206.65,206.11,206.35,7942.0
2023-10-27 11:45:00,206.25,206.32,206.04,206.06,2118.0,206.25,206.32,206.04,206.06,2118.0
2023-10-27 11:50:00,206.13,206.23,205.89,206.17,9790.0,206.13,206.23,205.89,206.17,9790.0
2023-10-27 11:55:00,206.17,206.42,206.17,206.38,5406.0,206.17,206.42,206.17,206.38,5406.0
2023-10-27 12:00:00,206.36,206.56,206.26,206.49,5284.0,206.36,206.56,206.26,206.49,5284.0
2023-10-27 12:05:00,206.56,206.76,206.49,206.62,3850.0,206.56,206.76,206.49,206.62,3850.0
2023-10-27 12:10:00,206.53,206.61,206.27,206.27,2044.0,206.53,206.61,206.27,206.27,2044.0
2023-10-27 12:15:00,206.37,206.47,206.27,206.47,1523.0,206.37,206.47,206.27,206.47,1523.0
2023-10-27 12:20:00,206.49,206.57,206.18,206.18,2280.0,206.49,206.57,206.18,206.18,2280.0
2023-10-27 12:25:00,206.16,206.24,205.71,206.2,5818.0,206.16,206.24,205.71,206.2,5818.0
2023-10-27 12:30:00,206.18,206.18,206.0,206.0,1736.0,206.18,206.18,206.0,206.0,1736.0
2023-10-27 12:35:00,205.98,206.37,205.96,206.23,6376.0,205.98,206.37,205.96,206.23,6376.0
2023-10-27 12:40:00,206.2,206.24,205.8,205.8,2499.0,206.2,206.24,205.8,205.8,2499.0
2023-10-27 12:45:00,205.77,205.82,205.65,205.67,1984.0,205.77,205.82,205.65,205.67,1984.0
2023-10-27 12:50:00,205.71,205.71,205.3,205.39,4249.0,205.71,205.71,205.3,205.39,4249.0
2023-10-27 12:55:00,205.34,205.4,205.2,205.2,4512.0,205.34,205.4,205.2,205.2,4512.0
2023-10-27 13:00:00,205.29,205.4,205.19,205.19,3505.0,205.29,205.4,205.19,205.19,3505.0
2023-10-27 13:05:00,205.08,205.08,204.6,204.61,8765.0,205.08,205.08,204.6,204.61,8765.0
2023-10-27 13:10:00,204.74,204.86,204.46,204.46,7142.0,204.74,204.86,204.46,204.46,7142.0
2023-10-27 13:15:00,204.47,204.74,204.38,204.41,17724.0,204.47,204.74,204.38,204.41,17724.0
2023-10-27 13:20:00,204.4,204.67,204.4,204.56,3791.0,204.4,204.67,204.4,204.56,3791.0
2023-10-27 13:25:00,204.58,204.67,204.34,204.44,1200.0,204.58,204.67,204.34,204.44,1200.0
2023-10-27 13:30:00,204.55,204.56,204.28,204.48,1600.0,204.55,204.56,204.28,204.48,1600.0
2023-10-27 13:35:00,204.84,204.87,204.41,204.65,3892.0,204.84,204.87,204.41,204.65,3892.0
2023-10-27 13:40:00,204.38,204.87,204.38,204.75,2559.0,204.38,204.87,204.38,204.75,2559.0
2023-10-27 13:45:00,204.66,204.69,204.43,204.48,4304.0,204.66,204.69,204.43,204.48,4304.0
2023-10-27 13:50:00,204.56,204.84,204.26,204.26,5037.0,204.56,204.84,204.26,204.26,5037.0
2023-10-27 13:55:00,204.25,204.48,204.22,204.45,3900.0,204.25,204.48,204.22,204.45,3900.0
2023-10-27 14:00:00,204.39,204.52,204.02,204.17,4098.0,204.39,204.52,204.02,204.17,4098.0
2023-10-27 14:05:00,204.17,204.33,203.87,204.33,7539.0,204.17,204.33,203.87,204.33,7539.0
2023-10-27 14:10:00,204.33,204.39,204.0,204.07,5354.0,204.33,204.39,204.0,204.07,5354.0
2023-10-27 14:15:00,204.08,204.75,204.08,204.46,8185.0,204.08,204.75,204.08,204.46,8185.0
2023-10-27 14:20:00,204.31,204.31,203.85,204.18,3567.0,204.31,204.31,203.85,204.18,3567.0
2023-10-27 14:25:00,204.03,204.21,203.9,204.08,5130.0,204.03,204.21,203.9,204.08,5130.0
2023-10-27 14:30:00,204.11,204.79,203.99,204.36,5710.0,204.11,204.79,203.99,204.36,5710.0
2023-10-27 14:35:00,204.5,204.82,204.39,204.72,4748.0,204.5,204.82,204.39,204.72,4748.0
2023-10-27 14:40:00,204.67,204.81,204.65,204.78,3633.0,204.67,204.81,204.65,204.78,3633.0
2023-10-27 14:45:00,204.87,204.9,204.54,204.57,5852.0,204.87,204.9,204.54,204.57,5852.0
2023-10-27 14:50:00,204.52,204.63,204.31,204.4,9104.0,204.52,204.63,204.31,204.4,9104.0
2023-10-27 14:55:00,204.33,204.34,203.96,204.04,5943.0,204.33,204.34,203.96,204.04,5943.0
2023-10-27 15:00:00,204.1,204.41,204.06,204.3,11037.0,204.1,204.41,204.06,204.3,11037.0
2023-10-27 15:05:00,204.34,204.6,204.21,204.39,3778.0,204.34,204.6,204.21,204.39,3778.0
2023-10-27 15:10:00,204.37,204.69,204.33,204.53,13116.0,204.37,204.69,204.33,204.53,13116.0
2023-10-27 15:15:00,204.57,204.83,204.52,204.72,8254.0,204.57,204.83,204.52,204.72,8254.0
2023-10-27 15:20:00,204.74,204.87,204.51,204.7,7821.0,204.74,204.87,204.51,204.7,7821.0
2023-10-27 15:25:00,204.7,205.02,204.7,205.0,7743.0,204.7,205.02,204.7,205.0,7743.0
2023-10-27 15:30:00,204.93,205.16,204.64,204.64,11791.0,204.93,205.16,204.64,204.64,11791.0
2023-10-27 15:35:00,204.7,204.7,204.16,204.16,24740.0,204.7,204.7,204.16,204.16,24740.0
2023-10-27 15:40:00,204.13,204.4,204.06,204.22,23794.0,204.13,204.4,204.06,204.22,23794.0
2023-10-27 15:45:00,204.22,204.95,204.19,204.95,23964.0,204.22,204.95,204.19,204.95,23964.0
2023-10-27 15:50:00,204.94,205.35,204.77,205.25,36484.0,204.94,205.35,204.77,205.25,36484.0
2023-10-27 15:55:00,205.21,206.05,205.18,206.01,87799.0,205.21,206.05,205.18,206.01,87799.0
2023-10-30 09:30:00,207.43,207.43,206.95,207.1,8492.0,207.43,207.43,206.95,207.1,8492.0
2023-10-30 09:35:00,207.12,207.12,206.51,206.95,3311.0,207.12,207.12,206.51,206.95,3311.0
2023-10-30 09:40:00,206.99,207.1,206.38,206.98,4197.0,206.99,207.1,206.38,206.98,4197.0
2023-10-30 09:45:00,207.1,207.28,206.53,206.71,11937.0,207.1,207.28,206.53,206.71,11937.0
2023-10-30 09:50:00,206.61,206.68,205.49,205.99,4547.0,206.61,206.68,205.49,205.99,4547.0
2023-10-30 09:55:00,205.84,206.1,205.65,205.94,8744.0,205.84,206.1,205.65,205.94,8744.0
2023-10-30 10:00:00,205.78,206.08,205.61,205.83,5883.0,205.78,206.08,205.61,205.83,5883.0
2023-10-30 10:05:00,205.89,206.31,205.78,206.17,9274.0,205.89,206.31,205.78,206.17,9274.0
2023-10-30 10:10:00,206.23,206.39,205.98,206.04,29748.0,206.23,206.39,205.98,206.04,29748.0
2023-10-30 10:15:00,206.03,206.21,205.37,205.42,4612.0,206.03,206.21,205.37,205.42,4612.0
2023-10-30 10:20:00,205.42,205.56,204.92,205.08,3501.0,205.42,205.56,204.92,205.08,3501.0
2023-10-30 10:25:00,205.09,205.4,204.78,205.13,29285.0,205.09,205.4,204.78,205.13,29285.0
2023-10-30 10:30:00,205.34,205.48,204.87,205.18,8962.0,205.34,205.48,204.87,205.18,8962.0
2023-10-30 10:35:00,205.13,205.24,204.9,205.06,6978.0,205.13,205.24,204.9,205.06,6978.0
2023-10-30 10:40:00,205.15,205.66,205.0,205.0,6537.0,205.15,205.66,205.0,205.0,6537.0
2023-10-30 10:45:00,205.02,205.45,205.02,205.24,8291.0,205.02,205.45,205.02,205.24,8291.0
2023-10-30 10:50:00,205.26,206.06,205.2,205.89,7393.0,205.26,206.06,205.2,205.89,7393.0
2023-10-30 10:55:00,206.02,206.02,205.6,205.77,1982.0,206.02,206.02,205.6,205.77,1982.0
2023-10-30 11:00:00,205.76,206.5,205.75,206.26,7742.0,205.76,206.5,205.75,206.26,7742.0
2023-10-30 11:05:00,206.28,206.53,206.2,206.51,16240.0,206.28,206.53,206.2,206.51,16240.0
2023-10-30 11:10:00,206.46,206.55,205.94,205.94,4659.0,206.46,206.55,205.94,205.94,4659.0
2023-10-30 11:15:00,205.86,206.08,205.74,205.81,3100.0,205.86,206.08,205.74,205.81,3100.0
2023-10-30 11:20:00,205.95,206.1,205.44,205.69,3459.0,205.95,206.1,205.44,205.69,3459.0
2023-10-30 11:25:00,205.77,205.91,205.69,205.9,2902.0,205.77,205.91,205.69,205.9,2902.0
2023-10-30 11:30:00,206.02,206.47,205.95,206.41,10177.0,206.02,206.47,205.95,206.41,10177.0
2023-10-30 11:35:00,206.4,206.91,206.1,206.1,7133.0,206.4,206.91,206.1,206.1,7133.0
2023-10-30 11:40:00,205.94,206.29,205.81,206.18,3560.0,205.94,206.29,205.81,206.18,3560.0
2023-10-30 11:45:00,206.3,206.48,206.29,206.48,5755.0,206.3,206.48,206.29,206.48,5755.0
2023-10-30 11:50:00,206.35,206.8,206.35,206.72,7954.0,206.35,206.8,206.35,206.72,7954.0
2023-10-30 11:55:00,206.65,206.76,206.55,206.72,9061.0,206.65,206.76,206.55,206.72,9061.0
2023-10-30 12:00:00,206.72,206.86,206.56,206.84,18436.0,206.72,206.86,206.56,206.84,18436.0
2023-10-30 12:05:00,206.77,207.04,206.75,206.94,7446.0,206.77,207.04,206.75,206.94,7446.0
2023-10-30 12:10:00,207.04,207.1,206.88,206.93,7306.0,207.04,207.1,206.88,206.93,7306.0
2023-10-30 12:15:00,206.98,207.12,206.4,206.4,3513.0,206.98,207.12,206.4,206.4,3513.0
2023-10-30 12:20:00,206.41,206.7,206.41,206.44,2074.0,206.41,206.7,206.41,206.44,2074.0
2023-10-30 12:25:00,206.53,206.61,206.39,206.59,4858.0,206.53,206.61,206.39,206.59,4858.0
2023-10-30 12:30:00,206.59,206.62,206.28,206.39,3475.0,206.59,206.62,206.28,206.39,3475.0
2023-10-30 12:35:00,206.4,206.5,206.07,206.15,1700.0,206.4,206.5,206.07,206.15,1700.0
2023-10-30 12:40:00,206.08,206.11,205.57,205.63,2997.0,206.08,206.11,205.57,205.63,2997.0
2023-10-30 12:45:00,205.64,205.83,205.49,205.83,7918.0,205.64,205.83,205.49,205.83,7918.0
2023-10-30 12:50:00,205.78,205.88,205.56,205.56,3175.0,205.78,205.88,205.56,205.56,3175.0
2023-10-30 12:55:00,205.47,205.66,205.37,205.66,5352.0,205.47,205.66,205.37,205.66,5352.0
2023-10-30 13:00:00,205.7,205.76,205.58,205.7,3364.0,205.7,205.76,205.58,205.7,3364.0
2023-10-30 13:05:00,205.6,205.91,205.6,205.65,2107.0,205.6,205.91,205.6,205.65,2107.0
2023-10-30 13:10:00,205.8,205.85,205.69,205.81,1611.0,205.8,205.85,205.69,205.81,1611.0
2023-10-30 13:15:00,205.9,205.91,205.68,205.75,4341.0,205.9,205.91,205.68,205.75,4341.0
2023-10-30 13:20:00,205.74,206.29,205.68,206.29,4108.0,205.74,206.29,205.68,206.29,4108.0
2023-10-30 13:25:00,206.34,206.8,206.34,206.78,4688.0,206.34,206.8,206.34,206.78,4688.0
2023-10-30 13:30:00,206.92,206.98,206.66,206.66,2648.0,206.92,206.98,206.66,206.66,2648.0
2023-10-30 13:35:00,206.48,206.8,206.46,206.69,4569.0,206.48,206.8,206.46,206.69,4569.0
2023-10-30 13:40:00,206.73,206.8,206.64,206.74,3930.0,206.73,206.8,206.64,206.74,3930.0
2023-10-30 13:45:00,206.78,206.82,206.61,206.71,3952.0,206.78,206.82,206.61,206.71,3952.0
2023-10-30 13:50:00,206.79,206.88,206.69,206.79,5313.0,206.79,206.88,206.69,206.79,5313.0
2023-10-30 13:55:00,206.71,206.74,206.56,206.74,2200.0,206.71,206.74,206.56,206.74,2200.0
2023-10-30 14:00:00,206.84,206.97,206.81,206.97,5047.0,206.84,206.97,206.81,206.97,5047.0
2023-10-30 14:05:00,206.84,207.05,206.78,207.03,4098.0,206.84,207.05,206.78,207.03,4098.0
2023-10-30 14:10:00,206.99,207.15,206.83,206.89,5047.0,206.99,207.15,206.83,206.89,5047.0
2023-10-30 14:15:00,206.73,206.94,206.62,206.83,5292.0,206.73,206.94,206.62,206.83,5292.0
2023-10-30 14:20:00,206.78,206.91,206.74,206.8,7594.0,206.78,206.91,206.74,206.8,7594.0
2023-10-30 14:25:00,206.81,206.82,206.62,206.71,14518.0,206.81,206.82,206.62,206.71,14518.0
2023-10-30 14:30:00,206.73,206.8,206.7,206.72,15535.0,206.73,206.8,206.7,206.72,15535.0
2023-10-30 14:35:00,206.74,207.12,206.64,206.92,10908.0,206.74,207.12,206.64,206.92,10908.0
2023-10-30 14:40:00,206.83,206.87,206.64,206.66,2373.0,206.83,206.87,206.64,206.66,2373.0
2023-10-30 14:45:00,206.67,206.86,206.53,206.73,7102.0,206.67,206.86,206.53,206.73,7102.0
2023-10-30 14:50:00,206.72,206.83,206.51,206.53,4556.0,206.72,206.83,206.51,206.53,4556.0
2023-10-30 14:55:00,206.49,206.89,206.49,206.82,13434.0,206.49,206.89,206.49,206.82,13434.0
2023-10-30 15:00:00,207.06,207.1,206.75,206.91,5920.0,207.06,207.1,206.75,206.91,5920.0
2023-10-30 15:05:00,206.81,207.07,206.8,207.06,12882.0,206.81,207.07,206.8,207.06,12882.0
2023-10-30 15:10:00,207.08,207.17,206.96,207.13,6179.0,207.08,207.17,206.96,207.13,6179.0
2023-10-30 15:15:00,207.13,207.18,207.01,207.15,5537.0,207.13,207.18,207.01,207.15,5537.0
2023-10-30 15:20:00,207.1,207.48,206.99,207.47,12414.0,207.1,207.48,206.99,207.47,12414.0
2023-10-30 15:25:00,207.5,207.55,207.02,207.11,14315.0,207.5,207.55,207.02,207.11,14315.0
2023-10-30 15:30:00,207.21,207.29,207.05,207.21,8750.0,207.21,207.29,207.05,207.21,8750.0
2023-10-30 15:35:00,207.18,207.37,207.1,207.37,5159.0,207.18,207.37,207.1,207.37,5159.0
2023-10-30 15:40:00,207.29,207.29,206.92,207.0,8940.0,207.29,207.29,206.92,207.0,8940.0
2023-10-30 15:45:00,207.01,207.01,206.56,206.74,22943.0,207.01,207.01,206.56,206.74,22943.0
2023-10-30 15:50:00,206.72,207.24,206.62,207.03,56780.0,206.72,207.24,206.62,207.03,56780.0
2023-10-30 15:55:00,207.1,207.31,206.96,207.2,91325.0,207.1,207.31,206.96,207.2,91325.0
2023-10-31 09:30:00,207.55,209.15,207.55,208.69,10603.0,207.55,209.15,207.55,208.69,10603.0
2023-10-31 09:35:00,208.42,208.43,206.84,207.28,3502.0,208.42,208.43,206.84,207.28,3502.0
2023-10-31 09:40:00,207.66,207.66,206.79,207.47,1100.0,207.66,207.66,206.79,207.47,1100.0
2023-10-31 09:45:00,207.77,208.17,207.77,207.93,2910.0,207.77,208.17,207.77,207.93,2910.0
2023-10-31 09:50:00,207.95,207.97,207.39,207.53,4026.0,207.95,207.97,207.39,207.53,4026.0
2023-10-31 09:55:00,207.56,207.76,207.31,207.6,3704.0,207.56,207.76,207.31,207.6,3704.0
2023-10-31 10:00:00,207.71,207.79,207.25,207.39,2509.0,207.71,207.79,207.25,207.39,2509.0
2023-10-31 10:05:00,207.28,207.92,207.02,207.91,3719.0,207.28,207.92,207.02,207.91,3719.0
2023-10-31 10:10:00,207.96,208.32,207.93,208.08,6688.0,207.96,208.32,207.93,208.08,6688.0
2023-10-31 10:15:00,208.1,208.66,208.1,208.38,3948.0,208.1,208.66,208.1,208.38,3948.0
2023-10-31 10:20:00,208.46,208.71,208.32,208.56,5419.0,208.46,208.71,208.32,208.56,5419.0
2023-10-31 10:25:00,208.56,208.85,208.49,208.84,4878.0,208.56,208.85,208.49,208.84,4878.0
2023-10-31 10:30:00,208.97,209.61,208.89,209.13,6131.0,208.97,209.61,208.89,209.13,6131.0
2023-10-31 10:35:00,209.11,209.14,208.56,208.79,6352.0,209.11,209.14,208.56,208.79,6352.0
2023-10-31 10:40:00,208.84,210.0,208.72,209.89,24382.0,208.84,210.0,208.72,209.89,24382.0
2023-10-31 10:45:00,209.87,209.87,209.24,209.4,2712.0,209.87,209.87,209.24,209.4,2712.0
2023-10-31 10:50:00,209.41,209.95,209.39,209.81,6649.0,209.41,209.95,209.39,209.81,6649.0
2023-10-31 10:55:00,209.85,209.85,209.38,209.63,8346.0,209.85,209.85,209.38,209.63,8346.0
2023-10-31 11:00:00,209.62,209.78,209.24,209.44,2112.0,209.62,209.78,209.24,209.44,2112.0
2023-10-31 11:05:00,209.53,209.85,209.53,209.85,1920.0,209.53,209.85,209.53,209.85,1920.0
2023-10-31 11:10:00,209.75,209.8,209.37,209.65,4197.0,209.75,209.8,209.37,209.65,4197.0
2023-10-31 11:15:00,209.69,209.73,209.35,209.7,3016.0,209.69,209.73,209.35,209.7,3016.0
2023-10-31 11:20:00,209.78,210.02,209.57,210.02,9736.0,209.78,210.02,209.57,210.02,9736.0
2023-10-31 11:25:00,210.1,210.34,209.52,209.61,5442.0,210.1,210.34,209.52,209.61,5442.0
2023-10-31 11:30:00,209.54,209.95,209.39,209.87,2400.0,209.54,209.95,209.39,209.87,2400.0
2023-10-31 11:35:00,209.95,209.97,209.68,209.97,2700.0,209.95,209.97,209.68,209.97,2700.0
2023-10-31 11:40:00,210.09,210.29,209.47,209.95,6733.0,210.09,210.29,209.47,209.95,6733.0
2023-10-31 11:45:00,209.83,209.9,209.55,209.9,3640.0,209.83,209.9,209.55,209.9,3640.0
2023-10-31 11:50:00,209.68,210.08,209.68,210.03,4018.0,209.68,210.08,209.68,210.03,4018.0
2023-10-31 11:55:00,210.16,210.49,210.06,210.48,11457.0,210.16,210.49,210.06,210.48,11457.0
2023-10-31 12:00:00,210.73,210.82,210.4,210.48,5441.0,210.73,210.82,210.4,210.48,5441.0
2023-10-31 12:05:00,210.4,210.74,210.33,210.7,4784.0,210.4,210.74,210.33,210.7,4784.0
2023-10-31 12:10:00,210.73,210.82,210.36,210.63,1740.0,210.73,210.82,210.36,210.63,1740.0
2023-10-31 12:15:00,210.62,211.07,210.53,210.91,5559.0,210.62,211.07,210.53,210.91,5559.0
2023-10-31 12:20:00,210.97,211.45,210.83,211.3,3290.0,210.97,211.45,210.83,211.3,3290.0
2023-10-31 12:25:00,211.24,211.4,211.1,211.16,3981.0,211.24,211.4,211.1,211.16,3981.0
2023-10-31 12:30:00,211.11,211.81,211.11,211.4,5912.0,211.11,211.81,211.11,211.4,5912.0
2023-10-31 12:35:00,211.35,211.65,210.95,211.64,3175.0,211.35,211.65,210.95,211.64,3175.0
2023-10-31 12:40:00,211.67,211.69,211.26,211.5,2445.0,211.67,211.69,211.26,211.5,2445.0
2023-10-31 12:45:00,211.31,211.89,211.31,211.68,4421.0,211.31,211.89,211.31,211.68,4421.0
2023-10-31 12:50:00,211.76,211.76,211.31,211.55,3641.0,211.76,211.76,211.31,211.55,3641.0
2023-10-31 12:55:00,211.58,211.82,211.49,211.71,4243.0,211.58,211.82,211.49,211.71,4243.0
2023-10-31 13:00:00,211.7,211.86,211.62,211.83,2987.0,211.7,211.86,211.62,211.83,2987.0
2023-10-31 13:05:00,212.0,212.17,211.87,212.17,3547.0,212.0,212.17,211.87,212.17,3547.0
2023-10-31 13:10:00,212.09,212.17,211.64,211.94,7230.0,212.09,212.17,211.64,211.94,7230.0
2023-10-31 13:15:00,211.95,212.16,211.84,211.91,5914.0,211.95,212.16,211.84,211.91,5914.0
2023-10-31 13:20:00,211.98,212.07,211.64,211.81,14658.0,211.98,212.07,211.64,211.81,14658.0
2023-10-31 13:25:00,211.6,211.75,211.43,211.5,2225.0,211.6,211.75,211.43,211.5,2225.0
2023-10-31 13:30:00,211.52,211.72,211.47,211.72,1517.0,211.52,211.72,211.47,211.72,1517.0
2023-10-31 13:35:00,211.65,211.8,211.39,211.54,6621.0,211.65,211.8,211.39,211.54,6621.0
2023-10-31 13:40:00,211.49,211.78,211.35,211.51,4093.0,211.49,211.78,211.35,211.51,4093.0
2023-10-31 13:45:00,211.38,211.47,211.27,211.29,3502.0,211.38,211.47,211.27,211.29,3502.0
2023-10-31 13:50:00,211.3,211.45,211.17,211.39,6345.0,211.3,211.45,211.17,211.39,6345.0
2023-10-31 13:55:00,211.29,211.54,211.21,211.45,5953.0,211.29,211.54,211.21,211.45,5953.0
2023-10-31 14:00:00,211.46,211.88,211.46,211.64,17875.0,211.46,211.88,211.46,211.64,17875.0
2023-10-31 14:05:00,211.63,211.81,211.52,211.76,6075.0,211.63,211.81,211.52,211.76,6075.0
2023-10-31 14:10:00,211.75,211.82,211.54,211.63,3880.0,211.75,211.82,211.54,211.63,3880.0
2023-10-31 14:15:00,211.61,211.69,211.42,211.62,5108.0,211.61,211.69,211.42,211.62,5108.0
2023-10-31 14:20:00,211.52,211.65,210.85,210.85,4976.0,211.52,211.65,210.85,210.85,4976.0
2023-10-31 14:25:00,211.06,211.08,210.83,210.91,3929.0,211.06,211.08,210.83,210.91,3929.0
2023-10-31 14:30:00,210.84,211.07,210.83,211.06,4278.0,210.84,211.07,210.83,211.06,4278.0
2023-10-31 14:35:00,211.08,211.65,211.0,211.46,37371.0,211.08,211.65,211.0,211.46,37371.0
2023-10-31 14:40:00,211.56,211.92,211.48,211.92,5478.0,211.56,211.92,211.48,211.92,5478.0
2023-10-31 14:45:00,211.92,212.29,211.58,212.17,15154.0,211.92,212.29,211.58,212.17,15154.0
2023-10-31 14:50:00,212.09,212.33,212.02,212.33,7951.0,212.09,212.33,212.02,212.33,7951.0
2023-10-31 14:55:00,212.27,212.48,212.2,212.47,7627.0,212.27,212.48,212.2,212.47,7627.0
2023-10-31 15:00:00,212.5,212.89,212.45,212.64,19240.0,212.5,212.89,212.45,212.64,19240.0
2023-10-31 15:05:00,212.6,213.08,212.5,213.08,11538.0,212.6,213.08,212.5,213.08,11538.0
2023-10-31 15:10:00,213.07,213.23,212.83,212.83,21938.0,213.07,213.23,212.83,212.83,21938.0
2023-10-31 15:15:00,212.83,212.97,212.74,212.87,10958.0,212.83,212.97,212.74,212.87,10958.0
2023-10-31 15:20:00,212.87,212.89,212.39,212.46,11181.0,212.87,212.89,212.39,212.46,11181.0
2023-10-31 15:25:00,212.41,212.41,212.05,212.05,7788.0,212.41,212.41,212.05,212.05,7788.0
2023-10-31 15:30:00,212.08,212.15,211.87,211.97,12048.0,212.08,212.15,211.87,211.97,12048.0
2023-10-31 15:35:00,211.92,212.06,211.81,211.82,16122.0,211.92,212.06,211.81,211.82,16122.0
2023-10-31 15:40:00,211.87,211.95,211.68,211.8,11189.0,211.87,211.95,211.68,211.8,11189.0
2023-10-31 15:45:00,211.8,211.8,211.26,211.53,21220.0,211.8,211.8,211.26,211.53,21220.0
2023-10-31 15:50:00,211.45,211.53,210.96,211.26,36934.0,211.45,211.53,210.96,211.26,36934.0
2023-10-31 15:55:00,211.3,212.16,211.26,211.8,127799.0,211.3,212.16,211.26,211.8,127799.0
2023-11-01 09:30:00,209.46,209.67,207.5,209.14,61469.0,209.46,209.67,207.5,209.14,61469.0
2023-11-01 09:35:00,208.95,211.93,208.75,211.53,45298.0,208.95,211.93,208.75,211.53,45298.0
2023-11-01 09:40:00,211.47,211.59,210.27,210.77,19439.0,211.47,211.59,210.27,210.77,19439.0
2023-11-01 09:45:00,210.77,211.16,209.94,210.43,20412.0,210.77,211.16,209.94,210.43,20412.0
2023-11-01 09:50:00,210.45,211.14,209.7,209.9,12610.0,210.45,211.14,209.7,209.9,12610.0
2023-11-01 09:55:00,209.85,209.95,209.37,209.94,11671.0,209.85,209.95,209.37,209.94,11671.0
2023-11-01 10:00:00,209.94,210.02,209.33,209.51,5162.0,209.94,210.02,209.33,209.51,5162.0
2023-11-01 10:05:00,209.51,209.51,208.95,208.96,5215.0,209.51,209.51,208.95,208.96,5215.0
2023-11-01 10:10:00,208.9,209.12,208.61,208.86,30629.0,208.9,209.12,208.61,208.86,30629.0
2023-11-01 10:15:00,208.9,208.94,208.45,208.57,15387.0,208.9,208.94,208.45,208.57,15387.0
2023-11-01 10:20:00,208.78,209.35,208.62,209.27,26553.0,208.78,209.35,208.62,209.27,26553.0
2023-11-01 10:25:00,209.41,210.15,209.27,209.7,5866.0,209.41,210.15,209.27,209.7,5866.0
2023-11-01 10:30:00,209.79,210.42,209.77,210.13,8545.0,209.79,210.42,209.77,210.13,8545.0
2023-11-01 10:35:00,210.05,210.44,209.91,210.23,5156.0,210.05,210.44,209.91,210.23,5156.0
2023-11-01 10:40:00,210.26,210.73,210.15,210.63,6904.0,210.26,210.73,210.15,210.63,6904.0
2023-11-01 10:45:00,210.61,211.19,210.06,210.18,9441.0,210.61,211.19,210.06,210.18,9441.0
2023-11-01 10:50:00,210.23,210.23,209.41,209.51,13353.0,210.23,210.23,209.41,209.51,13353.0
2023-11-01 10:55:00,209.54,209.92,209.38,209.66,7284.0,209.54,209.92,209.38,209.66,7284.0
2023-11-01 11:00:00,209.66,210.15,209.48,210.15,4168.0,209.66,210.15,209.48,210.15,4168.0
2023-11-01 11:05:00,210.02,210.33,210.02,210.33,3165.0,210.02,210.33,210.02,210.33,3165.0
2023-11-01 11:10:00,210.25,210.26,209.67,209.7,5200.0,210.25,210.26,209.67,209.7,5200.0
2023-11-01 11:15:00,209.7,209.73,209.06,209.19,10494.0,209.7,209.73,209.06,209.19,10494.0
2023-11-01 11:20:00,209.06,209.06,208.39,208.51,9278.0,209.06,209.06,208.39,208.51,9278.0
2023-11-01 11:25:00,208.51,208.56,207.92,207.92,8483.0,208.51,208.56,207.92,207.92,8483.0
2023-11-01 11:30:00,207.93,208.05,206.99,207.21,9182.0,207.93,208.05,206.99,207.21,9182.0
2023-11-01 11:35:00,207.21,207.85,207.2,207.75,4718.0,207.21,207.85,207.2,207.75,4718.0
2023-11-01 11:40:00,207.75,207.94,207.66,207.77,3023.0,207.75,207.94,207.66,207.77,3023.0
2023-11-01 11:45:00,207.78,207.89,207.57,207.75,6555.0,207.78,207.89,207.57,207.75,6555.0
2023-11-01 11:50:00,207.77,207.94,207.53,207.89,11301.0,207.77,207.94,207.53,207.89,11301.0
2023-11-01 11:55:00,207.72,208.13,207.7,208.01,6573.0,207.72,208.13,207.7,208.01,6573.0
2023-11-01 12:00:00,208.03,208.03,207.34,207.88,11511.0,208.03,208.03,207.34,207.88,11511.0
2023-11-01 12:05:00,207.87,208.03,207.71,207.94,11466.0,207.87,208.03,207.71,207.94,11466.0
2023-11-01 12:10:00,207.89,208.58,207.85,207.93,7651.0,207.89,208.58,207.85,207.93,7651.0
2023-11-01 12:15:00,207.97,208.39,207.82,208.26,11664.0,207.97,208.39,207.82,208.26,11664.0
2023-11-01 12:20:00,208.22,208.57,208.0,208.57,7007.0,208.22,208.57,208.0,208.57,7007.0
2023-11-01 12:25:00,208.56,208.56,208.03,208.55,5886.0,208.56,208.56,208.03,208.55,5886.0
2023-11-01 12:30:00,208.62,208.83,208.49,208.49,3951.0,208.62,208.83,208.49,208.49,3951.0
2023-11-01 12:35:00,208.4,208.56,208.28,208.42,4120.0,208.4,208.56,208.28,208.42,4120.0
2023-11-01 12:40:00,208.26,208.26,207.81,208.12,2725.0,208.26,208.26,207.81,208.12,2725.0
2023-11-01 12:45:00,208.14,208.4,208.13,208.28,1472.0,208.14,208.4,208.13,208.28,1472.0
2023-11-01 12:50:00,208.28,208.29,208.14,208.16,4476.0,208.28,208.29,208.14,208.16,4476.0
2023-11-01 12:55:00,208.19,208.53,208.0,208.48,3198.0,208.19,208.53,208.0,208.48,3198.0
2023-11-01 13:00:00,208.47,208.54,208.28,208.45,4019.0,208.47,208.54,208.28,208.45,4019.0
2023-11-01 13:05:00,208.53,209.14,208.45,209.12,21565.0,208.53,209.14,208.45,209.12,21565.0
2023-11-01 13:10:00,209.12,209.58,209.03,209.5,3783.0,209.12,209.58,209.03,209.5,3783.0
2023-11-01 13:15:00,209.65,209.75,209.38,209.55,10301.0,209.65,209.75,209.38,209.55,10301.0
2023-11-01 13:20:00,209.54,210.05,209.54,209.79,4428.0,209.54,210.05,209.54,209.79,4428.0
2023-11-01 13:25:00,209.95,210.14,209.86,210.14,2767.0,209.95,210.14,209.86,210.14,2767.0
2023-11-01 13:30:00,210.1,210.1,209.56,209.76,10487.0,210.1,210.1,209.56,209.76,10487.0
2023-11-01 13:35:00,209.76,210.25,209.76,210.15,6377.0,209.76,210.25,209.76,210.15,6377.0
2023-11-01 13:40:00,210.14,210.31,210.03,210.27,3410.0,210.14,210.31,210.03,210.27,3410.0
2023-11-01 13:45:00,210.27,210.27,209.58,209.91,1899.0,210.27,210.27,209.58,209.91,1899.0
2023-11-01 13:50:00,209.93,210.41,209.92,210.33,9623.0,209.93,210.41,209.92,210.33,9623.0
2023-11-01 13:55:00,210.2,210.2,209.95,209.95,2313.0,210.2,210.2,209.95,209.95,2313.0
2023-11-01 14:00:00,209.87,210.3,209.43,209.94,5639.0,209.87,210.3,209.43,209.94,5639.0
2023-11-01 14:05:00,209.94,210.14,209.43,209.63,3836.0,209.94,210.14,209.43,209.63,3836.0
2023-11-01 14:10:00,209.53,209.87,209.52,209.69,1648.0,209.53,209.87,209.52,209.69,1648.0
2023-11-01 14:15:00,209.67,209.67,209.32,209.64,2200.0,209.67,209.67,209.32,209.64,2200.0
2023-11-01 14:20:00,209.65,209.9,209.5,209.75,5669.0,209.65,209.9,209.5,209.75,5669.0
2023-11-01 14:25:00,209.73,209.86,209.58,209.59,2447.0,209.73,209.86,209.58,209.59,2447.0
2023-11-01 14:30:00,209.55,210.11,209.55,209.98,11487.0,209.55,210.11,209.55,209.98,11487.0
2023-11-01 14:35:00,209.98,210.6,209.17,209.25,12935.0,209.98,210.6,209.17,209.25,12935.0
2023-11-01 14:40:00,209.0,209.02,208.22,208.74,7795.0,209.0,209.02,208.22,208.74,7795.0
2023-11-01 14:45:00,208.55,209.47,208.37,208.92,8236.0,208.55,209.47,208.37,208.92,8236.0
2023-11-01 14:50:00,208.96,209.58,208.95,208.99,4863.0,208.96,209.58,208.95,208.99,4863.0
2023-11-01 14:55:00,208.99,210.4,208.99,210.09,6985.0,208.99,210.4,208.99,210.09,6985.0
2023-11-01 15:00:00,209.95,210.84,209.94,210.57,4709.0,209.95,210.84,209.94,210.57,4709.0
2023-11-01 15:05:00,210.46,210.89,210.29,210.89,2745.0,210.46,210.89,210.29,210.89,2745.0
2023-11-01 15:10:00,210.94,211.25,210.52,210.64,11467.0,210.94,211.25,210.52,210.64,11467.0
2023-11-01 15:15:00,210.48,210.99,210.48,210.94,6441.0,210.48,210.99,210.48,210.94,6441.0
2023-11-01 15:20:00,210.84,211.41,210.75,211.39,16242.0,210.84,211.41,210.75,211.39,16242.0
2023-11-01 15:25:00,211.49,211.59,211.05,211.33,6075.0,211.49,211.59,211.05,211.33,6075.0
2023-11-01 15:30:00,211.33,211.91,211.22,211.66,8980.0,211.33,211.91,211.22,211.66,8980.0
2023-11-01 15:35:00,211.59,211.98,211.59,211.93,7438.0,211.59,211.98,211.59,211.93,7438.0
2023-11-01 15:40:00,211.84,211.84,211.46,211.68,6904.0,211.84,211.84,211.46,211.68,6904.0
2023-11-01 15:45:00,211.67,211.87,211.58,211.72,12832.0,211.67,211.87,211.58,211.72,12832.0
2023-11-01 15:50:00,211.78,211.98,211.62,211.63,27912.0,211.78,211.98,211.62,211.63,27912.0
2023-11-01 15:55:00,211.53,211.78,211.38,211.45,47170.0,211.53,211.78,211.38,211.45,47170.0
2023-11-02 09:30:00,215.62,216.21,215.08,215.72,19746.0,215.62,216.21,215.08,215.72,19746.0
2023-11-02 09:35:00,215.74,216.01,215.39,215.56,6758.0,215.74,216.01,215.39,215.56,6758.0
2023-11-02 09:40:00,215.86,216.0,214.87,215.05,7538.0,215.86,216.0,214.87,215.05,7538.0
2023-11-02 09:45:00,215.26,215.92,215.25,215.72,8402.0,215.26,215.92,215.25,215.72,8402.0
2023-11-02 09:50:00,215.51,216.0,214.95,215.51,3261.0,215.51,216.0,214.95,215.51,3261.0
2023-11-02 09:55:00,215.37,215.66,214.99,214.99,3312.0,215.37,215.66,214.99,214.99,3312.0
2023-11-02 10:00:00,214.95,215.08,214.46,214.59,2850.0,214.95,215.08,214.46,214.59,2850.0
2023-11-02 10:05:00,214.49,214.61,214.05,214.05,6020.0,214.49,214.61,214.05,214.05,6020.0
2023-11-02 10:10:00,214.0,214.01,213.07,213.13,4776.0,214.0,214.01,213.07,213.13,4776.0
2023-11-02 10:15:00,213.11,213.11,212.44,212.44,3698.0,213.11,213.11,212.44,212.44,3698.0
2023-11-02 10:20:00,212.51,212.51,212.15,212.27,4737.0,212.51,212.51,212.15,212.27,4737.0
2023-11-02 10:25:00,212.11,212.87,212.11,212.62,3281.0,212.11,212.87,212.11,212.62,3281.0
2023-11-02 10:30:00,212.7,212.7,211.65,211.99,3529.0,212.7,212.7,211.65,211.99,3529.0
2023-11-02 10:35:00,211.97,212.82,211.96,212.69,4876.0,211.97,212.82,211.96,212.69,4876.0
2023-11-02 10:40:00,212.81,213.35,212.79,212.79,2611.0,212.81,213.35,212.79,212.79,2611.0
2023-11-02 10:45:00,212.81,213.06,212.73,213.0,2236.0,212.81,213.06,212.73,213.0,2236.0
2023-11-02 10:50:00,213.07,213.44,212.79,213.0,4920.0,213.07,213.44,212.79,213.0,4920.0
2023-11-02 10:55:00,212.9,213.08,212.76,213.0,4742.0,212.9,213.08,212.76,213.0,4742.0
2023-11-02 11:00:00,212.92,213.37,212.41,213.35,15443.0,212.92,213.37,212.41,213.35,15443.0
2023-11-02 11:05:00,213.35,213.71,212.92,213.25,3149.0,213.35,213.71,212.92,213.25,3149.0
2023-11-02 11:10:00,213.04,213.41,212.88,213.36,2484.0,213.04,213.41,212.88,213.36,2484.0
2023-11-02 11:15:00,213.33,213.57,213.15,213.5,5337.0,213.33,213.57,213.15,213.5,5337.0
2023-11-02 11:20:00,213.56,213.66,212.89,213.22,6049.0,213.56,213.66,212.89,213.22,6049.0
2023-11-02 11:25:00,213.31,213.46,212.94,213.08,2205.0,213.31,213.46,212.94,213.08,2205.0
2023-11-02 11:30:00,213.08,213.24,212.74,213.17,5123.0,213.08,213.24,212.74,213.17,5123.0
2023-11-02 11:35:00,213.17,213.29,213.13,213.19,1748.0,213.17,213.29,213.13,213.19,1748.0
2023-11-02 11:40:00,213.26,213.48,212.95,213.15,5679.0,213.26,213.48,212.95,213.15,5679.0
2023-11-02 11:45:00,213.19,213.37,213.0,213.09,2383.0,213.19,213.37,213.0,213.09,2383.0
2023-11-02 11:50:00,213.11,213.29,212.96,213.29,7542.0,213.11,213.29,212.96,213.29,7542.0
2023-11-02 11:55:00,213.28,213.5,212.99,213.11,4484.0,213.28,213.5,212.99,213.11,4484.0
2023-11-02 12:00:00,213.0,213.16,212.97,213.11,2410.0,213.0,213.16,212.97,213.11,2410.0
2023-11-02 12:05:00,213.11,213.32,213.0,213.32,2951.0,213.11,213.32,213.0,213.32,2951.0
2023-11-02 12:10:00,213.19,213.44,213.17,213.44,6075.0,213.19,213.44,213.17,213.44,6075.0
2023-11-02 12:15:00,213.27,213.44,212.98,213.21,4554.0,213.27,213.44,212.98,213.21,4554.0
2023-11-02 12:20:00,213.1,213.18,213.01,213.13,2511.0,213.1,213.18,213.01,213.13,2511.0
2023-11-02 12:25:00,213.15,213.64,213.0,213.63,6088.0,213.15,213.64,213.0,213.63,6088.0
2023-11-02 12:30:00,213.57,213.95,213.46,213.78,20218.0,213.57,213.95,213.46,213.78,20218.0
2023-11-02 12:35:00,213.88,214.03,213.63,214.03,2910.0,213.88,214.03,213.63,214.03,2910.0
2023-11-02 12:40:00,214.02,214.19,213.86,213.89,3880.0,214.02,214.19,213.86,213.89,3880.0
2023-11-02 12:45:00,213.92,214.01,213.74,213.89,1520.0,213.92,214.01,213.74,213.89,1520.0
2023-11-02 12:50:00,213.75,213.96,213.75,213.83,2164.0,213.75,213.96,213.75,213.83,2164.0
2023-11-02 12:55:00,213.98,214.17,213.78,213.78,6309.0,213.98,214.17,213.78,213.78,6309.0
2023-11-02 13:00:00,213.68,213.86,213.64,213.86,1963.0,213.68,213.86,213.64,213.86,1963.0
2023-11-02 13:05:00,213.77,213.92,213.77,213.84,900.0,213.77,213.92,213.77,213.84,900.0
2023-11-02 13:10:00,213.98,214.18,213.92,214.1,4317.0,213.98,214.18,213.92,214.1,4317.0
2023-11-02 13:15:00,214.04,214.27,213.97,214.06,5495.0,214.04,214.27,213.97,214.06,5495.0
2023-11-02 13:20:00,214.16,214.25,213.99,214.03,6029.0,214.16,214.25,213.99,214.03,6029.0
2023-11-02 13:25:00,214.0,214.19,213.87,214.1,5368.0,214.0,214.19,213.87,214.1,5368.0
2023-11-02 13:30:00,214.06,214.33,214.06,214.24,5273.0,214.06,214.33,214.06,214.24,5273.0
2023-11-02 13:35:00,214.15,214.17,213.93,214.14,6111.0,214.15,214.17,213.93,214.14,6111.0
2023-11-02 13:40:00,214.08,214.19,213.93,213.99,9575.0,214.08,214.19,213.93,213.99,9575.0
2023-11-02 13:45:00,214.04,214.14,213.98,214.0,14219.0,214.04,214.14,213.98,214.0,14219.0
2023-11-02 13:50:00,213.99,214.4,213.97,214.4,7541.0,213.99,214.4,213.97,214.4,7541.0
2023-11-02 13:55:00,214.4,214.52,214.34,214.45,5659.0,214.4,214.52,214.34,214.45,5659.0
2023-11-02 14:00:00,214.38,214.45,214.1,214.1,3538.0,214.38,214.45,214.1,214.1,3538.0
2023-11-02 14:05:00,214.12,214.12,213.96,214.0,3559.0,214.12,214.12,213.96,214.0,3559.0
2023-11-02 14:10:00,214.03,214.07,213.61,214.06,7839.0,214.03,214.07,213.61,214.06,7839.0
2023-11-02 14:15:00,214.09,214.09,213.78,213.81,4528.0,214.09,214.09,213.78,213.81,4528.0
2023-11-02 14:20:00,213.81,214.0,213.79,213.91,4737.0,213.81,214.0,213.79,213.91,4737.0
2023-11-02 14:25:00,213.9,213.9,213.72,213.78,5159.0,213.9,213.9,213.72,213.78,5159.0
2023-11-02 14:30:00,213.8,213.86,213.71,213.76,7562.0,213.8,213.86,213.71,213.76,7562.0
2023-11-02 14:35:00,213.76,213.76,213.25,213.37,6785.0,213.76,213.76,213.25,213.37,6785.0
2023-11-02 14:40:00,213.41,213.43,213.19,213.36,7101.0,213.41,213.43,213.19,213.36,7101.0
2023-11-02 14:45:00,213.33,213.37,213.05,213.28,6010.0,213.33,213.37,213.05,213.28,6010.0
2023-11-02 14:50:00,213.3,213.39,213.24,213.33,3446.0,213.3,213.39,213.24,213.33,3446.0
2023-11-02 14:55:00,213.33,213.59,213.18,213.51,7778.0,213.33,213.59,213.18,213.51,7778.0
2023-11-02 15:00:00,213.59,213.62,213.35,213.45,10224.0,213.59,213.62,213.35,213.45,10224.0
2023-11-02 15:05:00,213.39,213.44,213.0,213.15,15063.0,213.39,213.44,213.0,213.15,15063.0
2023-11-02 15:10:00,213.09,213.22,212.89,213.02,19226.0,213.09,213.22,212.89,213.02,19226.0
2023-11-02 15:15:00,212.97,212.99,212.31,212.34,26913.0,212.97,212.99,212.31,212.34,26913.0
2023-11-02 15:20:00,212.35,212.57,212.13,212.21,25569.0,212.35,212.57,212.13,212.21,25569.0
2023-11-02 15:25:00,212.31,212.8,212.31,212.75,9949.0,212.31,212.8,212.31,212.75,9949.0
2023-11-02 15:30:00,212.72,213.07,212.52,212.75,19952.0,212.72,213.07,212.52,212.75,19952.0
2023-11-02 15:35:00,212.76,212.76,212.48,212.66,9344.0,212.76,212.76,212.48,212.66,9344.0
2023-11-02 15:40:00,212.66,213.07,212.59,212.86,18508.0,212.66,213.07,212.59,212.86,18508.0
2023-11-02 15:45:00,212.89,213.05,212.63,212.67,10373.0,212.89,213.05,212.63,212.67,10373.0
2023-11-02 15:50:00,212.67,212.98,212.57,212.78,32167.0,212.67,212.98,212.57,212.78,32167.0
2023-11-02 15:55:00,212.77,213.08,212.59,212.99,60463.0,212.77,213.08,212.59,212.99,60463.0
2023-11-03 09:30:00,211.63,214.12,211.63,213.18,19017.0,211.63,214.12,211.63,213.18,19017.0
2023-11-03 09:35:00,213.44,213.64,212.31,213.21,5679.0,213.44,213.64,212.31,213.21,5679.0
2023-11-03 09:40:00,213.34,214.14,213.3,213.99,4022.0,213.34,214.14,213.3,213.99,4022.0
2023-11-03 09:45:00,214.1,215.75,214.01,215.06,9556.0,214.1,215.75,214.01,215.06,9556.0
2023-11-03 09:50:00,215.04,216.09,215.03,215.95,3054.0,215.04,216.09,215.03,215.95,3054.0
2023-11-03 09:55:00,216.15,216.66,216.05,216.09,2564.0,216.15,216.66,216.05,216.09,2564.0
2023-11-03 10:00:00,216.59,216.59,215.98,216.08,3894.0,216.59,216.59,215.98,216.08,3894.0
2023-11-03 10:05:00,216.2,216.22,215.51,215.66,7892.0,216.2,216.22,215.51,215.66,7892.0
2023-11-03 10:10:00,215.49,216.22,215.44,216.0,4070.0,215.49,216.22,215.44,216.0,4070.0
2023-11-03 10:15:00,215.84,216.56,215.7,216.33,5702.0,215.84,216.56,215.7,216.33,5702.0
2023-11-03 10:20:00,216.17,216.18,215.51,215.74,10248.0,216.17,216.18,215.51,215.74,10248.0
2023-11-03 10:25:00,215.58,215.61,214.96,215.45,3022.0,215.58,215.61,214.96,215.45,3022.0
2023-11-03 10:30:00,215.39,215.79,215.29,215.29,4530.0,215.39,215.79,215.29,215.29,4530.0
2023-11-03 10:35:00,215.36,215.87,215.23,215.38,5958.0,215.36,215.87,215.23,215.38,5958.0
2023-11-03 10:40:00,215.3,215.73,215.3,215.4,4609.0,215.3,215.73,215.3,215.4,4609.0
2023-11-03 10:45:00,215.34,215.84,215.28,215.57,3103.0,215.34,215.84,215.28,215.57,3103.0
2023-11-03 10:50:00,215.65,215.83,215.46,215.58,6479.0,215.65,215.83,215.46,215.58,6479.0
2023-11-03 10:55:00,215.68,216.42,215.61,216.38,4270.0,215.68,216.42,215.61,216.38,4270.0
2023-11-03 11:00:00,216.43,217.35,216.34,217.22,7568.0,216.43,217.35,216.34,217.22,7568.0
2023-11-03 11:05:00,217.21,217.45,216.8,216.91,11094.0,217.21,217.45,216.8,216.91,11094.0
2023-11-03 11:10:00,216.73,217.44,216.66,217.44,3675.0,216.73,217.44,216.66,217.44,3675.0
2023-11-03 11:15:00,217.44,217.82,217.3,217.68,11969.0,217.44,217.82,217.3,217.68,11969.0
2023-11-03 11:20:00,217.77,218.07,217.47,217.47,25795.0,217.77,218.07,217.47,217.47,25795.0
2023-11-03 11:25:00,217.47,217.74,217.39,217.55,7592.0,217.47,217.74,217.39,217.55,7592.0
2023-11-03 11:30:00,217.53,217.82,217.39,217.46,8535.0,217.53,217.82,217.39,217.46,8535.0
2023-11-03 11:35:00,217.53,217.91,217.5,217.83,3910.0,217.53,217.91,217.5,217.83,3910.0
2023-11-03 11:40:00,217.73,218.26,217.59,218.26,11205.0,217.73,218.26,217.59,218.26,11205.0
2023-11-03 11:45:00,218.21,218.66,218.17,218.47,14271.0,218.21,218.66,218.17,218.47,14271.0
2023-11-03 11:50:00,218.5,218.79,218.32,218.7,12652.0,218.5,218.79,218.32,218.7,12652.0
2023-11-03 11:55:00,218.57,218.91,218.47,218.73,11452.0,218.57,218.91,218.47,218.73,11452.0
2023-11-03 12:00:00,218.62,218.62,218.22,218.42,5416.0,218.62,218.62,218.22,218.42,5416.0
2023-11-03 12:05:00,218.49,218.55,218.24,218.5,3490.0,218.49,218.55,218.24,218.5,3490.0
2023-11-03 12:10:00,218.59,218.64,218.42,218.64,1699.0,218.59,218.64,218.42,218.64,1699.0
2023-11-03 12:15:00,218.73,218.94,218.65,218.92,5550.0,218.73,218.94,218.65,218.92,5550.0
2023-11-03 12:20:00,218.9,219.47,218.82,219.47,14009.0,218.9,219.47,218.82,219.47,14009.0
2023-11-03 12:25:00,219.48,219.69,219.33,219.38,17929.0,219.48,219.69,219.33,219.38,17929.0
2023-11-03 12:30:00,219.45,219.73,219.43,219.46,3164.0,219.45,219.73,219.43,219.46,3164.0
2023-11-03 12:35:00,219.7,219.7,219.48,219.61,3100.0,219.7,219.7,219.48,219.61,3100.0
2023-11-03 12:40:00,219.52,219.73,219.27,219.27,8423.0,219.52,219.73,219.27,219.27,8423.0
2023-11-03 12:45:00,219.25,219.45,219.01,219.45,9268.0,219.25,219.45,219.01,219.45,9268.0
2023-11-03 12:50:00,219.45,219.78,219.34,219.78,3697.0,219.45,219.78,219.34,219.78,3697.0
2023-11-03 12:55:00,219.72,219.99,219.68,219.92,4985.0,219.72,219.99,219.68,219.92,4985.0
2023-11-03 13:00:00,219.92,220.06,219.81,219.94,6846.0,219.92,220.06,219.81,219.94,6846.0
2023-11-03 13:05:00,219.94,220.21,219.93,220.19,5690.0,219.94,220.21,219.93,220.19,5690.0
2023-11-03 13:10:00,220.15,220.24,219.92,220.24,7058.0,220.15,220.24,219.92,220.24,7058.0
2023-11-03 13:15:00,220.26,220.33,220.01,220.33,9307.0,220.26,220.33,220.01,220.33,9307.0
2023-11-03 13:20:00,220.33,220.58,220.12,220.36,7298.0,220.33,220.58,220.12,220.36,7298.0
2023-11-03 13:25:00,220.32,220.71,220.31,220.64,7481.0,220.32,220.71,220.31,220.64,7481.0
2023-11-03 13:30:00,220.73,220.88,220.55,220.7,13516.0,220.73,220.88,220.55,220.7,13516.0
2023-11-03 13:35:00,220.73,220.79,220.35,220.5,7883.0,220.73,220.79,220.35,220.5,7883.0
2023-11-03 13:40:00,220.47,220.53,219.94,219.98,5112.0,220.47,220.53,219.94,219.98,5112.0
2023-11-03 13:45:00,219.92,220.09,219.89,219.94,3528.0,219.92,220.09,219.89,219.94,3528.0
2023-11-03 13:50:00,220.01,220.12,219.89,219.96,4644.0,220.01,220.12,219.89,219.96,4644.0
2023-11-03 13:55:00,219.89,220.2,219.89,220.06,2976.0,219.89,220.2,219.89,220.06,2976.0
2023-11-03 14:00:00,220.06,220.24,219.86,220.1,7236.0,220.06,220.24,219.86,220.1,7236.0
2023-11-03 14:05:00,220.06,220.06,219.79,220.03,4544.0,220.06,220.06,219.79,220.03,4544.0
2023-11-03 14:10:00,219.96,220.23,219.94,220.1,3471.0,219.96,220.23,219.94,220.1,3471.0
2023-11-03 14:15:00,220.15,220.15,219.64,220.02,7964.0,220.15,220.15,219.64,220.02,7964.0
2023-11-03 14:20:00,220.06,220.32,220.05,220.32,4121.0,220.06,220.32,220.05,220.32,4121.0
2023-11-03 14:25:00,220.21,220.33,220.21,220.33,2001.0,220.21,220.33,220.21,220.33,2001.0
2023-11-03 14:30:00,220.34,220.35,220.18,220.26,6736.0,220.34,220.35,220.18,220.26,6736.0
2023-11-03 14:35:00,220.25,220.52,220.17,220.35,6384.0,220.25,220.52,220.17,220.35,6384.0
2023-11-03 14:40:00,220.44,220.65,220.38,220.65,5300.0,220.44,220.65,220.38,220.65,5300.0
2023-11-03 14:45:00,220.49,220.49,220.11,220.42,5979.0,220.49,220.49,220.11,220.42,5979.0
2023-11-03 14:50:00,220.51,220.58,220.39,220.47,4795.0,220.51,220.58,220.39,220.47,4795.0
2023-11-03 14:55:00,220.48,220.9,220.41,220.82,11726.0,220.48,220.9,220.41,220.82,11726.0
2023-11-03 15:00:00,220.89,220.89,220.5,220.69,13716.0,220.89,220.89,220.5,220.69,13716.0
2023-11-03 15:05:00,220.76,220.95,220.72,220.76,5258.0,220.76,220.95,220.72,220.76,5258.0
2023-11-03 15:10:00,220.81,220.95,220.71,220.81,9350.0,220.81,220.95,220.71,220.81,9350.0
2023-11-03 15:15:00,220.74,220.74,220.18,220.19,9307.0,220.74,220.74,220.18,220.19,9307.0
2023-11-03 15:20:00,220.17,220.39,220.01,220.34,3186.0,220.17,220.39,220.01,220.34,3186.0
2023-11-03 15:25:00,220.33,220.55,220.19,220.27,7656.0,220.33,220.55,220.19,220.27,7656.0
2023-11-03 15:30:00,220.19,220.27,219.93,220.0,7772.0,220.19,220.27,219.93,220.0,7772.0
2023-11-03 15:35:00,219.93,220.04,219.87,220.0,7094.0,219.93,220.04,219.87,220.0,7094.0
2023-11-03 15:40:00,220.0,220.08,219.62,219.66,11016.0,220.0,220.08,219.62,219.66,11016.0
2023-11-03 15:45:00,219.59,219.7,219.19,219.26,10940.0,219.59,219.7,219.19,219.26,10940.0
2023-11-03 15:50:00,219.23,219.29,218.55,218.67,33073.0,219.23,219.29,218.55,218.67,33073.0
2023-11-03 15:55:00,218.58,218.59,218.32,218.42,73560.0,218.58,218.59,218.32,218.42,73560.0
2023-11-06 09:30:00,218.73,218.73,217.14,217.87,15321.0,218.73,218.73,217.14,217.87,15321.0
2023-11-06 09:35:00,217.54,217.96,217.3,217.96,3880.0,217.54,217.96,217.3,217.96,3880.0
2023-11-06 09:40:00,217.29,217.5,216.65,216.89,9771.0,217.29,217.5,216.65,216.89,9771.0
2023-11-06 09:45:00,216.88,217.06,215.75,216.23,13904.0,216.88,217.06,215.75,216.23,13904.0
2023-11-06 09:50:00,216.5,216.76,215.79,215.8,7183.0,216.5,216.76,215.79,215.8,7183.0
2023-11-06 09:55:00,215.96,216.35,215.58,215.95,10968.0,215.96,216.35,215.58,215.95,10968.0
2023-11-06 10:00:00,216.11,216.55,216.07,216.37,9701.0,216.11,216.55,216.07,216.37,9701.0
2023-11-06 10:05:00,216.39,216.39,215.8,216.02,7658.0,216.39,216.39,215.8,216.02,7658.0
2023-11-06 10:10:00,215.88,215.92,215.58,215.71,5362.0,215.88,215.92,215.58,215.71,5362.0
2023-11-06 10:15:00,215.92,215.94,215.28,215.37,5649.0,215.92,215.94,215.28,215.37,5649.0
2023-11-06 10:20:00,215.47,215.98,215.47,215.69,4594.0,215.47,215.98,215.47,215.69,4594.0
2023-11-06 10:25:00,215.66,215.9,215.45,215.82,9064.0,215.66,215.9,215.45,215.82,9064.0
2023-11-06 10:30:00,215.59,216.23,215.57,216.23,17664.0,215.59,216.23,215.57,216.23,17664.0
2023-11-06 10:35:00,216.15,216.53,216.04,216.42,5163.0,216.15,216.53,216.04,216.42,5163.0
2023-11-06 10:40:00,216.43,217.0,216.42,216.42,11044.0,216.43,217.0,216.42,216.42,11044.0
2023-11-06 10:45:00,216.4,216.78,216.23,216.55,9581.0,216.4,216.78,216.23,216.55,9581.0
2023-11-06 10:50:00,216.55,217.23,216.55,216.76,7568.0,216.55,217.23,216.55,216.76,7568.0
2023-11-06 10:55:00,216.83,216.87,216.52,216.65,3874.0,216.83,216.87,216.52,216.65,3874.0
2023-11-06 11:00:00,216.65,216.65,216.36,216.53,4304.0,216.65,216.65,216.36,216.53,4304.0
2023-11-06 11:05:00,216.46,216.83,216.46,216.78,5883.0,216.46,216.83,216.46,216.78,5883.0
2023-11-06 11:10:00,216.66,216.68,216.36,216.64,3229.0,216.66,216.68,216.36,216.64,3229.0
2023-11-06 11:15:00,216.48,216.79,216.25,216.64,7726.0,216.48,216.79,216.25,216.64,7726.0
2023-11-06 11:20:00,216.78,216.78,215.82,215.82,2516.0,216.78,216.78,215.82,215.82,2516.0
2023-11-06 11:25:00,216.21,216.27,215.82,215.96,6348.0,216.21,216.27,215.82,215.96,6348.0
2023-11-06 11:30:00,216.03,216.28,216.01,216.14,7512.0,216.03,216.28,216.01,216.14,7512.0
2023-11-06 11:35:00,216.15,216.15,215.7,215.7,4554.0,216.15,216.15,215.7,215.7,4554.0
2023-11-06 11:40:00,215.63,215.69,215.5,215.51,1382.0,215.63,215.69,215.5,215.51,1382.0
2023-11-06 11:45:00,215.62,215.62,215.31,215.44,1840.0,215.62,215.62,215.31,215.44,1840.0
2023-11-06 11:50:00,215.44,215.93,215.44,215.9,8250.0,215.44,215.93,215.44,215.9,8250.0
2023-11-06 11:55:00,216.02,216.26,215.86,216.19,5986.0,216.02,216.26,215.86,216.19,5986.0
2023-11-06 12:00:00,216.33,216.33,215.74,215.74,1870.0,216.33,216.33,215.74,215.74,1870.0
2023-11-06 12:05:00,215.75,216.09,215.75,216.08,4833.0,215.75,216.09,215.75,216.08,4833.0
2023-11-06 12:10:00,216.04,216.37,215.99,216.28,11543.0,216.04,216.37,215.99,216.28,11543.0
2023-11-06 12:15:00,216.44,216.6,216.2,216.37,9587.0,216.44,216.6,216.2,216.37,9587.0
2023-11-06 12:20:00,216.28,216.47,216.12,216.19,5298.0,216.28,216.47,216.12,216.19,5298.0
2023-11-06 12:25:00,216.19,216.39,216.1,216.34,3293.0,216.19,216.39,216.1,216.34,3293.0
2023-11-06 12:30:00,216.23,216.68,216.22,216.56,5091.0,216.23,216.68,216.22,216.56,5091.0
2023-11-06 12:35:00,216.59,216.59,216.57,216.57,600.0,216.59,216.59,216.57,216.57,600.0
2023-11-06 12:40:00,216.47,216.85,216.45,216.76,4565.0,216.47,216.85,216.45,216.76,4565.0
2023-11-06 12:45:00,216.63,216.89,216.59,216.77,5210.0,216.63,216.89,216.59,216.77,5210.0
2023-11-06 12:50:00,216.74,216.77,216.23,216.73,3656.0,216.74,216.77,216.23,216.73,3656.0
2023-11-06 12:55:00,216.76,216.87,216.53,216.66,5045.0,216.76,216.87,216.53,216.66,5045.0
2023-11-06 13:00:00,216.42,216.51,216.1,216.51,8993.0,216.42,216.51,216.1,216.51,8993.0
2023-11-06 13:05:00,216.69,216.69,216.13,216.15,3792.0,216.69,216.69,216.13,216.15,3792.0
2023-11-06 13:10:00,216.24,216.3,216.11,216.11,2300.0,216.24,216.3,216.11,216.11,2300.0
2023-11-06 13:15:00,216.2,216.2,215.58,215.58,3634.0,216.2,216.2,215.58,215.58,3634.0
2023-11-06 13:20:00,215.46,215.7,215.17,215.29,8463.0,215.46,215.7,215.17,215.29,8463.0
2023-11-06 13:25:00,215.26,215.37,215.02,215.26,2892.0,215.26,215.37,215.02,215.26,2892.0
2023-11-06 13:30:00,215.3,215.48,215.14,215.2,6710.0,215.3,215.48,215.14,215.2,6710.0
2023-11-06 13:35:00,215.23,215.59,215.11,215.59,11731.0,215.23,215.59,215.11,215.59,11731.0
2023-11-06 13:40:00,215.47,215.79,215.32,215.4,4750.0,215.47,215.79,215.32,215.4,4750.0
2023-11-06 13:45:00,215.44,215.55,215.06,215.19,5860.0,215.44,215.55,215.06,215.19,5860.0
2023-11-06 13:50:00,215.13,215.41,214.91,215.03,7450.0,215.13,215.41,214.91,215.03,7450.0
2023-11-06 13:55:00,215.03,215.56,215.02,215.38,5004.0,215.03,215.56,215.02,215.38,5004.0
2023-11-06 14:00:00,215.43,215.58,215.13,215.58,4609.0,215.43,215.58,215.13,215.58,4609.0
2023-11-06 14:05:00,215.27,215.46,215.14,215.45,2313.0,215.27,215.46,215.14,215.45,2313.0
2023-11-06 14:10:00,215.31,215.9,215.31,215.72,3900.0,215.31,215.9,215.31,215.72,3900.0
2023-11-06 14:15:00,215.7,216.29,215.69,216.28,4510.0,215.7,216.29,215.69,216.28,4510.0
2023-11-06 14:20:00,216.31,216.5,216.19,216.34,4606.0,216.31,216.5,216.19,216.34,4606.0
2023-11-06 14:25:00,216.39,216.88,216.35,216.88,1926.0,216.39,216.88,216.35,216.88,1926.0
2023-11-06 14:30:00,216.74,217.15,216.74,217.07,4707.0,216.74,217.15,216.74,217.07,4707.0
2023-11-06 14:35:00,217.04,217.16,216.79,216.97,3456.0,217.04,217.16,216.79,216.97,3456.0
2023-11-06 14:40:00,217.04,217.32,216.87,217.32,4903.0,217.04,217.32,216.87,217.32,4903.0
2023-11-06 14:45:00,217.25,217.25,216.91,216.98,2983.0,217.25,217.25,216.91,216.98,2983.0
2023-11-06 14:50:00,217.06,217.1,216.93,217.01,2677.0,217.06,217.1,216.93,217.01,2677.0
2023-11-06 14:55:00,217.11,217.44,217.05,217.23,5979.0,217.11,217.44,217.05,217.23,5979.0
2023-11-06 15:00:00,217.23,217.23,216.92,216.92,9606.0,217.23,217.23,216.92,216.92,9606.0
2023-11-06 15:05:00,217.03,217.07,216.84,217.02,8486.0,217.03,217.07,216.84,217.02,8486.0
2023-11-06 15:10:00,217.05,217.19,216.88,217.01,9429.0,217.05,217.19,216.88,217.01,9429.0
2023-11-06 15:15:00,217.04,217.6,217.02,217.56,4530.0,217.04,217.6,217.02,217.56,4530.0
2023-11-06 15:20:00,217.54,217.62,217.42,217.48,3322.0,217.54,217.62,217.42,217.48,3322.0
2023-11-06 15:25:00,217.43,217.62,217.34,217.47,4988.0,217.43,217.62,217.34,217.47,4988.0
2023-11-06 15:30:00,217.55,217.59,217.11,217.26,5044.0,217.55,217.59,217.11,217.26,5044.0
2023-11-06 15:35:00,217.41,217.41,217.12,217.22,6151.0,217.41,217.41,217.12,217.22,6151.0
2023-11-06 15:40:00,217.17,217.74,217.16,217.69,6405.0,217.17,217.74,217.16,217.69,6405.0
2023-11-06 15:45:00,217.69,218.06,217.61,218.06,16642.0,217.69,218.06,217.61,218.06,16642.0
2023-11-06 15:50:00,218.01,218.22,217.94,218.18,21997.0,218.01,218.22,217.94,218.18,21997.0
2023-11-06 15:55:00,218.27,218.52,218.2,218.27,47434.0,218.27,218.52,218.2,218.27,47434.0
2023-11-07 09:30:00,220.47,221.31,219.84,219.84,15917.0,220.47,221.31,219.84,219.84,15917.0
2023-11-07 09:35:00,219.92,220.09,219.14,219.7,4948.0,219.92,220.09,219.14,219.7,4948.0
2023-11-07 09:40:00,219.92,222.0,219.91,221.71,8096.0,219.92,222.0,219.91,221.71,8096.0
2023-11-07 09:45:00,221.7,222.07,221.49,221.55,5152.0,221.7,222.07,221.49,221.55,5152.0
2023-11-07 09:50:00,221.52,221.83,221.0,221.25,8433.0,221.52,221.83,221.0,221.25,8433.0
2023-11-07 09:55:00,221.17,221.6,221.01,221.27,3983.0,221.17,221.6,221.01,221.27,3983.0
2023-11-07 10:00:00,221.41,221.69,220.97,221.11,4000.0,221.41,221.69,220.97,221.11,4000.0
2023-11-07 10:05:00,220.93,221.22,220.55,220.55,3346.0,220.93,221.22,220.55,220.55,3346.0
2023-11-07 10:10:00,220.38,220.73,220.37,220.73,5564.0,220.38,220.73,220.37,220.73,5564.0
2023-11-07 10:15:00,220.5,220.84,220.42,220.84,3300.0,220.5,220.84,220.42,220.84,3300.0
2023-11-07 10:20:00,220.93,221.15,220.89,221.02,4417.0,220.93,221.15,220.89,221.02,4417.0
2023-11-07 10:25:00,221.01,221.51,221.01,221.49,7495.0,221.01,221.51,221.01,221.49,7495.0
2023-11-07 10:30:00,221.71,222.14,221.49,222.07,8377.0,221.71,222.14,221.49,222.07,8377.0
2023-11-07 10:35:00,222.0,222.22,221.64,222.16,6836.0,222.0,222.22,221.64,222.16,6836.0
2023-11-07 10:40:00,222.25,222.28,221.75,221.84,2586.0,222.25,222.28,221.75,221.84,2586.0
2023-11-07 10:45:00,221.97,222.79,221.83,222.71,6123.0,221.97,222.79,221.83,222.71,6123.0
2023-11-07 10:50:00,222.89,222.97,222.52,222.61,10559.0,222.89,222.97,222.52,222.61,10559.0
2023-11-07 10:55:00,222.67,222.67,222.21,222.25,4013.0,222.67,222.67,222.21,222.25,4013.0
2023-11-07 11:00:00,222.23,222.31,221.66,222.04,4638.0,222.23,222.31,221.66,222.04,4638.0
2023-11-07 11:05:00,222.1,222.1,221.8,221.81,3545.0,222.1,222.1,221.8,221.81,3545.0
2023-11-07 11:10:00,221.75,221.94,221.73,221.82,5163.0,221.75,221.94,221.73,221.82,5163.0
2023-11-07 11:15:00,221.87,221.87,221.1,221.1,5250.0,221.87,221.87,221.1,221.1,5250.0
2023-11-07 11:20:00,221.11,221.55,221.11,221.32,4016.0,221.11,221.55,221.11,221.32,4016.0
2023-11-07 11:25:00,221.41,221.85,221.3,221.79,6098.0,221.41,221.85,221.3,221.79,6098.0
2023-11-07 11:30:00,221.72,222.01,221.61,221.98,12366.0,221.72,222.01,221.61,221.98,12366.0
2023-11-07 11:35:00,221.91,221.98,221.59,221.62,3600.0,221.91,221.98,221.59,221.62,3600.0
2023-11-07 11:40:00,221.6,221.65,221.29,221.53,2257.0,221.6,221.65,221.29,221.53,2257.0
2023-11-07 11:45:00,221.52,221.53,220.78,220.99,3000.0,221.52,221.53,220.78,220.99,3000.0
2023-11-07 11:50:00,220.91,221.43,220.73,221.09,4200.0,220.91,221.43,220.73,221.09,4200.0
2023-11-07 11:55:00,221.23,221.59,221.23,221.29,3091.0,221.23,221.59,221.23,221.29,3091.0
2023-11-07 12:00:00,221.23,221.28,220.95,220.96,3376.0,221.23,221.28,220.95,220.96,3376.0
2023-11-07 12:05:00,220.92,221.38,220.81,221.34,4011.0,220.92,221.38,220.81,221.34,4011.0
2023-11-07 12:10:00,221.34,221.57,221.31,221.47,11151.0,221.34,221.57,221.31,221.47,11151.0
2023-11-07 12:15:00,221.36,221.45,220.72,220.86,8673.0,221.36,221.45,220.72,220.86,8673.0
2023-11-07 12:20:00,220.87,221.08,220.69,220.93,7961.0,220.87,221.08,220.69,220.93,7961.0
2023-11-07 12:25:00,220.82,220.94,220.61,220.61,3013.0,220.82,220.94,220.61,220.61,3013.0
2023-11-07 12:30:00,220.65,220.94,220.43,220.87,3301.0,220.65,220.94,220.43,220.87,3301.0
2023-11-07 12:35:00,220.78,221.1,220.7,220.9,4400.0,220.78,221.1,220.7,220.9,4400.0
2023-11-07 12:40:00,220.89,220.89,220.67,220.72,4250.0,220.89,220.89,220.67,220.72,4250.0
2023-11-07 12:45:00,220.8,221.14,220.79,220.8,3569.0,220.8,221.14,220.79,220.8,3569.0
2023-11-07 12:50:00,220.87,221.04,220.71,220.86,2951.0,220.87,221.04,220.71,220.86,2951.0
2023-11-07 12:55:00,220.81,221.11,220.72,221.05,2161.0,220.81,221.11,220.72,221.05,2161.0
2023-11-07 13:00:00,221.02,221.15,220.94,220.99,3403.0,221.02,221.15,220.94,220.99,3403.0
2023-11-07 13:05:00,221.06,221.07,220.61,220.8,5226.0,221.06,221.07,220.61,220.8,5226.0
2023-11-07 13:10:00,220.69,221.31,220.68,221.08,7600.0,220.69,221.31,220.68,221.08,7600.0
2023-11-07 13:15:00,221.19,221.41,220.9,221.41,4800.0,221.19,221.41,220.9,221.41,4800.0
2023-11-07 13:20:00,221.49,221.57,221.0,221.53,8407.0,221.49,221.57,221.0,221.53,8407.0
2023-11-07 13:25:00,221.53,221.73,221.43,221.43,4965.0,221.53,221.73,221.43,221.43,4965.0
2023-11-07 13:30:00,221.55,221.69,221.52,221.6,3600.0,221.55,221.69,221.52,221.6,3600.0
2023-11-07 13:35:00,221.56,221.93,221.56,221.85,5942.0,221.56,221.93,221.56,221.85,5942.0
2023-11-07 13:40:00,221.84,222.08,221.83,221.87,11344.0,221.84,222.08,221.83,221.87,11344.0
2023-11-07 13:45:00,221.9,222.0,221.86,221.98,2900.0,221.9,222.0,221.86,221.98,2900.0
2023-11-07 13:50:00,222.05,222.1,221.9,221.9,4300.0,222.05,222.1,221.9,221.9,4300.0
2023-11-07 13:55:00,221.88,222.01,221.62,221.9,6203.0,221.88,222.01,221.62,221.9,6203.0
2023-11-07 14:00:00,221.98,222.27,221.97,222.22,3398.0,221.98,222.27,221.97,222.22,3398.0
2023-11-07 14:05:00,222.11,222.13,221.77,221.98,3453.0,222.11,222.13,221.77,221.98,3453.0
2023-11-07 14:10:00,221.98,222.14,221.86,221.88,4494.0,221.98,222.14,221.86,221.88,4494.0
2023-11-07 14:15:00,222.0,222.0,221.81,221.93,2589.0,222.0,222.0,221.81,221.93,2589.0
2023-11-07 14:20:00,221.92,222.0,221.82,221.93,3600.0,221.92,222.0,221.82,221.93,3600.0
2023-11-07 14:25:00,221.9,222.0,221.76,221.91,2826.0,221.9,222.0,221.76,221.91,2826.0
2023-11-07 14:30:00,221.9,221.92,221.79,221.83,2100.0,221.9,221.92,221.79,221.83,2100.0
2023-11-07 14:35:00,221.85,221.96,221.84,221.93,2924.0,221.85,221.96,221.84,221.93,2924.0
2023-11-07 14:40:00,221.76,221.96,221.67,221.75,3693.0,221.76,221.96,221.67,221.75,3693.0
2023-11-07 14:45:00,221.81,221.94,221.56,221.56,4186.0,221.81,221.94,221.56,221.56,4186.0
2023-11-07 14:50:00,221.63,221.89,221.59,221.89,3501.0,221.63,221.89,221.59,221.89,3501.0
2023-11-07 14:55:00,221.89,221.96,221.78,221.78,5100.0,221.89,221.96,221.78,221.78,5100.0
2023-11-07 15:00:00,221.81,221.97,221.67,221.75,5069.0,221.81,221.97,221.67,221.75,5069.0
2023-11-07 15:05:00,221.74,221.84,221.6,221.84,2428.0,221.74,221.84,221.6,221.84,2428.0
2023-11-07 15:10:00,221.84,222.08,221.59,222.08,6080.0,221.84,222.08,221.59,222.08,6080.0
2023-11-07 15:15:00,222.09,222.11,221.79,221.8,5415.0,222.09,222.11,221.79,221.8,5415.0
2023-11-07 15:20:00,221.8,221.91,221.72,221.85,5306.0,221.8,221.91,221.72,221.85,5306.0
2023-11-07 15:25:00,221.91,222.18,221.77,222.15,7194.0,221.91,222.18,221.77,222.15,7194.0
2023-11-07 15:30:00,222.15,222.17,222.02,222.06,5819.0,222.15,222.17,222.02,222.06,5819.0
2023-11-07 15:35:00,222.05,222.51,222.04,222.44,10123.0,222.05,222.51,222.04,222.44,10123.0
2023-11-07 15:40:00,222.41,222.51,222.25,222.45,10736.0,222.41,222.51,222.25,222.45,10736.0
2023-11-07 15:45:00,222.42,222.42,221.81,222.05,16505.0,222.42,222.42,221.81,222.05,16505.0
2023-11-07 15:50:00,222.0,222.0,221.37,221.41,20462.0,222.0,222.0,221.37,221.41,20462.0
2023-11-07 15:55:00,221.38,221.63,221.2,221.56,57038.0,221.38,221.63,221.2,221.56,57038.0
2023-11-08 09:30:00,222.47,223.12,222.17,223.12,8710.0,222.47,223.12,222.17,223.12,8710.0
2023-11-08 09:35:00,222.04,223.68,222.03,223.53,3136.0,222.04,223.68,222.03,223.53,3136.0
2023-11-08 09:40:00,223.72,223.72,222.24,222.24,4456.0,223.72,223.72,222.24,222.24,4456.0
2023-11-08 09:45:00,222.38,222.38,221.6,221.97,3782.0,222.38,222.38,221.6,221.97,3782.0
2023-11-08 09:50:00,221.94,222.59,221.94,222.28,2609.0,221.94,222.59,221.94,222.28,2609.0
2023-11-08 09:55:00,222.31,222.31,221.54,221.88,2558.0,222.31,222.31,221.54,221.88,2558.0
2023-11-08 10:00:00,222.01,222.01,221.27,221.48,5859.0,222.01,222.01,221.27,221.48,5859.0
2023-11-08 10:05:00,221.38,221.85,221.38,221.85,3368.0,221.38,221.85,221.38,221.85,3368.0
2023-11-08 10:10:00,221.85,221.95,221.41,221.42,5501.0,221.85,221.95,221.41,221.42,5501.0
2023-11-08 10:15:00,221.35,221.47,221.07,221.08,9023.0,221.35,221.47,221.07,221.08,9023.0
2023-11-08 10:20:00,221.1,221.15,220.59,221.07,2622.0,221.1,221.15,220.59,221.07,2622.0
2023-11-08 10:25:00,220.98,220.98,220.33,220.33,2769.0,220.98,220.98,220.33,220.33,2769.0
2023-11-08 10:30:00,220.36,220.71,220.3,220.54,2920.0,220.36,220.71,220.3,220.54,2920.0
2023-11-08 10:35:00,220.48,220.78,220.3,220.31,3036.0,220.48,220.78,220.3,220.31,3036.0
2023-11-08 10:40:00,220.19,220.36,219.98,220.01,3535.0,220.19,220.36,219.98,220.01,3535.0
2023-11-08 10:45:00,220.12,220.84,220.01,220.69,3017.0,220.12,220.84,220.01,220.69,3017.0
2023-11-08 10:50:00,220.66,220.83,220.3,220.3,9722.0,220.66,220.83,220.3,220.3,9722.0
2023-11-08 10:55:00,220.38,220.71,220.29,220.48,2438.0,220.38,220.71,220.29,220.48,2438.0
2023-11-08 11:00:00,220.45,220.7,220.33,220.46,2774.0,220.45,220.7,220.33,220.46,2774.0
2023-11-08 11:05:00,220.42,220.49,220.12,220.23,1700.0,220.42,220.49,220.12,220.23,1700.0
2023-11-08 11:10:00,220.29,220.75,220.29,220.55,4751.0,220.29,220.75,220.29,220.55,4751.0
2023-11-08 11:15:00,220.7,220.99,220.69,220.81,2600.0,220.7,220.99,220.69,220.81,2600.0
2023-11-08 11:20:00,220.84,220.88,220.58,220.58,2900.0,220.84,220.88,220.58,220.58,2900.0
2023-11-08 11:25:00,220.64,221.09,220.53,220.94,1120.0,220.64,221.09,220.53,220.94,1120.0
2023-11-08 11:30:00,221.22,221.4,221.01,221.15,1900.0,221.22,221.4,221.01,221.15,1900.0
2023-11-08 11:35:00,221.56,221.56,221.37,221.37,1000.0,221.56,221.56,221.37,221.37,1000.0
2023-11-08 11:40:00,221.45,221.63,221.43,221.6,972.0,221.45,221.63,221.43,221.6,972.0
2023-11-08 11:45:00,221.4,221.86,221.4,221.86,2400.0,221.4,221.86,221.4,221.86,2400.0
2023-11-08 11:50:00,221.86,221.9,221.75,221.87,7183.0,221.86,221.9,221.75,221.87,7183.0
2023-11-08 11:55:00,221.77,221.78,221.29,221.29,3598.0,221.77,221.78,221.29,221.29,3598.0
2023-11-08 12:00:00,221.15,221.18,221.07,221.07,939.0,221.15,221.18,221.07,221.07,939.0
2023-11-08 12:05:00,220.88,220.9,220.34,220.63,2056.0,220.88,220.9,220.34,220.63,2056.0
2023-11-08 12:10:00,220.54,220.66,220.49,220.49,800.0,220.54,220.66,220.49,220.49,800.0
2023-11-08 12:15:00,220.79,220.92,220.66,220.82,2267.0,220.79,220.92,220.66,220.82,2267.0
2023-11-08 12:20:00,220.86,220.88,220.79,220.79,1187.0,220.86,220.88,220.79,220.79,1187.0
2023-11-08 12:25:00,220.87,220.88,220.68,220.75,2479.0,220.87,220.88,220.68,220.75,2479.0
2023-11-08 12:30:00,220.82,220.83,220.66,220.66,816.0,220.82,220.83,220.66,220.66,816.0
2023-11-08 12:35:00,220.81,221.14,220.81,221.14,1784.0,220.81,221.14,220.81,221.14,1784.0
2023-11-08 12:40:00,221.04,221.04,220.87,221.01,1910.0,221.04,221.04,220.87,221.01,1910.0
2023-11-08 12:45:00,221.14,221.34,221.1,221.13,1100.0,221.14,221.34,221.1,221.13,1100.0
2023-11-08 12:50:00,221.19,221.29,221.15,221.25,1900.0,221.19,221.29,221.15,221.25,1900.0
2023-11-08 12:55:00,221.29,221.33,221.09,221.21,3575.0,221.29,221.33,221.09,221.21,3575.0
2023-11-08 13:00:00,221.19,221.65,221.09,221.65,1931.0,221.19,221.65,221.09,221.65,1931.0
2023-11-08 13:05:00,221.64,221.79,221.63,221.71,1400.0,221.64,221.79,221.63,221.71,1400.0
2023-11-08 13:10:00,221.57,221.57,221.39,221.39,1838.0,221.57,221.57,221.39,221.39,1838.0
2023-11-08 13:15:00,221.39,221.61,221.34,221.34,1221.0,221.39,221.61,221.34,221.34,1221.0
2023-11-08 13:20:00,221.38,221.79,221.28,221.54,1797.0,221.38,221.79,221.28,221.54,1797.0
2023-11-08 13:25:00,221.59,221.68,221.52,221.68,750.0,221.59,221.68,221.52,221.68,750.0
2023-11-08 13:30:00,221.56,221.73,221.55,221.66,1200.0,221.56,221.73,221.55,221.66,1200.0
2023-11-08 13:35:00,221.67,221.74,221.38,221.38,2917.0,221.67,221.74,221.38,221.38,2917.0
2023-11-08 13:40:00,221.42,221.63,221.42,221.63,12037.0,221.42,221.63,221.42,221.63,12037.0
2023-11-08 13:45:00,221.64,221.68,221.55,221.65,800.0,221.64,221.68,221.55,221.65,800.0
2023-11-08 13:50:00,221.62,221.67,221.42,221.48,4465.0,221.62,221.67,221.42,221.48,4465.0
2023-11-08 13:55:00,221.5,221.5,221.33,221.37,2351.0,221.5,221.5,221.33,221.37,2351.0
2023-11-08 14:00:00,221.31,221.65,221.24,221.65,3152.0,221.31,221.65,221.24,221.65,3152.0
2023-11-08 14:05:00,221.72,221.78,221.65,221.78,902.0,221.72,221.78,221.65,221.78,902.0
2023-11-08 14:10:00,221.75,221.79,221.61,221.72,2422.0,221.75,221.79,221.61,221.72,2422.0
2023-11-08 14:15:00,221.74,221.85,221.74,221.8,1235.0,221.74,221.85,221.74,221.8,1235.0
2023-11-08 14:20:00,221.75,221.95,221.69,221.91,1420.0,221.75,221.95,221.69,221.91,1420.0
2023-11-08 14:25:00,221.86,221.99,221.82,221.91,2400.0,221.86,221.99,221.82,221.91,2400.0
2023-11-08 14:30:00,221.93,222.17,221.92,222.14,8290.0,221.93,222.17,221.92,222.14,8290.0
2023-11-08 14:35:00,222.09,222.1,221.79,222.0,2999.0,222.09,222.1,221.79,222.0,2999.0
2023-11-08 14:40:00,222.05,222.09,221.84,222.09,2763.0,222.05,222.09,221.84,222.09,2763.0
2023-11-08 14:45:00,222.11,222.18,222.06,222.16,1840.0,222.11,222.18,222.06,222.16,1840.0
2023-11-08 14:50:00,222.1,222.1,221.92,222.07,1524.0,222.1,222.1,221.92,222.07,1524.0
2023-11-08 14:55:00,221.99,221.99,221.52,221.52,1714.0,221.99,221.99,221.52,221.52,1714.0
2023-11-08 15:00:00,221.59,221.93,221.59,221.92,1800.0,221.59,221.93,221.59,221.92,1800.0
2023-11-08 15:05:00,221.95,221.95,221.79,221.91,2350.0,221.95,221.95,221.79,221.91,2350.0
2023-11-08 15:10:00,221.85,222.14,221.76,222.14,1500.0,221.85,222.14,221.76,222.14,1500.0
2023-11-08 15:15:00,221.96,222.17,221.95,222.14,3361.0,221.96,222.17,221.95,222.14,3361.0
2023-11-08 15:20:00,222.07,222.2,221.98,222.17,3080.0,222.07,222.2,221.98,222.17,3080.0
2023-11-08 15:25:00,222.02,222.22,221.93,222.19,6712.0,222.02,222.22,221.93,222.19,6712.0
2023-11-08 15:30:00,222.3,222.39,221.96,221.96,5627.0,222.3,222.39,221.96,221.96,5627.0
2023-11-08 15:35:00,222.04,222.2,222.01,222.18,2875.0,222.04,222.2,222.01,222.18,2875.0
2023-11-08 15:40:00,222.24,222.66,222.12,222.59,7130.0,222.24,222.66,222.12,222.59,7130.0
2023-11-08 15:45:00,222.56,222.73,222.42,222.51,11109.0,222.56,222.73,222.42,222.51,11109.0
2023-11-08 15:50:00,222.52,222.78,222.51,222.61,11916.0,222.52,222.78,222.51,222.61,11916.0
2023-11-08 15:55:00,222.61,222.81,222.52,222.58,39756.0,222.61,222.81,222.52,222.58,39756.0
2023-11-09 09:30:00,223.25,223.25,221.26,221.58,8947.0,223.25,223.25,221.26,221.58,8947.0
2023-11-09 09:35:00,221.18,221.43,220.92,221.29,6034.0,221.18,221.43,220.92,221.29,6034.0
2023-11-09 09:40:00,221.42,222.23,221.42,222.23,1213.0,221.42,222.23,221.42,222.23,1213.0
2023-11-09 09:45:00,222.55,222.76,220.93,220.93,3190.0,222.55,222.76,220.93,220.93,3190.0
2023-11-09 09:50:00,221.0,222.48,220.93,222.02,2158.0,221.0,222.48,220.93,222.02,2158.0
2023-11-09 09:55:00,221.98,223.36,221.85,223.36,3263.0,221.98,223.36,221.85,223.36,3263.0
2023-11-09 10:00:00,223.45,223.6,222.34,222.5,2956.0,223.45,223.6,222.34,222.5,2956.0
2023-11-09 10:05:00,222.45,222.45,221.21,221.83,7669.0,222.45,222.45,221.21,221.83,7669.0
2023-11-09 10:10:00,221.68,221.78,221.42,221.68,1550.0,221.68,221.78,221.42,221.68,1550.0
2023-11-09 10:15:00,221.88,222.2,221.7,221.7,6394.0,221.88,222.2,221.7,221.7,6394.0
2023-11-09 10:20:00,221.68,221.85,221.44,221.53,5800.0,221.68,221.85,221.44,221.53,5800.0
2023-11-09 10:25:00,221.45,221.52,220.95,221.37,7555.0,221.45,221.52,220.95,221.37,7555.0
2023-11-09 10:30:00,221.37,221.87,221.36,221.79,2964.0,221.37,221.87,221.36,221.79,2964.0
2023-11-09 10:35:00,221.71,222.02,221.58,221.69,2902.0,221.71,222.02,221.58,221.69,2902.0
2023-11-09 10:40:00,221.69,221.88,221.52,221.88,3166.0,221.69,221.88,221.52,221.88,3166.0
2023-11-09 10:45:00,222.06,222.06,221.58,221.73,2525.0,222.06,222.06,221.58,221.73,2525.0
2023-11-09 10:50:00,221.63,222.0,221.63,222.0,919.0,221.63,222.0,221.63,222.0,919.0
2023-11-09 10:55:00,222.08,222.42,221.99,222.42,1893.0,222.08,222.42,221.99,222.42,1893.0
2023-11-09 11:00:00,222.36,222.9,222.34,222.9,1845.0,222.36,222.9,222.34,222.9,1845.0
2023-11-09 11:05:00,222.96,223.8,222.76,223.76,7954.0,222.96,223.8,222.76,223.76,7954.0
2023-11-09 11:10:00,223.76,226.31,223.76,226.31,72343.0,223.76,226.31,223.76,226.31,72343.0
2023-11-09 11:15:00,226.41,227.2,226.0,226.31,44849.0,226.41,227.2,226.0,226.31,44849.0
2023-11-09 11:20:00,226.38,229.27,226.16,229.26,43716.0,226.38,229.27,226.16,229.26,43716.0
2023-11-09 11:25:00,229.15,232.0,226.73,227.13,154255.0,229.15,232.0,226.73,227.13,154255.0
2023-11-09 11:30:00,227.13,229.5,226.42,229.49,27653.0,227.13,229.5,226.42,229.49,27653.0
2023-11-09 11:35:00,229.51,230.56,228.49,228.99,32993.0,229.51,230.56,228.49,228.99,32993.0
2023-11-09 11:40:00,229.04,230.35,228.61,230.33,53308.0,229.04,230.35,228.61,230.33,53308.0
2023-11-09 11:45:00,230.21,230.52,229.5,230.11,38479.0,230.21,230.52,229.5,230.11,38479.0
2023-11-09 11:50:00,229.99,230.42,229.71,229.84,25842.0,229.99,230.42,229.71,229.84,25842.0
2023-11-09 11:55:00,229.75,230.06,229.63,229.73,29179.0,229.75,230.06,229.63,229.73,29179.0
2023-11-09 12:00:00,229.73,229.74,228.03,228.05,21085.0,229.73,229.74,228.03,228.05,21085.0
2023-11-09 12:05:00,228.16,228.63,227.95,228.51,40699.0,228.16,228.63,227.95,228.51,40699.0
2023-11-09 12:10:00,228.72,228.72,227.88,228.19,29904.0,228.72,228.72,227.88,228.19,29904.0
2023-11-09 12:15:00,228.2,228.59,227.89,227.97,19735.0,228.2,228.59,227.89,227.97,19735.0
2023-11-09 12:20:00,228.0,228.91,227.9,228.91,23402.0,228.0,228.91,227.9,228.91,23402.0
2023-11-09 12:25:00,228.91,229.28,227.99,228.27,16927.0,228.91,229.28,227.99,228.27,16927.0
2023-11-09 12:30:00,228.28,228.86,228.13,228.86,14722.0,228.28,228.86,228.13,228.86,14722.0
2023-11-09 12:35:00,228.77,228.77,227.9,228.25,7577.0,228.77,228.77,227.9,228.25,7577.0
2023-11-09 12:40:00,228.13,228.23,227.62,227.63,11531.0,228.13,228.23,227.62,227.63,11531.0
2023-11-09 12:45:00,227.66,228.1,227.64,228.06,11978.0,227.66,228.1,227.64,228.06,11978.0
2023-11-09 12:50:00,228.06,228.13,227.66,227.8,11021.0,228.06,228.13,227.66,227.8,11021.0
2023-11-09 12:55:00,227.81,227.81,227.17,227.67,24478.0,227.81,227.81,227.17,227.67,24478.0
2023-11-09 13:00:00,227.74,228.06,226.08,226.56,29013.0,227.74,228.06,226.08,226.56,29013.0
2023-11-09 13:05:00,226.54,226.6,225.71,226.03,6949.0,226.54,226.6,225.71,226.03,6949.0
2023-11-09 13:10:00,226.03,227.29,225.87,227.29,24752.0,226.03,227.29,225.87,227.29,24752.0
2023-11-09 13:15:00,227.21,227.48,227.06,227.28,10797.0,227.21,227.48,227.06,227.28,10797.0
2023-11-09 13:20:00,227.15,227.81,227.15,227.81,5300.0,227.15,227.81,227.15,227.81,5300.0
2023-11-09 13:25:00,227.81,228.44,227.63,228.28,13075.0,227.81,228.44,227.63,228.28,13075.0
2023-11-09 13:30:00,228.16,228.16,227.57,227.61,5916.0,228.16,228.16,227.57,227.61,5916.0
2023-11-09 13:35:00,227.6,228.04,227.33,227.58,5886.0,227.6,228.04,227.33,227.58,5886.0
2023-11-09 13:40:00,227.56,227.57,226.88,226.98,3385.0,227.56,227.57,226.88,226.98,3385.0
2023-11-09 13:45:00,227.14,227.14,226.74,227.0,4133.0,227.14,227.14,226.74,227.0,4133.0
2023-11-09 13:50:00,227.0,227.25,227.0,227.03,3376.0,227.0,227.25,227.0,227.03,3376.0
2023-11-09 13:55:00,227.11,227.46,227.1,227.31,4513.0,227.11,227.46,227.1,227.31,4513.0
2023-11-09 14:00:00,227.15,227.19,226.22,226.54,7275.0,227.15,227.19,226.22,226.54,7275.0
2023-11-09 14:05:00,226.38,226.85,226.32,226.76,8622.0,226.38,226.85,226.32,226.76,8622.0
2023-11-09 14:10:00,226.64,226.82,226.11,226.14,3380.0,226.64,226.82,226.11,226.14,3380.0
2023-11-09 14:15:00,226.14,226.34,225.92,226.05,2776.0,226.14,226.34,225.92,226.05,2776.0
2023-11-09 14:20:00,226.19,226.76,226.19,226.75,6208.0,226.19,226.76,226.19,226.75,6208.0
2023-11-09 14:25:00,226.77,227.0,226.65,226.68,2615.0,226.77,227.0,226.65,226.68,2615.0
2023-11-09 14:30:00,226.7,227.06,226.7,226.97,3591.0,226.7,227.06,226.7,226.97,3591.0
2023-11-09 14:35:00,226.98,226.98,226.48,226.8,8724.0,226.98,226.98,226.48,226.8,8724.0
2023-11-09 14:40:00,226.78,226.97,226.23,226.35,4490.0,226.78,226.97,226.23,226.35,4490.0
2023-11-09 14:45:00,226.5,226.79,226.24,226.78,5596.0,226.5,226.79,226.24,226.78,5596.0
2023-11-09 14:50:00,226.78,227.0,226.28,226.28,13396.0,226.78,227.0,226.28,226.28,13396.0
2023-11-09 14:55:00,226.19,226.27,225.98,226.22,4326.0,226.19,226.27,225.98,226.22,4326.0
2023-11-09 15:00:00,226.19,226.4,225.94,226.31,4335.0,226.19,226.4,225.94,226.31,4335.0
2023-11-09 15:05:00,226.31,226.61,226.11,226.61,9231.0,226.31,226.61,226.11,226.61,9231.0
2023-11-09 15:10:00,226.62,226.89,226.47,226.58,8870.0,226.62,226.89,226.47,226.58,8870.0
2023-11-09 15:15:00,226.48,226.87,226.38,226.54,11363.0,226.48,226.87,226.38,226.54,11363.0
2023-11-09 15:20:00,226.65,226.86,226.3,226.47,11346.0,226.65,226.86,226.3,226.47,11346.0
2023-11-09 15:25:00,226.49,226.83,226.41,226.6,13812.0,226.49,226.83,226.41,226.6,13812.0
2023-11-09 15:30:00,226.58,226.67,226.19,226.33,13553.0,226.58,226.67,226.19,226.33,13553.0
2023-11-09 15:35:00,226.25,226.44,225.86,225.94,13392.0,226.25,226.44,225.86,225.94,13392.0
2023-11-09 15:40:00,225.98,226.02,225.62,225.7,13871.0,225.98,226.02,225.62,225.7,13871.0
2023-11-09 15:45:00,225.7,225.8,225.45,225.56,30655.0,225.7,225.8,225.45,225.56,30655.0
2023-11-09 15:50:00,225.62,225.96,225.06,225.24,44839.0,225.62,225.96,225.06,225.24,44839.0
2023-11-09 15:55:00,225.24,225.88,225.24,225.45,73243.0,225.24,225.88,225.24,225.45,73243.0
2023-11-10 09:30:00,226.55,226.55,225.06,226.01,13800.0,226.55,226.55,225.06,226.01,13800.0
2023-11-10 09:35:00,225.84,226.5,225.84,226.27,3432.0,225.84,226.5,225.84,226.27,3432.0
2023-11-10 09:40:00,226.54,227.78,226.53,227.78,4146.0,226.54,227.78,226.53,227.78,4146.0
2023-11-10 09:45:00,227.5,228.42,227.42,228.42,4670.0,227.5,228.42,227.42,228.42,4670.0
2023-11-10 09:50:00,228.07,228.2,227.51,228.12,6607.0,228.07,228.2,227.51,228.12,6607.0
2023-11-10 09:55:00,228.12,228.56,228.05,228.56,8803.0,228.12,228.56,228.05,228.56,8803.0
2023-11-10 10:00:00,228.56,228.7,227.67,227.7,9068.0,228.56,228.7,227.67,227.7,9068.0
2023-11-10 10:05:00,227.6,227.94,227.41,227.56,5892.0,227.6,227.94,227.41,227.56,5892.0
2023-11-10 10:10:00,227.42,228.55,227.41,227.82,5186.0,227.42,228.55,227.41,227.82,5186.0
2023-11-10 10:15:00,228.08,228.85,227.52,228.61,9034.0,228.08,228.85,227.52,228.61,9034.0
2023-11-10 10:20:00,228.63,228.8,228.22,228.26,6133.0,228.63,228.8,228.22,228.26,6133.0
2023-11-10 10:25:00,228.15,228.61,227.7,228.01,7030.0,228.15,228.61,227.7,228.01,7030.0
2023-11-10 10:30:00,228.04,228.33,227.83,228.02,7499.0,228.04,228.33,227.83,228.02,7499.0
2023-11-10 10:35:00,228.12,228.33,227.8,228.03,4604.0,228.12,228.33,227.8,228.03,4604.0
2023-11-10 10:40:00,228.07,228.38,227.79,228.01,6913.0,228.07,228.38,227.79,228.01,6913.0
2023-11-10 10:45:00,228.0,228.62,227.99,228.29,3950.0,228.0,228.62,227.99,228.29,3950.0
2023-11-10 10:50:00,228.27,228.88,228.27,228.88,2623.0,228.27,228.88,228.27,228.88,2623.0
2023-11-10 10:55:00,228.92,229.15,228.81,228.98,6013.0,228.92,229.15,228.81,228.98,6013.0
2023-11-10 11:00:00,229.07,229.71,229.07,229.63,8111.0,229.07,229.71,229.07,229.63,8111.0
2023-11-10 11:05:00,229.76,230.1,229.76,230.0,4661.0,229.76,230.1,229.76,230.0,4661.0
2023-11-10 11:10:00,230.1,230.42,229.88,230.22,7822.0,230.1,230.42,229.88,230.22,7822.0
2023-11-10 11:15:00,230.21,230.44,230.17,230.43,4218.0,230.21,230.44,230.17,230.43,4218.0
2023-11-10 11:20:00,230.53,230.78,230.28,230.48,6038.0,230.53,230.78,230.28,230.48,6038.0
2023-11-10 11:25:00,230.39,230.63,230.17,230.21,5439.0,230.39,230.63,230.17,230.21,5439.0
2023-11-10 11:30:00,230.28,230.43,229.8,229.8,9400.0,230.28,230.43,229.8,229.8,9400.0
2023-11-10 11:35:00,229.92,229.92,229.48,229.64,4694.0,229.92,229.92,229.48,229.64,4694.0
2023-11-10 11:40:00,229.56,229.91,229.56,229.78,3451.0,229.56,229.91,229.56,229.78,3451.0
2023-11-10 11:45:00,229.86,229.97,229.63,229.82,3230.0,229.86,229.97,229.63,229.82,3230.0
2023-11-10 11:50:00,229.9,230.11,229.87,230.05,4388.0,229.9,230.11,229.87,230.05,4388.0
2023-11-10 11:55:00,230.15,230.2,229.88,230.15,10083.0,230.15,230.2,229.88,230.15,10083.0
2023-11-10 12:00:00,230.19,230.77,230.13,230.41,7288.0,230.19,230.77,230.13,230.41,7288.0
2023-11-10 12:05:00,230.27,230.9,230.27,230.64,4051.0,230.27,230.9,230.27,230.64,4051.0
2023-11-10 12:10:00,230.72,230.89,230.46,230.89,5096.0,230.72,230.89,230.46,230.89,5096.0
2023-11-10 12:15:00,230.71,230.99,230.57,230.86,5117.0,230.71,230.99,230.57,230.86,5117.0
2023-11-10 12:20:00,230.96,231.01,230.47,230.5,5111.0,230.96,231.01,230.47,230.5,5111.0
2023-11-10 12:25:00,230.4,230.71,230.28,230.59,9046.0,230.4,230.71,230.28,230.59,9046.0
2023-11-10 12:30:00,230.6,231.07,230.48,230.82,6932.0,230.6,231.07,230.48,230.82,6932.0
2023-11-10 12:35:00,231.09,231.46,231.02,231.46,5314.0,231.09,231.46,231.02,231.46,5314.0
2023-11-10 12:40:00,231.33,231.62,231.2,231.26,43817.0,231.33,231.62,231.2,231.26,43817.0
2023-11-10 12:45:00,231.19,231.25,230.78,230.85,1600.0,231.19,231.25,230.78,230.85,1600.0
2023-11-10 12:50:00,230.84,230.97,230.74,230.9,5842.0,230.84,230.97,230.74,230.9,5842.0
2023-11-10 12:55:00,230.88,230.88,230.28,230.54,6655.0,230.88,230.88,230.28,230.54,6655.0
2023-11-10 13:00:00,230.47,230.69,230.35,230.67,5379.0,230.47,230.69,230.35,230.67,5379.0
2023-11-10 13:05:00,230.62,230.69,230.44,230.57,9319.0,230.62,230.69,230.44,230.57,9319.0
2023-11-10 13:10:00,230.49,230.58,230.24,230.36,4343.0,230.49,230.58,230.24,230.36,4343.0
2023-11-10 13:15:00,230.43,230.7,230.36,230.6,4441.0,230.43,230.7,230.36,230.6,4441.0
2023-11-10 13:20:00,230.61,231.22,230.6,231.2,9157.0,230.61,231.22,230.6,231.2,9157.0
2023-11-10 13:25:00,231.19,231.31,230.9,230.9,7693.0,231.19,231.31,230.9,230.9,7693.0
2023-11-10 13:30:00,230.99,231.23,230.92,231.23,4099.0,230.99,231.23,230.92,231.23,4099.0
2023-11-10 13:35:00,231.21,231.41,231.13,231.22,17957.0,231.21,231.41,231.13,231.22,17957.0
2023-11-10 13:40:00,231.31,231.82,231.3,231.48,36172.0,231.31,231.82,231.3,231.48,36172.0
2023-11-10 13:45:00,231.47,231.54,231.04,231.1,14182.0,231.47,231.54,231.04,231.1,14182.0
2023-11-10 13:50:00,231.21,231.23,230.93,231.06,12090.0,231.21,231.23,230.93,231.06,12090.0
2023-11-10 13:55:00,231.03,231.27,230.93,231.1,12493.0,231.03,231.27,230.93,231.1,12493.0
2023-11-10 14:00:00,231.12,231.15,230.95,231.06,5071.0,231.12,231.15,230.95,231.06,5071.0
2023-11-10 14:05:00,230.99,231.06,230.87,231.0,2592.0,230.99,231.06,230.87,231.0,2592.0
2023-11-10 14:10:00,231.1,231.34,230.92,231.06,8168.0,231.1,231.34,230.92,231.06,8168.0
2023-11-10 14:15:00,231.04,231.14,230.74,230.74,10330.0,231.04,231.14,230.74,230.74,10330.0
2023-11-10 14:20:00,230.75,230.77,230.56,230.62,7606.0,230.75,230.77,230.56,230.62,7606.0
2023-11-10 14:25:00,230.52,230.98,230.51,230.77,12899.0,230.52,230.98,230.51,230.77,12899.0
2023-11-10 14:30:00,230.78,230.9,230.66,230.72,2799.0,230.78,230.9,230.66,230.72,2799.0
2023-11-10 14:35:00,230.78,230.82,230.58,230.62,11584.0,230.78,230.82,230.58,230.62,11584.0
2023-11-10 14:40:00,230.69,230.99,230.64,230.83,16863.0,230.69,230.99,230.64,230.83,16863.0
2023-11-10 14:45:00,230.82,230.86,230.28,230.39,13780.0,230.82,230.86,230.28,230.39,13780.0
2023-11-10 14:50:00,230.43,230.51,230.11,230.32,20169.0,230.43,230.51,230.11,230.32,20169.0
2023-11-10 14:55:00,230.32,230.58,230.26,230.32,10167.0,230.32,230.58,230.26,230.32,10167.0
2023-11-10 15:00:00,230.3,230.47,230.2,230.22,11898.0,230.3,230.47,230.2,230.22,11898.0
2023-11-10 15:05:00,230.23,230.49,230.07,230.38,10328.0,230.23,230.49,230.07,230.38,10328.0
2023-11-10 15:10:00,230.44,230.53,230.28,230.48,10439.0,230.44,230.53,230.28,230.48,10439.0
2023-11-10 15:15:00,230.48,230.55,230.22,230.49,21146.0,230.48,230.55,230.22,230.49,21146.0
2023-11-10 15:20:00,230.48,230.5,229.94,229.94,25358.0,230.48,230.5,229.94,229.94,25358.0
2023-11-10 15:25:00,229.95,230.11,229.78,229.96,8066.0,229.95,230.11,229.78,229.96,8066.0
2023-11-10 15:30:00,229.91,230.07,229.6,230.02,16230.0,229.91,230.07,229.6,230.02,16230.0
2023-11-10 15:35:00,229.97,230.07,229.85,229.94,15402.0,229.97,230.07,229.85,229.94,15402.0
2023-11-10 15:40:00,229.95,230.84,229.94,230.24,33952.0,229.95,230.84,229.94,230.24,33952.0
2023-11-10 15:45:00,230.24,230.55,230.02,230.45,20489.0,230.24,230.55,230.02,230.45,20489.0
2023-11-10 15:50:00,230.45,230.77,229.69,229.89,76654.0,230.45,230.77,229.69,229.89,76654.0
2023-11-10 15:55:00,229.94,230.17,229.8,229.94,117509.0,229.94,230.17,229.8,229.94,117509.0
2023-11-13 09:30:00,225.13,227.77,223.0,225.97,91725.0,225.13,227.77,223.0,225.97,91725.0
2023-11-13 09:35:00,225.18,226.38,224.35,224.58,12334.0,225.18,226.38,224.35,224.58,12334.0
2023-11-13 09:40:00,224.59,225.79,224.26,225.77,18747.0,224.59,225.79,224.26,225.77,18747.0
2023-11-13 09:45:00,225.28,226.24,224.86,224.97,22703.0,225.28,226.24,224.86,224.97,22703.0
2023-11-13 09:50:00,225.23,225.93,224.55,224.62,19194.0,225.23,225.93,224.55,224.62,19194.0
2023-11-13 09:55:00,224.58,225.18,224.36,225.16,13447.0,224.58,225.18,224.36,225.16,13447.0
2023-11-13 10:00:00,225.02,225.36,224.51,225.03,14017.0,225.02,225.36,224.51,225.03,14017.0
2023-11-13 10:05:00,225.03,225.33,224.8,225.01,9942.0,225.03,225.33,224.8,225.01,9942.0
2023-11-13 10:10:00,225.05,225.33,224.68,225.28,5606.0,225.05,225.33,224.68,225.28,5606.0
2023-11-13 10:15:00,225.28,226.27,224.9,225.55,14939.0,225.28,226.27,224.9,225.55,14939.0
2023-11-13 10:20:00,225.73,225.73,225.18,225.28,18776.0,225.73,225.73,225.18,225.28,18776.0
2023-11-13 10:25:00,225.45,225.85,225.09,225.58,16331.0,225.45,225.85,225.09,225.58,16331.0
2023-11-13 10:30:00,225.83,225.98,225.38,225.74,13914.0,225.83,225.98,225.38,225.74,13914.0
2023-11-13 10:35:00,225.74,225.96,225.52,225.74,5695.0,225.74,225.96,225.52,225.74,5695.0
2023-11-13 10:40:00,225.88,226.26,225.52,225.8,7824.0,225.88,226.26,225.52,225.8,7824.0
2023-11-13 10:45:00,225.92,226.17,225.81,226.08,14668.0,225.92,226.17,225.81,226.08,14668.0
2023-11-13 10:50:00,225.9,226.7,225.82,226.53,8959.0,225.9,226.7,225.82,226.53,8959.0
2023-11-13 10:55:00,226.73,226.97,226.01,226.04,17974.0,226.73,226.97,226.01,226.04,17974.0
2023-11-13 11:00:00,226.33,226.8,226.08,226.67,24590.0,226.33,226.8,226.08,226.67,24590.0
2023-11-13 11:05:00,226.62,226.93,226.61,226.74,8178.0,226.62,226.93,226.61,226.74,8178.0
2023-11-13 11:10:00,226.75,226.75,226.27,226.44,12273.0,226.75,226.75,226.27,226.44,12273.0
2023-11-13 11:15:00,226.44,226.52,226.0,226.06,6117.0,226.44,226.52,226.0,226.06,6117.0
2023-11-13 11:20:00,225.89,226.56,225.76,226.42,16221.0,225.89,226.56,225.76,226.42,16221.0
2023-11-13 11:25:00,226.54,226.75,226.07,226.3,10656.0,226.54,226.75,226.07,226.3,10656.0
2023-11-13 11:30:00,226.21,226.61,226.02,226.42,7329.0,226.21,226.61,226.02,226.42,7329.0
2023-11-13 11:35:00,226.43,226.61,226.24,226.32,4595.0,226.43,226.61,226.24,226.32,4595.0
2023-11-13 11:40:00,226.24,226.43,225.66,225.81,12171.0,226.24,226.43,225.66,225.81,12171.0
2023-11-13 11:45:00,225.77,226.39,225.76,226.39,6686.0,225.77,226.39,225.76,226.39,6686.0
2023-11-13 11:50:00,226.4,226.61,225.98,225.99,7003.0,226.4,226.61,225.98,225.99,7003.0
2023-11-13 11:55:00,225.96,226.13,225.87,225.87,3284.0,225.96,226.13,225.87,225.87,3284.0
2023-11-13 12:00:00,225.84,226.15,225.8,225.95,8069.0,225.84,226.15,225.8,225.95,8069.0
2023-11-13 12:05:00,225.83,225.97,225.53,225.54,3480.0,225.83,225.97,225.53,225.54,3480.0
2023-11-13 12:10:00,225.65,225.95,225.2,225.8,9320.0,225.65,225.95,225.2,225.8,9320.0
2023-11-13 12:15:00,225.8,225.8,225.26,225.26,1750.0,225.8,225.8,225.26,225.26,1750.0
2023-11-13 12:20:00,225.19,225.51,225.19,225.49,2531.0,225.19,225.51,225.19,225.49,2531.0
2023-11-13 12:25:00,225.53,225.54,225.11,225.33,3188.0,225.53,225.54,225.11,225.33,3188.0
2023-11-13 12:30:00,225.34,225.68,225.05,225.68,4175.0,225.34,225.68,225.05,225.68,4175.0
2023-11-13 12:35:00,225.6,226.06,225.6,225.99,5345.0,225.6,226.06,225.6,225.99,5345.0
2023-11-13 12:40:00,226.12,226.39,226.01,226.27,6054.0,226.12,226.39,226.01,226.27,6054.0
2023-11-13 12:45:00,226.26,226.26,225.98,226.08,5543.0,226.26,226.26,225.98,226.08,5543.0
2023-11-13 12:50:00,225.99,226.15,225.83,226.13,3647.0,225.99,226.15,225.83,226.13,3647.0
2023-11-13 12:55:00,226.03,226.17,225.82,226.17,2882.0,226.03,226.17,225.82,226.17,2882.0
2023-11-13 13:00:00,226.2,226.2,225.98,225.98,3649.0,226.2,226.2,225.98,225.98,3649.0
2023-11-13 13:05:00,225.97,226.04,225.66,225.8,4111.0,225.97,226.04,225.66,225.8,4111.0
2023-11-13 13:10:00,225.79,225.92,225.64,225.82,2780.0,225.79,225.92,225.64,225.82,2780.0
2023-11-13 13:15:00,225.75,225.82,225.44,225.46,3050.0,225.75,225.82,225.44,225.46,3050.0
2023-11-13 13:20:00,225.58,225.75,225.12,225.75,6035.0,225.58,225.75,225.12,225.75,6035.0
2023-11-13 13:25:00,225.73,225.77,225.48,225.77,2350.0,225.73,225.77,225.48,225.77,2350.0
2023-11-13 13:30:00,225.53,225.84,225.44,225.64,10006.0,225.53,225.84,225.44,225.64,10006.0
2023-11-13 13:35:00,225.86,226.33,225.79,226.14,4227.0,225.86,226.33,225.79,226.14,4227.0
2023-11-13 13:40:00,226.17,226.59,226.08,226.58,5219.0,226.17,226.59,226.08,226.58,5219.0
2023-11-13 13:45:00,226.56,226.66,226.46,226.46,7098.0,226.56,226.66,226.46,226.46,7098.0
2023-11-13 13:50:00,226.53,226.53,226.19,226.33,6511.0,226.53,226.53,226.19,226.33,6511.0
2023-11-13 13:55:00,226.22,226.43,226.15,226.2,6659.0,226.22,226.43,226.15,226.2,6659.0
2023-11-13 14:00:00,226.22,226.22,226.04,226.12,2713.0,226.22,226.22,226.04,226.12,2713.0
2023-11-13 14:05:00,226.11,226.44,226.11,226.24,5325.0,226.11,226.44,226.11,226.24,5325.0
2023-11-13 14:10:00,226.2,226.45,226.2,226.43,16332.0,226.2,226.45,226.2,226.43,16332.0
2023-11-13 14:15:00,226.43,226.68,226.43,226.68,12239.0,226.43,226.68,226.43,226.68,12239.0
2023-11-13 14:20:00,226.68,227.1,226.64,227.07,9763.0,226.68,227.1,226.64,227.07,9763.0
2023-11-13 14:25:00,227.29,227.29,226.8,227.06,11879.0,227.29,227.29,226.8,227.06,11879.0
2023-11-13 14:30:00,227.12,227.36,226.98,227.3,7094.0,227.12,227.36,226.98,227.3,7094.0
2023-11-13 14:35:00,227.4,227.83,227.4,227.77,4120.0,227.4,227.83,227.4,227.77,4120.0
2023-11-13 14:40:00,227.76,227.83,227.4,227.42,5255.0,227.76,227.83,227.4,227.42,5255.0
2023-11-13 14:45:00,227.42,227.5,227.29,227.39,6719.0,227.42,227.5,227.29,227.39,6719.0
2023-11-13 14:50:00,227.45,227.53,227.27,227.53,7466.0,227.45,227.53,227.27,227.53,7466.0
2023-11-13 14:55:00,227.57,227.79,227.5,227.71,7787.0,227.57,227.79,227.5,227.71,7787.0
2023-11-13 15:00:00,227.65,227.65,227.2,227.4,9954.0,227.65,227.65,227.2,227.4,9954.0
2023-11-13 15:05:00,227.36,227.5,227.13,227.47,9905.0,227.36,227.5,227.13,227.47,9905.0
2023-11-13 15:10:00,227.47,227.6,227.2,227.59,8678.0,227.47,227.6,227.2,227.59,8678.0
2023-11-13 15:15:00,227.52,227.52,227.17,227.25,7235.0,227.52,227.52,227.17,227.25,7235.0
2023-11-13 15:20:00,227.34,227.47,227.11,227.23,9036.0,227.34,227.47,227.11,227.23,9036.0
2023-11-13 15:25:00,227.05,227.22,226.98,227.17,6415.0,227.05,227.22,226.98,227.17,6415.0
2023-11-13 15:30:00,227.13,227.22,226.82,227.04,10662.0,227.13,227.22,226.82,227.04,10662.0
2023-11-13 15:35:00,227.04,227.13,226.92,226.99,19502.0,227.04,227.13,226.92,226.99,19502.0
2023-11-13 15:40:00,226.99,227.02,226.37,226.37,15992.0,226.99,227.02,226.37,226.37,15992.0
2023-11-13 15:45:00,226.44,226.87,226.34,226.77,24985.0,226.44,226.87,226.34,226.77,24985.0
2023-11-13 15:50:00,226.71,227.06,226.52,226.8,36310.0,226.71,227.06,226.52,226.8,36310.0
2023-11-13 15:55:00,226.8,226.93,226.19,226.33,64034.0,226.8,226.93,226.19,226.33,64034.0
2023-11-14 09:30:00,230.65,231.19,229.05,230.55,33353.0,230.65,231.19,229.05,230.55,33353.0
2023-11-14 09:35:00,230.74,231.52,230.74,231.03,16785.0,230.74,231.52,230.74,231.03,16785.0
2023-11-14 09:40:00,231.06,231.21,230.47,230.69,10304.0,231.06,231.21,230.47,230.69,10304.0
2023-11-14 09:45:00,230.47,231.27,230.19,230.19,22236.0,230.47,231.27,230.19,230.19,22236.0
2023-11-14 09:50:00,229.96,230.9,229.94,230.39,27141.0,229.96,230.9,229.94,230.39,27141.0
2023-11-14 09:55:00,230.35,230.84,229.78,230.84,53386.0,230.35,230.84,229.78,230.84,53386.0
2023-11-14 10:00:00,230.91,231.16,230.31,231.11,15850.0,230.91,231.16,230.31,231.11,15850.0
2023-11-14 10:05:00,231.11,231.32,230.07,230.12,9229.0,231.11,231.32,230.07,230.12,9229.0
2023-11-14 10:10:00,230.29,230.76,230.14,230.4,9447.0,230.29,230.76,230.14,230.4,9447.0
2023-11-14 10:15:00,230.29,230.7,230.12,230.49,4971.0,230.29,230.7,230.12,230.49,4971.0
2023-11-14 10:20:00,230.66,230.73,230.5,230.66,13624.0,230.66,230.73,230.5,230.66,13624.0
2023-11-14 10:25:00,230.77,231.43,230.73,231.28,9510.0,230.77,231.43,230.73,231.28,9510.0
2023-11-14 10:30:00,231.22,231.65,231.19,231.52,7532.0,231.22,231.65,231.19,231.52,7532.0
2023-11-14 10:35:00,231.52,231.56,230.85,231.09,3038.0,231.52,231.56,230.85,231.09,3038.0
2023-11-14 10:40:00,231.24,231.3,230.73,230.73,4221.0,231.24,231.3,230.73,230.73,4221.0
2023-11-14 10:45:00,230.76,230.99,230.46,230.61,5341.0,230.76,230.99,230.46,230.61,5341.0
2023-11-14 10:50:00,230.64,230.97,230.64,230.87,5157.0,230.64,230.97,230.64,230.87,5157.0
2023-11-14 10:55:00,230.91,231.39,230.89,231.07,10233.0,230.91,231.39,230.89,231.07,10233.0
2023-11-14 11:00:00,231.18,231.18,230.68,230.68,6101.0,231.18,231.18,230.68,230.68,6101.0
2023-11-14 11:05:00,230.83,230.83,230.49,230.6,12745.0,230.83,230.83,230.49,230.6,12745.0
2023-11-14 11:10:00,230.63,231.33,230.63,231.24,25351.0,230.63,231.33,230.63,231.24,25351.0
2023-11-14 11:15:00,231.24,231.62,231.16,231.48,24267.0,231.24,231.62,231.16,231.48,24267.0
2023-11-14 11:20:00,231.51,231.75,231.25,231.75,26926.0,231.51,231.75,231.25,231.75,26926.0
2023-11-14 11:25:00,231.63,231.88,231.52,231.61,20127.0,231.63,231.88,231.52,231.61,20127.0
2023-11-14 11:30:00,231.66,231.91,231.65,231.91,9251.0,231.66,231.91,231.65,231.91,9251.0
2023-11-14 11:35:00,231.93,232.34,231.89,232.31,4016.0,231.93,232.34,231.89,232.31,4016.0
2023-11-14 11:40:00,232.34,232.64,232.34,232.53,2200.0,232.34,232.64,232.34,232.53,2200.0
2023-11-14 11:45:00,232.53,232.63,231.42,231.76,8023.0,232.53,232.63,231.42,231.76,8023.0
2023-11-14 11:50:00,231.46,231.75,231.4,231.72,2863.0,231.46,231.75,231.4,231.72,2863.0
2023-11-14 11:55:00,231.37,231.37,231.09,231.17,2200.0,231.37,231.37,231.09,231.17,2200.0
2023-11-14 12:00:00,231.11,231.45,231.05,231.23,4160.0,231.11,231.45,231.05,231.23,4160.0
2023-11-14 12:05:00,231.14,231.22,230.74,231.14,2035.0,231.14,231.22,230.74,231.14,2035.0
2023-11-14 12:10:00,231.04,231.11,230.83,231.1,2430.0,231.04,231.11,230.83,231.1,2430.0
2023-11-14 12:15:00,231.14,231.52,230.95,231.48,16600.0,231.14,231.52,230.95,231.48,16600.0
2023-11-14 12:20:00,231.42,231.93,231.42,231.93,3858.0,231.42,231.93,231.42,231.93,3858.0
2023-11-14 12:25:00,231.86,232.08,231.66,231.88,7819.0,231.86,232.08,231.66,231.88,7819.0
2023-11-14 12:30:00,231.93,232.18,231.92,232.13,4259.0,231.93,232.18,231.92,232.13,4259.0
2023-11-14 12:35:00,232.09,232.45,232.08,232.33,3884.0,232.09,232.45,232.08,232.33,3884.0
2023-11-14 12:40:00,232.48,232.73,232.43,232.62,7225.0,232.48,232.73,232.43,232.62,7225.0
2023-11-14 12:45:00,232.66,233.0,232.65,232.95,14920.0,232.66,233.0,232.65,232.95,14920.0
2023-11-14 12:50:00,232.99,233.24,232.91,233.14,4257.0,232.99,233.24,232.91,233.14,4257.0
2023-11-14 12:55:00,233.04,233.12,232.73,232.73,9650.0,233.04,233.12,232.73,232.73,9650.0
2023-11-14 13:00:00,232.67,232.92,232.58,232.76,3672.0,232.67,232.92,232.58,232.76,3672.0
2023-11-14 13:05:00,233.0,233.09,232.69,232.69,5800.0,233.0,233.09,232.69,232.69,5800.0
2023-11-14 13:10:00,232.7,232.79,232.41,232.57,6324.0,232.7,232.79,232.41,232.57,6324.0
2023-11-14 13:15:00,232.59,232.6,232.28,232.59,9198.0,232.59,232.6,232.28,232.59,9198.0
2023-11-14 13:20:00,232.48,232.48,232.34,232.43,1916.0,232.48,232.48,232.34,232.43,1916.0
2023-11-14 13:25:00,232.31,232.62,232.31,232.38,3132.0,232.31,232.62,232.31,232.38,3132.0
2023-11-14 13:30:00,232.48,232.48,231.79,231.85,15124.0,232.48,232.48,231.79,231.85,15124.0
2023-11-14 13:35:00,231.93,232.81,231.79,232.52,7792.0,231.93,232.81,231.79,232.52,7792.0
2023-11-14 13:40:00,232.55,232.55,232.36,232.36,911.0,232.55,232.55,232.36,232.36,911.0
2023-11-14 13:45:00,232.68,232.68,232.35,232.52,2927.0,232.68,232.68,232.35,232.52,2927.0
2023-11-14 13:50:00,232.53,232.7,232.42,232.59,3105.0,232.53,232.7,232.42,232.59,3105.0
2023-11-14 13:55:00,232.27,232.41,231.95,231.95,3016.0,232.27,232.41,231.95,231.95,3016.0
2023-11-14 14:00:00,232.0,232.08,231.8,231.93,2800.0,232.0,232.08,231.8,231.93,2800.0
2023-11-14 14:05:00,231.95,231.99,231.46,231.67,4892.0,231.95,231.99,231.46,231.67,4892.0
2023-11-14 14:10:00,231.62,231.81,231.39,231.81,13414.0,231.62,231.81,231.39,231.81,13414.0
2023-11-14 14:15:00,231.7,231.85,231.5,231.74,3500.0,231.7,231.85,231.5,231.74,3500.0
2023-11-14 14:20:00,231.7,231.77,231.51,231.69,4560.0,231.7,231.77,231.51,231.69,4560.0
2023-11-14 14:25:00,231.69,231.69,231.52,231.62,4741.0,231.69,231.69,231.52,231.62,4741.0
2023-11-14 14:30:00,231.59,232.02,231.58,231.91,12157.0,231.59,232.02,231.58,231.91,12157.0
2023-11-14 14:35:00,231.86,232.04,231.84,231.99,19432.0,231.86,232.04,231.84,231.99,19432.0
2023-11-14 14:40:00,232.07,232.3,231.99,232.21,12234.0,232.07,232.3,231.99,232.21,12234.0
2023-11-14 14:45:00,232.25,232.35,232.19,232.35,3149.0,232.25,232.35,232.19,232.35,3149.0
2023-11-14 14:50:00,232.35,232.72,232.35,232.6,8654.0,232.35,232.72,232.35,232.6,8654.0
2023-11-14 14:55:00,232.75,232.9,232.36,232.36,5943.0,232.75,232.9,232.36,232.36,5943.0
2023-11-14 15:00:00,232.35,232.51,232.24,232.51,4540.0,232.35,232.51,232.24,232.51,4540.0
2023-11-14 15:05:00,232.42,232.49,232.35,232.42,5042.0,232.42,232.49,232.35,232.42,5042.0
2023-11-14 15:10:00,232.33,232.51,232.29,232.43,8074.0,232.33,232.51,232.29,232.43,8074.0
2023-11-14 15:15:00,232.43,232.53,232.14,232.53,7050.0,232.43,232.53,232.14,232.53,7050.0
2023-11-14 15:20:00,232.53,232.84,232.41,232.75,8820.0,232.53,232.84,232.41,232.75,8820.0
2023-11-14 15:25:00,232.75,232.94,232.57,232.94,8690.0,232.75,232.94,232.57,232.94,8690.0
2023-11-14 15:30:00,232.95,232.98,232.49,232.59,13963.0,232.95,232.98,232.49,232.59,13963.0
2023-11-14 15:35:00,232.58,232.66,232.14,232.4,13223.0,232.58,232.66,232.14,232.4,13223.0
2023-11-14 15:40:00,232.48,232.61,232.43,232.52,16190.0,232.48,232.61,232.43,232.52,16190.0
2023-11-14 15:45:00,232.56,232.66,232.47,232.48,22043.0,232.56,232.66,232.47,232.48,22043.0
2023-11-14 15:50:00,232.45,232.58,232.14,232.24,39461.0,232.45,232.58,232.14,232.24,39461.0
2023-11-14 15:55:00,232.36,232.44,232.05,232.43,55042.0,232.36,232.44,232.05,232.43,55042.0
2023-11-15 09:30:00,232.82,234.76,232.82,233.55,19203.0,232.82,234.76,232.82,233.55,19203.0
2023-11-15 09:35:00,233.57,233.58,233.08,233.39,5169.0,233.57,233.58,233.08,233.39,5169.0
2023-11-15 09:40:00,233.2,233.39,231.98,232.67,7726.0,233.2,233.39,231.98,232.67,7726.0
2023-11-15 09:45:00,232.39,233.0,232.39,232.79,6618.0,232.39,233.0,232.39,232.79,6618.0
2023-11-15 09:50:00,232.95,233.29,232.24,232.61,7996.0,232.95,233.29,232.24,232.61,7996.0
2023-11-15 09:55:00,232.58,233.01,232.57,232.87,3126.0,232.58,233.01,232.57,232.87,3126.0
2023-11-15 10:00:00,232.91,233.55,232.78,233.25,6306.0,232.91,233.55,232.78,233.25,6306.0
2023-11-15 10:05:00,233.41,233.54,233.06,233.25,5538.0,233.41,233.54,233.06,233.25,5538.0
2023-11-15 10:10:00,233.1,233.54,232.81,233.18,7114.0,233.1,233.54,232.81,233.18,7114.0
2023-11-15 10:15:00,233.54,233.85,233.45,233.71,17861.0,233.54,233.85,233.45,233.71,17861.0
2023-11-15 10:20:00,233.74,234.15,233.55,234.14,4132.0,233.74,234.15,233.55,234.14,4132.0
2023-11-15 10:25:00,234.15,234.18,233.86,233.96,4457.0,234.15,234.18,233.86,233.96,4457.0
2023-11-15 10:30:00,233.96,234.09,233.62,234.09,2671.0,233.96,234.09,233.62,234.09,2671.0
2023-11-15 10:35:00,234.1,234.84,234.1,234.7,4044.0,234.1,234.84,234.1,234.7,4044.0
2023-11-15 10:40:00,234.81,235.45,234.81,235.4,17873.0,234.81,235.45,234.81,235.4,17873.0
2023-11-15 10:45:00,235.39,235.46,234.93,235.11,12330.0,235.39,235.46,234.93,235.11,12330.0
2023-11-15 10:50:00,235.13,235.13,234.28,234.33,5311.0,235.13,235.13,234.28,234.33,5311.0
2023-11-15 10:55:00,234.37,234.57,234.35,234.56,3383.0,234.37,234.57,234.35,234.56,3383.0
2023-11-15 11:00:00,234.57,234.62,234.19,234.19,4213.0,234.57,234.62,234.19,234.19,4213.0
2023-11-15 11:05:00,234.2,234.2,233.85,234.08,12392.0,234.2,234.2,233.85,234.08,12392.0
2023-11-15 11:10:00,234.12,234.18,233.79,233.94,3378.0,234.12,234.18,233.79,233.94,3378.0
2023-11-15 11:15:00,233.93,234.31,233.79,234.31,3646.0,233.93,234.31,233.79,234.31,3646.0
2023-11-15 11:20:00,234.31,234.48,234.02,234.48,1546.0,234.31,234.48,234.02,234.48,1546.0
2023-11-15 11:25:00,234.27,234.42,234.22,234.34,4230.0,234.27,234.42,234.22,234.34,4230.0
2023-11-15 11:30:00,234.35,234.53,234.14,234.53,6799.0,234.35,234.53,234.14,234.53,6799.0
2023-11-15 11:35:00,234.55,234.55,233.74,234.04,4377.0,234.55,234.55,233.74,234.04,4377.0
2023-11-15 11:40:00,233.9,234.03,233.14,233.15,6308.0,233.9,234.03,233.14,233.15,6308.0
2023-11-15 11:45:00,233.42,233.66,233.27,233.42,32783.0,233.42,233.66,233.27,233.42,32783.0
2023-11-15 11:50:00,233.43,233.77,233.08,233.17,5609.0,233.43,233.77,233.08,233.17,5609.0
2023-11-15 11:55:00,233.33,233.44,233.16,233.34,5914.0,233.33,233.44,233.16,233.34,5914.0
2023-11-15 12:00:00,233.2,233.69,233.17,233.69,3273.0,233.2,233.69,233.17,233.69,3273.0
2023-11-15 12:05:00,233.83,234.08,233.73,234.08,2032.0,233.83,234.08,233.73,234.08,2032.0
2023-11-15 12:10:00,234.11,234.22,233.74,233.84,3979.0,234.11,234.22,233.74,233.84,3979.0
2023-11-15 12:15:00,233.97,234.18,233.92,234.03,2242.0,233.97,234.18,233.92,234.03,2242.0
2023-11-15 12:20:00,234.04,234.29,234.04,234.11,2635.0,234.04,234.29,234.04,234.11,2635.0
2023-11-15 12:25:00,234.11,234.3,234.07,234.26,3428.0,234.11,234.3,234.07,234.26,3428.0
2023-11-15 12:30:00,234.16,234.17,233.93,234.01,3560.0,234.16,234.17,233.93,234.01,3560.0
2023-11-15 12:35:00,234.03,234.57,234.03,234.54,3840.0,234.03,234.57,234.03,234.54,3840.0
2023-11-15 12:40:00,234.39,234.45,233.75,233.8,3126.0,234.39,234.45,233.75,233.8,3126.0
2023-11-15 12:45:00,233.84,233.98,233.74,233.76,1472.0,233.84,233.98,233.74,233.76,1472.0
2023-11-15 12:50:00,233.87,233.98,233.81,233.85,6557.0,233.87,233.98,233.81,233.85,6557.0
2023-11-15 12:55:00,233.94,233.95,233.66,233.67,1075.0,233.94,233.95,233.66,233.67,1075.0
2023-11-15 13:00:00,233.62,233.68,233.23,233.31,4541.0,233.62,233.68,233.23,233.31,4541.0
2023-11-15 13:05:00,233.18,233.18,232.77,232.77,1400.0,233.18,233.18,232.77,232.77,1400.0
2023-11-15 13:10:00,232.72,232.75,232.32,232.32,2658.0,232.72,232.75,232.32,232.32,2658.0
2023-11-15 13:15:00,232.26,232.46,232.13,232.2,4686.0,232.26,232.46,232.13,232.2,4686.0
2023-11-15 13:20:00,232.2,232.71,232.2,232.69,2300.0,232.2,232.71,232.2,232.69,2300.0
2023-11-15 13:25:00,232.71,232.83,232.55,232.59,2631.0,232.71,232.83,232.55,232.59,2631.0
2023-11-15 13:30:00,232.69,232.8,232.58,232.69,2793.0,232.69,232.8,232.58,232.69,2793.0
2023-11-15 13:35:00,232.74,232.84,232.65,232.74,3194.0,232.74,232.84,232.65,232.74,3194.0
2023-11-15 13:40:00,232.76,232.86,232.75,232.81,1534.0,232.76,232.86,232.75,232.81,1534.0
2023-11-15 13:45:00,232.78,232.78,232.43,232.49,2509.0,232.78,232.78,232.43,232.49,2509.0
2023-11-15 13:50:00,232.57,232.62,232.43,232.48,1859.0,232.57,232.62,232.43,232.48,1859.0
2023-11-15 13:55:00,232.56,232.74,232.45,232.74,5277.0,232.56,232.74,232.45,232.74,5277.0
2023-11-15 14:00:00,232.78,233.05,232.69,233.05,2606.0,232.78,233.05,232.69,233.05,2606.0
2023-11-15 14:05:00,233.13,233.13,232.93,232.94,3984.0,233.13,233.13,232.93,232.94,3984.0
2023-11-15 14:10:00,232.85,233.39,232.82,233.31,4336.0,232.85,233.39,232.82,233.31,4336.0
2023-11-15 14:15:00,233.12,233.2,232.99,233.03,3871.0,233.12,233.2,232.99,233.03,3871.0
2023-11-15 14:20:00,232.9,233.2,232.79,233.19,2865.0,232.9,233.2,232.79,233.19,2865.0
2023-11-15 14:25:00,233.19,233.47,233.18,233.43,1346.0,233.19,233.47,233.18,233.43,1346.0
2023-11-15 14:30:00,233.43,233.56,233.24,233.25,13745.0,233.43,233.56,233.24,233.25,13745.0
2023-11-15 14:35:00,233.25,233.59,233.25,233.5,3508.0,233.25,233.59,233.25,233.5,3508.0
2023-11-15 14:40:00,233.44,233.49,233.08,233.08,5590.0,233.44,233.49,233.08,233.08,5590.0
2023-11-15 14:45:00,233.11,233.18,233.03,233.06,4308.0,233.11,233.18,233.03,233.06,4308.0
2023-11-15 14:50:00,233.06,233.09,232.89,232.93,3292.0,233.06,233.09,232.89,232.93,3292.0
2023-11-15 14:55:00,232.95,233.14,232.95,233.13,2483.0,232.95,233.14,232.95,233.13,2483.0
2023-11-15 15:00:00,233.1,233.1,232.8,232.82,5259.0,233.1,233.1,232.8,232.82,5259.0
2023-11-15 15:05:00,232.79,232.79,232.71,232.72,1300.0,232.79,232.79,232.71,232.72,1300.0
2023-11-15 15:10:00,232.71,232.81,232.69,232.78,3468.0,232.71,232.81,232.69,232.78,3468.0
2023-11-15 15:15:00,232.78,232.8,232.61,232.62,43699.0,232.78,232.8,232.61,232.62,43699.0
2023-11-15 15:20:00,232.58,232.58,232.08,232.09,3778.0,232.58,232.58,232.08,232.09,3778.0
2023-11-15 15:25:00,232.1,232.1,231.75,231.77,5459.0,232.1,232.1,231.75,231.77,5459.0
2023-11-15 15:30:00,231.79,231.81,231.38,231.55,19521.0,231.79,231.81,231.38,231.55,19521.0
2023-11-15 15:35:00,231.63,231.63,231.17,231.27,19852.0,231.63,231.63,231.17,231.27,19852.0
2023-11-15 15:40:00,231.22,231.42,230.97,231.07,13066.0,231.22,231.42,230.97,231.07,13066.0
2023-11-15 15:45:00,231.13,231.57,231.04,231.23,27725.0,231.13,231.57,231.04,231.23,27725.0
2023-11-15 15:50:00,231.3,231.91,231.21,231.49,33535.0,231.3,231.91,231.21,231.49,33535.0
2023-11-15 15:55:00,231.45,231.88,231.32,231.58,95582.0,231.45,231.88,231.32,231.58,95582.0
2023-11-16 09:30:00,232.0,232.0,230.74,231.2,35942.0,232.0,232.0,230.74,231.2,35942.0
2023-11-16 09:35:00,231.12,232.0,230.83,231.77,8742.0,231.12,232.0,230.83,231.77,8742.0
2023-11-16 09:40:00,231.56,232.12,231.28,231.31,8304.0,231.56,232.12,231.28,231.31,8304.0
2023-11-16 09:45:00,231.32,232.79,230.98,232.54,15140.0,231.32,232.79,230.98,232.54,15140.0
2023-11-16 09:50:00,232.53,232.59,231.96,232.23,10251.0,232.53,232.59,231.96,232.23,10251.0
2023-11-16 09:55:00,231.95,232.28,231.6,231.62,16255.0,231.95,232.28,231.6,231.62,16255.0
2023-11-16 10:00:00,231.72,232.6,231.6,232.6,6578.0,231.72,232.6,231.6,232.6,6578.0
2023-11-16 10:05:00,232.53,232.89,232.1,232.25,7807.0,232.53,232.89,232.1,232.25,7807.0
2023-11-16 10:10:00,232.25,232.46,231.97,232.0,9591.0,232.25,232.46,231.97,232.0,9591.0
2023-11-16 10:15:00,231.94,232.07,231.55,231.79,4806.0,231.94,232.07,231.55,231.79,4806.0
2023-11-16 10:20:00,231.87,232.15,231.71,231.81,15089.0,231.87,232.15,231.71,231.81,15089.0
2023-11-16 10:25:00,231.84,232.05,231.27,231.31,17601.0,231.84,232.05,231.27,231.31,17601.0
2023-11-16 10:30:00,231.31,231.78,230.92,231.28,9456.0,231.31,231.78,230.92,231.28,9456.0
2023-11-16 10:35:00,231.07,231.07,230.16,230.16,6367.0,231.07,231.07,230.16,230.16,6367.0
2023-11-16 10:40:00,230.22,230.57,229.76,230.25,8069.0,230.22,230.57,229.76,230.25,8069.0
2023-11-16 10:45:00,230.05,230.38,229.95,230.09,8169.0,230.05,230.38,229.95,230.09,8169.0
2023-11-16 10:50:00,230.19,230.29,229.75,229.95,22823.0,230.19,230.29,229.75,229.95,22823.0
2023-11-16 10:55:00,229.89,230.26,229.75,230.07,4791.0,229.89,230.26,229.75,230.07,4791.0
2023-11-16 11:00:00,230.0,230.63,229.8,230.51,6559.0,230.0,230.63,229.8,230.51,6559.0
2023-11-16 11:05:00,230.58,230.73,230.45,230.49,2471.0,230.58,230.73,230.45,230.49,2471.0
2023-11-16 11:10:00,230.59,230.75,230.45,230.49,4008.0,230.59,230.75,230.45,230.49,4008.0
2023-11-16 11:15:00,230.6,230.62,230.16,230.61,15960.0,230.6,230.62,230.16,230.61,15960.0
2023-11-16 11:20:00,230.65,230.7,230.37,230.38,2618.0,230.65,230.7,230.37,230.38,2618.0
2023-11-16 11:25:00,230.42,230.63,230.15,230.57,13098.0,230.42,230.63,230.15,230.57,13098.0
2023-11-16 11:30:00,230.39,230.71,230.24,230.71,4793.0,230.39,230.71,230.24,230.71,4793.0
2023-11-16 11:35:00,230.63,230.64,230.06,230.56,6727.0,230.63,230.64,230.06,230.56,6727.0
2023-11-16 11:40:00,230.7,230.99,230.52,230.99,3075.0,230.7,230.99,230.52,230.99,3075.0
2023-11-16 11:45:00,231.25,231.35,230.81,231.09,5655.0,231.25,231.35,230.81,231.09,5655.0
2023-11-16 11:50:00,231.09,231.45,231.09,231.3,5002.0,231.09,231.45,231.09,231.3,5002.0
2023-11-16 11:55:00,231.35,231.82,231.23,231.39,7764.0,231.35,231.82,231.23,231.39,7764.0
2023-11-16 12:00:00,231.56,231.67,231.26,231.46,11243.0,231.56,231.67,231.26,231.46,11243.0
2023-11-16 12:05:00,231.46,232.0,231.46,232.0,3510.0,231.46,232.0,231.46,232.0,3510.0
2023-11-16 12:10:00,231.99,232.19,231.89,232.05,4045.0,231.99,232.19,231.89,232.05,4045.0
2023-11-16 12:15:00,231.93,232.1,231.84,231.98,2411.0,231.93,232.1,231.84,231.98,2411.0
2023-11-16 12:20:00,232.02,232.2,231.82,232.13,1684.0,232.02,232.2,231.82,232.13,1684.0
2023-11-16 12:25:00,232.14,232.17,231.91,232.07,1225.0,232.14,232.17,231.91,232.07,1225.0
2023-11-16 12:30:00,232.07,232.51,232.06,232.4,4157.0,232.07,232.51,232.06,232.4,4157.0
2023-11-16 12:35:00,232.43,232.63,232.43,232.53,1852.0,232.43,232.63,232.43,232.53,1852.0
2023-11-16 12:40:00,232.78,232.89,232.66,232.74,2376.0,232.78,232.89,232.66,232.74,2376.0
2023-11-16 12:45:00,232.54,232.86,232.54,232.85,1657.0,232.54,232.86,232.54,232.85,1657.0
2023-11-16 12:50:00,232.76,232.85,232.47,232.59,5590.0,232.76,232.85,232.47,232.59,5590.0
2023-11-16 12:55:00,232.59,232.8,232.58,232.8,1940.0,232.59,232.8,232.58,232.8,1940.0
2023-11-16 13:00:00,232.77,232.8,232.37,232.49,4455.0,232.77,232.8,232.37,232.49,4455.0
2023-11-16 13:05:00,232.45,232.45,232.22,232.23,600.0,232.45,232.45,232.22,232.23,600.0
2023-11-16 13:10:00,232.18,232.22,232.0,232.01,5001.0,232.18,232.22,232.0,232.01,5001.0
2023-11-16 13:15:00,231.87,232.0,231.52,231.53,2522.0,231.87,232.0,231.52,231.53,2522.0
2023-11-16 13:20:00,231.56,231.75,231.48,231.75,2347.0,231.56,231.75,231.48,231.75,2347.0
2023-11-16 13:25:00,231.78,232.26,231.78,232.16,2837.0,231.78,232.26,231.78,232.16,2837.0
2023-11-16 13:30:00,232.09,232.18,231.9,231.9,4051.0,232.09,232.18,231.9,231.9,4051.0
2023-11-16 13:35:00,232.02,232.48,232.01,232.24,1599.0,232.02,232.48,232.01,232.24,1599.0
2023-11-16 13:40:00,232.14,232.17,231.92,231.98,2605.0,232.14,232.17,231.92,231.98,2605.0
2023-11-16 13:45:00,231.97,232.02,231.83,231.98,5861.0,231.97,232.02,231.83,231.98,5861.0
2023-11-16 13:50:00,231.98,232.2,231.97,232.12,3776.0,231.98,232.2,231.97,232.12,3776.0
2023-11-16 13:55:00,232.12,232.24,232.02,232.09,2459.0,232.12,232.24,232.02,232.09,2459.0
2023-11-16 14:00:00,232.11,232.22,232.02,232.22,3859.0,232.11,232.22,232.02,232.22,3859.0
2023-11-16 14:05:00,232.11,232.11,231.8,231.8,2752.0,232.11,232.11,231.8,231.8,2752.0
2023-11-16 14:10:00,231.82,232.07,231.72,231.95,5028.0,231.82,232.07,231.72,231.95,5028.0
2023-11-16 14:15:00,231.95,231.95,231.72,231.93,4541.0,231.95,231.95,231.72,231.93,4541.0
2023-11-16 14:20:00,231.86,231.9,231.7,231.77,1600.0,231.86,231.9,231.7,231.77,1600.0
2023-11-16 14:25:00,231.77,232.04,231.66,232.04,2765.0,231.77,232.04,231.66,232.04,2765.0
2023-11-16 14:30:00,232.16,232.5,232.12,232.35,3055.0,232.16,232.5,232.12,232.35,3055.0
2023-11-16 14:35:00,232.4,232.71,232.38,232.59,2769.0,232.4,232.71,232.38,232.59,2769.0
2023-11-16 14:40:00,232.71,233.0,232.57,233.0,3338.0,232.71,233.0,232.57,233.0,3338.0
2023-11-16 14:45:00,233.0,233.34,232.98,233.09,4645.0,233.0,233.34,232.98,233.09,4645.0
2023-11-16 14:50:00,233.17,233.17,232.61,232.63,3922.0,233.17,233.17,232.61,232.63,3922.0
2023-11-16 14:55:00,232.48,232.7,232.48,232.63,11065.0,232.48,232.7,232.48,232.63,11065.0
2023-11-16 15:00:00,232.63,232.8,232.56,232.58,5824.0,232.63,232.8,232.56,232.58,5824.0
2023-11-16 15:05:00,232.49,232.64,232.35,232.44,3756.0,232.49,232.64,232.35,232.44,3756.0
2023-11-16 15:10:00,232.49,232.66,232.49,232.61,4394.0,232.49,232.66,232.49,232.61,4394.0
2023-11-16 15:15:00,232.52,232.61,232.45,232.56,5761.0,232.52,232.61,232.45,232.56,5761.0
2023-11-16 15:20:00,232.56,232.71,232.46,232.47,5507.0,232.56,232.71,232.46,232.47,5507.0
2023-11-16 15:25:00,232.51,232.72,232.51,232.58,4516.0,232.51,232.72,232.51,232.58,4516.0
2023-11-16 15:30:00,232.58,232.71,232.39,232.66,8818.0,232.58,232.71,232.39,232.66,8818.0
2023-11-16 15:35:00,232.6,232.67,232.52,232.58,7565.0,232.6,232.67,232.52,232.58,7565.0
2023-11-16 15:40:00,232.54,232.62,232.41,232.6,10668.0,232.54,232.62,232.41,232.6,10668.0
2023-11-16 15:45:00,232.6,232.72,232.45,232.54,13047.0,232.6,232.72,232.45,232.54,13047.0
2023-11-16 15:50:00,232.47,232.63,231.99,232.26,29003.0,232.47,232.63,231.99,232.26,29003.0
2023-11-16 15:55:00,232.18,232.34,231.86,231.9,82895.0,232.18,232.34,231.86,231.9,82895.0
2023-11-17 09:30:00,233.11,233.11,230.63,231.61,31753.0,233.11,233.11,230.63,231.61,31753.0
2023-11-17 09:35:00,231.61,232.09,231.26,232.09,2024.0,231.61,232.09,231.26,232.09,2024.0
2023-11-17 09:40:00,231.64,232.36,231.56,231.94,4187.0,231.64,232.36,231.56,231.94,4187.0
2023-11-17 09:45:00,231.66,231.7,230.79,231.27,7556.0,231.66,231.7,230.79,231.27,7556.0
2023-11-17 09:50:00,231.52,232.49,231.52,232.3,1300.0,231.52,232.49,231.52,232.3,1300.0
2023-11-17 09:55:00,232.15,232.36,231.87,232.36,9039.0,232.15,232.36,231.87,232.36,9039.0
2023-11-17 10:00:00,232.33,232.36,230.93,231.19,15554.0,232.33,232.36,230.93,231.19,15554.0
2023-11-17 10:05:00,231.19,231.73,231.15,231.62,7683.0,231.19,231.73,231.15,231.62,7683.0
2023-11-17 10:10:00,231.48,231.71,231.26,231.7,10609.0,231.48,231.71,231.26,231.7,10609.0
2023-11-17 10:15:00,232.09,232.75,232.09,232.3,1750.0,232.09,232.75,232.09,232.3,1750.0
2023-11-17 10:20:00,232.44,232.59,232.08,232.08,7100.0,232.44,232.59,232.08,232.08,7100.0
2023-11-17 10:25:00,232.06,232.08,231.78,231.78,1385.0,232.06,232.08,231.78,231.78,1385.0
2023-11-17 10:30:00,231.89,231.99,231.78,231.78,1211.0,231.89,231.99,231.78,231.78,1211.0
2023-11-17 10:35:00,231.85,231.96,231.56,231.63,2376.0,231.85,231.96,231.56,231.63,2376.0
2023-11-17 10:40:00,231.81,232.07,231.61,232.05,8517.0,231.81,232.07,231.61,232.05,8517.0
2023-11-17 10:45:00,231.82,231.86,231.53,231.86,2323.0,231.82,231.86,231.53,231.86,2323.0
2023-11-17 10:50:00,231.62,231.66,231.49,231.49,1459.0,231.62,231.66,231.49,231.49,1459.0
2023-11-17 10:55:00,231.48,231.55,231.31,231.31,1310.0,231.48,231.55,231.31,231.31,1310.0
2023-11-17 11:00:00,231.26,231.44,231.11,231.26,4111.0,231.26,231.44,231.11,231.26,4111.0
2023-11-17 11:05:00,231.21,231.21,230.81,230.92,3347.0,231.21,231.21,230.81,230.92,3347.0
2023-11-17 11:10:00,231.01,231.57,231.01,231.46,3124.0,231.01,231.57,231.01,231.46,3124.0
2023-11-17 11:15:00,231.34,231.61,231.33,231.51,2599.0,231.34,231.61,231.33,231.51,2599.0
2023-11-17 11:20:00,231.35,231.57,231.28,231.28,10413.0,231.35,231.57,231.28,231.28,10413.0
2023-11-17 11:25:00,231.27,231.5,231.1,231.5,3526.0,231.27,231.5,231.1,231.5,3526.0
2023-11-17 11:30:00,231.43,231.62,231.28,231.49,4288.0,231.43,231.62,231.28,231.49,4288.0
2023-11-17 11:35:00,231.44,231.52,231.27,231.52,1825.0,231.44,231.52,231.27,231.52,1825.0
2023-11-17 11:40:00,231.48,231.65,231.36,231.37,11280.0,231.48,231.65,231.36,231.37,11280.0
2023-11-17 11:45:00,231.43,231.75,231.41,231.41,9889.0,231.43,231.75,231.41,231.41,9889.0
2023-11-17 11:50:00,231.37,231.42,231.13,231.36,4557.0,231.37,231.42,231.13,231.36,4557.0
2023-11-17 11:55:00,231.33,231.81,231.31,231.81,5152.0,231.33,231.81,231.31,231.81,5152.0
2023-11-17 12:00:00,231.68,231.9,231.68,231.9,510.0,231.68,231.9,231.68,231.9,510.0
2023-11-17 12:05:00,231.82,232.05,231.8,231.96,2161.0,231.82,232.05,231.8,231.96,2161.0
2023-11-17 12:10:00,231.94,232.01,231.74,232.01,2969.0,231.94,232.01,231.74,232.01,2969.0
2023-11-17 12:15:00,231.96,232.01,231.77,232.01,2373.0,231.96,232.01,231.77,232.01,2373.0
2023-11-17 12:20:00,231.85,232.0,231.8,231.96,1168.0,231.85,232.0,231.8,231.96,1168.0
2023-11-17 12:25:00,231.82,231.89,231.67,231.68,1221.0,231.82,231.89,231.67,231.68,1221.0
2023-11-17 12:30:00,231.69,231.87,231.66,231.66,2577.0,231.69,231.87,231.66,231.66,2577.0
2023-11-17 12:35:00,231.71,231.99,231.66,231.88,4055.0,231.71,231.99,231.66,231.88,4055.0
2023-11-17 12:40:00,231.78,232.01,231.76,231.99,2575.0,231.78,232.01,231.76,231.99,2575.0
2023-11-17 12:45:00,231.99,232.02,231.75,231.93,4287.0,231.99,232.02,231.75,231.93,4287.0
2023-11-17 12:50:00,231.92,232.01,231.83,231.83,1840.0,231.92,232.01,231.83,231.83,1840.0
2023-11-17 12:55:00,231.86,231.97,231.73,231.85,3216.0,231.86,231.97,231.73,231.85,3216.0
2023-11-17 13:00:00,231.98,232.1,231.72,231.78,9641.0,231.98,232.1,231.72,231.78,9641.0
2023-11-17 13:05:00,231.85,231.93,231.65,231.73,2711.0,231.85,231.93,231.65,231.73,2711.0
2023-11-17 13:10:00,231.78,232.12,231.78,232.08,8165.0,231.78,232.12,231.78,232.08,8165.0
2023-11-17 13:15:00,232.0,232.08,231.85,232.0,3330.0,232.0,232.08,231.85,232.0,3330.0
2023-11-17 13:20:00,232.0,232.0,231.83,231.86,2116.0,232.0,232.0,231.83,231.86,2116.0
2023-11-17 13:25:00,231.91,231.91,231.81,231.87,2063.0,231.91,231.91,231.81,231.87,2063.0
2023-11-17 13:30:00,231.95,231.98,231.86,231.94,2088.0,231.95,231.98,231.86,231.94,2088.0
2023-11-17 13:35:00,231.97,232.01,231.73,231.78,3892.0,231.97,232.01,231.73,231.78,3892.0
2023-11-17 13:40:00,231.78,231.83,231.59,231.59,4080.0,231.78,231.83,231.59,231.59,4080.0
2023-11-17 13:45:00,231.55,231.63,231.47,231.52,2561.0,231.55,231.63,231.47,231.52,2561.0
2023-11-17 13:50:00,231.42,231.43,231.27,231.33,3694.0,231.42,231.43,231.27,231.33,3694.0
2023-11-17 13:55:00,231.28,231.57,231.28,231.57,1287.0,231.28,231.57,231.28,231.57,1287.0
2023-11-17 14:00:00,231.57,231.82,231.57,231.81,4265.0,231.57,231.82,231.57,231.81,4265.0
2023-11-17 14:05:00,231.71,232.02,231.7,232.01,2262.0,231.71,232.02,231.7,232.01,2262.0
2023-11-17 14:10:00,231.95,231.95,231.84,231.93,2158.0,231.95,231.95,231.84,231.93,2158.0
2023-11-17 14:15:00,231.98,232.01,231.67,231.67,3832.0,231.98,232.01,231.67,231.67,3832.0
2023-11-17 14:20:00,231.77,231.92,231.66,231.84,2785.0,231.77,231.92,231.66,231.84,2785.0
2023-11-17 14:25:00,231.87,231.87,231.72,231.76,1528.0,231.87,231.87,231.72,231.76,1528.0
2023-11-17 14:30:00,231.77,231.85,231.6,231.65,4400.0,231.77,231.85,231.6,231.65,4400.0
2023-11-17 14:35:00,231.7,231.83,231.59,231.61,3254.0,231.7,231.83,231.59,231.61,3254.0
2023-11-17 14:40:00,231.6,231.67,231.49,231.49,2523.0,231.6,231.67,231.49,231.49,2523.0
2023-11-17 14:45:00,231.51,231.62,231.41,231.52,3930.0,231.51,231.62,231.41,231.52,3930.0
2023-11-17 14:50:00,231.49,231.62,231.47,231.53,1815.0,231.49,231.62,231.47,231.53,1815.0
2023-11-17 14:55:00,231.61,231.69,231.6,231.69,1400.0,231.61,231.69,231.6,231.69,1400.0
2023-11-17 15:00:00,231.69,231.74,231.55,231.6,2993.0,231.69,231.74,231.55,231.6,2993.0
2023-11-17 15:05:00,231.62,231.64,231.51,231.59,2503.0,231.62,231.64,231.51,231.59,2503.0
2023-11-17 15:10:00,231.61,231.7,231.51,231.68,2996.0,231.61,231.7,231.51,231.68,2996.0
2023-11-17 15:15:00,231.59,231.89,231.58,231.89,2402.0,231.59,231.89,231.58,231.89,2402.0
2023-11-17 15:20:00,231.92,232.23,231.92,232.23,3859.0,231.92,232.23,231.92,232.23,3859.0
2023-11-17 15:25:00,232.21,232.27,231.98,231.98,6310.0,232.21,232.27,231.98,231.98,6310.0
2023-11-17 15:30:00,231.94,231.96,231.33,231.59,5728.0,231.94,231.96,231.33,231.59,5728.0
2023-11-17 15:35:00,231.51,231.68,231.51,231.52,1846.0,231.51,231.68,231.51,231.52,1846.0
2023-11-17 15:40:00,231.44,231.61,231.38,231.44,4313.0,231.44,231.61,231.38,231.44,4313.0
2023-11-17 15:45:00,231.38,231.38,231.22,231.37,7699.0,231.38,231.38,231.22,231.37,7699.0
2023-11-17 15:50:00,231.34,231.54,231.2,231.5,21913.0,231.34,231.54,231.2,231.5,21913.0
2023-11-17 15:55:00,231.53,231.72,231.48,231.57,53479.0,231.53,231.72,231.48,231.57,53479.0
2023-11-20 09:30:00,233.76,236.42,232.52,236.21,28361.0,233.76,236.42,232.52,236.21,28361.0
2023-11-20 09:35:00,236.08,237.43,235.5,235.5,13379.0,236.08,237.43,235.5,235.5,13379.0
2023-11-20 09:40:00,235.13,235.93,234.61,235.8,8627.0,235.13,235.93,234.61,235.8,8627.0
2023-11-20 09:45:00,235.46,235.8,235.13,235.72,13029.0,235.46,235.8,235.13,235.72,13029.0
2023-11-20 09:50:00,235.8,235.95,234.75,235.13,13293.0,235.8,235.95,234.75,235.13,13293.0
2023-11-20 09:55:00,234.96,235.21,234.53,234.85,11784.0,234.96,235.21,234.53,234.85,11784.0
2023-11-20 10:00:00,234.86,235.55,234.6,235.47,5461.0,234.86,235.55,234.6,235.47,5461.0
2023-11-20 10:05:00,235.34,235.44,234.64,234.65,9976.0,235.34,235.44,234.64,234.65,9976.0
2023-11-20 10:10:00,234.76,235.5,234.07,234.26,5890.0,234.76,235.5,234.07,234.26,5890.0
2023-11-20 10:15:00,234.4,234.74,234.01,234.12,6746.0,234.4,234.74,234.01,234.12,6746.0
2023-11-20 10:20:00,234.0,234.21,233.49,233.74,7531.0,234.0,234.21,233.49,233.74,7531.0
2023-11-20 10:25:00,233.72,234.03,233.72,233.93,4002.0,233.72,234.03,233.72,233.93,4002.0
2023-11-20 10:30:00,234.01,234.13,233.54,233.54,5568.0,234.01,234.13,233.54,233.54,5568.0
2023-11-20 10:35:00,233.63,234.03,233.5,233.95,5388.0,233.63,234.03,233.5,233.95,5388.0
2023-11-20 10:40:00,234.04,234.5,234.04,234.2,5166.0,234.04,234.5,234.04,234.2,5166.0
2023-11-20 10:45:00,234.19,234.34,234.16,234.27,5754.0,234.19,234.34,234.16,234.27,5754.0
2023-11-20 10:50:00,234.2,234.93,234.14,234.77,14199.0,234.2,234.93,234.14,234.77,14199.0
2023-11-20 10:55:00,234.93,235.1,234.76,235.01,5975.0,234.93,235.1,234.76,235.01,5975.0
2023-11-20 11:00:00,235.02,235.18,234.97,235.06,4739.0,235.02,235.18,234.97,235.06,4739.0
2023-11-20 11:05:00,235.11,235.18,234.88,235.0,3869.0,235.11,235.18,234.88,235.0,3869.0
2023-11-20 11:10:00,235.03,235.23,234.9,234.99,6397.0,235.03,235.23,234.9,234.99,6397.0
2023-11-20 11:15:00,234.94,235.22,234.91,235.18,3372.0,234.94,235.22,234.91,235.18,3372.0
2023-11-20 11:20:00,235.07,235.11,234.86,235.02,3945.0,235.07,235.11,234.86,235.02,3945.0
2023-11-20 11:25:00,235.11,235.15,234.85,235.15,4200.0,235.11,235.15,234.85,235.15,4200.0
2023-11-20 11:30:00,235.16,235.21,235.0,235.01,4629.0,235.16,235.21,235.0,235.01,4629.0
2023-11-20 11:35:00,234.97,235.21,234.87,235.15,10423.0,234.97,235.21,234.87,235.15,10423.0
2023-11-20 11:40:00,235.06,235.42,235.0,235.42,4527.0,235.06,235.42,235.0,235.42,4527.0
2023-11-20 11:45:00,235.22,235.22,234.83,235.03,5652.0,235.22,235.22,234.83,235.03,5652.0
2023-11-20 11:50:00,235.07,235.29,235.07,235.27,2557.0,235.07,235.29,235.07,235.27,2557.0
2023-11-20 11:55:00,235.14,235.52,235.14,235.45,3400.0,235.14,235.52,235.14,235.45,3400.0
2023-11-20 12:00:00,235.45,235.66,235.44,235.63,3412.0,235.45,235.66,235.44,235.63,3412.0
2023-11-20 12:05:00,235.62,235.67,235.45,235.5,5050.0,235.62,235.67,235.45,235.5,5050.0
2023-11-20 12:10:00,235.58,235.71,235.42,235.6,7098.0,235.58,235.71,235.42,235.6,7098.0
2023-11-20 12:15:00,235.63,235.66,235.51,235.64,2114.0,235.63,235.66,235.51,235.64,2114.0
2023-11-20 12:20:00,235.64,236.3,235.64,236.02,8791.0,235.64,236.3,235.64,236.02,8791.0
2023-11-20 12:25:00,236.0,236.06,235.91,236.0,2285.0,236.0,236.06,235.91,236.0,2285.0
2023-11-20 12:30:00,235.85,236.04,235.75,235.97,6484.0,235.85,236.04,235.75,235.97,6484.0
2023-11-20 12:35:00,235.98,236.13,235.98,236.07,3671.0,235.98,236.13,235.98,236.07,3671.0
2023-11-20 12:40:00,235.94,236.06,235.87,236.06,2200.0,235.94,236.06,235.87,236.06,2200.0
2023-11-20 12:45:00,235.85,236.05,235.83,235.99,3819.0,235.85,236.05,235.83,235.99,3819.0
2023-11-20 12:50:00,236.0,236.0,235.8,235.83,3608.0,236.0,236.0,235.8,235.83,3608.0
2023-11-20 12:55:00,235.8,235.92,235.67,235.79,4946.0,235.8,235.92,235.67,235.79,4946.0
2023-11-20 13:00:00,235.83,236.13,235.76,236.12,10146.0,235.83,236.13,235.76,236.12,10146.0
2023-11-20 13:05:00,236.12,236.55,236.03,236.47,13996.0,236.12,236.55,236.03,236.47,13996.0
2023-11-20 13:10:00,236.47,236.59,236.08,236.08,8742.0,236.47,236.59,236.08,236.08,8742.0
2023-11-20 13:15:00,236.13,236.42,236.01,236.28,3819.0,236.13,236.42,236.01,236.28,3819.0
2023-11-20 13:20:00,236.39,237.19,236.39,237.12,3318.0,236.39,237.19,236.39,237.12,3318.0
2023-11-20 13:25:00,237.19,237.59,237.19,237.48,2900.0,237.19,237.59,237.19,237.48,2900.0
2023-11-20 13:30:00,237.48,237.58,237.23,237.58,4699.0,237.48,237.58,237.23,237.58,4699.0
2023-11-20 13:35:00,237.58,237.58,237.49,237.49,1000.0,237.58,237.58,237.49,237.49,1000.0
2023-11-20 13:40:00,237.55,237.72,237.36,237.45,7909.0,237.55,237.72,237.36,237.45,7909.0
2023-11-20 13:45:00,237.45,237.5,237.28,237.39,1337.0,237.45,237.5,237.28,237.39,1337.0
2023-11-20 13:50:00,237.36,237.4,237.12,237.21,4092.0,237.36,237.4,237.12,237.21,4092.0
2023-11-20 13:55:00,237.3,237.3,237.13,237.14,1152.0,237.3,237.3,237.13,237.14,1152.0
2023-11-20 14:00:00,237.22,237.3,237.21,237.26,3189.0,237.22,237.3,237.21,237.26,3189.0
2023-11-20 14:05:00,237.26,237.26,236.95,237.04,2936.0,237.26,237.26,236.95,237.04,2936.0
2023-11-20 14:10:00,237.04,237.09,236.44,236.45,9625.0,237.04,237.09,236.44,236.45,9625.0
2023-11-20 14:15:00,236.34,236.77,236.34,236.77,2335.0,236.34,236.77,236.34,236.77,2335.0
2023-11-20 14:20:00,236.67,237.1,236.67,237.02,2408.0,236.67,237.1,236.67,237.02,2408.0
2023-11-20 14:25:00,237.04,237.11,236.87,236.99,5604.0,237.04,237.11,236.87,236.99,5604.0
2023-11-20 14:30:00,236.99,237.07,236.9,236.95,3756.0,236.99,237.07,236.9,236.95,3756.0
2023-11-20 14:35:00,236.91,237.08,236.84,237.02,3771.0,236.91,237.08,236.84,237.02,3771.0
2023-11-20 14:40:00,237.02,237.26,237.0,237.25,4572.0,237.02,237.26,237.0,237.25,4572.0
2023-11-20 14:45:00,237.24,237.43,237.19,237.43,2960.0,237.24,237.43,237.19,237.43,2960.0
2023-11-20 14:50:00,237.41,237.41,236.96,237.07,16117.0,237.41,237.41,236.96,237.07,16117.0
2023-11-20 14:55:00,237.16,237.29,237.04,237.14,6688.0,237.16,237.29,237.04,237.14,6688.0
2023-11-20 15:00:00,237.08,237.27,237.03,237.24,5498.0,237.08,237.27,237.03,237.24,5498.0
2023-11-20 15:05:00,237.25,237.4,237.22,237.31,5409.0,237.25,237.4,237.22,237.31,5409.0
2023-11-20 15:10:00,237.34,237.36,237.24,237.27,7100.0,237.34,237.36,237.24,237.27,7100.0
2023-11-20 15:15:00,237.24,237.24,237.08,237.24,4919.0,237.24,237.24,237.08,237.24,4919.0
2023-11-20 15:20:00,237.27,237.34,237.07,237.07,6419.0,237.27,237.34,237.07,237.07,6419.0
2023-11-20 15:25:00,237.11,237.25,237.02,237.25,9669.0,237.11,237.25,237.02,237.25,9669.0
2023-11-20 15:30:00,237.3,237.31,237.09,237.16,5550.0,237.3,237.31,237.09,237.16,5550.0
2023-11-20 15:35:00,237.07,237.25,236.99,237.02,8228.0,237.07,237.25,236.99,237.02,8228.0
2023-11-20 15:40:00,236.99,236.99,236.76,236.83,10532.0,236.99,236.99,236.76,236.83,10532.0
2023-11-20 15:45:00,236.8,236.95,236.57,236.57,15829.0,236.8,236.95,236.57,236.57,15829.0
2023-11-20 15:50:00,236.67,236.94,236.53,236.9,22809.0,236.67,236.94,236.53,236.9,22809.0
2023-11-20 15:55:00,236.96,237.03,236.54,237.03,67712.0,236.96,237.03,236.54,237.03,67712.0
2023-11-21 09:30:00,236.52,238.22,236.04,238.21,10619.0,236.52,238.22,236.04,238.21,10619.0
2023-11-21 09:35:00,238.44,238.8,238.02,238.28,9164.0,238.44,238.8,238.02,238.28,9164.0
2023-11-21 09:40:00,238.13,238.7,237.89,237.89,3334.0,238.13,238.7,237.89,237.89,3334.0
2023-11-21 09:45:00,237.83,237.83,236.8,237.12,4845.0,237.83,237.83,236.8,237.12,4845.0
2023-11-21 09:50:00,237.1,237.3,236.59,237.18,7235.0,237.1,237.3,236.59,237.18,7235.0
2023-11-21 09:55:00,237.17,238.03,237.05,237.61,37011.0,237.17,238.03,237.05,237.61,37011.0
2023-11-21 10:00:00,237.74,238.38,237.74,238.06,3416.0,237.74,238.38,237.74,238.06,3416.0
2023-11-21 10:05:00,238.49,238.84,238.35,238.36,6592.0,238.49,238.84,238.35,238.36,6592.0
2023-11-21 10:10:00,238.44,238.61,238.1,238.18,8966.0,238.44,238.61,238.1,238.18,8966.0
2023-11-21 10:15:00,238.27,238.42,237.83,238.03,6555.0,238.27,238.42,237.83,238.03,6555.0
2023-11-21 10:20:00,238.04,238.04,237.19,237.19,4749.0,238.04,238.04,237.19,237.19,4749.0
2023-11-21 10:25:00,236.96,237.33,236.83,237.14,3924.0,236.96,237.33,236.83,237.14,3924.0
2023-11-21 10:30:00,237.05,237.34,236.73,236.84,4321.0,237.05,237.34,236.73,236.84,4321.0
2023-11-21 10:35:00,236.83,237.05,236.49,236.58,7622.0,236.83,237.05,236.49,236.58,7622.0
2023-11-21 10:40:00,236.32,237.16,236.3,236.81,6077.0,236.32,237.16,236.3,236.81,6077.0
2023-11-21 10:45:00,236.77,237.27,236.5,237.18,5274.0,236.77,237.27,236.5,237.18,5274.0
2023-11-21 10:50:00,237.17,237.49,236.77,236.86,11676.0,237.17,237.49,236.77,236.86,11676.0
2023-11-21 10:55:00,236.72,236.82,236.38,236.52,5745.0,236.72,236.82,236.38,236.52,5745.0
2023-11-21 11:00:00,236.46,236.46,236.04,236.16,1900.0,236.46,236.46,236.04,236.16,1900.0
2023-11-21 11:05:00,236.3,236.74,236.24,236.74,3559.0,236.3,236.74,236.24,236.74,3559.0
2023-11-21 11:10:00,236.74,236.74,235.83,235.83,3876.0,236.74,236.74,235.83,235.83,3876.0
2023-11-21 11:15:00,235.98,236.36,235.88,236.03,2344.0,235.98,236.36,235.88,236.03,2344.0
2023-11-21 11:20:00,235.99,236.02,235.6,235.86,2932.0,235.99,236.02,235.6,235.86,2932.0
2023-11-21 11:25:00,235.71,236.2,235.71,236.1,1862.0,235.71,236.2,235.71,236.1,1862.0
2023-11-21 11:30:00,236.06,236.1,235.89,236.07,2508.0,236.06,236.1,235.89,236.07,2508.0
2023-11-21 11:35:00,236.06,236.52,236.02,236.39,3222.0,236.06,236.52,236.02,236.39,3222.0
2023-11-21 11:40:00,236.28,236.54,236.13,236.17,2661.0,236.28,236.54,236.13,236.17,2661.0
2023-11-21 11:45:00,236.24,236.91,236.23,236.91,2490.0,236.24,236.91,236.23,236.91,2490.0
2023-11-21 11:50:00,236.93,236.93,236.38,236.44,4780.0,236.93,236.93,236.38,236.44,4780.0
2023-11-21 11:55:00,236.44,236.68,236.43,236.56,2345.0,236.44,236.68,236.43,236.56,2345.0
2023-11-21 12:00:00,236.62,236.64,236.46,236.57,3099.0,236.62,236.64,236.46,236.57,3099.0
2023-11-21 12:05:00,236.47,236.79,236.43,236.77,3891.0,236.47,236.79,236.43,236.77,3891.0
2023-11-21 12:10:00,236.77,236.9,236.67,236.75,2814.0,236.77,236.9,236.67,236.75,2814.0
2023-11-21 12:15:00,236.73,236.93,236.56,236.68,13229.0,236.73,236.93,236.56,236.68,13229.0
2023-11-21 12:20:00,236.64,236.82,236.51,236.68,4530.0,236.64,236.82,236.51,236.68,4530.0
2023-11-21 12:25:00,236.7,237.04,236.55,236.83,3374.0,236.7,237.04,236.55,236.83,3374.0
2023-11-21 12:30:00,236.91,236.91,236.82,236.91,500.0,236.91,236.91,236.82,236.91,500.0
2023-11-21 12:35:00,236.69,236.72,236.5,236.5,3086.0,236.69,236.72,236.5,236.5,3086.0
2023-11-21 12:40:00,236.38,236.51,236.34,236.34,1225.0,236.38,236.51,236.34,236.34,1225.0
2023-11-21 12:45:00,236.41,236.83,236.41,236.81,1200.0,236.41,236.83,236.41,236.81,1200.0
2023-11-21 12:50:00,237.07,237.19,236.79,237.19,1936.0,237.07,237.19,236.79,237.19,1936.0
2023-11-21 12:55:00,237.09,237.14,236.93,237.02,6933.0,237.09,237.14,236.93,237.02,6933.0
2023-11-21 13:00:00,237.12,237.16,236.82,236.97,2443.0,237.12,237.16,236.82,236.97,2443.0
2023-11-21 13:05:00,236.87,237.01,236.87,237.01,350.0,236.87,237.01,236.87,237.01,350.0
2023-11-21 13:10:00,237.03,237.09,236.66,236.66,1953.0,237.03,237.09,236.66,236.66,1953.0
2023-11-21 13:15:00,236.59,236.75,236.57,236.57,1087.0,236.59,236.75,236.57,236.57,1087.0
2023-11-21 13:20:00,236.57,236.57,236.33,236.47,1737.0,236.57,236.57,236.33,236.47,1737.0
2023-11-21 13:25:00,236.42,236.73,236.41,236.62,1531.0,236.42,236.73,236.41,236.62,1531.0
2023-11-21 13:30:00,236.68,236.7,236.5,236.7,1200.0,236.68,236.7,236.5,236.7,1200.0
2023-11-21 13:35:00,236.7,236.7,236.39,236.47,2050.0,236.7,236.7,236.39,236.47,2050.0
2023-11-21 13:40:00,236.5,236.52,236.49,236.52,200.0,236.5,236.52,236.49,236.52,200.0
2023-11-21 13:45:00,236.52,236.52,236.25,236.37,2031.0,236.52,236.52,236.25,236.37,2031.0
2023-11-21 13:50:00,236.41,236.82,236.41,236.58,1290.0,236.41,236.82,236.41,236.58,1290.0
2023-11-21 13:55:00,236.54,236.77,236.51,236.77,1855.0,236.54,236.77,236.51,236.77,1855.0
2023-11-21 14:00:00,236.8,237.06,236.58,237.01,2060.0,236.8,237.06,236.58,237.01,2060.0
2023-11-21 14:05:00,236.88,236.88,236.5,236.59,1972.0,236.88,236.88,236.5,236.59,1972.0
2023-11-21 14:10:00,236.45,237.17,236.45,237.13,1629.0,236.45,237.17,236.45,237.13,1629.0
2023-11-21 14:15:00,237.16,237.16,236.93,237.02,1519.0,237.16,237.16,236.93,237.02,1519.0
2023-11-21 14:20:00,236.95,237.08,236.91,237.08,1708.0,236.95,237.08,236.91,237.08,1708.0
2023-11-21 14:25:00,236.95,237.03,236.72,236.72,1806.0,236.95,237.03,236.72,236.72,1806.0
2023-11-21 14:30:00,236.68,236.72,236.46,236.64,6130.0,236.68,236.72,236.46,236.64,6130.0
2023-11-21 14:35:00,236.83,236.89,236.5,236.58,2409.0,236.83,236.89,236.5,236.58,2409.0
2023-11-21 14:40:00,236.66,236.83,236.57,236.8,1724.0,236.66,236.83,236.57,236.8,1724.0
2023-11-21 14:45:00,236.8,236.97,236.7,236.81,2039.0,236.8,236.97,236.7,236.81,2039.0
2023-11-21 14:50:00,236.71,236.74,236.54,236.73,2415.0,236.71,236.74,236.54,236.73,2415.0
2023-11-21 14:55:00,236.8,236.82,236.64,236.79,1319.0,236.8,236.82,236.64,236.79,1319.0
2023-11-21 15:00:00,236.77,236.95,236.52,236.52,9204.0,236.77,236.95,236.52,236.52,9204.0
2023-11-21 15:05:00,236.59,236.84,236.51,236.62,2846.0,236.59,236.84,236.51,236.62,2846.0
2023-11-21 15:10:00,236.71,237.06,236.71,237.03,2100.0,236.71,237.06,236.71,237.03,2100.0
2023-11-21 15:15:00,236.97,237.1,236.9,237.02,3311.0,236.97,237.1,236.9,237.02,3311.0
2023-11-21 15:20:00,236.96,237.05,236.82,236.94,5114.0,236.96,237.05,236.82,236.94,5114.0
2023-11-21 15:25:00,236.91,237.12,236.7,237.12,5314.0,236.91,237.12,236.7,237.12,5314.0
2023-11-21 15:30:00,237.2,237.2,236.56,236.63,3865.0,237.2,237.2,236.56,236.63,3865.0
2023-11-21 15:35:00,236.47,236.76,236.41,236.56,6063.0,236.47,236.76,236.41,236.56,6063.0
2023-11-21 15:40:00,236.63,236.88,236.58,236.68,8466.0,236.63,236.88,236.58,236.68,8466.0
2023-11-21 15:45:00,236.68,236.99,236.62,236.83,9398.0,236.68,236.99,236.62,236.83,9398.0
2023-11-21 15:50:00,236.64,237.0,236.28,236.8,35091.0,236.64,237.0,236.28,236.8,35091.0
2023-11-21 15:55:00,236.76,236.76,236.32,236.68,56849.0,236.76,236.76,236.32,236.68,56849.0
2023-11-22 09:30:00,238.01,238.5,237.71,238.0,12222.0,238.01,238.5,237.71,238.0,12222.0
2023-11-22 09:35:00,237.99,238.99,237.99,238.64,3332.0,237.99,238.99,237.99,238.64,3332.0
2023-11-22 09:40:00,238.66,238.96,238.29,238.29,2811.0,238.66,238.96,238.29,238.29,2811.0
2023-11-22 09:45:00,238.26,238.52,237.98,238.52,3036.0,238.26,238.52,237.98,238.52,3036.0
2023-11-22 09:50:00,238.18,238.18,236.47,236.64,6308.0,238.18,238.18,236.47,236.64,6308.0
2023-11-22 09:55:00,236.71,236.71,235.61,235.61,9518.0,236.71,236.71,235.61,235.61,9518.0
2023-11-22 10:00:00,235.61,236.22,235.12,236.22,11814.0,235.61,236.22,235.12,236.22,11814.0
2023-11-22 10:05:00,236.26,236.6,236.07,236.22,7751.0,236.26,236.6,236.07,236.22,7751.0
2023-11-22 10:10:00,236.1,236.55,236.09,236.4,5160.0,236.1,236.55,236.09,236.4,5160.0
2023-11-22 10:15:00,236.46,236.48,235.99,236.36,4136.0,236.46,236.48,235.99,236.36,4136.0
2023-11-22 10:20:00,236.33,236.84,236.18,236.45,6400.0,236.33,236.84,236.18,236.45,6400.0
2023-11-22 10:25:00,236.57,236.89,236.19,236.84,6350.0,236.57,236.89,236.19,236.84,6350.0
2023-11-22 10:30:00,236.83,237.0,236.51,236.51,4530.0,236.83,237.0,236.51,236.51,4530.0
2023-11-22 10:35:00,236.56,236.89,236.49,236.62,9122.0,236.56,236.89,236.49,236.62,9122.0
2023-11-22 10:40:00,236.66,237.0,236.6,236.76,8253.0,236.66,237.0,236.6,236.76,8253.0
2023-11-22 10:45:00,236.58,236.83,236.53,236.78,2349.0,236.58,236.83,236.53,236.78,2349.0
2023-11-22 10:50:00,236.83,236.87,236.27,236.48,2674.0,236.83,236.87,236.27,236.48,2674.0
2023-11-22 10:55:00,236.54,236.78,236.53,236.78,1973.0,236.54,236.78,236.53,236.78,1973.0
2023-11-22 11:00:00,236.7,236.82,236.51,236.51,5324.0,236.7,236.82,236.51,236.51,5324.0
2023-11-22 11:05:00,236.43,236.58,236.14,236.2,9749.0,236.43,236.58,236.14,236.2,9749.0
2023-11-22 11:10:00,236.16,236.53,236.16,236.38,11581.0,236.16,236.53,236.16,236.38,11581.0
2023-11-22 11:15:00,236.46,236.46,236.04,236.2,4700.0,236.46,236.46,236.04,236.2,4700.0
2023-11-22 11:20:00,236.17,236.45,236.17,236.44,3689.0,236.17,236.45,236.17,236.44,3689.0
2023-11-22 11:25:00,236.45,236.57,236.24,236.51,7092.0,236.45,236.57,236.24,236.51,7092.0
2023-11-22 11:30:00,236.57,236.95,236.53,236.78,5289.0,236.57,236.95,236.53,236.78,5289.0
2023-11-22 11:35:00,236.68,236.7,236.47,236.55,4889.0,236.68,236.7,236.47,236.55,4889.0
2023-11-22 11:40:00,236.66,237.03,236.65,237.02,2920.0,236.66,237.03,236.65,237.02,2920.0
2023-11-22 11:45:00,237.22,237.22,236.94,237.01,2261.0,237.22,237.22,236.94,237.01,2261.0
2023-11-22 11:50:00,236.89,236.9,236.58,236.6,3274.0,236.89,236.9,236.58,236.6,3274.0
2023-11-22 11:55:00,236.59,237.1,236.59,236.95,5347.0,236.59,237.1,236.59,236.95,5347.0
2023-11-22 12:00:00,237.08,237.18,236.93,237.18,4543.0,237.08,237.18,236.93,237.18,4543.0
2023-11-22 12:05:00,237.11,237.31,237.03,237.22,2907.0,237.11,237.31,237.03,237.22,2907.0
2023-11-22 12:10:00,237.4,237.54,236.88,236.93,5841.0,237.4,237.54,236.88,236.93,5841.0
2023-11-22 12:15:00,236.97,237.32,236.96,237.11,3204.0,236.97,237.32,236.96,237.11,3204.0
2023-11-22 12:20:00,237.13,237.29,237.01,237.01,2829.0,237.13,237.29,237.01,237.01,2829.0
2023-11-22 12:25:00,237.01,237.03,236.33,236.68,13104.0,237.01,237.03,236.33,236.68,13104.0
2023-11-22 12:30:00,236.75,236.76,236.48,236.68,7741.0,236.75,236.76,236.48,236.68,7741.0
2023-11-22 12:35:00,236.76,236.77,236.74,236.74,324.0,236.76,236.77,236.74,236.74,324.0
2023-11-22 12:40:00,236.63,236.77,236.42,236.46,1972.0,236.63,236.77,236.42,236.46,1972.0
2023-11-22 12:45:00,236.42,236.53,236.32,236.35,4479.0,236.42,236.53,236.32,236.35,4479.0
2023-11-22 12:50:00,236.3,236.51,236.22,236.38,4536.0,236.3,236.51,236.22,236.38,4536.0
2023-11-22 12:55:00,236.39,236.39,236.2,236.29,5856.0,236.39,236.39,236.2,236.29,5856.0
2023-11-22 13:00:00,236.29,236.52,236.2,236.25,52995.0,236.29,236.52,236.2,236.25,52995.0
2023-11-22 13:05:00,236.13,236.33,236.13,236.17,12301.0,236.13,236.33,236.13,236.17,12301.0
2023-11-22 13:10:00,236.18,236.5,236.14,236.37,7441.0,236.18,236.5,236.14,236.37,7441.0
2023-11-22 13:15:00,236.29,236.39,236.1,236.14,1719.0,236.29,236.39,236.1,236.14,1719.0
2023-11-22 13:20:00,236.14,236.23,236.05,236.05,4525.0,236.14,236.23,236.05,236.05,4525.0
2023-11-22 13:25:00,236.07,236.2,235.87,236.14,7805.0,236.07,236.2,235.87,236.14,7805.0
2023-11-22 13:30:00,236.23,236.25,236.08,236.18,3912.0,236.23,236.25,236.08,236.18,3912.0
2023-11-22 13:35:00,236.17,236.17,235.98,236.08,1300.0,236.17,236.17,235.98,236.08,1300.0
2023-11-22 13:40:00,236.09,236.11,235.76,235.76,3822.0,236.09,236.11,235.76,235.76,3822.0
2023-11-22 13:45:00,235.77,236.02,235.76,236.02,8066.0,235.77,236.02,235.76,236.02,8066.0
2023-11-22 13:50:00,236.08,236.3,235.83,235.87,18906.0,236.08,236.3,235.83,235.87,18906.0
2023-11-22 13:55:00,235.9,236.03,235.73,235.73,2630.0,235.9,236.03,235.73,235.73,2630.0
2023-11-22 14:00:00,235.81,236.03,235.81,236.0,2125.0,235.81,236.03,235.81,236.0,2125.0
2023-11-22 14:05:00,235.95,236.08,235.88,235.94,5160.0,235.95,236.08,235.88,235.94,5160.0
2023-11-22 14:10:00,235.93,235.99,235.76,235.83,4100.0,235.93,235.99,235.76,235.83,4100.0
2023-11-22 14:15:00,235.91,236.08,235.88,235.91,4841.0,235.91,236.08,235.88,235.91,4841.0
2023-11-22 14:20:00,235.98,235.98,235.6,235.6,4259.0,235.98,235.98,235.6,235.6,4259.0
2023-11-22 14:25:00,235.58,235.67,235.52,235.53,4181.0,235.58,235.67,235.52,235.53,4181.0
2023-11-22 14:30:00,235.57,235.57,235.12,235.2,3741.0,235.57,235.57,235.12,235.2,3741.0
2023-11-22 14:35:00,235.21,235.38,234.65,234.81,6163.0,235.21,235.38,234.65,234.81,6163.0
2023-11-22 14:40:00,234.67,235.07,234.63,234.9,2642.0,234.67,235.07,234.63,234.9,2642.0
2023-11-22 14:45:00,234.84,234.94,234.75,234.9,3200.0,234.84,234.94,234.75,234.9,3200.0
2023-11-22 14:50:00,234.97,235.3,234.97,235.27,6917.0,234.97,235.3,234.97,235.27,6917.0
2023-11-22 14:55:00,235.36,235.44,235.2,235.27,3950.0,235.36,235.44,235.2,235.27,3950.0
2023-11-22 15:00:00,235.26,235.26,235.06,235.13,3958.0,235.26,235.26,235.06,235.13,3958.0
2023-11-22 15:05:00,235.15,235.35,235.14,235.22,9348.0,235.15,235.35,235.14,235.22,9348.0
2023-11-22 15:10:00,235.17,235.28,235.13,235.16,6012.0,235.17,235.28,235.13,235.16,6012.0
2023-11-22 15:15:00,235.2,235.29,235.13,235.19,5309.0,235.2,235.29,235.13,235.19,5309.0
2023-11-22 15:20:00,235.19,235.19,234.77,234.9,9562.0,235.19,235.19,234.77,234.9,9562.0
2023-11-22 15:25:00,234.9,234.9,234.72,234.89,9462.0,234.9,234.9,234.72,234.89,9462.0
2023-11-22 15:30:00,234.89,235.02,234.83,234.98,9625.0,234.89,235.02,234.83,234.98,9625.0
2023-11-22 15:35:00,235.0,235.22,234.81,234.82,19041.0,235.0,235.22,234.81,234.82,19041.0
2023-11-22 15:40:00,234.79,234.85,234.37,234.45,9112.0,234.79,234.85,234.37,234.45,9112.0
2023-11-22 15:45:00,234.38,234.69,234.38,234.47,15815.0,234.38,234.69,234.38,234.47,15815.0
2023-11-22 15:50:00,234.47,234.52,233.9,234.13,50699.0,234.47,234.52,233.9,234.13,50699.0
2023-11-22 15:55:00,234.17,234.28,233.91,234.27,76339.0,234.17,234.28,233.91,234.27,76339.0
2023-11-24 09:30:00,234.39,235.26,233.39,235.19,28824.0,234.39,235.26,233.39,235.19,28824.0
2023-11-24 09:35:00,235.45,235.45,233.63,233.99,17296.0,235.45,235.45,233.63,233.99,17296.0
2023-11-24 09:40:00,233.82,234.43,233.33,234.01,11035.0,233.82,234.43,233.33,234.01,11035.0
2023-11-24 09:45:00,234.23,234.45,233.73,234.34,81703.0,234.23,234.45,233.73,234.34,81703.0
2023-11-24 09:50:00,234.22,235.0,234.22,234.58,12210.0,234.22,235.0,234.22,234.58,12210.0
2023-11-24 09:55:00,234.67,235.01,234.53,234.58,6973.0,234.67,235.01,234.53,234.58,6973.0
2023-11-24 10:00:00,234.66,234.99,234.54,234.91,13609.0,234.66,234.99,234.54,234.91,13609.0
2023-11-24 10:05:00,235.0,235.31,234.89,234.89,28501.0,235.0,235.31,234.89,234.89,28501.0
2023-11-24 10:10:00,234.86,235.32,234.86,235.19,10421.0,234.86,235.32,234.86,235.19,10421.0
2023-11-24 10:15:00,235.2,235.57,234.95,235.06,16190.0,235.2,235.57,234.95,235.06,16190.0
2023-11-24 10:20:00,235.08,235.31,234.99,235.04,7278.0,235.08,235.31,234.99,235.04,7278.0
2023-11-24 10:25:00,235.04,235.04,234.64,234.71,9014.0,235.04,235.04,234.64,234.71,9014.0
2023-11-24 10:30:00,234.77,234.77,234.32,234.37,23104.0,234.77,234.77,234.32,234.37,23104.0
2023-11-24 10:35:00,234.37,234.55,234.12,234.22,6272.0,234.37,234.55,234.12,234.22,6272.0
2023-11-24 10:40:00,234.24,234.82,234.23,234.42,11293.0,234.24,234.82,234.23,234.42,11293.0
2023-11-24 10:45:00,234.42,234.44,234.23,234.41,10276.0,234.42,234.44,234.23,234.41,10276.0
2023-11-24 10:50:00,234.38,234.6,234.21,234.59,6968.0,234.38,234.6,234.21,234.59,6968.0
2023-11-24 10:55:00,234.59,234.77,234.46,234.75,14101.0,234.59,234.77,234.46,234.75,14101.0
2023-11-24 11:00:00,234.76,235.07,234.76,235.0,3592.0,234.76,235.07,234.76,235.0,3592.0
2023-11-24 11:05:00,235.0,235.26,234.93,235.05,4271.0,235.0,235.26,234.93,235.05,4271.0
2023-11-24 11:10:00,235.06,235.15,234.89,235.11,6422.0,235.06,235.15,234.89,235.11,6422.0
2023-11-24 11:15:00,235.09,235.24,234.99,235.24,4700.0,235.09,235.24,234.99,235.24,4700.0
2023-11-24 11:20:00,235.19,235.34,235.17,235.23,4604.0,235.19,235.34,235.17,235.23,4604.0
2023-11-24 11:25:00,235.3,235.34,235.21,235.29,4463.0,235.3,235.34,235.21,235.29,4463.0
2023-11-24 11:30:00,235.28,235.35,234.94,235.11,11101.0,235.28,235.35,234.94,235.11,11101.0
2023-11-24 11:35:00,235.3,235.42,235.17,235.27,4849.0,235.3,235.42,235.17,235.27,4849.0
2023-11-24 11:40:00,235.29,235.31,235.1,235.15,5181.0,235.29,235.31,235.1,235.15,5181.0
2023-11-24 11:45:00,235.15,235.41,235.15,235.33,9516.0,235.15,235.41,235.15,235.33,9516.0
2023-11-24 11:50:00,235.33,235.58,235.26,235.47,20419.0,235.33,235.58,235.26,235.47,20419.0
2023-11-24 11:55:00,235.54,235.54,235.37,235.44,3189.0,235.54,235.54,235.37,235.44,3189.0
2023-11-24 12:00:00,235.43,235.43,235.22,235.31,3095.0,235.43,235.43,235.22,235.31,3095.0
2023-11-24 12:05:00,235.33,235.41,235.26,235.39,11890.0,235.33,235.41,235.26,235.39,11890.0
2023-11-24 12:10:00,235.33,235.52,235.33,235.49,6338.0,235.33,235.52,235.33,235.49,6338.0
2023-11-24 12:15:00,235.47,235.61,235.12,235.21,8831.0,235.47,235.61,235.12,235.21,8831.0
2023-11-24 12:20:00,235.21,235.38,235.13,235.36,8630.0,235.21,235.38,235.13,235.36,8630.0
2023-11-24 12:25:00,235.38,235.6,235.38,235.43,7690.0,235.38,235.6,235.38,235.43,7690.0
2023-11-24 12:30:00,235.48,235.99,235.48,235.94,3850.0,235.48,235.99,235.48,235.94,3850.0
2023-11-24 12:35:00,235.94,235.98,235.8,235.93,9311.0,235.94,235.98,235.8,235.93,9311.0
2023-11-24 12:40:00,235.93,235.98,235.53,235.54,7127.0,235.93,235.98,235.53,235.54,7127.0
2023-11-24 12:45:00,235.53,235.8,235.41,235.66,10783.0,235.53,235.8,235.41,235.66,10783.0
2023-11-24 12:50:00,235.68,236.31,235.65,236.26,15453.0,235.68,236.31,235.65,236.26,15453.0
2023-11-24 12:55:00,236.17,236.7,236.07,236.7,31715.0,236.17,236.7,236.07,236.7,31715.0
2023-11-27 09:30:00,236.66,236.99,235.57,235.76,40299.0,236.66,236.99,235.57,235.76,40299.0
2023-11-27 09:35:00,235.83,236.95,235.67,236.2,24114.0,235.83,236.95,235.67,236.2,24114.0
2023-11-27 09:40:00,236.52,236.9,236.23,236.42,15768.0,236.52,236.9,236.23,236.42,15768.0
2023-11-27 09:45:00,236.13,237.12,235.8,236.64,24641.0,236.13,237.12,235.8,236.64,24641.0
2023-11-27 09:50:00,236.62,237.44,236.47,237.25,14027.0,236.62,237.44,236.47,237.25,14027.0
2023-11-27 09:55:00,237.27,237.39,237.03,237.1,5439.0,237.27,237.39,237.03,237.1,5439.0
2023-11-27 10:00:00,237.06,237.4,236.96,237.4,18146.0,237.06,237.4,236.96,237.4,18146.0
2023-11-27 10:05:00,237.37,237.77,237.24,237.75,41311.0,237.37,237.77,237.24,237.75,41311.0
2023-11-27 10:10:00,237.77,237.83,237.25,237.3,9277.0,237.77,237.83,237.25,237.3,9277.0
2023-11-27 10:15:00,237.23,237.36,237.12,237.36,5844.0,237.23,237.36,237.12,237.36,5844.0
2023-11-27 10:20:00,237.36,237.37,236.93,237.05,42771.0,237.36,237.37,236.93,237.05,42771.0
2023-11-27 10:25:00,237.05,237.28,236.94,237.15,8322.0,237.05,237.28,236.94,237.15,8322.0
2023-11-27 10:30:00,237.19,237.78,237.13,237.66,10017.0,237.19,237.78,237.13,237.66,10017.0
2023-11-27 10:35:00,237.66,237.87,237.54,237.64,13742.0,237.66,237.87,237.54,237.64,13742.0
2023-11-27 10:40:00,237.65,237.87,237.65,237.79,5480.0,237.65,237.87,237.65,237.79,5480.0
2023-11-27 10:45:00,237.65,238.0,237.57,237.87,7581.0,237.65,238.0,237.57,237.87,7581.0
2023-11-27 10:50:00,237.86,237.95,237.57,237.57,3049.0,237.86,237.95,237.57,237.57,3049.0
2023-11-27 10:55:00,237.62,237.75,237.23,237.49,8848.0,237.62,237.75,237.23,237.49,8848.0
2023-11-27 11:00:00,237.44,237.44,237.2,237.21,7871.0,237.44,237.44,237.2,237.21,7871.0
2023-11-27 11:05:00,237.35,237.36,236.79,236.83,25387.0,237.35,237.36,236.79,236.83,25387.0
2023-11-27 11:10:00,236.83,236.98,236.5,236.58,5793.0,236.83,236.98,236.5,236.58,5793.0
2023-11-27 11:15:00,236.52,237.0,236.52,237.0,8824.0,236.52,237.0,236.52,237.0,8824.0
2023-11-27 11:20:00,237.12,237.27,237.07,237.09,3438.0,237.12,237.27,237.07,237.09,3438.0
2023-11-27 11:25:00,237.1,237.28,237.09,237.23,2188.0,237.1,237.28,237.09,237.23,2188.0
2023-11-27 11:30:00,237.24,237.25,237.03,237.12,2448.0,237.24,237.25,237.03,237.12,2448.0
2023-11-27 11:35:00,237.19,237.68,237.12,237.68,2408.0,237.19,237.68,237.12,237.68,2408.0
2023-11-27 11:40:00,237.69,237.73,237.19,237.52,12781.0,237.69,237.73,237.19,237.52,12781.0
2023-11-27 11:45:00,237.61,238.0,237.61,237.7,3779.0,237.61,238.0,237.61,237.7,3779.0
2023-11-27 11:50:00,237.7,237.84,237.6,237.61,4479.0,237.7,237.84,237.6,237.61,4479.0
2023-11-27 11:55:00,237.7,237.85,237.66,237.73,5823.0,237.7,237.85,237.66,237.73,5823.0
2023-11-27 12:00:00,237.72,237.78,237.44,237.77,5051.0,237.72,237.78,237.44,237.77,5051.0
2023-11-27 12:05:00,237.83,238.11,237.74,238.06,18619.0,237.83,238.11,237.74,238.06,18619.0
2023-11-27 12:10:00,237.99,238.04,237.73,237.81,4083.0,237.99,238.04,237.73,237.81,4083.0
2023-11-27 12:15:00,237.77,237.81,237.52,237.81,10513.0,237.77,237.81,237.52,237.81,10513.0
2023-11-27 12:20:00,237.76,237.81,237.46,237.64,7052.0,237.76,237.81,237.46,237.64,7052.0
2023-11-27 12:25:00,237.63,237.85,237.48,237.66,10202.0,237.63,237.85,237.48,237.66,10202.0
2023-11-27 12:30:00,237.67,237.67,237.43,237.53,6375.0,237.67,237.67,237.43,237.53,6375.0
2023-11-27 12:35:00,237.53,237.65,237.5,237.54,4211.0,237.53,237.65,237.5,237.54,4211.0
2023-11-27 12:40:00,237.59,237.6,237.46,237.47,2610.0,237.59,237.6,237.46,237.47,2610.0
2023-11-27 12:45:00,237.45,237.51,237.23,237.23,5882.0,237.45,237.51,237.23,237.23,5882.0
2023-11-27 12:50:00,237.23,237.37,237.12,237.31,4352.0,237.23,237.37,237.12,237.31,4352.0
2023-11-27 12:55:00,237.28,237.36,237.19,237.19,3651.0,237.28,237.36,237.19,237.19,3651.0
2023-11-27 13:00:00,237.19,237.28,237.0,237.18,8704.0,237.19,237.28,237.0,237.18,8704.0
2023-11-27 13:05:00,237.14,237.38,237.14,237.29,11833.0,237.14,237.38,237.14,237.29,11833.0
2023-11-27 13:10:00,237.29,237.54,237.28,237.37,8256.0,237.29,237.54,237.28,237.37,8256.0
2023-11-27 13:15:00,237.41,237.69,237.1,237.1,10341.0,237.41,237.69,237.1,237.1,10341.0
2023-11-27 13:20:00,237.01,237.01,236.79,236.86,4656.0,237.01,237.01,236.79,236.86,4656.0
2023-11-27 13:25:00,236.8,236.86,236.67,236.67,5576.0,236.8,236.86,236.67,236.67,5576.0
2023-11-27 13:30:00,236.6,236.87,236.55,236.79,5002.0,236.6,236.87,236.55,236.79,5002.0
2023-11-27 13:35:00,236.79,237.06,236.79,237.06,4900.0,236.79,237.06,236.79,237.06,4900.0
2023-11-27 13:40:00,237.0,237.04,236.74,236.77,7205.0,237.0,237.04,236.74,236.77,7205.0
2023-11-27 13:45:00,236.79,236.92,236.77,236.87,5541.0,236.79,236.92,236.77,236.87,5541.0
2023-11-27 13:50:00,236.77,236.93,236.67,236.69,3622.0,236.77,236.93,236.67,236.69,3622.0
2023-11-27 13:55:00,236.67,236.78,236.52,236.54,4506.0,236.67,236.78,236.52,236.54,4506.0
2023-11-27 14:00:00,236.54,236.71,236.47,236.67,4341.0,236.54,236.71,236.47,236.67,4341.0
2023-11-27 14:05:00,236.63,236.86,236.62,236.83,5225.0,236.63,236.86,236.62,236.83,5225.0
2023-11-27 14:10:00,236.77,236.93,236.69,236.82,3953.0,236.77,236.93,236.69,236.82,3953.0
2023-11-27 14:15:00,236.84,236.87,236.6,236.6,5498.0,236.84,236.87,236.6,236.6,5498.0
2023-11-27 14:20:00,236.56,236.58,236.45,236.46,5473.0,236.56,236.58,236.45,236.46,5473.0
2023-11-27 14:25:00,236.52,236.64,236.45,236.64,3100.0,236.52,236.64,236.45,236.64,3100.0
2023-11-27 14:30:00,236.57,236.61,236.45,236.47,4387.0,236.57,236.61,236.45,236.47,4387.0
2023-11-27 14:35:00,236.52,236.86,236.51,236.54,34697.0,236.52,236.86,236.51,236.54,34697.0
2023-11-27 14:40:00,236.45,236.46,235.76,235.86,11511.0,236.45,236.46,235.76,235.86,11511.0
2023-11-27 14:45:00,235.86,235.98,235.68,235.68,6824.0,235.86,235.98,235.68,235.68,6824.0
2023-11-27 14:50:00,235.78,235.98,235.75,235.95,11077.0,235.78,235.98,235.75,235.95,11077.0
2023-11-27 14:55:00,235.92,236.15,235.82,236.15,8280.0,235.92,236.15,235.82,236.15,8280.0
2023-11-27 15:00:00,236.16,236.22,235.95,236.16,7959.0,236.16,236.22,235.95,236.16,7959.0
2023-11-27 15:05:00,236.21,236.25,236.04,236.08,9846.0,236.21,236.25,236.04,236.08,9846.0
2023-11-27 15:10:00,236.07,236.1,235.86,235.87,8546.0,236.07,236.1,235.86,235.87,8546.0
2023-11-27 15:15:00,235.89,236.17,235.86,236.17,10938.0,235.89,236.17,235.86,236.17,10938.0
2023-11-27 15:20:00,236.17,236.47,236.13,236.43,10253.0,236.17,236.47,236.13,236.43,10253.0
2023-11-27 15:25:00,236.5,236.57,236.35,236.4,22664.0,236.5,236.57,236.35,236.4,22664.0
2023-11-27 15:30:00,236.42,236.56,236.2,236.32,15552.0,236.42,236.56,236.2,236.32,15552.0
2023-11-27 15:35:00,236.33,236.68,236.33,236.61,13946.0,236.33,236.68,236.33,236.61,13946.0
2023-11-27 15:40:00,236.6,236.68,236.33,236.34,17817.0,236.6,236.68,236.33,236.34,17817.0
2023-11-27 15:45:00,236.32,236.32,235.83,236.09,26900.0,236.32,236.32,235.83,236.09,26900.0
2023-11-27 15:50:00,236.06,236.2,235.77,236.09,33731.0,236.06,236.2,235.77,236.09,33731.0
2023-11-27 15:55:00,236.03,236.03,235.62,235.77,64837.0,236.03,236.03,235.62,235.77,64837.0
2023-11-28 09:30:00,234.89,237.0,234.45,236.19,45243.0,234.89,237.0,234.45,236.19,45243.0
2023-11-28 09:35:00,236.1,237.42,236.1,236.42,19612.0,236.1,237.42,236.1,236.42,19612.0
2023-11-28 09:40:00,236.39,236.69,235.6,236.39,18886.0,236.39,236.69,235.6,236.39,18886.0
2023-11-28 09:45:00,236.3,236.96,236.09,236.63,8992.0,236.3,236.96,236.09,236.63,8992.0
2023-11-28 09:50:00,236.62,236.62,235.25,235.84,35153.0,236.62,236.62,235.25,235.84,35153.0
2023-11-28 09:55:00,236.05,236.05,235.04,235.04,10746.0,236.05,236.05,235.04,235.04,10746.0
2023-11-28 10:00:00,235.17,235.99,235.15,235.84,32378.0,235.17,235.99,235.15,235.84,32378.0
2023-11-28 10:05:00,235.84,236.1,235.73,235.86,34232.0,235.84,236.1,235.73,235.86,34232.0
2023-11-28 10:10:00,235.95,235.99,235.33,235.42,7911.0,235.95,235.99,235.33,235.42,7911.0
2023-11-28 10:15:00,235.57,236.37,235.49,236.37,16319.0,235.57,236.37,235.49,236.37,16319.0
2023-11-28 10:20:00,236.29,236.54,236.1,236.28,22350.0,236.29,236.54,236.1,236.28,22350.0
2023-11-28 10:25:00,236.41,237.09,236.31,236.7,20720.0,236.41,237.09,236.31,236.7,20720.0
2023-11-28 10:30:00,236.75,237.02,236.63,236.93,8978.0,236.75,237.02,236.63,236.93,8978.0
2023-11-28 10:35:00,236.91,237.1,236.76,237.06,13054.0,236.91,237.1,236.76,237.06,13054.0
2023-11-28 10:40:00,237.06,237.6,236.99,237.57,16103.0,237.06,237.6,236.99,237.57,16103.0
2023-11-28 10:45:00,237.55,237.59,237.16,237.16,6016.0,237.55,237.59,237.16,237.16,6016.0
2023-11-28 10:50:00,237.15,237.39,236.92,237.02,11078.0,237.15,237.39,236.92,237.02,11078.0
2023-11-28 10:55:00,236.92,236.93,236.63,236.63,4411.0,236.92,236.93,236.63,236.63,4411.0
2023-11-28 11:00:00,236.66,236.73,236.25,236.36,11219.0,236.66,236.73,236.25,236.36,11219.0
2023-11-28 11:05:00,236.41,236.62,236.23,236.23,39585.0,236.41,236.62,236.23,236.23,39585.0
2023-11-28 11:10:00,236.26,236.49,235.88,236.39,13946.0,236.26,236.49,235.88,236.39,13946.0
2023-11-28 11:15:00,236.39,236.82,236.39,236.82,5998.0,236.39,236.82,236.39,236.82,5998.0
2023-11-28 11:20:00,236.72,236.83,236.5,236.68,9392.0,236.72,236.83,236.5,236.68,9392.0
2023-11-28 11:25:00,236.84,236.87,236.49,236.67,8351.0,236.84,236.87,236.49,236.67,8351.0
2023-11-28 11:30:00,236.69,237.17,236.68,237.17,6058.0,236.69,237.17,236.68,237.17,6058.0
2023-11-28 11:35:00,237.17,237.18,236.74,236.81,8213.0,237.17,237.18,236.74,236.81,8213.0
2023-11-28 11:40:00,236.88,237.3,236.87,237.2,15620.0,236.88,237.3,236.87,237.2,15620.0
2023-11-28 11:45:00,237.17,237.17,236.63,236.81,6433.0,237.17,237.17,236.63,236.81,6433.0
2023-11-28 11:50:00,236.81,236.93,236.66,236.66,4436.0,236.81,236.93,236.66,236.66,4436.0
2023-11-28 11:55:00,236.66,236.81,236.61,236.8,8080.0,236.66,236.81,236.61,236.8,8080.0
2023-11-28 12:00:00,236.88,237.19,236.87,237.0,5805.0,236.88,237.19,236.87,237.0,5805.0
2023-11-28 12:05:00,236.98,236.98,236.56,236.59,7478.0,236.98,236.98,236.56,236.59,7478.0
2023-11-28 12:10:00,236.58,236.91,236.58,236.82,8463.0,236.58,236.91,236.58,236.82,8463.0
2023-11-28 12:15:00,236.85,237.37,236.85,237.34,5577.0,236.85,237.37,236.85,237.34,5577.0
2023-11-28 12:20:00,237.35,237.45,237.23,237.38,9718.0,237.35,237.45,237.23,237.38,9718.0
2023-11-28 12:25:00,237.34,237.4,237.04,237.06,3884.0,237.34,237.4,237.04,237.06,3884.0
2023-11-28 12:30:00,237.04,237.04,236.6,236.79,11120.0,237.04,237.04,236.6,236.79,11120.0
2023-11-28 12:35:00,236.72,237.31,236.72,237.05,13980.0,236.72,237.31,236.72,237.05,13980.0
2023-11-28 12:40:00,237.05,237.11,236.88,236.95,5003.0,237.05,237.11,236.88,236.95,5003.0
2023-11-28 12:45:00,236.95,237.12,236.88,237.06,4332.0,236.95,237.12,236.88,237.06,4332.0
2023-11-28 12:50:00,236.99,237.55,236.87,237.55,9909.0,236.99,237.55,236.87,237.55,9909.0
2023-11-28 12:55:00,237.54,237.57,237.35,237.36,5341.0,237.54,237.57,237.35,237.36,5341.0
2023-11-28 13:00:00,237.34,237.39,236.67,236.95,8601.0,237.34,237.39,236.67,236.95,8601.0
2023-11-28 13:05:00,236.87,237.21,236.87,237.04,4705.0,236.87,237.21,236.87,237.04,4705.0
2023-11-28 13:10:00,237.08,237.08,236.54,236.63,5262.0,237.08,237.08,236.54,236.63,5262.0
2023-11-28 13:15:00,236.64,236.66,236.4,236.65,3815.0,236.64,236.66,236.4,236.65,3815.0
2023-11-28 13:20:00,236.67,236.7,236.48,236.54,3550.0,236.67,236.7,236.48,236.54,3550.0
2023-11-28 13:25:00,236.59,236.81,236.51,236.73,6702.0,236.59,236.81,236.51,236.73,6702.0
2023-11-28 13:30:00,236.73,236.86,236.65,236.79,5315.0,236.73,236.86,236.65,236.79,5315.0
2023-11-28 13:35:00,236.81,237.09,236.78,236.79,4916.0,236.81,237.09,236.78,236.79,4916.0
2023-11-28 13:40:00,236.83,236.9,236.74,236.83,7380.0,236.83,236.9,236.74,236.83,7380.0
2023-11-28 13:45:00,236.85,237.02,236.76,236.88,6911.0,236.85,237.02,236.76,236.88,6911.0
2023-11-28 13:50:00,236.9,236.97,236.77,236.84,7901.0,236.9,236.97,236.77,236.84,7901.0
2023-11-28 13:55:00,236.85,236.85,236.52,236.63,10744.0,236.85,236.85,236.52,236.63,10744.0
2023-11-28 14:00:00,236.66,236.97,236.61,236.8,12249.0,236.66,236.97,236.61,236.8,12249.0
2023-11-28 14:05:00,236.84,236.93,236.45,236.59,11634.0,236.84,236.93,236.45,236.59,11634.0
2023-11-28 14:10:00,236.68,236.69,236.29,236.31,30010.0,236.68,236.69,236.29,236.31,30010.0
2023-11-28 14:15:00,236.32,236.57,236.14,236.57,13104.0,236.32,236.57,236.14,236.57,13104.0
2023-11-28 14:20:00,236.59,236.7,236.52,236.59,9990.0,236.59,236.7,236.52,236.59,9990.0
2023-11-28 14:25:00,236.59,236.83,236.43,236.43,16648.0,236.59,236.83,236.43,236.43,16648.0
2023-11-28 14:30:00,236.37,236.63,236.17,236.36,16364.0,236.37,236.63,236.17,236.36,16364.0
2023-11-28 14:35:00,236.36,236.67,236.33,236.53,8002.0,236.36,236.67,236.33,236.53,8002.0
2023-11-28 14:40:00,236.56,236.6,236.34,236.48,10160.0,236.56,236.6,236.34,236.48,10160.0
2023-11-28 14:45:00,236.48,236.55,236.32,236.36,9655.0,236.48,236.55,236.32,236.36,9655.0
2023-11-28 14:50:00,236.43,236.88,236.41,236.72,28268.0,236.43,236.88,236.41,236.72,28268.0
2023-11-28 14:55:00,236.75,237.4,236.71,237.08,21492.0,236.75,237.4,236.71,237.08,21492.0
2023-11-28 15:00:00,237.16,237.4,237.1,237.16,23210.0,237.16,237.4,237.1,237.16,23210.0
2023-11-28 15:05:00,237.16,237.21,236.71,237.05,11887.0,237.16,237.21,236.71,237.05,11887.0
2023-11-28 15:10:00,237.06,237.25,236.6,236.68,16675.0,237.06,237.25,236.6,236.68,16675.0
2023-11-28 15:15:00,236.64,236.79,236.54,236.61,40183.0,236.64,236.79,236.54,236.61,40183.0
2023-11-28 15:20:00,236.54,236.54,236.05,236.09,23272.0,236.54,236.54,236.05,236.09,23272.0
2023-11-28 15:25:00,236.13,236.34,236.04,236.19,13386.0,236.13,236.34,236.04,236.19,13386.0
2023-11-28 15:30:00,236.2,236.53,236.18,236.49,15440.0,236.2,236.53,236.18,236.49,15440.0
2023-11-28 15:35:00,236.61,236.99,236.56,236.85,32321.0,236.61,236.99,236.56,236.85,32321.0
2023-11-28 15:40:00,236.9,237.11,236.87,236.93,41221.0,236.9,237.11,236.87,236.93,41221.0
2023-11-28 15:45:00,236.93,236.93,236.0,236.71,67582.0,236.93,236.93,236.0,236.71,67582.0
2023-11-28 15:50:00,236.83,237.63,236.82,237.6,67948.0,236.83,237.63,236.82,237.6,67948.0
2023-11-28 15:55:00,237.53,237.58,237.02,237.5,134394.0,237.53,237.58,237.02,237.5,134394.0
2023-11-29 09:30:00,255.57,259.89,253.62,257.69,380442.0,255.57,259.89,253.62,257.69,380442.0
2023-11-29 09:35:00,257.66,262.25,257.5,261.22,269693.0,257.66,262.25,257.5,261.22,269693.0
2023-11-29 09:40:00,261.35,261.45,259.13,260.5,179733.0,261.35,261.45,259.13,260.5,179733.0
2023-11-29 09:45:00,260.28,260.73,256.25,256.41,163334.0,260.28,260.73,256.25,256.41,163334.0
2023-11-29 09:50:00,256.3,257.93,255.66,256.66,153736.0,256.3,257.93,255.66,256.66,153736.0
2023-11-29 09:55:00,256.66,257.0,255.25,256.34,131605.0,256.66,257.0,255.25,256.34,131605.0
2023-11-29 10:00:00,256.48,257.49,256.0,256.69,58318.0,256.48,257.49,256.0,256.69,58318.0
2023-11-29 10:05:00,256.71,256.93,254.32,255.0,78527.0,256.71,256.93,254.32,255.0,78527.0
2023-11-29 10:10:00,254.87,255.18,252.56,254.22,160448.0,254.87,255.18,252.56,254.22,160448.0
2023-11-29 10:15:00,254.12,256.66,254.12,256.66,68363.0,254.12,256.66,254.12,256.66,68363.0
2023-11-29 10:20:00,256.51,257.84,255.6,257.78,44205.0,256.51,257.84,255.6,257.78,44205.0
2023-11-29 10:25:00,257.69,259.0,257.57,259.0,74238.0,257.69,259.0,257.57,259.0,74238.0
2023-11-29 10:30:00,259.0,260.47,258.63,260.43,76338.0,259.0,260.47,258.63,260.43,76338.0
2023-11-29 10:35:00,260.48,260.57,259.5,260.0,107617.0,260.48,260.57,259.5,260.0,107617.0
2023-11-29 10:40:00,260.1,260.25,258.6,259.12,83309.0,260.1,260.25,258.6,259.12,83309.0
2023-11-29 10:45:00,258.91,259.67,258.72,259.37,53672.0,258.91,259.67,258.72,259.37,53672.0
2023-11-29 10:50:00,259.37,261.62,259.08,261.38,75114.0,259.37,261.62,259.08,261.38,75114.0
2023-11-29 10:55:00,261.38,263.15,260.25,261.65,96611.0,261.38,263.15,260.25,261.65,96611.0
2023-11-29 11:00:00,261.5,262.89,261.25,262.44,63851.0,261.5,262.89,261.25,262.44,63851.0
2023-11-29 11:05:00,262.68,263.18,261.68,262.35,62934.0,262.68,263.18,261.68,262.35,62934.0
2023-11-29 11:10:00,262.22,262.65,261.38,261.38,50282.0,262.22,262.65,261.38,261.38,50282.0
2023-11-29 11:15:00,261.28,261.88,261.11,261.15,34592.0,261.28,261.88,261.11,261.15,34592.0
2023-11-29 11:20:00,261.26,263.12,260.85,263.1,42559.0,261.26,263.12,260.85,263.1,42559.0
2023-11-29 11:25:00,263.07,264.76,262.76,264.76,88688.0,263.07,264.76,262.76,264.76,88688.0
2023-11-29 11:30:00,264.62,266.34,264.41,266.32,139192.0,264.62,266.34,264.41,266.32,139192.0
2023-11-29 11:35:00,266.2,266.53,265.15,265.73,97573.0,266.2,266.53,265.15,265.73,97573.0
2023-11-29 11:40:00,265.73,267.49,265.5,267.08,69550.0,265.73,267.49,265.5,267.08,69550.0
2023-11-29 11:45:00,266.95,267.25,265.33,265.63,38674.0,266.95,267.25,265.33,265.63,38674.0
2023-11-29 11:50:00,265.64,265.9,264.76,265.82,104750.0,265.64,265.9,264.76,265.82,104750.0
2023-11-29 11:55:00,265.85,266.21,264.73,266.11,41003.0,265.85,266.21,264.73,266.11,41003.0
2023-11-29 12:00:00,266.11,266.15,265.62,265.76,25327.0,266.11,266.15,265.62,265.76,25327.0
2023-11-29 12:05:00,265.84,266.25,265.73,266.07,41772.0,265.84,266.25,265.73,266.07,41772.0
2023-11-29 12:10:00,266.13,266.93,265.74,265.9,68658.0,266.13,266.93,265.74,265.9,68658.0
2023-11-29 12:15:00,265.88,266.28,265.15,266.17,43857.0,265.88,266.28,265.15,266.17,43857.0
2023-11-29 12:20:00,266.17,267.34,266.08,266.84,51151.0,266.17,267.34,266.08,266.84,51151.0
2023-11-29 12:25:00,266.82,268.34,266.82,268.09,71383.0,266.82,268.34,266.82,268.09,71383.0
2023-11-29 12:30:00,268.09,269.88,267.85,269.85,83022.0,268.09,269.88,267.85,269.85,83022.0
2023-11-29 12:35:00,269.78,269.92,268.51,268.76,73867.0,269.78,269.92,268.51,268.76,73867.0
2023-11-29 12:40:00,268.76,268.77,267.03,267.32,70491.0,268.76,268.77,267.03,267.32,70491.0
2023-11-29 12:45:00,267.29,268.32,267.22,267.84,33016.0,267.29,268.32,267.22,267.84,33016.0
2023-11-29 12:50:00,267.85,268.03,266.51,266.82,88535.0,267.85,268.03,266.51,266.82,88535.0
2023-11-29 12:55:00,266.82,267.2,266.56,266.65,33439.0,266.82,267.2,266.56,266.65,33439.0
2023-11-29 13:00:00,266.68,267.46,266.62,267.16,49438.0,266.68,267.46,266.62,267.16,49438.0
2023-11-29 13:05:00,267.07,267.17,266.53,266.7,52410.0,267.07,267.17,266.53,266.7,52410.0
2023-11-29 13:10:00,266.7,266.85,265.15,265.18,23042.0,266.7,266.85,265.15,265.18,23042.0
2023-11-29 13:15:00,265.3,265.34,264.09,264.12,42066.0,265.3,265.34,264.09,264.12,42066.0
2023-11-29 13:20:00,264.25,265.18,264.09,265.18,26842.0,264.25,265.18,264.09,265.18,26842.0
2023-11-29 13:25:00,265.24,265.75,265.02,265.42,40866.0,265.24,265.75,265.02,265.42,40866.0
2023-11-29 13:30:00,265.35,265.56,264.71,264.75,25422.0,265.35,265.56,264.71,264.75,25422.0
2023-11-29 13:35:00,264.76,265.7,264.64,265.58,21154.0,264.76,265.7,264.64,265.58,21154.0
2023-11-29 13:40:00,265.6,266.58,265.5,265.57,52366.0,265.6,266.58,265.5,265.57,52366.0
2023-11-29 13:45:00,265.42,266.62,265.41,266.49,8818.0,265.42,266.62,265.41,266.49,8818.0
2023-11-29 13:50:00,266.54,266.8,266.25,266.6,31147.0,266.54,266.8,266.25,266.6,31147.0
2023-11-29 13:55:00,266.56,266.83,266.1,266.11,36461.0,266.56,266.83,266.1,266.11,36461.0
2023-11-29 14:00:00,266.26,266.68,266.02,266.59,14999.0,266.26,266.68,266.02,266.59,14999.0
2023-11-29 14:05:00,266.65,267.24,266.34,266.47,20932.0,266.65,267.24,266.34,266.47,20932.0
2023-11-29 14:10:00,266.28,267.15,266.28,267.03,13971.0,266.28,267.15,266.28,267.03,13971.0
2023-11-29 14:15:00,267.04,267.84,267.04,267.41,31184.0,267.04,267.84,267.04,267.41,31184.0
2023-11-29 14:20:00,267.43,267.85,267.15,267.65,23535.0,267.43,267.85,267.15,267.65,23535.0
2023-11-29 14:25:00,267.66,267.92,267.53,267.78,21901.0,267.66,267.92,267.53,267.78,21901.0
2023-11-29 14:30:00,267.8,268.0,267.55,267.93,29348.0,267.8,268.0,267.55,267.93,29348.0
2023-11-29 14:35:00,267.82,267.86,266.62,267.84,51520.0,267.82,267.86,266.62,267.84,51520.0
2023-11-29 14:40:00,267.83,268.98,267.59,268.82,38940.0,267.83,268.98,267.59,268.82,38940.0
2023-11-29 14:45:00,268.77,269.0,268.41,268.75,27972.0,268.77,269.0,268.41,268.75,27972.0
2023-11-29 14:50:00,268.9,270.11,268.87,269.91,99271.0,268.9,270.11,268.87,269.91,99271.0
2023-11-29 14:55:00,269.9,270.65,269.64,269.9,51238.0,269.9,270.65,269.64,269.9,51238.0
2023-11-29 15:00:00,269.91,269.91,269.34,269.79,35767.0,269.91,269.91,269.34,269.79,35767.0
2023-11-29 15:05:00,269.79,269.96,269.57,269.75,49324.0,269.79,269.96,269.57,269.75,49324.0
2023-11-29 15:10:00,269.7,269.77,268.49,268.54,40532.0,269.7,269.77,268.49,268.54,40532.0
2023-11-29 15:15:00,268.68,268.8,267.43,267.77,63465.0,268.68,268.8,267.43,267.77,63465.0
2023-11-29 15:20:00,267.77,268.36,267.33,268.13,76300.0,267.77,268.36,267.33,268.13,76300.0
2023-11-29 15:25:00,268.14,268.15,266.71,266.8,48075.0,268.14,268.15,266.71,266.8,48075.0
2023-11-29 15:30:00,266.8,266.89,265.77,265.81,66448.0,266.8,266.89,265.77,265.81,66448.0
2023-11-29 15:35:00,265.81,265.87,264.9,265.51,80149.0,265.81,265.87,264.9,265.51,80149.0
2023-11-29 15:40:00,265.51,265.98,265.06,265.27,78442.0,265.51,265.98,265.06,265.27,78442.0
2023-11-29 15:45:00,265.34,265.44,264.2,264.53,124109.0,265.34,265.44,264.2,264.53,124109.0
2023-11-29 15:50:00,264.53,264.6,263.16,263.16,215331.0,264.53,264.6,263.16,263.16,215331.0
2023-11-29 15:55:00,263.16,263.79,262.55,263.41,412002.0,263.16,263.79,262.55,263.41,412002.0
2023-11-30 09:30:00,264.41,267.35,263.5,266.8,115900.0,264.41,267.35,263.5,266.8,115900.0
2023-11-30 09:35:00,266.67,267.19,264.74,266.32,25547.0,266.67,267.19,264.74,266.32,25547.0
2023-11-30 09:40:00,266.36,266.78,264.42,265.93,48766.0,266.36,266.78,264.42,265.93,48766.0
2023-11-30 09:45:00,266.13,266.96,265.08,265.16,61964.0,266.13,266.96,265.08,265.16,61964.0
2023-11-30 09:50:00,265.41,266.24,265.08,265.56,43477.0,265.41,266.24,265.08,265.56,43477.0
2023-11-30 09:55:00,265.52,265.7,264.33,264.72,26956.0,265.52,265.7,264.33,264.72,26956.0
2023-11-30 10:00:00,264.67,264.73,262.27,262.27,37780.0,264.67,264.73,262.27,262.27,37780.0
2023-11-30 10:05:00,262.4,263.18,262.27,263.16,24010.0,262.4,263.18,262.27,263.16,24010.0
2023-11-30 10:10:00,263.04,264.3,262.75,264.22,36939.0,263.04,264.3,262.75,264.22,36939.0
2023-11-30 10:15:00,264.14,264.27,263.44,263.6,17439.0,264.14,264.27,263.44,263.6,17439.0
2023-11-30 10:20:00,263.65,264.03,263.07,263.6,34399.0,263.65,264.03,263.07,263.6,34399.0
2023-11-30 10:25:00,263.72,263.78,262.61,262.64,17690.0,263.72,263.78,262.61,262.64,17690.0
2023-11-30 10:30:00,262.71,262.99,262.37,262.81,11762.0,262.71,262.99,262.37,262.81,11762.0
2023-11-30 10:35:00,262.81,262.81,261.17,261.33,33427.0,262.81,262.81,261.17,261.33,33427.0
2023-11-30 10:40:00,261.32,261.83,261.08,261.72,19687.0,261.32,261.83,261.08,261.72,19687.0
2023-11-30 10:45:00,261.69,261.79,260.91,261.32,20212.0,261.69,261.79,260.91,261.32,20212.0
2023-11-30 10:50:00,261.26,261.5,261.15,261.47,22644.0,261.26,261.5,261.15,261.47,22644.0
2023-11-30 10:55:00,261.57,262.22,261.47,262.2,16563.0,261.57,262.22,261.47,262.2,16563.0
2023-11-30 11:00:00,262.26,262.64,262.22,262.4,17019.0,262.26,262.64,262.22,262.4,17019.0
2023-11-30 11:05:00,262.46,262.59,262.09,262.47,12696.0,262.46,262.59,262.09,262.47,12696.0
2023-11-30 11:10:00,262.37,263.29,262.32,263.26,14091.0,262.37,263.29,262.32,263.26,14091.0
2023-11-30 11:15:00,263.26,263.49,263.02,263.42,19747.0,263.26,263.49,263.02,263.42,19747.0
2023-11-30 11:20:00,263.48,264.39,263.37,264.19,17751.0,263.48,264.39,263.37,264.19,17751.0
2023-11-30 11:25:00,264.19,264.95,264.1,264.89,20170.0,264.19,264.95,264.1,264.89,20170.0
2023-11-30 11:30:00,264.79,264.93,264.44,264.71,13353.0,264.79,264.93,264.44,264.71,13353.0
2023-11-30 11:35:00,264.79,265.32,264.72,264.96,22638.0,264.79,265.32,264.72,264.96,22638.0
2023-11-30 11:40:00,264.96,265.31,264.84,265.0,17009.0,264.96,265.31,264.84,265.0,17009.0
2023-11-30 11:45:00,265.11,265.17,264.47,265.08,13822.0,265.11,265.17,264.47,265.08,13822.0
2023-11-30 11:50:00,265.0,265.35,264.9,265.17,16491.0,265.0,265.35,264.9,265.17,16491.0
2023-11-30 11:55:00,265.17,265.3,264.81,264.81,20453.0,265.17,265.3,264.81,264.81,20453.0
2023-11-30 12:00:00,264.9,265.48,264.73,265.48,16409.0,264.9,265.48,264.73,265.48,16409.0
2023-11-30 12:05:00,265.53,265.62,265.15,265.21,11343.0,265.53,265.62,265.15,265.21,11343.0
2023-11-30 12:10:00,265.31,265.88,264.95,265.75,32297.0,265.31,265.88,264.95,265.75,32297.0
2023-11-30 12:15:00,265.68,266.0,265.33,265.86,13763.0,265.68,266.0,265.33,265.86,13763.0
2023-11-30 12:20:00,265.86,266.05,265.64,265.73,13103.0,265.86,266.05,265.64,265.73,13103.0
2023-11-30 12:25:00,265.76,266.27,265.76,266.13,11303.0,265.76,266.27,265.76,266.13,11303.0
2023-11-30 12:30:00,266.2,266.51,265.93,266.24,15757.0,266.2,266.51,265.93,266.24,15757.0
2023-11-30 12:35:00,266.23,266.6,266.06,266.15,16096.0,266.23,266.6,266.06,266.15,16096.0
2023-11-30 12:40:00,266.04,266.82,266.04,266.81,10116.0,266.04,266.82,266.04,266.81,10116.0
2023-11-30 12:45:00,266.76,267.22,266.68,266.88,16352.0,266.76,267.22,266.68,266.88,16352.0
2023-11-30 12:50:00,266.86,267.29,266.83,266.93,22924.0,266.86,267.29,266.83,266.93,22924.0
2023-11-30 12:55:00,266.96,267.28,266.74,267.27,16573.0,266.96,267.28,266.74,267.27,16573.0
2023-11-30 13:00:00,267.22,267.76,267.13,267.67,27095.0,267.22,267.76,267.13,267.67,27095.0
2023-11-30 13:05:00,267.67,267.67,267.17,267.4,17856.0,267.67,267.67,267.17,267.4,17856.0
2023-11-30 13:10:00,267.39,267.81,267.39,267.74,15985.0,267.39,267.81,267.39,267.74,15985.0
2023-11-30 13:15:00,267.66,267.93,267.53,267.93,18021.0,267.66,267.93,267.53,267.93,18021.0
2023-11-30 13:20:00,267.91,268.94,267.91,268.9,33260.0,267.91,268.94,267.91,268.9,33260.0
2023-11-30 13:25:00,268.89,268.97,267.53,268.18,55764.0,268.89,268.97,267.53,268.18,55764.0
2023-11-30 13:30:00,268.06,268.06,267.0,267.07,25020.0,268.06,268.06,267.0,267.07,25020.0
2023-11-30 13:35:00,267.04,267.74,266.99,267.32,13536.0,267.04,267.74,266.99,267.32,13536.0
2023-11-30 13:40:00,267.38,267.54,266.92,267.54,15858.0,267.38,267.54,266.92,267.54,15858.0
2023-11-30 13:45:00,267.48,267.99,267.42,267.98,21453.0,267.48,267.99,267.42,267.98,21453.0
2023-11-30 13:50:00,267.98,268.06,267.29,267.29,25835.0,267.98,268.06,267.29,267.29,25835.0
2023-11-30 13:55:00,267.42,267.76,267.32,267.69,8398.0,267.42,267.76,267.32,267.69,8398.0
2023-11-30 14:00:00,267.68,268.18,267.51,267.89,13414.0,267.68,268.18,267.51,267.89,13414.0
2023-11-30 14:05:00,267.89,268.2,267.78,267.79,21968.0,267.89,268.2,267.78,267.79,21968.0
2023-11-30 14:10:00,267.83,268.26,267.83,268.02,38005.0,267.83,268.26,267.83,268.02,38005.0
2023-11-30 14:15:00,268.02,268.13,267.5,267.72,23217.0,268.02,268.13,267.5,267.72,23217.0
2023-11-30 14:20:00,267.65,268.26,267.47,268.25,21363.0,267.65,268.26,267.47,268.25,21363.0
2023-11-30 14:25:00,268.16,268.23,267.83,268.11,16213.0,268.16,268.23,267.83,268.11,16213.0
2023-11-30 14:30:00,268.11,268.55,268.05,268.35,40565.0,268.11,268.55,268.05,268.35,40565.0
2023-11-30 14:35:00,268.35,268.58,268.16,268.25,31741.0,268.35,268.58,268.16,268.25,31741.0
2023-11-30 14:40:00,268.37,269.19,268.25,269.05,39197.0,268.37,269.19,268.25,269.05,39197.0
2023-11-30 14:45:00,268.98,269.36,268.83,269.32,23550.0,268.98,269.36,268.83,269.32,23550.0
2023-11-30 14:50:00,269.32,269.49,269.08,269.26,43507.0,269.32,269.49,269.08,269.26,43507.0
2023-11-30 14:55:00,269.28,269.41,269.04,269.17,32046.0,269.28,269.41,269.04,269.17,32046.0
2023-11-30 15:00:00,269.19,269.43,268.69,268.79,17271.0,269.19,269.43,268.69,268.79,17271.0
2023-11-30 15:05:00,268.64,268.85,268.28,268.64,20517.0,268.64,268.85,268.28,268.64,20517.0
2023-11-30 15:10:00,268.58,268.9,268.32,268.71,25112.0,268.58,268.9,268.32,268.71,25112.0
2023-11-30 15:15:00,268.66,268.93,268.58,268.9,17676.0,268.66,268.93,268.58,268.9,17676.0
2023-11-30 15:20:00,268.82,269.38,268.81,269.05,23121.0,268.82,269.38,268.81,269.05,23121.0
2023-11-30 15:25:00,269.05,269.44,268.73,269.35,15062.0,269.05,269.44,268.73,269.35,15062.0
2023-11-30 15:30:00,269.35,269.42,268.91,268.95,26514.0,269.35,269.42,268.91,268.95,26514.0
2023-11-30 15:35:00,268.95,269.44,268.84,269.29,23921.0,268.95,269.44,268.84,269.29,23921.0
2023-11-30 15:40:00,269.37,270.1,269.37,270.05,40477.0,269.37,270.1,269.37,270.05,40477.0
2023-11-30 15:45:00,270.15,270.71,270.05,270.41,52102.0,270.15,270.71,270.05,270.41,52102.0
2023-11-30 15:50:00,270.5,271.99,270.41,271.99,100326.0,270.5,271.99,270.41,271.99,100326.0
2023-11-30 15:55:00,271.54,271.72,270.7,270.92,196388.0,271.54,271.72,270.7,270.92,196388.0
2023-12-01 09:30:00,269.21,271.06,268.64,269.77,82288.0,269.21,271.06,268.64,269.77,82288.0
2023-12-01 09:35:00,270.07,270.98,269.4,269.54,71757.0,270.07,270.98,269.4,269.54,71757.0
2023-12-01 09:40:00,269.3,270.09,269.3,269.95,5570.0,269.3,270.09,269.3,269.95,5570.0
2023-12-01 09:45:00,269.82,270.84,269.82,270.54,13201.0,269.82,270.84,269.82,270.54,13201.0
2023-12-01 09:50:00,270.43,271.43,269.87,271.3,12949.0,270.43,271.43,269.87,271.3,12949.0
2023-12-01 09:55:00,271.36,271.67,270.1,270.51,21576.0,271.36,271.67,270.1,270.51,21576.0
2023-12-01 10:00:00,270.66,271.38,269.5,269.54,11754.0,270.66,271.38,269.5,269.54,11754.0
2023-12-01 10:05:00,269.72,269.72,268.55,269.03,28921.0,269.72,269.72,268.55,269.03,28921.0
2023-12-01 10:10:00,269.12,269.14,267.67,267.95,11638.0,269.12,269.14,267.67,267.95,11638.0
2023-12-01 10:15:00,267.76,268.0,267.34,267.6,19962.0,267.76,268.0,267.34,267.6,19962.0
2023-12-01 10:20:00,267.67,268.03,267.0,267.12,22355.0,267.67,268.03,267.0,267.12,22355.0
2023-12-01 10:25:00,267.23,267.28,266.28,266.7,26503.0,267.23,267.28,266.28,266.7,26503.0
2023-12-01 10:30:00,266.7,267.84,266.62,267.75,23280.0,266.7,267.84,266.62,267.75,23280.0
2023-12-01 10:35:00,267.81,268.08,267.43,267.73,13989.0,267.81,268.08,267.43,267.73,13989.0
2023-12-01 10:40:00,267.65,268.01,267.29,267.72,10463.0,267.65,268.01,267.29,267.72,10463.0
2023-12-01 10:45:00,267.72,268.37,267.71,268.26,25639.0,267.72,268.37,267.71,268.26,25639.0
2023-12-01 10:50:00,268.3,268.9,268.3,268.9,10556.0,268.3,268.9,268.3,268.9,10556.0
2023-12-01 10:55:00,268.78,269.15,268.62,269.0,14388.0,268.78,269.15,268.62,269.0,14388.0
2023-12-01 11:00:00,269.08,269.08,268.31,269.03,21841.0,269.08,269.08,268.31,269.03,21841.0
2023-12-01 11:05:00,269.03,269.03,268.25,268.62,20347.0,269.03,269.03,268.25,268.62,20347.0
2023-12-01 11:10:00,268.64,269.34,268.51,268.9,16087.0,268.64,269.34,268.51,268.9,16087.0
2023-12-01 11:15:00,268.82,269.33,268.77,269.15,33240.0,268.82,269.33,268.77,269.15,33240.0
2023-12-01 11:20:00,269.21,269.27,268.3,268.81,10901.0,269.21,269.27,268.3,268.81,10901.0
2023-12-01 11:25:00,268.79,269.13,268.76,269.13,13911.0,268.79,269.13,268.76,269.13,13911.0
2023-12-01 11:30:00,269.19,269.84,268.54,269.83,10926.0,269.19,269.84,268.54,269.83,10926.0
2023-12-01 11:35:00,269.84,270.37,269.64,270.33,4822.0,269.84,270.37,269.64,270.33,4822.0
2023-12-01 11:40:00,270.32,271.64,270.32,271.39,22181.0,270.32,271.64,270.32,271.39,22181.0
2023-12-01 11:45:00,271.44,271.66,270.95,271.6,16969.0,271.44,271.66,270.95,271.6,16969.0
2023-12-01 11:50:00,271.51,271.68,270.82,270.82,23989.0,271.51,271.68,270.82,270.82,23989.0
2023-12-01 11:55:00,270.73,270.96,270.47,270.48,7987.0,270.73,270.96,270.47,270.48,7987.0
2023-12-01 12:00:00,270.58,270.71,269.4,269.59,15652.0,270.58,270.71,269.4,269.59,15652.0
2023-12-01 12:05:00,269.61,269.96,269.48,269.59,11047.0,269.61,269.96,269.48,269.59,11047.0
2023-12-01 12:10:00,269.48,270.34,269.47,270.19,12945.0,269.48,270.34,269.47,270.19,12945.0
2023-12-01 12:15:00,270.24,270.51,270.17,270.38,6425.0,270.24,270.51,270.17,270.38,6425.0
2023-12-01 12:20:00,270.47,270.89,270.23,270.64,11219.0,270.47,270.89,270.23,270.64,11219.0
2023-12-01 12:25:00,270.88,271.31,270.7,271.25,21348.0,270.88,271.31,270.7,271.25,21348.0
2023-12-01 12:30:00,271.18,271.43,270.88,270.88,14054.0,271.18,271.43,270.88,270.88,14054.0
2023-12-01 12:35:00,270.78,271.9,270.6,271.82,13311.0,270.78,271.9,270.6,271.82,13311.0
2023-12-01 12:40:00,271.86,272.0,271.58,271.63,8565.0,271.86,272.0,271.58,271.63,8565.0
2023-12-01 12:45:00,271.61,271.98,271.6,271.91,12581.0,271.61,271.98,271.6,271.91,12581.0
2023-12-01 12:50:00,271.81,271.99,271.6,271.8,10136.0,271.81,271.99,271.6,271.8,10136.0
2023-12-01 12:55:00,271.92,272.09,271.72,271.76,22601.0,271.92,272.09,271.72,271.76,22601.0
2023-12-01 13:00:00,271.77,272.58,271.57,272.37,33841.0,271.77,272.58,271.57,272.37,33841.0
2023-12-01 13:05:00,272.41,272.41,272.08,272.22,15636.0,272.41,272.41,272.08,272.22,15636.0
2023-12-01 13:10:00,272.29,272.47,271.85,272.22,11418.0,272.29,272.47,271.85,272.22,11418.0
2023-12-01 13:15:00,272.26,272.82,272.16,272.63,7296.0,272.26,272.82,272.16,272.63,7296.0
2023-12-01 13:20:00,272.81,273.0,272.72,272.87,10113.0,272.81,273.0,272.72,272.87,10113.0
2023-12-01 13:25:00,272.87,272.87,272.22,272.26,22202.0,272.87,272.87,272.22,272.26,22202.0
2023-12-01 13:30:00,272.2,272.3,271.56,271.73,8551.0,272.2,272.3,271.56,271.73,8551.0
2023-12-01 13:35:00,271.74,272.04,271.53,271.87,15930.0,271.74,272.04,271.53,271.87,15930.0
2023-12-01 13:40:00,271.73,271.95,271.58,271.88,5203.0,271.73,271.95,271.58,271.88,5203.0
2023-12-01 13:45:00,271.85,272.28,271.43,272.28,13480.0,271.85,272.28,271.43,272.28,13480.0
2023-12-01 13:50:00,272.16,272.28,271.92,271.99,8766.0,272.16,272.28,271.92,271.99,8766.0
2023-12-01 13:55:00,272.13,272.13,271.48,271.49,5647.0,272.13,272.13,271.48,271.49,5647.0
2023-12-01 14:00:00,271.48,271.86,271.33,271.85,4317.0,271.48,271.86,271.33,271.85,4317.0
2023-12-01 14:05:00,271.93,271.99,271.09,271.09,8250.0,271.93,271.99,271.09,271.09,8250.0
2023-12-01 14:10:00,271.15,272.32,271.06,272.32,9595.0,271.15,272.32,271.06,272.32,9595.0
2023-12-01 14:15:00,272.32,272.5,271.82,272.34,18274.0,272.32,272.5,271.82,272.34,18274.0
2023-12-01 14:20:00,272.34,272.64,272.16,272.53,7623.0,272.34,272.64,272.16,272.53,7623.0
2023-12-01 14:25:00,272.53,272.62,272.35,272.62,12460.0,272.53,272.62,272.35,272.62,12460.0
2023-12-01 14:30:00,272.59,273.0,272.49,272.96,24475.0,272.59,273.0,272.49,272.96,24475.0
2023-12-01 14:35:00,272.98,273.37,272.84,273.1,11370.0,272.98,273.37,272.84,273.1,11370.0
2023-12-01 14:40:00,273.17,273.35,272.81,273.3,6245.0,273.17,273.35,272.81,273.3,6245.0
2023-12-01 14:45:00,273.27,273.3,272.98,273.11,7759.0,273.27,273.3,272.98,273.11,7759.0
2023-12-01 14:50:00,273.1,273.12,272.8,272.94,7804.0,273.1,273.12,272.8,272.94,7804.0
2023-12-01 14:55:00,272.94,273.32,272.81,273.28,13598.0,272.94,273.32,272.81,273.28,13598.0
2023-12-01 15:00:00,273.29,273.29,272.72,272.85,8775.0,273.29,273.29,272.72,272.85,8775.0
2023-12-01 15:05:00,272.81,272.96,272.42,272.87,8694.0,272.81,272.96,272.42,272.87,8694.0
2023-12-01 15:10:00,272.87,273.49,272.82,272.96,19536.0,272.87,273.49,272.82,272.96,19536.0
2023-12-01 15:15:00,273.0,273.1,272.7,272.96,11791.0,273.0,273.1,272.7,272.96,11791.0
2023-12-01 15:20:00,273.0,273.32,272.71,273.12,21469.0,273.0,273.32,272.71,273.12,21469.0
2023-12-01 15:25:00,273.14,273.5,272.97,273.5,24542.0,273.14,273.5,272.97,273.5,24542.0
2023-12-01 15:30:00,273.37,273.63,273.27,273.47,20642.0,273.37,273.63,273.27,273.47,20642.0
2023-12-01 15:35:00,273.43,273.47,272.72,272.95,20695.0,273.43,273.47,272.72,272.95,20695.0
2023-12-01 15:40:00,272.96,273.31,272.84,273.09,29087.0,272.96,273.31,272.84,273.09,29087.0
2023-12-01 15:45:00,273.08,273.21,272.91,273.03,33235.0,273.08,273.21,272.91,273.03,33235.0
2023-12-01 15:50:00,273.01,273.24,272.47,272.72,67892.0,273.01,273.24,272.47,272.72,67892.0
2023-12-01 15:55:00,272.66,273.12,272.58,272.96,174609.0,272.66,273.12,272.58,272.96,174609.0
2023-12-04 09:30:00,269.27,271.81,268.61,271.41,106074.0,269.27,271.81,268.61,271.41,106074.0
2023-12-04 09:35:00,271.8,272.19,269.68,271.61,44808.0,271.8,272.19,269.68,271.61,44808.0
2023-12-04 09:40:00,271.8,271.83,271.19,271.4,18810.0,271.8,271.83,271.19,271.4,18810.0
2023-12-04 09:45:00,271.33,272.9,271.33,272.01,40648.0,271.33,272.9,271.33,272.01,40648.0
2023-12-04 09:50:00,272.02,272.7,271.84,272.56,24246.0,272.02,272.7,271.84,272.56,24246.0
2023-12-04 09:55:00,272.56,272.64,271.69,271.69,23751.0,272.56,272.64,271.69,271.69,23751.0
2023-12-04 10:00:00,271.69,271.85,269.97,271.66,31318.0,271.69,271.85,269.97,271.66,31318.0
2023-12-04 10:05:00,271.66,271.84,271.24,271.54,29077.0,271.66,271.84,271.24,271.54,29077.0
2023-12-04 10:10:00,271.51,271.86,271.4,271.71,10162.0,271.51,271.86,271.4,271.71,10162.0
2023-12-04 10:15:00,271.7,271.71,270.65,270.71,20041.0,271.7,271.71,270.65,270.71,20041.0
2023-12-04 10:20:00,270.86,271.14,269.95,269.96,19590.0,270.86,271.14,269.95,269.96,19590.0
2023-12-04 10:25:00,270.1,270.34,269.35,269.39,21330.0,270.1,270.34,269.35,269.39,21330.0
2023-12-04 10:30:00,269.22,269.75,268.13,268.47,33717.0,269.22,269.75,268.13,268.47,33717.0
2023-12-04 10:35:00,268.48,268.77,268.14,268.33,27403.0,268.48,268.77,268.14,268.33,27403.0
2023-12-04 10:40:00,268.23,268.52,267.5,267.56,14645.0,268.23,268.52,267.5,267.56,14645.0
2023-12-04 10:45:00,267.54,267.75,266.89,267.67,36267.0,267.54,267.75,266.89,267.67,36267.0
2023-12-04 10:50:00,267.46,267.65,266.73,266.91,27167.0,267.46,267.65,266.73,266.91,27167.0
2023-12-04 10:55:00,266.76,267.05,266.59,266.61,19058.0,266.76,267.05,266.59,266.61,19058.0
2023-12-04 11:00:00,266.6,266.77,266.3,266.35,26422.0,266.6,266.77,266.3,266.35,26422.0
2023-12-04 11:05:00,266.29,267.05,266.29,266.4,25741.0,266.29,267.05,266.29,266.4,25741.0
2023-12-04 11:10:00,266.43,266.46,266.03,266.22,27608.0,266.43,266.46,266.03,266.22,27608.0
2023-12-04 11:15:00,266.27,266.76,266.12,266.69,19825.0,266.27,266.76,266.12,266.69,19825.0
2023-12-04 11:20:00,266.71,267.48,266.69,267.33,26076.0,266.71,267.48,266.69,267.33,26076.0
2023-12-04 11:25:00,267.21,267.74,267.21,267.61,16141.0,267.21,267.74,267.21,267.61,16141.0
2023-12-04 11:30:00,267.61,267.61,267.02,267.32,21647.0,267.61,267.61,267.02,267.32,21647.0
2023-12-04 11:35:00,267.31,267.57,267.19,267.26,12775.0,267.31,267.57,267.19,267.26,12775.0
2023-12-04 11:40:00,267.26,267.56,267.26,267.42,15926.0,267.26,267.56,267.26,267.42,15926.0
2023-12-04 11:45:00,267.42,267.59,267.0,267.05,14011.0,267.42,267.59,267.0,267.05,14011.0
2023-12-04 11:50:00,267.05,267.36,266.9,267.19,24227.0,267.05,267.36,266.9,267.19,24227.0
2023-12-04 11:55:00,267.21,267.4,266.99,267.23,21351.0,267.21,267.4,266.99,267.23,21351.0
2023-12-04 12:00:00,267.3,267.43,266.62,266.62,13830.0,267.3,267.43,266.62,266.62,13830.0
2023-12-04 12:05:00,266.63,266.81,265.66,266.0,26641.0,266.63,266.81,265.66,266.0,26641.0
2023-12-04 12:10:00,265.95,266.24,265.74,266.14,22809.0,265.95,266.24,265.74,266.14,22809.0
2023-12-04 12:15:00,266.15,266.52,265.9,266.48,29774.0,266.15,266.52,265.9,266.48,29774.0
2023-12-04 12:20:00,266.48,267.12,266.45,266.75,21569.0,266.48,267.12,266.45,266.75,21569.0
2023-12-04 12:25:00,266.75,267.79,266.68,267.64,13179.0,266.75,267.79,266.68,267.64,13179.0
2023-12-04 12:30:00,267.55,268.01,267.51,267.63,16511.0,267.55,268.01,267.51,267.63,16511.0
2023-12-04 12:35:00,267.71,267.96,267.1,267.22,26887.0,267.71,267.96,267.1,267.22,26887.0
2023-12-04 12:40:00,267.21,267.37,266.99,267.06,11262.0,267.21,267.37,266.99,267.06,11262.0
2023-12-04 12:45:00,267.02,267.16,266.3,266.3,27644.0,267.02,267.16,266.3,266.3,27644.0
2023-12-04 12:50:00,266.3,266.32,266.02,266.15,25819.0,266.3,266.32,266.02,266.15,25819.0
2023-12-04 12:55:00,266.03,266.2,265.74,266.16,22017.0,266.03,266.2,265.74,266.16,22017.0
2023-12-04 13:00:00,266.13,266.16,265.69,266.0,14133.0,266.13,266.16,265.69,266.0,14133.0
2023-12-04 13:05:00,266.06,266.38,265.73,265.81,17083.0,266.06,266.38,265.73,265.81,17083.0
2023-12-04 13:10:00,265.79,266.25,265.78,266.05,21876.0,265.79,266.25,265.78,266.05,21876.0
2023-12-04 13:15:00,266.08,266.32,265.87,265.97,22030.0,266.08,266.32,265.87,265.97,22030.0
2023-12-04 13:20:00,265.94,266.02,265.66,265.73,26246.0,265.94,266.02,265.66,265.73,26246.0
2023-12-04 13:25:00,265.67,266.08,265.66,265.93,25000.0,265.67,266.08,265.66,265.93,25000.0
2023-12-04 13:30:00,265.93,266.09,265.83,266.07,22031.0,265.93,266.09,265.83,266.07,22031.0
2023-12-04 13:35:00,266.09,266.47,266.01,266.35,20902.0,266.09,266.47,266.01,266.35,20902.0
2023-12-04 13:40:00,266.35,266.37,266.0,266.12,17372.0,266.35,266.37,266.0,266.12,17372.0
2023-12-04 13:45:00,266.07,266.18,265.82,265.86,21253.0,266.07,266.18,265.82,265.86,21253.0
2023-12-04 13:50:00,265.84,266.27,265.83,266.16,21239.0,265.84,266.27,265.83,266.16,21239.0
2023-12-04 13:55:00,266.16,266.48,265.87,266.43,23356.0,266.16,266.48,265.87,266.43,23356.0
2023-12-04 14:00:00,266.37,266.47,265.42,265.55,23967.0,266.37,266.47,265.42,265.55,23967.0
2023-12-04 14:05:00,265.55,265.76,265.3,265.63,28873.0,265.55,265.76,265.3,265.63,28873.0
2023-12-04 14:10:00,265.61,266.06,265.47,265.82,25657.0,265.61,266.06,265.47,265.82,25657.0
2023-12-04 14:15:00,265.82,266.39,265.77,266.39,16032.0,265.82,266.39,265.77,266.39,16032.0
2023-12-04 14:20:00,266.42,266.52,266.27,266.48,12934.0,266.42,266.52,266.27,266.48,12934.0
2023-12-04 14:25:00,266.43,266.64,266.29,266.38,12703.0,266.43,266.64,266.29,266.38,12703.0
2023-12-04 14:30:00,266.41,266.74,266.14,266.56,13536.0,266.41,266.74,266.14,266.56,13536.0
2023-12-04 14:35:00,266.52,266.7,266.06,266.06,11212.0,266.52,266.7,266.06,266.06,11212.0
2023-12-04 14:40:00,266.13,266.53,266.01,266.48,23009.0,266.13,266.53,266.01,266.48,23009.0
2023-12-04 14:45:00,266.54,266.54,265.94,266.42,24111.0,266.54,266.54,265.94,266.42,24111.0
2023-12-04 14:50:00,266.51,266.51,266.1,266.11,47275.0,266.51,266.51,266.1,266.11,47275.0
2023-12-04 14:55:00,266.22,266.45,266.09,266.27,13021.0,266.22,266.45,266.09,266.27,13021.0
2023-12-04 15:00:00,266.26,266.27,265.64,265.64,13807.0,266.26,266.27,265.64,265.64,13807.0
2023-12-04 15:05:00,265.71,266.2,265.71,265.89,17806.0,265.71,266.2,265.71,265.89,17806.0
2023-12-04 15:10:00,265.93,266.63,265.81,266.6,21431.0,265.93,266.63,265.81,266.6,21431.0
2023-12-04 15:15:00,266.63,267.69,266.63,267.66,29117.0,266.63,267.69,266.63,267.66,29117.0
2023-12-04 15:20:00,267.66,268.06,267.36,267.85,36617.0,267.66,268.06,267.36,267.85,36617.0
2023-12-04 15:25:00,267.78,268.22,267.61,267.99,17716.0,267.78,268.22,267.61,267.99,17716.0
2023-12-04 15:30:00,268.03,268.61,267.97,268.51,27430.0,268.03,268.61,267.97,268.51,27430.0
2023-12-04 15:35:00,268.51,268.95,268.47,268.86,28159.0,268.51,268.95,268.47,268.86,28159.0
2023-12-04 15:40:00,268.89,269.72,268.85,269.64,39571.0,268.89,269.72,268.85,269.64,39571.0
2023-12-04 15:45:00,269.71,269.71,268.9,268.9,71600.0,269.71,269.71,268.9,268.9,71600.0
2023-12-04 15:50:00,268.97,269.21,268.57,269.21,75148.0,268.97,269.21,268.57,269.21,75148.0
2023-12-04 15:55:00,269.2,269.29,269.0,269.22,150563.0,269.2,269.29,269.0,269.22,150563.0
2023-12-05 09:30:00,268.01,268.09,266.08,266.75,40391.0,268.01,268.09,266.08,266.75,40391.0
2023-12-05 09:35:00,266.63,266.93,265.58,266.06,27452.0,266.63,266.93,265.58,266.06,27452.0
2023-12-05 09:40:00,265.94,266.07,265.62,265.63,12711.0,265.94,266.07,265.62,265.63,12711.0
2023-12-05 09:45:00,265.5,266.62,264.92,266.08,24738.0,265.5,266.62,264.92,266.08,24738.0
2023-12-05 09:50:00,266.07,266.44,265.66,266.06,23240.0,266.07,266.44,265.66,266.06,23240.0
2023-12-05 09:55:00,266.07,266.6,265.67,266.5,20934.0,266.07,266.6,265.67,266.5,20934.0
2023-12-05 10:00:00,266.57,267.1,266.1,267.05,18269.0,266.57,267.1,266.1,267.05,18269.0
2023-12-05 10:05:00,267.05,267.76,266.29,267.64,22280.0,267.05,267.76,266.29,267.64,22280.0
2023-12-05 10:10:00,267.63,267.65,267.04,267.63,15283.0,267.63,267.65,267.04,267.63,15283.0
2023-12-05 10:15:00,267.63,268.36,267.33,268.36,11156.0,267.63,268.36,267.33,268.36,11156.0
2023-12-05 10:20:00,268.21,268.62,268.0,268.25,13960.0,268.21,268.62,268.0,268.25,13960.0
2023-12-05 10:25:00,268.16,268.18,267.18,267.38,12057.0,268.16,268.18,267.18,267.38,12057.0
2023-12-05 10:30:00,267.37,268.4,267.34,267.8,35095.0,267.37,268.4,267.34,267.8,35095.0
2023-12-05 10:35:00,267.82,268.18,267.63,267.92,5518.0,267.82,268.18,267.63,267.92,5518.0
2023-12-05 10:40:00,267.66,267.95,267.51,267.66,7048.0,267.66,267.95,267.51,267.66,7048.0
2023-12-05 10:45:00,267.78,267.98,267.11,267.21,12510.0,267.78,267.98,267.11,267.21,12510.0
2023-12-05 10:50:00,267.3,267.3,266.51,266.66,16021.0,267.3,267.3,266.51,266.66,16021.0
2023-12-05 10:55:00,266.67,266.98,266.49,266.81,13465.0,266.67,266.98,266.49,266.81,13465.0
2023-12-05 11:00:00,266.81,267.0,266.33,266.66,17379.0,266.81,267.0,266.33,266.66,17379.0
2023-12-05 11:05:00,266.57,266.59,266.13,266.5,15576.0,266.57,266.59,266.13,266.5,15576.0
2023-12-05 11:10:00,266.5,266.59,265.6,265.64,9860.0,266.5,266.59,265.6,265.64,9860.0
2023-12-05 11:15:00,265.61,265.86,264.93,264.94,12036.0,265.61,265.86,264.93,264.94,12036.0
2023-12-05 11:20:00,264.96,265.5,264.72,265.37,43444.0,264.96,265.5,264.72,265.37,43444.0
2023-12-05 11:25:00,265.29,265.59,265.2,265.29,15790.0,265.29,265.59,265.2,265.29,15790.0
2023-12-05 11:30:00,265.28,265.88,265.27,265.72,9166.0,265.28,265.88,265.27,265.72,9166.0
2023-12-05 11:35:00,265.72,265.79,265.07,265.16,46529.0,265.72,265.79,265.07,265.16,46529.0
2023-12-05 11:40:00,265.17,265.32,264.82,264.92,18375.0,265.17,265.32,264.82,264.92,18375.0
2023-12-05 11:45:00,264.91,265.22,264.63,265.22,17978.0,264.91,265.22,264.63,265.22,17978.0
2023-12-05 11:50:00,265.11,265.11,263.6,263.6,13550.0,265.11,265.11,263.6,263.6,13550.0
2023-12-05 11:55:00,263.68,264.37,263.65,264.12,14169.0,263.68,264.37,263.65,264.12,14169.0
2023-12-05 12:00:00,264.12,264.61,264.11,264.56,16236.0,264.12,264.61,264.11,264.56,16236.0
2023-12-05 12:05:00,264.43,265.3,264.38,265.3,13473.0,264.43,265.3,264.38,265.3,13473.0
2023-12-05 12:10:00,265.39,265.67,265.27,265.28,15318.0,265.39,265.67,265.27,265.28,15318.0
2023-12-05 12:15:00,265.24,265.63,265.0,265.42,8624.0,265.24,265.63,265.0,265.42,8624.0
2023-12-05 12:20:00,265.37,265.61,264.88,264.95,12840.0,265.37,265.61,264.88,264.95,12840.0
2023-12-05 12:25:00,264.95,265.84,264.92,265.81,14967.0,264.95,265.84,264.92,265.81,14967.0
2023-12-05 12:30:00,265.79,265.92,265.27,265.3,14948.0,265.79,265.92,265.27,265.3,14948.0
2023-12-05 12:35:00,265.27,265.27,264.88,264.96,29413.0,265.27,265.27,264.88,264.96,29413.0
2023-12-05 12:40:00,265.03,265.05,264.5,264.5,10658.0,265.03,265.05,264.5,264.5,10658.0
2023-12-05 12:45:00,264.55,265.18,264.33,265.18,15392.0,264.55,265.18,264.33,265.18,15392.0
2023-12-05 12:50:00,265.18,265.42,265.08,265.19,14520.0,265.18,265.42,265.08,265.19,14520.0
2023-12-05 12:55:00,265.34,265.51,265.13,265.5,22348.0,265.34,265.51,265.13,265.5,22348.0
2023-12-05 13:00:00,265.37,265.86,264.93,265.8,20354.0,265.37,265.86,264.93,265.8,20354.0
2023-12-05 13:05:00,265.73,265.87,265.36,265.81,12764.0,265.73,265.87,265.36,265.81,12764.0
2023-12-05 13:10:00,265.83,266.13,265.76,265.92,13480.0,265.83,266.13,265.76,265.92,13480.0
2023-12-05 13:15:00,265.9,266.06,265.69,265.69,14430.0,265.9,266.06,265.69,265.69,14430.0
2023-12-05 13:20:00,265.75,266.08,265.55,266.0,37479.0,265.75,266.08,265.55,266.0,37479.0
2023-12-05 13:25:00,265.99,266.08,265.67,265.74,14980.0,265.99,266.08,265.67,265.74,14980.0
2023-12-05 13:30:00,265.74,265.75,265.43,265.74,17717.0,265.74,265.75,265.43,265.74,17717.0
2023-12-05 13:35:00,265.71,265.75,265.4,265.41,23834.0,265.71,265.75,265.4,265.41,23834.0
2023-12-05 13:40:00,265.48,265.49,265.07,265.16,22312.0,265.48,265.49,265.07,265.16,22312.0
2023-12-05 13:45:00,265.24,265.25,264.82,265.0,18820.0,265.24,265.25,264.82,265.0,18820.0
2023-12-05 13:50:00,265.0,265.22,264.9,265.06,6672.0,265.0,265.22,264.9,265.06,6672.0
2023-12-05 13:55:00,265.08,265.18,264.79,265.16,17493.0,265.08,265.18,264.79,265.16,17493.0
2023-12-05 14:00:00,265.1,265.28,264.91,265.06,15706.0,265.1,265.28,264.91,265.06,15706.0
2023-12-05 14:05:00,265.12,265.12,264.7,264.87,11092.0,265.12,265.12,264.7,264.87,11092.0
2023-12-05 14:10:00,264.87,265.09,264.7,264.74,13469.0,264.87,265.09,264.7,264.74,13469.0
2023-12-05 14:15:00,264.74,265.16,264.74,265.1,17660.0,264.74,265.16,264.74,265.1,17660.0
2023-12-05 14:20:00,265.1,265.15,264.83,265.1,19021.0,265.1,265.15,264.83,265.1,19021.0
2023-12-05 14:25:00,265.11,265.47,265.02,265.26,16720.0,265.11,265.47,265.02,265.26,16720.0
2023-12-05 14:30:00,265.29,265.29,264.5,264.59,16447.0,265.29,265.29,264.5,264.59,16447.0
2023-12-05 14:35:00,264.63,264.82,264.51,264.81,13890.0,264.63,264.82,264.51,264.81,13890.0
2023-12-05 14:40:00,264.82,264.82,264.35,264.45,12198.0,264.82,264.82,264.35,264.45,12198.0
2023-12-05 14:45:00,264.45,265.08,264.39,264.94,13077.0,264.45,265.08,264.39,264.94,13077.0
2023-12-05 14:50:00,264.91,266.14,264.89,266.03,19473.0,264.91,266.14,264.89,266.03,19473.0
2023-12-05 14:55:00,266.0,266.31,265.84,266.12,12748.0,266.0,266.31,265.84,266.12,12748.0
2023-12-05 15:00:00,266.19,266.42,265.94,266.09,15539.0,266.19,266.42,265.94,266.09,15539.0
2023-12-05 15:05:00,266.09,266.2,266.0,266.03,10937.0,266.09,266.2,266.0,266.03,10937.0
2023-12-05 15:10:00,266.02,266.15,265.65,265.69,12991.0,266.02,266.15,265.65,265.69,12991.0
2023-12-05 15:15:00,265.74,265.96,265.59,265.71,11253.0,265.74,265.96,265.59,265.71,11253.0
2023-12-05 15:20:00,265.7,266.16,265.59,266.11,14463.0,265.7,266.16,265.59,266.11,14463.0
2023-12-05 15:25:00,266.1,266.15,265.95,266.09,10350.0,266.1,266.15,265.95,266.09,10350.0
2023-12-05 15:30:00,266.01,266.27,265.99,266.23,16887.0,266.01,266.27,265.99,266.23,16887.0
2023-12-05 15:35:00,266.26,266.43,265.88,265.94,17796.0,266.26,266.43,265.88,265.94,17796.0
2023-12-05 15:40:00,265.88,266.04,265.75,265.9,20695.0,265.88,266.04,265.75,265.9,20695.0
2023-12-05 15:45:00,265.88,267.07,265.87,267.06,32283.0,265.88,267.07,265.87,267.06,32283.0
2023-12-05 15:50:00,267.01,267.46,266.97,267.22,46918.0,267.01,267.46,266.97,267.22,46918.0
2023-12-05 15:55:00,267.3,267.78,267.23,267.78,114323.0,267.3,267.78,267.23,267.78,114323.0
2023-12-06 09:30:00,267.4,268.38,266.79,267.46,30621.0,267.4,268.38,266.79,267.46,30621.0
2023-12-06 09:35:00,267.36,267.89,267.14,267.32,9920.0,267.36,267.89,267.14,267.32,9920.0
2023-12-06 09:40:00,267.45,268.54,267.1,268.51,9365.0,267.45,268.54,267.1,268.51,9365.0
2023-12-06 09:45:00,268.75,270.23,268.75,269.84,29081.0,268.75,270.23,268.75,269.84,29081.0
2023-12-06 09:50:00,269.81,271.0,269.81,270.38,16804.0,269.81,271.0,269.81,270.38,16804.0
2023-12-06 09:55:00,270.25,270.65,269.81,270.47,16193.0,270.25,270.65,269.81,270.47,16193.0
2023-12-06 10:00:00,270.47,270.47,269.72,270.3,43915.0,270.47,270.47,269.72,270.3,43915.0
2023-12-06 10:05:00,270.28,271.6,270.17,271.6,14884.0,270.28,271.6,270.17,271.6,14884.0
2023-12-06 10:10:00,271.37,271.49,270.56,270.92,20134.0,271.37,271.49,270.56,270.92,20134.0
2023-12-06 10:15:00,271.34,271.4,270.56,270.56,9824.0,271.34,271.4,270.56,270.56,9824.0
2023-12-06 10:20:00,270.56,270.56,269.69,269.89,11047.0,270.56,270.56,269.69,269.89,11047.0
2023-12-06 10:25:00,269.74,269.97,269.25,269.97,6319.0,269.74,269.97,269.25,269.97,6319.0
2023-12-06 10:30:00,270.0,270.71,270.0,270.4,14664.0,270.0,270.71,270.0,270.4,14664.0
2023-12-06 10:35:00,270.54,270.59,270.06,270.07,10071.0,270.54,270.59,270.06,270.07,10071.0
2023-12-06 10:40:00,270.06,270.26,269.74,270.12,9848.0,270.06,270.26,269.74,270.12,9848.0
2023-12-06 10:45:00,270.08,270.79,269.96,270.43,12138.0,270.08,270.79,269.96,270.43,12138.0
2023-12-06 10:50:00,270.42,270.42,269.52,269.63,8636.0,270.42,270.42,269.52,269.63,8636.0
2023-12-06 10:55:00,269.6,269.96,269.17,269.71,16210.0,269.6,269.96,269.17,269.71,16210.0
2023-12-06 11:00:00,269.71,270.08,269.33,269.79,10388.0,269.71,270.08,269.33,269.79,10388.0
2023-12-06 11:05:00,269.79,269.81,269.22,269.53,10176.0,269.79,269.81,269.22,269.53,10176.0
2023-12-06 11:10:00,269.53,269.62,269.37,269.55,12104.0,269.53,269.62,269.37,269.55,12104.0
2023-12-06 11:15:00,269.45,269.76,269.08,269.76,23928.0,269.45,269.76,269.08,269.76,23928.0
2023-12-06 11:20:00,269.72,269.87,269.05,269.37,47371.0,269.72,269.87,269.05,269.37,47371.0
2023-12-06 11:25:00,269.33,270.16,269.33,269.47,8909.0,269.33,270.16,269.33,269.47,8909.0
2023-12-06 11:30:00,269.25,269.32,268.69,269.12,7148.0,269.25,269.32,268.69,269.12,7148.0
2023-12-06 11:35:00,269.01,269.84,269.01,269.47,10662.0,269.01,269.84,269.01,269.47,10662.0
2023-12-06 11:40:00,269.34,269.39,269.02,269.16,6067.0,269.34,269.39,269.02,269.16,6067.0
2023-12-06 11:45:00,269.26,269.38,269.1,269.22,3190.0,269.26,269.38,269.1,269.22,3190.0
2023-12-06 11:50:00,269.25,269.89,269.22,269.74,10194.0,269.25,269.89,269.22,269.74,10194.0
2023-12-06 11:55:00,269.59,270.88,269.59,270.78,8904.0,269.59,270.88,269.59,270.78,8904.0
2023-12-06 12:00:00,270.84,270.87,270.4,270.44,7067.0,270.84,270.87,270.4,270.44,7067.0
2023-12-06 12:05:00,270.5,270.8,270.44,270.48,13141.0,270.5,270.8,270.44,270.48,13141.0
2023-12-06 12:10:00,270.54,270.78,270.54,270.71,8863.0,270.54,270.78,270.54,270.71,8863.0
2023-12-06 12:15:00,270.68,270.83,270.4,270.54,7738.0,270.68,270.83,270.4,270.54,7738.0
2023-12-06 12:20:00,270.68,271.17,270.67,270.88,8878.0,270.68,271.17,270.67,270.88,8878.0
2023-12-06 12:25:00,270.76,270.89,270.52,270.62,5149.0,270.76,270.89,270.52,270.62,5149.0
2023-12-06 12:30:00,270.62,270.72,270.35,270.6,4912.0,270.62,270.72,270.35,270.6,4912.0
2023-12-06 12:35:00,270.6,270.76,270.55,270.63,4622.0,270.6,270.76,270.55,270.63,4622.0
2023-12-06 12:40:00,270.63,270.79,270.39,270.39,10858.0,270.63,270.79,270.39,270.39,10858.0
2023-12-06 12:45:00,270.38,270.39,269.92,270.12,4937.0,270.38,270.39,269.92,270.12,4937.0
2023-12-06 12:50:00,270.13,270.13,269.88,270.13,2570.0,270.13,270.13,269.88,270.13,2570.0
2023-12-06 12:55:00,270.12,270.12,269.46,269.46,2449.0,270.12,270.12,269.46,269.46,2449.0
2023-12-06 13:00:00,269.63,270.19,269.63,269.78,5340.0,269.63,270.19,269.63,269.78,5340.0
2023-12-06 13:05:00,269.73,269.88,269.18,269.64,2637.0,269.73,269.88,269.18,269.64,2637.0
2023-12-06 13:10:00,269.79,270.12,269.78,269.95,3938.0,269.79,270.12,269.78,269.95,3938.0
2023-12-06 13:15:00,269.98,269.98,269.43,269.6,4839.0,269.98,269.98,269.43,269.6,4839.0
2023-12-06 13:20:00,269.63,269.68,269.45,269.45,3634.0,269.63,269.68,269.45,269.45,3634.0
2023-12-06 13:25:00,269.49,269.74,269.33,269.58,3272.0,269.49,269.74,269.33,269.58,3272.0
2023-12-06 13:30:00,269.55,269.75,269.35,269.41,4345.0,269.55,269.75,269.35,269.41,4345.0
2023-12-06 13:35:00,269.52,269.62,269.3,269.45,3495.0,269.52,269.62,269.3,269.45,3495.0
2023-12-06 13:40:00,269.19,269.23,268.97,269.23,3825.0,269.19,269.23,268.97,269.23,3825.0
2023-12-06 13:45:00,269.23,269.44,269.04,269.3,3969.0,269.23,269.44,269.04,269.3,3969.0
2023-12-06 13:50:00,269.28,269.64,269.23,269.62,5233.0,269.28,269.64,269.23,269.62,5233.0
2023-12-06 13:55:00,269.62,269.73,269.21,269.55,5178.0,269.62,269.73,269.21,269.55,5178.0
2023-12-06 14:00:00,269.52,269.79,269.49,269.77,4009.0,269.52,269.79,269.49,269.77,4009.0
2023-12-06 14:05:00,269.77,269.84,269.58,269.58,2758.0,269.77,269.84,269.58,269.58,2758.0
2023-12-06 14:10:00,269.62,269.88,269.39,269.53,4349.0,269.62,269.88,269.39,269.53,4349.0
2023-12-06 14:15:00,269.6,269.84,269.51,269.51,6731.0,269.6,269.84,269.51,269.51,6731.0
2023-12-06 14:20:00,269.16,269.83,269.04,269.67,6210.0,269.16,269.83,269.04,269.67,6210.0
2023-12-06 14:25:00,269.54,270.0,269.52,269.8,11509.0,269.54,270.0,269.52,269.8,11509.0
2023-12-06 14:30:00,269.82,270.27,269.81,270.26,5901.0,269.82,270.27,269.81,270.26,5901.0
2023-12-06 14:35:00,270.17,270.7,270.16,270.44,9439.0,270.17,270.7,270.16,270.44,9439.0
2023-12-06 14:40:00,270.54,270.75,270.44,270.57,5157.0,270.54,270.75,270.44,270.57,5157.0
2023-12-06 14:45:00,270.48,270.86,270.47,270.73,8153.0,270.48,270.86,270.47,270.73,8153.0
2023-12-06 14:50:00,270.77,270.93,270.59,270.59,16532.0,270.77,270.93,270.59,270.59,16532.0
2023-12-06 14:55:00,270.7,271.14,270.69,270.94,7443.0,270.7,271.14,270.69,270.94,7443.0
2023-12-06 15:00:00,270.9,271.0,270.53,270.68,6235.0,270.9,271.0,270.53,270.68,6235.0
2023-12-06 15:05:00,270.68,270.82,270.58,270.6,4760.0,270.68,270.82,270.58,270.6,4760.0
2023-12-06 15:10:00,270.59,270.67,270.02,270.1,7114.0,270.59,270.67,270.02,270.1,7114.0
2023-12-06 15:15:00,270.12,270.13,269.55,269.56,11071.0,270.12,270.13,269.55,269.56,11071.0
2023-12-06 15:20:00,269.5,269.5,268.36,268.45,15600.0,269.5,269.5,268.36,268.45,15600.0
2023-12-06 15:25:00,268.41,268.44,268.0,268.43,12613.0,268.41,268.44,268.0,268.43,12613.0
2023-12-06 15:30:00,268.43,268.57,268.23,268.42,7968.0,268.43,268.57,268.23,268.42,7968.0
2023-12-06 15:35:00,268.43,268.48,268.24,268.24,8940.0,268.43,268.48,268.24,268.24,8940.0
2023-12-06 15:40:00,268.21,268.98,268.2,268.88,38593.0,268.21,268.98,268.2,268.88,38593.0
2023-12-06 15:45:00,268.97,269.16,268.65,268.85,36271.0,268.97,269.16,268.65,268.85,36271.0
2023-12-06 15:50:00,268.78,268.79,267.98,268.07,46685.0,268.78,268.79,267.98,268.07,46685.0
2023-12-06 15:55:00,268.01,268.15,267.14,267.31,112561.0,268.01,268.15,267.14,267.31,112561.0
2023-12-07 09:30:00,268.51,269.34,268.14,269.03,33129.0,268.51,269.34,268.14,269.03,33129.0
2023-12-07 09:35:00,269.27,270.59,269.0,270.04,9378.0,269.27,270.59,269.0,270.04,9378.0
2023-12-07 09:40:00,269.94,270.82,269.75,270.42,6641.0,269.94,270.82,269.75,270.42,6641.0
2023-12-07 09:45:00,270.43,270.6,269.62,269.91,17236.0,270.43,270.6,269.62,269.91,17236.0
2023-12-07 09:50:00,269.82,270.29,269.52,269.69,14702.0,269.82,270.29,269.52,269.69,14702.0
2023-12-07 09:55:00,269.83,270.47,269.41,270.37,7135.0,269.83,270.47,269.41,270.37,7135.0
2023-12-07 10:00:00,270.33,271.04,270.25,270.69,13829.0,270.33,271.04,270.25,270.69,13829.0
2023-12-07 10:05:00,270.53,271.02,269.69,269.69,12326.0,270.53,271.02,269.69,269.69,12326.0
2023-12-07 10:10:00,269.47,270.33,269.4,270.32,6922.0,269.47,270.33,269.4,270.32,6922.0
2023-12-07 10:15:00,270.25,271.19,270.25,270.93,8344.0,270.25,271.19,270.25,270.93,8344.0
2023-12-07 10:20:00,271.16,271.75,271.06,271.54,17264.0,271.16,271.75,271.06,271.54,17264.0
2023-12-07 10:25:00,271.59,271.9,271.49,271.53,12746.0,271.59,271.9,271.49,271.53,12746.0
2023-12-07 10:30:00,271.73,272.07,271.42,271.92,38316.0,271.73,272.07,271.42,271.92,38316.0
2023-12-07 10:35:00,271.99,272.88,271.85,272.88,27574.0,271.99,272.88,271.85,272.88,27574.0
2023-12-07 10:40:00,272.87,272.9,271.87,272.05,15977.0,272.87,272.9,271.87,272.05,15977.0
2023-12-07 10:45:00,272.05,272.23,271.86,272.01,16810.0,272.05,272.23,271.86,272.01,16810.0
2023-12-07 10:50:00,271.98,272.15,270.96,270.96,21498.0,271.98,272.15,270.96,270.96,21498.0
2023-12-07 10:55:00,270.95,271.27,270.49,270.88,23726.0,270.95,271.27,270.49,270.88,23726.0
2023-12-07 11:00:00,270.9,270.9,269.95,270.19,14217.0,270.9,270.9,269.95,270.19,14217.0
2023-12-07 11:05:00,270.19,271.08,270.19,270.94,16601.0,270.19,271.08,270.19,270.94,16601.0
2023-12-07 11:10:00,270.94,271.28,269.99,270.01,54007.0,270.94,271.28,269.99,270.01,54007.0
2023-12-07 11:15:00,269.99,270.19,269.5,269.71,37308.0,269.99,270.19,269.5,269.71,37308.0
2023-12-07 11:20:00,269.69,270.52,269.68,270.52,3622.0,269.69,270.52,269.68,270.52,3622.0
2023-12-07 11:25:00,270.36,271.36,270.35,271.36,8216.0,270.36,271.36,270.35,271.36,8216.0
2023-12-07 11:30:00,271.36,271.96,271.29,271.95,7973.0,271.36,271.96,271.29,271.95,7973.0
2023-12-07 11:35:00,271.91,272.5,271.9,272.5,9711.0,271.91,272.5,271.9,272.5,9711.0
2023-12-07 11:40:00,272.61,272.65,271.68,271.7,8079.0,272.61,272.65,271.68,271.7,8079.0
2023-12-07 11:45:00,271.91,272.72,271.87,272.32,16061.0,271.91,272.72,271.87,272.32,16061.0
2023-12-07 11:50:00,272.31,272.57,271.89,272.04,50702.0,272.31,272.57,271.89,272.04,50702.0
2023-12-07 11:55:00,272.04,272.06,271.46,271.95,11081.0,272.04,272.06,271.46,271.95,11081.0
2023-12-07 12:00:00,272.07,272.33,271.67,272.31,8802.0,272.07,272.33,271.67,272.31,8802.0
2023-12-07 12:05:00,272.13,272.43,271.84,272.27,5398.0,272.13,272.43,271.84,272.27,5398.0
2023-12-07 12:10:00,272.29,272.37,271.79,271.79,4330.0,272.29,272.37,271.79,271.79,4330.0
2023-12-07 12:15:00,271.78,272.45,271.76,272.45,8015.0,271.78,272.45,271.76,272.45,8015.0
2023-12-07 12:20:00,272.45,272.71,272.16,272.6,7439.0,272.45,272.71,272.16,272.6,7439.0
2023-12-07 12:25:00,272.67,272.77,272.42,272.51,7669.0,272.67,272.77,272.42,272.51,7669.0
2023-12-07 12:30:00,272.64,272.89,272.44,272.62,8596.0,272.64,272.89,272.44,272.62,8596.0
2023-12-07 12:35:00,272.67,272.88,272.37,272.88,6423.0,272.67,272.88,272.37,272.88,6423.0
2023-12-07 12:40:00,272.75,272.92,272.64,272.92,8095.0,272.75,272.92,272.64,272.92,8095.0
2023-12-07 12:45:00,272.86,273.27,272.78,273.1,15772.0,272.86,273.27,272.78,273.1,15772.0
2023-12-07 12:50:00,273.13,273.24,272.61,272.72,9829.0,273.13,273.24,272.61,272.72,9829.0
2023-12-07 12:55:00,272.74,273.25,272.73,273.04,5441.0,272.74,273.25,272.73,273.04,5441.0
2023-12-07 13:00:00,273.04,273.47,273.03,273.31,7825.0,273.04,273.47,273.03,273.31,7825.0
2023-12-07 13:05:00,273.29,273.72,273.28,273.72,5764.0,273.29,273.72,273.28,273.72,5764.0
2023-12-07 13:10:00,273.63,273.72,273.35,273.43,10254.0,273.63,273.72,273.35,273.43,10254.0
2023-12-07 13:15:00,273.33,273.34,272.69,272.95,11029.0,273.33,273.34,272.69,272.95,11029.0
2023-12-07 13:20:00,273.0,273.67,272.88,273.63,8748.0,273.0,273.67,272.88,273.63,8748.0
2023-12-07 13:25:00,273.74,273.86,273.08,273.35,12031.0,273.74,273.86,273.08,273.35,12031.0
2023-12-07 13:30:00,273.25,273.51,273.01,273.15,7508.0,273.25,273.51,273.01,273.15,7508.0
2023-12-07 13:35:00,273.21,273.45,273.03,273.28,4100.0,273.21,273.45,273.03,273.28,4100.0
2023-12-07 13:40:00,273.29,273.37,272.88,272.92,18083.0,273.29,273.37,272.88,272.92,18083.0
2023-12-07 13:45:00,272.92,273.05,272.78,272.95,8481.0,272.92,273.05,272.78,272.95,8481.0
2023-12-07 13:50:00,272.85,273.47,272.73,273.1,10241.0,272.85,273.47,272.73,273.1,10241.0
2023-12-07 13:55:00,273.23,273.65,273.22,273.56,7484.0,273.23,273.65,273.22,273.56,7484.0
2023-12-07 14:00:00,273.56,273.61,273.11,273.15,14746.0,273.56,273.61,273.11,273.15,14746.0
2023-12-07 14:05:00,273.13,273.63,272.99,273.62,10968.0,273.13,273.63,272.99,273.62,10968.0
2023-12-07 14:10:00,273.69,273.69,273.32,273.36,5192.0,273.69,273.69,273.32,273.36,5192.0
2023-12-07 14:15:00,273.38,273.59,273.35,273.5,7412.0,273.38,273.59,273.35,273.5,7412.0
2023-12-07 14:20:00,273.62,273.9,273.52,273.56,21429.0,273.62,273.9,273.52,273.56,21429.0
2023-12-07 14:25:00,273.57,273.92,273.57,273.69,6031.0,273.57,273.92,273.57,273.69,6031.0
2023-12-07 14:30:00,273.69,273.7,273.17,273.17,7548.0,273.69,273.7,273.17,273.17,7548.0
2023-12-07 14:35:00,273.17,273.46,272.92,273.05,6968.0,273.17,273.46,272.92,273.05,6968.0
2023-12-07 14:40:00,273.09,273.16,272.86,272.88,5281.0,273.09,273.16,272.86,272.88,5281.0
2023-12-07 14:45:00,272.88,273.14,272.88,272.94,9855.0,272.88,273.14,272.88,272.94,9855.0
2023-12-07 14:50:00,272.84,272.96,272.5,272.55,8790.0,272.84,272.96,272.5,272.55,8790.0
2023-12-07 14:55:00,272.53,272.6,272.29,272.37,7713.0,272.53,272.6,272.29,272.37,7713.0
2023-12-07 15:00:00,272.51,272.76,272.41,272.65,6499.0,272.51,272.76,272.41,272.65,6499.0
2023-12-07 15:05:00,272.73,272.75,272.46,272.59,7095.0,272.73,272.75,272.46,272.59,7095.0
2023-12-07 15:10:00,272.69,273.11,272.6,273.04,14478.0,272.69,273.11,272.6,273.04,14478.0
2023-12-07 15:15:00,273.01,273.21,272.96,273.13,13099.0,273.01,273.21,272.96,273.13,13099.0
2023-12-07 15:20:00,273.08,273.28,273.08,273.17,8092.0,273.08,273.28,273.08,273.17,8092.0
2023-12-07 15:25:00,273.14,273.3,273.02,273.26,12537.0,273.14,273.3,273.02,273.26,12537.0
2023-12-07 15:30:00,273.25,273.44,272.87,272.99,15623.0,273.25,273.44,272.87,272.99,15623.0
2023-12-07 15:35:00,272.99,273.44,272.75,272.8,26390.0,272.99,273.44,272.75,272.8,26390.0
2023-12-07 15:40:00,272.73,273.32,272.72,273.13,11655.0,272.73,273.32,272.72,273.13,11655.0
2023-12-07 15:45:00,273.04,273.19,272.93,272.97,34237.0,273.04,273.19,272.93,272.97,34237.0
2023-12-07 15:50:00,272.97,273.05,272.35,272.58,43978.0,272.97,273.05,272.35,272.58,43978.0
2023-12-07 15:55:00,272.6,272.73,272.03,272.31,120348.0,272.6,272.73,272.03,272.31,120348.0
2023-12-08 09:30:00,270.06,270.7,269.55,269.99,17885.0,270.06,270.7,269.55,269.99,17885.0
2023-12-08 09:35:00,269.6,270.95,269.6,270.31,4087.0,269.6,270.95,269.6,270.31,4087.0
2023-12-08 09:40:00,270.22,271.25,269.94,271.17,8603.0,270.22,271.25,269.94,271.17,8603.0
2023-12-08 09:45:00,271.41,271.99,271.0,271.99,8349.0,271.41,271.99,271.0,271.99,8349.0
2023-12-08 09:50:00,271.98,272.33,271.33,271.5,6134.0,271.98,272.33,271.33,271.5,6134.0
2023-12-08 09:55:00,271.79,272.1,271.12,271.82,5827.0,271.79,272.1,271.12,271.82,5827.0
2023-12-08 10:00:00,272.31,272.63,271.76,272.16,4333.0,272.31,272.63,271.76,272.16,4333.0
2023-12-08 10:05:00,272.37,273.11,272.28,273.04,4402.0,272.37,273.11,272.28,273.04,4402.0
2023-12-08 10:10:00,272.97,273.2,272.51,272.61,7706.0,272.97,273.2,272.51,272.61,7706.0
2023-12-08 10:15:00,272.51,273.08,272.51,272.77,3227.0,272.51,273.08,272.51,272.77,3227.0
2023-12-08 10:20:00,272.78,273.01,272.69,273.01,3136.0,272.78,273.01,272.69,273.01,3136.0
2023-12-08 10:25:00,272.94,272.94,272.25,272.67,3485.0,272.94,272.94,272.25,272.67,3485.0
2023-12-08 10:30:00,272.51,272.67,271.7,271.7,7558.0,272.51,272.67,271.7,271.7,7558.0
2023-12-08 10:35:00,271.8,271.81,271.19,271.37,6322.0,271.8,271.81,271.19,271.37,6322.0
2023-12-08 10:40:00,271.38,271.85,271.33,271.85,3925.0,271.38,271.85,271.33,271.85,3925.0
2023-12-08 10:45:00,271.86,272.07,271.62,272.07,3036.0,271.86,272.07,271.62,272.07,3036.0
2023-12-08 10:50:00,272.12,272.78,272.12,272.74,15887.0,272.12,272.78,272.12,272.74,15887.0
2023-12-08 10:55:00,272.55,272.59,272.15,272.23,4650.0,272.55,272.59,272.15,272.23,4650.0
2023-12-08 11:00:00,272.25,272.47,271.8,272.04,6280.0,272.25,272.47,271.8,272.04,6280.0
2023-12-08 11:05:00,271.93,272.18,271.75,272.16,3031.0,271.93,272.18,271.75,272.16,3031.0
2023-12-08 11:10:00,271.76,272.07,271.76,271.91,842.0,271.76,272.07,271.76,271.91,842.0
2023-12-08 11:15:00,271.78,271.91,271.29,271.3,2233.0,271.78,271.91,271.29,271.3,2233.0
2023-12-08 11:20:00,271.28,271.36,271.15,271.25,5107.0,271.28,271.36,271.15,271.25,5107.0
2023-12-08 11:25:00,271.21,271.37,270.81,270.9,7587.0,271.21,271.37,270.81,270.9,7587.0
2023-12-08 11:30:00,271.05,271.25,270.76,270.78,1737.0,271.05,271.25,270.76,270.78,1737.0
2023-12-08 11:35:00,270.64,271.23,270.4,270.6,8393.0,270.64,271.23,270.4,270.6,8393.0
2023-12-08 11:40:00,270.59,270.69,270.4,270.55,2239.0,270.59,270.69,270.4,270.55,2239.0
2023-12-08 11:45:00,270.69,270.7,270.45,270.48,848.0,270.69,270.7,270.45,270.48,848.0
2023-12-08 11:50:00,270.59,270.75,270.35,270.73,3382.0,270.59,270.75,270.35,270.73,3382.0
2023-12-08 11:55:00,270.8,271.0,270.72,271.0,1728.0,270.8,271.0,270.72,271.0,1728.0
2023-12-08 12:00:00,270.96,271.37,270.84,271.31,2466.0,270.96,271.37,270.84,271.31,2466.0
2023-12-08 12:05:00,271.16,272.0,271.14,271.6,11141.0,271.16,272.0,271.14,271.6,11141.0
2023-12-08 12:10:00,271.68,271.76,271.33,271.33,1100.0,271.68,271.76,271.33,271.33,1100.0
2023-12-08 12:15:00,271.25,271.77,271.02,271.66,3215.0,271.25,271.77,271.02,271.66,3215.0
2023-12-08 12:20:00,271.75,272.46,271.69,272.39,2481.0,271.75,272.46,271.69,272.39,2481.0
2023-12-08 12:25:00,272.44,272.78,272.44,272.68,3527.0,272.44,272.78,272.44,272.68,3527.0
2023-12-08 12:30:00,272.56,272.74,272.37,272.46,2527.0,272.56,272.74,272.37,272.46,2527.0
2023-12-08 12:35:00,272.65,272.65,272.27,272.29,5295.0,272.65,272.65,272.27,272.29,5295.0
2023-12-08 12:40:00,272.29,272.92,272.28,272.8,10331.0,272.29,272.92,272.28,272.8,10331.0
2023-12-08 12:45:00,272.79,272.83,272.57,272.63,3900.0,272.79,272.83,272.57,272.63,3900.0
2023-12-08 12:50:00,272.7,272.8,272.51,272.66,4314.0,272.7,272.8,272.51,272.66,4314.0
2023-12-08 12:55:00,272.69,272.86,272.56,272.74,1500.0,272.69,272.86,272.56,272.74,1500.0
2023-12-08 13:00:00,272.71,272.92,272.55,272.55,4774.0,272.71,272.92,272.55,272.55,4774.0
2023-12-08 13:05:00,272.66,273.14,272.66,272.96,11991.0,272.66,273.14,272.66,272.96,11991.0
2023-12-08 13:10:00,273.28,273.28,273.09,273.22,2481.0,273.28,273.28,273.09,273.22,2481.0
2023-12-08 13:15:00,273.18,273.21,273.06,273.13,3088.0,273.18,273.21,273.06,273.13,3088.0
2023-12-08 13:20:00,273.01,273.27,272.97,273.26,4767.0,273.01,273.27,272.97,273.26,4767.0
2023-12-08 13:25:00,273.25,273.42,273.06,273.42,9200.0,273.25,273.42,273.06,273.42,9200.0
2023-12-08 13:30:00,273.5,273.5,273.2,273.4,3519.0,273.5,273.5,273.2,273.4,3519.0
2023-12-08 13:35:00,273.45,273.45,273.09,273.09,2385.0,273.45,273.45,273.09,273.09,2385.0
2023-12-08 13:40:00,273.22,273.22,272.87,273.13,1710.0,273.22,273.22,272.87,273.13,1710.0
2023-12-08 13:45:00,273.06,273.15,272.96,273.15,2547.0,273.06,273.15,272.96,273.15,2547.0
2023-12-08 13:50:00,273.12,273.25,273.1,273.25,2987.0,273.12,273.25,273.1,273.25,2987.0
2023-12-08 13:55:00,273.16,273.5,273.16,273.5,3544.0,273.16,273.5,273.16,273.5,3544.0
2023-12-08 14:00:00,273.4,273.51,273.14,273.25,6150.0,273.4,273.51,273.14,273.25,6150.0
2023-12-08 14:05:00,273.36,273.71,273.19,273.71,2593.0,273.36,273.71,273.19,273.71,2593.0
2023-12-08 14:10:00,273.71,273.75,273.57,273.75,2769.0,273.71,273.75,273.57,273.75,2769.0
2023-12-08 14:15:00,273.68,273.93,273.65,273.69,5151.0,273.68,273.93,273.65,273.69,5151.0
2023-12-08 14:20:00,273.69,273.83,273.61,273.81,2700.0,273.69,273.83,273.61,273.81,2700.0
2023-12-08 14:25:00,273.79,273.98,273.71,273.9,5642.0,273.79,273.98,273.71,273.9,5642.0
2023-12-08 14:30:00,273.89,274.0,273.72,273.92,5832.0,273.89,274.0,273.72,273.92,5832.0
2023-12-08 14:35:00,273.91,273.96,273.84,273.93,1728.0,273.91,273.96,273.84,273.93,1728.0
2023-12-08 14:40:00,273.97,274.19,273.86,274.01,7515.0,273.97,274.19,273.86,274.01,7515.0
2023-12-08 14:45:00,274.06,274.32,274.02,274.27,6652.0,274.06,274.32,274.02,274.27,6652.0
2023-12-08 14:50:00,274.24,274.36,274.15,274.35,6478.0,274.24,274.36,274.15,274.35,6478.0
2023-12-08 14:55:00,274.3,274.35,274.16,274.24,5216.0,274.3,274.35,274.16,274.24,5216.0
2023-12-08 15:00:00,274.24,274.25,274.04,274.13,6900.0,274.24,274.25,274.04,274.13,6900.0
2023-12-08 15:05:00,274.19,274.4,273.91,274.24,11345.0,274.19,274.4,273.91,274.24,11345.0
2023-12-08 15:10:00,274.27,274.41,274.2,274.41,6770.0,274.27,274.41,274.2,274.41,6770.0
2023-12-08 15:15:00,274.41,274.84,274.3,274.73,14098.0,274.41,274.84,274.3,274.73,14098.0
2023-12-08 15:20:00,274.7,274.85,274.58,274.68,9943.0,274.7,274.85,274.58,274.68,9943.0
2023-12-08 15:25:00,274.68,274.74,274.52,274.68,22797.0,274.68,274.74,274.52,274.68,22797.0
2023-12-08 15:30:00,274.71,274.71,274.04,274.19,11411.0,274.71,274.71,274.04,274.19,11411.0
2023-12-08 15:35:00,274.12,274.71,274.11,274.71,7371.0,274.12,274.71,274.11,274.71,7371.0
2023-12-08 15:40:00,274.71,274.71,274.38,274.63,29601.0,274.71,274.71,274.38,274.63,29601.0
2023-12-08 15:45:00,274.57,274.7,274.18,274.28,24517.0,274.57,274.7,274.18,274.28,24517.0
2023-12-08 15:50:00,274.19,274.23,273.21,273.42,40441.0,274.19,274.23,273.21,273.42,40441.0
2023-12-08 15:55:00,273.42,273.76,273.3,273.41,114982.0,273.42,273.76,273.3,273.41,114982.0
2023-12-11 09:30:00,274.59,277.65,273.9,277.34,115136.0,274.59,277.65,273.9,277.34,115136.0
2023-12-11 09:35:00,277.73,278.31,276.65,276.78,20587.0,277.73,278.31,276.65,276.78,20587.0
2023-12-11 09:40:00,276.64,277.79,276.4,277.63,8881.0,276.64,277.79,276.4,277.63,8881.0
2023-12-11 09:45:00,277.59,278.75,277.5,277.98,19731.0,277.59,278.75,277.5,277.98,19731.0
2023-12-11 09:50:00,278.11,278.11,276.78,277.5,19337.0,278.11,278.11,276.78,277.5,19337.0
2023-12-11 09:55:00,277.26,278.4,277.0,278.38,7647.0,277.26,278.4,277.0,278.38,7647.0
2023-12-11 10:00:00,278.4,278.73,277.99,278.5,10090.0,278.4,278.73,277.99,278.5,10090.0
2023-12-11 10:05:00,278.25,278.57,277.9,278.17,7185.0,278.25,278.57,277.9,278.17,7185.0
2023-12-11 10:10:00,278.09,278.53,277.83,278.23,5506.0,278.09,278.53,277.83,278.23,5506.0
2023-12-11 10:15:00,278.2,278.4,277.89,278.24,13743.0,278.2,278.4,277.89,278.24,13743.0
2023-12-11 10:20:00,278.34,278.63,278.18,278.3,4154.0,278.34,278.63,278.18,278.3,4154.0
2023-12-11 10:25:00,278.22,278.54,278.0,278.0,35403.0,278.22,278.54,278.0,278.0,35403.0
2023-12-11 10:30:00,277.97,278.4,277.55,278.38,8509.0,277.97,278.4,277.55,278.38,8509.0
2023-12-11 10:35:00,278.47,278.5,277.93,277.95,4975.0,278.47,278.5,277.93,277.95,4975.0
2023-12-11 10:40:00,277.86,277.86,277.11,277.63,3485.0,277.86,277.86,277.11,277.63,3485.0
2023-12-11 10:45:00,277.54,277.76,277.26,277.71,4730.0,277.54,277.76,277.26,277.71,4730.0
2023-12-11 10:50:00,277.61,278.0,277.59,277.91,5326.0,277.61,278.0,277.59,277.91,5326.0
2023-12-11 10:55:00,277.91,278.39,277.8,278.11,37405.0,277.91,278.39,277.8,278.11,37405.0
2023-12-11 11:00:00,278.23,278.95,277.98,278.86,6865.0,278.23,278.95,277.98,278.86,6865.0
2023-12-11 11:05:00,278.74,278.75,278.2,278.3,10473.0,278.74,278.75,278.2,278.3,10473.0
2023-12-11 11:10:00,278.3,278.55,277.56,277.68,15591.0,278.3,278.55,277.56,277.68,15591.0
2023-12-11 11:15:00,277.6,277.89,277.02,277.17,14162.0,277.6,277.89,277.02,277.17,14162.0
2023-12-11 11:20:00,277.12,277.12,276.66,276.78,10573.0,277.12,277.12,276.66,276.78,10573.0
2023-12-11 11:25:00,276.78,277.0,276.35,276.35,8009.0,276.78,277.0,276.35,276.35,8009.0
2023-12-11 11:30:00,276.34,276.5,275.68,276.14,6675.0,276.34,276.5,275.68,276.14,6675.0
2023-12-11 11:35:00,276.22,276.56,276.14,276.52,4341.0,276.22,276.56,276.14,276.52,4341.0
2023-12-11 11:40:00,276.57,276.96,276.57,276.93,3818.0,276.57,276.96,276.57,276.93,3818.0
2023-12-11 11:45:00,276.92,277.44,276.85,277.25,3858.0,276.92,277.44,276.85,277.25,3858.0
2023-12-11 11:50:00,277.24,277.44,277.21,277.3,2300.0,277.24,277.44,277.21,277.3,2300.0
2023-12-11 11:55:00,277.4,277.71,277.34,277.71,4838.0,277.4,277.71,277.34,277.71,4838.0
2023-12-11 12:00:00,277.63,277.77,277.42,277.58,7331.0,277.63,277.77,277.42,277.58,7331.0
2023-12-11 12:05:00,277.59,277.96,277.54,277.88,3685.0,277.59,277.96,277.54,277.88,3685.0
2023-12-11 12:10:00,277.89,278.31,277.75,278.31,6854.0,277.89,278.31,277.75,278.31,6854.0
2023-12-11 12:15:00,278.25,278.34,277.87,278.13,7391.0,278.25,278.34,277.87,278.13,7391.0
2023-12-11 12:20:00,278.13,278.45,278.12,278.23,3987.0,278.13,278.45,278.12,278.23,3987.0
2023-12-11 12:25:00,278.16,278.39,278.08,278.08,5738.0,278.16,278.39,278.08,278.08,5738.0
2023-12-11 12:30:00,278.08,278.18,277.72,277.89,4875.0,278.08,278.18,277.72,277.89,4875.0
2023-12-11 12:35:00,277.87,277.92,277.64,277.65,3893.0,277.87,277.92,277.64,277.65,3893.0
2023-12-11 12:40:00,277.76,277.84,277.4,277.42,7976.0,277.76,277.84,277.4,277.42,7976.0
2023-12-11 12:45:00,277.39,277.64,277.39,277.63,1200.0,277.39,277.64,277.39,277.63,1200.0
2023-12-11 12:50:00,277.64,277.72,277.52,277.61,3633.0,277.64,277.72,277.52,277.61,3633.0
2023-12-11 12:55:00,277.61,277.83,277.51,277.59,4491.0,277.61,277.83,277.51,277.59,4491.0
2023-12-11 13:00:00,277.51,277.8,277.34,277.73,6903.0,277.51,277.8,277.34,277.73,6903.0
2023-12-11 13:05:00,277.72,277.81,277.59,277.59,2987.0,277.72,277.81,277.59,277.59,2987.0
2023-12-11 13:10:00,277.62,277.62,277.26,277.26,4306.0,277.62,277.62,277.26,277.26,4306.0
2023-12-11 13:15:00,277.21,277.46,277.09,277.31,3008.0,277.21,277.46,277.09,277.31,3008.0
2023-12-11 13:20:00,277.47,277.68,277.45,277.59,3129.0,277.47,277.68,277.45,277.59,3129.0
2023-12-11 13:25:00,277.57,277.58,277.34,277.38,3000.0,277.57,277.58,277.34,277.38,3000.0
2023-12-11 13:30:00,277.36,277.39,277.18,277.3,3209.0,277.36,277.39,277.18,277.3,3209.0
2023-12-11 13:35:00,277.3,277.31,277.18,277.18,2611.0,277.3,277.31,277.18,277.18,2611.0
2023-12-11 13:40:00,277.18,277.46,277.13,277.39,4044.0,277.18,277.46,277.13,277.39,4044.0
2023-12-11 13:45:00,277.39,277.51,277.33,277.46,3096.0,277.39,277.51,277.33,277.46,3096.0
2023-12-11 13:50:00,277.46,277.6,277.32,277.49,5939.0,277.46,277.6,277.32,277.49,5939.0
2023-12-11 13:55:00,277.45,277.62,277.31,277.31,7040.0,277.45,277.62,277.31,277.31,7040.0
2023-12-11 14:00:00,277.31,277.43,277.29,277.36,3019.0,277.31,277.43,277.29,277.36,3019.0
2023-12-11 14:05:00,277.4,277.46,277.14,277.17,4553.0,277.4,277.46,277.14,277.17,4553.0
2023-12-11 14:10:00,277.19,277.35,277.18,277.3,6793.0,277.19,277.35,277.18,277.3,6793.0
2023-12-11 14:15:00,277.23,277.25,276.85,277.0,10393.0,277.23,277.25,276.85,277.0,10393.0
2023-12-11 14:20:00,277.02,277.2,276.86,276.93,13965.0,277.02,277.2,276.86,276.93,13965.0
2023-12-11 14:25:00,276.9,277.43,276.88,277.43,9723.0,276.9,277.43,276.88,277.43,9723.0
2023-12-11 14:30:00,277.43,277.5,277.19,277.19,2630.0,277.43,277.5,277.19,277.19,2630.0
2023-12-11 14:35:00,277.17,277.17,276.77,276.8,4631.0,277.17,277.17,276.77,276.8,4631.0
2023-12-11 14:40:00,276.79,276.86,276.68,276.78,2668.0,276.79,276.86,276.68,276.78,2668.0
2023-12-11 14:45:00,276.72,276.9,276.66,276.89,4830.0,276.72,276.9,276.66,276.89,4830.0
2023-12-11 14:50:00,276.84,276.84,276.63,276.66,8132.0,276.84,276.84,276.63,276.66,8132.0
2023-12-11 14:55:00,276.63,276.63,276.31,276.38,8699.0,276.63,276.63,276.31,276.38,8699.0
2023-12-11 15:00:00,276.31,276.32,275.75,276.23,11465.0,276.31,276.32,275.75,276.23,11465.0
2023-12-11 15:05:00,276.31,276.37,276.04,276.22,11087.0,276.31,276.37,276.04,276.22,11087.0
2023-12-11 15:10:00,276.19,276.26,276.09,276.2,16108.0,276.19,276.26,276.09,276.2,16108.0
2023-12-11 15:15:00,276.17,276.26,275.99,276.05,10951.0,276.17,276.26,275.99,276.05,10951.0
2023-12-11 15:20:00,275.92,275.93,275.7,275.93,2804.0,275.92,275.93,275.7,275.93,2804.0
2023-12-11 15:25:00,275.93,276.0,275.7,275.78,7985.0,275.93,276.0,275.7,275.78,7985.0
2023-12-11 15:30:00,275.8,275.92,275.72,275.88,13944.0,275.8,275.92,275.72,275.88,13944.0
2023-12-11 15:35:00,275.89,276.19,275.84,275.99,59280.0,275.89,276.19,275.84,275.99,59280.0
2023-12-11 15:40:00,275.99,276.1,275.9,275.95,21550.0,275.99,276.1,275.9,275.95,21550.0
2023-12-11 15:45:00,276.0,276.22,275.93,276.02,22581.0,276.0,276.22,275.93,276.02,22581.0
2023-12-11 15:50:00,275.99,276.53,275.92,276.51,112151.0,275.99,276.53,275.92,276.51,112151.0
2023-12-11 15:55:00,276.52,276.58,275.9,276.09,107009.0,276.52,276.58,275.9,276.09,107009.0
2023-12-12 09:30:00,275.89,276.62,274.96,275.3,27878.0,275.89,276.62,274.96,275.3,27878.0
2023-12-12 09:35:00,275.07,275.63,274.71,275.63,21612.0,275.07,275.63,274.71,275.63,21612.0
2023-12-12 09:40:00,275.96,276.12,275.05,275.43,21761.0,275.96,276.12,275.05,275.43,21761.0
2023-12-12 09:45:00,275.74,277.09,275.74,276.76,7895.0,275.74,277.09,275.74,276.76,7895.0
2023-12-12 09:50:00,276.78,276.96,275.87,275.87,12578.0,276.78,276.96,275.87,275.87,12578.0
2023-12-12 09:55:00,275.88,276.41,275.88,276.34,10301.0,275.88,276.41,275.88,276.34,10301.0
2023-12-12 10:00:00,276.3,276.39,275.95,276.09,7508.0,276.3,276.39,275.95,276.09,7508.0
2023-12-12 10:05:00,276.08,277.17,276.07,277.12,11506.0,276.08,277.17,276.07,277.12,11506.0
2023-12-12 10:10:00,276.97,276.97,276.59,276.69,6221.0,276.97,276.97,276.59,276.69,6221.0
2023-12-12 10:15:00,276.69,277.07,276.59,276.97,13811.0,276.69,277.07,276.59,276.97,13811.0
2023-12-12 10:20:00,276.97,277.07,276.33,276.63,7740.0,276.97,277.07,276.33,276.63,7740.0
2023-12-12 10:25:00,276.76,276.8,275.86,275.86,5183.0,276.76,276.8,275.86,275.86,5183.0
2023-12-12 10:30:00,275.98,276.43,275.96,276.3,8509.0,275.98,276.43,275.96,276.3,8509.0
2023-12-12 10:35:00,276.22,276.81,276.08,276.81,6761.0,276.22,276.81,276.08,276.81,6761.0
2023-12-12 10:40:00,276.76,276.98,276.48,276.69,68650.0,276.76,276.98,276.48,276.69,68650.0
2023-12-12 10:45:00,276.7,276.76,276.42,276.51,7065.0,276.7,276.76,276.42,276.51,7065.0
2023-12-12 10:50:00,276.53,276.7,276.3,276.68,16392.0,276.53,276.7,276.3,276.68,16392.0
2023-12-12 10:55:00,276.68,276.91,276.68,276.91,12953.0,276.68,276.91,276.68,276.91,12953.0
2023-12-12 11:00:00,276.97,276.97,276.47,276.48,9561.0,276.97,276.97,276.47,276.48,9561.0
2023-12-12 11:05:00,276.48,276.96,276.36,276.8,13051.0,276.48,276.96,276.36,276.8,13051.0
2023-12-12 11:10:00,276.87,278.0,276.82,277.0,19215.0,276.87,278.0,276.82,277.0,19215.0
2023-12-12 11:15:00,276.92,276.93,276.68,276.78,5815.0,276.92,276.93,276.68,276.78,5815.0
2023-12-12 11:20:00,276.78,277.34,276.61,277.26,14642.0,276.78,277.34,276.61,277.26,14642.0
2023-12-12 11:25:00,277.33,277.35,276.56,276.68,10123.0,277.33,277.35,276.56,276.68,10123.0
2023-12-12 11:30:00,276.8,277.11,276.68,276.98,10715.0,276.8,277.11,276.68,276.98,10715.0
2023-12-12 11:35:00,277.07,277.29,276.89,277.13,8184.0,277.07,277.29,276.89,277.13,8184.0
2023-12-12 11:40:00,277.08,277.1,276.74,276.92,15057.0,277.08,277.1,276.74,276.92,15057.0
2023-12-12 11:45:00,276.91,277.16,276.9,276.93,2816.0,276.91,277.16,276.9,276.93,2816.0
2023-12-12 11:50:00,276.92,276.98,276.59,276.59,11453.0,276.92,276.98,276.59,276.59,11453.0
2023-12-12 11:55:00,276.59,276.65,276.34,276.41,11476.0,276.59,276.65,276.34,276.41,11476.0
2023-12-12 12:00:00,276.28,276.66,276.28,276.52,4591.0,276.28,276.66,276.28,276.52,4591.0
2023-12-12 12:05:00,276.6,276.6,276.12,276.23,5916.0,276.6,276.6,276.12,276.23,5916.0
2023-12-12 12:10:00,276.23,276.62,276.17,276.5,4443.0,276.23,276.62,276.17,276.5,4443.0
2023-12-12 12:15:00,276.5,276.51,276.31,276.43,2299.0,276.5,276.51,276.31,276.43,2299.0
2023-12-12 12:20:00,276.4,276.58,276.24,276.34,10608.0,276.4,276.58,276.24,276.34,10608.0
2023-12-12 12:25:00,276.32,276.72,276.27,276.59,5481.0,276.32,276.72,276.27,276.59,5481.0
2023-12-12 12:30:00,276.59,276.82,276.59,276.75,7457.0,276.59,276.82,276.59,276.75,7457.0
2023-12-12 12:35:00,276.78,276.78,276.63,276.72,2233.0,276.78,276.78,276.63,276.72,2233.0
2023-12-12 12:40:00,276.71,276.98,276.69,276.85,3625.0,276.71,276.98,276.69,276.85,3625.0
2023-12-12 12:45:00,276.95,276.95,276.7,276.74,9065.0,276.95,276.95,276.7,276.74,9065.0
2023-12-12 12:50:00,276.78,277.0,276.77,277.0,4342.0,276.78,277.0,276.77,277.0,4342.0
2023-12-12 12:55:00,276.99,277.0,276.81,276.99,6813.0,276.99,277.0,276.81,276.99,6813.0
2023-12-12 13:00:00,277.0,277.36,276.92,277.07,10481.0,277.0,277.36,276.92,277.07,10481.0
2023-12-12 13:05:00,277.05,277.27,276.89,277.12,7086.0,277.05,277.27,276.89,277.12,7086.0
2023-12-12 13:10:00,277.17,277.25,276.97,276.98,3436.0,277.17,277.25,276.97,276.98,3436.0
2023-12-12 13:15:00,277.0,277.19,276.96,276.96,5555.0,277.0,277.19,276.96,276.96,5555.0
2023-12-12 13:20:00,276.94,276.99,276.64,276.86,13161.0,276.94,276.99,276.64,276.86,13161.0
2023-12-12 13:25:00,276.81,277.0,276.6,276.79,18156.0,276.81,277.0,276.6,276.79,18156.0
2023-12-12 13:30:00,276.88,277.02,276.86,276.98,10087.0,276.88,277.02,276.86,276.98,10087.0
2023-12-12 13:35:00,276.98,277.24,276.84,277.19,21617.0,276.98,277.24,276.84,277.19,21617.0
2023-12-12 13:40:00,277.27,277.27,277.03,277.16,6872.0,277.27,277.27,277.03,277.16,6872.0
2023-12-12 13:45:00,277.1,277.48,277.03,277.48,38590.0,277.1,277.48,277.03,277.48,38590.0
2023-12-12 13:50:00,277.35,277.5,277.01,277.14,11598.0,277.35,277.5,277.01,277.14,11598.0
2023-12-12 13:55:00,277.06,277.32,276.98,277.22,5935.0,277.06,277.32,276.98,277.22,5935.0
2023-12-12 14:00:00,277.21,277.27,277.14,277.18,3327.0,277.21,277.27,277.14,277.18,3327.0
2023-12-12 14:05:00,277.17,277.38,277.08,277.36,7738.0,277.17,277.38,277.08,277.36,7738.0
2023-12-12 14:10:00,277.3,277.31,277.22,277.31,4221.0,277.3,277.31,277.22,277.31,4221.0
2023-12-12 14:15:00,277.25,277.27,277.07,277.12,9208.0,277.25,277.27,277.07,277.12,9208.0
2023-12-12 14:20:00,277.15,277.35,277.15,277.34,6379.0,277.15,277.35,277.15,277.34,6379.0
2023-12-12 14:25:00,277.37,277.53,277.35,277.44,3183.0,277.37,277.53,277.35,277.44,3183.0
2023-12-12 14:30:00,277.47,277.73,277.42,277.55,10065.0,277.47,277.73,277.42,277.55,10065.0
2023-12-12 14:35:00,277.57,277.78,277.57,277.77,5676.0,277.57,277.78,277.57,277.77,5676.0
2023-12-12 14:40:00,277.78,277.81,277.47,277.71,10622.0,277.78,277.81,277.47,277.71,10622.0
2023-12-12 14:45:00,277.81,277.86,277.66,277.84,13689.0,277.81,277.86,277.66,277.84,13689.0
2023-12-12 14:50:00,277.91,278.09,277.72,277.76,21220.0,277.91,278.09,277.72,277.76,21220.0
2023-12-12 14:55:00,277.81,277.89,277.31,277.34,8996.0,277.81,277.89,277.31,277.34,8996.0
2023-12-12 15:00:00,277.34,277.43,277.19,277.42,11688.0,277.34,277.43,277.19,277.42,11688.0
2023-12-12 15:05:00,277.44,277.56,277.39,277.42,9555.0,277.44,277.56,277.39,277.42,9555.0
2023-12-12 15:10:00,277.39,277.46,277.14,277.4,20936.0,277.39,277.46,277.14,277.4,20936.0
2023-12-12 15:15:00,277.4,277.46,277.27,277.36,19728.0,277.4,277.46,277.27,277.36,19728.0
2023-12-12 15:20:00,277.39,277.76,277.34,277.57,28225.0,277.39,277.76,277.34,277.57,28225.0
2023-12-12 15:25:00,277.57,277.75,277.53,277.53,16266.0,277.57,277.75,277.53,277.53,16266.0
2023-12-12 15:30:00,277.56,277.77,277.55,277.6,31124.0,277.56,277.77,277.55,277.6,31124.0
2023-12-12 15:35:00,277.58,277.6,277.42,277.5,22826.0,277.58,277.6,277.42,277.5,22826.0
2023-12-12 15:40:00,277.5,277.68,277.43,277.47,28721.0,277.5,277.68,277.43,277.47,28721.0
2023-12-12 15:45:00,277.45,277.63,277.44,277.44,38333.0,277.45,277.63,277.44,277.44,38333.0
2023-12-12 15:50:00,277.43,277.43,276.57,276.57,88601.0,277.43,277.43,276.57,276.57,88601.0
2023-12-12 15:55:00,276.81,276.94,276.28,276.75,224123.0,276.81,276.94,276.28,276.75,224123.0
2023-12-13 09:30:00,278.93,279.0,276.83,276.92,34608.0,278.93,279.0,276.83,276.92,34608.0
2023-12-13 09:35:00,277.21,277.29,276.52,277.09,9632.0,277.21,277.29,276.52,277.09,9632.0
2023-12-13 09:40:00,277.1,277.82,277.05,277.1,13214.0,277.1,277.82,277.05,277.1,13214.0
2023-12-13 09:45:00,277.16,277.6,277.0,277.24,14799.0,277.16,277.6,277.0,277.24,14799.0
2023-12-13 09:50:00,277.23,277.23,276.12,276.19,23986.0,277.23,277.23,276.12,276.19,23986.0
2023-12-13 09:55:00,276.25,276.92,276.05,276.81,16276.0,276.25,276.92,276.05,276.81,16276.0
2023-12-13 10:00:00,276.84,276.84,276.15,276.26,16441.0,276.84,276.84,276.15,276.26,16441.0
2023-12-13 10:05:00,276.28,276.4,276.04,276.36,24305.0,276.28,276.4,276.04,276.36,24305.0
2023-12-13 10:10:00,276.36,276.57,276.01,276.05,18787.0,276.36,276.57,276.01,276.05,18787.0
2023-12-13 10:15:00,276.04,276.13,275.62,275.65,14474.0,276.04,276.13,275.62,275.65,14474.0
2023-12-13 10:20:00,275.66,275.94,275.52,275.61,9825.0,275.66,275.94,275.52,275.61,9825.0
2023-12-13 10:25:00,275.61,276.03,275.48,275.93,7095.0,275.61,276.03,275.48,275.93,7095.0
2023-12-13 10:30:00,275.95,276.09,275.78,275.84,35512.0,275.95,276.09,275.78,275.84,35512.0
2023-12-13 10:35:00,275.91,276.26,275.91,275.99,8099.0,275.91,276.26,275.91,275.99,8099.0
2023-12-13 10:40:00,275.95,276.32,275.77,275.96,13920.0,275.95,276.32,275.77,275.96,13920.0
2023-12-13 10:45:00,276.01,276.16,275.87,275.96,9714.0,276.01,276.16,275.87,275.96,9714.0
2023-12-13 10:50:00,275.99,276.04,275.81,275.9,5078.0,275.99,276.04,275.81,275.9,5078.0
2023-12-13 10:55:00,275.9,276.16,275.73,276.1,12762.0,275.9,276.16,275.73,276.1,12762.0
2023-12-13 11:00:00,276.1,276.44,275.91,276.34,14496.0,276.1,276.44,275.91,276.34,14496.0
2023-12-13 11:05:00,276.29,276.29,275.97,276.08,8566.0,276.29,276.29,275.97,276.08,8566.0
2023-12-13 11:10:00,276.06,276.17,275.89,276.13,9514.0,276.06,276.17,275.89,276.13,9514.0
2023-12-13 11:15:00,276.09,276.23,276.04,276.04,6946.0,276.09,276.23,276.04,276.04,6946.0
2023-12-13 11:20:00,276.07,276.14,275.47,275.75,19963.0,276.07,276.14,275.47,275.75,19963.0
2023-12-13 11:25:00,275.82,275.82,275.31,275.41,14041.0,275.82,275.82,275.31,275.41,14041.0
2023-12-13 11:30:00,275.4,275.65,274.98,274.99,16720.0,275.4,275.65,274.98,274.99,16720.0
2023-12-13 11:35:00,275.01,275.31,274.85,275.12,11130.0,275.01,275.31,274.85,275.12,11130.0
2023-12-13 11:40:00,275.09,275.33,275.0,275.07,11590.0,275.09,275.33,275.0,275.07,11590.0
2023-12-13 11:45:00,275.12,275.32,274.95,275.12,7000.0,275.12,275.32,274.95,275.12,7000.0
2023-12-13 11:50:00,275.14,275.4,275.08,275.37,15432.0,275.14,275.4,275.08,275.37,15432.0
2023-12-13 11:55:00,275.38,275.51,275.24,275.36,13039.0,275.38,275.51,275.24,275.36,13039.0
2023-12-13 12:00:00,275.32,275.55,275.29,275.37,7424.0,275.32,275.55,275.29,275.37,7424.0
2023-12-13 12:05:00,275.39,275.53,275.11,275.3,12428.0,275.39,275.53,275.11,275.3,12428.0
2023-12-13 12:10:00,275.29,275.5,275.29,275.46,9012.0,275.29,275.5,275.29,275.46,9012.0
2023-12-13 12:15:00,275.47,275.61,275.27,275.28,10692.0,275.47,275.61,275.27,275.28,10692.0
2023-12-13 12:20:00,275.29,275.44,275.27,275.31,14276.0,275.29,275.44,275.27,275.31,14276.0
2023-12-13 12:25:00,275.31,275.33,275.21,275.27,11033.0,275.31,275.33,275.21,275.27,11033.0
2023-12-13 12:30:00,275.29,275.47,275.29,275.45,8972.0,275.29,275.47,275.29,275.45,8972.0
2023-12-13 12:35:00,275.47,275.59,275.34,275.51,12076.0,275.47,275.59,275.34,275.51,12076.0
2023-12-13 12:40:00,275.5,275.62,275.43,275.6,15261.0,275.5,275.62,275.43,275.6,15261.0
2023-12-13 12:45:00,275.65,275.83,275.63,275.77,6017.0,275.65,275.83,275.63,275.77,6017.0
2023-12-13 12:50:00,275.78,275.78,275.47,275.63,19362.0,275.78,275.78,275.47,275.63,19362.0
2023-12-13 12:55:00,275.66,275.66,275.23,275.34,17890.0,275.66,275.66,275.23,275.34,17890.0
2023-12-13 13:00:00,275.34,275.34,275.09,275.1,8882.0,275.34,275.34,275.09,275.1,8882.0
2023-12-13 13:05:00,275.13,275.5,275.09,275.38,10807.0,275.13,275.5,275.09,275.38,10807.0
2023-12-13 13:10:00,275.37,275.56,275.19,275.44,10862.0,275.37,275.56,275.19,275.44,10862.0
2023-12-13 13:15:00,275.4,275.48,275.35,275.39,6628.0,275.4,275.48,275.35,275.39,6628.0
2023-12-13 13:20:00,275.42,275.54,275.3,275.44,7719.0,275.42,275.54,275.3,275.44,7719.0
2023-12-13 13:25:00,275.44,275.55,275.44,275.5,2370.0,275.44,275.55,275.44,275.5,2370.0
2023-12-13 13:30:00,275.54,275.54,275.21,275.21,8593.0,275.54,275.54,275.21,275.21,8593.0
2023-12-13 13:35:00,275.33,275.35,274.99,275.04,11010.0,275.33,275.35,274.99,275.04,11010.0
2023-12-13 13:40:00,275.04,275.17,274.85,275.1,14309.0,275.04,275.17,274.85,275.1,14309.0
2023-12-13 13:45:00,275.11,275.27,274.94,274.95,8886.0,275.11,275.27,274.94,274.95,8886.0
2023-12-13 13:50:00,274.95,275.37,274.95,275.29,8611.0,274.95,275.37,274.95,275.29,8611.0
2023-12-13 13:55:00,275.29,275.41,275.23,275.23,6060.0,275.29,275.41,275.23,275.23,6060.0
2023-12-13 14:00:00,275.33,276.65,275.33,275.73,54037.0,275.33,276.65,275.33,275.73,54037.0
2023-12-13 14:05:00,275.79,276.27,275.71,276.19,36379.0,275.79,276.27,275.71,276.19,36379.0
2023-12-13 14:10:00,276.3,276.5,275.67,275.83,34365.0,276.3,276.5,275.67,275.83,34365.0
2023-12-13 14:15:00,275.83,276.42,275.77,276.42,60007.0,275.83,276.42,275.77,276.42,60007.0
2023-12-13 14:20:00,276.42,276.57,276.07,276.43,84420.0,276.42,276.57,276.07,276.43,84420.0
2023-12-13 14:25:00,276.38,276.57,276.15,276.18,22219.0,276.38,276.57,276.15,276.18,22219.0
2023-12-13 14:30:00,276.23,276.63,276.23,276.59,19244.0,276.23,276.63,276.23,276.59,19244.0
2023-12-13 14:35:00,276.6,277.95,276.52,277.2,16555.0,276.6,277.95,276.52,277.2,16555.0
2023-12-13 14:40:00,277.33,278.2,277.2,277.77,13381.0,277.33,278.2,277.2,277.77,13381.0
2023-12-13 14:45:00,277.89,277.97,277.61,277.75,12654.0,277.89,277.97,277.61,277.75,12654.0
2023-12-13 14:50:00,277.72,278.52,277.62,278.45,7977.0,277.72,278.52,277.62,278.45,7977.0
2023-12-13 14:55:00,278.71,278.76,277.91,278.19,15788.0,278.71,278.76,277.91,278.19,15788.0
2023-12-13 15:00:00,278.27,278.4,278.02,278.4,49663.0,278.27,278.4,278.02,278.4,49663.0
2023-12-13 15:05:00,278.34,278.34,277.72,277.87,28598.0,278.34,278.34,277.72,277.87,28598.0
2023-12-13 15:10:00,277.78,277.92,277.02,277.29,47592.0,277.78,277.92,277.02,277.29,47592.0
2023-12-13 15:15:00,277.39,277.61,277.18,277.6,23577.0,277.39,277.61,277.18,277.6,23577.0
2023-12-13 15:20:00,277.5,277.82,277.18,277.21,16024.0,277.5,277.82,277.18,277.21,16024.0
2023-12-13 15:25:00,277.2,277.2,276.62,276.92,25822.0,277.2,277.2,276.62,276.92,25822.0
2023-12-13 15:30:00,276.92,277.84,276.68,277.75,27638.0,276.92,277.84,276.68,277.75,27638.0
2023-12-13 15:35:00,277.93,278.3,277.84,278.3,19888.0,277.93,278.3,277.84,278.3,19888.0
2023-12-13 15:40:00,278.34,278.68,278.25,278.5,39027.0,278.34,278.68,278.25,278.5,39027.0
2023-12-13 15:45:00,278.44,278.5,277.76,278.13,42433.0,278.44,278.5,277.76,278.13,42433.0
2023-12-13 15:50:00,278.19,278.19,277.69,277.88,87512.0,278.19,278.19,277.69,277.88,87512.0
2023-12-13 15:55:00,277.88,278.77,277.78,278.62,137734.0,277.88,278.77,277.78,278.62,137734.0
2023-12-14 09:30:00,277.28,279.84,277.28,279.48,47836.0,277.28,279.84,277.28,279.48,47836.0
2023-12-14 09:35:00,279.63,279.63,277.72,277.73,30444.0,279.63,279.63,277.72,277.73,30444.0
2023-12-14 09:40:00,277.94,278.46,277.07,277.23,12099.0,277.94,278.46,277.07,277.23,12099.0
2023-12-14 09:45:00,277.15,277.22,275.88,275.88,15488.0,277.15,277.22,275.88,275.88,15488.0
2023-12-14 09:50:00,275.73,275.9,274.8,275.41,36616.0,275.73,275.9,274.8,275.41,36616.0
2023-12-14 09:55:00,275.36,275.82,274.22,274.59,26171.0,275.36,275.82,274.22,274.59,26171.0
2023-12-14 10:00:00,274.59,274.85,273.26,274.79,33296.0,274.59,274.85,273.26,274.79,33296.0
2023-12-14 10:05:00,274.75,274.84,273.95,274.25,13943.0,274.75,274.84,273.95,274.25,13943.0
2023-12-14 10:10:00,274.15,274.51,273.73,273.73,6877.0,274.15,274.51,273.73,273.73,6877.0
2023-12-14 10:15:00,273.76,274.38,273.47,274.09,14549.0,273.76,274.38,273.47,274.09,14549.0
2023-12-14 10:20:00,274.22,274.24,273.66,273.75,16168.0,274.22,274.24,273.66,273.75,16168.0
2023-12-14 10:25:00,273.75,273.75,272.29,272.53,17853.0,273.75,273.75,272.29,272.53,17853.0
2023-12-14 10:30:00,272.54,273.48,272.16,273.25,15964.0,272.54,273.48,272.16,273.25,15964.0
2023-12-14 10:35:00,273.28,273.42,272.08,272.1,14976.0,273.28,273.42,272.08,272.1,14976.0
2023-12-14 10:40:00,272.21,272.21,271.46,271.47,11791.0,272.21,272.21,271.46,271.47,11791.0
2023-12-14 10:45:00,271.54,271.98,271.1,271.31,35529.0,271.54,271.98,271.1,271.31,35529.0
2023-12-14 10:50:00,271.33,272.61,271.14,272.37,21987.0,271.33,272.61,271.14,272.37,21987.0
2023-12-14 10:55:00,272.42,272.89,272.3,272.53,19886.0,272.42,272.89,272.3,272.53,19886.0
2023-12-14 11:00:00,272.56,272.91,272.34,272.35,11801.0,272.56,272.91,272.34,272.35,11801.0
2023-12-14 11:05:00,272.35,273.08,272.2,272.72,13309.0,272.35,273.08,272.2,272.72,13309.0
2023-12-14 11:10:00,272.72,273.47,272.72,272.93,11257.0,272.72,273.47,272.72,272.93,11257.0
2023-12-14 11:15:00,272.93,272.93,272.13,272.13,29346.0,272.93,272.93,272.13,272.13,29346.0
2023-12-14 11:20:00,272.22,272.83,272.0,272.83,7767.0,272.22,272.83,272.0,272.83,7767.0
2023-12-14 11:25:00,272.75,272.75,272.03,272.11,8768.0,272.75,272.75,272.03,272.11,8768.0
2023-12-14 11:30:00,272.03,272.15,271.54,271.64,21498.0,272.03,272.15,271.54,271.64,21498.0
2023-12-14 11:35:00,271.56,271.78,271.24,271.38,9975.0,271.56,271.78,271.24,271.38,9975.0
2023-12-14 11:40:00,271.4,271.88,271.38,271.88,10549.0,271.4,271.88,271.38,271.88,10549.0
2023-12-14 11:45:00,272.21,272.95,272.21,272.68,6200.0,272.21,272.95,272.21,272.68,6200.0
2023-12-14 11:50:00,272.62,272.68,272.35,272.43,3014.0,272.62,272.68,272.35,272.43,3014.0
2023-12-14 11:55:00,272.43,272.61,272.26,272.54,9213.0,272.43,272.61,272.26,272.54,9213.0
2023-12-14 12:00:00,272.49,273.09,272.45,272.95,12371.0,272.49,273.09,272.45,272.95,12371.0
2023-12-14 12:05:00,273.09,273.1,272.64,272.89,10222.0,273.09,273.1,272.64,272.89,10222.0
2023-12-14 12:10:00,272.93,273.0,272.77,272.79,6899.0,272.93,273.0,272.77,272.79,6899.0
2023-12-14 12:15:00,272.94,272.94,272.57,272.74,7120.0,272.94,272.94,272.57,272.74,7120.0
2023-12-14 12:20:00,272.83,273.08,272.74,272.82,11059.0,272.83,273.08,272.74,272.82,11059.0
2023-12-14 12:25:00,272.78,273.21,272.72,273.21,8622.0,272.78,273.21,272.72,273.21,8622.0
2023-12-14 12:30:00,273.35,273.48,273.08,273.22,4395.0,273.35,273.48,273.08,273.22,4395.0
2023-12-14 12:35:00,273.22,273.26,272.96,273.13,9224.0,273.22,273.26,272.96,273.13,9224.0
2023-12-14 12:40:00,273.21,273.21,272.8,272.81,3330.0,273.21,273.21,272.8,272.81,3330.0
2023-12-14 12:45:00,272.94,273.41,272.87,273.14,13297.0,272.94,273.41,272.87,273.14,13297.0
2023-12-14 12:50:00,272.99,272.99,272.35,272.35,9860.0,272.99,272.99,272.35,272.35,9860.0
2023-12-14 12:55:00,272.38,272.42,271.78,271.86,13683.0,272.38,272.42,271.78,271.86,13683.0
2023-12-14 13:00:00,271.78,272.42,271.37,272.21,24230.0,271.78,272.42,271.37,272.21,24230.0
2023-12-14 13:05:00,272.31,272.8,272.23,272.65,5083.0,272.31,272.8,272.23,272.65,5083.0
2023-12-14 13:10:00,272.71,273.19,272.66,272.92,14425.0,272.71,273.19,272.66,272.92,14425.0
2023-12-14 13:15:00,272.85,272.86,272.56,272.56,11130.0,272.85,272.86,272.56,272.56,11130.0
2023-12-14 13:20:00,272.72,272.75,272.36,272.46,3077.0,272.72,272.75,272.36,272.46,3077.0
2023-12-14 13:25:00,272.41,272.41,271.93,271.93,8544.0,272.41,272.41,271.93,271.93,8544.0
2023-12-14 13:30:00,271.9,272.1,271.84,272.0,8311.0,271.9,272.1,271.84,272.0,8311.0
2023-12-14 13:35:00,272.05,272.05,271.68,271.89,6713.0,272.05,272.05,271.68,271.89,6713.0
2023-12-14 13:40:00,271.82,272.44,271.8,272.37,12406.0,271.82,272.44,271.8,272.37,12406.0
2023-12-14 13:45:00,272.35,272.42,271.72,271.81,7841.0,272.35,272.42,271.72,271.81,7841.0
2023-12-14 13:50:00,271.74,271.75,270.72,271.02,24008.0,271.74,271.75,270.72,271.02,24008.0
2023-12-14 13:55:00,271.11,271.48,271.1,271.46,21647.0,271.11,271.48,271.1,271.46,21647.0
2023-12-14 14:00:00,271.4,271.67,271.21,271.31,18098.0,271.4,271.67,271.21,271.31,18098.0
2023-12-14 14:05:00,271.31,271.79,271.3,271.6,7587.0,271.31,271.79,271.3,271.6,7587.0
2023-12-14 14:10:00,271.67,272.0,271.56,271.7,7864.0,271.67,272.0,271.56,271.7,7864.0
2023-12-14 14:15:00,271.71,272.0,271.66,272.0,6035.0,271.71,272.0,271.66,272.0,6035.0
2023-12-14 14:20:00,272.0,272.02,271.76,271.81,26594.0,272.0,272.02,271.76,271.81,26594.0
2023-12-14 14:25:00,271.76,271.79,271.56,271.75,16095.0,271.76,271.79,271.56,271.75,16095.0
2023-12-14 14:30:00,271.72,271.78,271.55,271.63,9543.0,271.72,271.78,271.55,271.63,9543.0
2023-12-14 14:35:00,271.59,271.67,271.34,271.45,14336.0,271.59,271.67,271.34,271.45,14336.0
2023-12-14 14:40:00,271.43,271.53,271.33,271.39,21513.0,271.43,271.53,271.33,271.39,21513.0
2023-12-14 14:45:00,271.4,272.0,271.25,271.98,35803.0,271.4,272.0,271.25,271.98,35803.0
2023-12-14 14:50:00,271.98,272.21,271.79,271.86,26563.0,271.98,272.21,271.79,271.86,26563.0
2023-12-14 14:55:00,271.75,271.98,271.42,271.71,26826.0,271.75,271.98,271.42,271.71,26826.0
2023-12-14 15:00:00,271.78,271.78,271.15,271.15,19366.0,271.78,271.78,271.15,271.15,19366.0
2023-12-14 15:05:00,271.13,271.33,270.82,271.23,39762.0,271.13,271.33,270.82,271.23,39762.0
2023-12-14 15:10:00,271.23,271.27,270.94,270.97,22969.0,271.23,271.27,270.94,270.97,22969.0
2023-12-14 15:15:00,270.88,271.06,270.79,271.03,33258.0,270.88,271.06,270.79,271.03,33258.0
2023-12-14 15:20:00,270.97,271.12,270.77,271.01,14090.0,270.97,271.12,270.77,271.01,14090.0
2023-12-14 15:25:00,271.08,271.37,271.02,271.13,14499.0,271.08,271.37,271.02,271.13,14499.0
2023-12-14 15:30:00,271.19,271.19,270.83,271.0,31360.0,271.19,271.19,270.83,271.0,31360.0
2023-12-14 15:35:00,270.93,271.33,270.81,271.28,18471.0,270.93,271.33,270.81,271.28,18471.0
2023-12-14 15:40:00,271.28,272.03,271.17,271.98,22017.0,271.28,272.03,271.17,271.98,22017.0
2023-12-14 15:45:00,271.94,271.95,271.61,271.76,43790.0,271.94,271.95,271.61,271.76,43790.0
2023-12-14 15:50:00,271.81,272.57,271.74,271.83,74851.0,271.81,272.57,271.74,271.83,74851.0
2023-12-14 15:55:00,271.77,271.91,270.51,270.81,254068.0,271.77,271.91,270.51,270.81,254068.0
2023-12-15 09:30:00,271.69,272.41,269.69,269.91,270489.0,271.69,272.41,269.69,269.91,270489.0
2023-12-15 09:35:00,270.25,272.16,269.64,271.91,21751.0,270.25,272.16,269.64,271.91,21751.0
2023-12-15 09:40:00,272.21,272.21,270.4,270.78,25777.0,272.21,272.21,270.4,270.78,25777.0
2023-12-15 09:45:00,270.85,271.07,269.99,270.6,28373.0,270.85,271.07,269.99,270.6,28373.0
2023-12-15 09:50:00,270.71,271.99,270.54,271.39,11241.0,270.71,271.99,270.54,271.39,11241.0
2023-12-15 09:55:00,271.25,271.46,270.69,270.85,6772.0,271.25,271.46,270.69,270.85,6772.0
2023-12-15 10:00:00,270.78,271.95,270.77,271.9,14038.0,270.78,271.95,270.77,271.9,14038.0
2023-12-15 10:05:00,271.9,272.42,271.64,271.64,18446.0,271.9,272.42,271.64,271.64,18446.0
2023-12-15 10:10:00,271.5,272.45,271.5,272.22,46746.0,271.5,272.45,271.5,272.22,46746.0
2023-12-15 10:15:00,272.32,272.84,272.32,272.67,15200.0,272.32,272.84,272.32,272.67,15200.0
2023-12-15 10:20:00,272.68,272.93,272.04,272.55,24681.0,272.68,272.93,272.04,272.55,24681.0
2023-12-15 10:25:00,272.6,272.86,272.4,272.56,11387.0,272.6,272.86,272.4,272.56,11387.0
2023-12-15 10:30:00,272.55,272.83,272.4,272.44,12295.0,272.55,272.83,272.4,272.44,12295.0
2023-12-15 10:35:00,272.38,272.44,272.17,272.17,3867.0,272.38,272.44,272.17,272.17,3867.0
2023-12-15 10:40:00,272.27,272.3,271.89,271.97,10311.0,272.27,272.3,271.89,271.97,10311.0
2023-12-15 10:45:00,271.92,272.09,271.88,272.09,6507.0,271.92,272.09,271.88,272.09,6507.0
2023-12-15 10:50:00,272.09,273.08,272.0,272.92,9685.0,272.09,273.08,272.0,272.92,9685.0
2023-12-15 10:55:00,272.91,273.14,272.73,272.9,19713.0,272.91,273.14,272.73,272.9,19713.0
2023-12-15 11:00:00,272.91,273.05,272.74,272.99,9280.0,272.91,273.05,272.74,272.99,9280.0
2023-12-15 11:05:00,272.9,273.05,272.88,273.03,19013.0,272.9,273.05,272.88,273.03,19013.0
2023-12-15 11:10:00,273.03,273.51,272.99,273.28,10317.0,273.03,273.51,272.99,273.28,10317.0
2023-12-15 11:15:00,273.24,274.0,273.16,274.0,7742.0,273.24,274.0,273.16,274.0,7742.0
2023-12-15 11:20:00,274.0,274.28,273.86,273.95,17455.0,274.0,274.28,273.86,273.95,17455.0
2023-12-15 11:25:00,273.94,274.22,273.87,274.12,17592.0,273.94,274.22,273.87,274.12,17592.0
2023-12-15 11:30:00,274.21,274.85,274.18,274.5,10538.0,274.21,274.85,274.18,274.5,10538.0
2023-12-15 11:35:00,274.53,274.62,274.11,274.11,17077.0,274.53,274.62,274.11,274.11,17077.0
2023-12-15 11:40:00,274.01,274.03,273.48,273.91,8005.0,274.01,274.03,273.48,273.91,8005.0
2023-12-15 11:45:00,273.83,273.93,273.38,273.44,13763.0,273.83,273.93,273.38,273.44,13763.0
2023-12-15 11:50:00,273.39,273.53,273.27,273.32,9520.0,273.39,273.53,273.27,273.32,9520.0
2023-12-15 11:55:00,273.48,273.78,273.33,273.63,31941.0,273.48,273.78,273.33,273.63,31941.0
2023-12-15 12:00:00,273.64,273.74,273.25,273.25,38102.0,273.64,273.74,273.25,273.25,38102.0
2023-12-15 12:05:00,273.26,273.35,273.03,273.16,4884.0,273.26,273.35,273.03,273.16,4884.0
2023-12-15 12:10:00,273.16,273.16,272.71,272.9,12767.0,273.16,273.16,272.71,272.9,12767.0
2023-12-15 12:15:00,272.9,272.96,272.55,272.74,10999.0,272.9,272.96,272.55,272.74,10999.0
2023-12-15 12:20:00,272.74,272.92,272.64,272.82,41388.0,272.74,272.92,272.64,272.82,41388.0
2023-12-15 12:25:00,272.95,273.01,272.62,272.74,7120.0,272.95,273.01,272.62,272.74,7120.0
2023-12-15 12:30:00,272.7,272.92,272.7,272.8,5259.0,272.7,272.92,272.7,272.8,5259.0
2023-12-15 12:35:00,272.8,272.88,272.29,272.52,5097.0,272.8,272.88,272.29,272.52,5097.0
2023-12-15 12:40:00,272.44,272.6,272.39,272.5,2334.0,272.44,272.6,272.39,272.5,2334.0
2023-12-15 12:45:00,272.45,272.5,271.74,272.09,19492.0,272.45,272.5,271.74,272.09,19492.0
2023-12-15 12:50:00,272.09,272.14,271.62,271.62,4443.0,272.09,272.14,271.62,271.62,4443.0
2023-12-15 12:55:00,271.54,271.63,271.31,271.56,4189.0,271.54,271.63,271.31,271.56,4189.0
2023-12-15 13:00:00,271.57,272.2,271.57,271.85,11292.0,271.57,272.2,271.57,271.85,11292.0
2023-12-15 13:05:00,272.02,272.25,271.97,272.13,7600.0,272.02,272.25,271.97,272.13,7600.0
2023-12-15 13:10:00,272.07,272.93,272.06,272.93,2621.0,272.07,272.93,272.06,272.93,2621.0
2023-12-15 13:15:00,272.98,272.98,272.5,272.55,6252.0,272.98,272.98,272.5,272.55,6252.0
2023-12-15 13:20:00,272.55,272.94,272.45,272.94,2600.0,272.55,272.94,272.45,272.94,2600.0
2023-12-15 13:25:00,273.05,273.12,272.9,273.02,4816.0,273.05,273.12,272.9,273.02,4816.0
2023-12-15 13:30:00,273.04,273.08,272.81,272.89,4370.0,273.04,273.08,272.81,272.89,4370.0
2023-12-15 13:35:00,272.99,272.99,272.34,272.4,3857.0,272.99,272.99,272.34,272.4,3857.0
2023-12-15 13:40:00,272.34,272.52,271.83,272.52,5845.0,272.34,272.52,271.83,272.52,5845.0
2023-12-15 13:45:00,272.36,272.45,272.03,272.45,4568.0,272.36,272.45,272.03,272.45,4568.0
2023-12-15 13:50:00,272.44,272.85,272.32,272.37,5121.0,272.44,272.85,272.32,272.37,5121.0
2023-12-15 13:55:00,272.42,272.5,272.22,272.48,3419.0,272.42,272.5,272.22,272.48,3419.0
2023-12-15 14:00:00,272.24,272.32,271.94,272.09,9866.0,272.24,272.32,271.94,272.09,9866.0
2023-12-15 14:05:00,272.02,272.44,271.81,272.3,8868.0,272.02,272.44,271.81,272.3,8868.0
2023-12-15 14:10:00,272.35,272.47,272.0,272.37,5830.0,272.35,272.47,272.0,272.37,5830.0
2023-12-15 14:15:00,272.37,272.46,272.23,272.46,3897.0,272.37,272.46,272.23,272.46,3897.0
2023-12-15 14:20:00,272.42,272.46,272.14,272.28,3962.0,272.42,272.46,272.14,272.28,3962.0
2023-12-15 14:25:00,272.24,272.37,272.03,272.05,5656.0,272.24,272.37,272.03,272.05,5656.0
2023-12-15 14:30:00,272.17,272.54,272.15,272.5,4144.0,272.17,272.54,272.15,272.5,4144.0
2023-12-15 14:35:00,272.53,272.68,272.45,272.54,8578.0,272.53,272.68,272.45,272.54,8578.0
2023-12-15 14:40:00,272.57,272.89,272.52,272.77,3825.0,272.57,272.89,272.52,272.77,3825.0
2023-12-15 14:45:00,272.77,272.84,272.55,272.69,5934.0,272.77,272.84,272.55,272.69,5934.0
2023-12-15 14:50:00,272.69,272.69,272.39,272.42,3547.0,272.69,272.69,272.39,272.42,3547.0
2023-12-15 14:55:00,272.45,272.5,272.23,272.43,4260.0,272.45,272.5,272.23,272.43,4260.0
2023-12-15 15:00:00,272.38,272.68,272.38,272.51,4242.0,272.38,272.68,272.38,272.51,4242.0
2023-12-15 15:05:00,272.5,272.59,272.34,272.5,4713.0,272.5,272.59,272.34,272.5,4713.0
2023-12-15 15:10:00,272.5,272.69,272.33,272.69,2841.0,272.5,272.69,272.33,272.69,2841.0
2023-12-15 15:15:00,272.63,272.8,272.44,272.6,14026.0,272.63,272.8,272.44,272.6,14026.0
2023-12-15 15:20:00,272.53,272.62,272.33,272.36,13849.0,272.53,272.62,272.33,272.36,13849.0
2023-12-15 15:25:00,272.42,272.55,272.34,272.55,8254.0,272.42,272.55,272.34,272.55,8254.0
2023-12-15 15:30:00,272.53,272.56,271.81,271.96,19043.0,272.53,272.56,271.81,271.96,19043.0
2023-12-15 15:35:00,271.91,272.29,271.88,272.2,18623.0,271.91,272.29,271.88,272.2,18623.0
2023-12-15 15:40:00,272.2,272.21,271.96,271.96,18859.0,272.2,272.21,271.96,271.96,18859.0
2023-12-15 15:45:00,271.96,272.58,271.84,272.58,20121.0,271.96,272.58,271.84,272.58,20121.0
2023-12-15 15:50:00,272.58,273.07,272.57,272.91,47398.0,272.58,273.07,272.57,272.91,47398.0
2023-12-15 15:55:00,272.85,272.92,272.05,272.7,143053.0,272.85,272.92,272.05,272.7,143053.0
2023-12-18 09:30:00,272.37,272.89,271.86,272.36,13430.0,272.37,272.89,271.86,272.36,13430.0
2023-12-18 09:35:00,272.44,273.56,272.44,273.52,2029.0,272.44,273.56,272.44,273.52,2029.0
2023-12-18 09:40:00,273.62,273.65,273.21,273.56,1929.0,273.62,273.65,273.21,273.56,1929.0
2023-12-18 09:45:00,273.64,273.64,273.0,273.0,5412.0,273.64,273.64,273.0,273.0,5412.0
2023-12-18 09:50:00,272.97,274.24,272.96,274.24,3673.0,272.97,274.24,272.96,274.24,3673.0
2023-12-18 09:55:00,274.04,274.73,273.88,274.07,4074.0,274.04,274.73,273.88,274.07,4074.0
2023-12-18 10:00:00,274.29,275.12,274.29,274.66,15050.0,274.29,275.12,274.29,274.66,15050.0
2023-12-18 10:05:00,274.49,274.86,274.23,274.23,20310.0,274.49,274.86,274.23,274.23,20310.0
2023-12-18 10:10:00,274.35,274.47,273.67,273.68,6628.0,274.35,274.47,273.67,273.68,6628.0
2023-12-18 10:15:00,273.75,274.0,273.71,273.75,30244.0,273.75,274.0,273.71,273.75,30244.0
2023-12-18 10:20:00,273.72,273.72,272.92,273.22,17309.0,273.72,273.72,272.92,273.22,17309.0
2023-12-18 10:25:00,273.15,273.69,272.98,273.69,3840.0,273.15,273.69,272.98,273.69,3840.0
2023-12-18 10:30:00,273.6,273.88,273.59,273.62,4425.0,273.6,273.88,273.59,273.62,4425.0
2023-12-18 10:35:00,273.66,273.67,273.28,273.4,4308.0,273.66,273.67,273.28,273.4,4308.0
2023-12-18 10:40:00,273.28,273.57,273.28,273.51,2265.0,273.28,273.57,273.28,273.51,2265.0
2023-12-18 10:45:00,273.57,273.85,273.36,273.65,9246.0,273.57,273.85,273.36,273.65,9246.0
2023-12-18 10:50:00,273.64,273.64,273.1,273.33,5870.0,273.64,273.64,273.1,273.33,5870.0
2023-12-18 10:55:00,273.44,273.94,273.35,273.94,1900.0,273.44,273.94,273.35,273.94,1900.0
2023-12-18 11:00:00,273.94,273.94,273.68,273.77,4600.0,273.94,273.94,273.68,273.77,4600.0
2023-12-18 11:05:00,273.83,274.29,273.83,274.29,5057.0,273.83,274.29,273.83,274.29,5057.0
2023-12-18 11:10:00,274.35,274.53,274.2,274.36,8163.0,274.35,274.53,274.2,274.36,8163.0
2023-12-18 11:15:00,274.31,274.71,274.31,274.68,3407.0,274.31,274.71,274.31,274.68,3407.0
2023-12-18 11:20:00,274.53,274.62,273.89,273.89,2038.0,274.53,274.62,273.89,273.89,2038.0
2023-12-18 11:25:00,273.97,273.97,273.8,273.85,2700.0,273.97,273.97,273.8,273.85,2700.0
2023-12-18 11:30:00,273.79,274.11,273.79,274.1,2120.0,273.79,274.11,273.79,274.1,2120.0
2023-12-18 11:35:00,274.23,274.52,274.12,274.44,4337.0,274.23,274.52,274.12,274.44,4337.0
2023-12-18 11:40:00,274.43,274.43,274.06,274.31,4434.0,274.43,274.43,274.06,274.31,4434.0
2023-12-18 11:45:00,274.43,274.58,274.3,274.39,3435.0,274.43,274.58,274.3,274.39,3435.0
2023-12-18 11:50:00,274.43,274.43,274.16,274.35,4194.0,274.43,274.43,274.16,274.35,4194.0
2023-12-18 11:55:00,274.33,274.39,273.94,274.16,4308.0,274.33,274.39,273.94,274.16,4308.0
2023-12-18 12:00:00,274.25,274.31,273.89,274.17,6458.0,274.25,274.31,273.89,274.17,6458.0
2023-12-18 12:05:00,274.01,274.3,274.01,274.21,2245.0,274.01,274.3,274.01,274.21,2245.0
2023-12-18 12:10:00,274.44,274.59,274.34,274.59,3929.0,274.44,274.59,274.34,274.59,3929.0
2023-12-18 12:15:00,274.62,274.8,274.39,274.4,13881.0,274.62,274.8,274.39,274.4,13881.0
2023-12-18 12:20:00,274.4,274.45,274.13,274.14,3057.0,274.4,274.45,274.13,274.14,3057.0
2023-12-18 12:25:00,274.14,274.15,273.81,273.83,3336.0,274.14,274.15,273.81,273.83,3336.0
2023-12-18 12:30:00,273.82,274.07,273.74,273.81,14516.0,273.82,274.07,273.74,273.81,14516.0
2023-12-18 12:35:00,273.83,273.93,273.61,273.72,5896.0,273.83,273.93,273.61,273.72,5896.0
2023-12-18 12:40:00,273.69,273.73,273.41,273.5,4617.0,273.69,273.73,273.41,273.5,4617.0
2023-12-18 12:45:00,273.51,273.74,273.48,273.62,7766.0,273.51,273.74,273.48,273.62,7766.0
2023-12-18 12:50:00,273.62,274.0,273.6,273.82,16501.0,273.62,274.0,273.6,273.82,16501.0
2023-12-18 12:55:00,273.91,273.91,273.65,273.73,2525.0,273.91,273.91,273.65,273.73,2525.0
2023-12-18 13:00:00,273.69,273.74,273.61,273.63,5023.0,273.69,273.74,273.61,273.63,5023.0
2023-12-18 13:05:00,273.53,273.74,273.51,273.63,4304.0,273.53,273.74,273.51,273.63,4304.0
2023-12-18 13:10:00,273.62,273.66,273.56,273.66,500.0,273.62,273.66,273.56,273.66,500.0
2023-12-18 13:15:00,273.64,273.72,273.64,273.71,914.0,273.64,273.72,273.64,273.71,914.0
2023-12-18 13:20:00,273.72,273.92,273.71,273.87,3919.0,273.72,273.92,273.71,273.87,3919.0
2023-12-18 13:25:00,273.89,274.0,273.67,273.77,5902.0,273.89,274.0,273.67,273.77,5902.0
2023-12-18 13:30:00,273.77,273.82,273.68,273.79,2625.0,273.77,273.82,273.68,273.79,2625.0
2023-12-18 13:35:00,273.71,273.78,273.53,273.54,5442.0,273.71,273.78,273.53,273.54,5442.0
2023-12-18 13:40:00,273.52,273.75,273.52,273.65,3853.0,273.52,273.75,273.52,273.65,3853.0
2023-12-18 13:45:00,273.73,273.75,273.62,273.75,7888.0,273.73,273.75,273.62,273.75,7888.0
2023-12-18 13:50:00,273.75,273.91,273.52,273.59,29150.0,273.75,273.91,273.52,273.59,29150.0
2023-12-18 13:55:00,273.63,273.63,273.38,273.44,3605.0,273.63,273.63,273.38,273.44,3605.0
2023-12-18 14:00:00,273.45,273.5,273.38,273.5,7738.0,273.45,273.5,273.38,273.5,7738.0
2023-12-18 14:05:00,273.5,273.75,273.36,273.49,57407.0,273.5,273.75,273.36,273.49,57407.0
2023-12-18 14:10:00,273.51,273.65,273.39,273.54,2725.0,273.51,273.65,273.39,273.54,2725.0
2023-12-18 14:15:00,273.57,273.65,273.33,273.5,3763.0,273.57,273.65,273.33,273.5,3763.0
2023-12-18 14:20:00,273.5,273.68,273.38,273.68,6726.0,273.5,273.68,273.38,273.68,6726.0
2023-12-18 14:25:00,273.79,273.93,273.7,273.9,7900.0,273.79,273.93,273.7,273.9,7900.0
2023-12-18 14:30:00,273.81,273.89,273.68,273.82,2752.0,273.81,273.89,273.68,273.82,2752.0
2023-12-18 14:35:00,273.92,274.03,273.89,274.03,3549.0,273.92,274.03,273.89,274.03,3549.0
2023-12-18 14:40:00,274.15,274.29,274.14,274.29,4323.0,274.15,274.29,274.14,274.29,4323.0
2023-12-18 14:45:00,274.4,274.51,274.22,274.32,7747.0,274.4,274.51,274.22,274.32,7747.0
2023-12-18 14:50:00,274.31,274.48,274.23,274.48,4952.0,274.31,274.48,274.23,274.48,4952.0
2023-12-18 14:55:00,274.42,274.43,274.14,274.23,7919.0,274.42,274.43,274.14,274.23,7919.0
2023-12-18 15:00:00,274.22,274.44,274.08,274.39,4733.0,274.22,274.44,274.08,274.39,4733.0
2023-12-18 15:05:00,274.39,274.43,274.29,274.38,2908.0,274.39,274.43,274.29,274.38,2908.0
2023-12-18 15:10:00,274.44,274.5,274.24,274.29,3213.0,274.44,274.5,274.24,274.29,3213.0
2023-12-18 15:15:00,274.32,274.53,274.25,274.46,4078.0,274.32,274.53,274.25,274.46,4078.0
2023-12-18 15:20:00,274.5,274.6,274.42,274.54,5152.0,274.5,274.6,274.42,274.54,5152.0
2023-12-18 15:25:00,274.47,274.54,274.37,274.4,7269.0,274.47,274.54,274.37,274.4,7269.0
2023-12-18 15:30:00,274.37,274.37,274.0,274.06,7740.0,274.37,274.37,274.0,274.06,7740.0
2023-12-18 15:35:00,274.05,274.05,273.64,273.66,6738.0,274.05,274.05,273.64,273.66,6738.0
2023-12-18 15:40:00,273.64,273.7,273.26,273.32,17282.0,273.64,273.7,273.26,273.32,17282.0
2023-12-18 15:45:00,273.31,273.45,273.31,273.45,22555.0,273.31,273.45,273.31,273.45,22555.0
2023-12-18 15:50:00,273.45,273.84,272.96,273.12,30534.0,273.45,273.84,272.96,273.12,30534.0
2023-12-18 15:55:00,273.11,273.15,272.7,272.72,70605.0,273.11,273.15,272.7,272.72,70605.0
2023-12-19 09:30:00,273.12,274.94,272.86,274.54,12723.0,273.12,274.94,272.86,274.54,12723.0
2023-12-19 09:35:00,274.78,275.44,274.49,275.3,12950.0,274.78,275.44,274.49,275.3,12950.0
2023-12-19 09:40:00,275.21,275.72,274.8,275.56,4949.0,275.21,275.72,274.8,275.56,4949.0
2023-12-19 09:45:00,275.42,275.42,273.74,273.95,8669.0,275.42,275.42,273.74,273.95,8669.0
2023-12-19 09:50:00,273.89,274.35,273.78,274.1,5354.0,273.89,274.35,273.78,274.1,5354.0
2023-12-19 09:55:00,274.02,274.19,273.57,273.82,7759.0,274.02,274.19,273.57,273.82,7759.0
2023-12-19 10:00:00,273.73,273.73,273.14,273.65,5245.0,273.73,273.73,273.14,273.65,5245.0
2023-12-19 10:05:00,273.65,273.86,273.51,273.69,4292.0,273.65,273.86,273.51,273.69,4292.0
2023-12-19 10:10:00,273.8,274.32,273.74,274.32,6653.0,273.8,274.32,273.74,274.32,6653.0
2023-12-19 10:15:00,274.26,274.34,274.0,274.06,4639.0,274.26,274.34,274.0,274.06,4639.0
2023-12-19 10:20:00,274.0,274.24,273.89,274.23,3253.0,274.0,274.24,273.89,274.23,3253.0
2023-12-19 10:25:00,274.25,274.39,273.98,274.31,5829.0,274.25,274.39,273.98,274.31,5829.0
2023-12-19 10:30:00,274.33,274.35,274.03,274.15,5404.0,274.33,274.35,274.03,274.15,5404.0
2023-12-19 10:35:00,274.03,274.44,273.41,273.41,6088.0,274.03,274.44,273.41,273.41,6088.0
2023-12-19 10:40:00,273.49,273.57,273.3,273.43,3777.0,273.49,273.57,273.3,273.43,3777.0
2023-12-19 10:45:00,273.37,273.68,273.22,273.68,9317.0,273.37,273.68,273.22,273.68,9317.0
2023-12-19 10:50:00,273.55,273.97,273.54,273.97,3189.0,273.55,273.97,273.54,273.97,3189.0
2023-12-19 10:55:00,273.97,274.1,273.81,273.98,4590.0,273.97,274.1,273.81,273.98,4590.0
2023-12-19 11:00:00,273.88,274.1,273.72,274.1,5610.0,273.88,274.1,273.72,274.1,5610.0
2023-12-19 11:05:00,273.99,273.99,273.84,273.93,2200.0,273.99,273.99,273.84,273.93,2200.0
2023-12-19 11:10:00,273.87,273.88,273.52,273.69,9523.0,273.87,273.88,273.52,273.69,9523.0
2023-12-19 11:15:00,273.64,273.69,273.52,273.62,7636.0,273.64,273.69,273.52,273.62,7636.0
2023-12-19 11:20:00,273.63,273.63,273.13,273.24,5986.0,273.63,273.63,273.13,273.24,5986.0
2023-12-19 11:25:00,273.14,273.34,272.92,272.95,13784.0,273.14,273.34,272.92,272.95,13784.0
2023-12-19 11:30:00,272.98,273.1,272.52,272.71,25453.0,272.98,273.1,272.52,272.71,25453.0
2023-12-19 11:35:00,272.68,272.77,272.49,272.49,12247.0,272.68,272.77,272.49,272.49,12247.0
2023-12-19 11:40:00,272.46,272.77,272.34,272.61,13672.0,272.46,272.77,272.34,272.61,13672.0
2023-12-19 11:45:00,272.53,272.67,272.25,272.34,13387.0,272.53,272.67,272.25,272.34,13387.0
2023-12-19 11:50:00,272.34,272.42,271.87,272.16,14889.0,272.34,272.42,271.87,272.16,14889.0
2023-12-19 11:55:00,272.18,272.5,271.94,272.49,21794.0,272.18,272.5,271.94,272.49,21794.0
2023-12-19 12:00:00,272.3,272.88,272.23,272.79,6856.0,272.3,272.88,272.23,272.79,6856.0
2023-12-19 12:05:00,272.8,273.12,272.68,272.68,9490.0,272.8,273.12,272.68,272.68,9490.0
2023-12-19 12:10:00,272.73,273.06,272.7,272.8,4567.0,272.73,273.06,272.7,272.8,4567.0
2023-12-19 12:15:00,272.79,272.99,272.64,272.82,3791.0,272.79,272.99,272.64,272.82,3791.0
2023-12-19 12:20:00,272.78,272.78,272.49,272.66,1887.0,272.78,272.78,272.49,272.66,1887.0
2023-12-19 12:25:00,272.81,272.98,272.72,272.78,3354.0,272.81,272.98,272.72,272.78,3354.0
2023-12-19 12:30:00,272.85,273.09,272.76,273.08,5617.0,272.85,273.09,272.76,273.08,5617.0
2023-12-19 12:35:00,273.0,273.02,272.76,272.99,3785.0,273.0,273.02,272.76,272.99,3785.0
2023-12-19 12:40:00,272.99,272.99,272.84,272.93,1797.0,272.99,272.99,272.84,272.93,1797.0
2023-12-19 12:45:00,272.88,272.98,272.83,272.83,4033.0,272.88,272.98,272.83,272.83,4033.0
2023-12-19 12:50:00,272.8,273.15,272.65,272.75,4812.0,272.8,273.15,272.65,272.75,4812.0
2023-12-19 12:55:00,272.87,272.94,272.78,272.82,1100.0,272.87,272.94,272.78,272.82,1100.0
2023-12-19 13:00:00,272.83,272.97,272.68,272.82,4224.0,272.83,272.97,272.68,272.82,4224.0
2023-12-19 13:05:00,272.85,272.86,272.43,272.46,3844.0,272.85,272.86,272.43,272.46,3844.0
2023-12-19 13:10:00,272.33,272.6,272.29,272.45,4211.0,272.33,272.6,272.29,272.45,4211.0
2023-12-19 13:15:00,272.55,272.63,272.49,272.58,2214.0,272.55,272.63,272.49,272.58,2214.0
2023-12-19 13:20:00,272.57,272.62,272.48,272.57,3597.0,272.57,272.62,272.48,272.57,3597.0
2023-12-19 13:25:00,272.57,272.77,272.5,272.73,7244.0,272.57,272.77,272.5,272.73,7244.0
2023-12-19 13:30:00,272.8,272.84,272.68,272.72,4576.0,272.8,272.84,272.68,272.72,4576.0
2023-12-19 13:35:00,272.72,272.86,272.65,272.86,6599.0,272.72,272.86,272.65,272.86,6599.0
2023-12-19 13:40:00,272.86,272.92,272.8,272.88,7620.0,272.86,272.92,272.8,272.88,7620.0
2023-12-19 13:45:00,272.88,273.05,272.88,273.01,3889.0,272.88,273.05,272.88,273.01,3889.0
2023-12-19 13:50:00,273.01,273.01,272.81,272.86,2978.0,273.01,273.01,272.81,272.86,2978.0
2023-12-19 13:55:00,272.85,272.89,272.71,272.88,4123.0,272.85,272.89,272.71,272.88,4123.0
2023-12-19 14:00:00,272.79,273.01,272.72,273.01,4434.0,272.79,273.01,272.72,273.01,4434.0
2023-12-19 14:05:00,273.07,273.18,272.98,273.12,3807.0,273.07,273.18,272.98,273.12,3807.0
2023-12-19 14:10:00,273.18,273.24,272.86,272.87,4694.0,273.18,273.24,272.86,272.87,4694.0
2023-12-19 14:15:00,272.87,273.04,272.75,272.98,1796.0,272.87,273.04,272.75,272.98,1796.0
2023-12-19 14:20:00,272.97,272.97,272.62,272.76,2992.0,272.97,272.97,272.62,272.76,2992.0
2023-12-19 14:25:00,272.75,272.89,272.71,272.79,1895.0,272.75,272.89,272.71,272.79,1895.0
2023-12-19 14:30:00,272.82,272.86,272.7,272.86,2541.0,272.82,272.86,272.7,272.86,2541.0
2023-12-19 14:35:00,272.86,272.86,272.67,272.67,3317.0,272.86,272.86,272.67,272.67,3317.0
2023-12-19 14:40:00,272.67,272.72,272.54,272.65,4802.0,272.67,272.72,272.54,272.65,4802.0
2023-12-19 14:45:00,272.7,272.81,272.65,272.75,4270.0,272.7,272.81,272.65,272.75,4270.0
2023-12-19 14:50:00,272.73,273.3,272.67,273.07,5258.0,272.73,273.3,272.67,273.07,5258.0
2023-12-19 14:55:00,273.05,273.11,272.97,273.11,4164.0,273.05,273.11,272.97,273.11,4164.0
2023-12-19 15:00:00,273.03,273.2,272.98,273.03,5409.0,273.03,273.2,272.98,273.03,5409.0
2023-12-19 15:05:00,273.05,273.08,272.8,272.95,6076.0,273.05,273.08,272.8,272.95,6076.0
2023-12-19 15:10:00,273.01,273.16,272.95,273.05,6646.0,273.01,273.16,272.95,273.05,6646.0
2023-12-19 15:15:00,273.04,273.13,273.01,273.03,3324.0,273.04,273.13,273.01,273.03,3324.0
2023-12-19 15:20:00,273.08,273.53,273.08,273.41,4135.0,273.08,273.53,273.08,273.41,4135.0
2023-12-19 15:25:00,273.41,273.41,272.84,273.01,8946.0,273.41,273.41,272.84,273.01,8946.0
2023-12-19 15:30:00,273.02,273.07,272.87,273.0,7292.0,273.02,273.07,272.87,273.0,7292.0
2023-12-19 15:35:00,272.94,272.96,272.79,272.86,8065.0,272.94,272.96,272.79,272.86,8065.0
2023-12-19 15:40:00,272.86,273.01,272.86,272.95,8695.0,272.86,273.01,272.86,272.95,8695.0
2023-12-19 15:45:00,272.99,273.06,272.77,272.9,19284.0,272.99,273.06,272.77,272.9,19284.0
2023-12-19 15:50:00,273.28,273.28,272.67,273.21,35527.0,273.28,273.28,272.67,273.21,35527.0
2023-12-19 15:55:00,273.25,274.1,273.24,273.98,60464.0,273.25,274.1,273.24,273.98,60464.0
2023-12-20 09:30:00,273.04,273.04,270.79,271.18,15049.0,273.04,273.04,270.79,271.18,15049.0
2023-12-20 09:35:00,271.19,272.39,271.19,272.18,3348.0,271.19,272.39,271.19,272.18,3348.0
2023-12-20 09:40:00,272.22,272.88,272.06,272.8,11639.0,272.22,272.88,272.06,272.8,11639.0
2023-12-20 09:45:00,272.93,273.36,272.51,273.19,7645.0,272.93,273.36,272.51,273.19,7645.0
2023-12-20 09:50:00,273.05,273.22,272.81,273.16,2959.0,273.05,273.22,272.81,273.16,2959.0
2023-12-20 09:55:00,273.03,273.14,272.31,272.86,7926.0,273.03,273.14,272.31,272.86,7926.0
2023-12-20 10:00:00,272.69,273.16,272.68,273.16,3158.0,272.69,273.16,272.68,273.16,3158.0
2023-12-20 10:05:00,273.41,273.67,273.28,273.67,6665.0,273.41,273.67,273.28,273.67,6665.0
2023-12-20 10:10:00,273.89,273.89,273.42,273.84,4414.0,273.89,273.89,273.42,273.84,4414.0
2023-12-20 10:15:00,274.03,274.23,273.93,274.06,3812.0,274.03,274.23,273.93,274.06,3812.0
2023-12-20 10:20:00,274.18,274.18,273.79,273.97,3038.0,274.18,274.18,273.79,273.97,3038.0
2023-12-20 10:25:00,274.05,274.05,273.77,273.77,1503.0,274.05,274.05,273.77,273.77,1503.0
2023-12-20 10:30:00,273.81,274.13,273.72,274.03,5104.0,273.81,274.13,273.72,274.03,5104.0
2023-12-20 10:35:00,273.86,273.94,273.55,273.55,3579.0,273.86,273.94,273.55,273.55,3579.0
2023-12-20 10:40:00,273.42,273.42,273.11,273.36,9595.0,273.42,273.42,273.11,273.36,9595.0
2023-12-20 10:45:00,273.3,273.56,273.3,273.44,7670.0,273.3,273.56,273.3,273.44,7670.0
2023-12-20 10:50:00,273.46,273.56,273.24,273.35,7049.0,273.46,273.56,273.24,273.35,7049.0
2023-12-20 10:55:00,273.35,273.45,273.13,273.45,5599.0,273.35,273.45,273.13,273.45,5599.0
2023-12-20 11:00:00,273.45,273.47,273.05,273.05,4212.0,273.45,273.47,273.05,273.05,4212.0
2023-12-20 11:05:00,273.06,273.15,272.86,272.86,5145.0,273.06,273.15,272.86,272.86,5145.0
2023-12-20 11:10:00,272.85,272.98,272.63,272.9,4569.0,272.85,272.98,272.63,272.9,4569.0
2023-12-20 11:15:00,272.8,273.28,272.8,273.23,2116.0,272.8,273.28,272.8,273.23,2116.0
2023-12-20 11:20:00,273.16,273.25,272.99,273.14,4109.0,273.16,273.25,272.99,273.14,4109.0
2023-12-20 11:25:00,273.15,273.17,272.85,273.04,4378.0,273.15,273.17,272.85,273.04,4378.0
2023-12-20 11:30:00,273.1,273.14,272.97,273.14,3210.0,273.1,273.14,272.97,273.14,3210.0
2023-12-20 11:35:00,273.16,273.34,273.16,273.26,3085.0,273.16,273.34,273.16,273.26,3085.0
2023-12-20 11:40:00,273.2,273.4,273.17,273.37,4173.0,273.2,273.4,273.17,273.37,4173.0
2023-12-20 11:45:00,273.45,273.76,273.44,273.76,3278.0,273.45,273.76,273.44,273.76,3278.0
2023-12-20 11:50:00,273.7,273.96,273.7,273.89,2689.0,273.7,273.96,273.7,273.89,2689.0
2023-12-20 11:55:00,273.82,274.02,273.82,274.02,1494.0,273.82,274.02,273.82,274.02,1494.0
2023-12-20 12:00:00,274.12,274.48,274.12,274.17,2304.0,274.12,274.48,274.12,274.17,2304.0
2023-12-20 12:05:00,274.28,274.37,274.17,274.27,2617.0,274.28,274.37,274.17,274.27,2617.0
2023-12-20 12:10:00,274.4,274.56,274.38,274.38,2446.0,274.4,274.56,274.38,274.38,2446.0
2023-12-20 12:15:00,274.41,274.45,274.29,274.29,900.0,274.41,274.45,274.29,274.29,900.0
2023-12-20 12:20:00,274.35,274.36,274.19,274.35,3084.0,274.35,274.36,274.19,274.35,3084.0
2023-12-20 12:25:00,274.48,274.7,274.37,274.61,6909.0,274.48,274.7,274.37,274.61,6909.0
2023-12-20 12:30:00,274.55,274.57,274.03,274.27,3870.0,274.55,274.57,274.03,274.27,3870.0
2023-12-20 12:35:00,274.23,274.51,274.22,274.5,1773.0,274.23,274.51,274.22,274.5,1773.0
2023-12-20 12:40:00,274.65,274.77,274.46,274.55,4100.0,274.65,274.77,274.46,274.55,4100.0
2023-12-20 12:45:00,274.51,274.71,274.48,274.7,8133.0,274.51,274.71,274.48,274.7,8133.0
2023-12-20 12:50:00,274.71,274.96,274.5,274.96,11137.0,274.71,274.96,274.5,274.96,11137.0
2023-12-20 12:55:00,275.0,275.2,274.97,275.05,7869.0,275.0,275.2,274.97,275.05,7869.0
2023-12-20 13:00:00,275.03,275.05,274.55,274.8,10323.0,275.03,275.05,274.55,274.8,10323.0
2023-12-20 13:05:00,274.89,275.01,274.71,274.71,3537.0,274.89,275.01,274.71,274.71,3537.0
2023-12-20 13:10:00,274.83,274.94,274.72,274.89,4546.0,274.83,274.94,274.72,274.89,4546.0
2023-12-20 13:15:00,274.9,275.04,274.84,274.99,5151.0,274.9,275.04,274.84,274.99,5151.0
2023-12-20 13:20:00,274.99,275.0,274.61,274.67,6362.0,274.99,275.0,274.61,274.67,6362.0
2023-12-20 13:25:00,274.71,274.71,274.23,274.26,4443.0,274.71,274.71,274.23,274.26,4443.0
2023-12-20 13:30:00,274.3,274.34,274.14,274.21,5183.0,274.3,274.34,274.14,274.21,5183.0
2023-12-20 13:35:00,274.19,274.26,274.19,274.25,1536.0,274.19,274.26,274.19,274.25,1536.0
2023-12-20 13:40:00,274.17,274.21,273.78,273.96,4276.0,274.17,274.21,273.78,273.96,4276.0
2023-12-20 13:45:00,273.98,274.15,273.98,274.09,2342.0,273.98,274.15,273.98,274.09,2342.0
2023-12-20 13:50:00,273.99,274.08,273.97,274.01,975.0,273.99,274.08,273.97,274.01,975.0
2023-12-20 13:55:00,274.0,274.1,273.8,274.01,3912.0,274.0,274.1,273.8,274.01,3912.0
2023-12-20 14:00:00,273.96,273.98,273.47,273.47,3199.0,273.96,273.98,273.47,273.47,3199.0
2023-12-20 14:05:00,273.48,273.74,273.46,273.61,4395.0,273.48,273.74,273.46,273.61,4395.0
2023-12-20 14:10:00,273.62,273.82,273.57,273.79,2575.0,273.62,273.82,273.57,273.79,2575.0
2023-12-20 14:15:00,273.74,273.81,273.57,273.57,2000.0,273.74,273.81,273.57,273.57,2000.0
2023-12-20 14:20:00,273.51,273.58,273.38,273.58,3039.0,273.51,273.58,273.38,273.58,3039.0
2023-12-20 14:25:00,273.6,273.6,273.33,273.52,5762.0,273.6,273.6,273.33,273.52,5762.0
2023-12-20 14:30:00,273.49,273.59,273.1,273.34,4264.0,273.49,273.59,273.1,273.34,4264.0
2023-12-20 14:35:00,273.27,273.35,272.56,272.56,4169.0,273.27,273.35,272.56,272.56,4169.0
2023-12-20 14:40:00,272.38,272.75,272.26,272.45,4985.0,272.38,272.75,272.26,272.45,4985.0
2023-12-20 14:45:00,272.47,272.47,271.8,271.89,7422.0,272.47,272.47,271.8,271.89,7422.0
2023-12-20 14:50:00,271.9,271.92,270.72,271.72,13597.0,271.9,271.92,270.72,271.72,13597.0
2023-12-20 14:55:00,271.83,271.92,271.31,271.41,10772.0,271.83,271.92,271.31,271.41,10772.0
2023-12-20 15:00:00,271.39,271.73,270.65,270.67,15418.0,271.39,271.73,270.65,270.67,15418.0
2023-12-20 15:05:00,270.61,270.82,270.27,270.82,18085.0,270.61,270.82,270.27,270.82,18085.0
2023-12-20 15:10:00,270.82,271.32,270.72,270.84,16191.0,270.82,271.32,270.72,270.84,16191.0
2023-12-20 15:15:00,270.96,271.58,270.96,271.32,10741.0,270.96,271.58,270.96,271.32,10741.0
2023-12-20 15:20:00,271.28,271.36,270.78,270.78,10777.0,271.28,271.36,270.78,270.78,10777.0
2023-12-20 15:25:00,270.84,271.06,270.23,270.26,11364.0,270.84,271.06,270.23,270.26,11364.0
2023-12-20 15:30:00,270.25,270.79,270.25,270.67,13331.0,270.25,270.79,270.25,270.67,13331.0
2023-12-20 15:35:00,270.6,270.69,270.31,270.31,10974.0,270.6,270.69,270.31,270.31,10974.0
2023-12-20 15:40:00,270.33,271.02,270.33,270.98,22865.0,270.33,271.02,270.33,270.98,22865.0
2023-12-20 15:45:00,270.93,271.16,270.82,271.12,17561.0,270.93,271.16,270.82,271.12,17561.0
2023-12-20 15:50:00,271.18,271.62,270.53,271.07,40628.0,271.18,271.62,270.53,271.07,40628.0
2023-12-20 15:55:00,270.85,270.97,270.09,270.15,78736.0,270.85,270.97,270.09,270.15,78736.0
2023-12-21 09:30:00,272.51,273.09,272.09,272.09,13903.0,272.51,273.09,272.09,272.09,13903.0
2023-12-21 09:35:00,272.57,272.87,272.35,272.87,911.0,272.57,272.87,272.35,272.87,911.0
2023-12-21 09:40:00,272.33,273.15,272.33,273.15,4118.0,272.33,273.15,272.33,273.15,4118.0
2023-12-21 09:45:00,273.05,273.31,272.39,272.68,7692.0,273.05,273.31,272.39,272.68,7692.0
2023-12-21 09:50:00,272.57,273.09,272.37,272.42,4663.0,272.57,273.09,272.37,272.42,4663.0
2023-12-21 09:55:00,272.41,272.5,271.41,271.47,7554.0,272.41,272.5,271.41,271.47,7554.0
2023-12-21 10:00:00,271.48,271.61,271.07,271.32,9480.0,271.48,271.61,271.07,271.32,9480.0
2023-12-21 10:05:00,271.23,271.43,270.72,271.06,9612.0,271.23,271.43,270.72,271.06,9612.0
2023-12-21 10:10:00,271.08,272.29,271.07,272.29,4629.0,271.08,272.29,271.07,272.29,4629.0
2023-12-21 10:15:00,272.08,272.13,271.73,271.86,8548.0,272.08,272.13,271.73,271.86,8548.0
2023-12-21 10:20:00,271.86,272.2,271.78,272.0,5668.0,271.86,272.2,271.78,272.0,5668.0
2023-12-21 10:25:00,271.85,271.85,271.23,271.23,3381.0,271.85,271.85,271.23,271.23,3381.0
2023-12-21 10:30:00,271.4,272.11,271.4,272.06,17702.0,271.4,272.11,271.4,272.06,17702.0
2023-12-21 10:35:00,272.19,272.19,271.49,271.49,5791.0,272.19,272.19,271.49,271.49,5791.0
2023-12-21 10:40:00,271.28,271.44,270.96,271.13,4962.0,271.28,271.44,270.96,271.13,4962.0
2023-12-21 10:45:00,271.11,271.44,270.87,271.32,5154.0,271.11,271.44,270.87,271.32,5154.0
2023-12-21 10:50:00,271.19,271.29,270.77,270.77,2697.0,271.19,271.29,270.77,270.77,2697.0
2023-12-21 10:55:00,270.77,270.77,270.42,270.55,2318.0,270.77,270.77,270.42,270.55,2318.0
2023-12-21 11:00:00,270.65,270.98,270.46,270.83,4587.0,270.65,270.98,270.46,270.83,4587.0
2023-12-21 11:05:00,270.83,271.03,270.6,270.61,5374.0,270.83,271.03,270.6,270.61,5374.0
2023-12-21 11:10:00,270.57,270.83,270.45,270.71,5530.0,270.57,270.83,270.45,270.71,5530.0
2023-12-21 11:15:00,270.72,270.98,270.27,270.56,6560.0,270.72,270.98,270.27,270.56,6560.0
2023-12-21 11:20:00,270.55,270.76,270.44,270.51,4248.0,270.55,270.76,270.44,270.51,4248.0
2023-12-21 11:25:00,270.45,270.92,270.38,270.91,13400.0,270.45,270.92,270.38,270.91,13400.0
2023-12-21 11:30:00,270.91,271.09,270.81,271.08,8067.0,270.91,271.09,270.81,271.08,8067.0
2023-12-21 11:35:00,271.09,271.66,271.08,271.57,43687.0,271.09,271.66,271.08,271.57,43687.0
2023-12-21 11:40:00,271.62,272.09,271.49,272.01,9678.0,271.62,272.09,271.49,272.01,9678.0
2023-12-21 11:45:00,272.0,272.27,271.94,272.2,10831.0,272.0,272.27,271.94,272.2,10831.0
2023-12-21 11:50:00,272.2,272.26,272.0,272.07,14017.0,272.2,272.26,272.0,272.07,14017.0
2023-12-21 11:55:00,272.04,272.32,271.86,272.08,19256.0,272.04,272.32,271.86,272.08,19256.0
2023-12-21 12:00:00,272.08,272.19,271.69,271.69,5017.0,272.08,272.19,271.69,271.69,5017.0
2023-12-21 12:05:00,271.69,271.7,271.3,271.35,9154.0,271.69,271.7,271.3,271.35,9154.0
2023-12-21 12:10:00,271.29,271.62,271.28,271.36,4963.0,271.29,271.62,271.28,271.36,4963.0
2023-12-21 12:15:00,271.36,271.6,271.35,271.38,5380.0,271.36,271.6,271.35,271.38,5380.0
2023-12-21 12:20:00,271.46,271.5,271.14,271.4,4688.0,271.46,271.5,271.14,271.4,4688.0
2023-12-21 12:25:00,271.37,271.38,271.28,271.28,502.0,271.37,271.38,271.28,271.28,502.0
2023-12-21 12:30:00,271.38,271.88,271.38,271.63,11817.0,271.38,271.88,271.38,271.63,11817.0
2023-12-21 12:35:00,271.5,272.1,271.5,271.91,5541.0,271.5,272.1,271.5,271.91,5541.0
2023-12-21 12:40:00,271.83,271.86,271.29,271.39,8551.0,271.83,271.86,271.29,271.39,8551.0
2023-12-21 12:45:00,271.38,271.46,271.14,271.22,8653.0,271.38,271.46,271.14,271.22,8653.0
2023-12-21 12:50:00,271.22,271.68,271.17,271.45,12042.0,271.22,271.68,271.17,271.45,12042.0
2023-12-21 12:55:00,271.42,271.42,271.22,271.34,5524.0,271.42,271.42,271.22,271.34,5524.0
2023-12-21 13:00:00,271.42,272.0,271.42,271.71,5503.0,271.42,272.0,271.42,271.71,5503.0
2023-12-21 13:05:00,271.79,271.8,271.55,271.73,3690.0,271.79,271.8,271.55,271.73,3690.0
2023-12-21 13:10:00,271.72,271.8,271.58,271.58,3623.0,271.72,271.8,271.58,271.58,3623.0
2023-12-21 13:15:00,271.54,271.55,271.19,271.19,4114.0,271.54,271.55,271.19,271.19,4114.0
2023-12-21 13:20:00,271.14,272.35,271.12,272.35,3514.0,271.14,272.35,271.12,272.35,3514.0
2023-12-21 13:25:00,272.2,272.22,271.98,272.1,1950.0,272.2,272.22,271.98,272.1,1950.0
2023-12-21 13:30:00,272.28,272.37,272.02,272.11,1790.0,272.28,272.37,272.02,272.11,1790.0
2023-12-21 13:35:00,272.07,272.1,271.91,271.91,5582.0,272.07,272.1,271.91,271.91,5582.0
2023-12-21 13:40:00,271.95,272.13,271.88,272.03,2127.0,271.95,272.13,271.88,272.03,2127.0
2023-12-21 13:45:00,272.12,272.27,272.04,272.1,2476.0,272.12,272.27,272.04,272.1,2476.0
2023-12-21 13:50:00,272.15,272.44,272.14,272.32,1804.0,272.15,272.44,272.14,272.32,1804.0
2023-12-21 13:55:00,272.35,272.55,272.35,272.55,1806.0,272.35,272.55,272.35,272.55,1806.0
2023-12-21 14:00:00,272.53,272.53,272.22,272.22,2300.0,272.53,272.53,272.22,272.22,2300.0
2023-12-21 14:05:00,272.26,272.27,271.9,271.9,6399.0,272.26,272.27,271.9,271.9,6399.0
2023-12-21 14:10:00,271.93,272.19,271.93,272.07,3794.0,271.93,272.19,271.93,272.07,3794.0
2023-12-21 14:15:00,272.06,272.22,271.99,272.21,6155.0,272.06,272.22,271.99,272.21,6155.0
2023-12-21 14:20:00,272.22,272.23,271.79,271.79,4330.0,272.22,272.23,271.79,271.79,4330.0
2023-12-21 14:25:00,271.89,272.03,271.87,271.89,900.0,271.89,272.03,271.87,271.89,900.0
2023-12-21 14:30:00,271.92,272.02,271.76,271.92,7505.0,271.92,272.02,271.76,271.92,7505.0
2023-12-21 14:35:00,271.96,272.08,271.8,272.08,5469.0,271.96,272.08,271.8,272.08,5469.0
2023-12-21 14:40:00,272.07,272.35,272.07,272.21,2173.0,272.07,272.35,272.07,272.21,2173.0
2023-12-21 14:45:00,272.26,272.36,272.19,272.25,9400.0,272.26,272.36,272.19,272.25,9400.0
2023-12-21 14:50:00,272.29,272.32,272.16,272.23,6885.0,272.29,272.32,272.16,272.23,6885.0
2023-12-21 14:55:00,272.23,272.27,271.89,272.1,4824.0,272.23,272.27,271.89,272.1,4824.0
2023-12-21 15:00:00,272.09,272.22,272.05,272.13,1300.0,272.09,272.22,272.05,272.13,1300.0
2023-12-21 15:05:00,272.13,272.14,272.0,272.13,3400.0,272.13,272.14,272.0,272.13,3400.0
2023-12-21 15:10:00,272.19,272.52,272.19,272.47,1404.0,272.19,272.52,272.19,272.47,1404.0
2023-12-21 15:15:00,272.46,272.59,272.38,272.47,6226.0,272.46,272.59,272.38,272.47,6226.0
2023-12-21 15:20:00,272.52,272.55,272.4,272.42,7208.0,272.52,272.55,272.4,272.42,7208.0
2023-12-21 15:25:00,272.47,273.06,272.41,272.9,10045.0,272.47,273.06,272.41,272.9,10045.0
2023-12-21 15:30:00,272.98,273.3,272.84,273.25,4295.0,272.98,273.3,272.84,273.25,4295.0
2023-12-21 15:35:00,273.13,273.26,273.06,273.08,11293.0,273.13,273.26,273.06,273.08,11293.0
2023-12-21 15:40:00,273.09,273.11,272.95,272.99,9523.0,273.09,273.11,272.95,272.99,9523.0
2023-12-21 15:45:00,273.03,273.33,272.78,272.79,13524.0,273.03,273.33,272.78,272.79,13524.0
2023-12-21 15:50:00,272.62,273.09,272.59,272.86,43669.0,272.62,273.09,272.59,272.86,43669.0
2023-12-21 15:55:00,272.93,273.01,272.78,272.83,84968.0,272.93,273.01,272.78,272.83,84968.0
2023-12-22 09:30:00,274.01,275.8,273.96,275.35,18291.0,274.01,275.8,273.96,275.35,18291.0
2023-12-22 09:35:00,275.48,275.81,274.02,274.27,6248.0,275.48,275.81,274.02,274.27,6248.0
2023-12-22 09:40:00,274.07,274.39,273.66,274.18,7538.0,274.07,274.39,273.66,274.18,7538.0
2023-12-22 09:45:00,274.21,274.21,273.57,273.72,4868.0,274.21,274.21,273.57,273.72,4868.0
2023-12-22 09:50:00,273.77,274.02,273.6,273.79,5120.0,273.77,274.02,273.6,273.79,5120.0
2023-12-22 09:55:00,273.6,273.99,273.58,273.6,3840.0,273.6,273.99,273.58,273.6,3840.0
2023-12-22 10:00:00,273.79,274.49,273.64,274.48,4450.0,273.79,274.49,273.64,274.48,4450.0
2023-12-22 10:05:00,274.57,274.76,274.25,274.44,7028.0,274.57,274.76,274.25,274.44,7028.0
2023-12-22 10:10:00,274.36,274.56,274.18,274.3,3216.0,274.36,274.56,274.18,274.3,3216.0
2023-12-22 10:15:00,274.28,274.5,274.1,274.11,1931.0,274.28,274.5,274.1,274.11,1931.0
2023-12-22 10:20:00,274.06,274.29,273.73,274.22,3240.0,274.06,274.29,273.73,274.22,3240.0
2023-12-22 10:25:00,274.31,274.31,273.87,274.03,8505.0,274.31,274.31,273.87,274.03,8505.0
2023-12-22 10:30:00,274.03,274.08,273.76,273.79,3659.0,274.03,274.08,273.76,273.79,3659.0
2023-12-22 10:35:00,273.8,273.89,273.57,273.74,9355.0,273.8,273.89,273.57,273.74,9355.0
2023-12-22 10:40:00,273.81,274.2,273.74,273.79,6615.0,273.81,274.2,273.74,273.79,6615.0
2023-12-22 10:45:00,273.88,274.14,273.74,273.74,2956.0,273.88,274.14,273.74,273.74,2956.0
2023-12-22 10:50:00,273.75,273.81,273.53,273.69,4648.0,273.75,273.81,273.53,273.69,4648.0
2023-12-22 10:55:00,273.69,273.85,273.49,273.54,7949.0,273.69,273.85,273.49,273.54,7949.0
2023-12-22 11:00:00,273.58,273.73,273.23,273.68,9926.0,273.58,273.73,273.23,273.68,9926.0
2023-12-22 11:05:00,273.49,273.49,273.18,273.32,6338.0,273.49,273.49,273.18,273.32,6338.0
2023-12-22 11:10:00,273.32,273.58,273.32,273.37,3583.0,273.32,273.58,273.32,273.37,3583.0
2023-12-22 11:15:00,273.41,273.44,273.23,273.35,3329.0,273.41,273.44,273.23,273.35,3329.0
2023-12-22 11:20:00,273.27,273.46,273.14,273.14,4347.0,273.27,273.46,273.14,273.14,4347.0
2023-12-22 11:25:00,273.12,273.2,272.97,273.2,7302.0,273.12,273.2,272.97,273.2,7302.0
2023-12-22 11:30:00,273.2,273.6,273.2,273.46,5227.0,273.2,273.6,273.2,273.46,5227.0
2023-12-22 11:35:00,273.47,273.47,273.02,273.18,6999.0,273.47,273.47,273.02,273.18,6999.0
2023-12-22 11:40:00,273.12,273.18,272.94,273.03,3546.0,273.12,273.18,272.94,273.03,3546.0
2023-12-22 11:45:00,273.04,273.25,272.94,273.2,5888.0,273.04,273.25,272.94,273.2,5888.0
2023-12-22 11:50:00,273.24,273.42,272.99,273.0,5388.0,273.24,273.42,272.99,273.0,5388.0
2023-12-22 11:55:00,273.08,273.28,273.02,273.14,3241.0,273.08,273.28,273.02,273.14,3241.0
2023-12-22 12:00:00,273.05,273.14,272.97,272.97,700.0,273.05,273.14,272.97,272.97,700.0
2023-12-22 12:05:00,272.98,273.09,272.56,272.58,4645.0,272.98,273.09,272.56,272.58,4645.0
2023-12-22 12:10:00,272.56,272.57,272.26,272.26,5536.0,272.56,272.57,272.26,272.26,5536.0
2023-12-22 12:15:00,272.36,272.46,272.32,272.38,5601.0,272.36,272.46,272.32,272.38,5601.0
2023-12-22 12:20:00,272.45,272.6,272.36,272.49,6854.0,272.45,272.6,272.36,272.49,6854.0
2023-12-22 12:25:00,272.49,272.64,272.39,272.43,6565.0,272.49,272.64,272.39,272.43,6565.0
2023-12-22 12:30:00,272.44,272.57,272.36,272.51,6593.0,272.44,272.57,272.36,272.51,6593.0
2023-12-22 12:35:00,272.44,272.66,272.44,272.58,4551.0,272.44,272.66,272.44,272.58,4551.0
2023-12-22 12:40:00,272.52,272.63,272.46,272.53,4542.0,272.52,272.63,272.46,272.53,4542.0
2023-12-22 12:45:00,272.51,272.74,272.45,272.74,5173.0,272.51,272.74,272.45,272.74,5173.0
2023-12-22 12:50:00,272.57,272.57,272.46,272.53,3527.0,272.57,272.57,272.46,272.53,3527.0
2023-12-22 12:55:00,272.6,272.6,272.4,272.5,4993.0,272.6,272.6,272.4,272.5,4993.0
2023-12-22 13:00:00,272.58,272.76,272.52,272.76,4300.0,272.58,272.76,272.52,272.76,4300.0
2023-12-22 13:05:00,272.76,273.0,272.61,272.9,15603.0,272.76,273.0,272.61,272.9,15603.0
2023-12-22 13:10:00,272.88,273.08,272.76,273.08,5744.0,272.88,273.08,272.76,273.08,5744.0
2023-12-22 13:15:00,273.03,273.08,272.85,272.99,11261.0,273.03,273.08,272.85,272.99,11261.0
2023-12-22 13:20:00,272.99,273.11,272.97,273.0,6739.0,272.99,273.11,272.97,273.0,6739.0
2023-12-22 13:25:00,273.05,273.21,272.97,273.09,11380.0,273.05,273.21,272.97,273.09,11380.0
2023-12-22 13:30:00,273.09,273.26,273.01,273.15,7540.0,273.09,273.26,273.01,273.15,7540.0
2023-12-22 13:35:00,273.17,273.2,273.02,273.08,5755.0,273.17,273.2,273.02,273.08,5755.0
2023-12-22 13:40:00,273.09,273.11,272.89,272.98,4777.0,273.09,273.11,272.89,272.98,4777.0
2023-12-22 13:45:00,272.89,273.27,272.89,273.12,7526.0,272.89,273.27,272.89,273.12,7526.0
2023-12-22 13:50:00,273.15,273.17,272.98,273.17,1629.0,273.15,273.17,272.98,273.17,1629.0
2023-12-22 13:55:00,273.09,273.17,272.76,272.83,7411.0,273.09,273.17,272.76,272.83,7411.0
2023-12-22 14:00:00,272.86,272.94,272.4,272.5,5208.0,272.86,272.94,272.4,272.5,5208.0
2023-12-22 14:05:00,272.48,272.48,271.85,272.07,18397.0,272.48,272.48,271.85,272.07,18397.0
2023-12-22 14:10:00,272.11,272.25,272.07,272.14,5637.0,272.11,272.25,272.07,272.14,5637.0
2023-12-22 14:15:00,272.11,272.12,271.4,271.86,7404.0,272.11,272.12,271.4,271.86,7404.0
2023-12-22 14:20:00,271.84,271.96,271.33,271.71,7553.0,271.84,271.96,271.33,271.71,7553.0
2023-12-22 14:25:00,271.6,271.76,271.45,271.53,3999.0,271.6,271.76,271.45,271.53,3999.0
2023-12-22 14:30:00,271.48,271.92,271.35,271.86,8757.0,271.48,271.92,271.35,271.86,8757.0
2023-12-22 14:35:00,271.77,272.14,271.77,271.96,7073.0,271.77,272.14,271.77,271.96,7073.0
2023-12-22 14:40:00,271.96,272.48,271.96,272.39,6069.0,271.96,272.48,271.96,272.39,6069.0
2023-12-22 14:45:00,272.4,272.5,272.3,272.4,6929.0,272.4,272.5,272.3,272.4,6929.0
2023-12-22 14:50:00,272.4,272.68,272.39,272.56,4668.0,272.4,272.68,272.39,272.56,4668.0
2023-12-22 14:55:00,272.56,272.74,272.55,272.58,4141.0,272.56,272.74,272.55,272.58,4141.0
2023-12-22 15:00:00,272.67,272.67,272.37,272.57,7549.0,272.67,272.67,272.37,272.57,7549.0
2023-12-22 15:05:00,272.57,272.66,272.4,272.4,2777.0,272.57,272.66,272.4,272.4,2777.0
2023-12-22 15:10:00,272.34,272.79,272.34,272.79,13210.0,272.34,272.79,272.34,272.79,13210.0
2023-12-22 15:15:00,272.8,272.85,272.5,272.54,10398.0,272.8,272.85,272.5,272.54,10398.0
2023-12-22 15:20:00,272.54,273.04,272.47,272.9,10615.0,272.54,273.04,272.47,272.9,10615.0
2023-12-22 15:25:00,272.91,273.22,272.77,272.86,11887.0,272.91,273.22,272.77,272.86,11887.0
2023-12-22 15:30:00,272.82,273.06,272.65,272.65,11918.0,272.82,273.06,272.65,272.65,11918.0
2023-12-22 15:35:00,272.62,272.74,272.15,272.16,15373.0,272.62,272.74,272.15,272.16,15373.0
2023-12-22 15:40:00,272.19,272.52,271.92,272.52,10834.0,272.19,272.52,271.92,272.52,10834.0
2023-12-22 15:45:00,272.62,272.75,272.23,272.36,11444.0,272.62,272.75,272.23,272.36,11444.0
2023-12-22 15:50:00,272.29,272.7,271.93,271.94,30487.0,272.29,272.7,271.93,271.94,30487.0
2023-12-22 15:55:00,272.02,272.67,271.95,272.57,85526.0,272.02,272.67,271.95,272.57,85526.0
2023-12-26 09:30:00,272.57,273.54,272.57,273.54,7415.0,272.57,273.54,272.57,273.54,7415.0
2023-12-26 09:35:00,273.77,274.2,273.53,273.81,4797.0,273.77,274.2,273.53,273.81,4797.0
2023-12-26 09:40:00,273.8,274.34,273.61,274.07,4008.0,273.8,274.34,273.61,274.07,4008.0
2023-12-26 09:45:00,274.12,274.34,273.77,274.02,1180.0,274.12,274.34,273.77,274.02,1180.0
2023-12-26 09:50:00,274.3,274.42,273.41,273.69,5032.0,274.3,274.42,273.41,273.69,5032.0
2023-12-26 09:55:00,273.89,274.01,273.76,273.83,1244.0,273.89,274.01,273.76,273.83,1244.0
2023-12-26 10:00:00,274.01,274.25,273.78,273.91,1375.0,274.01,274.25,273.78,273.91,1375.0
2023-12-26 10:05:00,274.04,274.22,273.9,273.9,1300.0,274.04,274.22,273.9,273.9,1300.0
2023-12-26 10:10:00,273.88,274.07,273.85,273.86,1130.0,273.88,274.07,273.85,273.86,1130.0
2023-12-26 10:15:00,273.98,273.99,273.58,273.58,1370.0,273.98,273.99,273.58,273.58,1370.0
2023-12-26 10:20:00,273.58,273.81,273.45,273.71,3254.0,273.58,273.81,273.45,273.71,3254.0
2023-12-26 10:25:00,273.71,273.71,273.49,273.63,2376.0,273.71,273.71,273.49,273.63,2376.0
2023-12-26 10:30:00,273.77,273.78,272.93,273.08,3783.0,273.77,273.78,272.93,273.08,3783.0
2023-12-26 10:35:00,272.98,273.33,272.98,273.27,2247.0,272.98,273.33,272.98,273.27,2247.0
2023-12-26 10:40:00,273.2,273.25,273.1,273.17,3218.0,273.2,273.25,273.1,273.17,3218.0
2023-12-26 10:45:00,273.05,273.17,272.99,273.16,1981.0,273.05,273.17,272.99,273.16,1981.0
2023-12-26 10:50:00,273.09,273.09,272.84,272.9,2974.0,273.09,273.09,272.84,272.9,2974.0
2023-12-26 10:55:00,272.99,273.19,272.75,272.87,1613.0,272.99,273.19,272.75,272.87,1613.0
2023-12-26 11:00:00,272.82,272.88,272.67,272.81,3146.0,272.82,272.88,272.67,272.81,3146.0
2023-12-26 11:05:00,272.89,273.11,272.82,272.88,1752.0,272.89,273.11,272.82,272.88,1752.0
2023-12-26 11:10:00,272.88,273.09,272.82,272.94,3512.0,272.88,273.09,272.82,272.94,3512.0
2023-12-26 11:15:00,273.0,273.0,272.67,272.71,1683.0,273.0,273.0,272.67,272.71,1683.0
2023-12-26 11:20:00,272.78,272.78,272.46,272.6,2647.0,272.78,272.78,272.46,272.6,2647.0
2023-12-26 11:25:00,272.55,272.86,272.44,272.79,3672.0,272.55,272.86,272.44,272.79,3672.0
2023-12-26 11:30:00,272.92,273.1,272.89,273.1,517.0,272.92,273.1,272.89,273.1,517.0
2023-12-26 11:35:00,273.01,273.26,273.01,273.02,4147.0,273.01,273.26,273.01,273.02,4147.0
2023-12-26 11:40:00,273.09,273.09,272.97,272.97,900.0,273.09,273.09,272.97,272.97,900.0
2023-12-26 11:45:00,273.03,273.16,273.03,273.12,1368.0,273.03,273.16,273.03,273.12,1368.0
2023-12-26 11:50:00,273.12,273.33,273.11,273.21,3777.0,273.12,273.33,273.11,273.21,3777.0
2023-12-26 11:55:00,273.15,273.25,273.01,273.08,3502.0,273.15,273.25,273.01,273.08,3502.0
2023-12-26 12:00:00,273.02,273.23,272.97,273.23,2452.0,273.02,273.23,272.97,273.23,2452.0
2023-12-26 12:05:00,273.25,273.29,273.11,273.23,3234.0,273.25,273.29,273.11,273.23,3234.0
2023-12-26 12:10:00,273.29,273.33,273.15,273.3,1718.0,273.29,273.33,273.15,273.3,1718.0
2023-12-26 12:15:00,273.13,273.24,273.13,273.15,891.0,273.13,273.24,273.13,273.15,891.0
2023-12-26 12:20:00,273.13,273.13,272.97,273.12,1228.0,273.13,273.13,272.97,273.12,1228.0
2023-12-26 12:25:00,273.06,273.06,272.85,272.89,2458.0,273.06,273.06,272.85,272.89,2458.0
2023-12-26 12:30:00,272.98,273.02,272.91,273.02,1699.0,272.98,273.02,272.91,273.02,1699.0
2023-12-26 12:35:00,272.91,272.91,272.61,272.7,1601.0,272.91,272.91,272.61,272.7,1601.0
2023-12-26 12:40:00,272.65,272.89,272.63,272.88,3088.0,272.65,272.89,272.63,272.88,3088.0
2023-12-26 12:45:00,272.89,272.98,272.86,272.94,2212.0,272.89,272.98,272.86,272.94,2212.0
2023-12-26 12:50:00,272.85,273.13,272.78,272.98,1348.0,272.85,273.13,272.78,272.98,1348.0
2023-12-26 12:55:00,272.78,272.91,272.64,272.68,1872.0,272.78,272.91,272.64,272.68,1872.0
2023-12-26 13:00:00,272.69,272.78,272.69,272.76,1000.0,272.69,272.78,272.69,272.76,1000.0
2023-12-26 13:05:00,272.84,272.84,272.64,272.73,1601.0,272.84,272.84,272.64,272.73,1601.0
2023-12-26 13:10:00,272.73,272.84,272.72,272.83,2634.0,272.73,272.84,272.72,272.83,2634.0
2023-12-26 13:15:00,272.8,272.86,272.77,272.82,1100.0,272.8,272.86,272.77,272.82,1100.0
2023-12-26 13:20:00,272.81,272.87,272.8,272.82,1900.0,272.81,272.87,272.8,272.82,1900.0
2023-12-26 13:25:00,272.82,272.85,272.6,272.78,4660.0,272.82,272.85,272.6,272.78,4660.0
2023-12-26 13:30:00,272.83,272.96,272.83,272.96,1637.0,272.83,272.96,272.83,272.96,1637.0
2023-12-26 13:35:00,272.8,272.86,272.74,272.86,800.0,272.8,272.86,272.74,272.86,800.0
2023-12-26 13:40:00,272.8,272.8,272.67,272.75,2632.0,272.8,272.8,272.67,272.75,2632.0
2023-12-26 13:45:00,272.8,272.86,272.76,272.79,1355.0,272.8,272.86,272.76,272.79,1355.0
2023-12-26 13:50:00,272.79,272.85,272.79,272.81,400.0,272.79,272.85,272.79,272.81,400.0
2023-12-26 13:55:00,272.74,272.81,272.71,272.75,5606.0,272.74,272.81,272.71,272.75,5606.0
2023-12-26 14:00:00,272.74,272.74,272.57,272.69,2206.0,272.74,272.74,272.57,272.69,2206.0
2023-12-26 14:05:00,272.78,272.79,272.67,272.73,1800.0,272.78,272.79,272.67,272.73,1800.0
2023-12-26 14:10:00,272.73,272.82,272.68,272.82,2252.0,272.73,272.82,272.68,272.82,2252.0
2023-12-26 14:15:00,272.71,272.96,272.71,272.94,875.0,272.71,272.96,272.71,272.94,875.0
2023-12-26 14:20:00,272.94,273.14,272.88,273.0,4493.0,272.94,273.14,272.88,273.0,4493.0
2023-12-26 14:25:00,272.98,273.12,272.97,272.99,950.0,272.98,273.12,272.97,272.99,950.0
2023-12-26 14:30:00,272.92,273.08,272.92,273.08,3081.0,272.92,273.08,272.92,273.08,3081.0
2023-12-26 14:35:00,273.09,273.14,273.04,273.1,1100.0,273.09,273.14,273.04,273.1,1100.0
2023-12-26 14:40:00,273.15,273.15,273.03,273.15,1490.0,273.15,273.15,273.03,273.15,1490.0
2023-12-26 14:45:00,273.14,273.31,273.13,273.3,2708.0,273.14,273.31,273.13,273.3,2708.0
2023-12-26 14:50:00,273.29,273.39,273.23,273.37,3792.0,273.29,273.39,273.23,273.37,3792.0
2023-12-26 14:55:00,273.32,273.71,273.32,273.71,2265.0,273.32,273.71,273.32,273.71,2265.0
2023-12-26 15:00:00,273.65,273.85,273.59,273.85,2709.0,273.65,273.85,273.59,273.85,2709.0
2023-12-26 15:05:00,273.86,273.91,273.63,273.63,3459.0,273.86,273.91,273.63,273.63,3459.0
2023-12-26 15:10:00,273.67,273.81,273.61,273.81,4384.0,273.67,273.81,273.61,273.81,4384.0
2023-12-26 15:15:00,273.83,273.9,273.69,273.77,2729.0,273.83,273.9,273.69,273.77,2729.0
2023-12-26 15:20:00,273.71,274.01,273.71,274.0,3046.0,273.71,274.01,273.71,274.0,3046.0
2023-12-26 15:25:00,274.01,274.05,273.87,273.98,2616.0,274.01,274.05,273.87,273.98,2616.0
2023-12-26 15:30:00,274.03,274.11,273.98,274.06,2918.0,274.03,274.11,273.98,274.06,2918.0
2023-12-26 15:35:00,274.06,274.12,273.93,274.05,3535.0,274.06,274.12,273.93,274.05,3535.0
2023-12-26 15:40:00,273.98,274.15,273.98,274.0,4828.0,273.98,274.15,273.98,274.0,4828.0
2023-12-26 15:45:00,274.0,274.04,273.83,274.0,7061.0,274.0,274.04,273.83,274.0,7061.0
2023-12-26 15:50:00,274.03,274.14,273.71,273.84,14848.0,274.03,274.14,273.71,273.84,14848.0
2023-12-26 15:55:00,273.78,274.07,273.56,274.02,35100.0,273.78,274.07,273.56,274.02,35100.0
2023-12-27 09:30:00,274.29,274.72,273.58,274.01,11849.0,274.29,274.72,273.58,274.01,11849.0
2023-12-27 09:35:00,274.17,274.18,273.64,274.07,2650.0,274.17,274.18,273.64,274.07,2650.0
2023-12-27 09:40:00,273.86,274.08,273.69,273.96,2000.0,273.86,274.08,273.69,273.96,2000.0
2023-12-27 09:45:00,273.99,273.99,273.48,273.6,1848.0,273.99,273.99,273.48,273.6,1848.0
2023-12-27 09:50:00,273.59,273.93,273.59,273.93,1609.0,273.59,273.93,273.59,273.93,1609.0
2023-12-27 09:55:00,273.98,274.26,273.94,274.12,2748.0,273.98,274.26,273.94,274.12,2748.0
2023-12-27 10:00:00,273.99,274.18,273.97,274.09,2292.0,273.99,274.18,273.97,274.09,2292.0
2023-12-27 10:05:00,273.99,274.01,273.76,273.87,2545.0,273.99,274.01,273.76,273.87,2545.0
2023-12-27 10:10:00,273.88,274.06,272.93,272.93,3014.0,273.88,274.06,272.93,272.93,3014.0
2023-12-27 10:15:00,273.04,273.29,273.04,273.29,2000.0,273.04,273.29,273.04,273.29,2000.0
2023-12-27 10:20:00,273.31,273.46,273.15,273.15,2315.0,273.31,273.46,273.15,273.15,2315.0
2023-12-27 10:25:00,273.11,273.11,272.97,273.09,3726.0,273.11,273.11,272.97,273.09,3726.0
2023-12-27 10:30:00,273.0,273.0,272.63,272.87,3491.0,273.0,273.0,272.63,272.87,3491.0
2023-12-27 10:35:00,272.57,272.82,272.45,272.81,2794.0,272.57,272.82,272.45,272.81,2794.0
2023-12-27 10:40:00,272.81,273.06,272.68,273.06,2562.0,272.81,273.06,272.68,273.06,2562.0
2023-12-27 10:45:00,273.16,273.28,273.16,273.23,900.0,273.16,273.28,273.16,273.23,900.0
2023-12-27 10:50:00,273.23,273.43,273.22,273.39,877.0,273.23,273.43,273.22,273.39,877.0
2023-12-27 10:55:00,273.47,273.62,273.24,273.34,2165.0,273.47,273.62,273.24,273.34,2165.0
2023-12-27 11:00:00,273.44,273.48,273.24,273.48,1333.0,273.44,273.48,273.24,273.48,1333.0
2023-12-27 11:05:00,273.31,273.43,273.16,273.4,2108.0,273.31,273.43,273.16,273.4,2108.0
2023-12-27 11:10:00,273.34,273.34,273.13,273.26,2236.0,273.34,273.34,273.13,273.26,2236.0
2023-12-27 11:15:00,273.41,273.52,273.34,273.52,800.0,273.41,273.52,273.34,273.52,800.0
2023-12-27 11:20:00,273.46,273.88,273.46,273.88,2100.0,273.46,273.88,273.46,273.88,2100.0
2023-12-27 11:25:00,273.7,273.76,273.62,273.75,2168.0,273.7,273.76,273.62,273.75,2168.0
2023-12-27 11:30:00,273.68,273.75,273.67,273.69,584.0,273.68,273.75,273.67,273.69,584.0
2023-12-27 11:35:00,273.63,273.74,273.61,273.74,1926.0,273.63,273.74,273.61,273.74,1926.0
2023-12-27 11:40:00,273.69,273.88,273.63,273.76,1612.0,273.69,273.88,273.63,273.76,1612.0
2023-12-27 11:45:00,273.89,273.89,273.6,273.64,1600.0,273.89,273.89,273.6,273.64,1600.0
2023-12-27 11:50:00,273.61,273.76,273.35,273.44,6700.0,273.61,273.76,273.35,273.44,6700.0
2023-12-27 11:55:00,273.5,273.62,273.5,273.56,800.0,273.5,273.62,273.5,273.56,800.0
2023-12-27 12:00:00,273.59,273.59,273.24,273.4,2495.0,273.59,273.59,273.24,273.4,2495.0
2023-12-27 12:05:00,273.4,273.54,273.39,273.49,2503.0,273.4,273.54,273.39,273.49,2503.0
2023-12-27 12:10:00,273.59,273.59,273.48,273.57,550.0,273.59,273.59,273.48,273.57,550.0
2023-12-27 12:15:00,273.61,273.75,273.61,273.75,600.0,273.61,273.75,273.61,273.75,600.0
2023-12-27 12:20:00,273.74,273.94,273.69,273.79,2501.0,273.74,273.94,273.69,273.79,2501.0
2023-12-27 12:25:00,273.73,273.86,273.66,273.66,2400.0,273.73,273.86,273.66,273.66,2400.0
2023-12-27 12:30:00,273.67,273.98,273.66,273.98,1878.0,273.67,273.98,273.66,273.98,1878.0
2023-12-27 12:35:00,273.96,273.96,273.71,273.71,6135.0,273.96,273.96,273.71,273.71,6135.0
2023-12-27 12:40:00,273.81,273.89,273.63,273.81,2319.0,273.81,273.89,273.63,273.81,2319.0
2023-12-27 12:45:00,273.87,273.94,273.72,273.94,2452.0,273.87,273.94,273.72,273.94,2452.0
2023-12-27 12:50:00,273.85,273.89,273.75,273.77,1892.0,273.85,273.89,273.75,273.77,1892.0
2023-12-27 12:55:00,273.7,273.76,273.64,273.75,1300.0,273.7,273.76,273.64,273.75,1300.0
2023-12-27 13:00:00,273.68,273.91,273.6,273.87,3300.0,273.68,273.91,273.6,273.87,3300.0
2023-12-27 13:05:00,273.92,274.48,273.92,274.23,3131.0,273.92,274.48,273.92,274.23,3131.0
2023-12-27 13:10:00,274.24,274.5,274.14,274.17,2165.0,274.24,274.5,274.14,274.17,2165.0
2023-12-27 13:15:00,274.13,274.29,274.08,274.15,2969.0,274.13,274.29,274.08,274.15,2969.0
2023-12-27 13:20:00,274.08,274.1,273.81,273.81,2227.0,274.08,274.1,273.81,273.81,2227.0
2023-12-27 13:25:00,273.87,273.87,273.76,273.79,1433.0,273.87,273.87,273.76,273.79,1433.0
2023-12-27 13:30:00,273.88,273.91,273.71,273.85,3541.0,273.88,273.91,273.71,273.85,3541.0
2023-12-27 13:35:00,273.85,273.91,273.74,273.8,1141.0,273.85,273.91,273.74,273.8,1141.0
2023-12-27 13:40:00,273.88,273.9,273.7,273.75,2300.0,273.88,273.9,273.7,273.75,2300.0
2023-12-27 13:45:00,273.75,273.84,273.65,273.77,4267.0,273.75,273.84,273.65,273.77,4267.0
2023-12-27 13:50:00,273.77,273.85,273.66,273.85,3725.0,273.77,273.85,273.66,273.85,3725.0
2023-12-27 13:55:00,273.68,273.73,273.49,273.49,3718.0,273.68,273.73,273.49,273.49,3718.0
2023-12-27 14:00:00,273.39,273.4,272.95,273.18,3139.0,273.39,273.4,272.95,273.18,3139.0
2023-12-27 14:05:00,273.1,273.49,273.07,273.49,1600.0,273.1,273.49,273.07,273.49,1600.0
2023-12-27 14:10:00,273.5,273.51,273.23,273.38,3928.0,273.5,273.51,273.23,273.38,3928.0
2023-12-27 14:15:00,273.4,273.42,273.34,273.35,600.0,273.4,273.42,273.34,273.35,600.0
2023-12-27 14:20:00,273.37,273.52,273.37,273.51,3097.0,273.37,273.52,273.37,273.51,3097.0
2023-12-27 14:25:00,273.6,273.77,273.45,273.68,2300.0,273.6,273.77,273.45,273.68,2300.0
2023-12-27 14:30:00,273.54,273.72,273.39,273.48,3243.0,273.54,273.72,273.39,273.48,3243.0
2023-12-27 14:35:00,273.48,273.53,273.44,273.51,500.0,273.48,273.53,273.44,273.51,500.0
2023-12-27 14:40:00,273.36,273.47,273.3,273.46,2800.0,273.36,273.47,273.3,273.46,2800.0
2023-12-27 14:45:00,273.36,273.54,273.35,273.54,2442.0,273.36,273.54,273.35,273.54,2442.0
2023-12-27 14:50:00,273.48,273.55,273.39,273.39,1173.0,273.48,273.55,273.39,273.39,1173.0
2023-12-27 14:55:00,273.44,273.63,273.43,273.63,1200.0,273.44,273.63,273.43,273.63,1200.0
2023-12-27 15:00:00,273.75,273.79,273.59,273.72,2922.0,273.75,273.79,273.59,273.72,2922.0
2023-12-27 15:05:00,273.7,273.76,273.61,273.72,3000.0,273.7,273.76,273.61,273.72,3000.0
2023-12-27 15:10:00,273.78,274.05,273.77,273.83,3132.0,273.78,274.05,273.77,273.83,3132.0
2023-12-27 15:15:00,273.96,274.01,273.79,273.9,2248.0,273.96,274.01,273.79,273.9,2248.0
2023-12-27 15:20:00,273.79,273.95,273.65,273.65,1436.0,273.79,273.95,273.65,273.65,1436.0
2023-12-27 15:25:00,273.62,273.75,273.58,273.75,3086.0,273.62,273.75,273.58,273.75,3086.0
2023-12-27 15:30:00,273.79,273.79,273.6,273.72,2986.0,273.79,273.79,273.6,273.72,2986.0
2023-12-27 15:35:00,273.71,273.82,273.66,273.73,2219.0,273.71,273.82,273.66,273.73,2219.0
2023-12-27 15:40:00,273.75,273.75,273.57,273.68,2437.0,273.75,273.75,273.57,273.68,2437.0
2023-12-27 15:45:00,273.67,273.76,273.62,273.67,5714.0,273.67,273.76,273.62,273.67,5714.0
2023-12-27 15:50:00,273.64,273.95,273.59,273.62,9736.0,273.64,273.95,273.59,273.62,9736.0
2023-12-27 15:55:00,273.55,273.83,273.53,273.7,31107.0,273.55,273.83,273.53,273.7,31107.0
2023-12-28 09:30:00,274.14,274.14,272.71,273.07,16075.0,274.14,274.14,272.71,273.07,16075.0
2023-12-28 09:35:00,273.19,274.12,273.19,273.99,12132.0,273.19,274.12,273.19,273.99,12132.0
2023-12-28 09:40:00,273.85,274.13,273.68,273.89,4447.0,273.85,274.13,273.68,273.89,4447.0
2023-12-28 09:45:00,274.0,274.68,273.97,274.68,1796.0,274.0,274.68,273.97,274.68,1796.0
2023-12-28 09:50:00,274.56,275.32,274.53,274.95,7937.0,274.56,275.32,274.53,274.95,7937.0
2023-12-28 09:55:00,274.93,275.05,274.68,275.05,906.0,274.93,275.05,274.68,275.05,906.0
2023-12-28 10:00:00,275.15,275.25,274.84,275.24,2275.0,275.15,275.25,274.84,275.24,2275.0
2023-12-28 10:05:00,274.96,275.09,274.88,274.99,2774.0,274.96,275.09,274.88,274.99,2774.0
2023-12-28 10:10:00,275.09,275.25,275.04,275.25,2732.0,275.09,275.25,275.04,275.25,2732.0
2023-12-28 10:15:00,275.39,275.77,275.28,275.76,2153.0,275.39,275.77,275.28,275.76,2153.0
2023-12-28 10:20:00,275.76,275.97,275.51,275.66,7410.0,275.76,275.97,275.51,275.66,7410.0
2023-12-28 10:25:00,275.79,275.85,275.62,275.62,2341.0,275.79,275.85,275.62,275.62,2341.0
2023-12-28 10:30:00,275.74,275.88,275.56,275.65,4253.0,275.74,275.88,275.56,275.65,4253.0
2023-12-28 10:35:00,275.71,275.89,275.59,275.74,3416.0,275.71,275.89,275.59,275.74,3416.0
2023-12-28 10:40:00,275.74,275.9,275.65,275.77,2511.0,275.74,275.9,275.65,275.77,2511.0
2023-12-28 10:45:00,275.87,275.87,275.65,275.69,1938.0,275.87,275.87,275.65,275.69,1938.0
2023-12-28 10:50:00,275.78,275.8,275.48,275.61,3488.0,275.78,275.8,275.48,275.61,3488.0
2023-12-28 10:55:00,275.66,275.67,275.09,275.38,10102.0,275.66,275.67,275.09,275.38,10102.0
2023-12-28 11:00:00,275.52,275.63,275.24,275.47,3155.0,275.52,275.63,275.24,275.47,3155.0
2023-12-28 11:05:00,275.68,276.0,275.47,275.99,3890.0,275.68,276.0,275.47,275.99,3890.0
2023-12-28 11:10:00,275.88,276.33,275.88,276.32,6855.0,275.88,276.33,275.88,276.32,6855.0
2023-12-28 11:15:00,276.18,276.3,276.05,276.22,7398.0,276.18,276.3,276.05,276.22,7398.0
2023-12-28 11:20:00,276.23,276.55,276.22,276.44,7164.0,276.23,276.55,276.22,276.44,7164.0
2023-12-28 11:25:00,276.43,276.59,276.22,276.38,2692.0,276.43,276.59,276.22,276.38,2692.0
2023-12-28 11:30:00,276.36,276.61,276.36,276.61,9870.0,276.36,276.61,276.36,276.61,9870.0
2023-12-28 11:35:00,276.5,276.74,276.5,276.74,3662.0,276.5,276.74,276.5,276.74,3662.0
2023-12-28 11:40:00,276.74,276.95,276.7,276.84,7963.0,276.74,276.95,276.7,276.84,7963.0
2023-12-28 11:45:00,276.94,277.0,276.6,276.66,8303.0,276.94,277.0,276.6,276.66,8303.0
2023-12-28 11:50:00,276.64,276.78,276.53,276.53,4395.0,276.64,276.78,276.53,276.53,4395.0
2023-12-28 11:55:00,276.54,276.66,275.96,276.04,6681.0,276.54,276.66,275.96,276.04,6681.0
2023-12-28 12:00:00,276.03,276.13,276.01,276.01,1100.0,276.03,276.13,276.01,276.01,1100.0
2023-12-28 12:05:00,276.0,276.08,275.89,276.03,1798.0,276.0,276.08,275.89,276.03,1798.0
2023-12-28 12:10:00,276.04,276.23,275.95,275.99,3716.0,276.04,276.23,275.95,275.99,3716.0
2023-12-28 12:15:00,275.96,276.25,275.94,276.05,3506.0,275.96,276.25,275.94,276.05,3506.0
2023-12-28 12:20:00,276.01,276.14,275.93,276.0,1612.0,276.01,276.14,275.93,276.0,1612.0
2023-12-28 12:25:00,276.03,276.33,276.03,276.19,3272.0,276.03,276.33,276.03,276.19,3272.0
2023-12-28 12:30:00,276.27,276.41,276.25,276.28,3260.0,276.27,276.41,276.25,276.28,3260.0
2023-12-28 12:35:00,276.32,276.43,276.2,276.37,5000.0,276.32,276.43,276.2,276.37,5000.0
2023-12-28 12:40:00,276.41,276.63,276.35,276.53,2667.0,276.41,276.63,276.35,276.53,2667.0
2023-12-28 12:45:00,276.43,276.48,276.23,276.25,5223.0,276.43,276.48,276.23,276.25,5223.0
2023-12-28 12:50:00,276.24,276.58,276.16,276.58,2315.0,276.24,276.58,276.16,276.58,2315.0
2023-12-28 12:55:00,276.59,276.88,276.56,276.64,4733.0,276.59,276.88,276.56,276.64,4733.0
2023-12-28 13:00:00,276.68,276.68,276.08,276.19,5404.0,276.68,276.68,276.08,276.19,5404.0
2023-12-28 13:05:00,276.23,276.53,276.21,276.53,2100.0,276.23,276.53,276.21,276.53,2100.0
2023-12-28 13:10:00,276.73,276.73,276.13,276.21,5135.0,276.73,276.73,276.13,276.21,5135.0
2023-12-28 13:15:00,276.23,276.36,276.21,276.33,1480.0,276.23,276.36,276.21,276.33,1480.0
2023-12-28 13:20:00,276.34,276.45,276.21,276.31,3330.0,276.34,276.45,276.21,276.31,3330.0
2023-12-28 13:25:00,276.35,276.47,275.79,275.93,11078.0,276.35,276.47,275.79,275.93,11078.0
2023-12-28 13:30:00,275.94,275.95,275.83,275.92,2944.0,275.94,275.95,275.83,275.92,2944.0
2023-12-28 13:35:00,275.83,276.25,275.83,276.22,3902.0,275.83,276.25,275.83,276.22,3902.0
2023-12-28 13:40:00,276.25,276.25,275.96,276.08,3538.0,276.25,276.25,275.96,276.08,3538.0
2023-12-28 13:45:00,275.97,276.07,275.92,275.99,2968.0,275.97,276.07,275.92,275.99,2968.0
2023-12-28 13:50:00,276.0,276.26,275.99,276.02,4363.0,276.0,276.26,275.99,276.02,4363.0
2023-12-28 13:55:00,276.06,276.08,275.92,276.02,4192.0,276.06,276.08,275.92,276.02,4192.0
2023-12-28 14:00:00,276.05,276.15,275.97,276.11,3414.0,276.05,276.15,275.97,276.11,3414.0
2023-12-28 14:05:00,276.24,276.24,276.06,276.19,4148.0,276.24,276.24,276.06,276.19,4148.0
2023-12-28 14:10:00,276.13,276.23,276.13,276.2,2167.0,276.13,276.23,276.13,276.2,2167.0
2023-12-28 14:15:00,276.12,276.25,276.08,276.15,5100.0,276.12,276.25,276.08,276.15,5100.0
2023-12-28 14:20:00,276.11,276.27,276.04,276.27,1927.0,276.11,276.27,276.04,276.27,1927.0
2023-12-28 14:25:00,276.27,276.28,276.15,276.25,2502.0,276.27,276.28,276.15,276.25,2502.0
2023-12-28 14:30:00,276.34,276.34,276.14,276.22,2291.0,276.34,276.34,276.14,276.22,2291.0
2023-12-28 14:35:00,276.27,276.47,276.27,276.29,3449.0,276.27,276.47,276.27,276.29,3449.0
2023-12-28 14:40:00,276.37,276.42,276.14,276.24,3317.0,276.37,276.42,276.14,276.24,3317.0
2023-12-28 14:45:00,276.34,276.4,276.15,276.4,5957.0,276.34,276.4,276.15,276.4,5957.0
2023-12-28 14:50:00,276.31,276.41,276.29,276.3,3124.0,276.31,276.41,276.29,276.3,3124.0
2023-12-28 14:55:00,276.26,276.5,276.23,276.49,2707.0,276.26,276.5,276.23,276.49,2707.0
2023-12-28 15:00:00,276.5,276.5,276.24,276.24,4648.0,276.5,276.5,276.24,276.24,4648.0
2023-12-28 15:05:00,276.23,276.47,276.18,276.39,3510.0,276.23,276.47,276.18,276.39,3510.0
2023-12-28 15:10:00,276.32,276.38,275.95,276.17,6771.0,276.32,276.38,275.95,276.17,6771.0
2023-12-28 15:15:00,276.17,276.28,275.94,276.16,2645.0,276.17,276.28,275.94,276.16,2645.0
2023-12-28 15:20:00,276.13,276.21,276.02,276.08,5160.0,276.13,276.21,276.02,276.08,5160.0
2023-12-28 15:25:00,276.15,276.21,275.91,276.04,8573.0,276.15,276.21,275.91,276.04,8573.0
2023-12-28 15:30:00,276.03,276.1,275.93,275.97,6442.0,276.03,276.1,275.93,275.97,6442.0
2023-12-28 15:35:00,276.0,276.24,275.98,276.17,8357.0,276.0,276.24,275.98,276.17,8357.0
2023-12-28 15:40:00,276.24,276.49,276.18,276.44,7965.0,276.24,276.49,276.18,276.44,7965.0
2023-12-28 15:45:00,276.38,276.39,276.07,276.14,11013.0,276.38,276.39,276.07,276.14,11013.0
2023-12-28 15:50:00,276.11,276.18,275.73,275.88,26469.0,276.11,276.18,275.73,275.88,26469.0
2023-12-28 15:55:00,275.86,276.23,275.77,276.15,41178.0,275.86,276.23,275.77,276.15,41178.0
2023-12-29 09:30:00,275.54,276.94,275.43,276.78,12722.0,275.54,276.94,275.43,276.78,12722.0
2023-12-29 09:35:00,276.71,277.63,276.62,277.4,3405.0,276.71,277.63,276.62,277.4,3405.0
2023-12-29 09:40:00,277.13,277.57,277.01,277.3,7992.0,277.13,277.57,277.01,277.3,7992.0
2023-12-29 09:45:00,277.25,277.6,277.17,277.59,3116.0,277.25,277.6,277.17,277.59,3116.0
2023-12-29 09:50:00,277.6,277.61,277.08,277.45,2152.0,277.6,277.61,277.08,277.45,2152.0
2023-12-29 09:55:00,277.47,277.54,277.14,277.19,2268.0,277.47,277.54,277.14,277.19,2268.0
2023-12-29 10:00:00,277.19,277.25,276.64,276.77,8232.0,277.19,277.25,276.64,276.77,8232.0
2023-12-29 10:05:00,276.7,277.07,276.41,276.44,5866.0,276.7,277.07,276.41,276.44,5866.0
2023-12-29 10:10:00,276.44,276.52,276.27,276.46,1050.0,276.44,276.52,276.27,276.46,1050.0
2023-12-29 10:15:00,276.32,276.76,276.09,276.1,3219.0,276.32,276.76,276.09,276.1,3219.0
2023-12-29 10:20:00,276.17,276.39,275.96,276.37,4060.0,276.17,276.39,275.96,276.37,4060.0
2023-12-29 10:25:00,276.37,276.59,276.24,276.32,3533.0,276.37,276.59,276.24,276.32,3533.0
2023-12-29 10:30:00,276.38,276.38,276.0,276.18,3969.0,276.38,276.38,276.0,276.18,3969.0
2023-12-29 10:35:00,276.08,276.26,275.88,275.94,4641.0,276.08,276.26,275.88,275.94,4641.0
2023-12-29 10:40:00,276.05,276.05,275.33,275.34,3858.0,276.05,276.05,275.33,275.34,3858.0
2023-12-29 10:45:00,275.33,275.44,274.77,274.94,5918.0,275.33,275.44,274.77,274.94,5918.0
2023-12-29 10:50:00,275.05,275.5,274.94,275.25,6767.0,275.05,275.5,274.94,275.25,6767.0
2023-12-29 10:55:00,275.25,275.59,275.09,275.55,3600.0,275.25,275.59,275.09,275.55,3600.0
2023-12-29 11:00:00,275.56,275.6,275.35,275.47,1547.0,275.56,275.6,275.35,275.47,1547.0
2023-12-29 11:05:00,275.43,275.5,275.09,275.42,4737.0,275.43,275.5,275.09,275.42,4737.0
2023-12-29 11:10:00,275.38,275.39,274.62,274.62,4500.0,275.38,275.39,274.62,274.62,4500.0
2023-12-29 11:15:00,274.58,274.78,274.05,274.49,8975.0,274.58,274.78,274.05,274.49,8975.0
2023-12-29 11:20:00,274.49,274.63,274.24,274.47,5324.0,274.49,274.63,274.24,274.47,5324.0
2023-12-29 11:25:00,274.45,274.61,274.29,274.37,4755.0,274.45,274.61,274.29,274.37,4755.0
2023-12-29 11:30:00,274.45,274.69,274.29,274.68,7216.0,274.45,274.69,274.29,274.68,7216.0
2023-12-29 11:35:00,274.63,274.87,274.51,274.87,7601.0,274.63,274.87,274.51,274.87,7601.0
2023-12-29 11:40:00,274.79,274.99,274.57,274.66,2737.0,274.79,274.99,274.57,274.66,2737.0
2023-12-29 11:45:00,274.79,274.93,274.7,274.92,4146.0,274.79,274.93,274.7,274.92,4146.0
2023-12-29 11:50:00,275.01,275.07,274.83,275.06,2600.0,275.01,275.07,274.83,275.06,2600.0
2023-12-29 11:55:00,275.14,275.22,275.0,275.1,3146.0,275.14,275.22,275.0,275.1,3146.0
2023-12-29 12:00:00,275.1,275.23,275.01,275.01,3849.0,275.1,275.23,275.01,275.01,3849.0
2023-12-29 12:05:00,275.01,275.09,274.77,274.77,3778.0,275.01,275.09,274.77,274.77,3778.0
2023-12-29 12:10:00,274.73,275.1,274.73,274.78,2396.0,274.73,275.1,274.73,274.78,2396.0
2023-12-29 12:15:00,274.81,275.14,274.81,274.99,2200.0,274.81,275.14,274.81,274.99,2200.0
2023-12-29 12:20:00,275.09,275.16,274.56,274.7,3203.0,275.09,275.16,274.56,274.7,3203.0
2023-12-29 12:25:00,274.75,274.85,274.64,274.76,2198.0,274.75,274.85,274.64,274.76,2198.0
2023-12-29 12:30:00,274.8,275.34,274.8,275.15,3483.0,274.8,275.34,274.8,275.15,3483.0
2023-12-29 12:35:00,275.17,275.34,275.04,275.26,6270.0,275.17,275.34,275.04,275.26,6270.0
2023-12-29 12:40:00,275.28,275.53,275.22,275.33,2561.0,275.28,275.53,275.22,275.33,2561.0
2023-12-29 12:45:00,275.36,275.55,275.25,275.27,3712.0,275.36,275.55,275.25,275.27,3712.0
2023-12-29 12:50:00,275.3,275.63,275.26,275.63,2747.0,275.3,275.63,275.26,275.63,2747.0
2023-12-29 12:55:00,275.61,275.93,275.61,275.84,5678.0,275.61,275.93,275.61,275.84,5678.0
2023-12-29 13:00:00,275.85,276.14,275.71,276.05,9834.0,275.85,276.14,275.71,276.05,9834.0
2023-12-29 13:05:00,276.11,276.46,276.11,276.23,6204.0,276.11,276.46,276.11,276.23,6204.0
2023-12-29 13:10:00,276.31,276.32,276.16,276.16,8943.0,276.31,276.32,276.16,276.16,8943.0
2023-12-29 13:15:00,276.12,276.2,275.87,275.88,4366.0,276.12,276.2,275.87,275.88,4366.0
2023-12-29 13:20:00,276.01,276.3,275.98,276.3,3734.0,276.01,276.3,275.98,276.3,3734.0
2023-12-29 13:25:00,276.24,276.35,276.13,276.13,13752.0,276.24,276.35,276.13,276.13,13752.0
2023-12-29 13:30:00,276.11,276.38,276.02,276.3,5899.0,276.11,276.38,276.02,276.3,5899.0
2023-12-29 13:35:00,276.3,276.57,276.3,276.52,4682.0,276.3,276.57,276.3,276.52,4682.0
2023-12-29 13:40:00,276.48,276.65,276.38,276.53,19132.0,276.48,276.65,276.38,276.53,19132.0
2023-12-29 13:45:00,276.53,276.99,276.43,276.99,4394.0,276.53,276.99,276.43,276.99,4394.0
2023-12-29 13:50:00,276.85,276.96,276.39,276.39,8548.0,276.85,276.96,276.39,276.39,8548.0
2023-12-29 13:55:00,276.45,276.72,276.45,276.55,2700.0,276.45,276.72,276.45,276.55,2700.0
2023-12-29 14:00:00,276.56,276.61,276.39,276.39,1700.0,276.56,276.61,276.39,276.39,1700.0
2023-12-29 14:05:00,276.43,276.43,276.22,276.3,850.0,276.43,276.43,276.22,276.3,850.0
2023-12-29 14:10:00,276.31,276.49,276.26,276.26,2687.0,276.31,276.49,276.26,276.26,2687.0
2023-12-29 14:15:00,276.26,276.65,276.25,276.6,3632.0,276.26,276.65,276.25,276.6,3632.0
2023-12-29 14:20:00,276.66,276.67,276.46,276.55,3613.0,276.66,276.67,276.46,276.55,3613.0
2023-12-29 14:25:00,276.45,276.64,276.41,276.47,2958.0,276.45,276.64,276.41,276.47,2958.0
2023-12-29 14:30:00,276.47,276.71,276.46,276.64,2593.0,276.47,276.71,276.46,276.64,2593.0
2023-12-29 14:35:00,276.64,276.78,276.61,276.69,4507.0,276.64,276.78,276.61,276.69,4507.0
2023-12-29 14:40:00,276.71,276.77,276.56,276.59,4725.0,276.71,276.77,276.56,276.59,4725.0
2023-12-29 14:45:00,276.61,276.65,276.53,276.63,2392.0,276.61,276.65,276.53,276.63,2392.0
2023-12-29 14:50:00,276.76,276.77,276.61,276.61,6798.0,276.76,276.77,276.61,276.61,6798.0
2023-12-29 14:55:00,276.63,276.81,276.63,276.77,4978.0,276.63,276.81,276.63,276.77,4978.0
2023-12-29 15:00:00,276.73,276.78,276.26,276.26,4479.0,276.73,276.78,276.26,276.26,4479.0
2023-12-29 15:05:00,276.22,276.56,276.22,276.55,5113.0,276.22,276.56,276.22,276.55,5113.0
2023-12-29 15:10:00,276.61,276.82,276.35,276.41,5579.0,276.61,276.82,276.35,276.41,5579.0
2023-12-29 15:15:00,276.37,276.39,276.11,276.24,5200.0,276.37,276.39,276.11,276.24,5200.0
2023-12-29 15:20:00,276.22,276.25,275.95,276.04,4174.0,276.22,276.25,275.95,276.04,4174.0
2023-12-29 15:25:00,276.12,276.29,276.07,276.26,9673.0,276.12,276.29,276.07,276.26,9673.0
2023-12-29 15:30:00,276.25,276.25,276.03,276.15,6790.0,276.25,276.25,276.03,276.15,6790.0
2023-12-29 15:35:00,276.15,276.3,276.08,276.24,5538.0,276.15,276.3,276.08,276.24,5538.0
2023-12-29 15:40:00,276.29,276.34,276.14,276.21,8178.0,276.29,276.34,276.14,276.21,8178.0
2023-12-29 15:45:00,276.19,276.26,276.1,276.13,7029.0,276.19,276.26,276.1,276.13,7029.0
2023-12-29 15:50:00,276.11,276.29,275.85,275.9,28212.0,276.11,276.29,275.85,275.9,28212.0
2023-12-29 15:55:00,275.77,276.29,275.74,276.05,54394.0,275.77,276.29,275.74,276.05,54394.0
2024-01-02 09:30:00,274.29,274.93,273.01,274.16,42280.0,274.29,274.93,273.01,274.16,42280.0
2024-01-02 09:35:00,273.81,274.29,272.28,273.06,16046.0,273.81,274.29,272.28,273.06,16046.0
2024-01-02 09:40:00,273.36,273.51,271.08,272.23,12017.0,273.36,273.51,271.08,272.23,12017.0
2024-01-02 09:45:00,272.0,272.58,271.0,271.0,8466.0,272.0,272.58,271.0,271.0,8466.0
2024-01-02 09:50:00,271.26,271.93,270.81,271.1,12385.0,271.26,271.93,270.81,271.1,12385.0
2024-01-02 09:55:00,271.0,271.61,270.02,271.32,8606.0,271.0,271.61,270.02,271.32,8606.0
2024-01-02 10:00:00,271.32,271.74,270.61,270.67,18843.0,271.32,271.74,270.61,270.67,18843.0
2024-01-02 10:05:00,270.57,270.66,269.15,269.2,14353.0,270.57,270.66,269.15,269.2,14353.0
2024-01-02 10:10:00,269.28,269.6,268.56,268.9,34134.0,269.28,269.6,268.56,268.9,34134.0
2024-01-02 10:15:00,268.85,269.21,267.96,267.96,18202.0,268.85,269.21,267.96,267.96,18202.0
2024-01-02 10:20:00,267.82,268.24,267.66,268.08,13795.0,267.82,268.24,267.66,268.08,13795.0
2024-01-02 10:25:00,268.11,268.12,266.81,266.94,29302.0,268.11,268.12,266.81,266.94,29302.0
2024-01-02 10:30:00,266.96,266.96,266.15,266.26,17536.0,266.96,266.96,266.15,266.26,17536.0
2024-01-02 10:35:00,266.25,266.26,265.44,265.44,32862.0,266.25,266.26,265.44,265.44,32862.0
2024-01-02 10:40:00,265.33,265.67,265.12,265.67,43915.0,265.33,265.67,265.12,265.67,43915.0
2024-01-02 10:45:00,265.43,265.43,264.22,264.33,22175.0,265.43,265.43,264.22,264.33,22175.0
2024-01-02 10:50:00,264.19,265.05,263.88,264.97,30393.0,264.19,265.05,263.88,264.97,30393.0
2024-01-02 10:55:00,265.11,267.48,265.04,267.48,15484.0,265.11,267.48,265.04,267.48,15484.0
2024-01-02 11:00:00,267.48,267.8,267.18,267.28,10676.0,267.48,267.8,267.18,267.28,10676.0
2024-01-02 11:05:00,266.98,267.52,266.91,267.38,10912.0,266.98,267.52,266.91,267.38,10912.0
2024-01-02 11:10:00,267.51,267.83,267.35,267.72,14547.0,267.51,267.83,267.35,267.72,14547.0
2024-01-02 11:15:00,267.72,268.62,267.71,268.5,11414.0,267.72,268.62,267.71,268.5,11414.0
2024-01-02 11:20:00,268.51,268.74,268.16,268.33,11503.0,268.51,268.74,268.16,268.33,11503.0
2024-01-02 11:25:00,268.4,268.83,268.32,268.75,10541.0,268.4,268.83,268.32,268.75,10541.0
2024-01-02 11:30:00,268.75,268.83,268.62,268.73,6927.0,268.75,268.83,268.62,268.73,6927.0
2024-01-02 11:35:00,268.68,268.76,268.58,268.75,7076.0,268.68,268.76,268.58,268.75,7076.0
2024-01-02 11:40:00,268.54,268.72,268.38,268.57,7182.0,268.54,268.72,268.38,268.57,7182.0
2024-01-02 11:45:00,268.52,268.99,268.43,268.98,6010.0,268.52,268.99,268.43,268.98,6010.0
2024-01-02 11:50:00,268.9,268.93,268.44,268.57,5892.0,268.9,268.93,268.44,268.57,5892.0
2024-01-02 11:55:00,268.73,268.96,268.63,268.7,3733.0,268.73,268.96,268.63,268.7,3733.0
2024-01-02 12:00:00,268.68,269.04,268.61,268.94,3000.0,268.68,269.04,268.61,268.94,3000.0
2024-01-02 12:05:00,269.06,269.18,268.97,269.07,3604.0,269.06,269.18,268.97,269.07,3604.0
2024-01-02 12:10:00,269.13,269.15,268.82,269.04,5676.0,269.13,269.15,268.82,269.04,5676.0
2024-01-02 12:15:00,269.01,269.25,268.62,268.77,11081.0,269.01,269.25,268.62,268.77,11081.0
2024-01-02 12:20:00,268.88,269.1,268.88,269.07,3370.0,268.88,269.1,268.88,269.07,3370.0
2024-01-02 12:25:00,268.92,268.96,268.65,268.75,2805.0,268.92,268.96,268.65,268.75,2805.0
2024-01-02 12:30:00,268.68,268.87,268.51,268.86,5208.0,268.68,268.87,268.51,268.86,5208.0
2024-01-02 12:35:00,268.89,268.96,268.62,268.62,4458.0,268.89,268.96,268.62,268.62,4458.0
2024-01-02 12:40:00,268.69,268.83,268.49,268.79,7549.0,268.69,268.83,268.49,268.79,7549.0
2024-01-02 12:45:00,268.79,268.84,268.2,268.28,3885.0,268.79,268.84,268.2,268.28,3885.0
2024-01-02 12:50:00,268.29,268.34,267.83,267.83,4839.0,268.29,268.34,267.83,267.83,4839.0
2024-01-02 12:55:00,267.79,267.79,266.43,266.51,5685.0,267.79,267.79,266.43,266.51,5685.0
2024-01-02 13:00:00,266.39,266.87,266.34,266.46,10581.0,266.39,266.87,266.34,266.46,10581.0
2024-01-02 13:05:00,266.52,266.81,266.26,266.48,5683.0,266.52,266.81,266.26,266.48,5683.0
2024-01-02 13:10:00,266.4,266.49,266.06,266.27,3612.0,266.4,266.49,266.06,266.27,3612.0
2024-01-02 13:15:00,266.29,266.56,266.18,266.56,4401.0,266.29,266.56,266.18,266.56,4401.0
2024-01-02 13:20:00,266.56,267.0,266.56,266.92,4059.0,266.56,267.0,266.56,266.92,4059.0
2024-01-02 13:25:00,266.9,267.0,266.69,266.78,5148.0,266.9,267.0,266.69,266.78,5148.0
2024-01-02 13:30:00,266.78,267.23,266.7,267.13,4461.0,266.78,267.23,266.7,267.13,4461.0
2024-01-02 13:35:00,267.22,267.42,266.9,267.42,5693.0,267.22,267.42,266.9,267.42,5693.0
2024-01-02 13:40:00,267.35,267.35,266.87,266.87,6456.0,267.35,267.35,266.87,266.87,6456.0
2024-01-02 13:45:00,266.88,266.94,266.4,266.53,4550.0,266.88,266.94,266.4,266.53,4550.0
2024-01-02 13:50:00,266.18,266.45,266.18,266.3,5452.0,266.18,266.45,266.18,266.3,5452.0
2024-01-02 13:55:00,266.26,266.31,265.8,265.96,9107.0,266.26,266.31,265.8,265.96,9107.0
2024-01-02 14:00:00,265.95,266.26,265.65,265.65,5459.0,265.95,266.26,265.65,265.65,5459.0
2024-01-02 14:05:00,265.72,265.95,265.62,265.8,6921.0,265.72,265.95,265.62,265.8,6921.0
2024-01-02 14:10:00,265.81,266.3,265.77,266.1,10515.0,265.81,266.3,265.77,266.1,10515.0
2024-01-02 14:15:00,266.05,266.49,266.01,266.4,15939.0,266.05,266.49,266.01,266.4,15939.0
2024-01-02 14:20:00,266.44,267.02,266.42,266.97,13004.0,266.44,267.02,266.42,266.97,13004.0
2024-01-02 14:25:00,267.05,267.42,266.8,267.42,17251.0,267.05,267.42,266.8,267.42,17251.0
2024-01-02 14:30:00,267.49,267.59,267.17,267.59,7622.0,267.49,267.59,267.17,267.59,7622.0
2024-01-02 14:35:00,267.6,267.69,267.31,267.36,7762.0,267.6,267.69,267.31,267.36,7762.0
2024-01-02 14:40:00,267.2,267.64,267.19,267.37,9221.0,267.2,267.64,267.19,267.37,9221.0
2024-01-02 14:45:00,267.41,267.73,267.33,267.33,11763.0,267.41,267.73,267.33,267.33,11763.0
2024-01-02 14:50:00,267.41,267.41,266.82,267.17,7590.0,267.41,267.41,266.82,267.17,7590.0
2024-01-02 14:55:00,267.06,267.13,266.81,266.81,8767.0,267.06,267.13,266.81,266.81,8767.0
2024-01-02 15:00:00,266.89,266.9,266.24,266.24,15012.0,266.89,266.9,266.24,266.24,15012.0
2024-01-02 15:05:00,266.3,266.71,266.28,266.5,7522.0,266.3,266.71,266.28,266.5,7522.0
2024-01-02 15:10:00,266.57,266.65,266.36,266.36,8113.0,266.57,266.65,266.36,266.36,8113.0
2024-01-02 15:15:00,266.5,266.78,266.43,266.43,10103.0,266.5,266.78,266.43,266.43,10103.0
2024-01-02 15:20:00,266.51,266.69,266.38,266.69,12272.0,266.51,266.69,266.38,266.69,12272.0
2024-01-02 15:25:00,266.77,266.77,266.21,266.51,15457.0,266.77,266.77,266.21,266.51,15457.0
2024-01-02 15:30:00,266.51,266.74,266.45,266.45,11151.0,266.51,266.74,266.45,266.45,11151.0
2024-01-02 15:35:00,266.47,266.66,266.44,266.56,14126.0,266.47,266.66,266.44,266.56,14126.0
2024-01-02 15:40:00,266.53,266.82,266.31,266.75,19032.0,266.53,266.82,266.31,266.75,19032.0
2024-01-02 15:45:00,266.76,267.34,266.72,267.29,21481.0,266.76,267.34,266.72,267.29,21481.0
2024-01-02 15:50:00,267.25,268.2,267.25,268.06,55199.0,267.25,268.2,267.25,268.06,55199.0
2024-01-02 15:55:00,268.06,268.53,268.06,268.33,90904.0,268.06,268.53,268.06,268.33,90904.0
2024-01-03 09:30:00,267.2,268.95,266.53,267.68,27278.0,267.2,268.95,266.53,267.68,27278.0
2024-01-03 09:35:00,267.11,268.96,267.11,268.19,7680.0,267.11,268.96,267.11,268.19,7680.0
2024-01-03 09:40:00,268.13,269.44,268.02,269.44,9187.0,268.13,269.44,268.02,269.44,9187.0
2024-01-03 09:45:00,269.13,269.42,268.67,268.99,7556.0,269.13,269.42,268.67,268.99,7556.0
2024-01-03 09:50:00,268.99,270.38,268.98,270.12,7506.0,268.99,270.38,268.98,270.12,7506.0
2024-01-03 09:55:00,270.03,270.04,268.76,269.68,17495.0,270.03,270.04,268.76,269.68,17495.0
2024-01-03 10:00:00,269.43,270.16,268.99,270.09,21492.0,269.43,270.16,268.99,270.09,21492.0
2024-01-03 10:05:00,270.05,270.05,269.02,269.3,13884.0,270.05,270.05,269.02,269.3,13884.0
2024-01-03 10:10:00,268.93,269.01,268.33,268.81,5571.0,268.93,269.01,268.33,268.81,5571.0
2024-01-03 10:15:00,268.78,269.22,268.4,268.99,8042.0,268.78,269.22,268.4,268.99,8042.0
2024-01-03 10:20:00,268.75,269.06,268.19,268.88,6800.0,268.75,269.06,268.19,268.88,6800.0
2024-01-03 10:25:00,269.05,269.61,268.78,269.05,11772.0,269.05,269.61,268.78,269.05,11772.0
2024-01-03 10:30:00,269.13,269.23,268.73,268.81,11107.0,269.13,269.23,268.73,268.81,11107.0
2024-01-03 10:35:00,268.81,269.25,268.5,268.64,8713.0,268.81,269.25,268.5,268.64,8713.0
2024-01-03 10:40:00,268.58,269.37,268.58,269.35,7107.0,268.58,269.37,268.58,269.35,7107.0
2024-01-03 10:45:00,269.25,269.37,268.97,269.17,9090.0,269.25,269.37,268.97,269.17,9090.0
2024-01-03 10:50:00,269.26,269.55,268.96,268.96,6491.0,269.26,269.55,268.96,268.96,6491.0
2024-01-03 10:55:00,268.96,269.42,268.85,269.32,5120.0,268.96,269.42,268.85,269.32,5120.0
2024-01-03 11:00:00,269.51,269.65,269.13,269.22,8205.0,269.51,269.65,269.13,269.22,8205.0
2024-01-03 11:05:00,269.23,269.24,268.79,268.89,7597.0,269.23,269.24,268.79,268.89,7597.0
2024-01-03 11:10:00,268.81,269.29,268.75,268.75,8506.0,268.81,269.29,268.75,268.75,8506.0
2024-01-03 11:15:00,268.78,268.9,268.57,268.75,8697.0,268.78,268.9,268.57,268.75,8697.0
2024-01-03 11:20:00,268.75,268.77,268.26,268.55,9374.0,268.75,268.77,268.26,268.55,9374.0
2024-01-03 11:25:00,268.68,268.85,268.3,268.55,5523.0,268.68,268.85,268.3,268.55,5523.0
2024-01-03 11:30:00,268.55,268.86,268.48,268.62,7321.0,268.55,268.86,268.48,268.62,7321.0
2024-01-03 11:35:00,268.7,268.89,268.58,268.58,6404.0,268.7,268.89,268.58,268.58,6404.0
2024-01-03 11:40:00,268.58,268.59,268.18,268.28,9681.0,268.58,268.59,268.18,268.28,9681.0
2024-01-03 11:45:00,268.36,268.48,268.08,268.13,7150.0,268.36,268.48,268.08,268.13,7150.0
2024-01-03 11:50:00,268.1,268.11,267.47,267.82,11327.0,268.1,268.11,267.47,267.82,11327.0
2024-01-03 11:55:00,267.8,267.88,267.68,267.88,8484.0,267.8,267.88,267.68,267.88,8484.0
2024-01-03 12:00:00,267.81,267.82,267.43,267.78,6046.0,267.81,267.82,267.43,267.78,6046.0
2024-01-03 12:05:00,267.96,267.99,267.27,267.36,6128.0,267.96,267.99,267.27,267.36,6128.0
2024-01-03 12:10:00,267.37,267.82,267.24,267.67,7043.0,267.37,267.82,267.24,267.67,7043.0
2024-01-03 12:15:00,267.67,267.8,267.51,267.72,6120.0,267.67,267.8,267.51,267.72,6120.0
2024-01-03 12:20:00,267.66,267.92,267.66,267.9,6382.0,267.66,267.92,267.66,267.9,6382.0
2024-01-03 12:25:00,267.91,268.14,267.76,268.01,8785.0,267.91,268.14,267.76,268.01,8785.0
2024-01-03 12:30:00,268.02,268.03,267.83,268.0,6829.0,268.02,268.03,267.83,268.0,6829.0
2024-01-03 12:35:00,268.09,268.15,267.93,268.1,5515.0,268.09,268.15,267.93,268.1,5515.0
2024-01-03 12:40:00,268.17,268.35,267.99,268.05,11277.0,268.17,268.35,267.99,268.05,11277.0
2024-01-03 12:45:00,268.05,268.29,268.01,268.1,5200.0,268.05,268.29,268.01,268.1,5200.0
2024-01-03 12:50:00,268.04,268.22,267.95,267.98,10182.0,268.04,268.22,267.95,267.98,10182.0
2024-01-03 12:55:00,268.11,268.67,268.09,268.54,5161.0,268.11,268.67,268.09,268.54,5161.0
2024-01-03 13:00:00,268.54,268.73,268.37,268.56,9168.0,268.54,268.73,268.37,268.56,9168.0
2024-01-03 13:05:00,268.54,268.6,268.09,268.17,8087.0,268.54,268.6,268.09,268.17,8087.0
2024-01-03 13:10:00,268.26,268.37,268.16,268.16,4082.0,268.26,268.37,268.16,268.16,4082.0
2024-01-03 13:15:00,268.26,268.49,268.21,268.36,5249.0,268.26,268.49,268.21,268.36,5249.0
2024-01-03 13:20:00,268.49,268.49,268.11,268.11,3770.0,268.49,268.49,268.11,268.11,3770.0
2024-01-03 13:25:00,268.19,268.49,268.1,268.43,5050.0,268.19,268.49,268.1,268.43,5050.0
2024-01-03 13:30:00,268.49,268.53,268.34,268.47,7244.0,268.49,268.53,268.34,268.47,7244.0
2024-01-03 13:35:00,268.44,268.79,268.29,268.77,4925.0,268.44,268.79,268.29,268.77,4925.0
2024-01-03 13:40:00,268.77,268.88,268.62,268.87,3494.0,268.77,268.88,268.62,268.87,3494.0
2024-01-03 13:45:00,268.76,269.12,268.65,269.12,4608.0,268.76,269.12,268.65,269.12,4608.0
2024-01-03 13:50:00,269.1,269.25,268.9,268.98,6958.0,269.1,269.25,268.9,268.98,6958.0
2024-01-03 13:55:00,268.99,269.04,268.92,269.0,8424.0,268.99,269.04,268.92,269.0,8424.0
2024-01-03 14:00:00,269.0,269.22,268.38,268.38,14965.0,269.0,269.22,268.38,268.38,14965.0
2024-01-03 14:05:00,268.38,269.17,268.01,268.86,10200.0,268.38,269.17,268.01,268.86,10200.0
2024-01-03 14:10:00,268.88,269.21,268.66,268.69,12268.0,268.88,269.21,268.66,268.69,12268.0
2024-01-03 14:15:00,268.82,269.12,268.6,268.91,5618.0,268.82,269.12,268.6,268.91,5618.0
2024-01-03 14:20:00,268.95,269.24,268.87,269.24,8987.0,268.95,269.24,268.87,269.24,8987.0
2024-01-03 14:25:00,269.14,269.85,269.13,269.56,7933.0,269.14,269.85,269.13,269.56,7933.0
2024-01-03 14:30:00,269.79,269.93,269.54,269.58,9737.0,269.79,269.93,269.54,269.58,9737.0
2024-01-03 14:35:00,269.61,269.61,269.28,269.51,12451.0,269.61,269.61,269.28,269.51,12451.0
2024-01-03 14:40:00,269.59,269.88,269.39,269.8,4685.0,269.59,269.88,269.39,269.8,4685.0
2024-01-03 14:45:00,269.8,269.98,269.64,269.66,9685.0,269.8,269.98,269.64,269.66,9685.0
2024-01-03 14:50:00,269.64,269.86,269.51,269.75,6330.0,269.64,269.86,269.51,269.75,6330.0
2024-01-03 14:55:00,269.82,269.82,269.58,269.62,8727.0,269.82,269.82,269.58,269.62,8727.0
2024-01-03 15:00:00,269.62,269.86,269.43,269.79,13068.0,269.62,269.86,269.43,269.79,13068.0
2024-01-03 15:05:00,269.81,269.83,269.31,269.31,10953.0,269.81,269.83,269.31,269.31,10953.0
2024-01-03 15:10:00,269.33,269.53,269.26,269.44,11048.0,269.33,269.53,269.26,269.44,11048.0
2024-01-03 15:15:00,269.44,269.45,269.15,269.38,11173.0,269.44,269.45,269.15,269.38,11173.0
2024-01-03 15:20:00,269.38,269.38,269.08,269.33,10860.0,269.38,269.38,269.08,269.33,10860.0
2024-01-03 15:25:00,269.28,269.43,269.07,269.4,13621.0,269.28,269.43,269.07,269.4,13621.0
2024-01-03 15:30:00,269.4,269.6,269.28,269.56,12981.0,269.4,269.6,269.28,269.56,12981.0
2024-01-03 15:35:00,269.6,269.65,269.05,269.24,13262.0,269.6,269.65,269.05,269.24,13262.0
2024-01-03 15:40:00,269.39,269.42,268.66,268.66,24157.0,269.39,269.42,268.66,268.66,24157.0
2024-01-03 15:45:00,268.7,268.98,268.54,268.71,20084.0,268.7,268.98,268.54,268.71,20084.0
2024-01-03 15:50:00,268.55,268.8,268.17,268.61,42749.0,268.55,268.8,268.17,268.61,42749.0
2024-01-03 15:55:00,268.63,268.84,268.33,268.51,99205.0,268.63,268.84,268.33,268.51,99205.0
2024-01-04 09:30:00,267.55,268.57,266.6,266.86,21838.0,267.55,268.57,266.6,266.86,21838.0
2024-01-04 09:35:00,266.86,267.61,266.86,267.22,8650.0,266.86,267.61,266.86,267.22,8650.0
2024-01-04 09:40:00,267.22,267.44,266.6,267.2,6016.0,267.22,267.44,266.6,267.2,6016.0
2024-01-04 09:45:00,266.94,266.95,265.38,265.38,7430.0,266.94,266.95,265.38,265.38,7430.0
2024-01-04 09:50:00,265.69,266.23,265.47,266.18,3237.0,265.69,266.23,265.47,266.18,3237.0
2024-01-04 09:55:00,266.18,266.32,264.63,264.65,3522.0,266.18,266.32,264.63,264.65,3522.0
2024-01-04 10:00:00,264.6,265.06,264.1,265.06,9995.0,264.6,265.06,264.1,265.06,9995.0
2024-01-04 10:05:00,265.04,265.32,264.81,265.25,5081.0,265.04,265.32,264.81,265.25,5081.0
2024-01-04 10:10:00,265.36,265.59,265.02,265.56,5377.0,265.36,265.59,265.02,265.56,5377.0
2024-01-04 10:15:00,265.59,267.46,265.59,266.86,26043.0,265.59,267.46,265.59,266.86,26043.0
2024-01-04 10:20:00,266.82,266.83,266.22,266.53,26302.0,266.82,266.83,266.22,266.53,26302.0
2024-01-04 10:25:00,266.65,267.02,266.31,267.02,15343.0,266.65,267.02,266.31,267.02,15343.0
2024-01-04 10:30:00,267.19,267.48,266.99,267.12,8640.0,267.19,267.48,266.99,267.12,8640.0
2024-01-04 10:35:00,267.02,267.46,266.66,266.66,2083.0,267.02,267.46,266.66,266.66,2083.0
2024-01-04 10:40:00,266.6,266.9,266.5,266.87,8847.0,266.6,266.9,266.5,266.87,8847.0
2024-01-04 10:45:00,266.97,266.97,266.78,266.82,2763.0,266.97,266.97,266.78,266.82,2763.0
2024-01-04 10:50:00,266.78,266.84,266.5,266.72,5378.0,266.78,266.84,266.5,266.72,5378.0
2024-01-04 10:55:00,266.84,266.94,266.57,266.64,9236.0,266.84,266.94,266.57,266.64,9236.0
2024-01-04 11:00:00,266.73,266.84,266.52,266.63,2106.0,266.73,266.84,266.52,266.63,2106.0
2024-01-04 11:05:00,266.58,266.79,266.55,266.63,1500.0,266.58,266.79,266.55,266.63,1500.0
2024-01-04 11:10:00,266.75,267.26,266.7,267.26,2880.0,266.75,267.26,266.7,267.26,2880.0
2024-01-04 11:15:00,267.3,267.53,267.3,267.34,2198.0,267.3,267.53,267.3,267.34,2198.0
2024-01-04 11:20:00,267.38,267.46,267.15,267.17,3189.0,267.38,267.46,267.15,267.17,3189.0
2024-01-04 11:25:00,267.28,267.4,267.07,267.11,4200.0,267.28,267.4,267.07,267.11,4200.0
2024-01-04 11:30:00,267.09,267.16,266.69,266.78,3753.0,267.09,267.16,266.69,266.78,3753.0
2024-01-04 11:35:00,266.66,267.08,266.66,266.82,2206.0,266.66,267.08,266.66,266.82,2206.0
2024-01-04 11:40:00,266.66,266.86,266.56,266.75,3071.0,266.66,266.86,266.56,266.75,3071.0
2024-01-04 11:45:00,266.64,266.9,266.52,266.52,4059.0,266.64,266.9,266.52,266.52,4059.0
2024-01-04 11:50:00,266.53,266.85,266.5,266.75,10496.0,266.53,266.85,266.5,266.75,10496.0
2024-01-04 11:55:00,266.7,267.02,266.52,267.01,3450.0,266.7,267.02,266.52,267.01,3450.0
2024-01-04 12:00:00,266.77,266.77,266.5,266.69,5103.0,266.77,266.77,266.5,266.69,5103.0
2024-01-04 12:05:00,266.66,266.66,266.5,266.5,2910.0,266.66,266.66,266.5,266.5,2910.0
2024-01-04 12:10:00,266.3,266.68,266.3,266.53,4414.0,266.3,266.68,266.3,266.53,4414.0
2024-01-04 12:15:00,266.47,266.47,266.25,266.31,1938.0,266.47,266.47,266.25,266.31,1938.0
2024-01-04 12:20:00,266.42,266.81,266.42,266.77,3403.0,266.42,266.81,266.42,266.77,3403.0
2024-01-04 12:25:00,266.72,266.85,266.64,266.72,5377.0,266.72,266.85,266.64,266.72,5377.0
2024-01-04 12:30:00,266.78,267.26,266.62,267.04,11396.0,266.78,267.26,266.62,267.04,11396.0
2024-01-04 12:35:00,267.06,267.3,267.0,267.28,3865.0,267.06,267.3,267.0,267.28,3865.0
2024-01-04 12:40:00,267.25,267.29,266.56,266.65,1436.0,267.25,267.29,266.56,266.65,1436.0
2024-01-04 12:45:00,266.54,266.69,266.28,266.67,3755.0,266.54,266.69,266.28,266.67,3755.0
2024-01-04 12:50:00,266.46,266.72,266.45,266.67,1974.0,266.46,266.72,266.45,266.67,1974.0
2024-01-04 12:55:00,266.67,266.74,266.57,266.73,2000.0,266.67,266.74,266.57,266.73,2000.0
2024-01-04 13:00:00,266.76,266.99,266.69,266.99,4506.0,266.76,266.99,266.69,266.99,4506.0
2024-01-04 13:05:00,266.98,267.06,266.66,266.66,3744.0,266.98,267.06,266.66,266.66,3744.0
2024-01-04 13:10:00,266.69,266.79,266.49,266.75,3736.0,266.69,266.79,266.49,266.75,3736.0
2024-01-04 13:15:00,266.74,266.86,266.57,266.86,3269.0,266.74,266.86,266.57,266.86,3269.0
2024-01-04 13:20:00,266.78,267.01,266.69,266.79,3539.0,266.78,267.01,266.69,266.79,3539.0
2024-01-04 13:25:00,266.82,267.01,266.77,266.77,7642.0,266.82,267.01,266.77,266.77,7642.0
2024-01-04 13:30:00,266.86,267.17,266.86,267.1,2606.0,266.86,267.17,266.86,267.1,2606.0
2024-01-04 13:35:00,267.0,267.23,266.97,266.97,2000.0,267.0,267.23,266.97,266.97,2000.0
2024-01-04 13:40:00,267.08,267.2,266.96,266.96,2432.0,267.08,267.2,266.96,266.96,2432.0
2024-01-04 13:45:00,266.93,267.09,266.89,267.07,2841.0,266.93,267.09,266.89,267.07,2841.0
2024-01-04 13:50:00,267.07,267.07,266.83,266.83,1924.0,267.07,267.07,266.83,266.83,1924.0
2024-01-04 13:55:00,266.85,267.04,266.8,267.03,4735.0,266.85,267.04,266.8,267.03,4735.0
2024-01-04 14:00:00,266.94,267.06,266.85,266.85,2720.0,266.94,267.06,266.85,266.85,2720.0
2024-01-04 14:05:00,266.8,267.04,266.72,266.9,4176.0,266.8,267.04,266.72,266.9,4176.0
2024-01-04 14:10:00,266.88,267.18,266.56,267.1,7432.0,266.88,267.18,266.56,267.1,7432.0
2024-01-04 14:15:00,267.17,267.3,267.09,267.09,6859.0,267.17,267.3,267.09,267.09,6859.0
2024-01-04 14:20:00,267.1,267.29,267.08,267.22,15432.0,267.1,267.29,267.08,267.22,15432.0
2024-01-04 14:25:00,267.21,267.27,267.14,267.15,4260.0,267.21,267.27,267.14,267.15,4260.0
2024-01-04 14:30:00,267.15,267.41,267.13,267.41,8203.0,267.15,267.41,267.13,267.41,8203.0
2024-01-04 14:35:00,267.41,267.47,267.31,267.39,3119.0,267.41,267.47,267.31,267.39,3119.0
2024-01-04 14:40:00,267.37,267.45,267.19,267.39,5782.0,267.37,267.45,267.19,267.39,5782.0
2024-01-04 14:45:00,267.29,267.41,267.19,267.41,4225.0,267.29,267.41,267.19,267.41,4225.0
2024-01-04 14:50:00,267.43,267.63,267.43,267.63,4872.0,267.43,267.63,267.43,267.63,4872.0
2024-01-04 14:55:00,267.73,267.82,267.72,267.82,3518.0,267.73,267.82,267.72,267.82,3518.0
2024-01-04 15:00:00,267.84,267.85,267.67,267.68,4842.0,267.84,267.85,267.67,267.68,4842.0
2024-01-04 15:05:00,267.77,268.0,267.67,267.99,3781.0,267.77,268.0,267.67,267.99,3781.0
2024-01-04 15:10:00,267.96,268.13,267.79,267.79,4473.0,267.96,268.13,267.79,267.79,4473.0
2024-01-04 15:15:00,267.76,267.76,267.44,267.6,8086.0,267.76,267.76,267.44,267.6,8086.0
2024-01-04 15:20:00,267.61,267.88,267.56,267.64,7472.0,267.61,267.88,267.56,267.64,7472.0
2024-01-04 15:25:00,267.71,267.81,267.65,267.8,5325.0,267.71,267.81,267.65,267.8,5325.0
2024-01-04 15:30:00,267.88,267.88,267.64,267.69,7968.0,267.88,267.88,267.64,267.69,7968.0
2024-01-04 15:35:00,267.71,267.79,267.57,267.65,10543.0,267.71,267.79,267.57,267.65,10543.0
2024-01-04 15:40:00,267.63,267.79,267.49,267.78,10144.0,267.63,267.79,267.49,267.78,10144.0
2024-01-04 15:45:00,267.8,268.18,267.68,267.71,16558.0,267.8,268.18,267.68,267.71,16558.0
2024-01-04 15:50:00,267.64,267.74,267.23,267.34,33782.0,267.64,267.74,267.23,267.34,33782.0
2024-01-04 15:55:00,267.27,267.66,267.11,267.12,100207.0,267.27,267.66,267.11,267.12,100207.0
2024-01-05 09:30:00,264.52,267.85,264.52,267.51,42426.0,264.52,267.85,264.52,267.51,42426.0
2024-01-05 09:35:00,267.51,268.28,266.67,266.67,16789.0,267.51,268.28,266.67,266.67,16789.0
2024-01-05 09:40:00,266.1,266.65,265.55,265.82,9701.0,266.1,266.65,265.55,265.82,9701.0
2024-01-05 09:45:00,265.81,266.1,265.05,265.55,14374.0,265.81,266.1,265.05,265.55,14374.0
2024-01-05 09:50:00,265.9,266.33,265.59,266.11,10366.0,265.9,266.33,265.59,266.11,10366.0
2024-01-05 09:55:00,266.06,266.14,265.0,265.24,14510.0,266.06,266.14,265.0,265.24,14510.0
2024-01-05 10:00:00,265.25,266.22,265.25,266.16,24385.0,265.25,266.22,265.25,266.16,24385.0
2024-01-05 10:05:00,266.18,266.6,266.05,266.35,15067.0,266.18,266.6,266.05,266.35,15067.0
2024-01-05 10:10:00,266.36,266.47,265.68,265.91,22686.0,266.36,266.47,265.68,265.91,22686.0
2024-01-05 10:15:00,266.0,266.08,265.38,265.86,19378.0,266.0,266.08,265.38,265.86,19378.0
2024-01-05 10:20:00,265.8,266.14,265.57,266.09,12914.0,265.8,266.14,265.57,266.09,12914.0
2024-01-05 10:25:00,266.16,266.58,266.1,266.43,14167.0,266.16,266.58,266.1,266.43,14167.0
2024-01-05 10:30:00,266.47,267.15,266.43,266.98,12165.0,266.47,267.15,266.43,266.98,12165.0
2024-01-05 10:35:00,266.93,267.51,266.93,267.35,23516.0,266.93,267.51,266.93,267.35,23516.0
2024-01-05 10:40:00,267.3,267.54,267.2,267.34,25698.0,267.3,267.54,267.2,267.34,25698.0
2024-01-05 10:45:00,267.28,267.39,266.94,266.95,11737.0,267.28,267.39,266.94,266.95,11737.0
2024-01-05 10:50:00,267.04,267.53,266.86,267.37,19538.0,267.04,267.53,266.86,267.37,19538.0
2024-01-05 10:55:00,267.39,267.4,267.02,267.34,12669.0,267.39,267.4,267.02,267.34,12669.0
2024-01-05 11:00:00,267.34,267.37,266.8,266.88,15683.0,267.34,267.37,266.8,266.88,15683.0
2024-01-05 11:05:00,266.9,267.11,266.69,266.94,12068.0,266.9,267.11,266.69,266.94,12068.0
2024-01-05 11:10:00,266.94,267.23,266.84,266.92,13437.0,266.94,267.23,266.84,266.92,13437.0
2024-01-05 11:15:00,266.91,267.01,266.28,266.5,12049.0,266.91,267.01,266.28,266.5,12049.0
2024-01-05 11:20:00,266.48,266.75,266.37,266.62,14605.0,266.48,266.75,266.37,266.62,14605.0
2024-01-05 11:25:00,266.58,266.64,266.34,266.35,8267.0,266.58,266.64,266.34,266.35,8267.0
2024-01-05 11:30:00,266.34,266.73,266.34,266.4,7526.0,266.34,266.73,266.34,266.4,7526.0
2024-01-05 11:35:00,266.45,266.58,266.34,266.5,7581.0,266.45,266.58,266.34,266.5,7581.0
2024-01-05 11:40:00,266.53,266.53,266.0,266.01,12976.0,266.53,266.53,266.0,266.01,12976.0
2024-01-05 11:45:00,266.0,266.17,265.76,265.77,10264.0,266.0,266.17,265.76,265.77,10264.0
2024-01-05 11:50:00,265.82,266.25,265.82,266.24,8416.0,265.82,266.25,265.82,266.24,8416.0
2024-01-05 11:55:00,266.22,266.22,265.71,265.88,9701.0,266.22,266.22,265.71,265.88,9701.0
2024-01-05 12:00:00,265.92,265.95,265.77,265.78,6751.0,265.92,265.95,265.77,265.78,6751.0
2024-01-05 12:05:00,265.72,265.77,264.99,265.08,10849.0,265.72,265.77,264.99,265.08,10849.0
2024-01-05 12:10:00,265.03,265.18,264.87,265.01,12395.0,265.03,265.18,264.87,265.01,12395.0
2024-01-05 12:15:00,265.04,265.16,264.86,264.88,10477.0,265.04,265.16,264.86,264.88,10477.0
2024-01-05 12:20:00,264.84,265.03,264.61,264.61,10150.0,264.84,265.03,264.61,264.61,10150.0
2024-01-05 12:25:00,264.68,264.91,264.59,264.72,9744.0,264.68,264.91,264.59,264.72,9744.0
2024-01-05 12:30:00,264.72,264.86,264.62,264.79,9014.0,264.72,264.86,264.62,264.79,9014.0
2024-01-05 12:35:00,264.79,265.15,264.76,264.92,8904.0,264.79,265.15,264.76,264.92,8904.0
2024-01-05 12:40:00,264.88,265.39,264.85,265.36,9624.0,264.88,265.39,264.85,265.36,9624.0
2024-01-05 12:45:00,265.34,265.4,264.96,264.99,14434.0,265.34,265.4,264.96,264.99,14434.0
2024-01-05 12:50:00,265.01,265.05,264.81,265.04,9197.0,265.01,265.05,264.81,265.04,9197.0
2024-01-05 12:55:00,264.95,264.98,264.74,264.98,8498.0,264.95,264.98,264.74,264.98,8498.0
2024-01-05 13:00:00,264.97,265.23,264.64,264.69,14225.0,264.97,265.23,264.64,264.69,14225.0
2024-01-05 13:05:00,264.73,265.2,264.73,264.93,9757.0,264.73,265.2,264.73,264.93,9757.0
2024-01-05 13:10:00,264.97,265.01,264.59,264.65,11415.0,264.97,265.01,264.59,264.65,11415.0
2024-01-05 13:15:00,264.63,264.72,264.29,264.46,11120.0,264.63,264.72,264.29,264.46,11120.0
2024-01-05 13:20:00,264.45,264.51,264.13,264.51,9435.0,264.45,264.51,264.13,264.51,9435.0
2024-01-05 13:25:00,264.64,265.27,264.54,265.27,10800.0,264.64,265.27,264.54,265.27,10800.0
2024-01-05 13:30:00,265.19,265.4,265.15,265.28,9073.0,265.19,265.4,265.15,265.28,9073.0
2024-01-05 13:35:00,265.28,265.68,265.22,265.63,10110.0,265.28,265.68,265.22,265.63,10110.0
2024-01-05 13:40:00,265.56,265.56,265.03,265.15,27474.0,265.56,265.56,265.03,265.15,27474.0
2024-01-05 13:45:00,265.15,265.5,265.14,265.26,12002.0,265.15,265.5,265.14,265.26,12002.0
2024-01-05 13:50:00,265.3,265.63,265.16,265.59,28538.0,265.3,265.63,265.16,265.59,28538.0
2024-01-05 13:55:00,265.6,265.72,265.53,265.53,9960.0,265.6,265.72,265.53,265.53,9960.0
2024-01-05 14:00:00,265.57,265.64,265.41,265.63,11703.0,265.57,265.64,265.41,265.63,11703.0
2024-01-05 14:05:00,265.63,265.96,265.63,265.93,10149.0,265.63,265.96,265.63,265.93,10149.0
2024-01-05 14:10:00,265.93,266.05,265.73,265.87,11342.0,265.93,266.05,265.73,265.87,11342.0
2024-01-05 14:15:00,265.87,265.87,265.5,265.66,14396.0,265.87,265.87,265.5,265.66,14396.0
2024-01-05 14:20:00,265.66,265.76,265.47,265.66,10725.0,265.66,265.76,265.47,265.66,10725.0
2024-01-05 14:25:00,265.74,265.87,265.66,265.79,6537.0,265.74,265.87,265.66,265.79,6537.0
2024-01-05 14:30:00,265.79,266.18,265.79,266.18,4734.0,265.79,266.18,265.79,266.18,4734.0
2024-01-05 14:35:00,266.28,266.51,266.28,266.43,4831.0,266.28,266.51,266.28,266.43,4831.0
2024-01-05 14:40:00,266.51,266.51,265.98,266.06,2868.0,266.51,266.51,265.98,266.06,2868.0
2024-01-05 14:45:00,266.06,266.14,265.78,265.84,2827.0,266.06,266.14,265.78,265.84,2827.0
2024-01-05 14:50:00,265.76,265.77,265.3,265.36,4477.0,265.76,265.77,265.3,265.36,4477.0
2024-01-05 14:55:00,265.45,265.45,265.26,265.28,3350.0,265.45,265.45,265.26,265.28,3350.0
2024-01-05 15:00:00,265.34,265.35,265.09,265.19,5917.0,265.34,265.35,265.09,265.19,5917.0
2024-01-05 15:05:00,265.16,265.24,265.11,265.22,4322.0,265.16,265.24,265.11,265.22,4322.0
2024-01-05 15:10:00,265.26,265.39,265.06,265.23,5947.0,265.26,265.39,265.06,265.23,5947.0
2024-01-05 15:15:00,265.23,265.24,264.59,264.59,3831.0,265.23,265.24,264.59,264.59,3831.0
2024-01-05 15:20:00,264.6,264.76,264.51,264.62,4658.0,264.6,264.76,264.51,264.62,4658.0
2024-01-05 15:25:00,264.57,265.09,264.47,265.09,12733.0,264.57,265.09,264.47,265.09,12733.0
2024-01-05 15:30:00,265.03,265.47,264.92,265.47,19334.0,265.03,265.47,264.92,265.47,19334.0
2024-01-05 15:35:00,265.45,265.49,265.04,265.31,12852.0,265.45,265.49,265.04,265.31,12852.0
2024-01-05 15:40:00,265.22,265.48,265.11,265.48,6280.0,265.22,265.48,265.11,265.48,6280.0
2024-01-05 15:45:00,265.49,265.82,265.31,265.82,12734.0,265.49,265.82,265.31,265.82,12734.0
2024-01-05 15:50:00,265.87,266.04,265.61,265.76,36080.0,265.87,266.04,265.61,265.76,36080.0
2024-01-05 15:55:00,265.76,266.01,265.66,265.8,89651.0,265.76,266.01,265.66,265.8,89651.0
2024-01-08 09:30:00,265.94,267.66,265.11,267.66,48733.0,265.94,267.66,265.11,267.66,48733.0
2024-01-08 09:35:00,267.59,267.96,267.33,267.88,3692.0,267.59,267.96,267.33,267.88,3692.0
2024-01-08 09:40:00,267.74,268.77,267.74,268.77,8035.0,267.74,268.77,267.74,268.77,8035.0
2024-01-08 09:45:00,268.88,269.95,268.88,269.69,11914.0,268.88,269.95,268.88,269.69,11914.0
2024-01-08 09:50:00,269.54,269.81,269.36,269.75,10089.0,269.54,269.81,269.36,269.75,10089.0
2024-01-08 09:55:00,269.8,271.32,269.79,271.3,16484.0,269.8,271.32,269.79,271.3,16484.0
2024-01-08 10:00:00,271.23,271.93,270.74,271.54,38020.0,271.23,271.93,270.74,271.54,38020.0
2024-01-08 10:05:00,271.57,271.84,270.94,271.84,7697.0,271.57,271.84,270.94,271.84,7697.0
2024-01-08 10:10:00,271.96,271.96,270.63,270.63,19550.0,271.96,271.96,270.63,270.63,19550.0
2024-01-08 10:15:00,271.02,271.06,270.54,270.7,16306.0,271.02,271.06,270.54,270.7,16306.0
2024-01-08 10:20:00,270.9,270.9,270.14,270.73,7301.0,270.9,270.9,270.14,270.73,7301.0
2024-01-08 10:25:00,270.81,271.95,270.76,271.87,6625.0,270.81,271.95,270.76,271.87,6625.0
2024-01-08 10:30:00,271.87,271.87,271.19,271.37,9067.0,271.87,271.87,271.19,271.37,9067.0
2024-01-08 10:35:00,271.51,271.88,271.4,271.74,6559.0,271.51,271.88,271.4,271.74,6559.0
2024-01-08 10:40:00,271.74,272.4,271.55,271.69,14784.0,271.74,272.4,271.55,271.69,14784.0
2024-01-08 10:45:00,271.94,272.66,271.93,272.65,10710.0,271.94,272.66,271.93,272.65,10710.0
2024-01-08 10:50:00,272.88,272.9,272.59,272.9,12686.0,272.88,272.9,272.59,272.9,12686.0
2024-01-08 10:55:00,272.9,272.97,272.46,272.46,9206.0,272.9,272.97,272.46,272.46,9206.0
2024-01-08 11:00:00,272.5,272.56,272.04,272.35,9426.0,272.5,272.56,272.04,272.35,9426.0
2024-01-08 11:05:00,272.4,272.51,271.93,271.98,16330.0,272.4,272.51,271.93,271.98,16330.0
2024-01-08 11:10:00,271.74,272.04,271.63,271.95,10932.0,271.74,272.04,271.63,271.95,10932.0
2024-01-08 11:15:00,271.98,272.31,271.86,272.29,5493.0,271.98,272.31,271.86,272.29,5493.0
2024-01-08 11:20:00,272.3,272.43,271.82,271.96,13861.0,272.3,272.43,271.82,271.96,13861.0
2024-01-08 11:25:00,272.01,272.03,271.35,271.4,8760.0,272.01,272.03,271.35,271.4,8760.0
2024-01-08 11:30:00,271.44,271.67,271.44,271.45,3993.0,271.44,271.67,271.44,271.45,3993.0
2024-01-08 11:35:00,271.39,271.89,271.39,271.46,5812.0,271.39,271.89,271.39,271.46,5812.0
2024-01-08 11:40:00,271.46,271.51,271.31,271.33,6227.0,271.46,271.51,271.31,271.33,6227.0
2024-01-08 11:45:00,271.3,271.74,271.3,271.74,7126.0,271.3,271.74,271.3,271.74,7126.0
2024-01-08 11:50:00,271.64,271.9,271.56,271.79,3795.0,271.64,271.9,271.56,271.79,3795.0
2024-01-08 11:55:00,271.83,272.15,271.65,272.15,5748.0,271.83,272.15,271.65,272.15,5748.0
2024-01-08 12:00:00,272.16,272.28,271.94,271.99,4819.0,272.16,272.28,271.94,271.99,4819.0
2024-01-08 12:05:00,271.98,272.03,271.89,271.95,9235.0,271.98,272.03,271.89,271.95,9235.0
2024-01-08 12:10:00,271.95,272.01,271.78,271.89,8527.0,271.95,272.01,271.78,271.89,8527.0
2024-01-08 12:15:00,271.91,272.0,271.84,271.86,3708.0,271.91,272.0,271.84,271.86,3708.0
2024-01-08 12:20:00,271.93,272.08,271.8,272.07,5252.0,271.93,272.08,271.8,272.07,5252.0
2024-01-08 12:25:00,272.08,272.33,272.02,272.32,9446.0,272.08,272.33,272.02,272.32,9446.0
2024-01-08 12:30:00,272.4,272.61,272.34,272.61,2506.0,272.4,272.61,272.34,272.61,2506.0
2024-01-08 12:35:00,272.67,272.67,272.52,272.52,6577.0,272.67,272.67,272.52,272.52,6577.0
2024-01-08 12:40:00,272.58,272.78,272.56,272.56,6848.0,272.58,272.78,272.56,272.56,6848.0
2024-01-08 12:45:00,272.57,272.59,272.49,272.56,5593.0,272.57,272.59,272.49,272.56,5593.0
2024-01-08 12:50:00,272.51,272.75,272.46,272.68,7698.0,272.51,272.75,272.46,272.68,7698.0
2024-01-08 12:55:00,272.68,272.77,272.57,272.57,8423.0,272.68,272.77,272.57,272.57,8423.0
2024-01-08 13:00:00,272.61,272.67,272.56,272.65,7779.0,272.61,272.67,272.56,272.65,7779.0
2024-01-08 13:05:00,272.59,272.67,272.59,272.67,2926.0,272.59,272.67,272.59,272.67,2926.0
2024-01-08 13:10:00,272.61,272.68,272.55,272.64,4337.0,272.61,272.68,272.55,272.64,4337.0
2024-01-08 13:15:00,272.69,272.86,272.55,272.61,12757.0,272.69,272.86,272.55,272.61,12757.0
2024-01-08 13:20:00,272.63,272.87,272.58,272.87,4189.0,272.63,272.87,272.58,272.87,4189.0
2024-01-08 13:25:00,272.87,272.87,272.58,272.58,25040.0,272.87,272.87,272.58,272.58,25040.0
2024-01-08 13:30:00,272.59,272.79,272.59,272.72,3011.0,272.59,272.79,272.59,272.72,3011.0
2024-01-08 13:35:00,272.79,272.9,272.69,272.9,4539.0,272.79,272.9,272.69,272.9,4539.0
2024-01-08 13:40:00,272.86,272.87,272.67,272.77,5348.0,272.86,272.87,272.67,272.77,5348.0
2024-01-08 13:45:00,272.75,272.75,272.5,272.57,6197.0,272.75,272.75,272.5,272.57,6197.0
2024-01-08 13:50:00,272.59,272.8,272.56,272.8,4000.0,272.59,272.8,272.56,272.8,4000.0
2024-01-08 13:55:00,272.75,272.9,272.74,272.9,3279.0,272.75,272.9,272.74,272.9,3279.0
2024-01-08 14:00:00,272.97,273.19,272.87,272.88,12785.0,272.97,273.19,272.87,272.88,12785.0
2024-01-08 14:05:00,272.84,272.89,272.49,272.65,6578.0,272.84,272.89,272.49,272.65,6578.0
2024-01-08 14:10:00,272.57,272.72,272.21,272.25,8006.0,272.57,272.72,272.21,272.25,8006.0
2024-01-08 14:15:00,272.31,272.42,272.18,272.42,6440.0,272.31,272.42,272.18,272.42,6440.0
2024-01-08 14:20:00,272.44,272.66,272.44,272.56,4189.0,272.44,272.66,272.44,272.56,4189.0
2024-01-08 14:25:00,272.61,272.82,272.61,272.72,5089.0,272.61,272.82,272.61,272.72,5089.0
2024-01-08 14:30:00,272.84,273.05,272.78,273.05,3482.0,272.84,273.05,272.78,273.05,3482.0
2024-01-08 14:35:00,273.06,273.06,272.91,273.04,6452.0,273.06,273.06,272.91,273.04,6452.0
2024-01-08 14:40:00,273.04,273.08,272.89,272.98,5078.0,273.04,273.08,272.89,272.98,5078.0
2024-01-08 14:45:00,272.98,273.09,272.97,273.09,7591.0,272.98,273.09,272.97,273.09,7591.0
2024-01-08 14:50:00,273.07,273.23,273.07,273.23,3015.0,273.07,273.23,273.07,273.23,3015.0
2024-01-08 14:55:00,273.21,273.49,273.16,273.16,8156.0,273.21,273.49,273.16,273.16,8156.0
2024-01-08 15:00:00,273.09,273.57,272.99,273.56,5306.0,273.09,273.57,272.99,273.56,5306.0
2024-01-08 15:05:00,273.55,273.57,273.26,273.27,6595.0,273.55,273.57,273.26,273.27,6595.0
2024-01-08 15:10:00,273.31,273.32,273.16,273.19,5913.0,273.31,273.32,273.16,273.19,5913.0
2024-01-08 15:15:00,273.18,273.23,273.03,273.23,4580.0,273.18,273.23,273.03,273.23,4580.0
2024-01-08 15:20:00,273.23,273.23,273.13,273.13,10683.0,273.23,273.23,273.13,273.13,10683.0
2024-01-08 15:25:00,273.17,273.17,272.82,272.82,16513.0,273.17,273.17,272.82,272.82,16513.0
2024-01-08 15:30:00,272.8,273.16,272.76,273.13,13040.0,272.8,273.16,272.76,273.13,13040.0
2024-01-08 15:35:00,273.12,273.24,272.58,272.72,15921.0,273.12,273.24,272.58,272.72,15921.0
2024-01-08 15:40:00,272.73,272.8,272.52,272.61,10728.0,272.73,272.8,272.52,272.61,10728.0
2024-01-08 15:45:00,272.57,272.62,272.15,272.21,15966.0,272.57,272.62,272.15,272.21,15966.0
2024-01-08 15:50:00,272.25,272.65,272.22,272.39,36216.0,272.25,272.65,272.22,272.39,36216.0
2024-01-08 15:55:00,272.32,273.06,272.13,273.0,93511.0,272.32,273.06,272.13,273.0,93511.0
2024-01-09 09:30:00,269.79,272.48,269.79,272.42,29579.0,269.79,272.48,269.79,272.42,29579.0
2024-01-09 09:35:00,271.88,272.13,271.38,271.44,1827.0,271.88,272.13,271.38,271.44,1827.0
2024-01-09 09:40:00,271.44,272.82,271.34,271.57,6466.0,271.44,272.82,271.34,271.57,6466.0
2024-01-09 09:45:00,271.97,272.88,271.85,272.0,7958.0,271.97,272.88,271.85,272.0,7958.0
2024-01-09 09:50:00,272.15,273.55,272.14,272.57,9148.0,272.15,273.55,272.14,272.57,9148.0
2024-01-09 09:55:00,272.55,273.39,272.4,273.2,5087.0,272.55,273.39,272.4,273.2,5087.0
2024-01-09 10:00:00,273.42,273.43,272.6,272.99,4454.0,273.42,273.43,272.6,272.99,4454.0
2024-01-09 10:05:00,272.98,274.26,272.98,274.15,6885.0,272.98,274.26,272.98,274.15,6885.0
2024-01-09 10:10:00,274.24,275.31,274.07,275.01,25081.0,274.24,275.31,274.07,275.01,25081.0
2024-01-09 10:15:00,275.13,275.91,275.0,275.89,14180.0,275.13,275.91,275.0,275.89,14180.0
2024-01-09 10:20:00,275.88,276.34,275.66,275.66,16352.0,275.88,276.34,275.66,275.66,16352.0
2024-01-09 10:25:00,275.76,275.9,275.3,275.51,3935.0,275.76,275.9,275.3,275.51,3935.0
2024-01-09 10:30:00,275.66,275.78,274.85,275.33,7371.0,275.66,275.78,274.85,275.33,7371.0
2024-01-09 10:35:00,275.24,275.7,275.24,275.44,2377.0,275.24,275.7,275.24,275.44,2377.0
2024-01-09 10:40:00,275.42,276.02,275.09,275.98,5105.0,275.42,276.02,275.09,275.98,5105.0
2024-01-09 10:45:00,275.97,276.43,275.55,275.9,6945.0,275.97,276.43,275.55,275.9,6945.0
2024-01-09 10:50:00,275.9,275.9,275.24,275.31,2766.0,275.9,275.9,275.24,275.31,2766.0
2024-01-09 10:55:00,275.39,275.62,275.02,275.1,2229.0,275.39,275.62,275.02,275.1,2229.0
2024-01-09 11:00:00,275.18,276.07,275.18,275.64,3891.0,275.18,276.07,275.18,275.64,3891.0
2024-01-09 11:05:00,275.53,275.63,275.31,275.6,1034.0,275.53,275.63,275.31,275.6,1034.0
2024-01-09 11:10:00,275.5,275.87,275.3,275.87,2413.0,275.5,275.87,275.3,275.87,2413.0
2024-01-09 11:15:00,275.88,276.23,275.88,276.0,2867.0,275.88,276.23,275.88,276.0,2867.0
2024-01-09 11:20:00,276.11,276.26,275.9,275.95,1952.0,276.11,276.26,275.9,275.95,1952.0
2024-01-09 11:25:00,276.0,276.14,275.66,275.93,3300.0,276.0,276.14,275.66,275.93,3300.0
2024-01-09 11:30:00,275.96,276.11,275.65,275.71,2791.0,275.96,276.11,275.65,275.71,2791.0
2024-01-09 11:35:00,275.59,275.96,275.59,275.96,636.0,275.59,275.96,275.59,275.96,636.0
2024-01-09 11:40:00,276.0,276.0,275.71,275.92,1936.0,276.0,276.0,275.71,275.92,1936.0
2024-01-09 11:45:00,276.02,276.02,275.68,275.76,2255.0,276.02,276.02,275.68,275.76,2255.0
2024-01-09 11:50:00,275.73,276.09,275.73,276.09,1276.0,275.73,276.09,275.73,276.09,1276.0
2024-01-09 11:55:00,276.19,276.46,276.08,276.46,4496.0,276.19,276.46,276.08,276.46,4496.0
2024-01-09 12:00:00,276.41,276.51,276.2,276.35,3424.0,276.41,276.51,276.2,276.35,3424.0
2024-01-09 12:05:00,276.27,276.62,276.27,276.6,3314.0,276.27,276.62,276.27,276.6,3314.0
2024-01-09 12:10:00,276.53,276.53,276.04,276.04,2831.0,276.53,276.53,276.04,276.04,2831.0
2024-01-09 12:15:00,276.16,276.26,275.97,275.97,2342.0,276.16,276.26,275.97,275.97,2342.0
2024-01-09 12:20:00,276.16,276.31,276.07,276.08,2980.0,276.16,276.31,276.07,276.08,2980.0
2024-01-09 12:25:00,276.22,276.3,276.05,276.16,1400.0,276.22,276.3,276.05,276.16,1400.0
2024-01-09 12:30:00,276.13,276.13,275.87,275.9,2655.0,276.13,276.13,275.87,275.9,2655.0
2024-01-09 12:35:00,275.93,276.12,275.86,275.86,1145.0,275.93,276.12,275.86,275.86,1145.0
2024-01-09 12:40:00,275.84,276.07,275.84,275.88,5118.0,275.84,276.07,275.84,275.88,5118.0
2024-01-09 12:45:00,276.15,276.29,276.12,276.13,2033.0,276.15,276.29,276.12,276.13,2033.0
2024-01-09 12:50:00,276.31,276.6,276.29,276.47,4078.0,276.31,276.6,276.29,276.47,4078.0
2024-01-09 12:55:00,276.53,276.62,276.48,276.62,1308.0,276.53,276.62,276.48,276.62,1308.0
2024-01-09 13:00:00,276.61,276.94,276.61,276.94,2382.0,276.61,276.94,276.61,276.94,2382.0
2024-01-09 13:05:00,276.67,276.67,276.29,276.38,2847.0,276.67,276.67,276.29,276.38,2847.0
2024-01-09 13:10:00,276.52,276.53,276.51,276.52,635.0,276.52,276.53,276.51,276.52,635.0
2024-01-09 13:15:00,276.6,276.78,276.52,276.64,2745.0,276.6,276.78,276.52,276.64,2745.0
2024-01-09 13:20:00,276.64,276.7,276.41,276.44,6334.0,276.64,276.7,276.41,276.44,6334.0
2024-01-09 13:25:00,276.44,276.47,276.15,276.32,3058.0,276.44,276.47,276.15,276.32,3058.0
2024-01-09 13:30:00,276.22,276.34,275.96,276.04,6671.0,276.22,276.34,275.96,276.04,6671.0
2024-01-09 13:35:00,276.09,276.6,276.09,276.43,3142.0,276.09,276.6,276.09,276.43,3142.0
2024-01-09 13:40:00,276.49,276.61,276.34,276.34,3884.0,276.49,276.61,276.34,276.34,3884.0
2024-01-09 13:45:00,276.3,276.79,276.23,276.66,1947.0,276.3,276.79,276.23,276.66,1947.0
2024-01-09 13:50:00,276.71,277.08,276.71,276.97,5373.0,276.71,277.08,276.71,276.97,5373.0
2024-01-09 13:55:00,276.97,276.97,276.76,276.82,2671.0,276.97,276.97,276.76,276.82,2671.0
2024-01-09 14:00:00,276.82,276.86,276.76,276.83,3159.0,276.82,276.86,276.76,276.83,3159.0
2024-01-09 14:05:00,276.83,276.92,276.68,276.75,9284.0,276.83,276.92,276.68,276.75,9284.0
2024-01-09 14:10:00,276.74,276.74,276.25,276.29,7618.0,276.74,276.74,276.25,276.29,7618.0
2024-01-09 14:15:00,276.21,276.58,276.01,276.17,6913.0,276.21,276.58,276.01,276.17,6913.0
2024-01-09 14:20:00,276.17,276.54,276.17,276.41,2319.0,276.17,276.54,276.17,276.41,2319.0
2024-01-09 14:25:00,276.48,276.53,276.25,276.37,3120.0,276.48,276.53,276.25,276.37,3120.0
2024-01-09 14:30:00,276.34,276.85,276.34,276.75,22920.0,276.34,276.85,276.34,276.75,22920.0
2024-01-09 14:35:00,276.86,276.86,276.41,276.5,4979.0,276.86,276.86,276.41,276.5,4979.0
2024-01-09 14:40:00,276.5,276.52,276.28,276.37,4661.0,276.5,276.52,276.28,276.37,4661.0
2024-01-09 14:45:00,276.37,276.43,276.29,276.38,3601.0,276.37,276.43,276.29,276.38,3601.0
2024-01-09 14:50:00,276.41,276.51,276.15,276.35,12535.0,276.41,276.51,276.15,276.35,12535.0
2024-01-09 14:55:00,276.34,276.62,276.19,276.55,5454.0,276.34,276.62,276.19,276.55,5454.0
2024-01-09 15:00:00,276.58,276.68,276.41,276.67,3994.0,276.58,276.68,276.41,276.67,3994.0
2024-01-09 15:05:00,276.65,276.75,275.85,276.02,5863.0,276.65,276.75,275.85,276.02,5863.0
2024-01-09 15:10:00,276.11,276.22,275.85,276.15,4591.0,276.11,276.22,275.85,276.15,4591.0
2024-01-09 15:15:00,276.04,276.24,275.98,276.23,3864.0,276.04,276.24,275.98,276.23,3864.0
2024-01-09 15:20:00,276.23,276.51,276.18,276.18,4550.0,276.23,276.51,276.18,276.18,4550.0
2024-01-09 15:25:00,276.2,276.3,276.08,276.1,5624.0,276.2,276.3,276.08,276.1,5624.0
2024-01-09 15:30:00,276.15,276.16,275.82,275.83,7573.0,276.15,276.16,275.82,275.83,7573.0
2024-01-09 15:35:00,275.83,275.96,275.73,275.8,5836.0,275.83,275.96,275.73,275.8,5836.0
2024-01-09 15:40:00,275.8,275.8,275.45,275.76,8255.0,275.8,275.8,275.45,275.76,8255.0
2024-01-09 15:45:00,275.71,275.76,275.5,275.59,13153.0,275.71,275.76,275.5,275.59,13153.0
2024-01-09 15:50:00,275.51,275.92,275.31,275.87,29330.0,275.51,275.92,275.31,275.87,29330.0
2024-01-09 15:55:00,275.95,276.19,275.77,275.85,58938.0,275.95,276.19,275.77,275.85,58938.0
2024-01-10 09:30:00,275.74,277.84,275.5,276.33,32266.0,275.74,277.84,275.5,276.33,32266.0
2024-01-10 09:35:00,276.34,276.66,275.7,276.39,3233.0,276.34,276.66,275.7,276.39,3233.0
2024-01-10 09:40:00,276.22,277.19,276.06,276.9,5616.0,276.22,277.19,276.06,276.9,5616.0
2024-01-10 09:45:00,276.77,277.1,276.07,276.36,6324.0,276.77,277.1,276.07,276.36,6324.0
2024-01-10 09:50:00,276.42,276.75,275.42,276.47,9754.0,276.42,276.75,275.42,276.47,9754.0
2024-01-10 09:55:00,276.23,276.23,275.34,275.79,10149.0,276.23,276.23,275.34,275.79,10149.0
2024-01-10 10:00:00,275.82,275.94,275.24,275.49,5363.0,275.82,275.94,275.24,275.49,5363.0
2024-01-10 10:05:00,275.24,275.55,274.8,275.55,7599.0,275.24,275.55,274.8,275.55,7599.0
2024-01-10 10:10:00,275.56,275.75,275.21,275.75,2758.0,275.56,275.75,275.21,275.75,2758.0
2024-01-10 10:15:00,275.77,276.04,275.53,275.67,3997.0,275.77,276.04,275.53,275.67,3997.0
2024-01-10 10:20:00,275.66,276.21,275.66,276.21,2600.0,275.66,276.21,275.66,276.21,2600.0
2024-01-10 10:25:00,276.09,276.24,275.95,275.97,4880.0,276.09,276.24,275.95,275.97,4880.0
2024-01-10 10:30:00,276.16,276.42,275.8,276.03,9465.0,276.16,276.42,275.8,276.03,9465.0
2024-01-10 10:35:00,275.96,276.33,275.92,276.13,6253.0,275.96,276.33,275.92,276.13,6253.0
2024-01-10 10:40:00,276.22,276.87,276.03,276.76,4476.0,276.22,276.87,276.03,276.76,4476.0
2024-01-10 10:45:00,276.87,277.24,276.81,277.03,8626.0,276.87,277.24,276.81,277.03,8626.0
2024-01-10 10:50:00,277.18,277.19,276.67,277.16,7022.0,277.18,277.19,276.67,277.16,7022.0
2024-01-10 10:55:00,277.05,277.4,277.05,277.36,8245.0,277.05,277.4,277.05,277.36,8245.0
2024-01-10 11:00:00,277.31,277.72,277.2,277.29,7774.0,277.31,277.72,277.2,277.29,7774.0
2024-01-10 11:05:00,277.3,277.39,277.09,277.38,5286.0,277.3,277.39,277.09,277.38,5286.0
2024-01-10 11:10:00,277.37,277.37,276.49,276.64,10391.0,277.37,277.37,276.49,276.64,10391.0
2024-01-10 11:15:00,276.6,276.72,276.11,276.58,13124.0,276.6,276.72,276.11,276.58,13124.0
2024-01-10 11:20:00,276.53,277.23,276.44,276.79,12308.0,276.53,277.23,276.44,276.79,12308.0
2024-01-10 11:25:00,276.74,277.06,276.7,277.06,5174.0,276.74,277.06,276.7,277.06,5174.0
2024-01-10 11:30:00,276.97,277.27,276.84,276.84,5300.0,276.97,277.27,276.84,276.84,5300.0
2024-01-10 11:35:00,276.98,277.28,276.98,277.06,2649.0,276.98,277.28,276.98,277.06,2649.0
2024-01-10 11:40:00,277.19,277.5,277.08,277.5,5119.0,277.19,277.5,277.08,277.5,5119.0
2024-01-10 11:45:00,277.55,277.57,277.27,277.43,9374.0,277.55,277.57,277.27,277.43,9374.0
2024-01-10 11:50:00,277.35,277.45,276.62,276.76,4931.0,277.35,277.45,276.62,276.76,4931.0
2024-01-10 11:55:00,276.88,277.2,276.72,277.11,5716.0,276.88,277.2,276.72,277.11,5716.0
2024-01-10 12:00:00,277.06,277.43,277.06,277.4,8580.0,277.06,277.43,277.06,277.4,8580.0
2024-01-10 12:05:00,277.4,277.5,277.19,277.41,7731.0,277.4,277.5,277.19,277.41,7731.0
2024-01-10 12:10:00,277.35,277.35,277.0,277.29,4611.0,277.35,277.35,277.0,277.29,4611.0
2024-01-10 12:15:00,277.3,277.36,277.03,277.12,3231.0,277.3,277.36,277.03,277.12,3231.0
2024-01-10 12:20:00,277.12,277.12,276.79,276.93,10796.0,277.12,277.12,276.79,276.93,10796.0
2024-01-10 12:25:00,276.91,277.02,276.81,277.02,4653.0,276.91,277.02,276.81,277.02,4653.0
2024-01-10 12:30:00,277.0,277.12,276.77,276.77,5384.0,277.0,277.12,276.77,276.77,5384.0
2024-01-10 12:35:00,276.86,276.98,276.76,276.92,5203.0,276.86,276.98,276.76,276.92,5203.0
2024-01-10 12:40:00,276.86,276.86,276.62,276.82,3157.0,276.86,276.86,276.62,276.82,3157.0
2024-01-10 12:45:00,276.82,277.15,276.76,277.15,2770.0,276.82,277.15,276.76,277.15,2770.0
2024-01-10 12:50:00,277.21,277.23,276.96,276.98,4840.0,277.21,277.23,276.96,276.98,4840.0
2024-01-10 12:55:00,277.04,277.22,276.8,277.15,6234.0,277.04,277.22,276.8,277.15,6234.0
2024-01-10 13:00:00,277.19,277.28,276.87,277.28,4800.0,277.19,277.28,276.87,277.28,4800.0
2024-01-10 13:05:00,277.28,277.33,277.0,277.1,4823.0,277.28,277.33,277.0,277.1,4823.0
2024-01-10 13:10:00,277.11,277.29,276.9,277.15,12942.0,277.11,277.29,276.9,277.15,12942.0
2024-01-10 13:15:00,277.15,277.27,277.02,277.2,4276.0,277.15,277.27,277.02,277.2,4276.0
2024-01-10 13:20:00,277.14,277.46,277.13,277.44,4218.0,277.14,277.46,277.13,277.44,4218.0
2024-01-10 13:25:00,277.54,277.79,277.52,277.52,7306.0,277.54,277.79,277.52,277.52,7306.0
2024-01-10 13:30:00,277.7,278.08,277.61,278.0,7786.0,277.7,278.08,277.61,278.0,7786.0
2024-01-10 13:35:00,278.04,278.07,277.8,277.92,6572.0,278.04,278.07,277.8,277.92,6572.0
2024-01-10 13:40:00,277.97,278.03,277.77,277.86,5171.0,277.97,278.03,277.77,277.86,5171.0
2024-01-10 13:45:00,277.83,277.97,277.83,277.97,2078.0,277.83,277.97,277.83,277.97,2078.0
2024-01-10 13:50:00,277.91,278.01,277.82,277.88,2838.0,277.91,278.01,277.82,277.88,2838.0
2024-01-10 13:55:00,277.82,277.94,277.77,277.94,2991.0,277.82,277.94,277.77,277.94,2991.0
2024-01-10 14:00:00,277.97,278.08,277.96,278.02,2111.0,277.97,278.08,277.96,278.02,2111.0
2024-01-10 14:05:00,278.06,278.07,277.76,277.8,5895.0,278.06,278.07,277.76,277.8,5895.0
2024-01-10 14:10:00,277.75,278.19,277.7,278.06,9445.0,277.75,278.19,277.7,278.06,9445.0
2024-01-10 14:15:00,278.08,278.3,278.08,278.29,5811.0,278.08,278.3,278.08,278.29,5811.0
2024-01-10 14:20:00,278.2,278.26,278.03,278.17,8252.0,278.2,278.26,278.03,278.17,8252.0
2024-01-10 14:25:00,278.14,278.26,278.1,278.22,9693.0,278.14,278.26,278.1,278.22,9693.0
2024-01-10 14:30:00,278.14,278.21,278.02,278.1,6573.0,278.14,278.21,278.02,278.1,6573.0
2024-01-10 14:35:00,278.13,278.15,277.82,277.94,3535.0,278.13,278.15,277.82,277.94,3535.0
2024-01-10 14:40:00,277.97,278.3,277.97,278.3,6992.0,277.97,278.3,277.97,278.3,6992.0
2024-01-10 14:45:00,278.35,278.44,278.25,278.38,8057.0,278.35,278.44,278.25,278.38,8057.0
2024-01-10 14:50:00,278.38,278.56,278.36,278.4,5888.0,278.38,278.56,278.36,278.4,5888.0
2024-01-10 14:55:00,278.38,278.56,278.32,278.55,5093.0,278.38,278.56,278.32,278.55,5093.0
2024-01-10 15:00:00,278.55,278.55,278.13,278.26,5663.0,278.55,278.55,278.13,278.26,5663.0
2024-01-10 15:05:00,278.26,278.39,278.19,278.32,5264.0,278.26,278.39,278.19,278.32,5264.0
2024-01-10 15:10:00,278.34,278.47,278.0,278.06,10157.0,278.34,278.47,278.0,278.06,10157.0
2024-01-10 15:15:00,278.13,278.21,277.31,277.33,9375.0,278.13,278.21,277.31,277.33,9375.0
2024-01-10 15:20:00,277.42,277.42,277.05,277.11,4436.0,277.42,277.42,277.05,277.11,4436.0
2024-01-10 15:25:00,277.11,277.44,277.11,277.38,6181.0,277.11,277.44,277.11,277.38,6181.0
2024-01-10 15:30:00,277.35,277.56,277.34,277.44,9690.0,277.35,277.56,277.34,277.44,9690.0
2024-01-10 15:35:00,277.44,277.47,277.23,277.39,7831.0,277.44,277.47,277.23,277.39,7831.0
2024-01-10 15:40:00,277.4,277.51,277.2,277.25,12338.0,277.4,277.51,277.2,277.25,12338.0
2024-01-10 15:45:00,277.22,277.51,277.04,277.06,16751.0,277.22,277.51,277.04,277.06,16751.0
2024-01-10 15:50:00,277.0,277.06,276.66,276.86,25516.0,277.0,277.06,276.66,276.86,25516.0
2024-01-10 15:55:00,276.89,277.01,276.71,276.77,63226.0,276.89,277.01,276.71,276.77,63226.0
2024-01-11 09:30:00,278.51,279.04,277.48,277.94,13825.0,278.51,279.04,277.48,277.94,13825.0
2024-01-11 09:35:00,278.29,279.19,277.87,279.19,8865.0,278.29,279.19,277.87,279.19,8865.0
2024-01-11 09:40:00,279.19,279.26,278.05,278.57,6392.0,279.19,279.26,278.05,278.57,6392.0
2024-01-11 09:45:00,278.48,279.16,278.27,278.47,8030.0,278.48,279.16,278.27,278.47,8030.0
2024-01-11 09:50:00,278.41,278.96,278.25,278.5,7148.0,278.41,278.96,278.25,278.5,7148.0
2024-01-11 09:55:00,278.5,279.04,278.0,279.04,6721.0,278.5,279.04,278.0,279.04,6721.0
2024-01-11 10:00:00,279.04,279.09,277.2,277.32,3430.0,279.04,279.09,277.2,277.32,3430.0
2024-01-11 10:05:00,277.4,277.77,276.81,276.95,6494.0,277.4,277.77,276.81,276.95,6494.0
2024-01-11 10:10:00,276.84,277.16,276.4,276.68,11645.0,276.84,277.16,276.4,276.68,11645.0
2024-01-11 10:15:00,276.7,276.8,276.34,276.69,6642.0,276.7,276.8,276.34,276.69,6642.0
2024-01-11 10:20:00,276.81,278.01,276.78,277.74,11872.0,276.81,278.01,276.78,277.74,11872.0
2024-01-11 10:25:00,277.73,278.13,277.5,277.92,8903.0,277.73,278.13,277.5,277.92,8903.0
2024-01-11 10:30:00,277.74,278.37,277.63,277.63,1731.0,277.74,278.37,277.63,277.63,1731.0
2024-01-11 10:35:00,277.77,278.91,277.77,278.72,9079.0,277.77,278.91,277.77,278.72,9079.0
2024-01-11 10:40:00,278.63,278.93,278.3,278.87,3102.0,278.63,278.93,278.3,278.87,3102.0
2024-01-11 10:45:00,278.92,278.92,277.42,277.42,1663.0,278.92,278.92,277.42,277.42,1663.0
2024-01-11 10:50:00,277.57,277.94,277.3,277.44,4327.0,277.57,277.94,277.3,277.44,4327.0
2024-01-11 10:55:00,277.48,277.66,277.32,277.48,2535.0,277.48,277.66,277.32,277.48,2535.0
2024-01-11 11:00:00,277.64,277.66,276.95,277.32,2938.0,277.64,277.66,276.95,277.32,2938.0
2024-01-11 11:05:00,277.68,278.04,277.48,277.56,2324.0,277.68,278.04,277.48,277.56,2324.0
2024-01-11 11:10:00,277.48,277.5,276.69,276.69,1625.0,277.48,277.5,276.69,276.69,1625.0
2024-01-11 11:15:00,276.74,276.9,276.15,276.57,4960.0,276.74,276.9,276.15,276.57,4960.0
2024-01-11 11:20:00,276.68,276.87,276.48,276.62,3730.0,276.68,276.87,276.48,276.62,3730.0
2024-01-11 11:25:00,276.36,276.45,275.7,276.3,6697.0,276.36,276.45,275.7,276.3,6697.0
2024-01-11 11:30:00,276.2,276.55,275.91,276.55,6736.0,276.2,276.55,275.91,276.55,6736.0
2024-01-11 11:35:00,276.45,276.56,276.02,276.1,3055.0,276.45,276.56,276.02,276.1,3055.0
2024-01-11 11:40:00,276.02,276.29,276.02,276.02,1600.0,276.02,276.29,276.02,276.02,1600.0
2024-01-11 11:45:00,275.34,276.14,275.34,276.02,1310.0,275.34,276.14,275.34,276.02,1310.0
2024-01-11 11:50:00,275.83,275.96,275.05,275.4,3179.0,275.83,275.96,275.05,275.4,3179.0
2024-01-11 11:55:00,275.26,275.27,275.09,275.13,1053.0,275.26,275.27,275.09,275.13,1053.0
2024-01-11 12:00:00,275.25,275.72,275.25,275.65,1437.0,275.25,275.72,275.25,275.65,1437.0
2024-01-11 12:05:00,275.56,275.96,275.36,275.87,3238.0,275.56,275.96,275.36,275.87,3238.0
2024-01-11 12:10:00,275.88,276.07,275.83,275.83,779.0,275.88,276.07,275.83,275.83,779.0
2024-01-11 12:15:00,275.88,275.96,275.71,275.71,2981.0,275.88,275.96,275.71,275.71,2981.0
2024-01-11 12:20:00,275.68,275.92,275.33,275.79,1787.0,275.68,275.92,275.33,275.79,1787.0
2024-01-11 12:25:00,275.98,275.98,275.48,275.62,1143.0,275.98,275.98,275.48,275.62,1143.0
2024-01-11 12:30:00,275.63,276.14,275.57,275.78,2300.0,275.63,276.14,275.57,275.78,2300.0
2024-01-11 12:35:00,275.48,276.14,275.48,276.14,2133.0,275.48,276.14,275.48,276.14,2133.0
2024-01-11 12:40:00,276.14,276.53,276.14,276.52,1100.0,276.14,276.53,276.14,276.52,1100.0
2024-01-11 12:45:00,276.56,276.69,276.55,276.56,600.0,276.56,276.69,276.55,276.56,600.0
2024-01-11 12:50:00,276.8,276.88,276.64,276.8,1988.0,276.8,276.88,276.64,276.8,1988.0
2024-01-11 12:55:00,276.93,276.98,276.74,276.86,2072.0,276.93,276.98,276.74,276.86,2072.0
2024-01-11 13:00:00,276.72,277.44,276.59,277.23,5244.0,276.72,277.44,276.59,277.23,5244.0
2024-01-11 13:05:00,277.49,277.49,276.93,277.14,4143.0,277.49,277.49,276.93,277.14,4143.0
2024-01-11 13:10:00,277.02,277.35,277.02,277.24,600.0,277.02,277.35,277.02,277.24,600.0
2024-01-11 13:15:00,277.57,277.72,277.22,277.61,2613.0,277.57,277.72,277.22,277.61,2613.0
2024-01-11 13:20:00,277.59,277.75,277.41,277.74,7234.0,277.59,277.75,277.41,277.74,7234.0
2024-01-11 13:25:00,277.78,277.8,277.59,277.7,2935.0,277.78,277.8,277.59,277.7,2935.0
2024-01-11 13:30:00,277.66,277.66,277.29,277.3,2912.0,277.66,277.66,277.29,277.3,2912.0
2024-01-11 13:35:00,277.43,277.76,277.43,277.71,4399.0,277.43,277.76,277.43,277.71,4399.0
2024-01-11 13:40:00,277.63,277.67,277.36,277.37,2484.0,277.63,277.67,277.36,277.37,2484.0
2024-01-11 13:45:00,277.35,277.54,277.35,277.44,2900.0,277.35,277.54,277.35,277.44,2900.0
2024-01-11 13:50:00,277.57,277.8,277.32,277.6,4130.0,277.57,277.8,277.32,277.6,4130.0
2024-01-11 13:55:00,277.54,277.85,277.54,277.8,5395.0,277.54,277.85,277.54,277.8,5395.0
2024-01-11 14:00:00,277.96,278.14,277.92,278.09,1862.0,277.96,278.14,277.92,278.09,1862.0
2024-01-11 14:05:00,277.94,278.09,277.83,277.86,7015.0,277.94,278.09,277.83,277.86,7015.0
2024-01-11 14:10:00,277.88,278.24,277.86,278.21,9723.0,277.88,278.24,277.86,278.21,9723.0
2024-01-11 14:15:00,278.24,278.31,278.0,278.0,7471.0,278.24,278.31,278.0,278.0,7471.0
2024-01-11 14:20:00,277.99,278.12,277.82,277.94,5359.0,277.99,278.12,277.82,277.94,5359.0
2024-01-11 14:25:00,278.03,278.33,277.94,278.22,3263.0,278.03,278.33,277.94,278.22,3263.0
2024-01-11 14:30:00,278.26,278.39,278.14,278.14,2050.0,278.26,278.39,278.14,278.14,2050.0
2024-01-11 14:35:00,278.23,278.27,278.11,278.13,1717.0,278.23,278.27,278.11,278.13,1717.0
2024-01-11 14:40:00,278.24,278.38,278.11,278.23,5802.0,278.24,278.38,278.11,278.23,5802.0
2024-01-11 14:45:00,278.08,278.28,278.04,278.28,3100.0,278.08,278.28,278.04,278.28,3100.0
2024-01-11 14:50:00,278.36,278.43,278.32,278.35,2303.0,278.36,278.43,278.32,278.35,2303.0
2024-01-11 14:55:00,278.38,278.53,278.31,278.37,6470.0,278.38,278.53,278.31,278.37,6470.0
2024-01-11 15:00:00,278.37,278.41,278.12,278.34,6347.0,278.37,278.41,278.12,278.34,6347.0
2024-01-11 15:05:00,278.33,278.43,278.12,278.13,2832.0,278.33,278.43,278.12,278.13,2832.0
2024-01-11 15:10:00,278.07,278.47,277.83,278.47,7105.0,278.07,278.47,277.83,278.47,7105.0
2024-01-11 15:15:00,278.39,278.41,277.86,278.09,4600.0,278.39,278.41,277.86,278.09,4600.0
2024-01-11 15:20:00,278.25,278.31,278.09,278.22,3142.0,278.25,278.31,278.09,278.22,3142.0
2024-01-11 15:25:00,278.29,278.59,278.2,278.26,4664.0,278.29,278.59,278.2,278.26,4664.0
2024-01-11 15:30:00,278.27,278.55,278.24,278.54,6963.0,278.27,278.55,278.24,278.54,6963.0
2024-01-11 15:35:00,278.55,278.55,278.29,278.42,5988.0,278.55,278.55,278.29,278.42,5988.0
2024-01-11 15:40:00,278.45,278.72,278.32,278.69,5899.0,278.45,278.72,278.32,278.69,5899.0
2024-01-11 15:45:00,278.62,278.95,278.58,278.74,9289.0,278.62,278.95,278.58,278.74,9289.0
2024-01-11 15:50:00,278.72,279.03,278.32,278.99,20786.0,278.72,279.03,278.32,278.99,20786.0
2024-01-11 15:55:00,279.12,279.17,278.81,278.99,41373.0,279.12,279.17,278.81,278.99,41373.0
2024-01-12 09:30:00,278.97,279.79,277.9,278.4,15497.0,278.97,279.79,277.9,278.4,15497.0
2024-01-12 09:35:00,277.88,279.14,277.86,278.75,7801.0,277.88,279.14,277.86,278.75,7801.0
2024-01-12 09:40:00,278.84,280.49,278.72,280.16,28684.0,278.84,280.49,278.72,280.16,28684.0
2024-01-12 09:45:00,280.18,281.81,280.17,281.18,22498.0,280.18,281.81,280.17,281.18,22498.0
2024-01-12 09:50:00,281.17,281.49,280.78,281.13,17030.0,281.17,281.49,280.78,281.13,17030.0
2024-01-12 09:55:00,281.07,281.24,280.05,280.44,6500.0,281.07,281.24,280.05,280.44,6500.0
2024-01-12 10:00:00,280.43,280.43,278.97,279.26,10272.0,280.43,280.43,278.97,279.26,10272.0
2024-01-12 10:05:00,279.25,280.53,279.05,280.45,9996.0,279.25,280.53,279.05,280.45,9996.0
2024-01-12 10:10:00,280.29,280.4,279.24,279.65,10111.0,280.29,280.4,279.24,279.65,10111.0
2024-01-12 10:15:00,279.72,279.86,278.55,278.55,4206.0,279.72,279.86,278.55,278.55,4206.0
2024-01-12 10:20:00,278.52,278.97,278.43,278.56,4707.0,278.52,278.97,278.43,278.56,4707.0
2024-01-12 10:25:00,278.75,278.75,278.35,278.59,3588.0,278.75,278.75,278.35,278.59,3588.0
2024-01-12 10:30:00,278.58,278.89,278.55,278.69,4350.0,278.58,278.89,278.55,278.69,4350.0
2024-01-12 10:35:00,278.63,278.71,278.25,278.44,4858.0,278.63,278.71,278.25,278.44,4858.0
2024-01-12 10:40:00,278.68,279.25,278.64,278.94,5717.0,278.68,279.25,278.64,278.94,5717.0
2024-01-12 10:45:00,279.01,279.02,278.19,278.25,5129.0,279.01,279.02,278.19,278.25,5129.0
2024-01-12 10:50:00,278.33,278.56,278.21,278.43,12778.0,278.33,278.56,278.21,278.43,12778.0
2024-01-12 10:55:00,278.54,278.82,278.46,278.73,3317.0,278.54,278.82,278.46,278.73,3317.0
2024-01-12 11:00:00,278.61,279.0,278.47,278.89,4067.0,278.61,279.0,278.47,278.89,4067.0
2024-01-12 11:05:00,278.77,279.24,278.77,279.24,6239.0,278.77,279.24,278.77,279.24,6239.0
2024-01-12 11:10:00,279.29,279.69,279.23,279.66,7476.0,279.29,279.69,279.23,279.66,7476.0
2024-01-12 11:15:00,279.61,279.74,279.45,279.46,6155.0,279.61,279.74,279.45,279.46,6155.0
2024-01-12 11:20:00,279.53,280.0,279.52,279.92,5138.0,279.53,280.0,279.52,279.92,5138.0
2024-01-12 11:25:00,280.0,280.31,279.91,280.11,14958.0,280.0,280.31,279.91,280.11,14958.0
2024-01-12 11:30:00,280.11,280.5,280.06,280.4,5420.0,280.11,280.5,280.06,280.4,5420.0
2024-01-12 11:35:00,280.45,280.45,279.33,279.45,19373.0,280.45,280.45,279.33,279.45,19373.0
2024-01-12 11:40:00,279.59,280.0,279.26,279.99,14391.0,279.59,280.0,279.26,279.99,14391.0
2024-01-12 11:45:00,280.0,280.1,279.65,280.01,11980.0,280.0,280.1,279.65,280.01,11980.0
2024-01-12 11:50:00,280.07,280.07,279.65,279.89,9646.0,280.07,280.07,279.65,279.89,9646.0
2024-01-12 11:55:00,279.85,280.0,279.72,279.99,16018.0,279.85,280.0,279.72,279.99,16018.0
2024-01-12 12:00:00,280.0,280.0,279.51,279.61,7781.0,280.0,280.0,279.51,279.61,7781.0
2024-01-12 12:05:00,279.63,280.0,279.56,279.92,2200.0,279.63,280.0,279.56,279.92,2200.0
2024-01-12 12:10:00,279.92,280.3,279.79,280.26,7014.0,279.92,280.3,279.79,280.26,7014.0
2024-01-12 12:15:00,280.25,280.69,280.25,280.53,5340.0,280.25,280.69,280.25,280.53,5340.0
2024-01-12 12:20:00,280.58,280.79,280.4,280.48,4326.0,280.58,280.79,280.4,280.48,4326.0
2024-01-12 12:25:00,280.41,280.41,280.15,280.41,4635.0,280.41,280.41,280.15,280.41,4635.0
2024-01-12 12:30:00,280.47,280.67,280.41,280.65,14878.0,280.47,280.67,280.41,280.65,14878.0
2024-01-12 12:35:00,280.57,280.69,280.43,280.69,9629.0,280.57,280.69,280.43,280.69,9629.0
2024-01-12 12:40:00,280.67,280.83,280.33,280.71,16153.0,280.67,280.83,280.33,280.71,16153.0
2024-01-12 12:45:00,280.71,280.74,280.41,280.66,5964.0,280.71,280.74,280.41,280.66,5964.0
2024-01-12 12:50:00,280.65,281.16,280.56,281.15,6123.0,280.65,281.16,280.56,281.15,6123.0
2024-01-12 12:55:00,281.17,281.46,281.05,281.46,6352.0,281.17,281.46,281.05,281.46,6352.0
2024-01-12 13:00:00,281.47,281.47,281.23,281.4,5090.0,281.47,281.47,281.23,281.4,5090.0
2024-01-12 13:05:00,281.38,281.38,281.13,281.27,6637.0,281.38,281.38,281.13,281.27,6637.0
2024-01-12 13:10:00,281.2,281.5,281.2,281.42,4268.0,281.2,281.5,281.2,281.42,4268.0
2024-01-12 13:15:00,281.49,281.58,281.33,281.41,6042.0,281.49,281.58,281.33,281.41,6042.0
2024-01-12 13:20:00,281.51,281.77,281.25,281.66,7490.0,281.51,281.77,281.25,281.66,7490.0
2024-01-12 13:25:00,281.63,281.64,281.35,281.58,10071.0,281.63,281.64,281.35,281.58,10071.0
2024-01-12 13:30:00,281.7,281.98,281.59,281.98,20348.0,281.7,281.98,281.59,281.98,20348.0
2024-01-12 13:35:00,281.91,282.0,281.74,281.87,8855.0,281.91,282.0,281.74,281.87,8855.0
2024-01-12 13:40:00,281.87,282.0,281.8,281.86,8371.0,281.87,282.0,281.8,281.86,8371.0
2024-01-12 13:45:00,281.86,281.95,281.79,281.88,7401.0,281.86,281.95,281.79,281.88,7401.0
2024-01-12 13:50:00,281.87,282.11,281.76,282.09,16487.0,281.87,282.11,281.76,282.09,16487.0
2024-01-12 13:55:00,282.05,282.13,281.89,282.04,15144.0,282.05,282.13,281.89,282.04,15144.0
2024-01-12 14:00:00,282.05,282.42,281.96,282.32,17898.0,282.05,282.42,281.96,282.32,17898.0
2024-01-12 14:05:00,282.3,282.77,282.23,282.6,14971.0,282.3,282.77,282.23,282.6,14971.0
2024-01-12 14:10:00,282.54,282.58,282.32,282.39,22704.0,282.54,282.58,282.32,282.39,22704.0
2024-01-12 14:15:00,282.39,282.46,282.2,282.41,16346.0,282.39,282.46,282.2,282.41,16346.0
2024-01-12 14:20:00,282.33,282.45,282.06,282.24,15129.0,282.33,282.45,282.06,282.24,15129.0
2024-01-12 14:25:00,282.17,282.58,281.89,282.44,16626.0,282.17,282.58,281.89,282.44,16626.0
2024-01-12 14:30:00,282.36,282.52,282.1,282.23,9392.0,282.36,282.52,282.1,282.23,9392.0
2024-01-12 14:35:00,282.23,282.47,282.0,282.4,13152.0,282.23,282.47,282.0,282.4,13152.0
2024-01-12 14:40:00,282.38,282.57,282.27,282.48,7114.0,282.38,282.57,282.27,282.48,7114.0
2024-01-12 14:45:00,282.4,282.46,282.18,282.33,7197.0,282.4,282.46,282.18,282.33,7197.0
2024-01-12 14:50:00,282.38,282.84,282.25,282.53,93659.0,282.38,282.84,282.25,282.53,93659.0
2024-01-12 14:55:00,282.41,282.75,282.37,282.46,9856.0,282.41,282.75,282.37,282.46,9856.0
2024-01-12 15:00:00,282.37,282.42,282.12,282.34,13062.0,282.37,282.42,282.12,282.34,13062.0
2024-01-12 15:05:00,282.4,282.65,282.34,282.56,13072.0,282.4,282.65,282.34,282.56,13072.0
2024-01-12 15:10:00,282.57,282.78,282.46,282.72,6099.0,282.57,282.78,282.46,282.72,6099.0
2024-01-12 15:15:00,282.73,282.8,282.49,282.7,24391.0,282.73,282.8,282.49,282.7,24391.0
2024-01-12 15:20:00,282.67,282.72,282.25,282.3,12545.0,282.67,282.72,282.25,282.3,12545.0
2024-01-12 15:25:00,282.26,282.7,282.26,282.61,8628.0,282.26,282.7,282.26,282.61,8628.0
2024-01-12 15:30:00,282.57,282.82,282.56,282.61,13975.0,282.57,282.82,282.56,282.61,13975.0
2024-01-12 15:35:00,282.58,282.79,282.55,282.72,22436.0,282.58,282.79,282.55,282.72,22436.0
2024-01-12 15:40:00,282.71,283.11,282.59,283.04,34885.0,282.71,283.11,282.59,283.04,34885.0
2024-01-12 15:45:00,283.0,283.12,282.94,283.09,32417.0,283.0,283.12,282.94,283.09,32417.0
2024-01-12 15:50:00,283.01,283.17,282.68,283.11,54302.0,283.01,283.17,282.68,283.11,54302.0
2024-01-12 15:55:00,283.15,283.34,282.95,283.17,111129.0,283.15,283.34,282.95,283.17,111129.0
2024-01-16 09:30:00,282.84,283.83,282.0,282.8,27982.0,282.84,283.83,282.0,282.8,27982.0
2024-01-16 09:35:00,282.38,283.46,282.36,283.43,7242.0,282.38,283.46,282.36,283.43,7242.0
2024-01-16 09:40:00,283.48,283.48,281.66,281.67,9682.0,283.48,283.48,281.66,281.67,9682.0
2024-01-16 09:45:00,281.39,282.76,281.3,282.15,9774.0,281.39,282.76,281.3,282.15,9774.0
2024-01-16 09:50:00,282.09,282.13,281.49,281.65,4124.0,282.09,282.13,281.49,281.65,4124.0
2024-01-16 09:55:00,281.73,282.36,281.72,282.31,4928.0,281.73,282.36,281.72,282.31,4928.0
2024-01-16 10:00:00,282.0,282.18,281.42,281.47,5029.0,282.0,282.18,281.42,281.47,5029.0
2024-01-16 10:05:00,281.47,281.93,281.26,281.32,3560.0,281.47,281.93,281.26,281.32,3560.0
2024-01-16 10:10:00,281.61,281.89,281.48,281.62,3490.0,281.61,281.89,281.48,281.62,3490.0
2024-01-16 10:15:00,281.56,282.02,281.31,282.01,5003.0,281.56,282.02,281.31,282.01,5003.0
2024-01-16 10:20:00,281.92,282.62,281.92,282.6,11515.0,281.92,282.62,281.92,282.6,11515.0
2024-01-16 10:25:00,282.76,282.84,282.34,282.65,3507.0,282.76,282.84,282.34,282.65,3507.0
2024-01-16 10:30:00,282.35,282.72,282.31,282.69,2509.0,282.35,282.72,282.31,282.69,2509.0
2024-01-16 10:35:00,282.73,282.73,281.87,282.01,7010.0,282.73,282.73,281.87,282.01,7010.0
2024-01-16 10:40:00,282.05,282.79,281.92,282.12,12736.0,282.05,282.79,281.92,282.12,12736.0
2024-01-16 10:45:00,282.15,282.2,281.99,282.09,4358.0,282.15,282.2,281.99,282.09,4358.0
2024-01-16 10:50:00,282.09,282.09,281.73,281.79,4400.0,282.09,282.09,281.73,281.79,4400.0
2024-01-16 10:55:00,281.6,281.74,281.2,281.24,3926.0,281.6,281.74,281.2,281.24,3926.0
2024-01-16 11:00:00,281.19,281.2,279.71,280.23,11568.0,281.19,281.2,279.71,280.23,11568.0
2024-01-16 11:05:00,280.34,280.61,279.67,279.78,3786.0,280.34,280.61,279.67,279.78,3786.0
2024-01-16 11:10:00,279.79,280.29,279.6,280.23,6018.0,279.79,280.29,279.6,280.23,6018.0
2024-01-16 11:15:00,280.02,280.8,279.89,280.69,5967.0,280.02,280.8,279.89,280.69,5967.0
2024-01-16 11:20:00,280.69,280.69,280.31,280.57,3514.0,280.69,280.69,280.31,280.57,3514.0
2024-01-16 11:25:00,280.48,280.59,280.26,280.43,1428.0,280.48,280.59,280.26,280.43,1428.0
2024-01-16 11:30:00,280.48,280.83,280.44,280.83,1639.0,280.48,280.83,280.44,280.83,1639.0
2024-01-16 11:35:00,280.81,280.83,280.09,280.67,6794.0,280.81,280.83,280.09,280.67,6794.0
2024-01-16 11:40:00,280.66,280.8,280.14,280.31,3612.0,280.66,280.8,280.14,280.31,3612.0
2024-01-16 11:45:00,280.14,280.5,280.11,280.21,8502.0,280.14,280.5,280.11,280.21,8502.0
2024-01-16 11:50:00,280.34,280.46,279.96,280.0,4626.0,280.34,280.46,279.96,280.0,4626.0
2024-01-16 11:55:00,279.82,280.09,279.65,279.7,5583.0,279.82,280.09,279.65,279.7,5583.0
2024-01-16 12:00:00,279.84,279.87,279.6,279.66,3663.0,279.84,279.87,279.6,279.66,3663.0
2024-01-16 12:05:00,279.54,279.75,279.38,279.38,3027.0,279.54,279.75,279.38,279.38,3027.0
2024-01-16 12:10:00,279.51,279.69,279.43,279.49,5594.0,279.51,279.69,279.43,279.49,5594.0
2024-01-16 12:15:00,279.55,279.72,279.37,279.67,2258.0,279.55,279.72,279.37,279.67,2258.0
2024-01-16 12:20:00,279.67,279.72,279.44,279.51,3433.0,279.67,279.72,279.44,279.51,3433.0
2024-01-16 12:25:00,279.57,279.57,279.11,279.19,3203.0,279.57,279.57,279.11,279.19,3203.0
2024-01-16 12:30:00,279.26,279.64,279.12,279.47,7446.0,279.26,279.64,279.12,279.47,7446.0
2024-01-16 12:35:00,279.61,279.8,279.55,279.72,3305.0,279.61,279.8,279.55,279.72,3305.0
2024-01-16 12:40:00,279.61,279.63,279.32,279.45,2409.0,279.61,279.63,279.32,279.45,2409.0
2024-01-16 12:45:00,279.44,279.68,279.33,279.34,2416.0,279.44,279.68,279.33,279.34,2416.0
2024-01-16 12:50:00,279.31,279.52,279.24,279.3,2815.0,279.31,279.52,279.24,279.3,2815.0
2024-01-16 12:55:00,279.36,279.37,278.7,278.7,7216.0,279.36,279.37,278.7,278.7,7216.0
2024-01-16 13:00:00,278.86,278.98,278.75,278.77,5214.0,278.86,278.98,278.75,278.77,5214.0
2024-01-16 13:05:00,278.76,278.96,278.73,278.73,6215.0,278.76,278.96,278.73,278.73,6215.0
2024-01-16 13:10:00,278.8,278.94,278.61,278.84,3584.0,278.8,278.94,278.61,278.84,3584.0
2024-01-16 13:15:00,278.86,279.16,278.78,279.01,4094.0,278.86,279.16,278.78,279.01,4094.0
2024-01-16 13:20:00,279.06,279.07,278.84,278.96,3689.0,279.06,279.07,278.84,278.96,3689.0
2024-01-16 13:25:00,279.02,279.17,278.91,279.17,1547.0,279.02,279.17,278.91,279.17,1547.0
2024-01-16 13:30:00,279.19,279.48,279.19,279.36,1259.0,279.19,279.48,279.19,279.36,1259.0
2024-01-16 13:35:00,279.54,279.56,278.99,279.0,10250.0,279.54,279.56,278.99,279.0,10250.0
2024-01-16 13:40:00,279.06,279.18,279.03,279.06,1948.0,279.06,279.18,279.03,279.06,1948.0
2024-01-16 13:45:00,279.01,279.12,278.97,279.05,2960.0,279.01,279.12,278.97,279.05,2960.0
2024-01-16 13:50:00,279.06,279.14,278.94,278.94,2281.0,279.06,279.14,278.94,278.94,2281.0
2024-01-16 13:55:00,279.0,279.22,278.95,279.22,6497.0,279.0,279.22,278.95,279.22,6497.0
2024-01-16 14:00:00,279.25,279.26,279.0,279.01,1788.0,279.25,279.26,279.0,279.01,1788.0
2024-01-16 14:05:00,279.0,279.23,278.99,279.0,3203.0,279.0,279.23,278.99,279.0,3203.0
2024-01-16 14:10:00,278.94,279.02,278.64,278.85,3835.0,278.94,279.02,278.64,278.85,3835.0
2024-01-16 14:15:00,278.8,278.82,278.54,278.56,3450.0,278.8,278.82,278.54,278.56,3450.0
2024-01-16 14:20:00,278.62,278.86,278.55,278.86,4038.0,278.62,278.86,278.55,278.86,4038.0
2024-01-16 14:25:00,278.79,279.19,278.78,279.05,2337.0,278.79,279.19,278.78,279.05,2337.0
2024-01-16 14:30:00,279.04,279.26,278.95,279.26,2276.0,279.04,279.26,278.95,279.26,2276.0
2024-01-16 14:35:00,279.25,279.25,279.12,279.23,1135.0,279.25,279.25,279.12,279.23,1135.0
2024-01-16 14:40:00,279.25,279.32,279.17,279.17,2310.0,279.25,279.32,279.17,279.17,2310.0
2024-01-16 14:45:00,279.3,279.47,279.15,279.47,6779.0,279.3,279.47,279.15,279.47,6779.0
2024-01-16 14:50:00,279.49,279.6,279.36,279.49,6823.0,279.49,279.6,279.36,279.49,6823.0
2024-01-16 14:55:00,279.43,279.72,279.43,279.47,3287.0,279.43,279.72,279.43,279.47,3287.0
2024-01-16 15:00:00,279.51,279.58,279.3,279.3,3296.0,279.51,279.58,279.3,279.3,3296.0
2024-01-16 15:05:00,279.26,279.36,279.25,279.26,3304.0,279.26,279.36,279.25,279.26,3304.0
2024-01-16 15:10:00,279.29,279.42,279.23,279.34,1839.0,279.29,279.42,279.23,279.34,1839.0
2024-01-16 15:15:00,279.23,279.51,279.15,279.51,7495.0,279.23,279.51,279.15,279.51,7495.0
2024-01-16 15:20:00,279.55,279.56,279.22,279.3,3551.0,279.55,279.56,279.22,279.3,3551.0
2024-01-16 15:25:00,279.28,279.37,279.17,279.35,6316.0,279.28,279.37,279.17,279.35,6316.0
2024-01-16 15:30:00,279.38,279.44,279.11,279.23,5897.0,279.38,279.44,279.11,279.23,5897.0
2024-01-16 15:35:00,279.22,279.23,278.95,279.0,6169.0,279.22,279.23,278.95,279.0,6169.0
2024-01-16 15:40:00,279.02,279.23,278.91,279.2,8374.0,279.02,279.23,278.91,279.2,8374.0
2024-01-16 15:45:00,279.2,279.64,279.1,279.59,38688.0,279.2,279.64,279.1,279.59,38688.0
2024-01-16 15:50:00,279.53,280.28,279.52,280.01,48809.0,279.53,280.28,279.52,280.01,48809.0
2024-01-16 15:55:00,280.09,280.91,280.09,280.88,69131.0,280.09,280.91,280.09,280.88,69131.0
2024-01-17 09:30:00,278.8,280.28,278.44,280.15,23875.0,278.8,280.28,278.44,280.15,23875.0
2024-01-17 09:35:00,280.71,280.92,279.6,279.78,8969.0,280.71,280.92,279.6,279.78,8969.0
2024-01-17 09:40:00,279.75,280.42,279.64,280.22,16685.0,279.75,280.42,279.64,280.22,16685.0
2024-01-17 09:45:00,280.0,280.04,278.47,279.02,28568.0,280.0,280.04,278.47,279.02,28568.0
2024-01-17 09:50:00,278.75,279.36,278.32,278.74,12641.0,278.75,279.36,278.32,278.74,12641.0
2024-01-17 09:55:00,278.75,278.78,277.0,277.4,19886.0,278.75,278.78,277.0,277.4,19886.0
2024-01-17 10:00:00,277.26,278.03,276.64,277.35,9022.0,277.26,278.03,276.64,277.35,9022.0
2024-01-17 10:05:00,277.6,278.37,277.42,277.5,8104.0,277.6,278.37,277.42,277.5,8104.0
2024-01-17 10:10:00,277.57,278.21,277.31,278.21,11492.0,277.57,278.21,277.31,278.21,11492.0
2024-01-17 10:15:00,278.22,278.85,278.22,278.45,16388.0,278.22,278.85,278.22,278.45,16388.0
2024-01-17 10:20:00,278.44,278.44,277.76,277.94,2794.0,278.44,278.44,277.76,277.94,2794.0
2024-01-17 10:25:00,278.11,278.82,278.01,278.75,4271.0,278.11,278.82,278.01,278.75,4271.0
2024-01-17 10:30:00,278.69,279.16,278.36,279.1,6031.0,278.69,279.16,278.36,279.1,6031.0
2024-01-17 10:35:00,279.31,280.22,278.98,280.22,4749.0,279.31,280.22,278.98,280.22,4749.0
2024-01-17 10:40:00,280.11,280.56,280.0,280.1,3771.0,280.11,280.56,280.0,280.1,3771.0
2024-01-17 10:45:00,280.27,280.52,279.9,280.37,3493.0,280.27,280.52,279.9,280.37,3493.0
2024-01-17 10:50:00,280.51,281.06,280.24,280.83,7693.0,280.51,281.06,280.24,280.83,7693.0
2024-01-17 10:55:00,280.71,281.02,280.53,280.59,3465.0,280.71,281.02,280.53,280.59,3465.0
2024-01-17 11:00:00,280.89,281.55,280.58,281.55,2713.0,280.89,281.55,280.58,281.55,2713.0
2024-01-17 11:05:00,281.68,281.98,281.63,281.63,4641.0,281.68,281.98,281.63,281.63,4641.0
2024-01-17 11:10:00,281.64,281.82,281.28,281.29,2526.0,281.64,281.82,281.28,281.29,2526.0
2024-01-17 11:15:00,281.44,281.88,281.31,281.77,2731.0,281.44,281.88,281.31,281.77,2731.0
2024-01-17 11:20:00,281.92,282.27,281.75,282.25,3700.0,281.92,282.27,281.75,282.25,3700.0
2024-01-17 11:25:00,282.2,282.31,281.96,282.31,3254.0,282.2,282.31,281.96,282.31,3254.0
2024-01-17 11:30:00,282.3,282.59,281.94,282.59,4307.0,282.3,282.59,281.94,282.59,4307.0
2024-01-17 11:35:00,282.49,282.6,282.16,282.46,8492.0,282.49,282.6,282.16,282.46,8492.0
2024-01-17 11:40:00,282.48,282.65,282.25,282.31,6899.0,282.48,282.65,282.25,282.31,6899.0
2024-01-17 11:45:00,282.47,282.49,281.62,281.87,4771.0,282.47,282.49,281.62,281.87,4771.0
2024-01-17 11:50:00,282.01,282.08,281.49,281.96,3200.0,282.01,282.08,281.49,281.96,3200.0
2024-01-17 11:55:00,282.01,282.03,281.62,281.72,3596.0,282.01,282.03,281.62,281.72,3596.0
2024-01-17 12:00:00,281.72,282.09,281.71,281.89,3700.0,281.72,282.09,281.71,281.89,3700.0
2024-01-17 12:05:00,281.89,281.97,281.51,281.51,4110.0,281.89,281.97,281.51,281.51,4110.0
2024-01-17 12:10:00,281.29,281.67,281.28,281.33,4109.0,281.29,281.67,281.28,281.33,4109.0
2024-01-17 12:15:00,281.32,281.79,281.32,281.47,6696.0,281.32,281.79,281.32,281.47,6696.0
2024-01-17 12:20:00,281.46,281.46,280.63,280.94,4642.0,281.46,281.46,280.63,280.94,4642.0
2024-01-17 12:25:00,280.76,280.89,280.23,280.33,2900.0,280.76,280.89,280.23,280.33,2900.0
2024-01-17 12:30:00,280.27,280.74,280.27,280.67,2263.0,280.27,280.74,280.27,280.67,2263.0
2024-01-17 12:35:00,280.67,280.8,280.52,280.7,3321.0,280.67,280.8,280.52,280.7,3321.0
2024-01-17 12:40:00,280.75,280.85,280.53,280.73,5759.0,280.75,280.85,280.53,280.73,5759.0
2024-01-17 12:45:00,280.66,280.82,280.61,280.68,1861.0,280.66,280.82,280.61,280.68,1861.0
2024-01-17 12:50:00,280.68,281.06,280.68,280.82,3604.0,280.68,281.06,280.68,280.82,3604.0
2024-01-17 12:55:00,280.97,281.37,280.9,281.23,2320.0,280.97,281.37,280.9,281.23,2320.0
2024-01-17 13:00:00,281.23,281.45,281.19,281.42,3120.0,281.23,281.45,281.19,281.42,3120.0
2024-01-17 13:05:00,281.49,281.49,281.19,281.28,2666.0,281.49,281.49,281.19,281.28,2666.0
2024-01-17 13:10:00,281.11,281.11,280.78,280.99,7589.0,281.11,281.11,280.78,280.99,7589.0
2024-01-17 13:15:00,280.99,281.14,280.94,281.03,17188.0,280.99,281.14,280.94,281.03,17188.0
2024-01-17 13:20:00,280.94,280.97,280.14,280.36,5347.0,280.94,280.97,280.14,280.36,5347.0
2024-01-17 13:25:00,280.15,280.48,280.15,280.16,1335.0,280.15,280.48,280.15,280.16,1335.0
2024-01-17 13:30:00,280.13,280.47,280.01,280.24,4254.0,280.13,280.47,280.01,280.24,4254.0
2024-01-17 13:35:00,280.14,280.35,279.87,279.95,2762.0,280.14,280.35,279.87,279.95,2762.0
2024-01-17 13:40:00,279.95,280.21,279.87,280.17,5840.0,279.95,280.21,279.87,280.17,5840.0
2024-01-17 13:45:00,280.17,280.17,279.87,279.9,3902.0,280.17,280.17,279.87,279.9,3902.0
2024-01-17 13:50:00,279.92,280.28,279.91,280.26,5841.0,279.92,280.28,279.91,280.26,5841.0
2024-01-17 13:55:00,280.14,280.25,279.9,280.17,12330.0,280.14,280.25,279.9,280.17,12330.0
2024-01-17 14:00:00,280.23,280.36,280.06,280.08,5579.0,280.23,280.36,280.06,280.08,5579.0
2024-01-17 14:05:00,280.19,280.19,279.77,279.92,5493.0,280.19,280.19,279.77,279.92,5493.0
2024-01-17 14:10:00,279.81,279.97,279.8,279.97,3813.0,279.81,279.97,279.8,279.97,3813.0
2024-01-17 14:15:00,279.93,280.07,279.89,279.95,2046.0,279.93,280.07,279.89,279.95,2046.0
2024-01-17 14:20:00,279.92,280.29,279.9,280.21,4372.0,279.92,280.29,279.9,280.21,4372.0
2024-01-17 14:25:00,280.28,280.37,280.16,280.27,5854.0,280.28,280.37,280.16,280.27,5854.0
2024-01-17 14:30:00,280.36,280.52,280.36,280.43,1997.0,280.36,280.52,280.36,280.43,1997.0
2024-01-17 14:35:00,280.5,280.63,280.43,280.5,5695.0,280.5,280.63,280.43,280.5,5695.0
2024-01-17 14:40:00,280.6,281.25,280.6,281.25,10705.0,280.6,281.25,280.6,281.25,10705.0
2024-01-17 14:45:00,281.2,281.33,280.83,281.06,7654.0,281.2,281.33,280.83,281.06,7654.0
2024-01-17 14:50:00,281.0,281.07,280.91,281.02,6247.0,281.0,281.07,280.91,281.02,6247.0
2024-01-17 14:55:00,281.01,281.06,280.9,280.94,8234.0,281.01,281.06,280.9,280.94,8234.0
2024-01-17 15:00:00,281.0,281.0,280.48,280.49,5929.0,281.0,281.0,280.48,280.49,5929.0
2024-01-17 15:05:00,280.49,280.76,280.39,280.66,8885.0,280.49,280.76,280.39,280.66,8885.0
2024-01-17 15:10:00,280.75,280.79,280.23,280.33,12206.0,280.75,280.79,280.23,280.33,12206.0
2024-01-17 15:15:00,280.33,280.89,280.08,280.87,6759.0,280.33,280.89,280.08,280.87,6759.0
2024-01-17 15:20:00,280.79,280.79,280.37,280.37,12431.0,280.79,280.79,280.37,280.37,12431.0
2024-01-17 15:25:00,280.37,280.4,280.16,280.24,3089.0,280.37,280.4,280.16,280.24,3089.0
2024-01-17 15:30:00,280.29,280.84,280.29,280.75,8112.0,280.29,280.84,280.29,280.75,8112.0
2024-01-17 15:35:00,280.88,280.98,280.6,280.83,10535.0,280.88,280.98,280.6,280.83,10535.0
2024-01-17 15:40:00,280.82,281.21,280.82,281.07,9745.0,280.82,281.21,280.82,281.07,9745.0
2024-01-17 15:45:00,281.18,281.47,281.04,281.29,16776.0,281.18,281.47,281.04,281.29,16776.0
2024-01-17 15:50:00,281.16,281.55,281.12,281.38,34934.0,281.16,281.55,281.12,281.38,34934.0
2024-01-17 15:55:00,281.4,281.67,281.31,281.32,72739.0,281.4,281.67,281.31,281.32,72739.0
2024-01-18 09:30:00,283.02,284.82,282.7,282.89,21364.0,283.02,284.82,282.7,282.89,21364.0
2024-01-18 09:35:00,283.13,283.14,281.56,282.46,3434.0,283.13,283.14,281.56,282.46,3434.0
2024-01-18 09:40:00,282.7,283.22,281.88,282.3,4587.0,282.7,283.22,281.88,282.3,4587.0
2024-01-18 09:45:00,282.24,282.85,282.08,282.08,8073.0,282.24,282.85,282.08,282.08,8073.0
2024-01-18 09:50:00,281.79,281.9,280.75,281.37,16235.0,281.79,281.9,280.75,281.37,16235.0
2024-01-18 09:55:00,281.32,281.77,281.03,281.03,6305.0,281.32,281.77,281.03,281.03,6305.0
2024-01-18 10:00:00,281.15,281.47,280.91,280.91,5040.0,281.15,281.47,280.91,280.91,5040.0
2024-01-18 10:05:00,280.8,280.82,280.09,280.29,9247.0,280.8,280.82,280.09,280.29,9247.0
2024-01-18 10:10:00,280.49,280.73,280.31,280.38,6647.0,280.49,280.73,280.31,280.38,6647.0
2024-01-18 10:15:00,280.52,281.39,280.49,281.19,11674.0,280.52,281.39,280.49,281.19,11674.0
2024-01-18 10:20:00,281.4,281.49,280.88,281.11,7082.0,281.4,281.49,280.88,281.11,7082.0
2024-01-18 10:25:00,281.3,281.52,281.13,281.38,11071.0,281.3,281.52,281.13,281.38,11071.0
2024-01-18 10:30:00,281.32,281.78,280.89,281.26,4400.0,281.32,281.78,280.89,281.26,4400.0
2024-01-18 10:35:00,281.38,282.02,281.37,282.02,2627.0,281.38,282.02,281.37,282.02,2627.0
2024-01-18 10:40:00,282.14,282.25,281.83,282.0,3708.0,282.14,282.25,281.83,282.0,3708.0
2024-01-18 10:45:00,282.07,282.43,282.03,282.28,5112.0,282.07,282.43,282.03,282.28,5112.0
2024-01-18 10:50:00,282.34,282.52,281.77,281.81,7545.0,282.34,282.52,281.77,281.81,7545.0
2024-01-18 10:55:00,281.81,281.81,281.03,281.29,14738.0,281.81,281.81,281.03,281.29,14738.0
2024-01-18 11:00:00,281.4,281.41,280.81,280.81,2307.0,281.4,281.41,280.81,280.81,2307.0
2024-01-18 11:05:00,280.93,281.66,280.92,281.62,4359.0,280.93,281.66,280.92,281.62,4359.0
2024-01-18 11:10:00,281.64,281.9,281.22,281.3,12619.0,281.64,281.9,281.22,281.3,12619.0
2024-01-18 11:15:00,281.3,281.63,281.26,281.57,9415.0,281.3,281.63,281.26,281.57,9415.0
2024-01-18 11:20:00,281.57,281.96,281.57,281.85,8870.0,281.57,281.96,281.57,281.85,8870.0
2024-01-18 11:25:00,281.9,282.18,281.59,282.01,5952.0,281.9,282.18,281.59,282.01,5952.0
2024-01-18 11:30:00,282.14,282.3,281.92,282.14,4087.0,282.14,282.3,281.92,282.14,4087.0
2024-01-18 11:35:00,282.07,282.73,281.9,282.73,4511.0,282.07,282.73,281.9,282.73,4511.0
2024-01-18 11:40:00,282.51,282.53,281.98,282.22,5929.0,282.51,282.53,281.98,282.22,5929.0
2024-01-18 11:45:00,282.24,282.38,281.86,281.95,1909.0,282.24,282.38,281.86,281.95,1909.0
2024-01-18 11:50:00,282.0,282.02,281.88,281.88,3491.0,282.0,282.02,281.88,281.88,3491.0
2024-01-18 11:55:00,281.72,282.1,281.69,282.0,4101.0,281.72,282.1,281.69,282.0,4101.0
2024-01-18 12:00:00,282.14,282.15,281.32,281.32,3055.0,282.14,282.15,281.32,281.32,3055.0
2024-01-18 12:05:00,280.79,281.19,280.7,280.75,2426.0,280.79,281.19,280.7,280.75,2426.0
2024-01-18 12:10:00,280.6,280.79,280.34,280.79,6317.0,280.6,280.79,280.34,280.79,6317.0
2024-01-18 12:15:00,280.76,281.09,280.61,280.73,4081.0,280.76,281.09,280.61,280.73,4081.0
2024-01-18 12:20:00,280.81,281.35,280.61,281.11,5176.0,280.81,281.35,280.61,281.11,5176.0
2024-01-18 12:25:00,281.21,281.46,281.09,281.46,1837.0,281.21,281.46,281.09,281.46,1837.0
2024-01-18 12:30:00,281.5,281.72,281.37,281.57,5188.0,281.5,281.72,281.37,281.57,5188.0
2024-01-18 12:35:00,281.53,282.31,281.53,282.26,6365.0,281.53,282.31,281.53,282.26,6365.0
2024-01-18 12:40:00,282.32,282.45,281.95,282.45,3772.0,282.32,282.45,281.95,282.45,3772.0
2024-01-18 12:45:00,282.52,282.6,282.44,282.6,1185.0,282.52,282.6,282.44,282.6,1185.0
2024-01-18 12:50:00,282.48,282.61,282.35,282.48,3858.0,282.48,282.61,282.35,282.48,3858.0
2024-01-18 12:55:00,282.6,282.92,282.47,282.76,6333.0,282.6,282.92,282.47,282.76,6333.0
2024-01-18 13:00:00,282.82,282.83,282.19,282.19,7213.0,282.82,282.83,282.19,282.19,7213.0
2024-01-18 13:05:00,282.16,282.4,281.99,282.4,2195.0,282.16,282.4,281.99,282.4,2195.0
2024-01-18 13:10:00,282.2,282.31,282.0,282.29,3505.0,282.2,282.31,282.0,282.29,3505.0
2024-01-18 13:15:00,282.06,282.25,281.94,281.94,4961.0,282.06,282.25,281.94,281.94,4961.0
2024-01-18 13:20:00,282.01,282.28,281.91,282.28,2124.0,282.01,282.28,281.91,282.28,2124.0
2024-01-18 13:25:00,282.15,282.31,281.94,282.12,12916.0,282.15,282.31,281.94,282.12,12916.0
2024-01-18 13:30:00,282.27,282.43,282.2,282.43,1859.0,282.27,282.43,282.2,282.43,1859.0
2024-01-18 13:35:00,282.49,282.77,282.23,282.77,2094.0,282.49,282.77,282.23,282.77,2094.0
2024-01-18 13:40:00,282.78,283.03,282.53,283.0,3489.0,282.78,283.03,282.53,283.0,3489.0
2024-01-18 13:45:00,283.0,283.1,282.81,283.01,2710.0,283.0,283.1,282.81,283.01,2710.0
2024-01-18 13:50:00,283.11,283.16,283.0,283.09,2378.0,283.11,283.16,283.0,283.09,2378.0
2024-01-18 13:55:00,283.12,283.39,283.12,283.37,2600.0,283.12,283.39,283.12,283.37,2600.0
2024-01-18 14:00:00,283.24,283.5,283.21,283.32,3923.0,283.24,283.5,283.21,283.32,3923.0
2024-01-18 14:05:00,283.38,283.45,283.28,283.33,5126.0,283.38,283.45,283.28,283.33,5126.0
2024-01-18 14:10:00,283.33,283.69,283.13,283.49,10405.0,283.33,283.69,283.13,283.49,10405.0
2024-01-18 14:15:00,283.48,283.85,283.48,283.76,9049.0,283.48,283.85,283.48,283.76,9049.0
2024-01-18 14:20:00,283.69,284.6,283.69,284.56,10484.0,283.69,284.6,283.69,284.56,10484.0
2024-01-18 14:25:00,284.59,284.76,284.39,284.76,6097.0,284.59,284.76,284.39,284.76,6097.0
2024-01-18 14:30:00,284.67,284.85,284.54,284.69,4339.0,284.67,284.85,284.54,284.69,4339.0
2024-01-18 14:35:00,284.66,284.67,284.22,284.26,11101.0,284.66,284.67,284.22,284.26,11101.0
2024-01-18 14:40:00,284.25,284.71,284.17,284.4,4361.0,284.25,284.71,284.17,284.4,4361.0
2024-01-18 14:45:00,284.35,284.75,284.17,284.68,5275.0,284.35,284.75,284.17,284.68,5275.0
2024-01-18 14:50:00,284.72,285.0,284.67,284.84,4253.0,284.72,285.0,284.67,284.84,4253.0
2024-01-18 14:55:00,284.84,284.95,284.55,284.67,1910.0,284.84,284.95,284.55,284.67,1910.0
2024-01-18 15:00:00,284.69,284.69,284.3,284.5,3389.0,284.69,284.69,284.3,284.5,3389.0
2024-01-18 15:05:00,284.55,285.09,284.55,285.09,9336.0,284.55,285.09,284.55,285.09,9336.0
2024-01-18 15:10:00,285.06,285.19,284.9,284.99,9061.0,285.06,285.19,284.9,284.99,9061.0
2024-01-18 15:15:00,284.91,285.06,284.86,284.95,2221.0,284.91,285.06,284.86,284.95,2221.0
2024-01-18 15:20:00,284.79,284.98,284.79,284.89,5716.0,284.79,284.98,284.79,284.89,5716.0
2024-01-18 15:25:00,284.83,285.06,284.74,285.06,7892.0,284.83,285.06,284.74,285.06,7892.0
2024-01-18 15:30:00,285.06,285.27,284.99,285.2,12361.0,285.06,285.27,284.99,285.2,12361.0
2024-01-18 15:35:00,285.28,285.5,285.11,285.19,18592.0,285.28,285.5,285.11,285.19,18592.0
2024-01-18 15:40:00,285.17,285.19,284.75,284.92,13386.0,285.17,285.19,284.75,284.92,13386.0
2024-01-18 15:45:00,284.92,285.54,284.86,285.2,17704.0,284.92,285.54,284.86,285.2,17704.0
2024-01-18 15:50:00,285.2,285.63,285.15,285.46,29373.0,285.2,285.63,285.15,285.46,29373.0
2024-01-18 15:55:00,285.54,285.78,285.13,285.73,63654.0,285.54,285.78,285.13,285.73,63654.0
2024-01-19 09:30:00,287.06,287.35,285.94,286.5,42938.0,287.06,287.35,285.94,286.5,42938.0
2024-01-19 09:35:00,286.35,287.08,286.19,286.63,4060.0,286.35,287.08,286.19,286.63,4060.0
2024-01-19 09:40:00,286.24,287.76,286.21,287.7,5781.0,286.24,287.76,286.21,287.7,5781.0
2024-01-19 09:45:00,287.47,288.2,287.47,287.63,9532.0,287.47,288.2,287.47,287.63,9532.0
2024-01-19 09:50:00,287.61,287.61,286.9,287.17,8997.0,287.61,287.61,286.9,287.17,8997.0
2024-01-19 09:55:00,287.12,287.66,286.98,287.66,6476.0,287.12,287.66,286.98,287.66,6476.0
2024-01-19 10:00:00,287.68,288.24,287.42,288.24,15210.0,287.68,288.24,287.42,288.24,15210.0
2024-01-19 10:05:00,287.99,288.06,287.24,287.3,16101.0,287.99,288.06,287.24,287.3,16101.0
2024-01-19 10:10:00,287.4,288.1,287.29,287.84,25233.0,287.4,288.1,287.29,287.84,25233.0
2024-01-19 10:15:00,287.84,288.12,287.24,287.25,28623.0,287.84,288.12,287.24,287.25,28623.0
2024-01-19 10:20:00,287.34,287.63,286.78,286.87,7023.0,287.34,287.63,286.78,286.87,7023.0
2024-01-19 10:25:00,286.98,287.45,286.9,287.36,4689.0,286.98,287.45,286.9,287.36,4689.0
2024-01-19 10:30:00,287.33,287.43,286.96,287.18,4710.0,287.33,287.43,286.96,287.18,4710.0
2024-01-19 10:35:00,287.22,287.71,287.21,287.48,4611.0,287.22,287.71,287.21,287.48,4611.0
2024-01-19 10:40:00,287.71,287.71,287.34,287.57,3551.0,287.71,287.71,287.34,287.57,3551.0
2024-01-19 10:45:00,287.58,287.7,287.3,287.48,6255.0,287.58,287.7,287.3,287.48,6255.0
2024-01-19 10:50:00,287.5,287.68,287.3,287.59,8529.0,287.5,287.68,287.3,287.59,8529.0
2024-01-19 10:55:00,287.68,287.9,287.29,287.54,9111.0,287.68,287.9,287.29,287.54,9111.0
2024-01-19 11:00:00,287.42,287.69,287.29,287.64,2764.0,287.42,287.69,287.29,287.64,2764.0
2024-01-19 11:05:00,287.71,287.9,287.65,287.8,6663.0,287.71,287.9,287.65,287.8,6663.0
2024-01-19 11:10:00,287.9,288.13,287.76,287.91,22580.0,287.9,288.13,287.76,287.91,22580.0
2024-01-19 11:15:00,288.0,288.27,287.9,288.08,4850.0,288.0,288.27,287.9,288.08,4850.0
2024-01-19 11:20:00,288.06,288.13,287.78,287.97,3376.0,288.06,288.13,287.78,287.97,3376.0
2024-01-19 11:25:00,288.0,288.04,287.87,287.99,4872.0,288.0,288.04,287.87,287.99,4872.0
2024-01-19 11:30:00,287.88,288.08,287.72,287.74,8396.0,287.88,288.08,287.72,287.74,8396.0
2024-01-19 11:35:00,287.67,287.74,287.33,287.48,5950.0,287.67,287.74,287.33,287.48,5950.0
2024-01-19 11:40:00,287.59,287.77,287.36,287.76,3611.0,287.59,287.77,287.36,287.76,3611.0
2024-01-19 11:45:00,287.79,287.79,287.54,287.59,2649.0,287.79,287.79,287.54,287.59,2649.0
2024-01-19 11:50:00,287.55,287.81,287.54,287.78,6910.0,287.55,287.81,287.54,287.78,6910.0
2024-01-19 11:55:00,287.66,288.0,287.66,287.97,6010.0,287.66,288.0,287.66,287.97,6010.0
2024-01-19 12:00:00,287.9,288.02,287.59,287.59,6424.0,287.9,288.02,287.59,287.59,6424.0
2024-01-19 12:05:00,287.76,287.77,287.5,287.52,1000.0,287.76,287.77,287.5,287.52,1000.0
2024-01-19 12:10:00,287.44,287.44,287.13,287.4,3851.0,287.44,287.44,287.13,287.4,3851.0
2024-01-19 12:15:00,287.48,287.5,287.25,287.25,1878.0,287.48,287.5,287.25,287.25,1878.0
2024-01-19 12:20:00,287.31,287.46,287.2,287.46,2423.0,287.31,287.46,287.2,287.46,2423.0
2024-01-19 12:25:00,287.45,287.78,287.45,287.55,3232.0,287.45,287.78,287.45,287.55,3232.0
2024-01-19 12:30:00,287.66,288.18,287.66,288.18,1900.0,287.66,288.18,287.66,288.18,1900.0
2024-01-19 12:35:00,288.18,288.25,288.06,288.13,8964.0,288.18,288.25,288.06,288.13,8964.0
2024-01-19 12:40:00,288.03,288.45,287.89,288.45,5329.0,288.03,288.45,287.89,288.45,5329.0
2024-01-19 12:45:00,288.31,288.39,288.05,288.05,2324.0,288.31,288.39,288.05,288.05,2324.0
2024-01-19 12:50:00,288.25,288.5,288.18,288.31,6170.0,288.25,288.5,288.18,288.31,6170.0
2024-01-19 12:55:00,288.22,288.34,288.2,288.28,2585.0,288.22,288.34,288.2,288.28,2585.0
2024-01-19 13:00:00,288.24,288.34,288.24,288.24,1500.0,288.24,288.34,288.24,288.24,1500.0
2024-01-19 13:05:00,288.24,288.58,288.24,288.41,8384.0,288.24,288.58,288.24,288.41,8384.0
2024-01-19 13:10:00,288.41,288.5,288.33,288.43,2826.0,288.41,288.5,288.33,288.43,2826.0
2024-01-19 13:15:00,288.4,288.54,288.34,288.51,8452.0,288.4,288.54,288.34,288.51,8452.0
2024-01-19 13:20:00,288.44,288.64,288.4,288.46,5632.0,288.44,288.64,288.4,288.46,5632.0
2024-01-19 13:25:00,288.46,288.46,288.21,288.28,2864.0,288.46,288.46,288.21,288.28,2864.0
2024-01-19 13:30:00,288.34,288.62,288.34,288.59,3610.0,288.34,288.62,288.34,288.59,3610.0
2024-01-19 13:35:00,288.63,289.15,288.63,289.15,9502.0,288.63,289.15,288.63,289.15,9502.0
2024-01-19 13:40:00,289.23,289.45,289.09,289.43,2923.0,289.23,289.45,289.09,289.43,2923.0
2024-01-19 13:45:00,289.5,289.65,289.31,289.48,3449.0,289.5,289.65,289.31,289.48,3449.0
2024-01-19 13:50:00,289.52,289.61,289.35,289.56,2649.0,289.52,289.61,289.35,289.56,2649.0
2024-01-19 13:55:00,289.68,289.7,289.58,289.66,1278.0,289.68,289.7,289.58,289.66,1278.0
2024-01-19 14:00:00,289.75,289.75,289.55,289.6,1959.0,289.75,289.75,289.55,289.6,1959.0
2024-01-19 14:05:00,289.55,290.07,289.55,289.95,16151.0,289.55,290.07,289.55,289.95,16151.0
2024-01-19 14:10:00,289.87,290.07,289.84,290.0,5244.0,289.87,290.07,289.84,290.0,5244.0
2024-01-19 14:15:00,290.02,290.02,289.71,289.71,3300.0,290.02,290.02,289.71,289.71,3300.0
2024-01-19 14:20:00,289.72,290.0,289.64,289.88,3962.0,289.72,290.0,289.64,289.88,3962.0
2024-01-19 14:25:00,289.82,290.26,289.82,289.89,6821.0,289.82,290.26,289.82,289.89,6821.0
2024-01-19 14:30:00,289.79,289.83,289.24,289.31,3830.0,289.79,289.83,289.24,289.31,3830.0
2024-01-19 14:35:00,289.39,289.64,289.15,289.6,3811.0,289.39,289.64,289.15,289.6,3811.0
2024-01-19 14:40:00,289.71,289.76,289.46,289.56,4631.0,289.71,289.76,289.46,289.56,4631.0
2024-01-19 14:45:00,289.69,289.77,289.58,289.71,4585.0,289.69,289.77,289.58,289.71,4585.0
2024-01-19 14:50:00,289.75,289.78,289.62,289.64,4859.0,289.75,289.78,289.62,289.64,4859.0
2024-01-19 14:55:00,289.64,289.77,289.54,289.75,4762.0,289.64,289.77,289.54,289.75,4762.0
2024-01-19 15:00:00,289.69,290.05,289.61,289.99,5351.0,289.69,290.05,289.61,289.99,5351.0
2024-01-19 15:05:00,290.03,290.09,289.9,290.02,2774.0,290.03,290.09,289.9,290.02,2774.0
2024-01-19 15:10:00,290.02,290.07,289.86,290.03,4537.0,290.02,290.07,289.86,290.03,4537.0
2024-01-19 15:15:00,290.11,290.36,290.09,290.15,4556.0,290.11,290.36,290.09,290.15,4556.0
2024-01-19 15:20:00,290.21,290.24,289.93,289.97,5101.0,290.21,290.24,289.93,289.97,5101.0
2024-01-19 15:25:00,290.0,290.44,290.0,290.38,6706.0,290.0,290.44,290.0,290.38,6706.0
2024-01-19 15:30:00,290.34,290.46,290.2,290.27,6469.0,290.34,290.46,290.2,290.27,6469.0
2024-01-19 15:35:00,290.29,290.45,289.99,290.12,11087.0,290.29,290.45,289.99,290.12,11087.0
2024-01-19 15:40:00,290.05,290.14,289.87,289.87,6446.0,290.05,290.14,289.87,289.87,6446.0
2024-01-19 15:45:00,289.87,290.0,289.45,289.96,27397.0,289.87,290.0,289.45,289.96,27397.0
2024-01-19 15:50:00,289.9,289.97,289.25,289.7,47566.0,289.9,289.97,289.25,289.7,47566.0
2024-01-19 15:55:00,289.58,290.09,289.45,290.08,67804.0,289.58,290.09,289.45,290.08,67804.0
2024-01-22 09:30:00,291.67,293.71,290.99,292.72,34244.0,291.67,293.71,290.99,292.72,34244.0
2024-01-22 09:35:00,292.74,293.37,291.55,292.25,9876.0,292.74,293.37,291.55,292.25,9876.0
2024-01-22 09:40:00,291.88,292.67,291.33,292.13,5475.0,291.88,292.67,291.33,292.13,5475.0
2024-01-22 09:45:00,292.4,292.98,291.73,292.51,4914.0,292.4,292.98,291.73,292.51,4914.0
2024-01-22 09:50:00,292.35,292.37,291.61,291.79,5411.0,292.35,292.37,291.61,291.79,5411.0
2024-01-22 09:55:00,291.66,291.97,290.99,291.52,4705.0,291.66,291.97,290.99,291.52,4705.0
2024-01-22 10:00:00,291.99,292.48,290.68,290.81,6212.0,291.99,292.48,290.68,290.81,6212.0
2024-01-22 10:05:00,290.87,292.18,290.86,291.73,6788.0,290.87,292.18,290.86,291.73,6788.0
2024-01-22 10:10:00,291.72,291.95,291.26,291.83,4944.0,291.72,291.95,291.26,291.83,4944.0
2024-01-22 10:15:00,291.93,292.24,291.65,291.71,6919.0,291.93,292.24,291.65,291.71,6919.0
2024-01-22 10:20:00,291.89,292.25,291.62,292.19,10698.0,291.89,292.25,291.62,292.19,10698.0
2024-01-22 10:25:00,292.17,292.46,291.53,291.53,6403.0,292.17,292.46,291.53,291.53,6403.0
2024-01-22 10:30:00,291.37,291.76,291.17,291.17,6335.0,291.37,291.76,291.17,291.17,6335.0
2024-01-22 10:35:00,291.19,291.64,291.0,291.63,5890.0,291.19,291.64,291.0,291.63,5890.0
2024-01-22 10:40:00,291.63,291.96,291.48,291.93,3300.0,291.63,291.96,291.48,291.93,3300.0
2024-01-22 10:45:00,291.94,292.26,291.54,291.62,6305.0,291.94,292.26,291.54,291.62,6305.0
2024-01-22 10:50:00,291.79,292.29,291.78,292.21,8888.0,291.79,292.29,291.78,292.21,8888.0
2024-01-22 10:55:00,292.3,292.38,292.01,292.31,8159.0,292.3,292.38,292.01,292.31,8159.0
2024-01-22 11:00:00,292.23,292.56,291.99,292.21,5875.0,292.23,292.56,291.99,292.21,5875.0
2024-01-22 11:05:00,292.21,292.47,292.04,292.04,3113.0,292.21,292.47,292.04,292.04,3113.0
2024-01-22 11:10:00,292.33,292.45,291.99,292.35,6770.0,292.33,292.45,291.99,292.35,6770.0
2024-01-22 11:15:00,292.35,292.54,292.18,292.5,7274.0,292.35,292.54,292.18,292.5,7274.0
2024-01-22 11:20:00,292.48,292.64,292.4,292.57,2757.0,292.48,292.64,292.4,292.57,2757.0
2024-01-22 11:25:00,292.64,292.79,292.42,292.57,5566.0,292.64,292.79,292.42,292.57,5566.0
2024-01-22 11:30:00,292.59,292.81,292.47,292.78,2824.0,292.59,292.81,292.47,292.78,2824.0
2024-01-22 11:35:00,292.84,293.02,292.5,292.5,2724.0,292.84,293.02,292.5,292.5,2724.0
2024-01-22 11:40:00,292.5,292.76,292.38,292.76,4125.0,292.5,292.76,292.38,292.76,4125.0
2024-01-22 11:45:00,292.76,292.95,292.61,292.67,2224.0,292.76,292.95,292.61,292.67,2224.0
2024-01-22 11:50:00,292.56,292.73,292.22,292.47,2128.0,292.56,292.73,292.22,292.47,2128.0
2024-01-22 11:55:00,292.57,292.71,292.49,292.7,2942.0,292.57,292.71,292.49,292.7,2942.0
2024-01-22 12:00:00,292.75,292.8,292.26,292.35,1527.0,292.75,292.8,292.26,292.35,1527.0
2024-01-22 12:05:00,292.19,292.46,291.84,291.88,12984.0,292.19,292.46,291.84,291.88,12984.0
2024-01-22 12:10:00,291.88,292.23,291.87,292.12,3420.0,291.88,292.23,291.87,292.12,3420.0
2024-01-22 12:15:00,292.13,292.13,291.94,292.07,2841.0,292.13,292.13,291.94,292.07,2841.0
2024-01-22 12:20:00,292.03,292.4,292.02,292.24,3811.0,292.03,292.4,292.02,292.24,3811.0
2024-01-22 12:25:00,292.14,292.36,292.0,292.36,6871.0,292.14,292.36,292.0,292.36,6871.0
2024-01-22 12:30:00,292.37,292.54,292.0,292.0,4052.0,292.37,292.54,292.0,292.0,4052.0
2024-01-22 12:35:00,291.89,292.22,291.79,291.96,2123.0,291.89,292.22,291.79,291.96,2123.0
2024-01-22 12:40:00,292.0,292.01,291.7,291.86,3915.0,292.0,292.01,291.7,291.86,3915.0
2024-01-22 12:45:00,291.78,292.12,291.78,291.97,1800.0,291.78,292.12,291.78,291.97,1800.0
2024-01-22 12:50:00,291.95,292.05,291.81,291.91,2355.0,291.95,292.05,291.81,291.91,2355.0
2024-01-22 12:55:00,291.95,291.96,291.57,291.81,3489.0,291.95,291.96,291.57,291.81,3489.0
2024-01-22 13:00:00,291.77,291.77,291.54,291.58,2450.0,291.77,291.77,291.54,291.58,2450.0
2024-01-22 13:05:00,291.66,291.7,291.18,291.18,2774.0,291.66,291.7,291.18,291.18,2774.0
2024-01-22 13:10:00,291.31,291.32,290.94,291.04,1722.0,291.31,291.32,290.94,291.04,1722.0
2024-01-22 13:15:00,290.96,290.96,290.53,290.6,1820.0,290.96,290.96,290.53,290.6,1820.0
2024-01-22 13:20:00,290.36,290.43,290.0,290.0,1233.0,290.36,290.43,290.0,290.0,1233.0
2024-01-22 13:25:00,290.19,290.19,289.96,289.96,1300.0,290.19,290.19,289.96,289.96,1300.0
2024-01-22 13:30:00,289.92,290.37,289.92,290.37,2260.0,289.92,290.37,289.92,290.37,2260.0
2024-01-22 13:35:00,290.49,290.52,290.15,290.15,4045.0,290.49,290.52,290.15,290.15,4045.0
2024-01-22 13:40:00,290.09,290.12,289.75,289.75,3162.0,290.09,290.12,289.75,289.75,3162.0
2024-01-22 13:45:00,289.93,290.29,289.92,290.19,1333.0,289.93,290.29,289.92,290.19,1333.0
2024-01-22 13:50:00,290.22,290.77,290.22,290.66,2904.0,290.22,290.77,290.22,290.66,2904.0
2024-01-22 13:55:00,290.61,290.61,290.42,290.42,1168.0,290.61,290.61,290.42,290.42,1168.0
2024-01-22 14:00:00,290.59,290.7,290.57,290.67,1000.0,290.59,290.7,290.57,290.67,1000.0
2024-01-22 14:05:00,290.55,290.7,290.49,290.68,1423.0,290.55,290.7,290.49,290.68,1423.0
2024-01-22 14:10:00,290.5,290.6,290.4,290.4,1170.0,290.5,290.6,290.4,290.4,1170.0
2024-01-22 14:15:00,290.38,290.54,290.2,290.2,2258.0,290.38,290.54,290.2,290.2,2258.0
2024-01-22 14:20:00,290.31,290.43,290.18,290.25,1925.0,290.31,290.43,290.18,290.25,1925.0
2024-01-22 14:25:00,290.12,290.3,290.05,290.17,2378.0,290.12,290.3,290.05,290.17,2378.0
2024-01-22 14:30:00,290.1,290.4,290.03,290.09,7473.0,290.1,290.4,290.03,290.09,7473.0
2024-01-22 14:35:00,290.22,290.59,290.16,290.46,1242.0,290.22,290.59,290.16,290.46,1242.0
2024-01-22 14:40:00,290.44,290.6,290.11,290.15,1951.0,290.44,290.6,290.11,290.15,1951.0
2024-01-22 14:45:00,290.15,290.15,289.92,290.05,5166.0,290.15,290.15,289.92,290.05,5166.0
2024-01-22 14:50:00,290.23,290.45,290.1,290.27,3487.0,290.23,290.45,290.1,290.27,3487.0
2024-01-22 14:55:00,290.17,290.23,290.06,290.15,3905.0,290.17,290.23,290.06,290.15,3905.0
2024-01-22 15:00:00,290.15,290.22,289.64,289.87,9374.0,290.15,290.22,289.64,289.87,9374.0
2024-01-22 15:05:00,289.89,290.25,289.89,290.2,3640.0,289.89,290.25,289.89,290.2,3640.0
2024-01-22 15:10:00,290.29,290.34,290.07,290.23,3091.0,290.29,290.34,290.07,290.23,3091.0
2024-01-22 15:15:00,290.16,290.3,290.1,290.23,2518.0,290.16,290.3,290.1,290.23,2518.0
2024-01-22 15:20:00,290.23,290.35,290.16,290.35,2902.0,290.23,290.35,290.16,290.35,2902.0
2024-01-22 15:25:00,290.18,290.61,290.18,290.52,4724.0,290.18,290.61,290.18,290.52,4724.0
2024-01-22 15:30:00,290.59,290.7,290.44,290.62,3873.0,290.59,290.7,290.44,290.62,3873.0
2024-01-22 15:35:00,290.7,290.71,290.37,290.41,5440.0,290.7,290.71,290.37,290.41,5440.0
2024-01-22 15:40:00,290.39,290.48,290.19,290.32,5740.0,290.39,290.48,290.19,290.32,5740.0
2024-01-22 15:45:00,290.32,290.33,290.0,290.12,9182.0,290.32,290.33,290.0,290.12,9182.0
2024-01-22 15:50:00,290.05,290.36,289.83,289.96,17589.0,290.05,290.36,289.83,289.96,17589.0
2024-01-22 15:55:00,289.97,290.06,289.7,289.86,24514.0,289.97,290.06,289.7,289.86,24514.0
2024-01-23 09:30:00,289.98,290.0,286.76,286.76,9550.0,289.98,290.0,286.76,286.76,9550.0
2024-01-23 09:35:00,286.82,288.95,286.82,288.94,1900.0,286.82,288.95,286.82,288.94,1900.0
2024-01-23 09:40:00,288.95,288.95,288.33,288.33,2588.0,288.95,288.95,288.33,288.33,2588.0
2024-01-23 09:45:00,288.26,289.2,288.26,288.98,1400.0,288.26,289.2,288.26,288.98,1400.0
2024-01-23 09:50:00,289.32,289.58,289.23,289.25,3468.0,289.32,289.58,289.23,289.25,3468.0
2024-01-23 09:55:00,289.37,289.64,288.78,288.79,2237.0,289.37,289.64,288.78,288.79,2237.0
2024-01-23 10:00:00,289.01,289.83,289.01,289.83,4361.0,289.01,289.83,289.01,289.83,4361.0
2024-01-23 10:05:00,289.81,289.82,289.2,289.35,4059.0,289.81,289.82,289.2,289.35,4059.0
2024-01-23 10:10:00,289.42,289.91,289.42,289.91,3672.0,289.42,289.91,289.42,289.91,3672.0
2024-01-23 10:15:00,289.98,289.98,289.26,289.34,2284.0,289.98,289.98,289.26,289.34,2284.0
2024-01-23 10:20:00,289.09,289.27,288.55,288.71,2716.0,289.09,289.27,288.55,288.71,2716.0
2024-01-23 10:25:00,288.84,289.56,288.51,289.56,4345.0,288.84,289.56,288.51,289.56,4345.0
2024-01-23 10:30:00,289.49,289.64,289.26,289.31,2863.0,289.49,289.64,289.26,289.31,2863.0
2024-01-23 10:35:00,289.57,289.94,289.43,289.94,1510.0,289.57,289.94,289.43,289.94,1510.0
2024-01-23 10:40:00,290.07,290.12,289.86,289.99,2702.0,290.07,290.12,289.86,289.99,2702.0
2024-01-23 10:45:00,289.89,289.89,289.69,289.82,3408.0,289.89,289.89,289.69,289.82,3408.0
2024-01-23 10:50:00,289.71,289.71,289.44,289.62,4591.0,289.71,289.71,289.44,289.62,4591.0
2024-01-23 10:55:00,289.7,290.06,289.59,289.75,4890.0,289.7,290.06,289.59,289.75,4890.0
2024-01-23 11:00:00,289.76,290.16,289.76,290.12,4404.0,289.76,290.16,289.76,290.12,4404.0
2024-01-23 11:05:00,290.11,290.34,290.03,290.09,3296.0,290.11,290.34,290.03,290.09,3296.0
2024-01-23 11:10:00,289.97,290.09,289.61,289.61,5245.0,289.97,290.09,289.61,289.61,5245.0
2024-01-23 11:15:00,289.57,289.61,289.05,289.16,6251.0,289.57,289.61,289.05,289.16,6251.0
2024-01-23 11:20:00,289.14,289.4,289.14,289.22,3332.0,289.14,289.4,289.14,289.22,3332.0
2024-01-23 11:25:00,289.19,289.19,288.78,289.13,4391.0,289.19,289.19,288.78,289.13,4391.0
2024-01-23 11:30:00,289.13,289.23,289.05,289.07,2378.0,289.13,289.23,289.05,289.07,2378.0
2024-01-23 11:35:00,288.96,289.31,288.96,289.19,5497.0,288.96,289.31,288.96,289.19,5497.0
2024-01-23 11:40:00,289.19,289.37,289.09,289.29,2800.0,289.19,289.37,289.09,289.29,2800.0
2024-01-23 11:45:00,289.3,289.52,289.28,289.35,2513.0,289.3,289.52,289.28,289.35,2513.0
2024-01-23 11:50:00,289.33,289.4,289.22,289.36,3700.0,289.33,289.4,289.22,289.36,3700.0
2024-01-23 11:55:00,289.36,289.36,289.21,289.31,2007.0,289.36,289.36,289.21,289.31,2007.0
2024-01-23 12:00:00,289.28,289.29,288.83,288.83,2607.0,289.28,289.29,288.83,288.83,2607.0
2024-01-23 12:05:00,288.85,289.29,288.85,289.23,4400.0,288.85,289.29,288.85,289.23,4400.0
2024-01-23 12:10:00,289.24,289.26,289.14,289.21,1813.0,289.24,289.26,289.14,289.21,1813.0
2024-01-23 12:15:00,289.19,289.47,289.18,289.32,1547.0,289.19,289.47,289.18,289.32,1547.0
2024-01-23 12:20:00,289.29,289.41,289.18,289.18,2208.0,289.29,289.41,289.18,289.18,2208.0
2024-01-23 12:25:00,289.31,289.5,289.19,289.38,2282.0,289.31,289.5,289.19,289.38,2282.0
2024-01-23 12:30:00,289.38,289.45,289.07,289.16,2850.0,289.38,289.45,289.07,289.16,2850.0
2024-01-23 12:35:00,289.13,289.38,289.1,289.36,2000.0,289.13,289.38,289.1,289.36,2000.0
2024-01-23 12:40:00,289.34,289.43,289.33,289.35,1700.0,289.34,289.43,289.33,289.35,1700.0
2024-01-23 12:45:00,289.29,289.39,289.17,289.32,2000.0,289.29,289.39,289.17,289.32,2000.0
2024-01-23 12:50:00,289.46,289.55,289.26,289.54,4153.0,289.46,289.55,289.26,289.54,4153.0
2024-01-23 12:55:00,289.52,289.72,289.48,289.66,1500.0,289.52,289.72,289.48,289.66,1500.0
2024-01-23 13:00:00,289.7,289.7,289.55,289.56,2525.0,289.7,289.7,289.55,289.56,2525.0
2024-01-23 13:05:00,289.46,289.5,289.41,289.45,3972.0,289.46,289.5,289.41,289.45,3972.0
2024-01-23 13:10:00,289.44,289.45,289.34,289.36,2534.0,289.44,289.45,289.34,289.36,2534.0
2024-01-23 13:15:00,289.36,289.45,289.25,289.42,2603.0,289.36,289.45,289.25,289.42,2603.0
2024-01-23 13:20:00,289.42,289.49,289.36,289.44,1834.0,289.42,289.49,289.36,289.44,1834.0
2024-01-23 13:25:00,289.44,289.51,289.32,289.36,3689.0,289.44,289.51,289.32,289.36,3689.0
2024-01-23 13:30:00,289.37,289.38,289.03,289.09,2316.0,289.37,289.38,289.03,289.09,2316.0
2024-01-23 13:35:00,289.06,289.14,288.69,288.73,4958.0,289.06,289.14,288.69,288.73,4958.0
2024-01-23 13:40:00,288.71,289.21,288.71,289.14,3444.0,288.71,289.21,288.71,289.14,3444.0
2024-01-23 13:45:00,289.17,289.58,289.17,289.58,2773.0,289.17,289.58,289.17,289.58,2773.0
2024-01-23 13:50:00,289.72,289.93,289.69,289.87,4035.0,289.72,289.93,289.69,289.87,4035.0
2024-01-23 13:55:00,289.81,289.83,289.71,289.79,2616.0,289.81,289.83,289.71,289.79,2616.0
2024-01-23 14:00:00,289.79,290.05,289.75,289.78,3944.0,289.79,290.05,289.75,289.78,3944.0
2024-01-23 14:05:00,289.68,289.87,289.68,289.87,2765.0,289.68,289.87,289.68,289.87,2765.0
2024-01-23 14:10:00,289.84,289.9,289.74,289.8,2226.0,289.84,289.9,289.74,289.8,2226.0
2024-01-23 14:15:00,289.72,289.78,289.68,289.73,2500.0,289.72,289.78,289.68,289.73,2500.0
2024-01-23 14:20:00,289.73,289.86,289.69,289.72,3607.0,289.73,289.86,289.69,289.72,3607.0
2024-01-23 14:25:00,289.71,290.11,289.64,290.06,3500.0,289.71,290.11,289.64,290.06,3500.0
2024-01-23 14:30:00,289.99,290.1,289.84,289.98,4650.0,289.99,290.1,289.84,289.98,4650.0
2024-01-23 14:35:00,290.04,290.34,290.04,290.27,2700.0,290.04,290.34,290.04,290.27,2700.0
2024-01-23 14:40:00,290.41,290.55,290.37,290.53,5076.0,290.41,290.55,290.37,290.53,5076.0
2024-01-23 14:45:00,290.54,290.67,290.43,290.44,5649.0,290.54,290.67,290.43,290.44,5649.0
2024-01-23 14:50:00,290.39,290.76,290.39,290.73,4853.0,290.39,290.76,290.39,290.73,4853.0
2024-01-23 14:55:00,290.74,290.84,290.63,290.63,4332.0,290.74,290.84,290.63,290.63,4332.0
2024-01-23 15:00:00,290.63,290.65,290.24,290.38,3332.0,290.63,290.65,290.24,290.38,3332.0
2024-01-23 15:05:00,290.36,290.58,290.36,290.54,3155.0,290.36,290.58,290.36,290.54,3155.0
2024-01-23 15:10:00,290.6,291.03,290.54,290.66,8688.0,290.6,291.03,290.54,290.66,8688.0
2024-01-23 15:15:00,290.61,290.72,290.54,290.65,4257.0,290.61,290.72,290.54,290.65,4257.0
2024-01-23 15:20:00,290.72,290.79,290.66,290.74,4994.0,290.72,290.79,290.66,290.74,4994.0
2024-01-23 15:25:00,290.73,290.8,290.66,290.79,5274.0,290.73,290.8,290.66,290.79,5274.0
2024-01-23 15:30:00,290.8,290.82,290.59,290.73,9567.0,290.8,290.82,290.59,290.73,9567.0
2024-01-23 15:35:00,290.73,290.73,290.47,290.53,9593.0,290.73,290.73,290.47,290.53,9593.0
2024-01-23 15:40:00,290.49,290.62,290.43,290.62,13533.0,290.49,290.62,290.43,290.62,13533.0
2024-01-23 15:45:00,290.62,290.82,290.61,290.82,15850.0,290.62,290.82,290.61,290.82,15850.0
2024-01-23 15:50:00,290.89,291.27,290.83,291.09,25414.0,290.89,291.27,290.83,291.09,25414.0
2024-01-23 15:55:00,291.15,291.43,291.14,291.34,38137.0,291.15,291.43,291.14,291.34,38137.0
2024-01-24 09:30:00,293.0,294.0,291.34,293.46,22679.0,293.0,294.0,291.34,293.46,22679.0
2024-01-24 09:35:00,293.1,294.44,292.47,292.47,8490.0,293.1,294.44,292.47,292.47,8490.0
2024-01-24 09:40:00,291.98,293.97,291.98,293.6,2099.0,291.98,293.97,291.98,293.6,2099.0
2024-01-24 09:45:00,293.49,294.31,293.01,294.03,6296.0,293.49,294.31,293.01,294.03,6296.0
2024-01-24 09:50:00,293.99,294.27,293.49,293.53,6194.0,293.99,294.27,293.49,293.53,6194.0
2024-01-24 09:55:00,293.71,293.85,293.5,293.69,5046.0,293.71,293.85,293.5,293.69,5046.0
2024-01-24 10:00:00,293.63,293.77,293.23,293.64,3300.0,293.63,293.77,293.23,293.64,3300.0
2024-01-24 10:05:00,293.7,294.77,293.49,294.51,10607.0,293.7,294.77,293.49,294.51,10607.0
2024-01-24 10:10:00,294.54,294.81,294.19,294.47,5020.0,294.54,294.81,294.19,294.47,5020.0
2024-01-24 10:15:00,294.34,295.44,294.34,295.01,13362.0,294.34,295.44,294.34,295.01,13362.0
2024-01-24 10:20:00,295.13,295.24,294.75,295.24,3276.0,295.13,295.24,294.75,295.24,3276.0
2024-01-24 10:25:00,295.21,295.54,295.11,295.47,14514.0,295.21,295.54,295.11,295.47,14514.0
2024-01-24 10:30:00,295.41,295.41,294.7,294.7,12925.0,295.41,295.41,294.7,294.7,12925.0
2024-01-24 10:35:00,294.75,295.33,294.74,295.33,4706.0,294.75,295.33,294.74,295.33,4706.0
2024-01-24 10:40:00,295.16,296.16,295.16,296.07,7844.0,295.16,296.16,295.16,296.07,7844.0
2024-01-24 10:45:00,296.06,296.16,295.73,295.99,8235.0,296.06,296.16,295.73,295.99,8235.0
2024-01-24 10:50:00,296.06,296.06,295.06,295.33,5477.0,296.06,296.06,295.06,295.33,5477.0
2024-01-24 10:55:00,295.35,295.41,294.9,295.26,2301.0,295.35,295.41,294.9,295.26,2301.0
2024-01-24 11:00:00,295.42,295.51,294.94,295.03,2025.0,295.42,295.51,294.94,295.03,2025.0
2024-01-24 11:05:00,295.0,295.01,294.43,294.71,2713.0,295.0,295.01,294.43,294.71,2713.0
2024-01-24 11:10:00,294.79,294.86,294.56,294.66,4005.0,294.79,294.86,294.56,294.66,4005.0
2024-01-24 11:15:00,294.49,295.01,294.42,295.01,3500.0,294.49,295.01,294.42,295.01,3500.0
2024-01-24 11:20:00,295.01,295.31,294.83,295.13,1983.0,295.01,295.31,294.83,295.13,1983.0
2024-01-24 11:25:00,295.5,295.53,295.37,295.43,1542.0,295.5,295.53,295.37,295.43,1542.0
2024-01-24 11:30:00,295.41,295.61,295.33,295.38,3667.0,295.41,295.61,295.33,295.38,3667.0
2024-01-24 11:35:00,295.56,295.8,295.56,295.73,2900.0,295.56,295.8,295.56,295.73,2900.0
2024-01-24 11:40:00,295.72,295.94,295.67,295.68,4310.0,295.72,295.94,295.67,295.68,4310.0
2024-01-24 11:45:00,295.68,296.09,295.59,296.04,1923.0,295.68,296.09,295.59,296.04,1923.0
2024-01-24 11:50:00,296.03,296.4,296.03,296.2,8210.0,296.03,296.4,296.03,296.2,8210.0
2024-01-24 11:55:00,296.43,296.6,296.28,296.51,1881.0,296.43,296.6,296.28,296.51,1881.0
2024-01-24 12:00:00,296.45,296.64,296.45,296.61,1245.0,296.45,296.64,296.45,296.61,1245.0
2024-01-24 12:05:00,296.5,296.8,296.34,296.8,3986.0,296.5,296.8,296.34,296.8,3986.0
2024-01-24 12:10:00,296.93,296.97,296.72,296.9,10802.0,296.93,296.97,296.72,296.9,10802.0
2024-01-24 12:15:00,296.91,296.94,296.66,296.92,12176.0,296.91,296.94,296.66,296.92,12176.0
2024-01-24 12:20:00,296.91,297.13,296.8,297.11,4929.0,296.91,297.13,296.8,297.11,4929.0
2024-01-24 12:25:00,297.07,297.37,296.93,296.99,7270.0,297.07,297.37,296.93,296.99,7270.0
2024-01-24 12:30:00,297.1,297.36,297.07,297.36,4254.0,297.1,297.36,297.07,297.36,4254.0
2024-01-24 12:35:00,297.36,297.36,297.14,297.14,2966.0,297.36,297.36,297.14,297.14,2966.0
2024-01-24 12:40:00,297.22,297.26,296.84,297.02,3762.0,297.22,297.26,296.84,297.02,3762.0
2024-01-24 12:45:00,297.08,297.14,296.95,297.11,2555.0,297.08,297.14,296.95,297.11,2555.0
2024-01-24 12:50:00,297.03,297.3,297.03,297.3,1840.0,297.03,297.3,297.03,297.3,1840.0
2024-01-24 12:55:00,297.26,297.32,297.01,297.17,2187.0,297.26,297.32,297.01,297.17,2187.0
2024-01-24 13:00:00,297.09,297.09,296.49,296.61,3239.0,297.09,297.09,296.49,296.61,3239.0
2024-01-24 13:05:00,296.5,296.52,295.99,296.27,2009.0,296.5,296.52,295.99,296.27,2009.0
2024-01-24 13:10:00,296.42,296.55,296.18,296.2,1214.0,296.42,296.55,296.18,296.2,1214.0
2024-01-24 13:15:00,296.1,296.21,295.81,296.0,9955.0,296.1,296.21,295.81,296.0,9955.0
2024-01-24 13:20:00,296.06,296.55,296.06,296.53,13909.0,296.06,296.55,296.06,296.53,13909.0
2024-01-24 13:25:00,296.6,296.84,296.47,296.7,2217.0,296.6,296.84,296.47,296.7,2217.0
2024-01-24 13:30:00,296.68,296.75,296.58,296.73,2628.0,296.68,296.75,296.58,296.73,2628.0
2024-01-24 13:35:00,296.77,296.79,296.54,296.54,11469.0,296.77,296.79,296.54,296.54,11469.0
2024-01-24 13:40:00,296.48,296.84,296.42,296.65,5322.0,296.48,296.84,296.42,296.65,5322.0
2024-01-24 13:45:00,296.66,296.97,296.55,296.89,11900.0,296.66,296.97,296.55,296.89,11900.0
2024-01-24 13:50:00,296.85,296.95,296.63,296.95,13592.0,296.85,296.95,296.63,296.95,13592.0
2024-01-24 13:55:00,297.02,297.24,296.84,297.24,3827.0,297.02,297.24,296.84,297.24,3827.0
2024-01-24 14:00:00,297.24,297.44,297.09,297.16,8485.0,297.24,297.44,297.09,297.16,8485.0
2024-01-24 14:05:00,297.15,297.32,296.99,296.99,2382.0,297.15,297.32,296.99,296.99,2382.0
2024-01-24 14:10:00,296.92,296.93,296.13,296.25,5226.0,296.92,296.93,296.13,296.25,5226.0
2024-01-24 14:15:00,296.1,296.38,295.95,295.95,5929.0,296.1,296.38,295.95,295.95,5929.0
2024-01-24 14:20:00,295.84,295.86,295.17,295.43,6138.0,295.84,295.86,295.17,295.43,6138.0
2024-01-24 14:25:00,295.58,296.2,295.06,295.24,97448.0,295.58,296.2,295.06,295.24,97448.0
2024-01-24 14:30:00,295.15,295.73,295.15,295.73,6926.0,295.15,295.73,295.15,295.73,6926.0
2024-01-24 14:35:00,295.81,296.06,295.56,295.81,32101.0,295.81,296.06,295.56,295.81,32101.0
2024-01-24 14:40:00,295.87,296.53,295.87,296.53,7517.0,295.87,296.53,295.87,296.53,7517.0
2024-01-24 14:45:00,296.54,296.74,296.43,296.57,3426.0,296.54,296.74,296.43,296.57,3426.0
2024-01-24 14:50:00,296.64,296.77,296.58,296.75,3139.0,296.64,296.77,296.58,296.75,3139.0
2024-01-24 14:55:00,296.73,296.74,296.3,296.38,5042.0,296.73,296.74,296.3,296.38,5042.0
2024-01-24 15:00:00,296.42,296.42,296.06,296.33,4535.0,296.42,296.42,296.06,296.33,4535.0
2024-01-24 15:05:00,296.4,296.61,296.4,296.48,4195.0,296.4,296.61,296.4,296.48,4195.0
2024-01-24 15:10:00,296.47,297.04,296.12,296.89,57662.0,296.47,297.04,296.12,296.89,57662.0
2024-01-24 15:15:00,296.83,296.92,295.79,295.8,8604.0,296.83,296.92,295.79,295.8,8604.0
2024-01-24 15:20:00,295.84,296.06,295.58,295.97,5891.0,295.84,296.06,295.58,295.97,5891.0
2024-01-24 15:25:00,295.92,295.98,295.57,295.91,5636.0,295.92,295.98,295.57,295.91,5636.0
2024-01-24 15:30:00,295.75,295.9,295.49,295.62,4870.0,295.75,295.9,295.49,295.62,4870.0
2024-01-24 15:35:00,295.63,296.07,295.63,296.07,5084.0,295.63,296.07,295.63,296.07,5084.0
2024-01-24 15:40:00,296.07,296.36,295.9,296.26,26312.0,296.07,296.36,295.9,296.26,26312.0
2024-01-24 15:45:00,296.27,296.78,296.17,296.44,13220.0,296.27,296.78,296.17,296.44,13220.0
2024-01-24 15:50:00,296.37,296.47,295.01,295.32,45663.0,296.37,296.47,295.01,295.32,45663.0
2024-01-24 15:55:00,295.33,296.04,295.31,295.6,114317.0,295.33,296.04,295.31,295.6,114317.0
2024-01-25 09:30:00,297.92,298.0,295.18,295.37,30288.0,297.92,298.0,295.18,295.37,30288.0
2024-01-25 09:35:00,295.48,296.32,293.8,293.8,13341.0,295.48,296.32,293.8,293.8,13341.0
2024-01-25 09:40:00,294.22,294.59,293.22,294.36,6727.0,294.22,294.59,293.22,294.36,6727.0
2024-01-25 09:45:00,294.19,294.73,293.7,294.7,14650.0,294.19,294.73,293.7,294.7,14650.0
2024-01-25 09:50:00,294.7,295.0,294.54,295.0,6244.0,294.7,295.0,294.54,295.0,6244.0
2024-01-25 09:55:00,295.06,295.42,294.82,294.95,6878.0,295.06,295.42,294.82,294.95,6878.0
2024-01-25 10:00:00,294.96,295.23,293.68,293.68,10353.0,294.96,295.23,293.68,293.68,10353.0
2024-01-25 10:05:00,294.07,294.63,293.93,294.55,5062.0,294.07,294.63,293.93,294.55,5062.0
2024-01-25 10:10:00,294.73,295.0,294.65,294.91,5195.0,294.73,295.0,294.65,294.91,5195.0
2024-01-25 10:15:00,295.03,295.05,294.74,294.95,2173.0,295.03,295.05,294.74,294.95,2173.0
2024-01-25 10:20:00,295.17,295.92,295.17,295.85,10007.0,295.17,295.92,295.17,295.85,10007.0
2024-01-25 10:25:00,295.85,295.89,295.36,295.44,2818.0,295.85,295.89,295.36,295.44,2818.0
2024-01-25 10:30:00,295.54,295.88,295.22,295.31,1682.0,295.54,295.88,295.22,295.31,1682.0
2024-01-25 10:35:00,295.11,295.26,294.78,294.83,24091.0,295.11,295.26,294.78,294.83,24091.0
2024-01-25 10:40:00,295.07,295.79,295.07,295.78,1457.0,295.07,295.79,295.07,295.78,1457.0
2024-01-25 10:45:00,295.76,296.04,295.46,295.5,8492.0,295.76,296.04,295.46,295.5,8492.0
2024-01-25 10:50:00,295.32,295.49,295.31,295.39,6114.0,295.32,295.49,295.31,295.39,6114.0
2024-01-25 10:55:00,295.39,295.9,295.2,295.71,8127.0,295.39,295.9,295.2,295.71,8127.0
2024-01-25 11:00:00,295.7,295.7,295.18,295.18,1645.0,295.7,295.7,295.18,295.18,1645.0
2024-01-25 11:05:00,295.2,295.48,295.19,295.33,2244.0,295.2,295.48,295.19,295.33,2244.0
2024-01-25 11:10:00,295.39,295.81,295.33,295.74,2769.0,295.39,295.81,295.33,295.74,2769.0
2024-01-25 11:15:00,295.82,295.97,295.63,295.67,10577.0,295.82,295.97,295.63,295.67,10577.0
2024-01-25 11:20:00,295.48,295.53,295.02,295.02,5831.0,295.48,295.53,295.02,295.02,5831.0
2024-01-25 11:25:00,295.02,295.16,294.81,294.87,9290.0,295.02,295.16,294.81,294.87,9290.0
2024-01-25 11:30:00,294.87,295.08,294.57,295.03,42559.0,294.87,295.08,294.57,295.03,42559.0
2024-01-25 11:35:00,295.14,295.14,294.55,294.55,5533.0,295.14,295.14,294.55,294.55,5533.0
2024-01-25 11:40:00,294.55,294.62,294.27,294.38,3031.0,294.55,294.62,294.27,294.38,3031.0
2024-01-25 11:45:00,294.32,294.45,294.21,294.38,12062.0,294.32,294.45,294.21,294.38,12062.0
2024-01-25 11:50:00,294.48,295.18,294.45,294.88,6655.0,294.48,295.18,294.45,294.88,6655.0
2024-01-25 11:55:00,294.74,294.82,294.61,294.79,2936.0,294.74,294.82,294.61,294.79,2936.0
2024-01-25 12:00:00,294.86,294.9,294.38,294.38,2022.0,294.86,294.9,294.38,294.38,2022.0
2024-01-25 12:05:00,294.34,294.35,293.64,294.0,3959.0,294.34,294.35,293.64,294.0,3959.0
2024-01-25 12:10:00,293.99,294.18,293.83,293.93,2442.0,293.99,294.18,293.83,293.93,2442.0
2024-01-25 12:15:00,294.15,294.15,293.67,294.09,2374.0,294.15,294.15,293.67,294.09,2374.0
2024-01-25 12:20:00,293.71,294.04,293.65,293.92,14704.0,293.71,294.04,293.65,293.92,14704.0
2024-01-25 12:25:00,293.93,294.31,293.75,294.1,4058.0,293.93,294.31,293.75,294.1,4058.0
2024-01-25 12:30:00,294.34,294.36,293.63,293.89,6640.0,294.34,294.36,293.63,293.89,6640.0
2024-01-25 12:35:00,293.71,293.86,293.54,293.74,2200.0,293.71,293.86,293.54,293.74,2200.0
2024-01-25 12:40:00,293.91,294.08,293.82,294.03,2000.0,293.91,294.08,293.82,294.03,2000.0
2024-01-25 12:45:00,293.99,294.04,293.67,293.67,1493.0,293.99,294.04,293.67,293.67,1493.0
2024-01-25 12:50:00,293.9,293.9,293.42,293.58,3646.0,293.9,293.9,293.42,293.58,3646.0
2024-01-25 12:55:00,293.5,293.68,293.29,293.68,2543.0,293.5,293.68,293.29,293.68,2543.0
2024-01-25 13:00:00,293.7,293.88,293.19,293.24,3331.0,293.7,293.88,293.19,293.24,3331.0
2024-01-25 13:05:00,293.34,293.71,293.26,293.35,1798.0,293.34,293.71,293.26,293.35,1798.0
2024-01-25 13:10:00,293.38,293.38,293.0,293.02,5951.0,293.38,293.38,293.0,293.02,5951.0
2024-01-25 13:15:00,293.0,293.07,292.51,292.66,3923.0,293.0,293.07,292.51,292.66,3923.0
2024-01-25 13:20:00,292.77,292.94,292.68,292.68,1000.0,292.77,292.94,292.68,292.68,1000.0
2024-01-25 13:25:00,292.73,292.82,292.55,292.73,2825.0,292.73,292.82,292.55,292.73,2825.0
2024-01-25 13:30:00,292.74,292.74,292.33,292.34,1400.0,292.74,292.74,292.33,292.34,1400.0
2024-01-25 13:35:00,292.16,292.33,291.98,292.25,2248.0,292.16,292.33,291.98,292.25,2248.0
2024-01-25 13:40:00,292.27,292.41,292.11,292.22,2208.0,292.27,292.41,292.11,292.22,2208.0
2024-01-25 13:45:00,292.25,292.4,291.86,292.38,3350.0,292.25,292.4,291.86,292.38,3350.0
2024-01-25 13:50:00,291.97,291.99,291.68,291.69,3575.0,291.97,291.99,291.68,291.69,3575.0
2024-01-25 13:55:00,291.6,291.6,290.9,291.14,6503.0,291.6,291.6,290.9,291.14,6503.0
2024-01-25 14:00:00,291.01,291.25,290.59,291.16,5943.0,291.01,291.25,290.59,291.16,5943.0
2024-01-25 14:05:00,291.1,291.21,290.7,290.9,3800.0,291.1,291.21,290.7,290.9,3800.0
2024-01-25 14:10:00,290.81,291.29,290.81,291.12,3000.0,290.81,291.29,290.81,291.12,3000.0
2024-01-25 14:15:00,291.04,291.04,290.72,290.86,2471.0,291.04,291.04,290.72,290.86,2471.0
2024-01-25 14:20:00,290.67,291.03,290.67,290.84,1400.0,290.67,291.03,290.67,290.84,1400.0
2024-01-25 14:25:00,290.98,291.23,290.87,291.11,2463.0,290.98,291.23,290.87,291.11,2463.0
2024-01-25 14:30:00,291.18,291.18,290.92,291.11,1600.0,291.18,291.18,290.92,291.11,1600.0
2024-01-25 14:35:00,291.06,291.31,291.05,291.17,1800.0,291.06,291.31,291.05,291.17,1800.0
2024-01-25 14:40:00,291.12,291.5,291.11,291.33,1700.0,291.12,291.5,291.11,291.33,1700.0
2024-01-25 14:45:00,291.44,291.85,291.39,291.75,2684.0,291.44,291.85,291.39,291.75,2684.0
2024-01-25 14:50:00,291.75,291.93,291.59,291.93,8239.0,291.75,291.93,291.59,291.93,8239.0
2024-01-25 14:55:00,292.0,292.24,291.96,292.24,2730.0,292.0,292.24,291.96,292.24,2730.0
2024-01-25 15:00:00,292.24,292.25,292.0,292.12,3694.0,292.24,292.25,292.0,292.12,3694.0
2024-01-25 15:05:00,292.05,292.42,292.05,292.37,1621.0,292.05,292.42,292.05,292.37,1621.0
2024-01-25 15:10:00,292.34,292.34,292.06,292.18,4534.0,292.34,292.34,292.06,292.18,4534.0
2024-01-25 15:15:00,292.22,292.27,292.1,292.27,1800.0,292.22,292.27,292.1,292.27,1800.0
2024-01-25 15:20:00,292.39,292.52,292.18,292.18,5108.0,292.39,292.52,292.18,292.18,5108.0
2024-01-25 15:25:00,292.15,292.42,292.15,292.32,4602.0,292.15,292.42,292.15,292.32,4602.0
2024-01-25 15:30:00,292.34,292.56,292.22,292.45,3801.0,292.34,292.56,292.22,292.45,3801.0
2024-01-25 15:35:00,292.5,292.65,292.44,292.44,4327.0,292.5,292.65,292.44,292.44,4327.0
2024-01-25 15:40:00,292.41,292.41,291.96,292.09,13975.0,292.41,292.41,291.96,292.09,13975.0
2024-01-25 15:45:00,292.12,292.85,292.04,292.82,18755.0,292.12,292.85,292.04,292.82,18755.0
2024-01-25 15:50:00,292.67,292.76,291.94,292.29,38515.0,292.67,292.76,291.94,292.29,38515.0
2024-01-25 15:55:00,292.16,292.51,291.99,292.35,101194.0,292.16,292.51,291.99,292.35,101194.0
2024-01-26 09:30:00,292.36,292.42,290.0,290.04,14583.0,292.36,292.42,290.0,290.04,14583.0
2024-01-26 09:35:00,290.02,291.0,289.41,291.0,4412.0,290.02,291.0,289.41,291.0,4412.0
2024-01-26 09:40:00,291.87,292.67,291.6,292.17,13536.0,291.87,292.67,291.6,292.17,13536.0
2024-01-26 09:45:00,292.34,292.34,291.32,291.67,5948.0,292.34,292.34,291.32,291.67,5948.0
2024-01-26 09:50:00,291.66,291.66,290.57,290.57,826.0,291.66,291.66,290.57,290.57,826.0
2024-01-26 09:55:00,290.41,290.45,289.83,290.0,2377.0,290.41,290.45,289.83,290.0,2377.0
2024-01-26 10:00:00,290.01,290.56,289.58,289.58,19936.0,290.01,290.56,289.58,289.58,19936.0
2024-01-26 10:05:00,289.41,290.29,289.07,290.21,21212.0,289.41,290.29,289.07,290.21,21212.0
2024-01-26 10:10:00,290.19,290.6,289.82,290.6,3958.0,290.19,290.6,289.82,290.6,3958.0
2024-01-26 10:15:00,290.59,290.6,289.88,290.13,6886.0,290.59,290.6,289.88,290.13,6886.0
2024-01-26 10:20:00,290.14,290.5,289.93,290.17,8526.0,290.14,290.5,289.93,290.17,8526.0
2024-01-26 10:25:00,290.28,290.71,289.94,290.58,6719.0,290.28,290.71,289.94,290.58,6719.0
2024-01-26 10:30:00,290.69,290.8,290.39,290.5,20591.0,290.69,290.8,290.39,290.5,20591.0
2024-01-26 10:35:00,290.63,291.2,290.53,291.16,8399.0,290.63,291.2,290.53,291.16,8399.0
2024-01-26 10:40:00,290.86,290.93,290.72,290.88,4318.0,290.86,290.93,290.72,290.88,4318.0
2024-01-26 10:45:00,290.88,291.02,290.57,290.93,26467.0,290.88,291.02,290.57,290.93,26467.0
2024-01-26 10:50:00,290.93,291.53,290.92,291.44,4738.0,290.93,291.53,290.92,291.44,4738.0
2024-01-26 10:55:00,291.49,292.12,291.44,291.91,8886.0,291.49,292.12,291.44,291.91,8886.0
2024-01-26 11:00:00,291.89,291.98,291.77,291.93,4783.0,291.89,291.98,291.77,291.93,4783.0
2024-01-26 11:05:00,291.94,292.03,291.56,291.91,7340.0,291.94,292.03,291.56,291.91,7340.0
2024-01-26 11:10:00,291.95,291.95,291.44,291.48,4707.0,291.95,291.95,291.44,291.48,4707.0
2024-01-26 11:15:00,291.48,292.2,291.47,292.06,3993.0,291.48,292.2,291.47,292.06,3993.0
2024-01-26 11:20:00,292.2,292.2,291.85,292.12,9195.0,292.2,292.2,291.85,292.12,9195.0
2024-01-26 11:25:00,292.13,292.2,291.85,291.92,19222.0,292.13,292.2,291.85,291.92,19222.0
2024-01-26 11:30:00,291.88,291.94,291.42,291.42,5676.0,291.88,291.94,291.42,291.42,5676.0
2024-01-26 11:35:00,291.39,291.41,290.79,290.79,2307.0,291.39,291.41,290.79,290.79,2307.0
2024-01-26 11:40:00,290.83,291.01,290.6,291.0,3384.0,290.83,291.01,290.6,291.0,3384.0
2024-01-26 11:45:00,290.91,291.33,290.9,291.32,3412.0,290.91,291.33,290.9,291.32,3412.0
2024-01-26 11:50:00,291.35,292.07,291.35,291.97,12036.0,291.35,292.07,291.35,291.97,12036.0
2024-01-26 11:55:00,292.02,292.19,291.77,291.9,11645.0,292.02,292.19,291.77,291.9,11645.0
2024-01-26 12:00:00,292.05,292.2,291.9,292.06,19478.0,292.05,292.2,291.9,292.06,19478.0
2024-01-26 12:05:00,292.12,292.18,291.55,291.59,7181.0,292.12,292.18,291.55,291.59,7181.0
2024-01-26 12:10:00,291.55,291.72,291.1,291.64,18566.0,291.55,291.72,291.1,291.64,18566.0
2024-01-26 12:15:00,291.65,291.85,291.44,291.85,2846.0,291.65,291.85,291.44,291.85,2846.0
2024-01-26 12:20:00,291.85,292.32,291.71,291.76,4237.0,291.85,292.32,291.71,291.76,4237.0
2024-01-26 12:25:00,291.57,291.59,291.3,291.58,3337.0,291.57,291.59,291.3,291.58,3337.0
2024-01-26 12:30:00,291.51,291.58,291.14,291.15,12339.0,291.51,291.58,291.14,291.15,12339.0
2024-01-26 12:35:00,291.19,291.25,290.31,290.43,2871.0,291.19,291.25,290.31,290.43,2871.0
2024-01-26 12:40:00,290.68,290.75,290.31,290.33,1600.0,290.68,290.75,290.31,290.33,1600.0
2024-01-26 12:45:00,290.52,290.52,289.83,289.83,3125.0,290.52,290.52,289.83,289.83,3125.0
2024-01-26 12:50:00,289.65,290.14,289.57,290.13,6944.0,289.65,290.14,289.57,290.13,6944.0
2024-01-26 12:55:00,289.99,290.05,289.69,289.99,1700.0,289.99,290.05,289.69,289.99,1700.0
2024-01-26 13:00:00,289.87,290.05,289.79,289.92,2850.0,289.87,290.05,289.79,289.92,2850.0
2024-01-26 13:05:00,289.85,289.86,289.59,289.67,4050.0,289.85,289.86,289.59,289.67,4050.0
2024-01-26 13:10:00,289.65,289.81,289.5,289.65,3457.0,289.65,289.81,289.5,289.65,3457.0
2024-01-26 13:15:00,289.63,289.79,289.28,289.73,6624.0,289.63,289.79,289.28,289.73,6624.0
2024-01-26 13:20:00,289.73,290.18,289.65,289.93,14379.0,289.73,290.18,289.65,289.93,14379.0
2024-01-26 13:25:00,290.05,290.18,289.86,290.11,12472.0,290.05,290.18,289.86,290.11,12472.0
2024-01-26 13:30:00,290.12,290.53,290.0,290.35,7105.0,290.12,290.53,290.0,290.35,7105.0
2024-01-26 13:35:00,290.35,290.36,289.93,290.1,8035.0,290.35,290.36,289.93,290.1,8035.0
2024-01-26 13:40:00,289.98,289.98,289.52,289.91,5006.0,289.98,289.98,289.52,289.91,5006.0
2024-01-26 13:45:00,289.57,290.11,289.57,289.93,7392.0,289.57,290.11,289.57,289.93,7392.0
2024-01-26 13:50:00,289.82,289.9,289.4,289.46,3857.0,289.82,289.9,289.4,289.46,3857.0
2024-01-26 13:55:00,289.45,290.18,289.19,289.98,10174.0,289.45,290.18,289.19,289.98,10174.0
2024-01-26 14:00:00,289.97,290.42,289.95,290.42,2947.0,289.97,290.42,289.95,290.42,2947.0
2024-01-26 14:05:00,290.48,290.49,290.28,290.28,2350.0,290.48,290.49,290.28,290.28,2350.0
2024-01-26 14:10:00,290.28,290.28,289.96,289.98,3791.0,290.28,290.28,289.96,289.98,3791.0
2024-01-26 14:15:00,290.03,290.21,289.99,290.0,13604.0,290.03,290.21,289.99,290.0,13604.0
2024-01-26 14:20:00,290.0,290.15,289.92,290.02,6249.0,290.0,290.15,289.92,290.02,6249.0
2024-01-26 14:25:00,290.06,290.14,289.98,290.05,4550.0,290.06,290.14,289.98,290.05,4550.0
2024-01-26 14:30:00,290.05,290.05,289.58,289.78,10166.0,290.05,290.05,289.58,289.78,10166.0
2024-01-26 14:35:00,289.85,289.94,289.66,289.85,3371.0,289.85,289.94,289.66,289.85,3371.0
2024-01-26 14:40:00,289.94,290.01,289.87,289.92,9661.0,289.94,290.01,289.87,289.92,9661.0
2024-01-26 14:45:00,289.92,290.06,289.84,290.0,6235.0,289.92,290.06,289.84,290.0,6235.0
2024-01-26 14:50:00,290.02,290.37,289.9,290.1,7690.0,290.02,290.37,289.9,290.1,7690.0
2024-01-26 14:55:00,290.07,290.22,289.87,290.22,1766.0,290.07,290.22,289.87,290.22,1766.0
2024-01-26 15:00:00,290.31,290.45,290.28,290.41,3461.0,290.31,290.45,290.28,290.41,3461.0
2024-01-26 15:05:00,290.28,290.28,289.93,289.98,5653.0,290.28,290.28,289.93,289.98,5653.0
2024-01-26 15:10:00,290.0,290.16,289.93,290.16,8923.0,290.0,290.16,289.93,290.16,8923.0
2024-01-26 15:15:00,290.14,290.16,290.01,290.04,2701.0,290.14,290.16,290.01,290.04,2701.0
2024-01-26 15:20:00,290.04,290.04,289.69,289.88,4662.0,290.04,290.04,289.69,289.88,4662.0
2024-01-26 15:25:00,289.75,289.89,289.5,289.61,5076.0,289.75,289.89,289.5,289.61,5076.0
2024-01-26 15:30:00,289.61,289.68,289.48,289.59,3571.0,289.61,289.68,289.48,289.59,3571.0
2024-01-26 15:35:00,289.53,289.56,289.39,289.43,3060.0,289.53,289.56,289.39,289.43,3060.0
2024-01-26 15:40:00,289.41,289.45,289.13,289.18,7895.0,289.41,289.45,289.13,289.18,7895.0
2024-01-26 15:45:00,289.12,289.23,288.63,289.0,36804.0,289.12,289.23,288.63,289.0,36804.0
2024-01-26 15:50:00,288.9,289.18,288.63,288.97,39454.0,288.9,289.18,288.63,288.97,39454.0
2024-01-26 15:55:00,289.06,289.07,288.55,288.61,58158.0,289.06,289.07,288.55,288.61,58158.0
2024-01-29 09:30:00,288.63,290.6,288.63,290.6,22600.0,288.63,290.6,288.63,290.6,22600.0
2024-01-29 09:35:00,291.26,291.79,290.62,291.76,6560.0,291.26,291.79,290.62,291.76,6560.0
2024-01-29 09:40:00,291.76,291.93,291.2,291.75,5124.0,291.76,291.93,291.2,291.75,5124.0
2024-01-29 09:45:00,291.75,292.24,291.52,291.75,6342.0,291.75,292.24,291.52,291.75,6342.0
2024-01-29 09:50:00,291.69,292.82,291.59,292.82,2371.0,291.69,292.82,291.59,292.82,2371.0
2024-01-29 09:55:00,292.45,292.69,292.03,292.69,3060.0,292.45,292.69,292.03,292.69,3060.0
2024-01-29 10:00:00,292.54,292.54,291.69,291.72,6781.0,292.54,292.54,291.69,291.72,6781.0
2024-01-29 10:05:00,292.28,292.62,292.25,292.25,1911.0,292.28,292.62,292.25,292.25,1911.0
2024-01-29 10:10:00,292.33,292.78,292.18,292.78,2615.0,292.33,292.78,292.18,292.78,2615.0
2024-01-29 10:15:00,293.0,293.66,293.0,293.39,2177.0,293.0,293.66,293.0,293.39,2177.0
2024-01-29 10:20:00,293.48,293.51,293.24,293.49,19915.0,293.48,293.51,293.24,293.49,19915.0
2024-01-29 10:25:00,293.41,294.19,293.35,294.06,4686.0,293.41,294.19,293.35,294.06,4686.0
2024-01-29 10:30:00,294.17,294.51,293.96,294.0,6155.0,294.17,294.51,293.96,294.0,6155.0
2024-01-29 10:35:00,293.94,294.0,293.51,293.64,6656.0,293.94,294.0,293.51,293.64,6656.0
2024-01-29 10:40:00,293.93,294.0,293.58,293.58,2654.0,293.93,294.0,293.58,293.58,2654.0
2024-01-29 10:45:00,293.56,293.6,293.38,293.38,960.0,293.56,293.6,293.38,293.38,960.0
2024-01-29 10:50:00,293.29,294.15,293.28,294.15,1088.0,293.29,294.15,293.28,294.15,1088.0
2024-01-29 10:55:00,294.16,294.31,293.91,293.93,3913.0,294.16,294.31,293.91,293.93,3913.0
2024-01-29 11:00:00,294.06,294.07,293.53,293.54,1726.0,294.06,294.07,293.53,293.54,1726.0
2024-01-29 11:05:00,293.46,293.46,292.93,292.93,1670.0,293.46,293.46,292.93,292.93,1670.0
2024-01-29 11:10:00,293.0,293.09,292.75,292.76,1565.0,293.0,293.09,292.75,292.76,1565.0
2024-01-29 11:15:00,292.84,293.01,292.75,292.91,2740.0,292.84,293.01,292.75,292.91,2740.0
2024-01-29 11:20:00,292.97,292.98,292.51,292.69,4381.0,292.97,292.98,292.51,292.69,4381.0
2024-01-29 11:25:00,292.76,292.94,292.59,292.74,6296.0,292.76,292.94,292.59,292.74,6296.0
2024-01-29 11:30:00,292.84,292.95,292.75,292.79,4409.0,292.84,292.95,292.75,292.79,4409.0
2024-01-29 11:35:00,292.75,292.85,292.7,292.77,2070.0,292.75,292.85,292.7,292.77,2070.0
2024-01-29 11:40:00,292.76,293.06,292.71,293.01,3300.0,292.76,293.06,292.71,293.01,3300.0
2024-01-29 11:45:00,293.05,293.51,292.83,293.41,4700.0,293.05,293.51,292.83,293.41,4700.0
2024-01-29 11:50:00,293.35,293.52,293.24,293.49,1323.0,293.35,293.52,293.24,293.49,1323.0
2024-01-29 11:55:00,293.49,293.65,293.33,293.52,6921.0,293.49,293.65,293.33,293.52,6921.0
2024-01-29 12:00:00,293.48,293.6,293.17,293.24,3200.0,293.48,293.6,293.17,293.24,3200.0
2024-01-29 12:05:00,293.3,293.48,293.21,293.28,1700.0,293.3,293.48,293.21,293.28,1700.0
2024-01-29 12:10:00,293.28,293.28,293.1,293.1,5112.0,293.28,293.28,293.1,293.1,5112.0
2024-01-29 12:15:00,293.2,293.4,293.12,293.36,3100.0,293.2,293.4,293.12,293.36,3100.0
2024-01-29 12:20:00,293.41,293.8,293.37,293.8,11857.0,293.41,293.8,293.37,293.8,11857.0
2024-01-29 12:25:00,293.63,293.68,293.39,293.39,4488.0,293.63,293.68,293.39,293.39,4488.0
2024-01-29 12:30:00,293.59,293.72,293.53,293.58,5304.0,293.59,293.72,293.53,293.58,5304.0
2024-01-29 12:35:00,293.63,293.81,293.53,293.56,18543.0,293.63,293.81,293.53,293.56,18543.0
2024-01-29 12:40:00,293.68,294.04,293.61,293.72,4915.0,293.68,294.04,293.61,293.72,4915.0
2024-01-29 12:45:00,293.7,293.82,293.47,293.61,4300.0,293.7,293.82,293.47,293.61,4300.0
2024-01-29 12:50:00,293.54,293.79,293.54,293.79,2550.0,293.54,293.79,293.54,293.79,2550.0
2024-01-29 12:55:00,293.77,293.89,293.61,293.61,3967.0,293.77,293.89,293.61,293.61,3967.0
2024-01-29 13:00:00,293.66,293.66,293.34,293.37,3228.0,293.66,293.66,293.34,293.37,3228.0
2024-01-29 13:05:00,293.46,293.63,293.46,293.51,2000.0,293.46,293.63,293.46,293.51,2000.0
2024-01-29 13:10:00,293.59,293.59,293.2,293.31,4005.0,293.59,293.59,293.2,293.31,4005.0
2024-01-29 13:15:00,293.38,293.55,293.38,293.55,1700.0,293.38,293.55,293.38,293.55,1700.0
2024-01-29 13:20:00,293.53,293.57,293.42,293.43,1300.0,293.53,293.57,293.42,293.43,1300.0
2024-01-29 13:25:00,293.51,293.63,293.51,293.59,2612.0,293.51,293.63,293.51,293.59,2612.0
2024-01-29 13:30:00,293.6,293.61,293.36,293.43,2798.0,293.6,293.61,293.36,293.43,2798.0
2024-01-29 13:35:00,293.44,293.53,293.42,293.45,1612.0,293.44,293.53,293.42,293.45,1612.0
2024-01-29 13:40:00,293.49,293.67,293.48,293.65,3590.0,293.49,293.67,293.48,293.65,3590.0
2024-01-29 13:45:00,293.65,293.86,293.65,293.8,2000.0,293.65,293.86,293.65,293.8,2000.0
2024-01-29 13:50:00,293.81,293.81,293.54,293.58,3305.0,293.81,293.81,293.54,293.58,3305.0
2024-01-29 13:55:00,293.64,293.67,293.61,293.66,1000.0,293.64,293.67,293.61,293.66,1000.0
2024-01-29 14:00:00,293.62,293.71,293.4,293.51,7330.0,293.62,293.71,293.4,293.51,7330.0
2024-01-29 14:05:00,293.58,293.81,293.55,293.8,5081.0,293.58,293.81,293.55,293.8,5081.0
2024-01-29 14:10:00,293.77,294.29,293.77,294.19,3945.0,293.77,294.29,293.77,294.19,3945.0
2024-01-29 14:15:00,294.24,294.54,294.2,294.32,7175.0,294.24,294.54,294.2,294.32,7175.0
2024-01-29 14:20:00,294.38,294.47,294.26,294.47,3200.0,294.38,294.47,294.26,294.47,3200.0
2024-01-29 14:25:00,294.51,294.59,294.45,294.57,4786.0,294.51,294.59,294.45,294.57,4786.0
2024-01-29 14:30:00,294.53,294.58,294.23,294.31,17010.0,294.53,294.58,294.23,294.31,17010.0
2024-01-29 14:35:00,294.34,294.6,294.34,294.59,1700.0,294.34,294.6,294.34,294.59,1700.0
2024-01-29 14:40:00,294.61,294.67,294.39,294.39,6953.0,294.61,294.67,294.39,294.39,6953.0
2024-01-29 14:45:00,294.37,294.45,294.31,294.34,3501.0,294.37,294.45,294.31,294.34,3501.0
2024-01-29 14:50:00,294.36,294.41,294.29,294.37,4407.0,294.36,294.41,294.29,294.37,4407.0
2024-01-29 14:55:00,294.32,294.4,294.25,294.36,4746.0,294.32,294.4,294.25,294.36,4746.0
2024-01-29 15:00:00,294.4,294.92,294.39,294.63,13906.0,294.4,294.92,294.39,294.63,13906.0
2024-01-29 15:05:00,294.57,294.93,294.43,294.7,8661.0,294.57,294.93,294.43,294.7,8661.0
2024-01-29 15:10:00,294.75,294.84,294.55,294.63,10182.0,294.75,294.84,294.55,294.63,10182.0
2024-01-29 15:15:00,294.66,294.94,294.63,294.92,8917.0,294.66,294.94,294.63,294.92,8917.0
2024-01-29 15:20:00,294.93,295.01,294.72,294.94,11209.0,294.93,295.01,294.72,294.94,11209.0
2024-01-29 15:25:00,294.92,295.25,294.9,295.05,15506.0,294.92,295.25,294.9,295.05,15506.0
2024-01-29 15:30:00,295.15,295.56,295.15,295.46,6760.0,295.15,295.56,295.15,295.46,6760.0
2024-01-29 15:35:00,295.5,295.83,295.48,295.77,5296.0,295.5,295.83,295.48,295.77,5296.0
2024-01-29 15:40:00,295.81,295.93,295.64,295.85,9847.0,295.81,295.93,295.64,295.85,9847.0
2024-01-29 15:45:00,295.83,295.88,295.49,295.77,17751.0,295.83,295.88,295.49,295.77,17751.0
2024-01-29 15:50:00,295.71,296.01,295.43,296.01,41656.0,295.71,296.01,295.43,296.01,41656.0
2024-01-29 15:55:00,296.07,296.82,295.82,296.79,73156.0,296.07,296.82,295.82,296.79,73156.0
2024-01-30 09:30:00,295.42,297.0,295.42,296.1,15781.0,295.42,297.0,295.42,296.1,15781.0
2024-01-30 09:35:00,296.04,296.16,295.59,295.68,1813.0,296.04,296.16,295.59,295.68,1813.0
2024-01-30 09:40:00,296.14,297.55,295.96,297.55,4311.0,296.14,297.55,295.96,297.55,4311.0
2024-01-30 09:45:00,297.45,297.64,296.77,297.2,3051.0,297.45,297.64,296.77,297.2,3051.0
2024-01-30 09:50:00,297.06,297.44,296.67,296.77,3951.0,297.06,297.44,296.67,296.77,3951.0
2024-01-30 09:55:00,297.0,297.42,296.76,297.42,4065.0,297.0,297.42,296.76,297.42,4065.0
2024-01-30 10:00:00,297.25,297.51,296.37,297.27,6157.0,297.25,297.51,296.37,297.27,6157.0
2024-01-30 10:05:00,297.34,297.52,296.8,297.03,2861.0,297.34,297.52,296.8,297.03,2861.0
2024-01-30 10:10:00,296.92,297.38,296.92,297.13,4348.0,296.92,297.38,296.92,297.13,4348.0
2024-01-30 10:15:00,297.13,297.34,296.63,297.34,5556.0,297.13,297.34,296.63,297.34,5556.0
2024-01-30 10:20:00,297.44,297.45,296.86,296.99,4538.0,297.44,297.45,296.86,296.99,4538.0
2024-01-30 10:25:00,296.99,297.23,296.68,297.22,6676.0,296.99,297.23,296.68,297.22,6676.0
2024-01-30 10:30:00,297.17,297.27,296.9,296.9,7735.0,297.17,297.27,296.9,296.9,7735.0
2024-01-30 10:35:00,296.89,296.89,296.29,296.46,2317.0,296.89,296.89,296.29,296.46,2317.0
2024-01-30 10:40:00,296.38,296.39,296.05,296.22,4210.0,296.38,296.39,296.05,296.22,4210.0
2024-01-30 10:45:00,296.19,296.25,295.88,296.24,3066.0,296.19,296.25,295.88,296.24,3066.0
2024-01-30 10:50:00,296.07,296.13,295.85,295.85,1900.0,296.07,296.13,295.85,295.85,1900.0
2024-01-30 10:55:00,295.84,296.43,295.84,296.43,2612.0,295.84,296.43,295.84,296.43,2612.0
2024-01-30 11:00:00,296.46,296.62,296.12,296.12,4086.0,296.46,296.62,296.12,296.12,4086.0
2024-01-30 11:05:00,296.27,296.3,295.97,296.3,3673.0,296.27,296.3,295.97,296.3,3673.0
2024-01-30 11:10:00,296.35,296.35,296.0,296.0,3495.0,296.35,296.35,296.0,296.0,3495.0
2024-01-30 11:15:00,295.99,296.06,295.7,295.7,1813.0,295.99,296.06,295.7,295.7,1813.0
2024-01-30 11:20:00,295.57,295.6,295.34,295.53,968.0,295.57,295.6,295.34,295.53,968.0
2024-01-30 11:25:00,295.51,295.51,295.18,295.23,5229.0,295.51,295.51,295.18,295.23,5229.0
2024-01-30 11:30:00,295.28,295.55,295.12,295.48,1300.0,295.28,295.55,295.12,295.48,1300.0
2024-01-30 11:35:00,295.52,295.56,295.4,295.4,998.0,295.52,295.56,295.4,295.4,998.0
2024-01-30 11:40:00,295.42,295.51,295.25,295.44,2712.0,295.42,295.51,295.25,295.44,2712.0
2024-01-30 11:45:00,295.66,295.82,295.56,295.68,3014.0,295.66,295.82,295.56,295.68,3014.0
2024-01-30 11:50:00,295.73,295.92,295.72,295.84,1916.0,295.73,295.92,295.72,295.84,1916.0
2024-01-30 11:55:00,295.84,295.96,295.66,295.66,1180.0,295.84,295.96,295.66,295.66,1180.0
2024-01-30 12:00:00,295.66,296.22,295.66,296.21,1056.0,295.66,296.22,295.66,296.21,1056.0
2024-01-30 12:05:00,296.08,296.14,296.03,296.06,1725.0,296.08,296.14,296.03,296.06,1725.0
2024-01-30 12:10:00,296.06,296.16,295.88,295.88,5492.0,296.06,296.16,295.88,295.88,5492.0
2024-01-30 12:15:00,295.87,295.87,295.66,295.66,500.0,295.87,295.87,295.66,295.66,500.0
2024-01-30 12:20:00,295.58,295.65,295.35,295.43,2068.0,295.58,295.65,295.35,295.43,2068.0
2024-01-30 12:25:00,295.26,295.45,295.25,295.37,1970.0,295.26,295.45,295.25,295.37,1970.0
2024-01-30 12:30:00,295.37,295.37,294.91,295.05,6844.0,295.37,295.37,294.91,295.05,6844.0
2024-01-30 12:35:00,295.12,295.36,294.94,295.36,1186.0,295.12,295.36,294.94,295.36,1186.0
2024-01-30 12:40:00,295.44,295.47,295.18,295.19,1000.0,295.44,295.47,295.18,295.19,1000.0
2024-01-30 12:45:00,295.12,295.15,295.12,295.15,418.0,295.12,295.15,295.12,295.15,418.0
2024-01-30 12:50:00,295.18,295.4,294.93,295.39,2276.0,295.18,295.4,294.93,295.39,2276.0
2024-01-30 12:55:00,295.3,295.3,295.03,295.04,868.0,295.3,295.3,295.03,295.04,868.0
2024-01-30 13:00:00,294.95,295.16,294.8,294.94,1317.0,294.95,295.16,294.8,294.94,1317.0
2024-01-30 13:05:00,295.01,295.01,294.89,294.99,1526.0,295.01,295.01,294.89,294.99,1526.0
2024-01-30 13:10:00,294.98,295.19,294.98,295.19,409.0,294.98,295.19,294.98,295.19,409.0
2024-01-30 13:15:00,295.25,295.28,295.16,295.19,800.0,295.25,295.28,295.16,295.19,800.0
2024-01-30 13:20:00,295.18,295.24,295.13,295.24,400.0,295.18,295.24,295.13,295.24,400.0
2024-01-30 13:25:00,295.25,295.71,295.25,295.65,2397.0,295.25,295.71,295.25,295.65,2397.0
2024-01-30 13:30:00,295.6,295.82,295.53,295.63,2921.0,295.6,295.82,295.53,295.63,2921.0
2024-01-30 13:35:00,295.6,295.65,295.5,295.64,2328.0,295.6,295.65,295.5,295.64,2328.0
2024-01-30 13:40:00,295.59,295.59,295.33,295.39,2609.0,295.59,295.59,295.33,295.39,2609.0
2024-01-30 13:45:00,295.41,295.41,295.2,295.2,1662.0,295.41,295.41,295.2,295.2,1662.0
2024-01-30 13:50:00,295.19,295.19,294.99,295.0,1673.0,295.19,295.19,294.99,295.0,1673.0
2024-01-30 13:55:00,295.0,295.16,295.0,295.13,1778.0,295.0,295.16,295.0,295.13,1778.0
2024-01-30 14:00:00,295.15,295.17,294.88,294.88,1710.0,295.15,295.17,294.88,294.88,1710.0
2024-01-30 14:05:00,294.74,294.81,294.69,294.77,1990.0,294.74,294.81,294.69,294.77,1990.0
2024-01-30 14:10:00,294.73,295.03,294.66,294.99,3110.0,294.73,295.03,294.66,294.99,3110.0
2024-01-30 14:15:00,295.0,295.01,294.51,294.61,1528.0,295.0,295.01,294.51,294.61,1528.0
2024-01-30 14:20:00,294.69,294.87,294.6,294.87,1408.0,294.69,294.87,294.6,294.87,1408.0
2024-01-30 14:25:00,294.87,294.92,294.77,294.85,2362.0,294.87,294.92,294.77,294.85,2362.0
2024-01-30 14:30:00,294.86,294.99,294.86,294.92,1800.0,294.86,294.99,294.86,294.92,1800.0
2024-01-30 14:35:00,294.86,294.96,294.69,294.69,3487.0,294.86,294.96,294.69,294.69,3487.0
2024-01-30 14:40:00,294.69,294.78,294.51,294.55,1905.0,294.69,294.78,294.51,294.55,1905.0
2024-01-30 14:45:00,294.65,294.8,294.64,294.76,1813.0,294.65,294.8,294.64,294.76,1813.0
2024-01-30 14:50:00,294.8,294.97,294.8,294.84,2011.0,294.8,294.97,294.8,294.84,2011.0
2024-01-30 14:55:00,294.81,294.95,294.79,294.8,4206.0,294.81,294.95,294.79,294.8,4206.0
2024-01-30 15:00:00,294.71,295.17,294.71,294.8,6218.0,294.71,295.17,294.71,294.8,6218.0
2024-01-30 15:05:00,294.8,294.82,294.69,294.81,4360.0,294.8,294.82,294.69,294.81,4360.0
2024-01-30 15:10:00,294.76,294.95,294.75,294.88,2849.0,294.76,294.95,294.75,294.88,2849.0
2024-01-30 15:15:00,294.86,294.87,294.72,294.83,2100.0,294.86,294.87,294.72,294.83,2100.0
2024-01-30 15:20:00,294.84,294.87,294.74,294.81,5763.0,294.84,294.87,294.74,294.81,5763.0
2024-01-30 15:25:00,294.71,294.96,294.64,294.87,5107.0,294.71,294.96,294.64,294.87,5107.0
2024-01-30 15:30:00,294.94,294.94,294.51,294.52,3115.0,294.94,294.94,294.51,294.52,3115.0
2024-01-30 15:35:00,294.59,294.7,294.5,294.68,7113.0,294.59,294.7,294.5,294.68,7113.0
2024-01-30 15:40:00,294.65,295.28,294.58,295.0,18307.0,294.65,295.28,294.58,295.0,18307.0
2024-01-30 15:45:00,294.97,295.24,294.8,295.18,22812.0,294.97,295.24,294.8,295.18,22812.0
2024-01-30 15:50:00,295.21,295.27,294.96,295.03,11583.0,295.21,295.27,294.96,295.03,11583.0
2024-01-30 15:55:00,295.17,295.26,294.73,294.73,72393.0,295.17,295.26,294.73,294.73,72393.0
2024-01-31 09:30:00,292.69,292.69,289.0,290.32,23939.0,292.69,292.69,289.0,290.32,23939.0
2024-01-31 09:35:00,290.6,291.59,290.59,290.76,10349.0,290.6,291.59,290.59,290.76,10349.0
2024-01-31 09:40:00,290.83,290.92,289.56,289.57,10272.0,290.83,290.92,289.56,289.57,10272.0
2024-01-31 09:45:00,289.04,290.7,289.0,290.67,16790.0,289.04,290.7,289.0,290.67,16790.0
2024-01-31 09:50:00,290.68,291.21,290.36,291.11,7547.0,290.68,291.21,290.36,291.11,7547.0
2024-01-31 09:55:00,291.11,291.18,290.0,290.13,15337.0,291.11,291.18,290.0,290.13,15337.0
2024-01-31 10:00:00,290.39,291.01,290.08,290.6,6859.0,290.39,291.01,290.08,290.6,6859.0
2024-01-31 10:05:00,290.4,290.89,290.29,290.81,10249.0,290.4,290.89,290.29,290.81,10249.0
2024-01-31 10:10:00,290.8,290.86,290.0,290.17,11512.0,290.8,290.86,290.0,290.17,11512.0
2024-01-31 10:15:00,290.13,290.44,289.89,290.0,12159.0,290.13,290.44,289.89,290.0,12159.0
2024-01-31 10:20:00,290.12,290.46,290.0,290.46,2881.0,290.12,290.46,290.0,290.46,2881.0
2024-01-31 10:25:00,290.72,291.07,290.21,290.26,3112.0,290.72,291.07,290.21,290.26,3112.0
2024-01-31 10:30:00,290.39,290.39,289.51,289.66,2710.0,290.39,290.39,289.51,289.66,2710.0
2024-01-31 10:35:00,289.73,289.84,289.1,289.23,8138.0,289.73,289.84,289.1,289.23,8138.0
2024-01-31 10:40:00,289.26,289.56,289.0,289.41,4594.0,289.26,289.56,289.0,289.41,4594.0
2024-01-31 10:45:00,289.33,289.42,288.88,288.99,4438.0,289.33,289.42,288.88,288.99,4438.0
2024-01-31 10:50:00,288.88,289.11,288.76,288.97,6342.0,288.88,289.11,288.76,288.97,6342.0
2024-01-31 10:55:00,289.11,289.52,288.99,289.36,4663.0,289.11,289.52,288.99,289.36,4663.0
2024-01-31 11:00:00,289.53,290.07,289.48,289.79,3401.0,289.53,290.07,289.48,289.79,3401.0
2024-01-31 11:05:00,289.77,290.37,289.72,290.35,2941.0,289.77,290.37,289.72,290.35,2941.0
2024-01-31 11:10:00,290.37,290.95,290.37,290.94,2960.0,290.37,290.95,290.37,290.94,2960.0
2024-01-31 11:15:00,291.09,291.31,291.0,291.09,2732.0,291.09,291.31,291.0,291.09,2732.0
2024-01-31 11:20:00,291.18,291.46,291.14,291.17,4711.0,291.18,291.46,291.14,291.17,4711.0
2024-01-31 11:25:00,291.21,291.21,290.82,290.92,4153.0,291.21,291.21,290.82,290.92,4153.0
2024-01-31 11:30:00,291.0,291.01,290.53,290.71,2220.0,291.0,291.01,290.53,290.71,2220.0
2024-01-31 11:35:00,290.72,291.0,290.67,290.88,3731.0,290.72,291.0,290.67,290.88,3731.0
2024-01-31 11:40:00,290.79,290.91,290.61,290.77,4229.0,290.79,290.91,290.61,290.77,4229.0
2024-01-31 11:45:00,290.77,290.79,290.65,290.65,2496.0,290.77,290.79,290.65,290.65,2496.0
2024-01-31 11:50:00,290.63,290.63,290.14,290.49,4511.0,290.63,290.63,290.14,290.49,4511.0
2024-01-31 11:55:00,290.48,290.94,290.48,290.8,1900.0,290.48,290.94,290.48,290.8,1900.0
2024-01-31 12:00:00,290.87,291.28,290.83,291.28,4137.0,290.87,291.28,290.83,291.28,4137.0
2024-01-31 12:05:00,291.29,291.88,291.29,291.68,3841.0,291.29,291.88,291.29,291.68,3841.0
2024-01-31 12:10:00,291.75,291.75,291.32,291.41,7167.0,291.75,291.75,291.32,291.41,7167.0
2024-01-31 12:15:00,291.46,291.66,291.45,291.55,1440.0,291.46,291.66,291.45,291.55,1440.0
2024-01-31 12:20:00,291.58,291.96,291.58,291.63,7345.0,291.58,291.96,291.58,291.63,7345.0
2024-01-31 12:25:00,291.63,292.13,291.5,292.13,2365.0,291.63,292.13,291.5,292.13,2365.0
2024-01-31 12:30:00,292.02,292.08,291.85,291.86,1386.0,292.02,292.08,291.85,291.86,1386.0
2024-01-31 12:35:00,291.78,291.81,291.41,291.66,3400.0,291.78,291.81,291.41,291.66,3400.0
2024-01-31 12:40:00,291.56,292.02,291.5,291.94,1802.0,291.56,292.02,291.5,291.94,1802.0
2024-01-31 12:45:00,291.98,291.98,291.72,291.73,1480.0,291.98,291.98,291.72,291.73,1480.0
2024-01-31 12:50:00,291.69,292.21,291.68,291.88,2800.0,291.69,292.21,291.68,291.88,2800.0
2024-01-31 12:55:00,291.98,292.46,291.98,292.46,1500.0,291.98,292.46,291.98,292.46,1500.0
2024-01-31 13:00:00,292.3,292.67,292.18,292.59,4719.0,292.3,292.67,292.18,292.59,4719.0
2024-01-31 13:05:00,292.73,292.9,292.53,292.77,2602.0,292.73,292.9,292.53,292.77,2602.0
2024-01-31 13:10:00,292.78,292.96,292.44,292.96,9067.0,292.78,292.96,292.44,292.96,9067.0
2024-01-31 13:15:00,292.96,293.46,292.86,293.46,4602.0,292.96,293.46,292.86,293.46,4602.0
2024-01-31 13:20:00,293.47,293.47,293.0,293.06,5518.0,293.47,293.47,293.0,293.06,5518.0
2024-01-31 13:25:00,293.06,293.23,292.54,292.59,4530.0,293.06,293.23,292.54,292.59,4530.0
2024-01-31 13:30:00,292.46,292.58,292.34,292.34,6830.0,292.46,292.58,292.34,292.34,6830.0
2024-01-31 13:35:00,292.32,292.39,292.16,292.21,1222.0,292.32,292.39,292.16,292.21,1222.0
2024-01-31 13:40:00,292.21,292.31,291.92,291.93,4177.0,292.21,292.31,291.92,291.93,4177.0
2024-01-31 13:45:00,292.0,292.4,292.0,292.31,1700.0,292.0,292.4,292.0,292.31,1700.0
2024-01-31 13:50:00,292.16,292.31,292.04,292.04,1338.0,292.16,292.31,292.04,292.04,1338.0
2024-01-31 13:55:00,292.13,292.23,292.12,292.23,1200.0,292.13,292.23,292.12,292.23,1200.0
2024-01-31 14:00:00,292.49,292.95,291.39,291.66,8432.0,292.49,292.95,291.39,291.66,8432.0
2024-01-31 14:05:00,291.66,292.1,291.42,291.44,2200.0,291.66,292.1,291.42,291.44,2200.0
2024-01-31 14:10:00,291.55,292.15,291.51,291.9,3321.0,291.55,292.15,291.51,291.9,3321.0
2024-01-31 14:15:00,291.67,291.78,291.23,291.23,1628.0,291.67,291.78,291.23,291.23,1628.0
2024-01-31 14:20:00,291.44,291.6,291.1,291.6,2670.0,291.44,291.6,291.1,291.6,2670.0
2024-01-31 14:25:00,291.74,291.76,291.53,291.53,910.0,291.74,291.76,291.53,291.53,910.0
2024-01-31 14:30:00,291.56,292.06,291.45,291.73,4656.0,291.56,292.06,291.45,291.73,4656.0
2024-01-31 14:35:00,291.98,293.12,291.19,293.12,3893.0,291.98,293.12,291.19,293.12,3893.0
2024-01-31 14:40:00,293.32,294.04,292.84,293.86,3708.0,293.32,294.04,292.84,293.86,3708.0
2024-01-31 14:45:00,294.29,294.38,293.59,293.66,3864.0,294.29,294.38,293.59,293.66,3864.0
2024-01-31 14:50:00,293.48,293.57,292.47,293.57,6247.0,293.48,293.57,292.47,293.57,6247.0
2024-01-31 14:55:00,293.18,293.4,292.31,292.31,4742.0,293.18,293.4,292.31,292.31,4742.0
2024-01-31 15:00:00,292.54,292.59,290.62,290.89,2817.0,292.54,292.59,290.62,290.89,2817.0
2024-01-31 15:05:00,290.68,290.94,289.68,290.66,6915.0,290.68,290.94,289.68,290.66,6915.0
2024-01-31 15:10:00,290.89,291.1,290.37,291.1,4387.0,290.89,291.1,290.37,291.1,4387.0
2024-01-31 15:15:00,290.85,291.01,290.3,290.4,7042.0,290.85,291.01,290.3,290.4,7042.0
2024-01-31 15:20:00,290.4,291.23,290.33,290.81,6322.0,290.4,291.23,290.33,290.81,6322.0
2024-01-31 15:25:00,290.65,291.23,290.57,290.86,7837.0,290.65,291.23,290.57,290.86,7837.0
2024-01-31 15:30:00,290.94,290.94,290.14,290.14,7960.0,290.94,290.94,290.14,290.14,7960.0
2024-01-31 15:35:00,290.16,290.62,289.79,290.54,11834.0,290.16,290.62,289.79,290.54,11834.0
2024-01-31 15:40:00,290.65,291.0,290.59,290.59,8639.0,290.65,291.0,290.59,290.59,8639.0
2024-01-31 15:45:00,290.67,291.23,290.66,290.89,13241.0,290.67,291.23,290.66,290.89,13241.0
2024-01-31 15:50:00,290.78,291.0,290.43,290.67,31369.0,290.78,291.0,290.43,290.67,31369.0
2024-01-31 15:55:00,290.76,291.69,290.68,291.05,74258.0,290.76,291.69,290.68,291.05,74258.0
2024-02-01 09:30:00,292.7,294.2,291.1,293.59,12601.0,292.7,294.2,291.1,293.59,12601.0
2024-02-01 09:35:00,293.16,293.89,292.63,293.22,5896.0,293.16,293.89,292.63,293.22,5896.0
2024-02-01 09:40:00,293.31,293.9,292.74,293.52,3272.0,293.31,293.9,292.74,293.52,3272.0
2024-02-01 09:45:00,293.68,293.81,293.02,293.45,2496.0,293.68,293.81,293.02,293.45,2496.0
2024-02-01 09:50:00,293.22,293.82,293.19,293.46,5034.0,293.22,293.82,293.19,293.46,5034.0
2024-02-01 09:55:00,293.39,293.39,292.56,293.29,3285.0,293.39,293.39,292.56,293.29,3285.0
2024-02-01 10:00:00,292.77,293.36,292.38,293.3,4174.0,292.77,293.36,292.38,293.3,4174.0
2024-02-01 10:05:00,293.12,294.33,292.69,294.29,3872.0,293.12,294.33,292.69,294.29,3872.0
2024-02-01 10:10:00,294.34,294.43,294.04,294.19,5254.0,294.34,294.43,294.04,294.19,5254.0
2024-02-01 10:15:00,294.25,294.26,293.83,294.21,5102.0,294.25,294.26,293.83,294.21,5102.0
2024-02-01 10:20:00,294.07,294.13,293.72,294.04,6380.0,294.07,294.13,293.72,294.04,6380.0
2024-02-01 10:25:00,293.94,295.23,293.76,295.23,8521.0,293.94,295.23,293.76,295.23,8521.0
2024-02-01 10:30:00,294.99,295.1,294.43,294.43,4680.0,294.99,295.1,294.43,294.43,4680.0
2024-02-01 10:35:00,294.49,294.52,294.15,294.34,2147.0,294.49,294.52,294.15,294.34,2147.0
2024-02-01 10:40:00,294.14,294.36,294.12,294.16,3071.0,294.14,294.36,294.12,294.16,3071.0
2024-02-01 10:45:00,294.15,294.39,294.0,294.02,3717.0,294.15,294.39,294.0,294.02,3717.0
2024-02-01 10:50:00,293.97,293.97,292.81,292.93,5867.0,293.97,293.97,292.81,292.93,5867.0
2024-02-01 10:55:00,293.01,293.01,292.29,292.43,8423.0,293.01,293.01,292.29,292.43,8423.0
2024-02-01 11:00:00,292.22,292.66,292.22,292.48,4505.0,292.22,292.66,292.22,292.48,4505.0
2024-02-01 11:05:00,292.49,292.88,292.48,292.77,2508.0,292.49,292.88,292.48,292.77,2508.0
2024-02-01 11:10:00,292.94,292.94,292.44,292.6,2408.0,292.94,292.94,292.44,292.6,2408.0
2024-02-01 11:15:00,292.65,292.78,292.14,292.14,5559.0,292.65,292.78,292.14,292.14,5559.0
2024-02-01 11:20:00,292.18,292.34,291.89,292.08,10523.0,292.18,292.34,291.89,292.08,10523.0
2024-02-01 11:25:00,292.04,292.04,291.27,291.32,3590.0,292.04,292.04,291.27,291.32,3590.0
2024-02-01 11:30:00,291.56,292.27,291.45,292.27,2844.0,291.56,292.27,291.45,292.27,2844.0
2024-02-01 11:35:00,292.25,292.82,292.04,292.69,3176.0,292.25,292.82,292.04,292.69,3176.0
2024-02-01 11:40:00,292.87,293.03,292.72,292.85,2535.0,292.87,293.03,292.72,292.85,2535.0
2024-02-01 11:45:00,292.9,292.91,292.65,292.65,1709.0,292.9,292.91,292.65,292.65,1709.0
2024-02-01 11:50:00,292.85,293.17,292.83,292.93,2636.0,292.85,293.17,292.83,292.93,2636.0
2024-02-01 11:55:00,292.82,292.97,292.65,292.84,10255.0,292.82,292.97,292.65,292.84,10255.0
2024-02-01 12:00:00,292.97,293.44,292.81,293.44,2933.0,292.97,293.44,292.81,293.44,2933.0
2024-02-01 12:05:00,293.42,294.0,293.42,294.0,3163.0,293.42,294.0,293.42,294.0,3163.0
2024-02-01 12:10:00,293.9,294.07,293.55,293.63,3653.0,293.9,294.07,293.55,293.63,3653.0
2024-02-01 12:15:00,293.61,293.74,293.51,293.69,2000.0,293.61,293.74,293.51,293.69,2000.0
2024-02-01 12:20:00,293.65,293.65,293.32,293.51,2606.0,293.65,293.65,293.32,293.51,2606.0
2024-02-01 12:25:00,293.46,293.61,293.2,293.24,3225.0,293.46,293.61,293.2,293.24,3225.0
2024-02-01 12:30:00,293.19,293.44,293.19,293.44,3341.0,293.19,293.44,293.19,293.44,3341.0
2024-02-01 12:35:00,293.44,293.75,293.4,293.75,2894.0,293.44,293.75,293.4,293.75,2894.0
2024-02-01 12:40:00,293.57,293.83,293.57,293.82,2000.0,293.57,293.83,293.57,293.82,2000.0
2024-02-01 12:45:00,293.94,294.67,293.93,294.67,1975.0,293.94,294.67,293.93,294.67,1975.0
2024-02-01 12:50:00,294.78,294.82,294.56,294.69,2056.0,294.78,294.82,294.56,294.69,2056.0
2024-02-01 12:55:00,295.0,295.26,294.58,294.68,3254.0,295.0,295.26,294.58,294.68,3254.0
2024-02-01 13:00:00,294.84,294.89,294.25,294.25,2029.0,294.84,294.89,294.25,294.25,2029.0
2024-02-01 13:05:00,294.25,294.27,293.86,294.27,2430.0,294.25,294.27,293.86,294.27,2430.0
2024-02-01 13:10:00,294.38,294.62,294.19,294.62,2495.0,294.38,294.62,294.19,294.62,2495.0
2024-02-01 13:15:00,294.63,294.64,294.5,294.57,1737.0,294.63,294.64,294.5,294.57,1737.0
2024-02-01 13:20:00,294.68,294.75,294.43,294.57,3756.0,294.68,294.75,294.43,294.57,3756.0
2024-02-01 13:25:00,294.75,294.75,294.54,294.71,1210.0,294.75,294.75,294.54,294.71,1210.0
2024-02-01 13:30:00,294.72,294.91,294.72,294.86,3656.0,294.72,294.91,294.72,294.86,3656.0
2024-02-01 13:35:00,294.86,294.86,294.19,294.19,1350.0,294.86,294.86,294.19,294.19,1350.0
2024-02-01 13:40:00,294.22,294.42,294.09,294.37,931.0,294.22,294.42,294.09,294.37,931.0
2024-02-01 13:45:00,294.54,294.56,294.54,294.56,200.0,294.54,294.56,294.54,294.56,200.0
2024-02-01 13:50:00,294.72,294.81,294.64,294.72,2600.0,294.72,294.81,294.64,294.72,2600.0
2024-02-01 13:55:00,294.72,294.92,294.67,294.71,1665.0,294.72,294.92,294.67,294.71,1665.0
2024-02-01 14:00:00,294.61,295.0,294.58,295.0,2312.0,294.61,295.0,294.58,295.0,2312.0
2024-02-01 14:05:00,294.94,295.23,294.89,295.03,6900.0,294.94,295.23,294.89,295.03,6900.0
2024-02-01 14:10:00,295.03,295.13,294.74,294.78,5778.0,295.03,295.13,294.74,294.78,5778.0
2024-02-01 14:15:00,294.66,294.94,294.63,294.89,1700.0,294.66,294.94,294.63,294.89,1700.0
2024-02-01 14:20:00,294.92,294.92,294.64,294.86,5504.0,294.92,294.92,294.64,294.86,5504.0
2024-02-01 14:25:00,294.76,294.99,294.76,294.9,4185.0,294.76,294.99,294.76,294.9,4185.0
2024-02-01 14:30:00,294.88,294.99,294.6,294.61,5112.0,294.88,294.99,294.6,294.61,5112.0
2024-02-01 14:35:00,294.61,294.62,294.38,294.44,3175.0,294.61,294.62,294.38,294.44,3175.0
2024-02-01 14:40:00,294.49,294.6,294.48,294.56,700.0,294.49,294.6,294.48,294.56,700.0
2024-02-01 14:45:00,294.68,295.06,294.68,294.72,4800.0,294.68,295.06,294.68,294.72,4800.0
2024-02-01 14:50:00,294.74,294.91,294.74,294.81,1420.0,294.74,294.91,294.74,294.81,1420.0
2024-02-01 14:55:00,294.81,295.11,294.81,295.06,3253.0,294.81,295.11,294.81,295.06,3253.0
2024-02-01 15:00:00,295.06,295.08,294.75,295.03,1895.0,295.06,295.08,294.75,295.03,1895.0
2024-02-01 15:05:00,294.98,295.15,294.95,295.01,2100.0,294.98,295.15,294.95,295.01,2100.0
2024-02-01 15:10:00,294.86,294.95,294.64,294.95,1592.0,294.86,294.95,294.64,294.95,1592.0
2024-02-01 15:15:00,294.97,294.97,294.71,294.76,2025.0,294.97,294.97,294.71,294.76,2025.0
2024-02-01 15:20:00,294.67,294.72,294.62,294.64,2554.0,294.67,294.72,294.62,294.64,2554.0
2024-02-01 15:25:00,294.71,294.84,294.7,294.84,1300.0,294.71,294.84,294.7,294.84,1300.0
2024-02-01 15:30:00,294.86,295.05,294.86,295.05,4205.0,294.86,295.05,294.86,295.05,4205.0
2024-02-01 15:35:00,295.01,295.01,294.87,294.91,2804.0,295.01,295.01,294.87,294.91,2804.0
2024-02-01 15:40:00,294.97,295.02,294.52,294.63,7122.0,294.97,295.02,294.52,294.63,7122.0
2024-02-01 15:45:00,294.55,294.78,294.28,294.29,11344.0,294.55,294.78,294.28,294.29,11344.0
2024-02-01 15:50:00,294.26,294.33,293.51,293.67,13646.0,294.26,294.33,293.51,293.67,13646.0
2024-02-01 15:55:00,293.73,294.34,293.71,294.05,34834.0,293.73,294.34,293.71,294.05,34834.0
2024-02-02 09:30:00,292.88,294.33,292.43,294.21,16030.0,292.88,294.33,292.43,294.21,16030.0
2024-02-02 09:35:00,294.09,294.6,293.4,293.91,8972.0,294.09,294.6,293.4,293.91,8972.0
2024-02-02 09:40:00,293.91,294.11,293.06,293.78,37035.0,293.91,294.11,293.06,293.78,37035.0
2024-02-02 09:45:00,293.74,294.7,293.74,293.82,66358.0,293.74,294.7,293.74,293.82,66358.0
2024-02-02 09:50:00,293.67,293.94,293.09,293.9,4533.0,293.67,293.94,293.09,293.9,4533.0
2024-02-02 09:55:00,293.77,293.98,293.52,293.59,6303.0,293.77,293.98,293.52,293.59,6303.0
2024-02-02 10:00:00,293.8,293.99,293.29,293.79,7372.0,293.8,293.99,293.29,293.79,7372.0
2024-02-02 10:05:00,293.29,293.66,292.58,292.58,4038.0,293.29,293.66,292.58,292.58,4038.0
2024-02-02 10:10:00,292.59,293.66,292.59,293.65,17427.0,292.59,293.66,292.59,293.65,17427.0
2024-02-02 10:15:00,293.35,293.99,293.29,293.82,3458.0,293.35,293.99,293.29,293.82,3458.0
2024-02-02 10:20:00,293.77,294.04,293.44,293.76,14277.0,293.77,294.04,293.44,293.76,14277.0
2024-02-02 10:25:00,293.83,294.02,293.23,293.83,8243.0,293.83,294.02,293.23,293.83,8243.0
2024-02-02 10:30:00,293.57,293.57,292.22,292.98,5066.0,293.57,293.57,292.22,292.98,5066.0
2024-02-02 10:35:00,292.69,293.98,292.69,293.98,1200.0,292.69,293.98,292.69,293.98,1200.0
2024-02-02 10:40:00,293.99,294.05,293.59,293.88,9433.0,293.99,294.05,293.59,293.88,9433.0
2024-02-02 10:45:00,294.0,294.49,293.92,294.24,8563.0,294.0,294.49,293.92,294.24,8563.0
2024-02-02 10:50:00,294.26,294.54,294.14,294.46,2931.0,294.26,294.54,294.14,294.46,2931.0
2024-02-02 10:55:00,294.6,294.79,294.33,294.33,5358.0,294.6,294.79,294.33,294.33,5358.0
2024-02-02 11:00:00,294.42,294.66,294.27,294.31,3662.0,294.42,294.66,294.27,294.31,3662.0
2024-02-02 11:05:00,294.4,294.56,294.16,294.16,3545.0,294.4,294.56,294.16,294.16,3545.0
2024-02-02 11:10:00,294.44,294.56,294.31,294.42,4877.0,294.44,294.56,294.31,294.42,4877.0
2024-02-02 11:15:00,294.32,294.35,294.09,294.1,1422.0,294.32,294.35,294.09,294.1,1422.0
2024-02-02 11:20:00,293.91,293.96,293.72,293.96,1972.0,293.91,293.96,293.72,293.96,1972.0
2024-02-02 11:25:00,294.0,294.33,293.85,294.31,6194.0,294.0,294.33,293.85,294.31,6194.0
2024-02-02 11:30:00,294.31,294.4,294.19,294.36,2969.0,294.31,294.4,294.19,294.36,2969.0
2024-02-02 11:35:00,294.42,294.57,294.33,294.5,8789.0,294.42,294.57,294.33,294.5,8789.0
2024-02-02 11:40:00,294.5,294.64,294.42,294.6,10854.0,294.5,294.64,294.42,294.6,10854.0
2024-02-02 11:45:00,294.51,294.74,294.37,294.68,6868.0,294.51,294.74,294.37,294.68,6868.0
2024-02-02 11:50:00,294.61,295.19,294.59,294.79,32706.0,294.61,295.19,294.59,294.79,32706.0
2024-02-02 11:55:00,294.71,294.85,294.18,294.44,8932.0,294.71,294.85,294.18,294.44,8932.0
2024-02-02 12:00:00,294.38,294.55,294.3,294.53,9354.0,294.38,294.55,294.3,294.53,9354.0
2024-02-02 12:05:00,294.43,294.43,293.93,293.97,1650.0,294.43,294.43,293.93,293.97,1650.0
2024-02-02 12:10:00,294.07,294.08,293.84,293.91,1703.0,294.07,294.08,293.84,293.91,1703.0
2024-02-02 12:15:00,293.94,294.3,293.92,294.21,2600.0,293.94,294.3,293.92,294.21,2600.0
2024-02-02 12:20:00,294.25,294.5,294.25,294.41,25973.0,294.25,294.5,294.25,294.41,25973.0
2024-02-02 12:25:00,294.46,294.57,294.36,294.51,12835.0,294.46,294.57,294.36,294.51,12835.0
2024-02-02 12:30:00,294.5,295.04,294.45,294.93,17111.0,294.5,295.04,294.45,294.93,17111.0
2024-02-02 12:35:00,295.0,295.28,295.0,295.07,2314.0,295.0,295.28,295.0,295.07,2314.0
2024-02-02 12:40:00,295.1,295.18,294.01,294.05,4155.0,295.1,295.18,294.01,294.05,4155.0
2024-02-02 12:45:00,293.97,294.11,293.76,294.09,4360.0,293.97,294.11,293.76,294.09,4360.0
2024-02-02 12:50:00,294.03,294.06,293.72,294.06,2052.0,294.03,294.06,293.72,294.06,2052.0
2024-02-02 12:55:00,294.06,294.48,294.04,294.4,1100.0,294.06,294.48,294.04,294.4,1100.0
2024-02-02 13:00:00,294.52,294.68,294.51,294.57,1337.0,294.52,294.68,294.51,294.57,1337.0
2024-02-02 13:05:00,294.69,294.69,294.29,294.44,1302.0,294.69,294.69,294.29,294.44,1302.0
2024-02-02 13:10:00,294.59,294.68,294.49,294.62,1593.0,294.59,294.68,294.49,294.62,1593.0
2024-02-02 13:15:00,294.5,294.71,294.35,294.62,3167.0,294.5,294.71,294.35,294.62,3167.0
2024-02-02 13:20:00,294.59,294.59,294.34,294.48,1201.0,294.59,294.59,294.34,294.48,1201.0
2024-02-02 13:25:00,294.36,294.42,293.76,294.03,2947.0,294.36,294.42,293.76,294.03,2947.0
2024-02-02 13:30:00,294.2,294.2,293.85,294.04,954.0,294.2,294.2,293.85,294.04,954.0
2024-02-02 13:35:00,293.87,293.95,293.55,293.95,2406.0,293.87,293.95,293.55,293.95,2406.0
2024-02-02 13:40:00,294.04,294.45,294.03,294.31,1267.0,294.04,294.45,294.03,294.31,1267.0
2024-02-02 13:45:00,294.6,294.6,294.29,294.41,1516.0,294.6,294.6,294.29,294.41,1516.0
2024-02-02 13:50:00,294.45,294.58,294.3,294.54,2740.0,294.45,294.58,294.3,294.54,2740.0
2024-02-02 13:55:00,294.52,294.63,294.4,294.63,1542.0,294.52,294.63,294.4,294.63,1542.0
2024-02-02 14:00:00,294.71,294.84,294.62,294.72,2010.0,294.71,294.84,294.62,294.72,2010.0
2024-02-02 14:05:00,294.8,295.39,294.79,295.19,16125.0,294.8,295.39,294.79,295.19,16125.0
2024-02-02 14:10:00,295.19,295.25,295.01,295.01,2821.0,295.19,295.25,295.01,295.01,2821.0
2024-02-02 14:15:00,295.14,295.25,295.02,295.08,7096.0,295.14,295.25,295.02,295.08,7096.0
2024-02-02 14:20:00,295.08,295.08,294.76,295.06,4710.0,295.08,295.08,294.76,295.06,4710.0
2024-02-02 14:25:00,294.97,295.1,294.66,294.74,9890.0,294.97,295.1,294.66,294.74,9890.0
2024-02-02 14:30:00,294.66,294.75,294.52,294.75,7479.0,294.66,294.75,294.52,294.75,7479.0
2024-02-02 14:35:00,294.77,294.93,294.72,294.83,2757.0,294.77,294.93,294.72,294.83,2757.0
2024-02-02 14:40:00,294.93,295.02,294.8,294.81,3660.0,294.93,295.02,294.8,294.81,3660.0
2024-02-02 14:45:00,294.66,294.98,294.64,294.91,6267.0,294.66,294.98,294.64,294.91,6267.0
2024-02-02 14:50:00,294.88,294.88,294.56,294.73,2305.0,294.88,294.88,294.56,294.73,2305.0
2024-02-02 14:55:00,294.66,294.8,294.45,294.75,5067.0,294.66,294.8,294.45,294.75,5067.0
2024-02-02 15:00:00,294.71,294.82,294.55,294.82,5261.0,294.71,294.82,294.55,294.82,5261.0
2024-02-02 15:05:00,294.79,295.04,294.71,295.04,2206.0,294.79,295.04,294.71,295.04,2206.0
2024-02-02 15:10:00,295.06,295.08,294.89,295.08,7384.0,295.06,295.08,294.89,295.08,7384.0
2024-02-02 15:15:00,295.0,295.3,294.95,295.25,9098.0,295.0,295.3,294.95,295.25,9098.0
2024-02-02 15:20:00,295.25,295.3,294.83,294.87,5540.0,295.25,295.3,294.83,294.87,5540.0
2024-02-02 15:25:00,294.94,295.14,294.88,295.14,10085.0,294.94,295.14,294.88,295.14,10085.0
2024-02-02 15:30:00,295.1,295.23,294.75,294.75,4248.0,295.1,295.23,294.75,294.75,4248.0
2024-02-02 15:35:00,294.82,294.97,294.67,294.67,5330.0,294.82,294.97,294.67,294.67,5330.0
2024-02-02 15:40:00,294.69,294.77,294.57,294.77,7336.0,294.69,294.77,294.57,294.77,7336.0
2024-02-02 15:45:00,294.68,294.68,294.3,294.46,20234.0,294.68,294.68,294.3,294.46,20234.0
2024-02-02 15:50:00,294.4,295.15,294.28,295.15,31693.0,294.4,295.15,294.28,295.15,31693.0
2024-02-02 15:55:00,295.24,295.38,294.53,294.59,78317.0,295.24,295.38,294.53,294.59,78317.0
2024-02-05 09:30:00,294.58,294.79,293.28,293.44,14744.0,294.58,294.79,293.28,293.44,14744.0
2024-02-05 09:35:00,293.44,294.58,293.23,293.74,15411.0,293.44,294.58,293.23,293.74,15411.0
2024-02-05 09:40:00,293.5,293.8,293.17,293.34,5038.0,293.5,293.8,293.17,293.34,5038.0
2024-02-05 09:45:00,293.34,293.39,291.35,292.38,25834.0,293.34,293.39,291.35,292.38,25834.0
2024-02-05 09:50:00,291.85,292.47,291.58,291.82,3830.0,291.85,292.47,291.58,291.82,3830.0
2024-02-05 09:55:00,291.75,292.7,291.37,292.04,5333.0,291.75,292.7,291.37,292.04,5333.0
2024-02-05 10:00:00,291.74,292.31,290.84,290.96,2400.0,291.74,292.31,290.84,290.96,2400.0
2024-02-05 10:05:00,291.34,291.56,290.6,290.93,4985.0,291.34,291.56,290.6,290.93,4985.0
2024-02-05 10:10:00,290.87,290.92,290.12,290.23,7436.0,290.87,290.92,290.12,290.23,7436.0
2024-02-05 10:15:00,290.31,290.31,289.19,289.29,3999.0,290.31,290.31,289.19,289.29,3999.0
2024-02-05 10:20:00,289.25,290.04,289.04,289.79,7455.0,289.25,290.04,289.04,289.79,7455.0
2024-02-05 10:25:00,289.86,290.45,289.86,290.37,6773.0,289.86,290.45,289.86,290.37,6773.0
2024-02-05 10:30:00,290.43,290.43,289.8,289.92,9029.0,290.43,290.43,289.8,289.92,9029.0
2024-02-05 10:35:00,289.72,290.18,289.47,289.5,4314.0,289.72,290.18,289.47,289.5,4314.0
2024-02-05 10:40:00,289.39,289.5,288.84,289.06,8333.0,289.39,289.5,288.84,289.06,8333.0
2024-02-05 10:45:00,288.91,289.57,288.91,289.53,3511.0,288.91,289.57,288.91,289.53,3511.0
2024-02-05 10:50:00,289.57,289.98,289.52,289.85,6140.0,289.57,289.98,289.52,289.85,6140.0
2024-02-05 10:55:00,289.86,290.25,289.85,290.25,5574.0,289.86,290.25,289.85,290.25,5574.0
2024-02-05 11:00:00,290.28,290.74,290.17,290.43,7555.0,290.28,290.74,290.17,290.43,7555.0
2024-02-05 11:05:00,290.58,290.67,290.25,290.44,1705.0,290.58,290.67,290.25,290.44,1705.0
2024-02-05 11:10:00,290.53,290.53,290.25,290.4,2949.0,290.53,290.53,290.25,290.4,2949.0
2024-02-05 11:15:00,290.41,291.09,290.41,291.07,3386.0,290.41,291.09,290.41,291.07,3386.0
2024-02-05 11:20:00,291.09,291.45,290.92,291.45,6084.0,291.09,291.45,290.92,291.45,6084.0
2024-02-05 11:25:00,291.41,291.6,290.91,291.09,4818.0,291.41,291.6,290.91,291.09,4818.0
2024-02-05 11:30:00,291.06,291.6,291.04,291.6,1200.0,291.06,291.6,291.04,291.6,1200.0
2024-02-05 11:35:00,291.5,291.63,290.66,290.84,8435.0,291.5,291.63,290.66,290.84,8435.0
2024-02-05 11:40:00,290.68,290.68,290.3,290.4,2420.0,290.68,290.68,290.3,290.4,2420.0
2024-02-05 11:45:00,290.41,290.52,290.2,290.2,3000.0,290.41,290.52,290.2,290.2,3000.0
2024-02-05 11:50:00,290.2,290.45,290.1,290.27,14078.0,290.2,290.45,290.1,290.27,14078.0
2024-02-05 11:55:00,290.36,290.52,290.22,290.28,17378.0,290.36,290.52,290.22,290.28,17378.0
2024-02-05 12:00:00,290.21,290.27,289.89,290.25,10294.0,290.21,290.27,289.89,290.25,10294.0
2024-02-05 12:05:00,290.18,290.34,290.18,290.19,4259.0,290.18,290.34,290.18,290.19,4259.0
2024-02-05 12:10:00,290.21,290.22,289.93,289.93,4545.0,290.21,290.22,289.93,289.93,4545.0
2024-02-05 12:15:00,289.9,290.27,289.84,290.0,10135.0,289.9,290.27,289.84,290.0,10135.0
2024-02-05 12:20:00,290.04,290.21,289.79,290.2,6010.0,290.04,290.21,289.79,290.2,6010.0
2024-02-05 12:25:00,290.17,290.45,290.16,290.34,4121.0,290.17,290.45,290.16,290.34,4121.0
2024-02-05 12:30:00,290.45,290.62,290.36,290.46,13518.0,290.45,290.62,290.36,290.46,13518.0
2024-02-05 12:35:00,290.45,290.95,290.42,290.77,7064.0,290.45,290.95,290.42,290.77,7064.0
2024-02-05 12:40:00,290.8,290.8,290.42,290.48,4902.0,290.8,290.8,290.42,290.48,4902.0
2024-02-05 12:45:00,290.44,290.63,290.27,290.41,5694.0,290.44,290.63,290.27,290.41,5694.0
2024-02-05 12:50:00,290.37,290.43,289.94,290.04,7100.0,290.37,290.43,289.94,290.04,7100.0
2024-02-05 12:55:00,289.96,290.33,289.84,290.12,12816.0,289.96,290.33,289.84,290.12,12816.0
2024-02-05 13:00:00,290.12,290.34,289.82,290.34,5111.0,290.12,290.34,289.82,290.34,5111.0
2024-02-05 13:05:00,290.34,290.5,290.23,290.39,3585.0,290.34,290.5,290.23,290.39,3585.0
2024-02-05 13:10:00,290.42,290.65,290.42,290.63,9961.0,290.42,290.65,290.42,290.63,9961.0
2024-02-05 13:15:00,290.6,290.6,290.31,290.31,3893.0,290.6,290.6,290.31,290.31,3893.0
2024-02-05 13:20:00,290.22,290.69,290.06,290.09,8609.0,290.22,290.69,290.06,290.09,8609.0
2024-02-05 13:25:00,290.23,290.23,289.97,290.0,3344.0,290.23,290.23,289.97,290.0,3344.0
2024-02-05 13:30:00,289.96,290.08,289.96,290.07,799.0,289.96,290.08,289.96,290.07,799.0
2024-02-05 13:35:00,290.09,290.18,290.0,290.03,8924.0,290.09,290.18,290.0,290.03,8924.0
2024-02-05 13:40:00,290.05,290.19,289.97,290.03,1810.0,290.05,290.19,289.97,290.03,1810.0
2024-02-05 13:45:00,290.05,290.39,290.0,290.39,6351.0,290.05,290.39,290.0,290.39,6351.0
2024-02-05 13:50:00,290.49,290.49,290.08,290.22,4105.0,290.49,290.49,290.08,290.22,4105.0
2024-02-05 13:55:00,290.2,290.61,290.2,290.54,5665.0,290.2,290.61,290.2,290.54,5665.0
2024-02-05 14:00:00,290.44,290.53,290.28,290.45,4440.0,290.44,290.53,290.28,290.45,4440.0
2024-02-05 14:05:00,290.45,290.85,290.42,290.79,9115.0,290.45,290.85,290.42,290.79,9115.0
2024-02-05 14:10:00,290.69,290.84,290.55,290.72,3198.0,290.69,290.84,290.55,290.72,3198.0
2024-02-05 14:15:00,290.71,290.76,290.47,290.51,1924.0,290.71,290.76,290.47,290.51,1924.0
2024-02-05 14:20:00,290.51,290.63,290.35,290.57,12094.0,290.51,290.63,290.35,290.57,12094.0
2024-02-05 14:25:00,290.68,290.9,290.55,290.74,4821.0,290.68,290.9,290.55,290.74,4821.0
2024-02-05 14:30:00,290.75,291.2,290.74,291.12,5350.0,290.75,291.2,290.74,291.12,5350.0
2024-02-05 14:35:00,291.13,291.35,291.12,291.21,3005.0,291.13,291.35,291.12,291.21,3005.0
2024-02-05 14:40:00,291.26,291.34,291.18,291.19,3567.0,291.26,291.34,291.18,291.19,3567.0
2024-02-05 14:45:00,291.3,291.71,291.29,291.5,3100.0,291.3,291.71,291.29,291.5,3100.0
2024-02-05 14:50:00,291.39,291.49,291.23,291.46,5995.0,291.39,291.49,291.23,291.46,5995.0
2024-02-05 14:55:00,291.49,292.14,291.42,292.0,14266.0,291.49,292.14,291.42,292.0,14266.0
2024-02-05 15:00:00,291.97,291.97,291.0,291.0,6025.0,291.97,291.97,291.0,291.0,6025.0
2024-02-05 15:05:00,291.03,291.91,291.03,291.39,7238.0,291.03,291.91,291.03,291.39,7238.0
2024-02-05 15:10:00,291.33,291.36,291.14,291.14,3829.0,291.33,291.36,291.14,291.14,3829.0
2024-02-05 15:15:00,291.15,291.59,291.14,291.59,1900.0,291.15,291.59,291.14,291.59,1900.0
2024-02-05 15:20:00,291.43,291.88,291.4,291.82,3322.0,291.43,291.88,291.4,291.82,3322.0
2024-02-05 15:25:00,291.86,292.16,291.82,292.05,4392.0,291.86,292.16,291.82,292.05,4392.0
2024-02-05 15:30:00,292.22,292.34,292.06,292.34,2957.0,292.22,292.34,292.06,292.34,2957.0
2024-02-05 15:35:00,292.31,292.32,292.06,292.15,4286.0,292.31,292.32,292.06,292.15,4286.0
2024-02-05 15:40:00,292.13,292.26,291.74,292.25,7622.0,292.13,292.26,291.74,292.25,7622.0
2024-02-05 15:45:00,292.29,292.67,292.18,292.61,14302.0,292.29,292.67,292.18,292.61,14302.0
2024-02-05 15:50:00,292.72,292.92,292.38,292.4,15709.0,292.72,292.92,292.38,292.4,15709.0
2024-02-05 15:55:00,292.33,292.5,291.57,291.73,44312.0,292.33,292.5,291.57,291.73,44312.0
2024-02-06 09:30:00,293.0,293.0,290.6,290.78,15393.0,293.0,293.0,290.6,290.78,15393.0
2024-02-06 09:35:00,290.63,291.38,290.63,291.14,3595.0,290.63,291.38,290.63,291.14,3595.0
2024-02-06 09:40:00,291.21,291.24,290.32,290.36,4636.0,291.21,291.24,290.32,290.36,4636.0
2024-02-06 09:45:00,290.12,290.12,288.91,289.05,7793.0,290.12,290.12,288.91,289.05,7793.0
2024-02-06 09:50:00,289.06,289.06,287.34,287.88,17723.0,289.06,289.06,287.34,287.88,17723.0
2024-02-06 09:55:00,287.84,289.19,287.72,289.05,21692.0,287.84,289.19,287.72,289.05,21692.0
2024-02-06 10:00:00,288.9,289.62,288.62,288.62,10045.0,288.9,289.62,288.62,288.62,10045.0
2024-02-06 10:05:00,288.47,288.92,288.32,288.41,6119.0,288.47,288.92,288.32,288.41,6119.0
2024-02-06 10:10:00,288.22,288.91,288.0,288.91,4654.0,288.22,288.91,288.0,288.91,4654.0
2024-02-06 10:15:00,288.9,289.45,288.89,289.2,15771.0,288.9,289.45,288.89,289.2,15771.0
2024-02-06 10:20:00,289.06,289.64,288.96,288.96,3315.0,289.06,289.64,288.96,288.96,3315.0
2024-02-06 10:25:00,288.81,288.98,288.43,288.69,3805.0,288.81,288.98,288.43,288.69,3805.0
2024-02-06 10:30:00,288.9,288.97,288.5,288.8,4696.0,288.9,288.97,288.5,288.8,4696.0
2024-02-06 10:35:00,288.8,289.32,288.8,288.8,2521.0,288.8,289.32,288.8,288.8,2521.0
2024-02-06 10:40:00,288.79,289.14,288.52,288.52,2619.0,288.79,289.14,288.52,288.52,2619.0
2024-02-06 10:45:00,288.74,288.88,288.33,288.34,2383.0,288.74,288.88,288.33,288.34,2383.0
2024-02-06 10:50:00,288.34,288.45,287.93,288.28,2301.0,288.34,288.45,287.93,288.28,2301.0
2024-02-06 10:55:00,288.47,288.68,288.36,288.55,1000.0,288.47,288.68,288.36,288.55,1000.0
2024-02-06 11:00:00,288.46,288.86,288.46,288.74,3832.0,288.46,288.86,288.46,288.74,3832.0
2024-02-06 11:05:00,288.8,289.07,288.68,288.97,2200.0,288.8,289.07,288.68,288.97,2200.0
2024-02-06 11:10:00,289.12,289.24,288.58,288.82,2651.0,289.12,289.24,288.58,288.82,2651.0
2024-02-06 11:15:00,288.8,288.86,288.43,288.66,2178.0,288.8,288.86,288.43,288.66,2178.0
2024-02-06 11:20:00,288.8,288.86,288.71,288.83,1202.0,288.8,288.86,288.71,288.83,1202.0
2024-02-06 11:25:00,288.81,288.9,288.67,288.9,2542.0,288.81,288.9,288.67,288.9,2542.0
2024-02-06 11:30:00,288.83,289.08,288.7,288.7,2082.0,288.83,289.08,288.7,288.7,2082.0
2024-02-06 11:35:00,288.59,288.69,288.24,288.26,2045.0,288.59,288.69,288.24,288.26,2045.0
2024-02-06 11:40:00,288.4,288.4,287.98,288.1,1700.0,288.4,288.4,287.98,288.1,1700.0
2024-02-06 11:45:00,288.01,288.12,287.38,287.61,4477.0,288.01,288.12,287.38,287.61,4477.0
2024-02-06 11:50:00,287.56,287.56,287.29,287.41,2411.0,287.56,287.56,287.29,287.41,2411.0
2024-02-06 11:55:00,287.37,287.37,286.33,286.36,17567.0,287.37,287.37,286.33,286.36,17567.0
2024-02-06 12:00:00,286.32,286.66,285.91,285.91,13610.0,286.32,286.66,285.91,285.91,13610.0
2024-02-06 12:05:00,286.14,286.24,285.7,285.96,5182.0,286.14,286.24,285.7,285.96,5182.0
2024-02-06 12:10:00,285.86,285.93,285.4,285.51,3665.0,285.86,285.93,285.4,285.51,3665.0
2024-02-06 12:15:00,285.55,285.65,285.12,285.3,11459.0,285.55,285.65,285.12,285.3,11459.0
2024-02-06 12:20:00,285.29,285.37,284.63,284.95,16578.0,285.29,285.37,284.63,284.95,16578.0
2024-02-06 12:25:00,284.95,285.9,284.95,285.78,3450.0,284.95,285.9,284.95,285.78,3450.0
2024-02-06 12:30:00,285.68,285.68,285.35,285.53,2208.0,285.68,285.68,285.35,285.53,2208.0
2024-02-06 12:35:00,285.65,286.44,285.64,286.12,21134.0,285.65,286.44,285.64,286.12,21134.0
2024-02-06 12:40:00,286.24,286.49,286.14,286.36,9793.0,286.24,286.49,286.14,286.36,9793.0
2024-02-06 12:45:00,286.37,286.42,286.14,286.38,4785.0,286.37,286.42,286.14,286.38,4785.0
2024-02-06 12:50:00,286.38,286.61,286.07,286.48,4410.0,286.38,286.61,286.07,286.48,4410.0
2024-02-06 12:55:00,286.54,286.98,286.51,286.81,18078.0,286.54,286.98,286.51,286.81,18078.0
2024-02-06 13:00:00,286.81,287.11,286.81,287.11,7168.0,286.81,287.11,286.81,287.11,7168.0
2024-02-06 13:05:00,287.11,287.57,287.11,287.42,5073.0,287.11,287.57,287.11,287.42,5073.0
2024-02-06 13:10:00,287.31,287.32,287.1,287.31,1200.0,287.31,287.32,287.1,287.31,1200.0
2024-02-06 13:15:00,287.43,287.67,287.33,287.44,3005.0,287.43,287.67,287.33,287.44,3005.0
2024-02-06 13:20:00,287.44,287.62,287.37,287.5,4793.0,287.44,287.62,287.37,287.5,4793.0
2024-02-06 13:25:00,287.5,287.72,287.44,287.66,6050.0,287.5,287.72,287.44,287.66,6050.0
2024-02-06 13:30:00,287.59,287.75,287.53,287.72,3100.0,287.59,287.75,287.53,287.72,3100.0
2024-02-06 13:35:00,287.73,287.85,287.71,287.84,2450.0,287.73,287.85,287.71,287.84,2450.0
2024-02-06 13:40:00,287.84,287.87,287.46,287.86,3302.0,287.84,287.87,287.46,287.86,3302.0
2024-02-06 13:45:00,287.95,288.03,287.58,287.58,2527.0,287.95,288.03,287.58,287.58,2527.0
2024-02-06 13:50:00,287.51,287.51,287.29,287.35,2000.0,287.51,287.51,287.29,287.35,2000.0
2024-02-06 13:55:00,287.28,287.8,287.07,287.8,3264.0,287.28,287.8,287.07,287.8,3264.0
2024-02-06 14:00:00,287.8,287.81,287.26,287.35,9623.0,287.8,287.81,287.26,287.35,9623.0
2024-02-06 14:05:00,287.34,287.45,286.72,286.98,7693.0,287.34,287.45,286.72,286.98,7693.0
2024-02-06 14:10:00,286.95,287.01,286.34,286.47,2250.0,286.95,287.01,286.34,286.47,2250.0
2024-02-06 14:15:00,286.57,286.76,286.34,286.67,4488.0,286.57,286.76,286.34,286.67,4488.0
2024-02-06 14:20:00,286.43,286.92,286.43,286.8,1843.0,286.43,286.92,286.43,286.8,1843.0
2024-02-06 14:25:00,286.82,287.03,286.7,287.03,2300.0,286.82,287.03,286.7,287.03,2300.0
2024-02-06 14:30:00,287.12,287.7,287.11,287.62,9838.0,287.12,287.7,287.11,287.62,9838.0
2024-02-06 14:35:00,287.62,287.73,287.5,287.5,4250.0,287.62,287.73,287.5,287.5,4250.0
2024-02-06 14:40:00,287.53,287.75,287.52,287.61,2709.0,287.53,287.75,287.52,287.61,2709.0
2024-02-06 14:45:00,287.74,287.99,287.65,287.87,5017.0,287.74,287.99,287.65,287.87,5017.0
2024-02-06 14:50:00,287.87,288.14,287.83,288.14,5210.0,287.87,288.14,287.83,288.14,5210.0
2024-02-06 14:55:00,288.24,288.48,288.23,288.43,2319.0,288.24,288.48,288.23,288.43,2319.0
2024-02-06 15:00:00,288.5,288.6,288.44,288.59,5863.0,288.5,288.6,288.44,288.59,5863.0
2024-02-06 15:05:00,288.55,289.08,288.55,288.92,9149.0,288.55,289.08,288.55,288.92,9149.0
2024-02-06 15:10:00,288.94,288.97,288.51,288.51,5843.0,288.94,288.97,288.51,288.51,5843.0
2024-02-06 15:15:00,288.56,288.56,288.05,288.09,4793.0,288.56,288.56,288.05,288.09,4793.0
2024-02-06 15:20:00,288.13,288.4,288.13,288.27,13603.0,288.13,288.4,288.13,288.27,13603.0
2024-02-06 15:25:00,288.29,288.55,288.22,288.55,7974.0,288.29,288.55,288.22,288.55,7974.0
2024-02-06 15:30:00,288.42,288.46,287.72,287.95,6064.0,288.42,288.46,287.72,287.95,6064.0
2024-02-06 15:35:00,287.96,288.02,287.59,287.72,4008.0,287.96,288.02,287.59,287.72,4008.0
2024-02-06 15:40:00,287.72,287.86,287.51,287.65,9458.0,287.72,287.86,287.51,287.65,9458.0
2024-02-06 15:45:00,287.71,288.33,287.65,288.29,12234.0,287.71,288.33,287.65,288.29,12234.0
2024-02-06 15:50:00,288.2,288.42,287.69,288.39,28927.0,288.2,288.42,287.69,288.39,28927.0
2024-02-06 15:55:00,288.4,288.93,288.36,288.64,71676.0,288.4,288.93,288.36,288.64,71676.0
2024-02-07 09:30:00,291.34,291.34,289.16,289.69,13960.0,291.34,291.34,289.16,289.69,13960.0
2024-02-07 09:35:00,289.39,291.08,289.36,290.08,11869.0,289.39,291.08,289.36,290.08,11869.0
2024-02-07 09:40:00,289.84,290.18,289.0,289.52,5300.0,289.84,290.18,289.0,289.52,5300.0
2024-02-07 09:45:00,289.66,289.97,289.06,289.81,12041.0,289.66,289.97,289.06,289.81,12041.0
2024-02-07 09:50:00,289.75,290.62,289.59,290.34,10082.0,289.75,290.62,289.59,290.34,10082.0
2024-02-07 09:55:00,290.52,290.57,289.66,290.31,6319.0,290.52,290.57,289.66,290.31,6319.0
2024-02-07 10:00:00,290.51,290.84,290.51,290.8,883.0,290.51,290.84,290.51,290.8,883.0
2024-02-07 10:05:00,291.01,291.76,290.88,291.51,2300.0,291.01,291.76,290.88,291.51,2300.0
2024-02-07 10:10:00,291.84,293.02,291.83,292.91,7224.0,291.84,293.02,291.83,292.91,7224.0
2024-02-07 10:15:00,292.94,294.05,292.84,293.7,5111.0,292.94,294.05,292.84,293.7,5111.0
2024-02-07 10:20:00,293.7,294.39,293.65,293.95,8345.0,293.7,294.39,293.65,293.95,8345.0
2024-02-07 10:25:00,294.03,294.32,293.46,293.52,17061.0,294.03,294.32,293.46,293.52,17061.0
2024-02-07 10:30:00,293.55,293.96,293.4,293.91,16959.0,293.55,293.96,293.4,293.91,16959.0
2024-02-07 10:35:00,293.67,294.18,293.42,294.18,5976.0,293.67,294.18,293.42,294.18,5976.0
2024-02-07 10:40:00,294.01,294.02,293.47,293.57,2856.0,294.01,294.02,293.47,293.57,2856.0
2024-02-07 10:45:00,293.75,293.88,293.48,293.8,7762.0,293.75,293.88,293.48,293.8,7762.0
2024-02-07 10:50:00,293.74,293.98,293.39,293.39,7904.0,293.74,293.98,293.39,293.39,7904.0
2024-02-07 10:55:00,293.4,293.5,293.01,293.05,3930.0,293.4,293.5,293.01,293.05,3930.0
2024-02-07 11:00:00,293.11,293.59,293.11,293.59,4179.0,293.11,293.59,293.11,293.59,4179.0
2024-02-07 11:05:00,293.71,293.86,293.59,293.77,4796.0,293.71,293.86,293.59,293.77,4796.0
2024-02-07 11:10:00,293.96,294.22,293.82,294.01,4353.0,293.96,294.22,293.82,294.01,4353.0
2024-02-07 11:15:00,294.13,294.26,294.09,294.1,1200.0,294.13,294.26,294.09,294.1,1200.0
2024-02-07 11:20:00,294.11,294.11,293.91,293.91,1612.0,294.11,294.11,293.91,293.91,1612.0
2024-02-07 11:25:00,293.86,294.31,293.8,294.14,3157.0,293.86,294.31,293.8,294.14,3157.0
2024-02-07 11:30:00,294.31,294.31,293.68,293.7,1969.0,294.31,294.31,293.68,293.7,1969.0
2024-02-07 11:35:00,293.63,293.89,293.63,293.79,1800.0,293.63,293.89,293.63,293.79,1800.0
2024-02-07 11:40:00,293.91,294.16,293.88,294.15,1200.0,293.91,294.16,293.88,294.15,1200.0
2024-02-07 11:45:00,294.18,294.38,294.09,294.09,1009.0,294.18,294.38,294.09,294.09,1009.0
2024-02-07 11:50:00,294.12,294.43,294.12,294.4,1259.0,294.12,294.43,294.12,294.4,1259.0
2024-02-07 11:55:00,294.57,294.67,294.34,294.39,3760.0,294.57,294.67,294.34,294.39,3760.0
2024-02-07 12:00:00,294.38,294.52,294.34,294.52,1108.0,294.38,294.52,294.34,294.52,1108.0
2024-02-07 12:05:00,294.57,294.57,294.24,294.29,2728.0,294.57,294.57,294.24,294.29,2728.0
2024-02-07 12:10:00,294.11,294.28,294.1,294.22,1217.0,294.11,294.28,294.1,294.22,1217.0
2024-02-07 12:15:00,294.23,294.42,294.18,294.18,1606.0,294.23,294.42,294.18,294.18,1606.0
2024-02-07 12:20:00,294.23,294.24,293.85,293.87,1542.0,294.23,294.24,293.85,293.87,1542.0
2024-02-07 12:25:00,293.9,293.9,293.61,293.73,900.0,293.9,293.9,293.61,293.73,900.0
2024-02-07 12:30:00,293.53,293.62,293.17,293.17,1502.0,293.53,293.62,293.17,293.17,1502.0
2024-02-07 12:35:00,293.17,293.3,293.03,293.03,1767.0,293.17,293.3,293.03,293.03,1767.0
2024-02-07 12:40:00,292.98,293.04,292.73,292.89,5104.0,292.98,293.04,292.73,292.89,5104.0
2024-02-07 12:45:00,292.92,293.19,292.9,293.15,2300.0,292.92,293.19,292.9,293.15,2300.0
2024-02-07 12:50:00,293.31,293.5,293.27,293.5,1112.0,293.31,293.5,293.27,293.5,1112.0
2024-02-07 12:55:00,293.53,293.73,293.32,293.43,4594.0,293.53,293.73,293.32,293.43,4594.0
2024-02-07 13:00:00,293.51,293.79,293.22,293.3,9159.0,293.51,293.79,293.22,293.3,9159.0
2024-02-07 13:05:00,293.25,293.49,293.25,293.41,3634.0,293.25,293.49,293.25,293.41,3634.0
2024-02-07 13:10:00,293.5,293.66,293.5,293.63,1014.0,293.5,293.66,293.5,293.63,1014.0
2024-02-07 13:15:00,293.83,293.83,293.7,293.77,886.0,293.83,293.83,293.7,293.77,886.0
2024-02-07 13:20:00,294.17,294.21,294.13,294.21,300.0,294.17,294.21,294.13,294.21,300.0
2024-02-07 13:25:00,294.2,294.43,294.13,294.31,2070.0,294.2,294.43,294.13,294.31,2070.0
2024-02-07 13:30:00,294.49,294.59,294.34,294.58,1526.0,294.49,294.59,294.34,294.58,1526.0
2024-02-07 13:35:00,294.5,294.68,294.29,294.46,2922.0,294.5,294.68,294.29,294.46,2922.0
2024-02-07 13:40:00,294.51,295.06,294.38,295.06,20876.0,294.51,295.06,294.38,295.06,20876.0
2024-02-07 13:45:00,295.07,295.2,294.83,295.2,11974.0,295.07,295.2,294.83,295.2,11974.0
2024-02-07 13:50:00,295.17,295.57,295.16,295.56,4174.0,295.17,295.57,295.16,295.56,4174.0
2024-02-07 13:55:00,295.66,295.78,295.14,295.21,11593.0,295.66,295.78,295.14,295.21,11593.0
2024-02-07 14:00:00,295.26,295.26,294.95,295.25,2229.0,295.26,295.26,294.95,295.25,2229.0
2024-02-07 14:05:00,295.13,295.19,294.94,295.06,2088.0,295.13,295.19,294.94,295.06,2088.0
2024-02-07 14:10:00,295.06,295.07,294.83,294.83,8436.0,295.06,295.07,294.83,294.83,8436.0
2024-02-07 14:15:00,294.91,295.39,294.86,295.22,5628.0,294.91,295.39,294.86,295.22,5628.0
2024-02-07 14:20:00,295.28,295.56,295.27,295.49,1976.0,295.28,295.56,295.27,295.49,1976.0
2024-02-07 14:25:00,295.57,295.62,295.21,295.21,5182.0,295.57,295.62,295.21,295.21,5182.0
2024-02-07 14:30:00,295.25,295.5,295.03,295.29,2397.0,295.25,295.5,295.03,295.29,2397.0
2024-02-07 14:35:00,295.29,295.71,295.2,295.65,2915.0,295.29,295.71,295.2,295.65,2915.0
2024-02-07 14:40:00,295.72,295.73,295.39,295.39,3589.0,295.72,295.73,295.39,295.39,3589.0
2024-02-07 14:45:00,295.42,295.7,295.28,295.28,3941.0,295.42,295.7,295.28,295.28,3941.0
2024-02-07 14:50:00,295.3,295.51,295.08,295.51,2037.0,295.3,295.51,295.08,295.51,2037.0
2024-02-07 14:55:00,295.44,295.86,295.44,295.65,4064.0,295.44,295.86,295.44,295.65,4064.0
2024-02-07 15:00:00,295.62,295.8,295.41,295.63,3242.0,295.62,295.8,295.41,295.63,3242.0
2024-02-07 15:05:00,295.63,295.85,295.38,295.66,12414.0,295.63,295.85,295.38,295.66,12414.0
2024-02-07 15:10:00,295.54,295.73,295.35,295.72,5605.0,295.54,295.73,295.35,295.72,5605.0
2024-02-07 15:15:00,295.64,295.74,295.39,295.62,7834.0,295.64,295.74,295.39,295.62,7834.0
2024-02-07 15:20:00,295.56,295.83,295.44,295.63,7528.0,295.56,295.83,295.44,295.63,7528.0
2024-02-07 15:25:00,295.69,295.99,295.69,295.8,6288.0,295.69,295.99,295.69,295.8,6288.0
2024-02-07 15:30:00,295.85,295.9,295.31,295.37,10089.0,295.85,295.9,295.31,295.37,10089.0
2024-02-07 15:35:00,295.33,295.41,295.14,295.14,5001.0,295.33,295.41,295.14,295.14,5001.0
2024-02-07 15:40:00,295.13,295.24,294.82,295.1,9985.0,295.13,295.24,294.82,295.1,9985.0
2024-02-07 15:45:00,295.12,295.23,294.95,295.03,11921.0,295.12,295.23,294.95,295.03,11921.0
2024-02-07 15:50:00,294.96,295.09,294.31,294.35,30358.0,294.96,295.09,294.31,294.35,30358.0
2024-02-07 15:55:00,294.32,294.62,294.12,294.42,67287.0,294.32,294.62,294.12,294.42,67287.0
2024-02-08 09:30:00,295.35,295.56,294.17,294.17,16218.0,295.35,295.56,294.17,294.17,16218.0
2024-02-08 09:35:00,294.91,295.45,293.84,294.43,5140.0,294.91,295.45,293.84,294.43,5140.0
2024-02-08 09:40:00,294.81,294.81,293.51,293.51,826.0,294.81,294.81,293.51,293.51,826.0
2024-02-08 09:45:00,293.44,294.42,293.44,294.36,1303.0,293.44,294.42,293.44,294.36,1303.0
2024-02-08 09:50:00,294.23,294.52,294.1,294.44,1544.0,294.23,294.52,294.1,294.44,1544.0
2024-02-08 09:55:00,294.5,295.28,294.49,294.83,8290.0,294.5,295.28,294.49,294.83,8290.0
2024-02-08 10:00:00,294.83,295.03,294.21,294.83,2626.0,294.83,295.03,294.21,294.83,2626.0
2024-02-08 10:05:00,294.91,295.37,294.85,294.92,2459.0,294.91,295.37,294.85,294.92,2459.0
2024-02-08 10:10:00,294.94,295.54,294.72,295.54,5074.0,294.94,295.54,294.72,295.54,5074.0
2024-02-08 10:15:00,295.54,295.55,295.36,295.38,2322.0,295.54,295.55,295.36,295.38,2322.0
2024-02-08 10:20:00,295.62,295.73,295.18,295.19,3047.0,295.62,295.73,295.18,295.19,3047.0
2024-02-08 10:25:00,295.0,295.14,294.58,294.94,1900.0,295.0,295.14,294.58,294.94,1900.0
2024-02-08 10:30:00,295.0,295.6,295.0,295.6,2590.0,295.0,295.6,295.0,295.6,2590.0
2024-02-08 10:35:00,295.63,296.26,295.63,295.8,4659.0,295.63,296.26,295.63,295.8,4659.0
2024-02-08 10:40:00,295.28,295.62,295.28,295.62,1525.0,295.28,295.62,295.28,295.62,1525.0
2024-02-08 10:45:00,295.81,296.54,295.65,296.16,6205.0,295.81,296.54,295.65,296.16,6205.0
2024-02-08 10:50:00,296.1,297.14,296.1,297.05,7842.0,296.1,297.14,296.1,297.05,7842.0
2024-02-08 10:55:00,297.17,297.27,296.66,296.88,6817.0,297.17,297.27,296.66,296.88,6817.0
2024-02-08 11:00:00,296.75,296.87,296.64,296.79,3133.0,296.75,296.87,296.64,296.79,3133.0
2024-02-08 11:05:00,296.75,297.12,296.75,297.1,5671.0,296.75,297.12,296.75,297.1,5671.0
2024-02-08 11:10:00,297.19,297.96,297.19,297.7,15126.0,297.19,297.96,297.19,297.7,15126.0
2024-02-08 11:15:00,297.81,298.11,297.4,297.63,14474.0,297.81,298.11,297.4,297.63,14474.0
2024-02-08 11:20:00,297.72,298.3,297.66,298.06,6042.0,297.72,298.3,297.66,298.06,6042.0
2024-02-08 11:25:00,298.1,298.12,297.68,297.89,15230.0,298.1,298.12,297.68,297.89,15230.0
2024-02-08 11:30:00,297.82,297.85,297.43,297.53,9712.0,297.82,297.85,297.43,297.53,9712.0
2024-02-08 11:35:00,297.62,297.77,297.53,297.69,4224.0,297.62,297.77,297.53,297.69,4224.0
2024-02-08 11:40:00,297.67,297.81,297.41,297.54,4206.0,297.67,297.81,297.41,297.54,4206.0
2024-02-08 11:45:00,297.65,297.66,297.5,297.5,1770.0,297.65,297.66,297.5,297.5,1770.0
2024-02-08 11:50:00,297.56,297.7,297.48,297.59,2551.0,297.56,297.7,297.48,297.59,2551.0
2024-02-08 11:55:00,297.67,298.11,297.52,298.09,4112.0,297.67,298.11,297.52,298.09,4112.0
2024-02-08 12:00:00,298.16,298.19,297.98,298.11,1515.0,298.16,298.19,297.98,298.11,1515.0
2024-02-08 12:05:00,298.1,298.19,298.02,298.09,1960.0,298.1,298.19,298.02,298.09,1960.0
2024-02-08 12:10:00,298.05,298.46,297.97,298.41,5618.0,298.05,298.46,297.97,298.41,5618.0
2024-02-08 12:15:00,298.38,298.75,298.37,298.61,12057.0,298.38,298.75,298.37,298.61,12057.0
2024-02-08 12:20:00,298.63,298.72,298.44,298.63,8728.0,298.63,298.72,298.44,298.63,8728.0
2024-02-08 12:25:00,298.53,298.69,298.45,298.63,4394.0,298.53,298.69,298.45,298.63,4394.0
2024-02-08 12:30:00,298.54,298.64,298.4,298.42,6691.0,298.54,298.64,298.4,298.42,6691.0
2024-02-08 12:35:00,298.61,298.75,298.49,298.71,2354.0,298.61,298.75,298.49,298.71,2354.0
2024-02-08 12:40:00,298.66,298.66,298.19,298.19,3473.0,298.66,298.66,298.19,298.19,3473.0
2024-02-08 12:45:00,298.23,298.31,298.02,298.24,2784.0,298.23,298.31,298.02,298.24,2784.0
2024-02-08 12:50:00,298.32,298.45,298.17,298.35,3312.0,298.32,298.45,298.17,298.35,3312.0
2024-02-08 12:55:00,298.28,298.36,298.09,298.2,3671.0,298.28,298.36,298.09,298.2,3671.0
2024-02-08 13:00:00,298.19,298.93,298.19,298.93,6922.0,298.19,298.93,298.19,298.93,6922.0
2024-02-08 13:05:00,298.81,299.13,298.81,299.02,10940.0,298.81,299.13,298.81,299.02,10940.0
2024-02-08 13:10:00,299.1,299.18,298.73,298.74,3927.0,299.1,299.18,298.73,298.74,3927.0
2024-02-08 13:15:00,298.62,298.9,298.62,298.84,2413.0,298.62,298.9,298.62,298.84,2413.0
2024-02-08 13:20:00,298.78,298.91,298.77,298.86,2390.0,298.78,298.91,298.77,298.86,2390.0
2024-02-08 13:25:00,298.91,299.2,298.85,299.2,4933.0,298.91,299.2,298.85,299.2,4933.0
2024-02-08 13:30:00,299.27,299.39,299.15,299.38,2134.0,299.27,299.39,299.15,299.38,2134.0
2024-02-08 13:35:00,299.37,299.47,299.23,299.37,5513.0,299.37,299.47,299.23,299.37,5513.0
2024-02-08 13:40:00,299.32,299.36,299.1,299.11,2400.0,299.32,299.36,299.1,299.11,2400.0
2024-02-08 13:45:00,299.2,299.3,299.09,299.3,2028.0,299.2,299.3,299.09,299.3,2028.0
2024-02-08 13:50:00,299.28,299.31,298.87,298.9,5964.0,299.28,299.31,298.87,298.9,5964.0
2024-02-08 13:55:00,298.9,299.16,298.88,299.0,3135.0,298.9,299.16,298.88,299.0,3135.0
2024-02-08 14:00:00,299.0,299.0,298.02,298.23,6115.0,299.0,299.0,298.02,298.23,6115.0
2024-02-08 14:05:00,298.25,298.31,298.09,298.1,2625.0,298.25,298.31,298.09,298.1,2625.0
2024-02-08 14:10:00,298.02,298.38,297.94,298.21,4090.0,298.02,298.38,297.94,298.21,4090.0
2024-02-08 14:15:00,298.27,298.47,298.27,298.47,1125.0,298.27,298.47,298.27,298.47,1125.0
2024-02-08 14:20:00,298.73,298.73,298.47,298.5,1760.0,298.73,298.73,298.47,298.5,1760.0
2024-02-08 14:25:00,298.61,298.61,298.26,298.26,2671.0,298.61,298.61,298.26,298.26,2671.0
2024-02-08 14:30:00,298.4,298.45,298.22,298.33,3068.0,298.4,298.45,298.22,298.33,3068.0
2024-02-08 14:35:00,298.21,298.26,297.94,298.22,3485.0,298.21,298.26,297.94,298.22,3485.0
2024-02-08 14:40:00,298.19,298.58,298.13,298.46,1800.0,298.19,298.58,298.13,298.46,1800.0
2024-02-08 14:45:00,298.44,298.44,297.98,298.05,8576.0,298.44,298.44,297.98,298.05,8576.0
2024-02-08 14:50:00,297.98,298.19,297.93,298.08,3818.0,297.98,298.19,297.93,298.08,3818.0
2024-02-08 14:55:00,298.11,298.45,298.11,298.35,1759.0,298.11,298.45,298.11,298.35,1759.0
2024-02-08 15:00:00,298.43,298.71,298.28,298.71,2567.0,298.43,298.71,298.28,298.71,2567.0
2024-02-08 15:05:00,298.72,298.74,298.54,298.58,3998.0,298.72,298.74,298.54,298.58,3998.0
2024-02-08 15:10:00,298.61,298.86,298.39,298.52,6493.0,298.61,298.86,298.39,298.52,6493.0
2024-02-08 15:15:00,298.5,298.6,298.38,298.6,3273.0,298.5,298.6,298.38,298.6,3273.0
2024-02-08 15:20:00,298.53,298.64,298.44,298.56,3547.0,298.53,298.64,298.44,298.56,3547.0
2024-02-08 15:25:00,298.53,298.74,298.52,298.73,3421.0,298.53,298.74,298.52,298.73,3421.0
2024-02-08 15:30:00,298.77,298.83,298.64,298.83,8295.0,298.77,298.83,298.64,298.83,8295.0
2024-02-08 15:35:00,298.85,298.85,298.5,298.55,8423.0,298.85,298.85,298.5,298.55,8423.0
2024-02-08 15:40:00,298.59,298.63,298.33,298.35,5334.0,298.59,298.63,298.33,298.35,5334.0
2024-02-08 15:45:00,298.39,298.57,298.21,298.42,18032.0,298.39,298.57,298.21,298.42,18032.0
2024-02-08 15:50:00,298.47,298.94,298.23,298.3,21876.0,298.47,298.94,298.23,298.3,21876.0
2024-02-08 15:55:00,298.24,298.94,298.22,298.65,51353.0,298.24,298.94,298.22,298.65,51353.0
2024-02-09 09:30:00,300.45,302.32,299.17,302.32,99931.0,300.45,302.32,299.17,302.32,99931.0
2024-02-09 09:35:00,302.06,302.06,300.24,300.77,2701.0,302.06,302.06,300.24,300.77,2701.0
2024-02-09 09:40:00,300.7,301.67,300.7,301.46,2753.0,300.7,301.67,300.7,301.46,2753.0
2024-02-09 09:45:00,301.59,303.26,301.46,302.97,19846.0,301.59,303.26,301.46,302.97,19846.0
2024-02-09 09:50:00,302.93,306.0,302.92,304.19,23892.0,302.93,306.0,302.92,304.19,23892.0
2024-02-09 09:55:00,304.38,305.28,303.61,305.28,9796.0,304.38,305.28,303.61,305.28,9796.0
2024-02-09 10:00:00,305.3,305.57,303.81,303.86,11743.0,305.3,305.57,303.81,303.86,11743.0
2024-02-09 10:05:00,304.03,304.75,303.5,304.14,7304.0,304.03,304.75,303.5,304.14,7304.0
2024-02-09 10:10:00,304.14,304.98,303.86,304.62,17252.0,304.14,304.98,303.86,304.62,17252.0
2024-02-09 10:15:00,304.68,306.64,304.59,306.53,18709.0,304.68,306.64,304.59,306.53,18709.0
2024-02-09 10:20:00,306.67,307.81,306.66,307.81,9085.0,306.67,307.81,306.66,307.81,9085.0
2024-02-09 10:25:00,307.67,308.25,307.65,308.18,17429.0,307.67,308.25,307.65,308.18,17429.0
2024-02-09 10:30:00,308.25,308.95,307.74,307.74,15057.0,308.25,308.95,307.74,307.74,15057.0
2024-02-09 10:35:00,307.92,308.48,307.84,308.18,8137.0,307.92,308.48,307.84,308.18,8137.0
2024-02-09 10:40:00,308.17,308.47,307.47,307.88,8850.0,308.17,308.47,307.47,307.88,8850.0
2024-02-09 10:45:00,307.95,307.99,306.6,306.75,7104.0,307.95,307.99,306.6,306.75,7104.0
2024-02-09 10:50:00,306.76,306.99,306.67,306.97,4619.0,306.76,306.99,306.67,306.97,4619.0
2024-02-09 10:55:00,306.44,306.6,305.84,306.43,6599.0,306.44,306.6,305.84,306.43,6599.0
2024-02-09 11:00:00,306.49,306.59,306.28,306.4,4271.0,306.49,306.59,306.28,306.4,4271.0
2024-02-09 11:05:00,306.37,306.73,306.3,306.51,2758.0,306.37,306.73,306.3,306.51,2758.0
2024-02-09 11:10:00,306.31,306.59,305.98,306.2,2375.0,306.31,306.59,305.98,306.2,2375.0
2024-02-09 11:15:00,306.11,306.27,305.25,305.66,5946.0,306.11,306.27,305.25,305.66,5946.0
2024-02-09 11:20:00,305.73,305.92,305.62,305.64,3645.0,305.73,305.92,305.62,305.64,3645.0
2024-02-09 11:25:00,305.57,305.81,305.06,305.55,6025.0,305.57,305.81,305.06,305.55,6025.0
2024-02-09 11:30:00,305.64,305.82,305.41,305.72,3298.0,305.64,305.82,305.41,305.72,3298.0
2024-02-09 11:35:00,305.75,306.23,305.68,306.07,2737.0,305.75,306.23,305.68,306.07,2737.0
2024-02-09 11:40:00,306.25,306.47,306.21,306.3,6610.0,306.25,306.47,306.21,306.3,6610.0
2024-02-09 11:45:00,306.35,306.7,306.22,306.48,6487.0,306.35,306.7,306.22,306.48,6487.0
2024-02-09 11:50:00,306.6,306.86,306.6,306.64,6025.0,306.6,306.86,306.6,306.64,6025.0
2024-02-09 11:55:00,306.68,306.96,306.67,306.93,3463.0,306.68,306.96,306.67,306.93,3463.0
2024-02-09 12:00:00,306.74,306.74,306.08,306.09,5819.0,306.74,306.74,306.08,306.09,5819.0
2024-02-09 12:05:00,305.89,305.99,305.51,305.63,5107.0,305.89,305.99,305.51,305.63,5107.0
2024-02-09 12:10:00,305.5,306.0,305.5,306.0,5926.0,305.5,306.0,305.5,306.0,5926.0
2024-02-09 12:15:00,305.84,306.02,305.81,305.84,12776.0,305.84,306.02,305.81,305.84,12776.0
2024-02-09 12:20:00,306.0,306.12,305.72,305.85,1318.0,306.0,306.12,305.72,305.85,1318.0
2024-02-09 12:25:00,305.85,306.13,305.85,306.07,1700.0,305.85,306.13,305.85,306.07,1700.0
2024-02-09 12:30:00,306.1,306.2,305.79,306.2,2839.0,306.1,306.2,305.79,306.2,2839.0
2024-02-09 12:35:00,306.18,306.27,306.05,306.05,3869.0,306.18,306.27,306.05,306.05,3869.0
2024-02-09 12:40:00,306.09,306.32,305.92,305.94,7541.0,306.09,306.32,305.92,305.94,7541.0
2024-02-09 12:45:00,306.23,306.4,305.94,306.3,2997.0,306.23,306.4,305.94,306.3,2997.0
2024-02-09 12:50:00,306.32,306.43,306.06,306.43,2500.0,306.32,306.43,306.06,306.43,2500.0
2024-02-09 12:55:00,306.28,306.66,306.28,306.66,3138.0,306.28,306.66,306.28,306.66,3138.0
2024-02-09 13:00:00,306.68,306.68,306.5,306.65,1404.0,306.68,306.68,306.5,306.65,1404.0
2024-02-09 13:05:00,306.64,306.92,306.45,306.84,4568.0,306.64,306.92,306.45,306.84,4568.0
2024-02-09 13:10:00,306.85,307.3,306.85,307.21,5821.0,306.85,307.3,306.85,307.21,5821.0
2024-02-09 13:15:00,307.29,307.78,307.12,307.78,7115.0,307.29,307.78,307.12,307.78,7115.0
2024-02-09 13:20:00,307.8,307.85,307.23,307.27,6833.0,307.8,307.85,307.23,307.27,6833.0
2024-02-09 13:25:00,307.37,307.86,307.32,307.82,5173.0,307.37,307.86,307.32,307.82,5173.0
2024-02-09 13:30:00,307.73,307.8,307.54,307.73,5095.0,307.73,307.8,307.54,307.73,5095.0
2024-02-09 13:35:00,307.64,307.66,307.4,307.5,2540.0,307.64,307.66,307.4,307.5,2540.0
2024-02-09 13:40:00,307.56,307.6,307.21,307.21,4971.0,307.56,307.6,307.21,307.21,4971.0
2024-02-09 13:45:00,307.26,307.48,307.26,307.45,5511.0,307.26,307.48,307.26,307.45,5511.0
2024-02-09 13:50:00,307.51,307.67,307.45,307.52,4959.0,307.51,307.67,307.45,307.52,4959.0
2024-02-09 13:55:00,307.69,307.86,307.53,307.86,4894.0,307.69,307.86,307.53,307.86,4894.0
2024-02-09 14:00:00,307.83,307.86,307.54,307.64,2804.0,307.83,307.86,307.54,307.64,2804.0
2024-02-09 14:05:00,307.58,307.62,307.35,307.35,11110.0,307.58,307.62,307.35,307.35,11110.0
2024-02-09 14:10:00,307.45,307.77,307.4,307.65,57493.0,307.45,307.77,307.4,307.65,57493.0
2024-02-09 14:15:00,307.61,307.84,307.53,307.72,4716.0,307.61,307.84,307.53,307.72,4716.0
2024-02-09 14:20:00,307.78,307.85,307.52,307.53,3083.0,307.78,307.85,307.52,307.53,3083.0
2024-02-09 14:25:00,307.63,307.9,307.57,307.89,4836.0,307.63,307.9,307.57,307.89,4836.0
2024-02-09 14:30:00,307.87,308.23,307.85,308.23,15712.0,307.87,308.23,307.85,308.23,15712.0
2024-02-09 14:35:00,308.21,308.27,307.93,308.05,7141.0,308.21,308.27,307.93,308.05,7141.0
2024-02-09 14:40:00,308.03,308.14,307.67,307.67,6290.0,308.03,308.14,307.67,307.67,6290.0
2024-02-09 14:45:00,307.61,307.66,307.25,307.4,6085.0,307.61,307.66,307.25,307.4,6085.0
2024-02-09 14:50:00,307.41,307.65,307.32,307.65,6585.0,307.41,307.65,307.32,307.65,6585.0
2024-02-09 14:55:00,307.63,307.65,307.13,307.13,5918.0,307.63,307.65,307.13,307.13,5918.0
2024-02-09 15:00:00,307.06,307.15,306.4,306.41,8224.0,307.06,307.15,306.4,306.41,8224.0
2024-02-09 15:05:00,306.45,306.91,306.44,306.44,9959.0,306.45,306.91,306.44,306.44,9959.0
2024-02-09 15:10:00,306.51,306.51,306.09,306.32,13983.0,306.51,306.51,306.09,306.32,13983.0
2024-02-09 15:15:00,306.2,306.4,306.04,306.12,5913.0,306.2,306.4,306.04,306.12,5913.0
2024-02-09 15:20:00,306.16,306.27,305.45,305.56,13760.0,306.16,306.27,305.45,305.56,13760.0
2024-02-09 15:25:00,305.5,305.76,305.37,305.74,11615.0,305.5,305.76,305.37,305.74,11615.0
2024-02-09 15:30:00,305.73,305.74,305.04,305.07,20195.0,305.73,305.74,305.04,305.07,20195.0
2024-02-09 15:35:00,305.08,305.41,304.98,305.41,17963.0,305.08,305.41,304.98,305.41,17963.0
2024-02-09 15:40:00,305.32,305.66,305.23,305.63,20118.0,305.32,305.66,305.23,305.63,20118.0
2024-02-09 15:45:00,305.58,305.79,305.32,305.32,24658.0,305.58,305.79,305.32,305.32,24658.0
2024-02-09 15:50:00,305.23,305.37,304.59,304.81,57334.0,305.23,305.37,304.59,304.81,57334.0
2024-02-09 15:55:00,304.82,305.19,304.65,305.19,104494.0,304.82,305.19,304.65,305.19,104494.0
2024-02-12 09:30:00,301.63,303.22,301.01,303.18,25761.0,301.63,303.22,301.01,303.18,25761.0
2024-02-12 09:35:00,302.62,302.96,302.0,302.51,3468.0,302.62,302.96,302.0,302.51,3468.0
2024-02-12 09:40:00,302.19,302.66,301.83,302.05,4525.0,302.19,302.66,301.83,302.05,4525.0
2024-02-12 09:45:00,301.85,302.01,301.4,301.61,1792.0,301.85,302.01,301.4,301.61,1792.0
2024-02-12 09:50:00,301.47,301.94,301.46,301.94,2380.0,301.47,301.94,301.46,301.94,2380.0
2024-02-12 09:55:00,301.88,302.03,301.3,301.35,4283.0,301.88,302.03,301.3,301.35,4283.0
2024-02-12 10:00:00,301.12,301.43,300.67,300.81,5615.0,301.12,301.43,300.67,300.81,5615.0
2024-02-12 10:05:00,300.66,301.31,300.66,301.23,4402.0,300.66,301.31,300.66,301.23,4402.0
2024-02-12 10:10:00,301.23,302.11,301.22,302.11,2600.0,301.23,302.11,301.22,302.11,2600.0
2024-02-12 10:15:00,302.05,302.05,301.45,301.66,4117.0,302.05,302.05,301.45,301.66,4117.0
2024-02-12 10:20:00,301.7,302.22,301.61,301.62,11886.0,301.7,302.22,301.61,301.62,11886.0
2024-02-12 10:25:00,301.75,302.67,301.74,302.09,10275.0,301.75,302.67,301.74,302.09,10275.0
2024-02-12 10:30:00,302.09,302.4,301.92,301.92,11468.0,302.09,302.4,301.92,301.92,11468.0
2024-02-12 10:35:00,301.93,302.47,301.87,302.43,4684.0,301.93,302.47,301.87,302.43,4684.0
2024-02-12 10:40:00,302.31,303.0,302.3,302.81,2220.0,302.31,303.0,302.3,302.81,2220.0
2024-02-12 10:45:00,302.83,303.21,302.83,303.21,3734.0,302.83,303.21,302.83,303.21,3734.0
2024-02-12 10:50:00,303.22,303.59,303.16,303.33,3542.0,303.22,303.59,303.16,303.33,3542.0
2024-02-12 10:55:00,303.27,303.56,303.27,303.5,7259.0,303.27,303.56,303.27,303.5,7259.0
2024-02-12 11:00:00,303.5,303.79,303.23,303.43,4355.0,303.5,303.79,303.23,303.43,4355.0
2024-02-12 11:05:00,303.36,303.91,303.14,303.87,7556.0,303.36,303.91,303.14,303.87,7556.0
2024-02-12 11:10:00,303.76,303.85,303.44,303.55,3129.0,303.76,303.85,303.44,303.55,3129.0
2024-02-12 11:15:00,303.7,304.01,303.65,303.8,3879.0,303.7,304.01,303.65,303.8,3879.0
2024-02-12 11:20:00,303.55,303.65,303.34,303.65,1700.0,303.55,303.65,303.34,303.65,1700.0
2024-02-12 11:25:00,303.56,303.92,303.54,303.69,3690.0,303.56,303.92,303.54,303.69,3690.0
2024-02-12 11:30:00,303.69,303.85,303.69,303.79,1800.0,303.69,303.85,303.69,303.79,1800.0
2024-02-12 11:35:00,303.86,303.92,302.44,302.44,5555.0,303.86,303.92,302.44,302.44,5555.0
2024-02-12 11:40:00,302.33,302.38,301.94,302.21,6715.0,302.33,302.38,301.94,302.21,6715.0
2024-02-12 11:45:00,302.28,302.68,302.05,302.07,5220.0,302.28,302.68,302.05,302.07,5220.0
2024-02-12 11:50:00,302.29,302.83,302.08,302.63,2482.0,302.29,302.83,302.08,302.63,2482.0
2024-02-12 11:55:00,302.86,303.42,302.86,303.32,3508.0,302.86,303.42,302.86,303.32,3508.0
2024-02-12 12:00:00,303.33,303.81,303.33,303.67,2375.0,303.33,303.81,303.33,303.67,2375.0
2024-02-12 12:05:00,303.7,303.75,303.6,303.62,1175.0,303.7,303.75,303.6,303.62,1175.0
2024-02-12 12:10:00,303.73,304.17,303.55,304.11,18151.0,303.73,304.17,303.55,304.11,18151.0
2024-02-12 12:15:00,303.99,303.99,303.41,303.44,3879.0,303.99,303.99,303.41,303.44,3879.0
2024-02-12 12:20:00,303.23,303.23,302.59,302.85,3362.0,303.23,303.23,302.59,302.85,3362.0
2024-02-12 12:25:00,303.02,303.07,302.97,303.07,1571.0,303.02,303.07,302.97,303.07,1571.0
2024-02-12 12:30:00,303.09,303.42,302.93,303.4,3373.0,303.09,303.42,302.93,303.4,3373.0
2024-02-12 12:35:00,303.42,303.42,302.96,302.97,3514.0,303.42,303.42,302.96,302.97,3514.0
2024-02-12 12:40:00,303.09,303.29,303.07,303.07,1802.0,303.09,303.29,303.07,303.07,1802.0
2024-02-12 12:45:00,303.02,303.19,302.79,303.06,3049.0,303.02,303.19,302.79,303.06,3049.0
2024-02-12 12:50:00,303.1,303.14,302.85,302.99,1950.0,303.1,303.14,302.85,302.99,1950.0
2024-02-12 12:55:00,303.14,303.22,302.9,302.94,5246.0,303.14,303.22,302.9,302.94,5246.0
2024-02-12 13:00:00,303.0,303.07,302.86,302.95,2700.0,303.0,303.07,302.86,302.95,2700.0
2024-02-12 13:05:00,302.95,303.1,302.8,303.0,5496.0,302.95,303.1,302.8,303.0,5496.0
2024-02-12 13:10:00,302.83,303.08,302.83,303.02,2542.0,302.83,303.08,302.83,303.02,2542.0
2024-02-12 13:15:00,303.03,303.26,303.02,303.16,2150.0,303.03,303.26,303.02,303.16,2150.0
2024-02-12 13:20:00,303.26,303.26,302.1,302.4,4660.0,303.26,303.26,302.1,302.4,4660.0
2024-02-12 13:25:00,302.47,302.47,302.01,302.18,2200.0,302.47,302.47,302.01,302.18,2200.0
2024-02-12 13:30:00,301.96,302.06,301.64,301.64,2665.0,301.96,302.06,301.64,301.64,2665.0
2024-02-12 13:35:00,301.65,301.67,300.74,300.74,1945.0,301.65,301.67,300.74,300.74,1945.0
2024-02-12 13:40:00,300.88,301.02,300.33,300.36,5664.0,300.88,301.02,300.33,300.36,5664.0
2024-02-12 13:45:00,300.49,300.8,300.35,300.41,5143.0,300.49,300.8,300.35,300.41,5143.0
2024-02-12 13:50:00,300.57,300.93,300.49,300.88,2140.0,300.57,300.93,300.49,300.88,2140.0
2024-02-12 13:55:00,300.92,301.02,300.77,300.77,2599.0,300.92,301.02,300.77,300.77,2599.0
2024-02-12 14:00:00,300.77,300.8,300.54,300.61,4400.0,300.77,300.8,300.54,300.61,4400.0
2024-02-12 14:05:00,300.63,301.07,300.57,301.07,7113.0,300.63,301.07,300.57,301.07,7113.0
2024-02-12 14:10:00,300.98,301.38,300.86,301.32,4383.0,300.98,301.38,300.86,301.32,4383.0
2024-02-12 14:15:00,301.32,301.33,299.6,299.6,10647.0,301.32,301.33,299.6,299.6,10647.0
2024-02-12 14:20:00,299.54,300.0,299.4,300.0,13602.0,299.54,300.0,299.4,300.0,13602.0
2024-02-12 14:25:00,300.01,300.21,299.77,299.8,6886.0,300.01,300.21,299.77,299.8,6886.0
2024-02-12 14:30:00,299.78,300.18,299.76,299.87,8237.0,299.78,300.18,299.76,299.87,8237.0
2024-02-12 14:35:00,299.95,299.95,299.52,299.68,14931.0,299.95,299.95,299.52,299.68,14931.0
2024-02-12 14:40:00,299.73,299.84,299.48,299.49,7490.0,299.73,299.84,299.48,299.49,7490.0
2024-02-12 14:45:00,299.44,299.56,299.21,299.24,13632.0,299.44,299.56,299.21,299.24,13632.0
2024-02-12 14:50:00,299.24,299.29,298.97,299.06,4576.0,299.24,299.29,298.97,299.06,4576.0
2024-02-12 14:55:00,299.05,299.05,298.17,298.31,9100.0,299.05,299.05,298.17,298.31,9100.0
2024-02-12 15:00:00,298.4,298.74,298.2,298.7,11942.0,298.4,298.74,298.2,298.7,11942.0
2024-02-12 15:05:00,298.74,299.0,298.73,298.83,5148.0,298.74,299.0,298.73,298.83,5148.0
2024-02-12 15:10:00,298.8,299.65,298.79,299.64,6447.0,298.8,299.65,298.79,299.64,6447.0
2024-02-12 15:15:00,299.63,300.0,299.63,300.0,5706.0,299.63,300.0,299.63,300.0,5706.0
2024-02-12 15:20:00,300.0,300.17,299.58,299.58,5431.0,300.0,300.17,299.58,299.58,5431.0
2024-02-12 15:25:00,299.55,299.57,299.33,299.38,5050.0,299.55,299.57,299.33,299.38,5050.0
2024-02-12 15:30:00,299.51,299.56,298.92,298.92,7575.0,299.51,299.56,298.92,298.92,7575.0
2024-02-12 15:35:00,298.87,298.98,298.72,298.77,9747.0,298.87,298.98,298.72,298.77,9747.0
2024-02-12 15:40:00,298.82,299.22,298.77,299.05,9156.0,298.82,299.22,298.77,299.05,9156.0
2024-02-12 15:45:00,299.14,299.92,299.08,299.91,11818.0,299.14,299.92,299.08,299.91,11818.0
2024-02-12 15:50:00,300.09,300.44,299.44,299.62,26140.0,300.09,300.44,299.44,299.62,26140.0
2024-02-12 15:55:00,299.41,299.82,299.03,299.09,44534.0,299.41,299.82,299.03,299.09,44534.0
2024-02-13 09:30:00,292.21,293.0,290.3,292.45,30176.0,292.21,293.0,290.3,292.45,30176.0
2024-02-13 09:35:00,292.08,294.61,292.08,294.6,12609.0,292.08,294.61,292.08,294.6,12609.0
2024-02-13 09:40:00,294.94,295.68,293.7,295.07,9338.0,294.94,295.68,293.7,295.07,9338.0
2024-02-13 09:45:00,295.03,296.15,294.76,295.51,12718.0,295.03,296.15,294.76,295.51,12718.0
2024-02-13 09:50:00,295.3,295.79,294.29,295.56,12637.0,295.3,295.79,294.29,295.56,12637.0
2024-02-13 09:55:00,295.73,296.77,295.62,296.51,6032.0,295.73,296.77,295.62,296.51,6032.0
2024-02-13 10:00:00,296.48,296.52,295.62,295.67,5221.0,296.48,296.52,295.62,295.67,5221.0
2024-02-13 10:05:00,295.84,296.27,295.65,295.73,3944.0,295.84,296.27,295.65,295.73,3944.0
2024-02-13 10:10:00,295.73,296.05,295.41,295.83,6757.0,295.73,296.05,295.41,295.83,6757.0
2024-02-13 10:15:00,295.66,296.2,294.94,296.2,4250.0,295.66,296.2,294.94,296.2,4250.0
2024-02-13 10:20:00,296.32,296.83,296.32,296.76,2896.0,296.32,296.83,296.32,296.76,2896.0
2024-02-13 10:25:00,296.86,298.04,296.86,298.04,2459.0,296.86,298.04,296.86,298.04,2459.0
2024-02-13 10:30:00,298.38,299.48,298.31,299.48,4106.0,298.38,299.48,298.31,299.48,4106.0
2024-02-13 10:35:00,299.49,300.44,299.47,300.34,6350.0,299.49,300.44,299.47,300.34,6350.0
2024-02-13 10:40:00,300.43,301.4,300.17,301.24,6209.0,300.43,301.4,300.17,301.24,6209.0
2024-02-13 10:45:00,301.21,301.47,300.59,300.63,14623.0,301.21,301.47,300.59,300.63,14623.0
2024-02-13 10:50:00,300.72,300.94,299.96,300.8,10897.0,300.72,300.94,299.96,300.8,10897.0
2024-02-13 10:55:00,300.8,300.82,298.7,299.05,7111.0,300.8,300.82,298.7,299.05,7111.0
2024-02-13 11:00:00,299.25,299.58,299.11,299.37,2660.0,299.25,299.58,299.11,299.37,2660.0
2024-02-13 11:05:00,299.54,299.54,298.96,299.06,2993.0,299.54,299.54,298.96,299.06,2993.0
2024-02-13 11:10:00,298.87,298.94,298.03,298.03,4136.0,298.87,298.94,298.03,298.03,4136.0
2024-02-13 11:15:00,298.02,298.21,297.57,298.03,3166.0,298.02,298.21,297.57,298.03,3166.0
2024-02-13 11:20:00,298.36,298.58,298.06,298.12,2800.0,298.36,298.58,298.06,298.12,2800.0
2024-02-13 11:25:00,298.15,298.64,298.11,298.64,1675.0,298.15,298.64,298.11,298.64,1675.0
2024-02-13 11:30:00,298.71,298.93,298.43,298.6,3645.0,298.71,298.93,298.43,298.6,3645.0
2024-02-13 11:35:00,298.49,298.82,298.49,298.62,4405.0,298.49,298.82,298.49,298.62,4405.0
2024-02-13 11:40:00,298.61,298.82,298.35,298.81,3102.0,298.61,298.82,298.35,298.81,3102.0
2024-02-13 11:45:00,298.8,299.3,298.59,298.88,4005.0,298.8,299.3,298.59,298.88,4005.0
2024-02-13 11:50:00,298.69,298.75,297.76,298.14,3990.0,298.69,298.75,297.76,298.14,3990.0
2024-02-13 11:55:00,297.98,298.2,297.55,298.02,3449.0,297.98,298.2,297.55,298.02,3449.0
2024-02-13 12:00:00,297.89,298.44,297.85,298.29,2821.0,297.89,298.44,297.85,298.29,2821.0
2024-02-13 12:05:00,298.47,298.49,297.82,297.82,6627.0,298.47,298.49,297.82,297.82,6627.0
2024-02-13 12:10:00,297.71,297.82,296.87,297.08,9996.0,297.71,297.82,296.87,297.08,9996.0
2024-02-13 12:15:00,297.28,297.89,297.17,297.69,7482.0,297.28,297.89,297.17,297.69,7482.0
2024-02-13 12:20:00,297.8,297.88,297.28,297.53,6785.0,297.8,297.88,297.28,297.53,6785.0
2024-02-13 12:25:00,297.59,297.78,297.19,297.19,2937.0,297.59,297.78,297.19,297.19,2937.0
2024-02-13 12:30:00,297.34,298.05,297.2,298.05,5793.0,297.34,298.05,297.2,298.05,5793.0
2024-02-13 12:35:00,298.09,298.21,297.93,298.07,5515.0,298.09,298.21,297.93,298.07,5515.0
2024-02-13 12:40:00,298.08,298.15,297.79,297.79,4270.0,298.08,298.15,297.79,297.79,4270.0
2024-02-13 12:45:00,297.78,297.91,297.47,297.64,2274.0,297.78,297.91,297.47,297.64,2274.0
2024-02-13 12:50:00,297.5,297.73,296.99,296.99,4748.0,297.5,297.73,296.99,296.99,4748.0
2024-02-13 12:55:00,296.62,297.07,296.62,297.06,2292.0,296.62,297.07,296.62,297.06,2292.0
2024-02-13 13:00:00,297.08,297.41,297.01,297.41,2400.0,297.08,297.41,297.01,297.41,2400.0
2024-02-13 13:05:00,297.38,297.54,297.34,297.54,2413.0,297.38,297.54,297.34,297.54,2413.0
2024-02-13 13:10:00,297.68,297.74,297.47,297.74,2221.0,297.68,297.74,297.47,297.74,2221.0
2024-02-13 13:15:00,297.77,297.84,297.51,297.8,3067.0,297.77,297.84,297.51,297.8,3067.0
2024-02-13 13:20:00,297.66,298.06,297.51,298.06,1700.0,297.66,298.06,297.51,298.06,1700.0
2024-02-13 13:25:00,298.14,298.14,297.79,297.97,5397.0,298.14,298.14,297.79,297.97,5397.0
2024-02-13 13:30:00,297.81,298.04,297.68,297.96,30619.0,297.81,298.04,297.68,297.96,30619.0
2024-02-13 13:35:00,297.9,298.36,297.9,298.36,8650.0,297.9,298.36,297.9,298.36,8650.0
2024-02-13 13:40:00,298.46,298.52,298.21,298.4,4210.0,298.46,298.52,298.21,298.4,4210.0
2024-02-13 13:45:00,298.48,298.49,297.85,297.85,2816.0,298.48,298.49,297.85,297.85,2816.0
2024-02-13 13:50:00,297.78,297.92,297.66,297.92,3278.0,297.78,297.92,297.66,297.92,3278.0
2024-02-13 13:55:00,297.92,298.08,297.92,298.07,2169.0,297.92,298.08,297.92,298.07,2169.0
2024-02-13 14:00:00,298.07,298.08,297.34,297.34,3305.0,298.07,298.08,297.34,297.34,3305.0
2024-02-13 14:05:00,297.31,297.31,296.93,297.05,3397.0,297.31,297.31,296.93,297.05,3397.0
2024-02-13 14:10:00,297.14,297.3,296.91,296.93,4911.0,297.14,297.3,296.91,296.93,4911.0
2024-02-13 14:15:00,297.05,297.06,296.78,296.79,5614.0,297.05,297.06,296.78,296.79,5614.0
2024-02-13 14:20:00,296.77,297.08,296.7,296.98,7079.0,296.77,297.08,296.7,296.98,7079.0
2024-02-13 14:25:00,296.99,297.25,296.67,297.25,7179.0,296.99,297.25,296.67,297.25,7179.0
2024-02-13 14:30:00,297.35,297.92,297.35,297.92,3215.0,297.35,297.92,297.35,297.92,3215.0
2024-02-13 14:35:00,297.95,298.04,297.6,297.77,3187.0,297.95,298.04,297.6,297.77,3187.0
2024-02-13 14:40:00,297.81,297.94,297.49,297.57,3467.0,297.81,297.94,297.49,297.57,3467.0
2024-02-13 14:45:00,297.53,297.53,297.01,297.11,3805.0,297.53,297.53,297.01,297.11,3805.0
2024-02-13 14:50:00,296.94,297.01,296.31,296.48,6589.0,296.94,297.01,296.31,296.48,6589.0
2024-02-13 14:55:00,296.48,296.68,296.21,296.29,3778.0,296.48,296.68,296.21,296.29,3778.0
2024-02-13 15:00:00,296.42,296.49,296.2,296.25,8405.0,296.42,296.49,296.2,296.25,8405.0
2024-02-13 15:05:00,296.29,296.4,296.12,296.23,4136.0,296.29,296.4,296.12,296.23,4136.0
2024-02-13 15:10:00,296.28,296.28,295.73,295.87,4700.0,296.28,296.28,295.73,295.87,4700.0
2024-02-13 15:15:00,295.95,296.06,295.58,295.64,6849.0,295.95,296.06,295.58,295.64,6849.0
2024-02-13 15:20:00,295.62,295.64,295.25,295.41,9235.0,295.62,295.64,295.25,295.41,9235.0
2024-02-13 15:25:00,295.49,295.78,295.32,295.7,10833.0,295.49,295.78,295.32,295.7,10833.0
2024-02-13 15:30:00,295.67,296.05,295.65,296.05,13279.0,295.67,296.05,295.65,296.05,13279.0
2024-02-13 15:35:00,295.94,296.19,295.88,296.0,6949.0,295.94,296.19,295.88,296.0,6949.0
2024-02-13 15:40:00,296.07,296.85,296.0,296.8,13532.0,296.07,296.85,296.0,296.8,13532.0
2024-02-13 15:45:00,296.82,297.29,296.82,297.1,15347.0,296.82,297.29,296.82,297.1,15347.0
2024-02-13 15:50:00,297.01,297.07,296.19,296.53,44852.0,297.01,297.07,296.19,296.53,44852.0
2024-02-13 15:55:00,296.34,297.11,296.25,296.75,91577.0,296.34,297.11,296.25,296.75,91577.0
2024-02-14 09:30:00,299.41,300.39,298.39,300.38,14017.0,299.41,300.39,298.39,300.38,14017.0
2024-02-14 09:35:00,299.56,299.56,298.75,298.76,3885.0,299.56,299.56,298.75,298.76,3885.0
2024-02-14 09:40:00,298.73,300.1,298.73,300.1,1807.0,298.73,300.1,298.73,300.1,1807.0
2024-02-14 09:45:00,300.55,301.07,300.42,300.63,2919.0,300.55,301.07,300.42,300.63,2919.0
2024-02-14 09:50:00,300.38,300.42,299.61,300.15,3010.0,300.38,300.42,299.61,300.15,3010.0
2024-02-14 09:55:00,299.91,301.39,299.91,301.0,3108.0,299.91,301.39,299.91,301.0,3108.0
2024-02-14 10:00:00,301.12,301.43,300.87,301.15,7385.0,301.12,301.43,300.87,301.15,7385.0
2024-02-14 10:05:00,301.41,302.46,301.4,301.89,6627.0,301.41,302.46,301.4,301.89,6627.0
2024-02-14 10:10:00,301.95,302.89,301.86,302.44,8372.0,301.95,302.89,301.86,302.44,8372.0
2024-02-14 10:15:00,301.96,303.0,301.68,303.0,107747.0,301.96,303.0,301.68,303.0,107747.0
2024-02-14 10:20:00,302.87,303.39,302.49,303.22,9847.0,302.87,303.39,302.49,303.22,9847.0
2024-02-14 10:25:00,303.29,303.69,303.22,303.69,10658.0,303.29,303.69,303.22,303.69,10658.0
2024-02-14 10:30:00,303.63,303.77,302.85,302.86,12764.0,303.63,303.77,302.85,302.86,12764.0
2024-02-14 10:35:00,302.88,302.88,301.93,302.23,3315.0,302.88,302.88,301.93,302.23,3315.0
2024-02-14 10:40:00,302.16,302.16,301.27,301.32,3051.0,302.16,302.16,301.27,301.32,3051.0
2024-02-14 10:45:00,301.27,301.73,301.1,301.24,3509.0,301.27,301.73,301.1,301.24,3509.0
2024-02-14 10:50:00,301.36,301.45,300.34,300.34,2314.0,301.36,301.45,300.34,300.34,2314.0
2024-02-14 10:55:00,300.52,300.61,299.49,299.49,3318.0,300.52,300.61,299.49,299.49,3318.0
2024-02-14 11:00:00,299.37,299.88,299.11,299.74,3626.0,299.37,299.88,299.11,299.74,3626.0
2024-02-14 11:05:00,299.81,299.94,299.53,299.73,4638.0,299.81,299.94,299.53,299.73,4638.0
2024-02-14 11:10:00,299.73,300.04,299.53,299.59,2217.0,299.73,300.04,299.53,299.59,2217.0
2024-02-14 11:15:00,299.52,299.68,299.15,299.68,2100.0,299.52,299.68,299.15,299.68,2100.0
2024-02-14 11:20:00,299.63,300.34,299.49,300.34,1600.0,299.63,300.34,299.49,300.34,1600.0
2024-02-14 11:25:00,300.29,300.42,300.14,300.2,3930.0,300.29,300.42,300.14,300.2,3930.0
2024-02-14 11:30:00,300.44,300.82,300.4,300.63,2514.0,300.44,300.82,300.4,300.63,2514.0
2024-02-14 11:35:00,300.66,300.66,300.23,300.43,2206.0,300.66,300.66,300.23,300.43,2206.0
2024-02-14 11:40:00,300.46,300.68,299.95,300.19,3483.0,300.46,300.68,299.95,300.19,3483.0
2024-02-14 11:45:00,300.05,300.16,299.72,299.72,2803.0,300.05,300.16,299.72,299.72,2803.0
2024-02-14 11:50:00,299.72,300.21,299.72,299.88,38665.0,299.72,300.21,299.72,299.88,38665.0
2024-02-14 11:55:00,299.96,300.0,299.52,299.53,3093.0,299.96,300.0,299.52,299.53,3093.0
2024-02-14 12:00:00,299.46,299.49,299.09,299.09,5696.0,299.46,299.49,299.09,299.09,5696.0
2024-02-14 12:05:00,299.16,299.8,299.01,299.75,2619.0,299.16,299.8,299.01,299.75,2619.0
2024-02-14 12:10:00,299.71,299.93,299.71,299.93,2316.0,299.71,299.93,299.71,299.93,2316.0
2024-02-14 12:15:00,299.93,300.12,299.82,299.91,3121.0,299.93,300.12,299.82,299.91,3121.0
2024-02-14 12:20:00,299.9,299.9,299.61,299.64,1854.0,299.9,299.9,299.61,299.64,1854.0
2024-02-14 12:25:00,299.64,299.8,299.56,299.74,5442.0,299.64,299.8,299.56,299.74,5442.0
2024-02-14 12:30:00,299.79,300.29,299.79,300.29,1596.0,299.79,300.29,299.79,300.29,1596.0
2024-02-14 12:35:00,300.34,300.34,299.98,300.02,3100.0,300.34,300.34,299.98,300.02,3100.0
2024-02-14 12:40:00,300.03,300.35,299.79,300.32,3344.0,300.03,300.35,299.79,300.32,3344.0
2024-02-14 12:45:00,300.38,300.62,300.38,300.59,1800.0,300.38,300.62,300.38,300.59,1800.0
2024-02-14 12:50:00,300.6,300.6,300.01,300.09,3013.0,300.6,300.6,300.01,300.09,3013.0
2024-02-14 12:55:00,300.36,300.39,300.27,300.29,2153.0,300.36,300.39,300.27,300.29,2153.0
2024-02-14 13:00:00,300.13,300.83,300.03,300.83,10600.0,300.13,300.83,300.03,300.83,10600.0
2024-02-14 13:05:00,300.74,300.93,300.55,300.65,4706.0,300.74,300.93,300.55,300.65,4706.0
2024-02-14 13:10:00,300.59,300.68,300.16,300.17,3361.0,300.59,300.68,300.16,300.17,3361.0
2024-02-14 13:15:00,300.38,300.51,300.33,300.51,700.0,300.38,300.51,300.33,300.51,700.0
2024-02-14 13:20:00,300.51,300.54,300.29,300.54,1100.0,300.51,300.54,300.29,300.54,1100.0
2024-02-14 13:25:00,300.54,300.62,300.12,300.38,2870.0,300.54,300.62,300.12,300.38,2870.0
2024-02-14 13:30:00,300.48,300.91,300.48,300.91,1593.0,300.48,300.91,300.48,300.91,1593.0
2024-02-14 13:35:00,301.05,301.3,300.89,300.92,5902.0,301.05,301.3,300.89,300.92,5902.0
2024-02-14 13:40:00,301.0,301.03,300.68,301.02,6464.0,301.0,301.03,300.68,301.02,6464.0
2024-02-14 13:45:00,301.22,301.59,301.14,301.43,2590.0,301.22,301.59,301.14,301.43,2590.0
2024-02-14 13:50:00,301.42,301.42,301.24,301.25,1000.0,301.42,301.42,301.24,301.25,1000.0
2024-02-14 13:55:00,301.33,301.33,300.72,300.99,8600.0,301.33,301.33,300.72,300.99,8600.0
2024-02-14 14:00:00,300.91,300.91,300.74,300.75,2200.0,300.91,300.91,300.74,300.75,2200.0
2024-02-14 14:05:00,300.64,300.69,300.3,300.48,2690.0,300.64,300.69,300.3,300.48,2690.0
2024-02-14 14:10:00,300.48,300.5,300.21,300.48,2194.0,300.48,300.5,300.21,300.48,2194.0
2024-02-14 14:15:00,300.46,300.61,300.32,300.49,3141.0,300.46,300.61,300.32,300.49,3141.0
2024-02-14 14:20:00,300.5,300.85,300.49,300.83,3067.0,300.5,300.85,300.49,300.83,3067.0
2024-02-14 14:25:00,300.73,301.04,300.73,300.93,3434.0,300.73,301.04,300.73,300.93,3434.0
2024-02-14 14:30:00,301.03,301.08,300.69,300.83,7191.0,301.03,301.08,300.69,300.83,7191.0
2024-02-14 14:35:00,301.05,301.29,301.04,301.23,1000.0,301.05,301.29,301.04,301.23,1000.0
2024-02-14 14:40:00,301.23,301.47,301.11,301.17,2652.0,301.23,301.47,301.11,301.17,2652.0
2024-02-14 14:45:00,301.22,301.41,301.07,301.36,3400.0,301.22,301.41,301.07,301.36,3400.0
2024-02-14 14:50:00,301.22,301.65,301.21,301.54,3530.0,301.22,301.65,301.21,301.54,3530.0
2024-02-14 14:55:00,301.55,301.67,301.24,301.42,8055.0,301.55,301.67,301.24,301.42,8055.0
2024-02-14 15:00:00,301.43,301.48,301.28,301.38,7002.0,301.43,301.48,301.28,301.38,7002.0
2024-02-14 15:05:00,301.36,301.4,301.11,301.29,4657.0,301.36,301.4,301.11,301.29,4657.0
2024-02-14 15:10:00,301.31,301.39,301.2,301.29,2309.0,301.31,301.39,301.2,301.29,2309.0
2024-02-14 15:15:00,301.35,301.44,301.21,301.35,6729.0,301.35,301.44,301.21,301.35,6729.0
2024-02-14 15:20:00,301.42,301.48,301.22,301.4,8367.0,301.42,301.48,301.22,301.4,8367.0
2024-02-14 15:25:00,301.39,302.0,301.39,301.81,10956.0,301.39,302.0,301.39,301.81,10956.0
2024-02-14 15:30:00,301.92,302.06,301.56,302.06,11307.0,301.92,302.06,301.56,302.06,11307.0
2024-02-14 15:35:00,301.95,302.53,301.75,302.03,112366.0,301.95,302.53,301.75,302.03,112366.0
2024-02-14 15:40:00,302.0,302.1,301.86,301.86,18019.0,302.0,302.1,301.86,301.86,18019.0
2024-02-14 15:45:00,301.93,302.47,301.87,302.46,21602.0,301.93,302.47,301.87,302.46,21602.0
2024-02-14 15:50:00,302.45,302.64,302.08,302.19,30748.0,302.45,302.64,302.08,302.19,30748.0
2024-02-14 15:55:00,302.24,302.68,301.82,302.36,62110.0,302.24,302.68,301.82,302.36,62110.0
2024-02-15 09:30:00,304.54,305.61,303.46,305.31,86350.0,304.54,305.61,303.46,305.31,86350.0
2024-02-15 09:35:00,305.4,306.12,304.22,304.39,38018.0,305.4,306.12,304.22,304.39,38018.0
2024-02-15 09:40:00,304.48,304.63,303.08,303.14,5327.0,304.48,304.63,303.08,303.14,5327.0
2024-02-15 09:45:00,303.34,303.89,302.99,303.34,21198.0,303.34,303.89,302.99,303.34,21198.0
2024-02-15 09:50:00,303.43,303.97,302.92,302.92,7126.0,303.43,303.97,302.92,302.92,7126.0
2024-02-15 09:55:00,302.72,302.72,301.91,302.06,15075.0,302.72,302.72,301.91,302.06,15075.0
2024-02-15 10:00:00,302.06,302.33,301.39,301.84,20960.0,302.06,302.33,301.39,301.84,20960.0
2024-02-15 10:05:00,302.44,303.24,302.44,302.64,3966.0,302.44,303.24,302.44,302.64,3966.0
2024-02-15 10:10:00,302.45,303.59,302.45,303.59,3450.0,302.45,303.59,302.45,303.59,3450.0
2024-02-15 10:15:00,303.53,303.71,302.92,302.92,6459.0,303.53,303.71,302.92,302.92,6459.0
2024-02-15 10:20:00,303.05,303.05,302.07,302.69,4541.0,303.05,303.05,302.07,302.69,4541.0
2024-02-15 10:25:00,302.85,303.14,302.44,302.67,7007.0,302.85,303.14,302.44,302.67,7007.0
2024-02-15 10:30:00,302.78,303.5,302.7,303.45,18429.0,302.78,303.5,302.7,303.45,18429.0
2024-02-15 10:35:00,303.6,304.18,303.47,304.18,6513.0,303.6,304.18,303.47,304.18,6513.0
2024-02-15 10:40:00,304.24,305.04,304.19,304.73,10352.0,304.24,305.04,304.19,304.73,10352.0
2024-02-15 10:45:00,304.62,305.0,304.54,304.65,13365.0,304.62,305.0,304.54,304.65,13365.0
2024-02-15 10:50:00,304.65,305.07,304.5,304.86,59303.0,304.65,305.07,304.5,304.86,59303.0
2024-02-15 10:55:00,304.78,304.84,304.26,304.78,8417.0,304.78,304.84,304.26,304.78,8417.0
2024-02-15 11:00:00,304.8,304.8,303.89,303.89,9085.0,304.8,304.8,303.89,303.89,9085.0
2024-02-15 11:05:00,303.84,303.89,302.81,303.15,5207.0,303.84,303.89,302.81,303.15,5207.0
2024-02-15 11:10:00,303.05,304.41,303.04,304.17,7031.0,303.05,304.41,303.04,304.17,7031.0
2024-02-15 11:15:00,304.18,304.52,303.44,303.44,15580.0,304.18,304.52,303.44,303.44,15580.0
2024-02-15 11:20:00,303.42,303.9,303.23,303.9,9894.0,303.42,303.9,303.23,303.9,9894.0
2024-02-15 11:25:00,303.88,304.58,303.88,304.28,4418.0,303.88,304.58,303.88,304.28,4418.0
2024-02-15 11:30:00,304.25,304.43,303.94,304.35,5851.0,304.25,304.43,303.94,304.35,5851.0
2024-02-15 11:35:00,304.22,304.28,303.57,303.57,5530.0,304.22,304.28,303.57,303.57,5530.0
2024-02-15 11:40:00,303.58,303.61,303.21,303.21,3297.0,303.58,303.61,303.21,303.21,3297.0
2024-02-15 11:45:00,303.37,303.73,303.27,303.73,7272.0,303.37,303.73,303.27,303.73,7272.0
2024-02-15 11:50:00,303.5,303.54,303.1,303.54,4743.0,303.5,303.54,303.1,303.54,4743.0
2024-02-15 11:55:00,303.53,303.8,303.42,303.74,4708.0,303.53,303.8,303.42,303.74,4708.0
2024-02-15 12:00:00,303.66,304.35,303.53,304.35,10759.0,303.66,304.35,303.53,304.35,10759.0
2024-02-15 12:05:00,304.35,304.35,303.81,304.09,6598.0,304.35,304.35,303.81,304.09,6598.0
2024-02-15 12:10:00,304.19,304.57,304.17,304.35,2277.0,304.19,304.57,304.17,304.35,2277.0
2024-02-15 12:15:00,304.4,304.66,304.34,304.4,4306.0,304.4,304.66,304.34,304.4,4306.0
2024-02-15 12:20:00,304.29,304.34,303.6,304.28,6794.0,304.29,304.34,303.6,304.28,6794.0
2024-02-15 12:25:00,304.08,304.85,304.08,304.48,4434.0,304.08,304.85,304.08,304.48,4434.0
2024-02-15 12:30:00,304.59,304.8,304.5,304.59,2600.0,304.59,304.8,304.5,304.59,2600.0
2024-02-15 12:35:00,304.73,305.0,304.69,304.9,5217.0,304.73,305.0,304.69,304.9,5217.0
2024-02-15 12:40:00,304.9,305.01,304.68,304.71,9328.0,304.9,305.01,304.68,304.71,9328.0
2024-02-15 12:45:00,304.79,304.89,304.14,304.15,7335.0,304.79,304.89,304.14,304.15,7335.0
2024-02-15 12:50:00,304.37,304.58,304.33,304.58,1220.0,304.37,304.58,304.33,304.58,1220.0
2024-02-15 12:55:00,304.47,304.58,303.81,303.88,7129.0,304.47,304.58,303.81,303.88,7129.0
2024-02-15 13:00:00,303.9,304.61,303.9,304.61,2316.0,303.9,304.61,303.9,304.61,2316.0
2024-02-15 13:05:00,304.61,305.0,304.57,305.0,6564.0,304.61,305.0,304.57,305.0,6564.0
2024-02-15 13:10:00,304.9,305.01,304.84,304.94,6594.0,304.9,305.01,304.84,304.94,6594.0
2024-02-15 13:15:00,304.9,305.07,304.87,305.07,4963.0,304.9,305.07,304.87,305.07,4963.0
2024-02-15 13:20:00,305.09,305.09,304.62,304.73,4717.0,305.09,305.09,304.62,304.73,4717.0
2024-02-15 13:25:00,304.73,305.09,304.59,305.0,4032.0,304.73,305.09,304.59,305.0,4032.0
2024-02-15 13:30:00,305.0,305.61,304.88,305.34,8994.0,305.0,305.61,304.88,305.34,8994.0
2024-02-15 13:35:00,305.37,305.39,304.9,305.26,4335.0,305.37,305.39,304.9,305.26,4335.0
2024-02-15 13:40:00,305.38,305.39,304.51,304.67,11813.0,305.38,305.39,304.51,304.67,11813.0
2024-02-15 13:45:00,304.8,304.89,304.41,304.51,6765.0,304.8,304.89,304.41,304.51,6765.0
2024-02-15 13:50:00,304.5,305.1,304.5,304.67,3657.0,304.5,305.1,304.5,304.67,3657.0
2024-02-15 13:55:00,304.64,305.1,304.64,304.95,4707.0,304.64,305.1,304.64,304.95,4707.0
2024-02-15 14:00:00,304.84,305.09,304.78,305.0,3962.0,304.84,305.09,304.78,305.0,3962.0
2024-02-15 14:05:00,304.99,305.08,304.71,304.77,6512.0,304.99,305.08,304.71,304.77,6512.0
2024-02-15 14:10:00,304.71,304.71,304.13,304.53,3725.0,304.71,304.71,304.13,304.53,3725.0
2024-02-15 14:15:00,304.53,304.83,304.48,304.76,2613.0,304.53,304.83,304.48,304.76,2613.0
2024-02-15 14:20:00,304.78,305.07,304.72,304.97,4540.0,304.78,305.07,304.72,304.97,4540.0
2024-02-15 14:25:00,305.0,305.0,304.64,304.94,6472.0,305.0,305.0,304.64,304.94,6472.0
2024-02-15 14:30:00,305.0,305.19,304.91,305.14,8042.0,305.0,305.19,304.91,305.14,8042.0
2024-02-15 14:35:00,305.2,305.51,305.11,305.18,6672.0,305.2,305.51,305.11,305.18,6672.0
2024-02-15 14:40:00,305.2,305.25,304.97,305.0,9807.0,305.2,305.25,304.97,305.0,9807.0
2024-02-15 14:45:00,304.94,305.04,304.86,304.99,5386.0,304.94,305.04,304.86,304.99,5386.0
2024-02-15 14:50:00,305.0,305.19,304.91,305.03,7094.0,305.0,305.19,304.91,305.03,7094.0
2024-02-15 14:55:00,305.11,305.33,304.82,304.82,6038.0,305.11,305.33,304.82,304.82,6038.0
2024-02-15 15:00:00,304.82,305.1,304.41,305.0,8704.0,304.82,305.1,304.41,305.0,8704.0
2024-02-15 15:05:00,305.04,305.22,304.95,304.99,5410.0,305.04,305.22,304.95,304.99,5410.0
2024-02-15 15:10:00,305.04,305.77,305.04,305.58,8305.0,305.04,305.77,305.04,305.58,8305.0
2024-02-15 15:15:00,305.6,305.82,305.28,305.29,8523.0,305.6,305.82,305.28,305.29,8523.0
2024-02-15 15:20:00,305.32,305.43,305.03,305.11,7147.0,305.32,305.43,305.03,305.11,7147.0
2024-02-15 15:25:00,305.14,305.6,305.14,305.5,5400.0,305.14,305.6,305.14,305.5,5400.0
2024-02-15 15:30:00,305.58,305.65,305.32,305.49,9829.0,305.58,305.65,305.32,305.49,9829.0
2024-02-15 15:35:00,305.5,306.0,305.43,306.0,12178.0,305.5,306.0,305.43,306.0,12178.0
2024-02-15 15:40:00,305.99,306.05,305.75,306.04,12048.0,305.99,306.05,305.75,306.04,12048.0
2024-02-15 15:45:00,306.1,306.25,305.8,305.84,19735.0,306.1,306.25,305.8,305.84,19735.0
2024-02-15 15:50:00,305.87,306.15,305.46,305.48,32968.0,305.87,306.15,305.46,305.48,32968.0
2024-02-15 15:55:00,305.24,305.63,304.99,305.23,75699.0,305.24,305.63,304.99,305.23,75699.0
2024-02-16 09:30:00,306.57,306.57,304.15,304.75,29755.0,306.57,306.57,304.15,304.75,29755.0
2024-02-16 09:35:00,305.34,305.6,304.57,305.17,4603.0,305.34,305.6,304.57,305.17,4603.0
2024-02-16 09:40:00,305.17,306.42,304.95,306.42,10705.0,305.17,306.42,304.95,306.42,10705.0
2024-02-16 09:45:00,306.06,306.14,305.36,305.48,12251.0,306.06,306.14,305.36,305.48,12251.0
2024-02-16 09:50:00,305.63,305.63,302.46,302.53,7916.0,305.63,305.63,302.46,302.53,7916.0
2024-02-16 09:55:00,302.58,304.14,302.34,303.89,8396.0,302.58,304.14,302.34,303.89,8396.0
2024-02-16 10:00:00,303.8,303.8,302.14,303.03,4446.0,303.8,303.8,302.14,303.03,4446.0
2024-02-16 10:05:00,303.03,303.45,302.46,303.18,11675.0,303.03,303.45,302.46,303.18,11675.0
2024-02-16 10:10:00,303.15,303.82,303.15,303.81,5267.0,303.15,303.82,303.15,303.81,5267.0
2024-02-16 10:15:00,303.64,304.67,303.63,304.22,16344.0,303.64,304.67,303.63,304.22,16344.0
2024-02-16 10:20:00,304.2,304.51,303.9,304.25,6017.0,304.2,304.51,303.9,304.25,6017.0
2024-02-16 10:25:00,304.28,304.53,303.98,304.3,3751.0,304.28,304.53,303.98,304.3,3751.0
2024-02-16 10:30:00,304.3,304.47,303.63,303.79,6706.0,304.3,304.47,303.63,303.79,6706.0
2024-02-16 10:35:00,303.95,305.16,303.77,305.16,10991.0,303.95,305.16,303.77,305.16,10991.0
2024-02-16 10:40:00,305.27,305.74,305.23,305.29,6391.0,305.27,305.74,305.23,305.29,6391.0
2024-02-16 10:45:00,305.28,306.02,304.81,304.98,14596.0,305.28,306.02,304.81,304.98,14596.0
2024-02-16 10:50:00,305.0,305.55,304.86,305.53,5153.0,305.0,305.55,304.86,305.53,5153.0
2024-02-16 10:55:00,305.55,305.55,304.96,305.36,4986.0,305.55,305.55,304.96,305.36,4986.0
2024-02-16 11:00:00,305.58,305.92,305.45,305.75,7301.0,305.58,305.92,305.45,305.75,7301.0
2024-02-16 11:05:00,305.86,305.86,304.97,305.56,7202.0,305.86,305.86,304.97,305.56,7202.0
2024-02-16 11:10:00,305.72,306.16,305.45,306.01,6651.0,305.72,306.16,305.45,306.01,6651.0
2024-02-16 11:15:00,306.04,306.04,305.74,305.85,3700.0,306.04,306.04,305.74,305.85,3700.0
2024-02-16 11:20:00,305.82,306.01,305.63,305.9,13302.0,305.82,306.01,305.63,305.9,13302.0
2024-02-16 11:25:00,305.98,306.33,305.43,305.5,13666.0,305.98,306.33,305.43,305.5,13666.0
2024-02-16 11:30:00,305.6,305.87,305.48,305.6,4500.0,305.6,305.87,305.48,305.6,4500.0
2024-02-16 11:35:00,305.48,305.56,305.01,305.01,4726.0,305.48,305.56,305.01,305.01,4726.0
2024-02-16 11:40:00,305.18,305.26,305.04,305.18,3200.0,305.18,305.26,305.04,305.18,3200.0
2024-02-16 11:45:00,305.09,305.18,304.98,305.0,7677.0,305.09,305.18,304.98,305.0,7677.0
2024-02-16 11:50:00,304.98,305.29,304.98,305.18,5619.0,304.98,305.29,304.98,305.18,5619.0
2024-02-16 11:55:00,305.21,305.56,305.14,305.33,7230.0,305.21,305.56,305.14,305.33,7230.0
2024-02-16 12:00:00,305.24,305.47,305.14,305.38,5300.0,305.24,305.47,305.14,305.38,5300.0
2024-02-16 12:05:00,305.38,305.38,305.19,305.2,5984.0,305.38,305.38,305.19,305.2,5984.0
2024-02-16 12:10:00,305.16,305.34,304.94,305.21,12342.0,305.16,305.34,304.94,305.21,12342.0
2024-02-16 12:15:00,305.19,305.2,304.58,304.64,5014.0,305.19,305.2,304.58,304.64,5014.0
2024-02-16 12:20:00,304.66,305.13,304.55,305.13,4907.0,304.66,305.13,304.55,305.13,4907.0
2024-02-16 12:25:00,305.03,305.11,304.71,305.11,5000.0,305.03,305.11,304.71,305.11,5000.0
2024-02-16 12:30:00,305.12,305.32,304.91,304.92,3814.0,305.12,305.32,304.91,304.92,3814.0
2024-02-16 12:35:00,304.77,304.96,304.57,304.86,3295.0,304.77,304.96,304.57,304.86,3295.0
2024-02-16 12:40:00,304.68,304.94,304.67,304.88,2901.0,304.68,304.94,304.67,304.88,2901.0
2024-02-16 12:45:00,304.88,305.1,304.78,305.09,5722.0,304.88,305.1,304.78,305.09,5722.0
2024-02-16 12:50:00,305.06,305.07,304.96,305.02,1820.0,305.06,305.07,304.96,305.02,1820.0
2024-02-16 12:55:00,305.1,305.13,304.84,305.01,3845.0,305.1,305.13,304.84,305.01,3845.0
2024-02-16 13:00:00,305.0,305.0,304.67,304.67,3088.0,305.0,305.0,304.67,304.67,3088.0
2024-02-16 13:05:00,304.72,304.9,304.51,304.9,4616.0,304.72,304.9,304.51,304.9,4616.0
2024-02-16 13:10:00,304.81,304.81,303.69,303.69,10890.0,304.81,304.81,303.69,303.69,10890.0
2024-02-16 13:15:00,303.72,304.73,303.68,304.51,6022.0,303.72,304.73,303.68,304.51,6022.0
2024-02-16 13:20:00,304.51,305.46,304.51,305.22,14738.0,304.51,305.46,304.51,305.22,14738.0
2024-02-16 13:25:00,305.23,305.23,304.94,305.17,5190.0,305.23,305.23,304.94,305.17,5190.0
2024-02-16 13:30:00,305.17,305.48,304.88,305.48,6738.0,305.17,305.48,304.88,305.48,6738.0
2024-02-16 13:35:00,305.39,305.62,305.39,305.51,3800.0,305.39,305.62,305.39,305.51,3800.0
2024-02-16 13:40:00,305.62,306.11,305.51,306.0,5052.0,305.62,306.11,305.51,306.0,5052.0
2024-02-16 13:45:00,306.03,306.08,305.99,306.04,3104.0,306.03,306.08,305.99,306.04,3104.0
2024-02-16 13:50:00,306.01,306.06,305.85,305.88,6580.0,306.01,306.06,305.85,305.88,6580.0
2024-02-16 13:55:00,305.84,306.24,305.8,306.17,6738.0,305.84,306.24,305.8,306.17,6738.0
2024-02-16 14:00:00,306.17,306.25,305.84,305.84,6642.0,306.17,306.25,305.84,305.84,6642.0
2024-02-16 14:05:00,305.9,306.23,305.86,306.13,5246.0,305.9,306.23,305.86,306.13,5246.0
2024-02-16 14:10:00,306.15,306.25,306.04,306.04,4761.0,306.15,306.25,306.04,306.04,4761.0
2024-02-16 14:15:00,306.04,306.2,305.84,305.84,7219.0,306.04,306.2,305.84,305.84,7219.0
2024-02-16 14:20:00,305.8,305.98,305.8,305.87,2700.0,305.8,305.98,305.8,305.87,2700.0
2024-02-16 14:25:00,305.87,305.9,305.82,305.85,2700.0,305.87,305.9,305.82,305.85,2700.0
2024-02-16 14:30:00,305.91,305.91,305.52,305.68,8583.0,305.91,305.91,305.52,305.68,8583.0
2024-02-16 14:35:00,305.68,305.7,305.47,305.53,2130.0,305.68,305.7,305.47,305.53,2130.0
2024-02-16 14:40:00,305.48,305.57,305.45,305.47,4442.0,305.48,305.57,305.45,305.47,4442.0
2024-02-16 14:45:00,305.55,305.55,304.13,304.32,6595.0,305.55,305.55,304.13,304.32,6595.0
2024-02-16 14:50:00,304.22,304.38,303.64,303.79,7291.0,304.22,304.38,303.64,303.79,7291.0
2024-02-16 14:55:00,303.68,303.94,303.45,303.9,4846.0,303.68,303.94,303.45,303.9,4846.0
2024-02-16 15:00:00,303.98,304.08,303.7,303.76,5523.0,303.98,304.08,303.7,303.76,5523.0
2024-02-16 15:05:00,303.72,303.91,303.62,303.72,4398.0,303.72,303.91,303.62,303.72,4398.0
2024-02-16 15:10:00,303.63,303.81,303.6,303.74,3500.0,303.63,303.81,303.6,303.74,3500.0
2024-02-16 15:15:00,303.75,303.89,303.54,303.87,5507.0,303.75,303.89,303.54,303.87,5507.0
2024-02-16 15:20:00,303.92,304.39,303.9,304.34,6138.0,303.92,304.39,303.9,304.34,6138.0
2024-02-16 15:25:00,304.5,304.51,304.18,304.2,10415.0,304.5,304.51,304.18,304.2,10415.0
2024-02-16 15:30:00,304.23,304.39,303.91,304.13,9741.0,304.23,304.39,303.91,304.13,9741.0
2024-02-16 15:35:00,304.2,304.31,303.96,304.07,8344.0,304.2,304.31,303.96,304.07,8344.0
2024-02-16 15:40:00,303.99,304.3,303.8,304.14,8805.0,303.99,304.3,303.8,304.14,8805.0
2024-02-16 15:45:00,304.1,304.48,303.75,303.84,12391.0,304.1,304.48,303.75,303.84,12391.0
2024-02-16 15:50:00,303.82,304.25,303.3,303.82,21528.0,303.82,304.25,303.3,303.82,21528.0
2024-02-16 15:55:00,303.76,303.78,302.46,302.46,82086.0,303.76,303.78,302.46,302.46,82086.0
2024-02-20 09:30:00,303.0,304.83,302.67,303.9,37192.0,303.0,304.83,302.67,303.9,37192.0
2024-02-20 09:35:00,303.85,304.01,302.19,302.21,25703.0,303.85,304.01,302.19,302.21,25703.0
2024-02-20 09:40:00,302.01,302.24,300.0,300.78,38072.0,302.01,302.24,300.0,300.78,38072.0
2024-02-20 09:45:00,300.72,300.78,300.09,300.48,7880.0,300.72,300.78,300.09,300.48,7880.0
2024-02-20 09:50:00,300.21,301.57,300.19,300.84,26429.0,300.21,301.57,300.19,300.84,26429.0
2024-02-20 09:55:00,300.95,301.45,300.09,301.04,10760.0,300.95,301.45,300.09,301.04,10760.0
2024-02-20 10:00:00,300.65,300.75,298.15,298.27,14375.0,300.65,300.75,298.15,298.27,14375.0
2024-02-20 10:05:00,298.12,298.74,297.96,298.51,7704.0,298.12,298.74,297.96,298.51,7704.0
2024-02-20 10:10:00,298.45,298.56,297.82,297.88,3902.0,298.45,298.56,297.82,297.88,3902.0
2024-02-20 10:15:00,297.72,299.36,297.54,299.36,18128.0,297.72,299.36,297.54,299.36,18128.0
2024-02-20 10:20:00,299.53,299.82,299.03,299.06,7519.0,299.53,299.82,299.03,299.06,7519.0
2024-02-20 10:25:00,298.93,299.34,298.56,298.59,6461.0,298.93,299.34,298.56,298.59,6461.0
2024-02-20 10:30:00,298.55,298.82,297.43,298.19,17992.0,298.55,298.82,297.43,298.19,17992.0
2024-02-20 10:35:00,298.17,298.44,297.99,298.01,5644.0,298.17,298.44,297.99,298.01,5644.0
2024-02-20 10:40:00,298.15,298.65,298.1,298.59,8757.0,298.15,298.65,298.1,298.59,8757.0
2024-02-20 10:45:00,298.59,299.48,298.59,299.48,20188.0,298.59,299.48,298.59,299.48,20188.0
2024-02-20 10:50:00,299.31,300.35,299.3,300.15,10597.0,299.31,300.35,299.3,300.15,10597.0
2024-02-20 10:55:00,300.15,300.51,300.07,300.19,5655.0,300.15,300.51,300.07,300.19,5655.0
2024-02-20 11:00:00,300.19,300.53,300.04,300.49,5334.0,300.19,300.53,300.04,300.49,5334.0
2024-02-20 11:05:00,300.55,301.02,300.47,300.47,13411.0,300.55,301.02,300.47,300.47,13411.0
2024-02-20 11:10:00,300.38,300.4,299.95,300.0,5776.0,300.38,300.4,299.95,300.0,5776.0
2024-02-20 11:15:00,300.0,300.47,299.88,300.19,7555.0,300.0,300.47,299.88,300.19,7555.0
2024-02-20 11:20:00,300.17,300.63,300.1,300.63,5167.0,300.17,300.63,300.1,300.63,5167.0
2024-02-20 11:25:00,300.65,301.34,300.65,301.07,10330.0,300.65,301.34,300.65,301.07,10330.0
2024-02-20 11:30:00,301.0,301.08,300.07,300.25,15499.0,301.0,301.08,300.07,300.25,15499.0
2024-02-20 11:35:00,300.25,300.5,300.1,300.5,6803.0,300.25,300.5,300.1,300.5,6803.0
2024-02-20 11:40:00,300.28,300.65,300.24,300.51,11323.0,300.28,300.65,300.24,300.51,11323.0
2024-02-20 11:45:00,300.43,300.49,300.13,300.13,4614.0,300.43,300.49,300.13,300.13,4614.0
2024-02-20 11:50:00,300.21,300.28,299.92,299.94,6963.0,300.21,300.28,299.92,299.94,6963.0
2024-02-20 11:55:00,299.8,299.8,298.88,298.89,4579.0,299.8,299.8,298.88,298.89,4579.0
2024-02-20 12:00:00,298.9,299.01,298.53,298.56,6708.0,298.9,299.01,298.53,298.56,6708.0
2024-02-20 12:05:00,298.56,298.77,298.32,298.39,3239.0,298.56,298.77,298.32,298.39,3239.0
2024-02-20 12:10:00,298.36,298.59,298.22,298.23,3925.0,298.36,298.59,298.22,298.23,3925.0
2024-02-20 12:15:00,298.27,298.7,298.1,298.42,6662.0,298.27,298.7,298.1,298.42,6662.0
2024-02-20 12:20:00,298.3,298.38,298.15,298.29,3042.0,298.3,298.38,298.15,298.29,3042.0
2024-02-20 12:25:00,298.35,298.65,298.29,298.63,2600.0,298.35,298.65,298.29,298.63,2600.0
2024-02-20 12:30:00,298.67,299.4,298.63,299.4,5863.0,298.67,299.4,298.63,299.4,5863.0
2024-02-20 12:35:00,299.28,299.3,298.41,298.43,7669.0,299.28,299.3,298.41,298.43,7669.0
2024-02-20 12:40:00,298.67,299.29,298.52,299.11,5929.0,298.67,299.29,298.52,299.11,5929.0
2024-02-20 12:45:00,299.56,299.99,299.46,299.46,16028.0,299.56,299.99,299.46,299.46,16028.0
2024-02-20 12:50:00,299.28,299.88,299.13,299.63,8019.0,299.28,299.88,299.13,299.63,8019.0
2024-02-20 12:55:00,299.65,300.2,299.52,299.91,5054.0,299.65,300.2,299.52,299.91,5054.0
2024-02-20 13:00:00,300.0,300.11,299.39,299.46,7108.0,300.0,300.11,299.39,299.46,7108.0
2024-02-20 13:05:00,299.45,299.88,299.3,299.75,12724.0,299.45,299.88,299.3,299.75,12724.0
2024-02-20 13:10:00,299.74,299.91,299.66,299.91,4009.0,299.74,299.91,299.66,299.91,4009.0
2024-02-20 13:15:00,299.83,300.01,299.41,300.01,5855.0,299.83,300.01,299.41,300.01,5855.0
2024-02-20 13:20:00,300.17,300.73,300.1,300.56,4671.0,300.17,300.73,300.1,300.56,4671.0
2024-02-20 13:25:00,300.37,300.47,299.66,299.93,3078.0,300.37,300.47,299.66,299.93,3078.0
2024-02-20 13:30:00,299.75,299.92,299.57,299.92,4452.0,299.75,299.92,299.57,299.92,4452.0
2024-02-20 13:35:00,299.78,300.05,299.76,299.98,5200.0,299.78,300.05,299.76,299.98,5200.0
2024-02-20 13:40:00,299.91,300.6,299.88,300.16,5200.0,299.91,300.6,299.88,300.16,5200.0
2024-02-20 13:45:00,300.19,300.24,300.14,300.24,2300.0,300.19,300.24,300.14,300.24,2300.0
2024-02-20 13:50:00,300.27,300.35,300.09,300.28,4123.0,300.27,300.35,300.09,300.28,4123.0
2024-02-20 13:55:00,300.33,300.44,300.23,300.36,4233.0,300.33,300.44,300.23,300.36,4233.0
2024-02-20 14:00:00,300.34,300.36,300.08,300.21,5543.0,300.34,300.36,300.08,300.21,5543.0
2024-02-20 14:05:00,300.21,300.54,300.21,300.54,3167.0,300.21,300.54,300.21,300.54,3167.0
2024-02-20 14:10:00,300.54,300.61,300.4,300.51,2789.0,300.54,300.61,300.4,300.51,2789.0
2024-02-20 14:15:00,300.38,300.72,300.01,300.72,6663.0,300.38,300.72,300.01,300.72,6663.0
2024-02-20 14:20:00,300.63,300.63,299.92,300.25,9707.0,300.63,300.63,299.92,300.25,9707.0
2024-02-20 14:25:00,300.17,300.58,300.02,300.42,5140.0,300.17,300.58,300.02,300.42,5140.0
2024-02-20 14:30:00,300.42,300.6,300.42,300.42,3606.0,300.42,300.6,300.42,300.42,3606.0
2024-02-20 14:35:00,300.5,300.69,300.4,300.69,4842.0,300.5,300.69,300.4,300.69,4842.0
2024-02-20 14:40:00,300.68,301.07,300.67,300.85,3401.0,300.68,301.07,300.67,300.85,3401.0
2024-02-20 14:45:00,300.77,301.07,300.76,301.04,5715.0,300.77,301.07,300.76,301.04,5715.0
2024-02-20 14:50:00,301.14,301.37,300.99,301.11,4011.0,301.14,301.37,300.99,301.11,4011.0
2024-02-20 14:55:00,301.15,301.27,301.03,301.23,3733.0,301.15,301.27,301.03,301.23,3733.0
2024-02-20 15:00:00,301.23,301.3,300.93,300.93,8452.0,301.23,301.3,300.93,300.93,8452.0
2024-02-20 15:05:00,300.87,301.21,300.77,301.21,12194.0,300.87,301.21,300.77,301.21,12194.0
2024-02-20 15:10:00,301.33,301.72,301.23,301.34,32421.0,301.33,301.72,301.23,301.34,32421.0
2024-02-20 15:15:00,301.36,301.47,301.13,301.34,6490.0,301.36,301.47,301.13,301.34,6490.0
2024-02-20 15:20:00,301.31,301.54,301.12,301.17,6267.0,301.31,301.54,301.12,301.17,6267.0
2024-02-20 15:25:00,301.27,301.59,301.14,301.39,3546.0,301.27,301.59,301.14,301.39,3546.0
2024-02-20 15:30:00,301.34,301.43,300.46,300.56,7844.0,301.34,301.43,300.46,300.56,7844.0
2024-02-20 15:35:00,300.44,301.32,300.39,301.07,11324.0,300.44,301.32,300.39,301.07,11324.0
2024-02-20 15:40:00,301.09,301.59,301.05,301.54,10890.0,301.09,301.59,301.05,301.54,10890.0
2024-02-20 15:45:00,301.63,301.97,301.62,301.82,16692.0,301.63,301.97,301.62,301.82,16692.0
2024-02-20 15:50:00,301.83,302.47,301.83,302.02,26980.0,301.83,302.47,301.83,302.02,26980.0
2024-02-20 15:55:00,302.1,302.6,301.83,302.02,83122.0,302.1,302.6,301.83,302.02,83122.0
2024-02-21 09:30:00,299.25,299.55,297.05,297.05,29016.0,299.25,299.55,297.05,297.05,29016.0
2024-02-21 09:35:00,297.41,297.99,296.99,297.87,2874.0,297.41,297.99,296.99,297.87,2874.0
2024-02-21 09:40:00,297.93,297.93,296.24,296.29,28970.0,297.93,297.93,296.24,296.29,28970.0
2024-02-21 09:45:00,296.15,296.15,295.1,295.36,18342.0,296.15,296.15,295.1,295.36,18342.0
2024-02-21 09:50:00,295.27,296.96,295.26,296.6,4887.0,295.27,296.96,295.26,296.6,4887.0
2024-02-21 09:55:00,296.8,298.08,296.8,297.04,6113.0,296.8,298.08,296.8,297.04,6113.0
2024-02-21 10:00:00,297.34,298.69,297.18,298.69,7715.0,297.34,298.69,297.18,298.69,7715.0
2024-02-21 10:05:00,298.84,299.2,298.32,298.79,10755.0,298.84,299.2,298.32,298.79,10755.0
2024-02-21 10:10:00,298.76,298.77,297.92,298.28,6467.0,298.76,298.77,297.92,298.28,6467.0
2024-02-21 10:15:00,298.38,299.11,298.36,298.53,7945.0,298.38,299.11,298.36,298.53,7945.0
2024-02-21 10:20:00,298.49,298.5,298.08,298.41,4068.0,298.49,298.5,298.08,298.41,4068.0
2024-02-21 10:25:00,297.98,298.09,297.13,297.17,4121.0,297.98,298.09,297.13,297.17,4121.0
2024-02-21 10:30:00,296.87,296.98,296.49,296.98,3347.0,296.87,296.98,296.49,296.98,3347.0
2024-02-21 10:35:00,296.91,297.66,296.68,297.5,4425.0,296.91,297.66,296.68,297.5,4425.0
2024-02-21 10:40:00,297.52,297.71,297.01,297.19,8904.0,297.52,297.71,297.01,297.19,8904.0
2024-02-21 10:45:00,297.25,298.03,297.14,298.02,2630.0,297.25,298.03,297.14,298.02,2630.0
2024-02-21 10:50:00,298.19,298.43,297.43,297.56,4981.0,298.19,298.43,297.43,297.56,4981.0
2024-02-21 10:55:00,297.5,297.97,297.39,297.39,2405.0,297.5,297.97,297.39,297.39,2405.0
2024-02-21 11:00:00,297.66,298.33,297.59,297.82,4037.0,297.66,298.33,297.59,297.82,4037.0
2024-02-21 11:05:00,297.52,298.04,297.52,298.04,1170.0,297.52,298.04,297.52,298.04,1170.0
2024-02-21 11:10:00,298.11,298.4,297.85,298.21,2718.0,298.11,298.4,297.85,298.21,2718.0
2024-02-21 11:15:00,298.21,298.21,297.7,298.06,2829.0,298.21,298.21,297.7,298.06,2829.0
2024-02-21 11:20:00,298.06,298.21,297.5,297.62,3415.0,298.06,298.21,297.5,297.62,3415.0
2024-02-21 11:25:00,297.53,297.59,297.2,297.21,3125.0,297.53,297.59,297.2,297.21,3125.0
2024-02-21 11:30:00,297.34,297.37,296.85,297.23,4436.0,297.34,297.37,296.85,297.23,4436.0
2024-02-21 11:35:00,297.29,297.52,296.98,297.07,2851.0,297.29,297.52,296.98,297.07,2851.0
2024-02-21 11:40:00,297.05,297.07,296.72,296.86,8707.0,297.05,297.07,296.72,296.86,8707.0
2024-02-21 11:45:00,296.84,296.97,296.6,296.92,3657.0,296.84,296.97,296.6,296.92,3657.0
2024-02-21 11:50:00,296.95,297.48,296.95,297.46,1725.0,296.95,297.48,296.95,297.46,1725.0
2024-02-21 11:55:00,297.44,298.16,297.39,298.04,4746.0,297.44,298.16,297.39,298.04,4746.0
2024-02-21 12:00:00,297.92,298.02,297.5,297.5,1300.0,297.92,298.02,297.5,297.5,1300.0
2024-02-21 12:05:00,297.35,297.36,296.57,296.74,3831.0,297.35,297.36,296.57,296.74,3831.0
2024-02-21 12:10:00,296.77,296.83,296.48,296.83,5085.0,296.77,296.83,296.48,296.83,5085.0
2024-02-21 12:15:00,296.71,296.9,296.25,296.48,4274.0,296.71,296.9,296.25,296.48,4274.0
2024-02-21 12:20:00,296.3,296.42,296.08,296.25,3047.0,296.3,296.42,296.08,296.25,3047.0
2024-02-21 12:25:00,296.35,296.52,296.21,296.33,3360.0,296.35,296.52,296.21,296.33,3360.0
2024-02-21 12:30:00,296.38,296.38,296.02,296.02,4333.0,296.38,296.38,296.02,296.02,4333.0
2024-02-21 12:35:00,295.96,296.16,295.83,296.16,4450.0,295.96,296.16,295.83,296.16,4450.0
2024-02-21 12:40:00,296.16,296.18,295.84,295.84,1600.0,296.16,296.18,295.84,295.84,1600.0
2024-02-21 12:45:00,295.84,296.59,295.83,296.59,3315.0,295.84,296.59,295.83,296.59,3315.0
2024-02-21 12:50:00,296.78,296.82,296.64,296.67,918.0,296.78,296.82,296.64,296.67,918.0
2024-02-21 12:55:00,296.66,296.94,296.66,296.9,2813.0,296.66,296.94,296.66,296.9,2813.0
2024-02-21 13:00:00,296.92,296.92,295.94,296.12,5723.0,296.92,296.92,295.94,296.12,5723.0
2024-02-21 13:05:00,296.2,296.43,296.1,296.43,1637.0,296.2,296.43,296.1,296.43,1637.0
2024-02-21 13:10:00,296.49,297.19,296.48,296.96,3029.0,296.49,297.19,296.48,296.96,3029.0
2024-02-21 13:15:00,296.98,297.19,296.9,297.11,2236.0,296.98,297.19,296.9,297.11,2236.0
2024-02-21 13:20:00,297.06,297.37,297.01,297.22,2668.0,297.06,297.37,297.01,297.22,2668.0
2024-02-21 13:25:00,297.2,297.66,297.12,297.66,9987.0,297.2,297.66,297.12,297.66,9987.0
2024-02-21 13:30:00,297.59,297.71,297.46,297.46,12311.0,297.59,297.71,297.46,297.46,12311.0
2024-02-21 13:35:00,297.55,298.11,297.55,297.83,7234.0,297.55,298.11,297.55,297.83,7234.0
2024-02-21 13:40:00,297.83,297.91,297.69,297.78,1500.0,297.83,297.91,297.69,297.78,1500.0
2024-02-21 13:45:00,297.81,297.81,297.36,297.44,3448.0,297.81,297.81,297.36,297.44,3448.0
2024-02-21 13:50:00,297.5,297.54,297.18,297.18,2905.0,297.5,297.54,297.18,297.18,2905.0
2024-02-21 13:55:00,297.14,297.36,297.11,297.14,2205.0,297.14,297.36,297.11,297.14,2205.0
2024-02-21 14:00:00,297.14,297.86,296.8,297.62,7079.0,297.14,297.86,296.8,297.62,7079.0
2024-02-21 14:05:00,297.37,297.64,297.36,297.54,2376.0,297.37,297.64,297.36,297.54,2376.0
2024-02-21 14:10:00,297.65,297.77,297.4,297.53,4339.0,297.65,297.77,297.4,297.53,4339.0
2024-02-21 14:15:00,297.32,297.49,296.67,296.67,3246.0,297.32,297.49,296.67,296.67,3246.0
2024-02-21 14:20:00,296.62,296.68,295.63,295.63,3914.0,296.62,296.68,295.63,295.63,3914.0
2024-02-21 14:25:00,295.48,295.8,295.3,295.65,3036.0,295.48,295.8,295.3,295.65,3036.0
2024-02-21 14:30:00,295.78,295.92,295.32,295.32,2057.0,295.78,295.92,295.32,295.32,2057.0
2024-02-21 14:35:00,295.24,295.55,295.16,295.55,8293.0,295.24,295.55,295.16,295.55,8293.0
2024-02-21 14:40:00,295.55,295.55,294.9,294.95,2866.0,295.55,295.55,294.9,294.95,2866.0
2024-02-21 14:45:00,294.95,295.08,294.67,294.82,3041.0,294.95,295.08,294.67,294.82,3041.0
2024-02-21 14:50:00,294.95,295.29,294.94,295.29,4961.0,294.95,295.29,294.94,295.29,4961.0
2024-02-21 14:55:00,295.24,295.8,295.17,295.69,2800.0,295.24,295.8,295.17,295.69,2800.0
2024-02-21 15:00:00,295.6,295.97,295.5,295.5,4103.0,295.6,295.97,295.5,295.5,4103.0
2024-02-21 15:05:00,295.44,295.5,295.27,295.44,4100.0,295.44,295.5,295.27,295.44,4100.0
2024-02-21 15:10:00,295.49,295.63,295.37,295.62,3100.0,295.49,295.63,295.37,295.62,3100.0
2024-02-21 15:15:00,295.51,295.82,295.39,295.7,5424.0,295.51,295.82,295.39,295.7,5424.0
2024-02-21 15:20:00,295.63,295.7,295.33,295.48,4070.0,295.63,295.7,295.33,295.48,4070.0
2024-02-21 15:25:00,295.6,295.78,295.58,295.58,4885.0,295.6,295.78,295.58,295.58,4885.0
2024-02-21 15:30:00,295.66,296.37,295.64,296.27,9968.0,295.66,296.37,295.64,296.27,9968.0
2024-02-21 15:35:00,296.28,297.09,296.27,296.93,8452.0,296.28,297.09,296.27,296.93,8452.0
2024-02-21 15:40:00,297.01,297.65,296.94,297.53,12385.0,297.01,297.65,296.94,297.53,12385.0
2024-02-21 15:45:00,297.51,298.06,297.41,298.02,12707.0,297.51,298.06,297.41,298.02,12707.0
2024-02-21 15:50:00,298.05,298.82,297.92,298.51,20216.0,298.05,298.82,297.92,298.51,20216.0
2024-02-21 15:55:00,298.6,299.41,298.24,299.11,91225.0,298.6,299.41,298.24,299.11,91225.0
2024-02-22 09:30:00,308.58,308.98,304.46,306.56,46514.0,308.58,308.98,304.46,306.56,46514.0
2024-02-22 09:35:00,306.87,307.48,305.82,307.1,22701.0,306.87,307.48,305.82,307.1,22701.0
2024-02-22 09:40:00,306.95,308.36,306.86,308.04,16372.0,306.95,308.36,306.86,308.04,16372.0
2024-02-22 09:45:00,307.85,308.51,307.46,307.93,23272.0,307.85,308.51,307.46,307.93,23272.0
2024-02-22 09:50:00,307.92,308.46,306.6,306.82,19226.0,307.92,308.46,306.6,306.82,19226.0
2024-02-22 09:55:00,306.75,307.75,306.74,307.71,16967.0,306.75,307.75,306.74,307.71,16967.0
2024-02-22 10:00:00,307.53,308.07,305.97,306.22,35429.0,307.53,308.07,305.97,306.22,35429.0
2024-02-22 10:05:00,306.14,306.83,305.92,306.63,16586.0,306.14,306.83,305.92,306.63,16586.0
2024-02-22 10:10:00,306.58,307.03,306.31,306.57,10616.0,306.58,307.03,306.31,306.57,10616.0
2024-02-22 10:15:00,306.48,306.99,306.44,306.45,5550.0,306.48,306.99,306.44,306.45,5550.0
2024-02-22 10:20:00,306.57,307.02,306.3,306.33,14865.0,306.57,307.02,306.3,306.33,14865.0
2024-02-22 10:25:00,306.7,307.33,306.23,307.33,8332.0,306.7,307.33,306.23,307.33,8332.0
2024-02-22 10:30:00,307.37,307.82,307.28,307.45,15993.0,307.37,307.82,307.28,307.45,15993.0
2024-02-22 10:35:00,307.49,307.7,307.03,307.12,18080.0,307.49,307.7,307.03,307.12,18080.0
2024-02-22 10:40:00,307.24,307.44,305.7,305.85,31899.0,307.24,307.44,305.7,305.85,31899.0
2024-02-22 10:45:00,305.81,305.81,304.34,304.37,12197.0,305.81,305.81,304.34,304.37,12197.0
2024-02-22 10:50:00,304.31,305.39,304.29,305.11,19080.0,304.31,305.39,304.29,305.11,19080.0
2024-02-22 10:55:00,305.13,305.3,304.59,304.83,4681.0,305.13,305.3,304.59,304.83,4681.0
2024-02-22 11:00:00,304.62,305.49,304.58,305.35,7996.0,304.62,305.49,304.58,305.35,7996.0
2024-02-22 11:05:00,305.21,305.59,305.12,305.49,7370.0,305.21,305.59,305.12,305.49,7370.0
2024-02-22 11:10:00,305.66,306.05,305.53,305.53,6797.0,305.66,306.05,305.53,305.53,6797.0
2024-02-22 11:15:00,305.55,305.83,305.46,305.71,11405.0,305.55,305.83,305.46,305.71,11405.0
2024-02-22 11:20:00,305.55,305.68,305.02,305.13,10102.0,305.55,305.68,305.02,305.13,10102.0
2024-02-22 11:25:00,305.06,305.16,304.78,304.85,9432.0,305.06,305.16,304.78,304.85,9432.0
2024-02-22 11:30:00,304.85,305.23,304.85,305.07,7197.0,304.85,305.23,304.85,305.07,7197.0
2024-02-22 11:35:00,305.08,305.1,304.73,304.94,6999.0,305.08,305.1,304.73,304.94,6999.0
2024-02-22 11:40:00,304.94,305.39,304.72,305.37,7333.0,304.94,305.39,304.72,305.37,7333.0
2024-02-22 11:45:00,305.45,305.64,304.99,304.99,7192.0,305.45,305.64,304.99,304.99,7192.0
2024-02-22 11:50:00,304.98,304.98,304.23,304.33,4999.0,304.98,304.98,304.23,304.33,4999.0
2024-02-22 11:55:00,304.21,304.48,304.05,304.26,8512.0,304.21,304.48,304.05,304.26,8512.0
2024-02-22 12:00:00,304.32,304.69,304.01,304.6,7691.0,304.32,304.69,304.01,304.6,7691.0
2024-02-22 12:05:00,304.53,304.71,304.31,304.41,5822.0,304.53,304.71,304.31,304.41,5822.0
2024-02-22 12:10:00,304.35,304.52,303.88,303.97,9729.0,304.35,304.52,303.88,303.97,9729.0
2024-02-22 12:15:00,303.86,303.9,303.56,303.77,9553.0,303.86,303.9,303.56,303.77,9553.0
2024-02-22 12:20:00,303.84,304.23,303.71,303.71,7633.0,303.84,304.23,303.71,303.71,7633.0
2024-02-22 12:25:00,303.7,303.85,303.63,303.78,7998.0,303.7,303.85,303.63,303.78,7998.0
2024-02-22 12:30:00,303.87,304.59,303.86,304.59,6424.0,303.87,304.59,303.86,304.59,6424.0
2024-02-22 12:35:00,304.64,305.0,304.1,304.93,9604.0,304.64,305.0,304.1,304.93,9604.0
2024-02-22 12:40:00,304.78,304.84,304.51,304.74,5686.0,304.78,304.84,304.51,304.74,5686.0
2024-02-22 12:45:00,304.84,305.04,304.83,305.04,2730.0,304.84,305.04,304.83,305.04,2730.0
2024-02-22 12:50:00,305.15,305.36,305.0,305.3,3897.0,305.15,305.36,305.0,305.3,3897.0
2024-02-22 12:55:00,305.4,305.4,305.15,305.21,5533.0,305.4,305.4,305.15,305.21,5533.0
2024-02-22 13:00:00,305.19,305.49,305.19,305.3,7870.0,305.19,305.49,305.19,305.3,7870.0
2024-02-22 13:05:00,305.27,305.31,305.01,305.06,2212.0,305.27,305.31,305.01,305.06,2212.0
2024-02-22 13:10:00,304.98,305.13,304.73,304.87,6235.0,304.98,305.13,304.73,304.87,6235.0
2024-02-22 13:15:00,304.98,305.45,304.95,305.39,6547.0,304.98,305.45,304.95,305.39,6547.0
2024-02-22 13:20:00,305.4,305.59,305.31,305.48,7752.0,305.4,305.59,305.31,305.48,7752.0
2024-02-22 13:25:00,305.39,305.84,305.31,305.79,8174.0,305.39,305.84,305.31,305.79,8174.0
2024-02-22 13:30:00,305.87,305.87,305.54,305.75,10825.0,305.87,305.87,305.54,305.75,10825.0
2024-02-22 13:35:00,305.75,306.08,305.73,306.08,13347.0,305.75,306.08,305.73,306.08,13347.0
2024-02-22 13:40:00,305.98,307.07,305.97,306.94,6171.0,305.98,307.07,305.97,306.94,6171.0
2024-02-22 13:45:00,306.97,307.11,306.71,306.71,2509.0,306.97,307.11,306.71,306.71,2509.0
2024-02-22 13:50:00,306.71,306.73,306.44,306.59,4482.0,306.71,306.73,306.44,306.59,4482.0
2024-02-22 13:55:00,306.61,307.02,306.61,306.82,4072.0,306.61,307.02,306.61,306.82,4072.0
2024-02-22 14:00:00,306.79,306.8,306.42,306.54,4940.0,306.79,306.8,306.42,306.54,4940.0
2024-02-22 14:05:00,306.5,306.51,306.26,306.29,2813.0,306.5,306.51,306.26,306.29,2813.0
2024-02-22 14:10:00,306.17,306.51,306.17,306.44,4486.0,306.17,306.51,306.17,306.44,4486.0
2024-02-22 14:15:00,306.44,306.63,306.38,306.53,5817.0,306.44,306.63,306.38,306.53,5817.0
2024-02-22 14:20:00,306.62,306.86,306.51,306.86,5325.0,306.62,306.86,306.51,306.86,5325.0
2024-02-22 14:25:00,306.8,306.94,306.75,306.91,7162.0,306.8,306.94,306.75,306.91,7162.0
2024-02-22 14:30:00,306.94,306.94,306.26,306.33,3927.0,306.94,306.94,306.26,306.33,3927.0
2024-02-22 14:35:00,306.39,306.54,305.75,305.76,4028.0,306.39,306.54,305.75,305.76,4028.0
2024-02-22 14:40:00,305.85,305.97,305.61,305.9,3727.0,305.85,305.97,305.61,305.9,3727.0
2024-02-22 14:45:00,305.87,305.87,305.48,305.63,3745.0,305.87,305.87,305.48,305.63,3745.0
2024-02-22 14:50:00,305.48,305.66,305.13,305.24,4896.0,305.48,305.66,305.13,305.24,4896.0
2024-02-22 14:55:00,305.25,305.43,305.01,305.33,4438.0,305.25,305.43,305.01,305.33,4438.0
2024-02-22 15:00:00,305.17,305.49,305.06,305.49,3786.0,305.17,305.49,305.06,305.49,3786.0
2024-02-22 15:05:00,305.58,305.89,305.5,305.8,3900.0,305.58,305.89,305.5,305.8,3900.0
2024-02-22 15:10:00,305.75,305.84,305.47,305.57,5861.0,305.75,305.84,305.47,305.57,5861.0
2024-02-22 15:15:00,305.63,306.01,305.56,305.94,7889.0,305.63,306.01,305.56,305.94,7889.0
2024-02-22 15:20:00,305.93,306.04,305.77,305.92,6851.0,305.93,306.04,305.77,305.92,6851.0
2024-02-22 15:25:00,305.93,306.3,305.93,306.01,9993.0,305.93,306.3,305.93,306.01,9993.0
2024-02-22 15:30:00,306.02,306.17,305.88,306.0,11220.0,306.02,306.17,305.88,306.0,11220.0
2024-02-22 15:35:00,305.94,306.5,305.91,306.45,8706.0,305.94,306.5,305.91,306.45,8706.0
2024-02-22 15:40:00,306.53,306.76,306.27,306.35,10464.0,306.53,306.76,306.27,306.35,10464.0
2024-02-22 15:45:00,306.35,306.64,306.29,306.64,22126.0,306.35,306.64,306.29,306.64,22126.0
2024-02-22 15:50:00,306.58,306.68,306.2,306.34,33718.0,306.58,306.68,306.2,306.34,33718.0
2024-02-22 15:55:00,306.41,306.8,306.41,306.74,58603.0,306.41,306.8,306.41,306.74,58603.0
2024-02-23 09:30:00,309.1,309.78,308.36,309.28,19862.0,309.1,309.78,308.36,309.28,19862.0
2024-02-23 09:35:00,309.05,309.57,308.3,308.51,6550.0,309.05,309.57,308.3,308.51,6550.0
2024-02-23 09:40:00,308.51,308.82,308.24,308.66,2555.0,308.51,308.82,308.24,308.66,2555.0
2024-02-23 09:45:00,308.84,309.77,308.84,309.52,6800.0,308.84,309.77,308.84,309.52,6800.0
2024-02-23 09:50:00,309.52,309.86,308.93,309.78,12318.0,309.52,309.86,308.93,309.78,12318.0
2024-02-23 09:55:00,309.6,309.6,308.2,308.31,7750.0,309.6,309.6,308.2,308.31,7750.0
2024-02-23 10:00:00,308.25,308.66,307.22,308.08,18634.0,308.25,308.66,307.22,308.08,18634.0
2024-02-23 10:05:00,307.96,307.96,306.76,306.76,9853.0,307.96,307.96,306.76,306.76,9853.0
2024-02-23 10:10:00,306.66,307.17,306.59,307.11,11378.0,306.66,307.17,306.59,307.11,11378.0
2024-02-23 10:15:00,306.98,307.2,306.4,306.42,8373.0,306.98,307.2,306.4,306.42,8373.0
2024-02-23 10:20:00,306.42,307.05,306.29,306.97,48137.0,306.42,307.05,306.29,306.97,48137.0
2024-02-23 10:25:00,307.0,307.48,306.83,306.84,11599.0,307.0,307.48,306.83,306.84,11599.0
2024-02-23 10:30:00,306.84,307.31,306.65,307.04,6596.0,306.84,307.31,306.65,307.04,6596.0
2024-02-23 10:35:00,307.01,307.14,306.8,307.14,7622.0,307.01,307.14,306.8,307.14,7622.0
2024-02-23 10:40:00,307.05,307.15,306.31,306.31,3810.0,307.05,307.15,306.31,306.31,3810.0
2024-02-23 10:45:00,306.43,306.67,306.43,306.46,2469.0,306.43,306.67,306.43,306.46,2469.0
2024-02-23 10:50:00,306.53,306.71,306.36,306.44,3411.0,306.53,306.71,306.36,306.44,3411.0
2024-02-23 10:55:00,306.4,306.41,305.29,305.46,6019.0,306.4,306.41,305.29,305.46,6019.0
2024-02-23 11:00:00,305.38,305.47,304.66,304.71,9708.0,305.38,305.47,304.66,304.71,9708.0
2024-02-23 11:05:00,304.68,304.9,304.43,304.75,5064.0,304.68,304.9,304.43,304.75,5064.0
2024-02-23 11:10:00,304.8,305.45,304.6,305.04,12651.0,304.8,305.45,304.6,305.04,12651.0
2024-02-23 11:15:00,304.91,304.91,304.52,304.88,14148.0,304.91,304.91,304.52,304.88,14148.0
2024-02-23 11:20:00,305.03,305.51,304.86,305.46,4970.0,305.03,305.51,304.86,305.46,4970.0
2024-02-23 11:25:00,305.56,305.97,305.23,305.24,10585.0,305.56,305.97,305.23,305.24,10585.0
2024-02-23 11:30:00,305.38,305.54,304.65,305.54,7120.0,305.38,305.54,304.65,305.54,7120.0
2024-02-23 11:35:00,305.34,305.34,305.05,305.13,2249.0,305.34,305.34,305.05,305.13,2249.0
2024-02-23 11:40:00,305.18,305.44,304.99,305.23,3623.0,305.18,305.44,304.99,305.23,3623.0
2024-02-23 11:45:00,305.14,305.14,304.76,304.79,4138.0,305.14,305.14,304.76,304.79,4138.0
2024-02-23 11:50:00,304.71,305.06,304.43,304.87,5699.0,304.71,305.06,304.43,304.87,5699.0
2024-02-23 11:55:00,305.02,305.66,304.89,305.66,5963.0,305.02,305.66,304.89,305.66,5963.0
2024-02-23 12:00:00,305.66,306.07,305.65,306.03,2846.0,305.66,306.07,305.65,306.03,2846.0
2024-02-23 12:05:00,306.03,306.15,305.8,306.09,3913.0,306.03,306.15,305.8,306.09,3913.0
2024-02-23 12:10:00,306.09,306.45,306.09,306.34,4406.0,306.09,306.45,306.09,306.34,4406.0
2024-02-23 12:15:00,306.24,306.26,305.83,305.92,4432.0,306.24,306.26,305.83,305.92,4432.0
2024-02-23 12:20:00,305.92,306.4,305.92,306.07,5376.0,305.92,306.4,305.92,306.07,5376.0
2024-02-23 12:25:00,306.26,306.26,305.96,306.24,2036.0,306.26,306.26,305.96,306.24,2036.0
2024-02-23 12:30:00,306.37,306.62,306.26,306.47,8302.0,306.37,306.62,306.26,306.47,8302.0
2024-02-23 12:35:00,306.6,307.16,306.55,307.16,5225.0,306.6,307.16,306.55,307.16,5225.0
2024-02-23 12:40:00,307.28,307.37,306.86,307.14,3645.0,307.28,307.37,306.86,307.14,3645.0
2024-02-23 12:45:00,307.21,307.94,307.2,307.94,4638.0,307.21,307.94,307.2,307.94,4638.0
2024-02-23 12:50:00,307.94,308.17,307.83,307.86,7801.0,307.94,308.17,307.83,307.86,7801.0
2024-02-23 12:55:00,307.85,308.15,307.84,308.07,2670.0,307.85,308.15,307.84,308.07,2670.0
2024-02-23 13:00:00,308.07,308.39,308.07,308.2,6312.0,308.07,308.39,308.07,308.2,6312.0
2024-02-23 13:05:00,308.25,308.38,308.11,308.21,6605.0,308.25,308.38,308.11,308.21,6605.0
2024-02-23 13:10:00,308.16,308.16,307.86,307.98,3593.0,308.16,308.16,307.86,307.98,3593.0
2024-02-23 13:15:00,307.94,308.24,307.77,308.16,3276.0,307.94,308.24,307.77,308.16,3276.0
2024-02-23 13:20:00,308.27,308.29,308.04,308.18,5653.0,308.27,308.29,308.04,308.18,5653.0
2024-02-23 13:25:00,308.17,308.27,308.01,308.23,3847.0,308.17,308.27,308.01,308.23,3847.0
2024-02-23 13:30:00,308.23,308.23,307.83,308.18,5063.0,308.23,308.23,307.83,308.18,5063.0
2024-02-23 13:35:00,308.19,308.38,308.04,308.38,4736.0,308.19,308.38,308.04,308.38,4736.0
2024-02-23 13:40:00,308.38,308.59,308.26,308.39,8037.0,308.38,308.59,308.26,308.39,8037.0
2024-02-23 13:45:00,308.35,308.5,308.12,308.24,3256.0,308.35,308.5,308.12,308.24,3256.0
2024-02-23 13:50:00,308.23,308.23,308.11,308.14,2814.0,308.23,308.23,308.11,308.14,2814.0
2024-02-23 13:55:00,308.07,308.31,307.96,308.29,3400.0,308.07,308.31,307.96,308.29,3400.0
2024-02-23 14:00:00,308.26,308.29,307.83,307.86,6014.0,308.26,308.29,307.83,307.86,6014.0
2024-02-23 14:05:00,307.88,308.04,307.51,307.53,3296.0,307.88,308.04,307.51,307.53,3296.0
2024-02-23 14:10:00,307.56,307.56,307.05,307.06,6031.0,307.56,307.56,307.05,307.06,6031.0
2024-02-23 14:15:00,307.04,307.35,307.04,307.1,3194.0,307.04,307.35,307.04,307.1,3194.0
2024-02-23 14:20:00,307.17,307.32,307.07,307.11,3818.0,307.17,307.32,307.07,307.11,3818.0
2024-02-23 14:25:00,307.18,307.28,307.02,307.19,1900.0,307.18,307.28,307.02,307.19,1900.0
2024-02-23 14:30:00,307.11,307.39,307.1,307.35,4403.0,307.11,307.39,307.1,307.35,4403.0
2024-02-23 14:35:00,307.31,307.53,307.23,307.43,5501.0,307.31,307.53,307.23,307.43,5501.0
2024-02-23 14:40:00,307.42,307.64,307.35,307.63,4631.0,307.42,307.64,307.35,307.63,4631.0
2024-02-23 14:45:00,307.63,307.71,307.36,307.37,3775.0,307.63,307.71,307.36,307.37,3775.0
2024-02-23 14:50:00,307.25,307.6,307.18,307.28,6401.0,307.25,307.6,307.18,307.28,6401.0
2024-02-23 14:55:00,307.25,307.32,307.24,307.3,1400.0,307.25,307.32,307.24,307.3,1400.0
2024-02-23 15:00:00,307.25,307.36,307.24,307.24,3110.0,307.25,307.36,307.24,307.24,3110.0
2024-02-23 15:05:00,307.24,307.25,306.8,306.91,8440.0,307.24,307.25,306.8,306.91,8440.0
2024-02-23 15:10:00,306.84,306.92,306.71,306.82,9597.0,306.84,306.92,306.71,306.82,9597.0
2024-02-23 15:15:00,306.81,307.27,306.81,307.08,9641.0,306.81,307.27,306.81,307.08,9641.0
2024-02-23 15:20:00,307.08,307.27,306.85,306.9,4140.0,307.08,307.27,306.85,306.9,4140.0
2024-02-23 15:25:00,306.9,306.9,306.32,306.32,5214.0,306.9,306.9,306.32,306.32,5214.0
2024-02-23 15:30:00,306.5,306.63,306.36,306.53,6735.0,306.5,306.63,306.36,306.53,6735.0
2024-02-23 15:35:00,306.54,306.91,306.5,306.91,7829.0,306.54,306.91,306.5,306.91,7829.0
2024-02-23 15:40:00,306.88,307.07,306.8,306.99,13229.0,306.88,307.07,306.8,306.99,13229.0
2024-02-23 15:45:00,307.07,307.08,306.3,306.6,15210.0,307.07,307.08,306.3,306.6,15210.0
2024-02-23 15:50:00,306.65,306.84,306.09,306.45,28283.0,306.65,306.84,306.09,306.45,28283.0
2024-02-23 15:55:00,306.21,306.93,305.63,305.94,102548.0,306.21,306.93,305.63,305.94,102548.0
2024-02-26 09:30:00,308.0,308.95,307.27,307.94,37344.0,308.0,308.95,307.27,307.94,37344.0
2024-02-26 09:35:00,307.96,309.42,307.25,308.83,37311.0,307.96,309.42,307.25,308.83,37311.0
2024-02-26 09:40:00,309.22,309.65,307.95,307.95,31422.0,309.22,309.65,307.95,307.95,31422.0
2024-02-26 09:45:00,307.94,309.3,307.94,309.27,52459.0,307.94,309.3,307.94,309.27,52459.0
2024-02-26 09:50:00,309.48,309.74,308.56,309.05,28780.0,309.48,309.74,308.56,309.05,28780.0
2024-02-26 09:55:00,308.72,308.92,307.7,307.87,23785.0,308.72,308.92,307.7,307.87,23785.0
2024-02-26 10:00:00,308.24,308.31,307.7,308.26,24379.0,308.24,308.31,307.7,308.26,24379.0
2024-02-26 10:05:00,308.2,309.51,308.07,308.91,25871.0,308.2,309.51,308.07,308.91,25871.0
2024-02-26 10:10:00,309.07,309.74,308.84,309.21,17724.0,309.07,309.74,308.84,309.21,17724.0
2024-02-26 10:15:00,309.19,309.8,307.94,308.17,70666.0,309.19,309.8,307.94,308.17,70666.0
2024-02-26 10:20:00,308.14,309.89,307.7,309.64,31592.0,308.14,309.89,307.7,309.64,31592.0
2024-02-26 10:25:00,309.47,309.89,307.7,307.76,33101.0,309.47,309.89,307.7,307.76,33101.0
2024-02-26 10:30:00,308.06,309.42,307.7,309.42,26691.0,308.06,309.42,307.7,309.42,26691.0
2024-02-26 10:35:00,309.44,309.93,308.5,308.58,26395.0,309.44,309.93,308.5,308.58,26395.0
2024-02-26 10:40:00,308.44,309.55,308.19,309.23,17443.0,308.44,309.55,308.19,309.23,17443.0
2024-02-26 10:45:00,309.22,309.71,308.8,309.5,10506.0,309.22,309.71,308.8,309.5,10506.0
2024-02-26 10:50:00,309.38,309.61,308.55,308.81,15377.0,309.38,309.61,308.55,308.81,15377.0
2024-02-26 10:55:00,308.85,309.25,308.8,308.93,7098.0,308.85,309.25,308.8,308.93,7098.0
2024-02-26 11:00:00,308.97,309.45,308.78,309.18,38810.0,308.97,309.45,308.78,309.18,38810.0
2024-02-26 11:05:00,309.18,309.28,308.32,308.69,10298.0,309.18,309.28,308.32,308.69,10298.0
2024-02-26 11:10:00,308.69,308.7,307.84,308.12,6133.0,308.69,308.7,307.84,308.12,6133.0
2024-02-26 11:15:00,308.11,308.53,307.95,308.38,11440.0,308.11,308.53,307.95,308.38,11440.0
2024-02-26 11:20:00,308.68,309.0,307.67,307.68,24636.0,308.68,309.0,307.67,307.68,24636.0
2024-02-26 11:25:00,307.5,309.01,307.5,308.93,48628.0,307.5,309.01,307.5,308.93,48628.0
2024-02-26 11:30:00,308.67,310.62,308.67,310.06,23273.0,308.67,310.62,308.67,310.06,23273.0
2024-02-26 11:35:00,310.05,311.22,309.6,311.05,20845.0,310.05,311.22,309.6,311.05,20845.0
2024-02-26 11:40:00,311.01,311.2,310.46,310.86,18111.0,311.01,311.2,310.46,310.86,18111.0
2024-02-26 11:45:00,311.06,311.2,310.63,310.97,14714.0,311.06,311.2,310.63,310.97,14714.0
2024-02-26 11:50:00,310.84,311.28,310.68,310.76,13867.0,310.84,311.28,310.68,310.76,13867.0
2024-02-26 11:55:00,310.61,310.82,309.72,309.95,17542.0,310.61,310.82,309.72,309.95,17542.0
2024-02-26 12:00:00,310.05,310.09,309.35,309.78,11716.0,310.05,310.09,309.35,309.78,11716.0
2024-02-26 12:05:00,309.78,310.09,309.76,309.95,13082.0,309.78,310.09,309.76,309.95,13082.0
2024-02-26 12:10:00,309.76,309.91,309.51,309.74,10781.0,309.76,309.91,309.51,309.74,10781.0
2024-02-26 12:15:00,309.98,310.36,309.8,310.21,9168.0,309.98,310.36,309.8,310.21,9168.0
2024-02-26 12:20:00,310.35,310.96,310.06,310.5,11395.0,310.35,310.96,310.06,310.5,11395.0
2024-02-26 12:25:00,310.76,311.07,310.24,310.27,12472.0,310.76,311.07,310.24,310.27,12472.0
2024-02-26 12:30:00,310.34,310.62,310.11,310.12,8791.0,310.34,310.62,310.11,310.12,8791.0
2024-02-26 12:35:00,310.15,310.2,309.54,309.54,9389.0,310.15,310.2,309.54,309.54,9389.0
2024-02-26 12:40:00,309.64,309.82,309.22,309.34,11679.0,309.64,309.82,309.22,309.34,11679.0
2024-02-26 12:45:00,309.42,309.74,309.15,309.36,16468.0,309.42,309.74,309.15,309.36,16468.0
2024-02-26 12:50:00,309.45,309.59,309.11,309.32,11666.0,309.45,309.59,309.11,309.32,11666.0
2024-02-26 12:55:00,309.2,309.32,309.03,309.29,8600.0,309.2,309.32,309.03,309.29,8600.0
2024-02-26 13:00:00,309.16,309.66,308.95,309.43,28144.0,309.16,309.66,308.95,309.43,28144.0
2024-02-26 13:05:00,309.32,309.5,308.55,308.66,48090.0,309.32,309.5,308.55,308.66,48090.0
2024-02-26 13:10:00,308.76,308.77,308.41,308.61,18902.0,308.76,308.77,308.41,308.61,18902.0
2024-02-26 13:15:00,308.63,309.42,308.46,308.95,9453.0,308.63,309.42,308.46,308.95,9453.0
2024-02-26 13:20:00,308.93,309.65,308.85,309.34,16755.0,308.93,309.65,308.85,309.34,16755.0
2024-02-26 13:25:00,309.33,309.33,308.5,308.66,14068.0,309.33,309.33,308.5,308.66,14068.0
2024-02-26 13:30:00,308.57,308.88,308.18,308.28,13135.0,308.57,308.88,308.18,308.28,13135.0
2024-02-26 13:35:00,308.36,308.7,307.98,308.56,16936.0,308.36,308.7,307.98,308.56,16936.0
2024-02-26 13:40:00,308.68,308.72,308.3,308.3,13228.0,308.68,308.72,308.3,308.3,13228.0
2024-02-26 13:45:00,308.43,309.1,308.41,308.82,18265.0,308.43,309.1,308.41,308.82,18265.0
2024-02-26 13:50:00,308.83,308.84,308.17,308.57,17197.0,308.83,308.84,308.17,308.57,17197.0
2024-02-26 13:55:00,308.68,309.65,308.61,309.54,25425.0,308.68,309.65,308.61,309.54,25425.0
2024-02-26 14:00:00,309.54,310.45,309.51,310.13,42235.0,309.54,310.45,309.51,310.13,42235.0
2024-02-26 14:05:00,310.31,310.54,310.06,310.07,13533.0,310.31,310.54,310.06,310.07,13533.0
2024-02-26 14:10:00,310.15,310.15,309.45,309.48,12445.0,310.15,310.15,309.45,309.48,12445.0
2024-02-26 14:15:00,309.57,309.76,309.39,309.57,11063.0,309.57,309.76,309.39,309.57,11063.0
2024-02-26 14:20:00,309.4,309.53,308.7,308.81,20113.0,309.4,309.53,308.7,308.81,20113.0
2024-02-26 14:25:00,308.8,308.93,308.03,308.68,31450.0,308.8,308.93,308.03,308.68,31450.0
2024-02-26 14:30:00,308.53,309.16,308.13,308.2,25607.0,308.53,309.16,308.13,308.2,25607.0
2024-02-26 14:35:00,308.31,308.32,307.62,307.63,21434.0,308.31,308.32,307.62,307.63,21434.0
2024-02-26 14:40:00,307.72,308.41,307.6,307.6,21216.0,307.72,308.41,307.6,307.6,21216.0
2024-02-26 14:45:00,307.61,309.4,307.56,309.12,23571.0,307.61,309.4,307.56,309.12,23571.0
2024-02-26 14:50:00,309.17,309.37,308.79,309.16,25089.0,309.17,309.37,308.79,309.16,25089.0
2024-02-26 14:55:00,309.04,309.41,308.92,308.95,20707.0,309.04,309.41,308.92,308.95,20707.0
2024-02-26 15:00:00,309.01,309.64,308.86,309.61,27844.0,309.01,309.64,308.86,309.61,27844.0
2024-02-26 15:05:00,309.6,309.97,309.4,309.81,14551.0,309.6,309.97,309.4,309.81,14551.0
2024-02-26 15:10:00,309.81,309.89,309.53,309.59,23133.0,309.81,309.89,309.53,309.59,23133.0
2024-02-26 15:15:00,309.51,309.7,309.03,309.07,28840.0,309.51,309.7,309.03,309.07,28840.0
2024-02-26 15:20:00,309.1,309.14,308.56,308.66,17242.0,309.1,309.14,308.56,308.66,17242.0
2024-02-26 15:25:00,308.6,309.49,308.58,309.22,14012.0,308.6,309.49,308.58,309.22,14012.0
2024-02-26 15:30:00,309.33,309.64,308.89,308.96,20911.0,309.33,309.64,308.89,308.96,20911.0
2024-02-26 15:35:00,308.86,309.59,308.49,309.27,19940.0,308.86,309.59,308.49,309.27,19940.0
2024-02-26 15:40:00,309.19,309.33,308.82,308.9,36313.0,309.19,309.33,308.82,308.9,36313.0
2024-02-26 15:45:00,308.88,308.96,306.71,306.71,64737.0,308.88,308.96,306.71,306.71,64737.0
2024-02-26 15:50:00,306.72,308.13,306.59,307.59,103983.0,306.72,308.13,306.59,307.59,103983.0
2024-02-26 15:55:00,307.51,308.17,306.93,307.41,171960.0,307.51,308.17,306.93,307.41,171960.0
2024-02-27 09:30:00,292.59,304.79,292.57,299.46,530999.0,292.59,304.79,292.57,299.46,530999.0
2024-02-27 09:35:00,300.0,301.82,297.72,299.46,182058.0,300.0,301.82,297.72,299.46,182058.0
2024-02-27 09:40:00,300.16,300.5,295.27,296.35,121201.0,300.16,300.5,295.27,296.35,121201.0
2024-02-27 09:45:00,296.44,299.78,295.62,299.74,90583.0,296.44,299.78,295.62,299.74,90583.0
2024-02-27 09:50:00,299.9,301.35,298.32,299.28,107116.0,299.9,301.35,298.32,299.28,107116.0
2024-02-27 09:55:00,299.37,301.87,299.0,301.6,63655.0,299.37,301.87,299.0,301.6,63655.0
2024-02-27 10:00:00,301.38,301.61,299.3,300.53,100083.0,301.38,301.61,299.3,300.53,100083.0
2024-02-27 10:05:00,300.53,301.34,299.72,300.14,53106.0,300.53,301.34,299.72,300.14,53106.0
2024-02-27 10:10:00,300.08,301.34,300.08,300.91,33824.0,300.08,301.34,300.08,300.91,33824.0
2024-02-27 10:15:00,301.14,301.34,299.9,300.15,37776.0,301.14,301.34,299.9,300.15,37776.0
2024-02-27 10:20:00,300.25,300.87,299.62,300.61,34439.0,300.25,300.87,299.62,300.61,34439.0
2024-02-27 10:25:00,300.6,301.54,300.07,301.24,34389.0,300.6,301.54,300.07,301.24,34389.0
2024-02-27 10:30:00,301.31,302.24,301.13,302.14,39977.0,301.31,302.24,301.13,302.14,39977.0
2024-02-27 10:35:00,302.04,302.7,299.57,299.57,58314.0,302.04,302.7,299.57,299.57,58314.0
2024-02-27 10:40:00,299.81,300.36,299.28,299.71,31671.0,299.81,300.36,299.28,299.71,31671.0
2024-02-27 10:45:00,299.46,300.71,299.39,300.6,31854.0,299.46,300.71,299.39,300.6,31854.0
2024-02-27 10:50:00,300.37,300.6,299.42,300.05,28739.0,300.37,300.6,299.42,300.05,28739.0
2024-02-27 10:55:00,300.16,301.21,300.14,300.52,23093.0,300.16,301.21,300.14,300.52,23093.0
2024-02-27 11:00:00,300.59,302.0,300.58,301.69,43775.0,300.59,302.0,300.58,301.69,43775.0
2024-02-27 11:05:00,301.86,302.04,300.23,300.31,43379.0,301.86,302.04,300.23,300.31,43379.0
2024-02-27 11:10:00,300.26,301.33,300.0,300.23,20411.0,300.26,301.33,300.0,300.23,20411.0
2024-02-27 11:15:00,300.56,300.64,299.3,299.48,25551.0,300.56,300.64,299.3,299.48,25551.0
2024-02-27 11:20:00,299.29,299.39,297.18,297.9,39667.0,299.29,299.39,297.18,297.9,39667.0
2024-02-27 11:25:00,297.81,298.39,297.0,297.35,51401.0,297.81,298.39,297.0,297.35,51401.0
2024-02-27 11:30:00,297.52,298.32,297.25,297.66,47050.0,297.52,298.32,297.25,297.66,47050.0
2024-02-27 11:35:00,297.95,297.98,297.45,297.78,10582.0,297.95,297.98,297.45,297.78,10582.0
2024-02-27 11:40:00,297.68,298.09,297.3,297.56,32911.0,297.68,298.09,297.3,297.56,32911.0
2024-02-27 11:45:00,297.56,297.98,297.1,297.11,20040.0,297.56,297.98,297.1,297.11,20040.0
2024-02-27 11:50:00,297.11,298.35,297.0,298.06,19913.0,297.11,298.35,297.0,298.06,19913.0
2024-02-27 11:55:00,298.11,298.85,298.06,298.85,19916.0,298.11,298.85,298.06,298.85,19916.0
2024-02-27 12:00:00,298.85,299.81,298.31,299.43,24631.0,298.85,299.81,298.31,299.43,24631.0
2024-02-27 12:05:00,299.43,299.86,299.04,299.5,15158.0,299.43,299.86,299.04,299.5,15158.0
2024-02-27 12:10:00,299.43,300.26,299.36,300.16,20888.0,299.43,300.26,299.36,300.16,20888.0
2024-02-27 12:15:00,300.23,300.41,299.26,299.48,16302.0,300.23,300.41,299.26,299.48,16302.0
2024-02-27 12:20:00,299.47,299.85,298.69,298.88,23550.0,299.47,299.85,298.69,298.88,23550.0
2024-02-27 12:25:00,298.88,299.2,298.24,298.81,20084.0,298.88,299.2,298.24,298.81,20084.0
2024-02-27 12:30:00,298.72,299.14,298.41,298.89,19731.0,298.72,299.14,298.41,298.89,19731.0
2024-02-27 12:35:00,298.88,299.24,298.34,298.35,10645.0,298.88,299.24,298.34,298.35,10645.0
2024-02-27 12:40:00,298.5,298.71,297.73,297.93,14564.0,298.5,298.71,297.73,297.93,14564.0
2024-02-27 12:45:00,297.69,299.0,297.69,299.0,23640.0,297.69,299.0,297.69,299.0,23640.0
2024-02-27 12:50:00,298.9,298.92,297.57,297.57,11845.0,298.9,298.92,297.57,297.57,11845.0
2024-02-27 12:55:00,297.51,297.79,297.15,297.71,27664.0,297.51,297.79,297.15,297.71,27664.0
2024-02-27 13:00:00,297.71,298.46,297.44,297.98,20145.0,297.71,298.46,297.44,297.98,20145.0
2024-02-27 13:05:00,297.98,298.51,297.5,297.85,14980.0,297.98,298.51,297.5,297.85,14980.0
2024-02-27 13:10:00,297.98,299.0,297.98,298.85,13554.0,297.98,299.0,297.98,298.85,13554.0
2024-02-27 13:15:00,298.84,299.31,298.58,298.76,13114.0,298.84,299.31,298.58,298.76,13114.0
2024-02-27 13:20:00,298.75,298.76,297.75,297.86,28685.0,298.75,298.76,297.75,297.86,28685.0
2024-02-27 13:25:00,297.88,297.89,297.06,297.25,23002.0,297.88,297.89,297.06,297.25,23002.0
2024-02-27 13:30:00,297.34,297.53,296.71,296.94,26070.0,297.34,297.53,296.71,296.94,26070.0
2024-02-27 13:35:00,297.09,297.15,295.85,296.56,22866.0,297.09,297.15,295.85,296.56,22866.0
2024-02-27 13:40:00,296.58,296.61,296.11,296.53,19053.0,296.58,296.61,296.11,296.53,19053.0
2024-02-27 13:45:00,296.52,296.85,295.26,295.42,34089.0,296.52,296.85,295.26,295.42,34089.0
2024-02-27 13:50:00,295.48,295.65,294.74,295.58,28633.0,295.48,295.65,294.74,295.58,28633.0
2024-02-27 13:55:00,295.58,296.02,295.39,295.91,20858.0,295.58,296.02,295.39,295.91,20858.0
2024-02-27 14:00:00,295.91,296.78,295.74,295.98,29410.0,295.91,296.78,295.74,295.98,29410.0
2024-02-27 14:05:00,296.1,296.56,295.94,296.19,12032.0,296.1,296.56,295.94,296.19,12032.0
2024-02-27 14:10:00,296.36,296.73,296.28,296.55,15676.0,296.36,296.73,296.28,296.55,15676.0
2024-02-27 14:15:00,296.57,297.11,296.53,296.86,19138.0,296.57,297.11,296.53,296.86,19138.0
2024-02-27 14:20:00,296.93,298.09,296.76,298.09,33914.0,296.93,298.09,296.76,298.09,33914.0
2024-02-27 14:25:00,298.16,298.16,297.29,297.29,17424.0,298.16,298.16,297.29,297.29,17424.0
2024-02-27 14:30:00,297.13,297.95,296.67,297.59,21402.0,297.13,297.95,296.67,297.59,21402.0
2024-02-27 14:35:00,297.39,297.71,297.14,297.38,12770.0,297.39,297.71,297.14,297.38,12770.0
2024-02-27 14:40:00,297.35,297.4,296.63,296.88,9587.0,297.35,297.4,296.63,296.88,9587.0
2024-02-27 14:45:00,297.05,297.12,296.47,296.54,13849.0,297.05,297.12,296.47,296.54,13849.0
2024-02-27 14:50:00,296.43,297.14,296.43,297.13,12532.0,296.43,297.14,296.43,297.13,12532.0
2024-02-27 14:55:00,297.17,297.71,297.17,297.29,22003.0,297.17,297.71,297.17,297.29,22003.0
2024-02-27 15:00:00,297.18,298.27,297.18,298.25,16463.0,297.18,298.27,297.18,298.25,16463.0
2024-02-27 15:05:00,298.34,298.56,297.78,298.01,30871.0,298.34,298.56,297.78,298.01,30871.0
2024-02-27 15:10:00,297.96,298.34,297.27,297.51,26391.0,297.96,298.34,297.27,297.51,26391.0
2024-02-27 15:15:00,297.58,297.79,297.07,297.41,33183.0,297.58,297.79,297.07,297.41,33183.0
2024-02-27 15:20:00,297.38,297.92,297.29,297.65,28988.0,297.38,297.92,297.29,297.65,28988.0
2024-02-27 15:25:00,297.6,297.71,297.29,297.41,22274.0,297.6,297.71,297.29,297.41,22274.0
2024-02-27 15:30:00,297.38,297.54,296.95,296.95,29970.0,297.38,297.54,296.95,296.95,29970.0
2024-02-27 15:35:00,296.99,297.03,296.52,296.52,35641.0,296.99,297.03,296.52,296.52,35641.0
2024-02-27 15:40:00,296.52,296.79,296.01,296.01,52328.0,296.52,296.79,296.01,296.01,52328.0
2024-02-27 15:45:00,296.0,296.23,295.36,296.2,61905.0,296.0,296.23,295.36,296.2,61905.0
2024-02-27 15:50:00,296.14,296.56,295.33,295.49,88077.0,296.14,296.56,295.33,295.49,88077.0
2024-02-27 15:55:00,295.34,295.5,294.03,294.9,256017.0,295.34,295.5,294.03,294.9,256017.0
2024-02-28 09:30:00,294.21,295.92,292.67,293.33,50615.0,294.21,295.92,292.67,293.33,50615.0
2024-02-28 09:35:00,293.64,294.29,293.0,293.04,17588.0,293.64,294.29,293.0,293.04,17588.0
2024-02-28 09:40:00,293.04,293.04,292.01,292.22,19282.0,293.04,293.04,292.01,292.22,19282.0
2024-02-28 09:45:00,292.4,292.8,290.8,290.8,19932.0,292.4,292.8,290.8,290.8,19932.0
2024-02-28 09:50:00,290.28,291.11,289.78,290.03,19531.0,290.28,291.11,289.78,290.03,19531.0
2024-02-28 09:55:00,290.39,291.77,290.15,291.07,6602.0,290.39,291.77,290.15,291.07,6602.0
2024-02-28 10:00:00,291.18,291.23,290.05,291.09,12234.0,291.18,291.23,290.05,291.09,12234.0
2024-02-28 10:05:00,290.95,291.7,290.44,291.05,30090.0,290.95,291.7,290.44,291.05,30090.0
2024-02-28 10:10:00,291.1,292.05,291.09,291.31,14621.0,291.1,292.05,291.09,291.31,14621.0
2024-02-28 10:15:00,291.2,292.64,291.03,292.34,19999.0,291.2,292.64,291.03,292.34,19999.0
2024-02-28 10:20:00,292.25,293.46,292.25,292.9,11476.0,292.25,293.46,292.25,292.9,11476.0
2024-02-28 10:25:00,292.93,293.69,292.61,292.94,14920.0,292.93,293.69,292.61,292.94,14920.0
2024-02-28 10:30:00,293.22,293.36,292.65,292.65,14612.0,293.22,293.36,292.65,292.65,14612.0
2024-02-28 10:35:00,292.65,293.3,292.63,292.91,11419.0,292.65,293.3,292.63,292.91,11419.0
2024-02-28 10:40:00,293.23,293.48,293.06,293.23,9812.0,293.23,293.48,293.06,293.23,9812.0
2024-02-28 10:45:00,293.17,293.43,292.04,292.13,21439.0,293.17,293.43,292.04,292.13,21439.0
2024-02-28 10:50:00,292.12,292.3,291.36,291.66,17950.0,292.12,292.3,291.36,291.66,17950.0
2024-02-28 10:55:00,291.64,292.03,290.89,291.93,13435.0,291.64,292.03,290.89,291.93,13435.0
2024-02-28 11:00:00,291.93,293.24,291.7,292.78,16083.0,291.93,293.24,291.7,292.78,16083.0
2024-02-28 11:05:00,292.84,293.2,292.59,292.92,4383.0,292.84,293.2,292.59,292.92,4383.0
2024-02-28 11:10:00,292.98,293.6,292.9,293.43,7295.0,292.98,293.6,292.9,293.43,7295.0
2024-02-28 11:15:00,293.64,294.33,293.56,294.33,10809.0,293.64,294.33,293.56,294.33,10809.0
2024-02-28 11:20:00,294.46,294.92,294.33,294.83,11610.0,294.46,294.92,294.33,294.83,11610.0
2024-02-28 11:25:00,294.84,294.9,294.21,294.3,15640.0,294.84,294.9,294.21,294.3,15640.0
2024-02-28 11:30:00,294.31,294.48,294.1,294.29,8205.0,294.31,294.48,294.1,294.29,8205.0
2024-02-28 11:35:00,294.24,294.65,294.21,294.4,5338.0,294.24,294.65,294.21,294.4,5338.0
2024-02-28 11:40:00,294.28,294.5,294.2,294.5,7384.0,294.28,294.5,294.2,294.5,7384.0
2024-02-28 11:45:00,294.42,294.47,294.04,294.04,11081.0,294.42,294.47,294.04,294.04,11081.0
2024-02-28 11:50:00,294.04,294.12,293.6,293.66,9790.0,294.04,294.12,293.6,293.66,9790.0
2024-02-28 11:55:00,293.6,294.07,293.51,293.7,11748.0,293.6,294.07,293.51,293.7,11748.0
2024-02-28 12:00:00,293.72,293.83,293.59,293.67,6367.0,293.72,293.83,293.59,293.67,6367.0
2024-02-28 12:05:00,293.8,293.8,293.3,293.3,9005.0,293.8,293.8,293.3,293.3,9005.0
2024-02-28 12:10:00,293.35,293.42,293.08,293.37,6013.0,293.35,293.42,293.08,293.37,6013.0
2024-02-28 12:15:00,293.32,293.54,293.19,293.31,6730.0,293.32,293.54,293.19,293.31,6730.0
2024-02-28 12:20:00,293.17,293.26,293.02,293.1,6397.0,293.17,293.26,293.02,293.1,6397.0
2024-02-28 12:25:00,293.06,293.5,292.89,293.3,7066.0,293.06,293.5,292.89,293.3,7066.0
2024-02-28 12:30:00,293.24,293.32,292.8,292.96,6642.0,293.24,293.32,292.8,292.96,6642.0
2024-02-28 12:35:00,292.82,293.15,292.61,292.63,7839.0,292.82,293.15,292.61,292.63,7839.0
2024-02-28 12:40:00,292.65,293.23,292.48,293.23,9067.0,292.65,293.23,292.48,293.23,9067.0
2024-02-28 12:45:00,293.17,293.91,293.15,293.31,10737.0,293.17,293.91,293.15,293.31,10737.0
2024-02-28 12:50:00,293.27,293.33,293.03,293.22,4800.0,293.27,293.33,293.03,293.22,4800.0
2024-02-28 12:55:00,293.38,293.48,293.21,293.41,2300.0,293.38,293.48,293.21,293.41,2300.0
2024-02-28 13:00:00,293.31,293.74,293.07,293.7,8887.0,293.31,293.74,293.07,293.7,8887.0
2024-02-28 13:05:00,293.53,293.98,293.49,293.75,11731.0,293.53,293.98,293.49,293.75,11731.0
2024-02-28 13:10:00,293.52,293.93,293.45,293.7,5644.0,293.52,293.93,293.45,293.7,5644.0
2024-02-28 13:15:00,293.65,293.99,293.65,293.78,4447.0,293.65,293.99,293.65,293.78,4447.0
2024-02-28 13:20:00,293.75,293.87,293.64,293.85,5025.0,293.75,293.87,293.64,293.85,5025.0
2024-02-28 13:25:00,293.71,294.1,293.71,294.1,4821.0,293.71,294.1,293.71,294.1,4821.0
2024-02-28 13:30:00,294.13,294.5,294.02,294.03,12738.0,294.13,294.5,294.02,294.03,12738.0
2024-02-28 13:35:00,294.1,294.3,294.07,294.19,4193.0,294.1,294.3,294.07,294.19,4193.0
2024-02-28 13:40:00,294.25,294.29,293.7,293.7,5725.0,294.25,294.29,293.7,293.7,5725.0
2024-02-28 13:45:00,293.68,294.03,293.58,293.58,5951.0,293.68,294.03,293.58,293.58,5951.0
2024-02-28 13:50:00,293.54,293.77,293.39,293.76,5226.0,293.54,293.77,293.39,293.76,5226.0
2024-02-28 13:55:00,293.78,294.05,293.75,293.92,8811.0,293.78,294.05,293.75,293.92,8811.0
2024-02-28 14:00:00,293.85,294.38,293.83,294.28,8452.0,293.85,294.38,293.83,294.28,8452.0
2024-02-28 14:05:00,294.26,294.43,293.98,294.27,10715.0,294.26,294.43,293.98,294.27,10715.0
2024-02-28 14:10:00,294.3,294.43,293.86,294.02,9377.0,294.3,294.43,293.86,294.02,9377.0
2024-02-28 14:15:00,293.98,294.23,293.88,293.88,11805.0,293.98,294.23,293.88,293.88,11805.0
2024-02-28 14:20:00,293.99,294.2,293.8,294.2,8277.0,293.99,294.2,293.8,294.2,8277.0
2024-02-28 14:25:00,294.27,294.27,293.96,294.02,5933.0,294.27,294.27,293.96,294.02,5933.0
2024-02-28 14:30:00,294.01,294.21,293.97,294.15,8554.0,294.01,294.21,293.97,294.15,8554.0
2024-02-28 14:35:00,294.02,294.23,293.82,294.01,20312.0,294.02,294.23,293.82,294.01,20312.0
2024-02-28 14:40:00,293.9,294.44,293.84,294.26,15125.0,293.9,294.44,293.84,294.26,15125.0
2024-02-28 14:45:00,294.19,294.38,294.14,294.29,6993.0,294.19,294.38,294.14,294.29,6993.0
2024-02-28 14:50:00,294.38,294.72,294.27,294.72,16192.0,294.38,294.72,294.27,294.72,16192.0
2024-02-28 14:55:00,294.77,294.78,294.52,294.56,8311.0,294.77,294.78,294.52,294.56,8311.0
2024-02-28 15:00:00,294.67,294.74,294.3,294.48,8209.0,294.67,294.74,294.3,294.48,8209.0
2024-02-28 15:05:00,294.41,294.42,293.91,294.01,9569.0,294.41,294.42,293.91,294.01,9569.0
2024-02-28 15:10:00,293.93,294.12,293.72,293.91,8360.0,293.93,294.12,293.72,293.91,8360.0
2024-02-28 15:15:00,293.93,294.28,293.88,294.23,8407.0,293.93,294.28,293.88,294.23,8407.0
2024-02-28 15:20:00,294.16,295.41,294.16,295.19,15828.0,294.16,295.41,294.16,295.19,15828.0
2024-02-28 15:25:00,295.33,295.44,295.16,295.44,16066.0,295.33,295.44,295.16,295.44,16066.0
2024-02-28 15:30:00,295.41,295.7,295.16,295.56,16530.0,295.41,295.7,295.16,295.56,16530.0
2024-02-28 15:35:00,295.58,295.73,295.22,295.44,18634.0,295.58,295.73,295.22,295.44,18634.0
2024-02-28 15:40:00,295.37,295.37,294.36,294.4,21643.0,295.37,295.37,294.36,294.4,21643.0
2024-02-28 15:45:00,294.35,294.79,293.99,294.78,25177.0,294.35,294.79,293.99,294.78,25177.0
2024-02-28 15:50:00,294.72,294.73,294.03,294.59,38995.0,294.72,294.73,294.03,294.59,38995.0
2024-02-28 15:55:00,294.74,295.23,294.66,295.07,97791.0,294.74,295.23,294.66,295.07,97791.0
2024-02-29 09:30:00,296.89,298.5,296.47,296.83,32959.0,296.89,298.5,296.47,296.83,32959.0
2024-02-29 09:35:00,297.15,297.93,294.19,294.27,20184.0,297.15,297.93,294.19,294.27,20184.0
2024-02-29 09:40:00,294.1,295.39,293.82,294.44,15837.0,294.1,295.39,293.82,294.44,15837.0
2024-02-29 09:45:00,294.94,294.95,293.31,293.53,20079.0,294.94,294.95,293.31,293.53,20079.0
2024-02-29 09:50:00,293.51,293.91,292.14,293.36,22690.0,293.51,293.91,292.14,293.36,22690.0
2024-02-29 09:55:00,293.2,293.41,292.01,292.66,23395.0,293.2,293.41,292.01,292.66,23395.0
2024-02-29 10:00:00,292.67,293.28,291.81,292.47,19488.0,292.67,293.28,291.81,292.47,19488.0
2024-02-29 10:05:00,292.51,293.6,292.08,292.23,21763.0,292.51,293.6,292.08,292.23,21763.0
2024-02-29 10:10:00,292.3,292.3,290.48,290.5,15367.0,292.3,292.3,290.48,290.5,15367.0
2024-02-29 10:15:00,290.49,291.83,290.48,291.5,25459.0,290.49,291.83,290.48,291.5,25459.0
2024-02-29 10:20:00,291.49,292.41,291.37,292.41,31321.0,291.49,292.41,291.37,292.41,31321.0
2024-02-29 10:25:00,292.42,292.54,291.22,291.37,23364.0,292.42,292.54,291.22,291.37,23364.0
2024-02-29 10:30:00,291.58,292.37,291.5,292.24,22845.0,291.58,292.37,291.5,292.24,22845.0
2024-02-29 10:35:00,292.25,293.85,292.18,293.53,15264.0,292.25,293.85,292.18,293.53,15264.0
2024-02-29 10:40:00,293.67,294.21,292.53,292.82,23528.0,293.67,294.21,292.53,292.82,23528.0
2024-02-29 10:45:00,293.1,294.31,292.62,293.82,9872.0,293.1,294.31,292.62,293.82,9872.0
2024-02-29 10:50:00,293.82,294.06,292.62,292.8,11187.0,293.82,294.06,292.62,292.8,11187.0
2024-02-29 10:55:00,292.65,293.03,292.34,292.57,10941.0,292.65,293.03,292.34,292.57,10941.0
2024-02-29 11:00:00,292.57,292.57,291.41,292.03,10411.0,292.57,292.57,291.41,292.03,10411.0
2024-02-29 11:05:00,291.98,293.53,291.84,293.4,11552.0,291.98,293.53,291.84,293.4,11552.0
2024-02-29 11:10:00,293.53,294.6,293.46,294.56,18947.0,293.53,294.6,293.46,294.56,18947.0
2024-02-29 11:15:00,294.91,294.94,294.15,294.78,9797.0,294.91,294.94,294.15,294.78,9797.0
2024-02-29 11:20:00,294.66,294.69,293.53,293.53,7938.0,294.66,294.69,293.53,293.53,7938.0
2024-02-29 11:25:00,293.77,294.05,293.68,293.78,7073.0,293.77,294.05,293.68,293.78,7073.0
2024-02-29 11:30:00,293.72,294.25,293.72,293.75,8685.0,293.72,294.25,293.72,293.75,8685.0
2024-02-29 11:35:00,293.77,293.77,292.85,292.89,6597.0,293.77,293.77,292.85,292.89,6597.0
2024-02-29 11:40:00,292.6,292.64,292.02,292.45,5871.0,292.6,292.64,292.02,292.45,5871.0
2024-02-29 11:45:00,292.26,293.13,292.06,293.04,4685.0,292.26,293.13,292.06,293.04,4685.0
2024-02-29 11:50:00,293.13,293.75,293.13,293.75,7101.0,293.13,293.75,293.13,293.75,7101.0
2024-02-29 11:55:00,293.72,293.93,293.35,293.51,26902.0,293.72,293.93,293.35,293.51,26902.0
2024-02-29 12:00:00,293.58,293.6,292.75,292.94,13343.0,293.58,293.6,292.75,292.94,13343.0
2024-02-29 12:05:00,292.96,292.96,292.24,292.53,4707.0,292.96,292.96,292.24,292.53,4707.0
2024-02-29 12:10:00,292.6,292.84,292.06,292.06,5853.0,292.6,292.84,292.06,292.06,5853.0
2024-02-29 12:15:00,292.13,292.45,291.87,292.36,8099.0,292.13,292.45,291.87,292.36,8099.0
2024-02-29 12:20:00,292.37,292.52,292.14,292.45,6329.0,292.37,292.52,292.14,292.45,6329.0
2024-02-29 12:25:00,292.34,292.35,292.09,292.2,8614.0,292.34,292.35,292.09,292.2,8614.0
2024-02-29 12:30:00,292.32,292.72,292.24,292.42,13070.0,292.32,292.72,292.24,292.42,13070.0
2024-02-29 12:35:00,292.35,292.64,292.17,292.32,22577.0,292.35,292.64,292.17,292.32,22577.0
2024-02-29 12:40:00,292.38,293.26,292.26,292.82,13753.0,292.38,293.26,292.26,292.82,13753.0
2024-02-29 12:45:00,292.71,292.79,292.34,292.47,6661.0,292.71,292.79,292.34,292.47,6661.0
2024-02-29 12:50:00,292.44,293.6,292.44,293.49,4168.0,292.44,293.6,292.44,293.49,4168.0
2024-02-29 12:55:00,293.33,293.51,293.12,293.33,4791.0,293.33,293.51,293.12,293.33,4791.0
2024-02-29 13:00:00,293.23,293.51,293.02,293.25,6944.0,293.23,293.51,293.02,293.25,6944.0
2024-02-29 13:05:00,293.31,293.58,293.03,293.55,5500.0,293.31,293.58,293.03,293.55,5500.0
2024-02-29 13:10:00,293.39,293.46,292.93,292.93,7114.0,293.39,293.46,292.93,292.93,7114.0
2024-02-29 13:15:00,293.03,293.19,292.91,293.15,6436.0,293.03,293.19,292.91,293.15,6436.0
2024-02-29 13:20:00,293.03,293.13,292.75,292.76,4586.0,293.03,293.13,292.75,292.76,4586.0
2024-02-29 13:25:00,292.88,293.28,292.79,293.07,4385.0,292.88,293.28,292.79,293.07,4385.0
2024-02-29 13:30:00,293.13,293.22,292.91,292.97,8410.0,293.13,293.22,292.91,292.97,8410.0
2024-02-29 13:35:00,293.04,293.58,292.94,293.43,14271.0,293.04,293.58,292.94,293.43,14271.0
2024-02-29 13:40:00,293.4,293.52,293.27,293.34,7987.0,293.4,293.52,293.27,293.34,7987.0
2024-02-29 13:45:00,293.43,293.55,293.28,293.5,8771.0,293.43,293.55,293.28,293.5,8771.0
2024-02-29 13:50:00,293.37,293.56,293.29,293.33,10042.0,293.37,293.56,293.29,293.33,10042.0
2024-02-29 13:55:00,293.39,293.39,293.16,293.38,6326.0,293.39,293.39,293.16,293.38,6326.0
2024-02-29 14:00:00,293.37,293.43,293.28,293.39,5164.0,293.37,293.43,293.28,293.39,5164.0
2024-02-29 14:05:00,293.36,293.55,293.28,293.55,10500.0,293.36,293.55,293.28,293.55,10500.0
2024-02-29 14:10:00,293.46,294.15,293.31,294.09,36710.0,293.46,294.15,293.31,294.09,36710.0
2024-02-29 14:15:00,293.95,294.6,293.92,294.6,29111.0,293.95,294.6,293.92,294.6,29111.0
2024-02-29 14:20:00,294.62,294.71,294.21,294.29,5902.0,294.62,294.71,294.21,294.29,5902.0
2024-02-29 14:25:00,294.22,294.49,294.0,294.0,16932.0,294.22,294.49,294.0,294.0,16932.0
2024-02-29 14:30:00,294.11,294.24,294.01,294.1,4166.0,294.11,294.24,294.01,294.1,4166.0
2024-02-29 14:35:00,294.21,294.9,294.21,294.56,10023.0,294.21,294.9,294.21,294.56,10023.0
2024-02-29 14:40:00,294.51,294.82,294.46,294.7,5541.0,294.51,294.82,294.46,294.7,5541.0
2024-02-29 14:45:00,294.66,294.82,294.55,294.72,7415.0,294.66,294.82,294.55,294.72,7415.0
2024-02-29 14:50:00,294.72,295.01,294.64,295.01,10352.0,294.72,295.01,294.64,295.01,10352.0
2024-02-29 14:55:00,295.0,295.51,294.95,295.35,7282.0,295.0,295.51,294.95,295.35,7282.0
2024-02-29 15:00:00,295.49,295.49,295.0,295.0,6484.0,295.49,295.49,295.0,295.0,6484.0
2024-02-29 15:05:00,294.99,295.01,294.03,294.39,8537.0,294.99,295.01,294.03,294.39,8537.0
2024-02-29 15:10:00,294.47,294.47,294.11,294.26,10268.0,294.47,294.47,294.11,294.26,10268.0
2024-02-29 15:15:00,294.26,294.46,294.0,294.24,18714.0,294.26,294.46,294.0,294.24,18714.0
2024-02-29 15:20:00,294.29,294.83,294.28,294.68,20032.0,294.29,294.83,294.28,294.68,20032.0
2024-02-29 15:25:00,294.68,294.76,294.42,294.64,13758.0,294.68,294.76,294.42,294.64,13758.0
2024-02-29 15:30:00,294.62,295.18,294.62,295.04,22131.0,294.62,295.18,294.62,295.04,22131.0
2024-02-29 15:35:00,295.04,295.04,294.61,294.74,14516.0,295.04,295.04,294.61,294.74,14516.0
2024-02-29 15:40:00,294.74,295.49,294.65,295.39,40298.0,294.74,295.49,294.65,295.39,40298.0
2024-02-29 15:45:00,295.4,295.68,294.45,294.55,38758.0,295.4,295.68,294.45,294.55,38758.0
2024-02-29 15:50:00,294.55,294.7,293.74,294.51,48669.0,294.55,294.7,293.74,294.51,48669.0
2024-02-29 15:55:00,294.52,295.53,294.38,294.66,94279.0,294.52,295.53,294.38,294.66,94279.0
2024-03-01 09:30:00,295.88,296.44,292.29,293.63,48093.0,295.88,296.44,292.29,293.63,48093.0
2024-03-01 09:35:00,292.88,293.69,291.02,292.23,22830.0,292.88,293.69,291.02,292.23,22830.0
2024-03-01 09:40:00,292.48,292.67,291.53,291.77,38628.0,292.48,292.67,291.53,291.77,38628.0
2024-03-01 09:45:00,291.87,292.04,290.18,290.88,40367.0,291.87,292.04,290.18,290.88,40367.0
2024-03-01 09:50:00,290.78,291.32,290.11,290.33,45638.0,290.78,291.32,290.11,290.33,45638.0
2024-03-01 09:55:00,290.21,291.26,290.2,290.69,32310.0,290.21,291.26,290.2,290.69,32310.0
2024-03-01 10:00:00,290.8,292.35,290.33,290.33,43699.0,290.8,292.35,290.33,290.33,43699.0
2024-03-01 10:05:00,290.4,292.37,290.21,292.37,32709.0,290.4,292.37,290.21,292.37,32709.0
2024-03-01 10:10:00,292.48,292.71,291.5,291.87,22757.0,292.48,292.71,291.5,291.87,22757.0
2024-03-01 10:15:00,291.87,292.42,291.22,291.22,42448.0,291.87,292.42,291.22,291.22,42448.0
2024-03-01 10:20:00,291.22,291.89,290.79,290.86,61329.0,291.22,291.89,290.79,290.86,61329.0
2024-03-01 10:25:00,290.89,291.33,290.6,290.88,17607.0,290.89,291.33,290.6,290.88,17607.0
2024-03-01 10:30:00,290.95,291.23,290.8,291.06,9568.0,290.95,291.23,290.8,291.06,9568.0
2024-03-01 10:35:00,291.1,291.62,290.96,291.38,10534.0,291.1,291.62,290.96,291.38,10534.0
2024-03-01 10:40:00,291.54,291.68,291.26,291.37,15405.0,291.54,291.68,291.26,291.37,15405.0
2024-03-01 10:45:00,291.32,291.71,291.31,291.65,12495.0,291.32,291.71,291.31,291.65,12495.0
2024-03-01 10:50:00,291.54,291.78,291.27,291.72,20818.0,291.54,291.78,291.27,291.72,20818.0
2024-03-01 10:55:00,291.64,291.72,291.17,291.24,17958.0,291.64,291.72,291.17,291.24,17958.0
2024-03-01 11:00:00,291.24,291.58,291.16,291.54,18602.0,291.24,291.58,291.16,291.54,18602.0
2024-03-01 11:05:00,291.48,292.04,291.35,291.6,13891.0,291.48,292.04,291.35,291.6,13891.0
2024-03-01 11:10:00,291.64,291.64,291.02,291.08,10291.0,291.64,291.64,291.02,291.08,10291.0
2024-03-01 11:15:00,291.15,291.29,290.94,291.12,26049.0,291.15,291.29,290.94,291.12,26049.0
2024-03-01 11:20:00,291.04,291.23,290.76,290.81,16903.0,291.04,291.23,290.76,290.81,16903.0
2024-03-01 11:25:00,290.83,290.83,289.63,290.35,24409.0,290.83,290.83,289.63,290.35,24409.0
2024-03-01 11:30:00,290.51,290.7,290.14,290.14,12148.0,290.51,290.7,290.14,290.14,12148.0
2024-03-01 11:35:00,290.1,290.83,290.05,290.21,13123.0,290.1,290.83,290.05,290.21,13123.0
2024-03-01 11:40:00,290.32,290.45,290.05,290.05,8439.0,290.32,290.45,290.05,290.05,8439.0
2024-03-01 11:45:00,289.99,291.13,289.96,291.05,15851.0,289.99,291.13,289.96,291.05,15851.0
2024-03-01 11:50:00,291.09,291.37,290.8,291.08,12167.0,291.09,291.37,290.8,291.08,12167.0
2024-03-01 11:55:00,291.27,291.4,291.05,291.17,10147.0,291.27,291.4,291.05,291.17,10147.0
2024-03-01 12:00:00,291.09,291.17,290.54,290.6,9267.0,291.09,291.17,290.54,290.6,9267.0
2024-03-01 12:05:00,290.5,290.93,290.27,290.32,11080.0,290.5,290.93,290.27,290.32,11080.0
2024-03-01 12:10:00,290.38,290.59,290.29,290.53,7766.0,290.38,290.59,290.29,290.53,7766.0
2024-03-01 12:15:00,290.44,290.51,289.84,289.87,21228.0,290.44,290.51,289.84,289.87,21228.0
2024-03-01 12:20:00,289.84,290.35,289.82,290.13,16887.0,289.84,290.35,289.82,290.13,16887.0
2024-03-01 12:25:00,290.13,290.97,290.09,290.73,17376.0,290.13,290.97,290.09,290.73,17376.0
2024-03-01 12:30:00,290.71,291.69,290.7,291.26,16037.0,290.71,291.69,290.7,291.26,16037.0
2024-03-01 12:35:00,291.23,291.33,290.83,290.93,28686.0,291.23,291.33,290.83,290.93,28686.0
2024-03-01 12:40:00,290.91,290.95,290.32,290.58,15415.0,290.91,290.95,290.32,290.58,15415.0
2024-03-01 12:45:00,290.63,291.06,290.63,291.0,9086.0,290.63,291.06,290.63,291.0,9086.0
2024-03-01 12:50:00,290.97,291.73,290.96,291.71,12139.0,290.97,291.73,290.96,291.71,12139.0
2024-03-01 12:55:00,291.71,291.99,291.54,291.61,10917.0,291.71,291.99,291.54,291.61,10917.0
2024-03-01 13:00:00,291.73,291.92,291.52,291.81,10083.0,291.73,291.92,291.52,291.81,10083.0
2024-03-01 13:05:00,291.72,292.06,291.72,291.72,15647.0,291.72,292.06,291.72,291.72,15647.0
2024-03-01 13:10:00,291.77,291.86,291.57,291.57,9842.0,291.77,291.86,291.57,291.57,9842.0
2024-03-01 13:15:00,291.66,291.95,291.56,291.66,17850.0,291.66,291.95,291.56,291.66,17850.0
2024-03-01 13:20:00,291.67,292.5,291.67,292.5,43830.0,291.67,292.5,291.67,292.5,43830.0
2024-03-01 13:25:00,292.33,292.77,292.33,292.5,12202.0,292.33,292.77,292.33,292.5,12202.0
2024-03-01 13:30:00,292.56,292.61,292.34,292.61,8281.0,292.56,292.61,292.34,292.61,8281.0
2024-03-01 13:35:00,292.55,292.55,292.34,292.52,9563.0,292.55,292.55,292.34,292.52,9563.0
2024-03-01 13:40:00,292.35,292.43,291.96,292.05,9371.0,292.35,292.43,291.96,292.05,9371.0
2024-03-01 13:45:00,292.01,292.22,291.94,292.03,21497.0,292.01,292.22,291.94,292.03,21497.0
2024-03-01 13:50:00,292.0,292.51,291.99,292.37,6912.0,292.0,292.51,291.99,292.37,6912.0
2024-03-01 13:55:00,292.36,292.5,292.19,292.2,8551.0,292.36,292.5,292.19,292.2,8551.0
2024-03-01 14:00:00,292.19,292.33,292.02,292.17,12606.0,292.19,292.33,292.02,292.17,12606.0
2024-03-01 14:05:00,292.17,292.33,291.95,292.01,16766.0,292.17,292.33,291.95,292.01,16766.0
2024-03-01 14:10:00,292.0,292.18,291.71,291.98,23632.0,292.0,292.18,291.71,291.98,23632.0
2024-03-01 14:15:00,291.94,292.25,291.85,291.91,19858.0,291.94,292.25,291.85,291.91,19858.0
2024-03-01 14:20:00,291.84,291.88,291.15,291.24,23137.0,291.84,291.88,291.15,291.24,23137.0
2024-03-01 14:25:00,291.23,291.95,291.13,291.75,22832.0,291.23,291.95,291.13,291.75,22832.0
2024-03-01 14:30:00,291.75,292.11,291.56,291.56,20119.0,291.75,292.11,291.56,291.56,20119.0
2024-03-01 14:35:00,291.61,291.62,290.81,290.91,22438.0,291.61,291.62,290.81,290.91,22438.0
2024-03-01 14:40:00,290.75,290.97,290.31,290.87,44899.0,290.75,290.97,290.31,290.87,44899.0
2024-03-01 14:45:00,291.01,291.32,290.88,291.22,20637.0,291.01,291.32,290.88,291.22,20637.0
2024-03-01 14:50:00,291.22,291.22,290.65,290.76,26183.0,291.22,291.22,290.65,290.76,26183.0
2024-03-01 14:55:00,290.88,291.0,290.34,290.36,22655.0,290.88,291.0,290.34,290.36,22655.0
2024-03-01 15:00:00,290.31,290.5,289.81,289.88,37579.0,290.31,290.5,289.81,289.88,37579.0
2024-03-01 15:05:00,289.88,290.08,289.25,289.61,41090.0,289.88,290.08,289.25,289.61,41090.0
2024-03-01 15:10:00,289.62,290.14,289.48,290.12,23609.0,289.62,290.14,289.48,290.12,23609.0
2024-03-01 15:15:00,290.09,291.09,289.95,291.09,57251.0,290.09,291.09,289.95,291.09,57251.0
2024-03-01 15:20:00,291.1,292.21,291.1,291.6,56494.0,291.1,292.21,291.1,291.6,56494.0
2024-03-01 15:25:00,291.61,292.33,291.5,292.1,62954.0,291.61,292.33,291.5,292.1,62954.0
2024-03-01 15:30:00,292.16,292.71,292.06,292.61,37101.0,292.16,292.71,292.06,292.61,37101.0
2024-03-01 15:35:00,292.57,292.71,291.18,291.24,58864.0,292.57,292.71,291.18,291.24,58864.0
2024-03-01 15:40:00,291.25,291.82,291.08,291.73,85577.0,291.25,291.82,291.08,291.73,85577.0
2024-03-01 15:45:00,291.73,292.62,291.32,292.36,87382.0,291.73,292.62,291.32,292.36,87382.0
2024-03-01 15:50:00,292.44,292.51,291.51,292.18,114562.0,292.44,292.51,291.51,292.18,114562.0
2024-03-01 15:55:00,292.21,292.36,291.52,291.76,242890.0,292.21,292.36,291.52,291.76,242890.0
2024-03-04 09:30:00,278.99,279.09,274.28,276.74,567190.0,278.99,279.09,274.28,276.74,567190.0
2024-03-04 09:35:00,276.9,278.69,276.5,278.25,235207.0,276.9,278.69,276.5,278.25,235207.0
2024-03-04 09:40:00,278.26,279.36,276.1,277.21,103081.0,278.26,279.36,276.1,277.21,103081.0
2024-03-04 09:45:00,277.19,278.99,276.74,277.62,87258.0,277.19,278.99,276.74,277.62,87258.0
2024-03-04 09:50:00,277.5,277.72,276.63,276.75,38146.0,277.5,277.72,276.63,276.75,38146.0
2024-03-04 09:55:00,276.75,277.63,275.49,275.57,70528.0,276.75,277.63,275.49,275.57,70528.0
2024-03-04 10:00:00,275.59,276.23,273.9,274.29,152606.0,275.59,276.23,273.9,274.29,152606.0
2024-03-04 10:05:00,274.63,274.82,273.72,274.18,95534.0,274.63,274.82,273.72,274.18,95534.0
2024-03-04 10:10:00,274.21,275.93,274.2,274.78,79361.0,274.21,275.93,274.2,274.78,79361.0
2024-03-04 10:15:00,274.78,274.96,274.0,274.71,102227.0,274.78,274.96,274.0,274.71,102227.0
2024-03-04 10:20:00,274.6,275.21,274.36,274.87,61702.0,274.6,275.21,274.36,274.87,61702.0
2024-03-04 10:25:00,274.81,277.55,274.69,277.12,74771.0,274.81,277.55,274.69,277.12,74771.0
2024-03-04 10:30:00,277.03,277.57,275.72,276.15,37750.0,277.03,277.57,275.72,276.15,37750.0
2024-03-04 10:35:00,276.15,277.09,276.14,276.99,31522.0,276.15,277.09,276.14,276.99,31522.0
2024-03-04 10:40:00,277.1,278.09,276.96,277.34,94950.0,277.1,278.09,276.96,277.34,94950.0
2024-03-04 10:45:00,277.33,277.94,277.13,277.42,60109.0,277.33,277.94,277.13,277.42,60109.0
2024-03-04 10:50:00,277.41,277.83,277.2,277.2,51590.0,277.41,277.83,277.2,277.2,51590.0
2024-03-04 10:55:00,277.44,278.18,276.92,277.91,54965.0,277.44,278.18,276.92,277.91,54965.0
2024-03-04 11:00:00,277.81,277.85,276.1,276.28,39890.0,277.81,277.85,276.1,276.28,39890.0
2024-03-04 11:05:00,276.18,276.76,276.18,276.4,19959.0,276.18,276.76,276.18,276.4,19959.0
2024-03-04 11:10:00,276.46,276.79,276.11,276.38,15214.0,276.46,276.79,276.11,276.38,15214.0
2024-03-04 11:15:00,276.32,277.01,276.12,276.86,26706.0,276.32,277.01,276.12,276.86,26706.0
2024-03-04 11:20:00,276.93,278.52,276.91,278.2,26249.0,276.93,278.52,276.91,278.2,26249.0
2024-03-04 11:25:00,278.13,278.99,277.67,278.99,28250.0,278.13,278.99,277.67,278.99,28250.0
2024-03-04 11:30:00,278.95,279.19,278.5,278.52,70585.0,278.95,279.19,278.5,278.52,70585.0
2024-03-04 11:35:00,278.37,278.53,277.15,277.15,33576.0,278.37,278.53,277.15,277.15,33576.0
2024-03-04 11:40:00,277.13,277.68,276.93,277.57,44512.0,277.13,277.68,276.93,277.57,44512.0
2024-03-04 11:45:00,277.57,277.91,276.83,277.91,20390.0,277.57,277.91,276.83,277.91,20390.0
2024-03-04 11:50:00,277.91,278.06,276.93,277.98,27304.0,277.91,278.06,276.93,277.98,27304.0
2024-03-04 11:55:00,278.11,278.84,277.95,278.39,34273.0,278.11,278.84,277.95,278.39,34273.0
2024-03-04 12:00:00,278.33,278.39,277.51,278.18,29423.0,278.33,278.39,277.51,278.18,29423.0
2024-03-04 12:05:00,278.25,278.25,276.89,276.93,15533.0,278.25,278.25,276.89,276.93,15533.0
2024-03-04 12:10:00,276.91,276.94,276.0,276.51,61884.0,276.91,276.94,276.0,276.51,61884.0
2024-03-04 12:15:00,276.52,277.13,276.33,276.47,49491.0,276.52,277.13,276.33,276.47,49491.0
2024-03-04 12:20:00,276.62,276.91,276.0,276.37,31744.0,276.62,276.91,276.0,276.37,31744.0
2024-03-04 12:25:00,276.55,276.94,276.19,276.8,30768.0,276.55,276.94,276.19,276.8,30768.0
2024-03-04 12:30:00,276.74,277.31,276.15,276.57,52101.0,276.74,277.31,276.15,276.57,52101.0
2024-03-04 12:35:00,276.54,276.56,275.49,275.49,40978.0,276.54,276.56,275.49,275.49,40978.0
2024-03-04 12:40:00,275.54,276.0,275.11,275.16,58418.0,275.54,276.0,275.11,275.16,58418.0
2024-03-04 12:45:00,275.16,276.15,275.15,276.15,18139.0,275.16,276.15,275.15,276.15,18139.0
2024-03-04 12:50:00,276.15,276.44,275.56,275.88,26207.0,276.15,276.44,275.56,275.88,26207.0
2024-03-04 12:55:00,275.88,276.02,275.25,275.45,30813.0,275.88,276.02,275.25,275.45,30813.0
2024-03-04 13:00:00,275.38,276.07,275.23,275.71,34635.0,275.38,276.07,275.23,275.71,34635.0
2024-03-04 13:05:00,275.69,276.26,275.62,275.72,29469.0,275.69,276.26,275.62,275.72,29469.0
2024-03-04 13:10:00,275.71,275.91,275.08,275.11,24400.0,275.71,275.91,275.08,275.11,24400.0
2024-03-04 13:15:00,275.11,275.54,275.0,275.44,38886.0,275.11,275.54,275.0,275.44,38886.0
2024-03-04 13:20:00,275.38,275.5,274.5,274.69,47068.0,275.38,275.5,274.5,274.69,47068.0
2024-03-04 13:25:00,274.72,275.38,274.68,275.19,19426.0,274.72,275.38,274.68,275.19,19426.0
2024-03-04 13:30:00,275.06,275.07,274.0,274.53,24329.0,275.06,275.07,274.0,274.53,24329.0
2024-03-04 13:35:00,274.5,274.81,273.92,274.16,44234.0,274.5,274.81,273.92,274.16,44234.0
2024-03-04 13:40:00,274.15,274.64,274.0,274.15,37854.0,274.15,274.64,274.0,274.15,37854.0
2024-03-04 13:45:00,274.16,274.31,273.75,273.75,13268.0,274.16,274.31,273.75,273.75,13268.0
2024-03-04 13:50:00,273.88,274.5,273.73,274.02,21485.0,273.88,274.5,273.73,274.02,21485.0
2024-03-04 13:55:00,274.08,274.33,273.85,274.13,30771.0,274.08,274.33,273.85,274.13,30771.0
2024-03-04 14:00:00,274.27,274.27,273.51,273.78,15751.0,274.27,274.27,273.51,273.78,15751.0
2024-03-04 14:05:00,273.8,274.07,273.49,273.8,33960.0,273.8,274.07,273.49,273.8,33960.0
2024-03-04 14:10:00,273.82,274.25,273.52,274.14,41146.0,273.82,274.25,273.52,274.14,41146.0
2024-03-04 14:15:00,274.3,275.09,274.29,275.04,45155.0,274.3,275.09,274.29,275.04,45155.0
2024-03-04 14:20:00,275.08,276.03,275.03,275.94,31207.0,275.08,276.03,275.03,275.94,31207.0
2024-03-04 14:25:00,275.93,276.24,275.58,276.12,33857.0,275.93,276.24,275.58,276.12,33857.0
2024-03-04 14:30:00,276.14,276.22,275.13,275.9,47283.0,276.14,276.22,275.13,275.9,47283.0
2024-03-04 14:35:00,275.77,276.57,275.76,276.45,22250.0,275.77,276.57,275.76,276.45,22250.0
2024-03-04 14:40:00,276.51,276.86,276.22,276.86,20019.0,276.51,276.86,276.22,276.86,20019.0
2024-03-04 14:45:00,276.86,277.13,276.6,276.78,73064.0,276.86,277.13,276.6,276.78,73064.0
2024-03-04 14:50:00,276.8,277.9,276.72,277.88,40673.0,276.8,277.9,276.72,277.88,40673.0
2024-03-04 14:55:00,277.71,278.2,277.09,277.09,72241.0,277.71,278.2,277.09,277.09,72241.0
2024-03-04 15:00:00,277.08,277.33,276.79,277.33,56432.0,277.08,277.33,276.79,277.33,56432.0
2024-03-04 15:05:00,277.36,277.69,276.95,277.07,29996.0,277.36,277.69,276.95,277.07,29996.0
2024-03-04 15:10:00,277.0,277.18,276.6,277.01,103537.0,277.0,277.18,276.6,277.01,103537.0
2024-03-04 15:15:00,276.93,277.45,276.79,277.2,32961.0,276.93,277.45,276.79,277.2,32961.0
2024-03-04 15:20:00,277.2,277.2,276.72,276.78,42459.0,277.2,277.2,276.72,276.78,42459.0
2024-03-04 15:25:00,276.83,276.83,276.2,276.28,28388.0,276.83,276.83,276.2,276.28,28388.0
2024-03-04 15:30:00,276.28,276.39,275.15,275.15,56427.0,276.28,276.39,275.15,275.15,56427.0
2024-03-04 15:35:00,275.22,275.23,274.37,274.68,76294.0,275.22,275.23,274.37,274.68,76294.0
2024-03-04 15:40:00,274.67,275.27,274.31,274.37,77283.0,274.67,275.27,274.31,274.37,77283.0
2024-03-04 15:45:00,274.41,274.6,273.54,274.6,151309.0,274.41,274.6,273.54,274.6,151309.0
2024-03-04 15:50:00,274.73,274.73,273.53,273.56,153884.0,274.73,274.73,273.53,273.56,153884.0
2024-03-04 15:55:00,273.54,273.55,272.28,272.91,485287.0,273.54,273.55,272.28,272.91,485287.0
2024-03-05 09:30:00,270.75,271.06,267.11,268.82,294989.0,270.75,271.06,267.11,268.82,294989.0
2024-03-05 09:35:00,268.84,270.37,268.25,270.29,43190.0,268.84,270.37,268.25,270.29,43190.0
2024-03-05 09:40:00,270.1,270.3,267.81,268.84,34513.0,270.1,270.3,267.81,268.84,34513.0
2024-03-05 09:45:00,268.84,269.12,267.4,268.06,47567.0,268.84,269.12,267.4,268.06,47567.0
2024-03-05 09:50:00,268.09,268.72,267.05,267.23,20537.0,268.09,268.72,267.05,267.23,20537.0
2024-03-05 09:55:00,267.25,267.67,266.66,266.94,54064.0,267.25,267.67,266.66,266.94,54064.0
2024-03-05 10:00:00,267.11,267.13,266.2,266.71,51647.0,267.11,267.13,266.2,266.71,51647.0
2024-03-05 10:05:00,266.51,266.66,265.21,265.29,48910.0,266.51,266.66,265.21,265.29,48910.0
2024-03-05 10:10:00,265.2,266.63,265.1,265.72,166234.0,265.2,266.63,265.1,265.72,166234.0
2024-03-05 10:15:00,265.72,266.47,265.34,265.34,42751.0,265.72,266.47,265.34,265.34,42751.0
2024-03-05 10:20:00,265.28,265.68,264.44,264.45,26070.0,265.28,265.68,264.44,264.45,26070.0
2024-03-05 10:25:00,264.44,264.75,263.85,264.07,54779.0,264.44,264.75,263.85,264.07,54779.0
2024-03-05 10:30:00,264.06,264.08,263.14,263.53,57477.0,264.06,264.08,263.14,263.53,57477.0
2024-03-05 10:35:00,263.43,264.32,263.27,264.18,60090.0,263.43,264.32,263.27,264.18,60090.0
2024-03-05 10:40:00,264.15,264.36,263.88,264.08,59381.0,264.15,264.36,263.88,264.08,59381.0
2024-03-05 10:45:00,264.08,264.2,262.73,262.84,66124.0,264.08,264.2,262.73,262.84,66124.0
2024-03-05 10:50:00,262.77,264.38,262.77,264.1,97864.0,262.77,264.38,262.77,264.1,97864.0
2024-03-05 10:55:00,264.08,264.12,262.56,262.7,54110.0,264.08,264.12,262.56,262.7,54110.0
2024-03-05 11:00:00,262.8,264.32,262.59,264.12,107139.0,262.8,264.32,262.59,264.12,107139.0
2024-03-05 11:05:00,264.0,264.36,263.78,264.2,20700.0,264.0,264.36,263.78,264.2,20700.0
2024-03-05 11:10:00,264.21,264.33,263.98,264.25,20293.0,264.21,264.33,263.98,264.25,20293.0
2024-03-05 11:15:00,264.25,266.02,264.24,265.81,38556.0,264.25,266.02,264.24,265.81,38556.0
2024-03-05 11:20:00,265.98,267.46,265.93,267.28,31623.0,265.98,267.46,265.93,267.28,31623.0
2024-03-05 11:25:00,267.32,267.98,267.04,267.68,39683.0,267.32,267.98,267.04,267.68,39683.0
2024-03-05 11:30:00,267.6,267.93,266.33,267.21,59866.0,267.6,267.93,266.33,267.21,59866.0
2024-03-05 11:35:00,267.1,267.53,266.91,266.92,17835.0,267.1,267.53,266.91,266.92,17835.0
2024-03-05 11:40:00,267.01,267.79,267.01,267.64,32929.0,267.01,267.79,267.01,267.64,32929.0
2024-03-05 11:45:00,267.57,267.75,266.9,267.08,33417.0,267.57,267.75,266.9,267.08,33417.0
2024-03-05 11:50:00,267.08,267.71,266.85,267.32,29571.0,267.08,267.71,266.85,267.32,29571.0
2024-03-05 11:55:00,267.23,267.85,267.14,267.7,23345.0,267.23,267.85,267.14,267.7,23345.0
2024-03-05 12:00:00,267.84,268.34,267.64,267.84,31934.0,267.84,268.34,267.64,267.84,31934.0
2024-03-05 12:05:00,267.84,267.96,267.35,267.96,25189.0,267.84,267.96,267.35,267.96,25189.0
2024-03-05 12:10:00,267.95,269.33,267.86,269.33,18333.0,267.95,269.33,267.86,269.33,18333.0
2024-03-05 12:15:00,269.34,269.34,268.84,268.97,21923.0,269.34,269.34,268.84,268.97,21923.0
2024-03-05 12:20:00,268.89,269.4,268.84,269.05,33353.0,268.89,269.4,268.84,269.05,33353.0
2024-03-05 12:25:00,269.22,269.73,269.0,269.73,18685.0,269.22,269.73,269.0,269.73,18685.0
2024-03-05 12:30:00,269.67,269.9,269.4,269.63,26584.0,269.67,269.9,269.4,269.63,26584.0
2024-03-05 12:35:00,269.54,269.63,268.45,268.45,40056.0,269.54,269.63,268.45,268.45,40056.0
2024-03-05 12:40:00,268.4,268.58,268.11,268.3,27871.0,268.4,268.58,268.11,268.3,27871.0
2024-03-05 12:45:00,268.21,268.41,268.02,268.09,13967.0,268.21,268.41,268.02,268.09,13967.0
2024-03-05 12:50:00,268.08,268.23,267.65,268.09,24079.0,268.08,268.23,267.65,268.09,24079.0
2024-03-05 12:55:00,268.07,268.24,268.01,268.24,5413.0,268.07,268.24,268.01,268.24,5413.0
2024-03-05 13:00:00,268.05,268.21,267.31,267.43,39956.0,268.05,268.21,267.31,267.43,39956.0
2024-03-05 13:05:00,267.48,268.04,267.33,267.88,10792.0,267.48,268.04,267.33,267.88,10792.0
2024-03-05 13:10:00,267.85,268.2,267.67,267.89,18134.0,267.85,268.2,267.67,267.89,18134.0
2024-03-05 13:15:00,267.97,267.97,267.23,267.54,18753.0,267.97,267.97,267.23,267.54,18753.0
2024-03-05 13:20:00,267.56,267.56,266.89,266.96,17841.0,267.56,267.56,266.89,266.96,17841.0
2024-03-05 13:25:00,266.97,267.88,266.97,267.65,12413.0,266.97,267.88,266.97,267.65,12413.0
2024-03-05 13:30:00,267.56,267.67,267.15,267.15,8561.0,267.56,267.67,267.15,267.15,8561.0
2024-03-05 13:35:00,267.14,267.14,266.77,267.01,16832.0,267.14,267.14,266.77,267.01,16832.0
2024-03-05 13:40:00,266.96,266.96,266.26,266.26,9202.0,266.96,266.96,266.26,266.26,9202.0
2024-03-05 13:45:00,266.33,266.91,266.29,266.89,12648.0,266.33,266.91,266.29,266.89,12648.0
2024-03-05 13:50:00,266.92,266.92,266.32,266.32,12983.0,266.92,266.92,266.32,266.32,12983.0
2024-03-05 13:55:00,266.35,266.62,266.22,266.3,9803.0,266.35,266.62,266.22,266.3,9803.0
2024-03-05 14:00:00,266.36,266.36,265.76,265.76,17222.0,266.36,266.36,265.76,265.76,17222.0
2024-03-05 14:05:00,265.77,265.86,265.35,265.66,11069.0,265.77,265.86,265.35,265.66,11069.0
2024-03-05 14:10:00,265.76,266.13,265.46,265.77,12863.0,265.76,266.13,265.46,265.77,12863.0
2024-03-05 14:15:00,265.66,266.62,265.66,266.1,14663.0,265.66,266.62,265.66,266.1,14663.0
2024-03-05 14:20:00,266.04,266.61,265.9,266.49,12292.0,266.04,266.61,265.9,266.49,12292.0
2024-03-05 14:25:00,266.49,266.59,266.29,266.39,10064.0,266.49,266.59,266.29,266.39,10064.0
2024-03-05 14:30:00,266.27,266.27,265.9,265.98,9093.0,266.27,266.27,265.9,265.98,9093.0
2024-03-05 14:35:00,266.0,266.24,265.72,265.72,12368.0,266.0,266.24,265.72,265.72,12368.0
2024-03-05 14:40:00,265.8,266.0,265.62,265.73,10226.0,265.8,266.0,265.62,265.73,10226.0
2024-03-05 14:45:00,265.75,265.89,265.64,265.69,7643.0,265.75,265.89,265.64,265.69,7643.0
2024-03-05 14:50:00,265.85,265.85,265.41,265.46,14464.0,265.85,265.85,265.41,265.46,14464.0
2024-03-05 14:55:00,265.38,265.83,265.37,265.65,14865.0,265.38,265.83,265.37,265.65,14865.0
2024-03-05 15:00:00,265.62,266.16,265.6,266.0,16262.0,265.62,266.16,265.6,266.0,16262.0
2024-03-05 15:05:00,266.01,266.18,265.55,265.77,12758.0,266.01,266.18,265.55,265.77,12758.0
2024-03-05 15:10:00,265.81,265.89,265.25,265.35,8346.0,265.81,265.89,265.25,265.35,8346.0
2024-03-05 15:15:00,265.35,265.58,264.91,265.0,18320.0,265.35,265.58,264.91,265.0,18320.0
2024-03-05 15:20:00,264.93,265.53,264.9,265.36,32118.0,264.93,265.53,264.9,265.36,32118.0
2024-03-05 15:25:00,265.45,265.45,264.98,265.1,20462.0,265.45,265.45,264.98,265.1,20462.0
2024-03-05 15:30:00,265.11,266.06,264.92,266.06,35129.0,265.11,266.06,264.92,266.06,35129.0
2024-03-05 15:35:00,266.0,266.42,265.92,266.28,19966.0,266.0,266.42,265.92,266.28,19966.0
2024-03-05 15:40:00,266.28,267.13,266.24,267.03,30997.0,266.28,267.13,266.24,267.03,30997.0
2024-03-05 15:45:00,266.97,267.16,266.72,267.16,33459.0,266.97,267.16,266.72,267.16,33459.0
2024-03-05 15:50:00,267.11,267.5,266.94,267.29,74010.0,267.11,267.5,266.94,267.29,74010.0
2024-03-05 15:55:00,267.29,267.29,266.51,266.61,154897.0,267.29,267.29,266.51,266.61,154897.0
2024-03-06 09:30:00,268.3,270.95,268.23,268.88,63787.0,268.3,270.95,268.23,268.88,63787.0
2024-03-06 09:35:00,268.81,269.91,268.29,268.5,22876.0,268.81,269.91,268.29,268.5,22876.0
2024-03-06 09:40:00,268.56,269.32,266.29,266.29,49457.0,268.56,269.32,266.29,266.29,49457.0
2024-03-06 09:45:00,266.32,267.19,265.77,266.1,31467.0,266.32,267.19,265.77,266.1,31467.0
2024-03-06 09:50:00,265.91,266.64,265.0,265.91,25803.0,265.91,266.64,265.0,265.91,25803.0
2024-03-06 09:55:00,265.82,266.38,264.79,266.17,20284.0,265.82,266.38,264.79,266.17,20284.0
2024-03-06 10:00:00,265.94,266.46,265.01,265.01,34731.0,265.94,266.46,265.01,265.01,34731.0
2024-03-06 10:05:00,265.16,265.61,264.0,264.32,31727.0,265.16,265.61,264.0,264.32,31727.0
2024-03-06 10:10:00,264.32,264.99,263.58,264.82,92137.0,264.32,264.99,263.58,264.82,92137.0
2024-03-06 10:15:00,264.9,265.84,264.75,264.9,9654.0,264.9,265.84,264.75,264.9,9654.0
2024-03-06 10:20:00,264.9,265.38,264.5,264.8,12372.0,264.9,265.38,264.5,264.8,12372.0
2024-03-06 10:25:00,264.81,265.12,264.5,264.94,5479.0,264.81,265.12,264.5,264.94,5479.0
2024-03-06 10:30:00,264.84,265.13,264.42,265.05,32623.0,264.84,265.13,264.42,265.05,32623.0
2024-03-06 10:35:00,265.06,265.07,264.27,264.3,4573.0,265.06,265.07,264.27,264.3,4573.0
2024-03-06 10:40:00,264.5,264.74,263.68,263.98,13181.0,264.5,264.74,263.68,263.98,13181.0
2024-03-06 10:45:00,264.03,264.91,264.03,264.84,9698.0,264.03,264.91,264.03,264.84,9698.0
2024-03-06 10:50:00,264.84,265.3,264.69,265.29,9271.0,264.84,265.3,264.69,265.29,9271.0
2024-03-06 10:55:00,265.32,265.45,264.9,265.18,5153.0,265.32,265.45,264.9,265.18,5153.0
2024-03-06 11:00:00,265.27,265.63,265.0,265.01,7575.0,265.27,265.63,265.0,265.01,7575.0
2024-03-06 11:05:00,265.12,265.23,264.62,264.71,15236.0,265.12,265.23,264.62,264.71,15236.0
2024-03-06 11:10:00,264.71,264.73,263.84,263.84,14041.0,264.71,264.73,263.84,263.84,14041.0
2024-03-06 11:15:00,263.89,264.63,263.67,264.27,23299.0,263.89,264.63,263.67,264.27,23299.0
2024-03-06 11:20:00,264.61,265.28,264.48,265.05,10533.0,264.61,265.28,264.48,265.05,10533.0
2024-03-06 11:25:00,264.91,265.05,264.55,264.73,9619.0,264.91,265.05,264.55,264.73,9619.0
2024-03-06 11:30:00,264.75,264.86,264.36,264.71,15924.0,264.75,264.86,264.36,264.71,15924.0
2024-03-06 11:35:00,264.72,265.05,264.49,264.91,16445.0,264.72,265.05,264.49,264.91,16445.0
2024-03-06 11:40:00,264.94,265.06,264.43,264.44,4475.0,264.94,265.06,264.43,264.44,4475.0
2024-03-06 11:45:00,264.44,264.76,264.19,264.53,9336.0,264.44,264.76,264.19,264.53,9336.0
2024-03-06 11:50:00,264.62,265.63,264.62,265.44,9194.0,264.62,265.63,264.62,265.44,9194.0
2024-03-06 11:55:00,265.51,266.1,265.51,265.84,11201.0,265.51,266.1,265.51,265.84,11201.0
2024-03-06 12:00:00,265.95,266.73,265.66,266.71,20491.0,265.95,266.73,265.66,266.71,20491.0
2024-03-06 12:05:00,266.75,267.2,266.44,267.2,26867.0,266.75,267.2,266.44,267.2,26867.0
2024-03-06 12:10:00,267.19,267.22,266.82,266.86,20496.0,267.19,267.22,266.82,266.86,20496.0
2024-03-06 12:15:00,266.86,267.33,266.35,266.35,11855.0,266.86,267.33,266.35,266.35,11855.0
2024-03-06 12:20:00,266.46,266.7,266.38,266.52,5686.0,266.46,266.7,266.38,266.52,5686.0
2024-03-06 12:25:00,266.6,266.71,266.13,266.18,4933.0,266.6,266.71,266.13,266.18,4933.0
2024-03-06 12:30:00,266.34,266.69,266.18,266.2,8943.0,266.34,266.69,266.18,266.2,8943.0
2024-03-06 12:35:00,266.17,266.36,265.94,265.94,7815.0,266.17,266.36,265.94,265.94,7815.0
2024-03-06 12:40:00,266.06,266.18,265.86,265.86,3550.0,266.06,266.18,265.86,265.86,3550.0
2024-03-06 12:45:00,265.92,265.96,265.54,265.65,5415.0,265.92,265.96,265.54,265.65,5415.0
2024-03-06 12:50:00,265.65,265.86,265.49,265.53,7846.0,265.65,265.86,265.49,265.53,7846.0
2024-03-06 12:55:00,265.5,265.54,265.32,265.42,3890.0,265.5,265.54,265.32,265.42,3890.0
2024-03-06 13:00:00,265.41,265.45,265.17,265.34,3671.0,265.41,265.45,265.17,265.34,3671.0
2024-03-06 13:05:00,265.44,265.44,265.1,265.22,3813.0,265.44,265.44,265.1,265.22,3813.0
2024-03-06 13:10:00,265.22,265.22,264.97,265.17,4388.0,265.22,265.22,264.97,265.17,4388.0
2024-03-06 13:15:00,265.32,265.32,265.14,265.27,1579.0,265.32,265.32,265.14,265.27,1579.0
2024-03-06 13:20:00,265.17,265.57,265.03,265.55,3572.0,265.17,265.57,265.03,265.55,3572.0
2024-03-06 13:25:00,265.67,265.67,265.18,265.37,3800.0,265.67,265.67,265.18,265.37,3800.0
2024-03-06 13:30:00,265.27,265.27,264.09,264.18,9702.0,265.27,265.27,264.09,264.18,9702.0
2024-03-06 13:35:00,264.13,264.95,264.13,264.95,8175.0,264.13,264.95,264.13,264.95,8175.0
2024-03-06 13:40:00,265.04,265.51,264.97,264.97,3905.0,265.04,265.51,264.97,264.97,3905.0
2024-03-06 13:45:00,265.02,265.02,263.95,264.03,9449.0,265.02,265.02,263.95,264.03,9449.0
2024-03-06 13:50:00,264.0,264.51,263.87,264.41,7220.0,264.0,264.51,263.87,264.41,7220.0
2024-03-06 13:55:00,264.48,264.92,264.37,264.9,4601.0,264.48,264.92,264.37,264.9,4601.0
2024-03-06 14:00:00,264.75,264.75,264.21,264.47,4152.0,264.75,264.75,264.21,264.47,4152.0
2024-03-06 14:05:00,264.56,264.96,264.49,264.81,5996.0,264.56,264.96,264.49,264.81,5996.0
2024-03-06 14:10:00,264.7,265.07,264.42,264.53,9819.0,264.7,265.07,264.42,264.53,9819.0
2024-03-06 14:15:00,264.46,265.1,264.21,264.81,4738.0,264.46,265.1,264.21,264.81,4738.0
2024-03-06 14:20:00,264.83,265.61,264.77,265.61,5527.0,264.83,265.61,264.77,265.61,5527.0
2024-03-06 14:25:00,265.43,266.13,265.39,265.81,15476.0,265.43,266.13,265.39,265.81,15476.0
2024-03-06 14:30:00,265.94,266.12,265.28,265.38,17698.0,265.94,266.12,265.28,265.38,17698.0
2024-03-06 14:35:00,265.31,265.54,265.05,265.05,17664.0,265.31,265.54,265.05,265.05,17664.0
2024-03-06 14:40:00,265.03,265.38,264.76,265.06,127549.0,265.03,265.38,264.76,265.06,127549.0
2024-03-06 14:45:00,264.98,265.02,264.43,264.45,10213.0,264.98,265.02,264.43,264.45,10213.0
2024-03-06 14:50:00,264.48,265.15,264.47,265.0,11278.0,264.48,265.15,264.47,265.0,11278.0
2024-03-06 14:55:00,265.13,265.61,264.98,265.56,17029.0,265.13,265.61,264.98,265.56,17029.0
2024-03-06 15:00:00,265.44,265.86,265.26,265.73,9374.0,265.44,265.86,265.26,265.73,9374.0
2024-03-06 15:05:00,265.58,265.94,265.42,265.55,7743.0,265.58,265.94,265.42,265.55,7743.0
2024-03-06 15:10:00,265.56,265.69,264.58,264.58,7565.0,265.56,265.69,264.58,264.58,7565.0
2024-03-06 15:15:00,264.84,265.0,264.49,264.57,9369.0,264.84,265.0,264.49,264.57,9369.0
2024-03-06 15:20:00,264.57,264.7,264.14,264.43,6377.0,264.57,264.7,264.14,264.43,6377.0
2024-03-06 15:25:00,264.41,265.1,264.34,265.1,16878.0,264.41,265.1,264.34,265.1,16878.0
2024-03-06 15:30:00,265.14,265.51,264.95,265.08,15950.0,265.14,265.51,264.95,265.08,15950.0
2024-03-06 15:35:00,265.04,265.83,264.82,265.73,25353.0,265.04,265.83,264.82,265.73,25353.0
2024-03-06 15:40:00,265.79,266.59,265.72,266.4,26331.0,265.79,266.59,265.72,266.4,26331.0
2024-03-06 15:45:00,266.54,267.3,266.32,266.93,27856.0,266.54,267.3,266.32,266.93,27856.0
2024-03-06 15:50:00,266.95,266.95,265.42,266.35,61705.0,266.95,266.95,265.42,266.35,61705.0
2024-03-06 15:55:00,266.57,266.97,266.19,266.84,127995.0,266.57,266.97,266.19,266.84,127995.0
2024-03-07 09:30:00,266.8,269.13,266.29,268.8,25816.0,266.8,269.13,266.29,268.8,25816.0
2024-03-07 09:35:00,268.1,269.39,268.1,268.62,8162.0,268.1,269.39,268.1,268.62,8162.0
2024-03-07 09:40:00,268.33,268.91,266.85,266.88,16591.0,268.33,268.91,266.85,266.88,16591.0
2024-03-07 09:45:00,266.85,266.88,265.22,266.31,20971.0,266.85,266.88,265.22,266.31,20971.0
2024-03-07 09:50:00,265.97,267.39,265.53,266.58,10756.0,265.97,267.39,265.53,266.58,10756.0
2024-03-07 09:55:00,266.36,266.54,265.22,265.55,30842.0,266.36,266.54,265.22,265.55,30842.0
2024-03-07 10:00:00,265.42,266.16,265.32,265.78,39049.0,265.42,266.16,265.32,265.78,39049.0
2024-03-07 10:05:00,265.79,266.41,265.04,265.06,64386.0,265.79,266.41,265.04,265.06,64386.0
2024-03-07 10:10:00,265.2,266.18,265.01,266.07,33468.0,265.2,266.18,265.01,266.07,33468.0
2024-03-07 10:15:00,266.07,266.83,266.07,266.31,7707.0,266.07,266.83,266.07,266.31,7707.0
2024-03-07 10:20:00,266.59,266.75,266.16,266.52,5840.0,266.59,266.75,266.16,266.52,5840.0
2024-03-07 10:25:00,266.5,267.23,266.5,266.81,18236.0,266.5,267.23,266.5,266.81,18236.0
2024-03-07 10:30:00,266.58,266.63,266.09,266.14,43346.0,266.58,266.63,266.09,266.14,43346.0
2024-03-07 10:35:00,266.14,266.85,265.87,266.71,11224.0,266.14,266.85,265.87,266.71,11224.0
2024-03-07 10:40:00,266.75,267.03,266.36,266.39,11085.0,266.75,267.03,266.36,266.39,11085.0
2024-03-07 10:45:00,266.37,266.79,266.17,266.3,5451.0,266.37,266.79,266.17,266.3,5451.0
2024-03-07 10:50:00,266.23,266.41,265.94,266.08,9397.0,266.23,266.41,265.94,266.08,9397.0
2024-03-07 10:55:00,266.04,266.08,265.7,265.8,5987.0,266.04,266.08,265.7,265.8,5987.0
2024-03-07 11:00:00,265.77,265.99,265.5,265.99,10841.0,265.77,265.99,265.5,265.99,10841.0
2024-03-07 11:05:00,266.08,266.08,265.59,265.87,6363.0,266.08,266.08,265.59,265.87,6363.0
2024-03-07 11:10:00,265.87,266.31,265.86,266.23,14637.0,265.87,266.31,265.86,266.23,14637.0
2024-03-07 11:15:00,266.23,266.35,265.62,265.78,5436.0,266.23,266.35,265.62,265.78,5436.0
2024-03-07 11:20:00,265.85,266.27,265.61,266.27,5920.0,265.85,266.27,265.61,266.27,5920.0
2024-03-07 11:25:00,266.22,266.43,266.09,266.21,6441.0,266.22,266.43,266.09,266.21,6441.0
2024-03-07 11:30:00,266.0,266.27,265.79,266.27,7907.0,266.0,266.27,265.79,266.27,7907.0
2024-03-07 11:35:00,266.0,266.71,265.83,266.42,6066.0,266.0,266.71,265.83,266.42,6066.0
2024-03-07 11:40:00,266.62,267.05,266.44,266.92,13847.0,266.62,267.05,266.44,266.92,13847.0
2024-03-07 11:45:00,266.92,266.98,266.55,266.91,4742.0,266.92,266.98,266.55,266.91,4742.0
2024-03-07 11:50:00,266.91,267.07,266.79,266.79,7544.0,266.91,267.07,266.79,266.79,7544.0
2024-03-07 11:55:00,266.88,266.91,266.56,266.62,12467.0,266.88,266.91,266.56,266.62,12467.0
2024-03-07 12:00:00,266.6,266.66,266.3,266.3,2818.0,266.6,266.66,266.3,266.3,2818.0
2024-03-07 12:05:00,266.26,266.51,266.15,266.47,6110.0,266.26,266.51,266.15,266.47,6110.0
2024-03-07 12:10:00,266.47,266.76,266.26,266.38,10841.0,266.47,266.76,266.26,266.38,10841.0
2024-03-07 12:15:00,266.38,266.57,266.18,266.28,5642.0,266.38,266.57,266.18,266.28,5642.0
2024-03-07 12:20:00,266.44,266.61,266.33,266.44,6265.0,266.44,266.61,266.33,266.44,6265.0
2024-03-07 12:25:00,266.51,266.67,266.38,266.51,4762.0,266.51,266.67,266.38,266.51,4762.0
2024-03-07 12:30:00,266.46,266.46,265.95,266.04,8120.0,266.46,266.46,265.95,266.04,8120.0
2024-03-07 12:35:00,266.1,266.28,265.78,265.78,8379.0,266.1,266.28,265.78,265.78,8379.0
2024-03-07 12:40:00,265.79,266.38,265.76,266.12,86680.0,265.79,266.38,265.76,266.12,86680.0
2024-03-07 12:45:00,266.06,266.5,265.88,266.0,8117.0,266.06,266.5,265.88,266.0,8117.0
2024-03-07 12:50:00,266.11,266.85,266.01,266.64,8656.0,266.11,266.85,266.01,266.64,8656.0
2024-03-07 12:55:00,266.8,267.06,266.6,266.94,17022.0,266.8,267.06,266.6,266.94,17022.0
2024-03-07 13:00:00,267.06,267.32,266.92,267.13,5577.0,267.06,267.32,266.92,267.13,5577.0
2024-03-07 13:05:00,266.89,267.04,266.75,266.92,10642.0,266.89,267.04,266.75,266.92,10642.0
2024-03-07 13:10:00,267.0,267.07,266.57,266.67,8584.0,267.0,267.07,266.57,266.67,8584.0
2024-03-07 13:15:00,266.76,267.18,266.76,267.09,6891.0,266.76,267.18,266.76,267.09,6891.0
2024-03-07 13:20:00,266.97,267.13,266.81,267.05,7039.0,266.97,267.13,266.81,267.05,7039.0
2024-03-07 13:25:00,267.13,267.13,266.75,266.9,7899.0,267.13,267.13,266.75,266.9,7899.0
2024-03-07 13:30:00,266.9,266.99,266.72,266.83,5131.0,266.9,266.99,266.72,266.83,5131.0
2024-03-07 13:35:00,266.88,267.27,266.79,267.26,28162.0,266.88,267.27,266.79,267.26,28162.0
2024-03-07 13:40:00,267.38,267.53,267.31,267.51,3025.0,267.38,267.53,267.31,267.51,3025.0
2024-03-07 13:45:00,267.59,267.59,267.26,267.35,4791.0,267.59,267.59,267.26,267.35,4791.0
2024-03-07 13:50:00,267.27,267.35,267.01,267.03,7276.0,267.27,267.35,267.01,267.03,7276.0
2024-03-07 13:55:00,267.03,267.24,266.93,266.94,8240.0,267.03,267.24,266.93,266.94,8240.0
2024-03-07 14:00:00,266.94,267.1,266.82,266.95,5240.0,266.94,267.1,266.82,266.95,5240.0
2024-03-07 14:05:00,266.91,266.91,266.38,266.44,4986.0,266.91,266.91,266.38,266.44,4986.0
2024-03-07 14:10:00,266.54,266.8,266.45,266.67,8603.0,266.54,266.8,266.45,266.67,8603.0
2024-03-07 14:15:00,266.65,266.73,266.45,266.56,5171.0,266.65,266.73,266.45,266.56,5171.0
2024-03-07 14:20:00,266.56,266.79,266.47,266.63,8829.0,266.56,266.79,266.47,266.63,8829.0
2024-03-07 14:25:00,266.63,266.77,266.54,266.6,25029.0,266.63,266.77,266.54,266.6,25029.0
2024-03-07 14:30:00,266.62,266.71,266.53,266.59,37095.0,266.62,266.71,266.53,266.59,37095.0
2024-03-07 14:35:00,266.55,266.75,266.5,266.53,58513.0,266.55,266.75,266.5,266.53,58513.0
2024-03-07 14:40:00,266.54,266.6,266.38,266.43,16779.0,266.54,266.6,266.38,266.43,16779.0
2024-03-07 14:45:00,266.43,267.25,266.42,267.11,16482.0,266.43,267.25,266.42,267.11,16482.0
2024-03-07 14:50:00,267.16,267.16,266.81,266.83,14790.0,267.16,267.16,266.81,266.83,14790.0
2024-03-07 14:55:00,266.85,266.85,266.35,266.66,11747.0,266.85,266.85,266.35,266.66,11747.0
2024-03-07 15:00:00,266.59,266.59,265.93,266.3,9645.0,266.59,266.59,265.93,266.3,9645.0
2024-03-07 15:05:00,266.13,266.59,266.13,266.21,7700.0,266.13,266.59,266.13,266.21,7700.0
2024-03-07 15:10:00,266.28,266.46,266.12,266.25,6206.0,266.28,266.46,266.12,266.25,6206.0
2024-03-07 15:15:00,266.26,266.29,265.93,266.05,3511.0,266.26,266.29,265.93,266.05,3511.0
2024-03-07 15:20:00,265.91,266.0,265.65,265.82,16050.0,265.91,266.0,265.65,265.82,16050.0
2024-03-07 15:25:00,265.94,266.25,265.81,266.17,78956.0,265.94,266.25,265.81,266.17,78956.0
2024-03-07 15:30:00,266.11,266.22,265.52,265.58,10508.0,266.11,266.22,265.52,265.58,10508.0
2024-03-07 15:35:00,265.58,265.71,265.33,265.56,45377.0,265.58,265.71,265.33,265.56,45377.0
2024-03-07 15:40:00,265.53,265.73,265.2,265.73,32464.0,265.53,265.73,265.2,265.73,32464.0
2024-03-07 15:45:00,265.69,265.92,265.41,265.49,18027.0,265.69,265.92,265.41,265.49,18027.0
2024-03-07 15:50:00,265.49,265.58,264.64,265.11,37214.0,265.49,265.58,264.64,265.11,37214.0
2024-03-07 15:55:00,264.97,265.17,264.5,264.7,168884.0,264.97,265.17,264.5,264.7,168884.0
2024-03-08 09:30:00,264.32,265.66,264.0,264.98,25307.0,264.32,265.66,264.0,264.98,25307.0
2024-03-08 09:35:00,265.22,265.39,264.13,264.36,9080.0,265.22,265.39,264.13,264.36,9080.0
2024-03-08 09:40:00,264.61,266.38,264.49,266.01,11383.0,264.61,266.38,264.49,266.01,11383.0
2024-03-08 09:45:00,266.01,266.81,265.75,266.6,7000.0,266.01,266.81,265.75,266.6,7000.0
2024-03-08 09:50:00,266.9,267.19,266.32,267.19,15336.0,266.9,267.19,266.32,267.19,15336.0
2024-03-08 09:55:00,267.36,267.95,266.57,266.95,25314.0,267.36,267.95,266.57,266.95,25314.0
2024-03-08 10:00:00,266.95,267.93,266.88,267.61,61742.0,266.95,267.93,266.88,267.61,61742.0
2024-03-08 10:05:00,267.68,268.28,267.35,268.28,24948.0,267.68,268.28,267.35,268.28,24948.0
2024-03-08 10:10:00,268.21,268.76,268.21,268.7,24757.0,268.21,268.76,268.21,268.7,24757.0
2024-03-08 10:15:00,268.6,269.19,268.32,268.42,38740.0,268.6,269.19,268.32,268.42,38740.0
2024-03-08 10:20:00,268.42,268.82,268.21,268.81,20220.0,268.42,268.82,268.21,268.81,20220.0
2024-03-08 10:25:00,268.71,268.93,267.75,267.87,25147.0,268.71,268.93,267.75,267.87,25147.0
2024-03-08 10:30:00,267.87,268.26,267.71,268.22,18974.0,267.87,268.26,267.71,268.22,18974.0
2024-03-08 10:35:00,268.12,268.17,267.02,267.49,31508.0,268.12,268.17,267.02,267.49,31508.0
2024-03-08 10:40:00,267.61,268.17,267.3,268.0,14160.0,267.61,268.17,267.3,268.0,14160.0
2024-03-08 10:45:00,267.85,267.85,267.0,267.29,15737.0,267.85,267.85,267.0,267.29,15737.0
2024-03-08 10:50:00,267.13,267.43,267.02,267.23,11151.0,267.13,267.43,267.02,267.23,11151.0
2024-03-08 10:55:00,267.45,267.54,266.44,266.44,56940.0,267.45,267.54,266.44,266.44,56940.0
2024-03-08 11:00:00,266.47,266.59,265.56,265.95,12131.0,266.47,266.59,265.56,265.95,12131.0
2024-03-08 11:05:00,265.96,266.42,265.72,266.13,10865.0,265.96,266.42,265.72,266.13,10865.0
2024-03-08 11:10:00,266.14,266.56,266.03,266.54,21969.0,266.14,266.56,266.03,266.54,21969.0
2024-03-08 11:15:00,266.5,266.58,265.9,266.3,38069.0,266.5,266.58,265.9,266.3,38069.0
2024-03-08 11:20:00,266.3,267.15,266.17,266.29,35943.0,266.3,267.15,266.17,266.29,35943.0
2024-03-08 11:25:00,266.14,266.52,265.86,266.0,15717.0,266.14,266.52,265.86,266.0,15717.0
2024-03-08 11:30:00,266.0,266.2,265.73,266.2,34000.0,266.0,266.2,265.73,266.2,34000.0
2024-03-08 11:35:00,266.15,266.55,265.95,266.14,22483.0,266.15,266.55,265.95,266.14,22483.0
2024-03-08 11:40:00,266.15,266.56,265.89,266.44,12116.0,266.15,266.56,265.89,266.44,12116.0
2024-03-08 11:45:00,266.33,266.43,265.81,266.03,14228.0,266.33,266.43,265.81,266.03,14228.0
2024-03-08 11:50:00,265.94,266.51,265.69,265.84,19163.0,265.94,266.51,265.69,265.84,19163.0
2024-03-08 11:55:00,265.9,266.26,265.8,265.86,13427.0,265.9,266.26,265.8,265.86,13427.0
2024-03-08 12:00:00,265.76,266.49,265.66,266.28,11041.0,265.76,266.49,265.66,266.28,11041.0
2024-03-08 12:05:00,266.23,266.37,265.62,265.75,8266.0,266.23,266.37,265.62,265.75,8266.0
2024-03-08 12:10:00,265.74,266.22,265.6,266.1,14272.0,265.74,266.22,265.6,266.1,14272.0
2024-03-08 12:15:00,266.11,266.16,265.55,265.55,9103.0,266.11,266.16,265.55,265.55,9103.0
2024-03-08 12:20:00,265.5,265.71,264.82,264.93,11055.0,265.5,265.71,264.82,264.93,11055.0
2024-03-08 12:25:00,264.89,266.04,264.88,265.91,20303.0,264.89,266.04,264.88,265.91,20303.0
2024-03-08 12:30:00,265.82,266.18,265.74,266.06,11215.0,265.82,266.18,265.74,266.06,11215.0
2024-03-08 12:35:00,266.03,266.1,265.53,265.59,13206.0,266.03,266.1,265.53,265.59,13206.0
2024-03-08 12:40:00,265.65,265.79,265.45,265.64,13261.0,265.65,265.79,265.45,265.64,13261.0
2024-03-08 12:45:00,265.6,265.62,265.26,265.4,17656.0,265.6,265.62,265.26,265.4,17656.0
2024-03-08 12:50:00,265.45,265.58,265.2,265.29,9811.0,265.45,265.58,265.2,265.29,9811.0
2024-03-08 12:55:00,265.29,265.29,264.82,264.96,6777.0,265.29,265.29,264.82,264.96,6777.0
2024-03-08 13:00:00,264.9,264.98,264.45,264.55,5690.0,264.9,264.98,264.45,264.55,5690.0
2024-03-08 13:05:00,264.59,265.3,264.44,265.3,8756.0,264.59,265.3,264.44,265.3,8756.0
2024-03-08 13:10:00,265.21,265.28,264.74,264.79,10664.0,265.21,265.28,264.74,264.79,10664.0
2024-03-08 13:15:00,264.62,264.82,264.3,264.47,13315.0,264.62,264.82,264.3,264.47,13315.0
2024-03-08 13:20:00,264.5,264.5,264.18,264.3,9294.0,264.5,264.5,264.18,264.3,9294.0
2024-03-08 13:25:00,264.38,264.39,264.11,264.13,7099.0,264.38,264.39,264.11,264.13,7099.0
2024-03-08 13:30:00,264.0,264.31,263.94,264.11,12504.0,264.0,264.31,263.94,264.11,12504.0
2024-03-08 13:35:00,264.17,264.23,263.99,263.99,5052.0,264.17,264.23,263.99,263.99,5052.0
2024-03-08 13:40:00,263.97,264.09,263.69,263.87,13915.0,263.97,264.09,263.69,263.87,13915.0
2024-03-08 13:45:00,263.97,264.4,263.9,264.28,12617.0,263.97,264.4,263.9,264.28,12617.0
2024-03-08 13:50:00,264.34,264.87,264.09,264.6,8086.0,264.34,264.87,264.09,264.6,8086.0
2024-03-08 13:55:00,264.68,264.75,264.52,264.62,4282.0,264.68,264.75,264.52,264.62,4282.0
2024-03-08 14:00:00,264.54,265.23,264.54,265.23,11208.0,264.54,265.23,264.54,265.23,11208.0
2024-03-08 14:05:00,265.37,265.43,265.05,265.05,7978.0,265.37,265.43,265.05,265.05,7978.0
2024-03-08 14:10:00,265.16,265.18,264.89,264.89,3333.0,265.16,265.18,264.89,264.89,3333.0
2024-03-08 14:15:00,264.98,265.09,264.91,265.04,6008.0,264.98,265.09,264.91,265.04,6008.0
2024-03-08 14:20:00,265.09,265.26,265.02,265.05,4495.0,265.09,265.26,265.02,265.05,4495.0
2024-03-08 14:25:00,265.13,265.42,264.95,265.3,4009.0,265.13,265.42,264.95,265.3,4009.0
2024-03-08 14:30:00,265.42,266.02,265.41,266.02,5094.0,265.42,266.02,265.41,266.02,5094.0
2024-03-08 14:35:00,266.1,266.24,265.77,265.78,9154.0,266.1,266.24,265.77,265.78,9154.0
2024-03-08 14:40:00,265.87,266.34,265.81,266.34,4845.0,265.87,266.34,265.81,266.34,4845.0
2024-03-08 14:45:00,266.44,266.68,266.27,266.68,4081.0,266.44,266.68,266.27,266.68,4081.0
2024-03-08 14:50:00,266.62,266.7,265.94,265.94,5494.0,266.62,266.7,265.94,265.94,5494.0
2024-03-08 14:55:00,266.08,266.18,265.68,265.68,8257.0,266.08,266.18,265.68,265.68,8257.0
2024-03-08 15:00:00,265.66,265.8,265.59,265.69,6558.0,265.66,265.8,265.59,265.69,6558.0
2024-03-08 15:05:00,265.57,265.6,265.03,265.03,13680.0,265.57,265.6,265.03,265.03,13680.0
2024-03-08 15:10:00,265.0,265.5,264.57,265.38,77410.0,265.0,265.5,264.57,265.38,77410.0
2024-03-08 15:15:00,265.44,265.44,265.06,265.31,9544.0,265.44,265.44,265.06,265.31,9544.0
2024-03-08 15:20:00,265.28,265.6,265.16,265.6,5061.0,265.28,265.6,265.16,265.6,5061.0
2024-03-08 15:25:00,265.64,265.72,264.86,264.92,10496.0,265.64,265.72,264.86,264.92,10496.0
2024-03-08 15:30:00,264.91,265.44,264.73,265.43,14009.0,264.91,265.44,264.73,265.43,14009.0
2024-03-08 15:35:00,265.42,265.44,264.96,265.14,16810.0,265.42,265.44,264.96,265.14,16810.0
2024-03-08 15:40:00,265.27,265.42,265.04,265.34,17550.0,265.27,265.42,265.04,265.34,17550.0
2024-03-08 15:45:00,265.34,265.41,264.9,265.03,15596.0,265.34,265.41,264.9,265.03,15596.0
2024-03-08 15:50:00,265.16,265.18,264.34,264.84,44067.0,265.16,265.18,264.34,264.84,44067.0
2024-03-08 15:55:00,265.16,265.16,264.08,264.21,100649.0,265.16,265.16,264.08,264.21,100649.0
2024-03-11 09:30:00,263.94,264.46,263.12,264.46,25130.0,263.94,264.46,263.12,264.46,25130.0
2024-03-11 09:35:00,264.48,266.71,264.48,265.69,26067.0,264.48,266.71,264.48,265.69,26067.0
2024-03-11 09:40:00,266.1,266.42,265.51,265.56,17514.0,266.1,266.42,265.51,265.56,17514.0
2024-03-11 09:45:00,265.68,266.38,265.68,266.31,18774.0,265.68,266.38,265.68,266.31,18774.0
2024-03-11 09:50:00,266.31,266.8,264.81,265.43,39029.0,266.31,266.8,264.81,265.43,39029.0
2024-03-11 09:55:00,265.42,266.05,265.08,265.43,19120.0,265.42,266.05,265.08,265.43,19120.0
2024-03-11 10:00:00,265.34,266.33,265.3,265.62,31803.0,265.34,266.33,265.3,265.62,31803.0
2024-03-11 10:05:00,265.59,266.07,265.33,265.69,20139.0,265.59,266.07,265.33,265.69,20139.0
2024-03-11 10:10:00,265.64,265.93,265.33,265.38,9116.0,265.64,265.93,265.33,265.38,9116.0
2024-03-11 10:15:00,265.41,265.51,265.18,265.22,12128.0,265.41,265.51,265.18,265.22,12128.0
2024-03-11 10:20:00,265.25,265.43,264.75,265.04,15787.0,265.25,265.43,264.75,265.04,15787.0
2024-03-11 10:25:00,265.08,266.0,264.95,265.86,36610.0,265.08,266.0,264.95,265.86,36610.0
2024-03-11 10:30:00,265.86,266.78,265.8,266.64,50997.0,265.86,266.78,265.8,266.64,50997.0
2024-03-11 10:35:00,266.57,267.0,266.49,266.75,20108.0,266.57,267.0,266.49,266.75,20108.0
2024-03-11 10:40:00,266.83,267.24,266.74,267.12,18444.0,266.83,267.24,266.74,267.12,18444.0
2024-03-11 10:45:00,267.12,267.79,266.84,267.61,21345.0,267.12,267.79,266.84,267.61,21345.0
2024-03-11 10:50:00,267.76,268.45,267.51,268.45,23086.0,267.76,268.45,267.51,268.45,23086.0
2024-03-11 10:55:00,268.36,269.14,268.34,269.0,35605.0,268.36,269.14,268.34,269.0,35605.0
2024-03-11 11:00:00,269.1,269.59,269.09,269.39,31737.0,269.1,269.59,269.09,269.39,31737.0
2024-03-11 11:05:00,269.39,269.69,269.37,269.56,19768.0,269.39,269.69,269.37,269.56,19768.0
2024-03-11 11:10:00,269.54,269.61,269.0,269.6,11149.0,269.54,269.61,269.0,269.6,11149.0
2024-03-11 11:15:00,269.44,269.44,269.24,269.36,8919.0,269.44,269.44,269.24,269.36,8919.0
2024-03-11 11:20:00,269.36,269.48,268.92,268.94,22587.0,269.36,269.48,268.92,268.94,22587.0
2024-03-11 11:25:00,268.88,269.14,268.75,268.75,17405.0,268.88,269.14,268.75,268.75,17405.0
2024-03-11 11:30:00,268.76,268.8,268.41,268.69,12999.0,268.76,268.8,268.41,268.69,12999.0
2024-03-11 11:35:00,268.7,268.81,268.48,268.59,8344.0,268.7,268.81,268.48,268.59,8344.0
2024-03-11 11:40:00,268.61,268.61,268.25,268.55,9697.0,268.61,268.61,268.25,268.55,9697.0
2024-03-11 11:45:00,268.56,269.09,268.5,268.99,19758.0,268.56,269.09,268.5,268.99,19758.0
2024-03-11 11:50:00,268.99,269.5,268.99,269.06,14417.0,268.99,269.5,268.99,269.06,14417.0
2024-03-11 11:55:00,269.05,269.86,268.9,269.67,19858.0,269.05,269.86,268.9,269.67,19858.0
2024-03-11 12:00:00,269.73,269.73,269.14,269.22,16133.0,269.73,269.73,269.14,269.22,16133.0
2024-03-11 12:05:00,269.22,269.32,268.47,268.55,14111.0,269.22,269.32,268.47,268.55,14111.0
2024-03-11 12:10:00,268.39,268.51,268.06,268.32,17241.0,268.39,268.51,268.06,268.32,17241.0
2024-03-11 12:15:00,268.3,268.36,268.02,268.15,6564.0,268.3,268.36,268.02,268.15,6564.0
2024-03-11 12:20:00,268.25,268.53,267.94,268.24,7770.0,268.25,268.53,267.94,268.24,7770.0
2024-03-11 12:25:00,268.14,268.45,268.13,268.29,21025.0,268.14,268.45,268.13,268.29,21025.0
2024-03-11 12:30:00,268.36,268.89,268.23,268.83,24860.0,268.36,268.89,268.23,268.83,24860.0
2024-03-11 12:35:00,268.86,269.33,268.7,268.85,24838.0,268.86,269.33,268.7,268.85,24838.0
2024-03-11 12:40:00,268.85,269.39,268.85,269.0,12137.0,268.85,269.39,268.85,269.0,12137.0
2024-03-11 12:45:00,268.8,269.16,268.8,268.98,3286.0,268.8,269.16,268.8,268.98,3286.0
2024-03-11 12:50:00,268.99,269.13,268.77,269.13,6139.0,268.99,269.13,268.77,269.13,6139.0
2024-03-11 12:55:00,268.99,269.13,268.65,268.85,14532.0,268.99,269.13,268.65,268.85,14532.0
2024-03-11 13:00:00,268.68,268.85,268.36,268.61,17562.0,268.68,268.85,268.36,268.61,17562.0
2024-03-11 13:05:00,268.63,268.64,268.0,268.16,3538.0,268.63,268.64,268.0,268.16,3538.0
2024-03-11 13:10:00,268.06,268.46,267.94,268.46,10599.0,268.06,268.46,267.94,268.46,10599.0
2024-03-11 13:15:00,268.29,268.42,268.19,268.28,14537.0,268.29,268.42,268.19,268.28,14537.0
2024-03-11 13:20:00,268.28,268.63,268.24,268.53,24376.0,268.28,268.63,268.24,268.53,24376.0
2024-03-11 13:25:00,268.53,268.99,268.53,268.54,24268.0,268.53,268.99,268.53,268.54,24268.0
2024-03-11 13:30:00,268.67,269.0,268.43,268.43,12638.0,268.67,269.0,268.43,268.43,12638.0
2024-03-11 13:35:00,268.39,268.61,268.3,268.3,6020.0,268.39,268.61,268.3,268.3,6020.0
2024-03-11 13:40:00,268.41,268.41,267.84,267.84,37963.0,268.41,268.41,267.84,267.84,37963.0
2024-03-11 13:45:00,267.91,268.14,267.71,267.88,26776.0,267.91,268.14,267.71,267.88,26776.0
2024-03-11 13:50:00,267.88,268.16,267.67,268.13,11789.0,267.88,268.16,267.67,268.13,11789.0
2024-03-11 13:55:00,268.18,268.45,267.96,268.34,14888.0,268.18,268.45,267.96,268.34,14888.0
2024-03-11 14:00:00,268.22,268.77,268.19,268.75,3659.0,268.22,268.77,268.19,268.75,3659.0
2024-03-11 14:05:00,268.75,268.83,268.59,268.59,7360.0,268.75,268.83,268.59,268.59,7360.0
2024-03-11 14:10:00,268.63,268.68,268.25,268.57,10314.0,268.63,268.68,268.25,268.57,10314.0
2024-03-11 14:15:00,268.64,268.71,268.48,268.51,8327.0,268.64,268.71,268.48,268.51,8327.0
2024-03-11 14:20:00,268.57,268.78,268.56,268.67,6404.0,268.57,268.78,268.56,268.67,6404.0
2024-03-11 14:25:00,268.74,268.74,268.05,268.22,8252.0,268.74,268.74,268.05,268.22,8252.0
2024-03-11 14:30:00,268.11,268.16,267.74,267.74,10681.0,268.11,268.16,267.74,267.74,10681.0
2024-03-11 14:35:00,267.66,267.68,267.44,267.56,13693.0,267.66,267.68,267.44,267.56,13693.0
2024-03-11 14:40:00,267.59,267.97,267.59,267.82,16409.0,267.59,267.97,267.59,267.82,16409.0
2024-03-11 14:45:00,267.88,268.11,267.82,268.06,7355.0,267.88,268.11,267.82,268.06,7355.0
2024-03-11 14:50:00,268.13,268.52,267.91,268.01,9607.0,268.13,268.52,267.91,268.01,9607.0
2024-03-11 14:55:00,267.96,268.14,267.92,268.02,7898.0,267.96,268.14,267.92,268.02,7898.0
2024-03-11 15:00:00,267.93,268.2,267.82,268.17,11960.0,267.93,268.2,267.82,268.17,11960.0
2024-03-11 15:05:00,268.18,268.18,267.87,267.87,7394.0,268.18,268.18,267.87,267.87,7394.0
2024-03-11 15:10:00,267.87,268.05,267.54,267.63,14106.0,267.87,268.05,267.54,267.63,14106.0
2024-03-11 15:15:00,267.71,267.71,267.28,267.32,11272.0,267.71,267.71,267.28,267.32,11272.0
2024-03-11 15:20:00,267.23,267.32,267.02,267.05,15483.0,267.23,267.32,267.02,267.05,15483.0
2024-03-11 15:25:00,267.09,267.1,266.84,266.98,10175.0,267.09,267.1,266.84,266.98,10175.0
2024-03-11 15:30:00,266.91,267.04,266.77,266.94,20624.0,266.91,267.04,266.77,266.94,20624.0
2024-03-11 15:35:00,266.99,267.0,266.28,266.47,15001.0,266.99,267.0,266.28,266.47,15001.0
2024-03-11 15:40:00,266.35,266.91,266.3,266.53,14731.0,266.35,266.91,266.3,266.53,14731.0
2024-03-11 15:45:00,266.58,266.84,266.49,266.5,20761.0,266.58,266.84,266.49,266.5,20761.0
2024-03-11 15:50:00,266.56,266.76,266.27,266.5,36503.0,266.56,266.76,266.27,266.5,36503.0
2024-03-11 15:55:00,266.51,266.78,266.32,266.63,66582.0,266.51,266.78,266.32,266.63,66582.0
2024-03-12 09:30:00,267.08,269.49,267.08,268.38,18346.0,267.08,269.49,267.08,268.38,18346.0
2024-03-12 09:35:00,268.33,268.54,267.24,267.59,4505.0,268.33,268.54,267.24,267.59,4505.0
2024-03-12 09:40:00,267.47,268.21,267.14,268.05,43602.0,267.47,268.21,267.14,268.05,43602.0
2024-03-12 09:45:00,267.98,268.68,267.89,268.66,26954.0,267.98,268.68,267.89,268.66,26954.0
2024-03-12 09:50:00,268.69,268.91,268.53,268.78,11504.0,268.69,268.91,268.53,268.78,11504.0
2024-03-12 09:55:00,268.76,269.68,268.52,269.63,27548.0,268.76,269.68,268.52,269.63,27548.0
2024-03-12 10:00:00,269.71,269.91,269.49,269.63,16859.0,269.71,269.91,269.49,269.63,16859.0
2024-03-12 10:05:00,269.67,270.74,269.66,270.14,19480.0,269.67,270.74,269.66,270.14,19480.0
2024-03-12 10:10:00,270.3,270.65,270.04,270.09,11250.0,270.3,270.65,270.04,270.09,11250.0
2024-03-12 10:15:00,270.13,270.55,270.03,270.36,8621.0,270.13,270.55,270.03,270.36,8621.0
2024-03-12 10:20:00,270.37,271.5,270.36,271.35,18576.0,270.37,271.5,270.36,271.35,18576.0
2024-03-12 10:25:00,271.35,272.09,271.35,272.0,15165.0,271.35,272.09,271.35,272.0,15165.0
2024-03-12 10:30:00,272.12,272.61,271.68,271.68,20492.0,272.12,272.61,271.68,271.68,20492.0
2024-03-12 10:35:00,271.92,271.92,270.86,270.92,11792.0,271.92,271.92,270.86,270.92,11792.0
2024-03-12 10:40:00,270.88,271.07,270.12,270.25,8495.0,270.88,271.07,270.12,270.25,8495.0
2024-03-12 10:45:00,270.12,270.42,269.99,270.14,8081.0,270.12,270.42,269.99,270.14,8081.0
2024-03-12 10:50:00,270.12,270.39,270.0,270.24,10177.0,270.12,270.39,270.0,270.24,10177.0
2024-03-12 10:55:00,270.12,270.45,270.0,270.38,7904.0,270.12,270.45,270.0,270.38,7904.0
2024-03-12 11:00:00,270.51,270.67,270.07,270.07,5321.0,270.51,270.67,270.07,270.07,5321.0
2024-03-12 11:05:00,270.06,270.4,269.99,270.24,5301.0,270.06,270.4,269.99,270.24,5301.0
2024-03-12 11:10:00,270.31,270.32,269.87,269.87,3057.0,270.31,270.32,269.87,269.87,3057.0
2024-03-12 11:15:00,269.87,270.19,269.86,270.19,6815.0,269.87,270.19,269.86,270.19,6815.0
2024-03-12 11:20:00,270.19,270.44,270.12,270.32,6530.0,270.19,270.44,270.12,270.32,6530.0
2024-03-12 11:25:00,270.41,270.62,270.23,270.62,7399.0,270.41,270.62,270.23,270.62,7399.0
2024-03-12 11:30:00,270.62,270.62,270.22,270.42,17452.0,270.62,270.62,270.22,270.42,17452.0
2024-03-12 11:35:00,270.33,270.53,269.81,270.42,10767.0,270.33,270.53,269.81,270.42,10767.0
2024-03-12 11:40:00,270.39,270.43,270.0,270.26,6234.0,270.39,270.43,270.0,270.26,6234.0
2024-03-12 11:45:00,270.13,270.36,269.99,270.35,12940.0,270.13,270.36,269.99,270.35,12940.0
2024-03-12 11:50:00,270.33,270.48,270.07,270.39,7928.0,270.33,270.48,270.07,270.39,7928.0
2024-03-12 11:55:00,270.41,270.41,269.86,270.07,8499.0,270.41,270.41,269.86,270.07,8499.0
2024-03-12 12:00:00,270.07,270.07,269.67,269.74,4674.0,270.07,270.07,269.67,269.74,4674.0
2024-03-12 12:05:00,269.75,269.98,269.58,269.58,10103.0,269.75,269.98,269.58,269.58,10103.0
2024-03-12 12:10:00,269.8,270.05,269.69,269.75,7898.0,269.8,270.05,269.69,269.75,7898.0
2024-03-12 12:15:00,269.74,269.82,269.33,269.34,13416.0,269.74,269.82,269.33,269.34,13416.0
2024-03-12 12:20:00,269.41,269.56,268.99,269.22,9430.0,269.41,269.56,268.99,269.22,9430.0
2024-03-12 12:25:00,269.23,269.59,269.17,269.59,8982.0,269.23,269.59,269.17,269.59,8982.0
2024-03-12 12:30:00,269.56,269.68,269.46,269.59,8745.0,269.56,269.68,269.46,269.59,8745.0
2024-03-12 12:35:00,269.68,269.82,269.24,269.24,9497.0,269.68,269.82,269.24,269.24,9497.0
2024-03-12 12:40:00,269.24,269.65,269.24,269.65,5115.0,269.24,269.65,269.24,269.65,5115.0
2024-03-12 12:45:00,269.65,269.68,269.21,269.54,12416.0,269.65,269.68,269.21,269.54,12416.0
2024-03-12 12:50:00,269.54,270.06,269.54,269.95,6142.0,269.54,270.06,269.54,269.95,6142.0
2024-03-12 12:55:00,270.06,270.33,269.89,270.24,5710.0,270.06,270.33,269.89,270.24,5710.0
2024-03-12 13:00:00,270.17,270.31,269.78,270.31,13990.0,270.17,270.31,269.78,270.31,13990.0
2024-03-12 13:05:00,270.19,270.22,269.81,269.98,5814.0,270.19,270.22,269.81,269.98,5814.0
2024-03-12 13:10:00,270.09,270.25,269.97,270.15,4613.0,270.09,270.25,269.97,270.15,4613.0
2024-03-12 13:15:00,270.17,270.45,269.99,270.45,6659.0,270.17,270.45,269.99,270.45,6659.0
2024-03-12 13:20:00,270.46,270.95,270.46,270.72,9221.0,270.46,270.95,270.46,270.72,9221.0
2024-03-12 13:25:00,270.7,270.8,270.48,270.51,6306.0,270.7,270.8,270.48,270.51,6306.0
2024-03-12 13:30:00,270.48,270.72,270.48,270.59,3641.0,270.48,270.72,270.48,270.59,3641.0
2024-03-12 13:35:00,270.7,270.71,270.58,270.65,3528.0,270.7,270.71,270.58,270.65,3528.0
2024-03-12 13:40:00,270.56,270.85,270.55,270.78,8138.0,270.56,270.85,270.55,270.78,8138.0
2024-03-12 13:45:00,270.77,271.05,270.71,270.91,6959.0,270.77,271.05,270.71,270.91,6959.0
2024-03-12 13:50:00,270.86,270.86,270.42,270.43,5904.0,270.86,270.86,270.42,270.43,5904.0
2024-03-12 13:55:00,270.39,271.09,270.36,270.93,8668.0,270.39,271.09,270.36,270.93,8668.0
2024-03-12 14:00:00,270.95,271.1,270.87,270.96,4020.0,270.95,271.1,270.87,270.96,4020.0
2024-03-12 14:05:00,270.95,271.1,270.61,270.62,6283.0,270.95,271.1,270.61,270.62,6283.0
2024-03-12 14:10:00,270.78,270.8,270.0,270.06,14812.0,270.78,270.8,270.0,270.06,14812.0
2024-03-12 14:15:00,270.03,270.5,270.03,270.3,5813.0,270.03,270.5,270.03,270.3,5813.0
2024-03-12 14:20:00,270.35,270.72,270.35,270.63,6066.0,270.35,270.72,270.35,270.63,6066.0
2024-03-12 14:25:00,270.57,270.71,270.36,270.63,7985.0,270.57,270.71,270.36,270.63,7985.0
2024-03-12 14:30:00,270.61,270.78,270.53,270.72,8584.0,270.61,270.78,270.53,270.72,8584.0
2024-03-12 14:35:00,270.79,270.81,270.3,270.44,4186.0,270.79,270.81,270.3,270.44,4186.0
2024-03-12 14:40:00,270.48,270.5,269.96,270.35,9660.0,270.48,270.5,269.96,270.35,9660.0
2024-03-12 14:45:00,270.28,270.8,270.28,270.8,4673.0,270.28,270.8,270.28,270.8,4673.0
2024-03-12 14:50:00,270.66,271.18,270.64,271.1,16716.0,270.66,271.18,270.64,271.1,16716.0
2024-03-12 14:55:00,271.18,271.45,270.99,271.3,8762.0,271.18,271.45,270.99,271.3,8762.0
2024-03-12 15:00:00,271.3,271.31,270.9,271.06,13193.0,271.3,271.31,270.9,271.06,13193.0
2024-03-12 15:05:00,270.97,271.23,270.81,271.23,10905.0,270.97,271.23,270.81,271.23,10905.0
2024-03-12 15:10:00,271.22,271.41,271.16,271.35,5749.0,271.22,271.41,271.16,271.35,5749.0
2024-03-12 15:15:00,271.28,271.51,271.06,271.51,15777.0,271.28,271.51,271.06,271.51,15777.0
2024-03-12 15:20:00,271.53,271.79,271.41,271.59,14164.0,271.53,271.79,271.41,271.59,14164.0
2024-03-12 15:25:00,271.64,271.93,271.59,271.93,19299.0,271.64,271.93,271.59,271.93,19299.0
2024-03-12 15:30:00,271.84,271.95,271.48,271.68,23653.0,271.84,271.95,271.48,271.68,23653.0
2024-03-12 15:35:00,271.68,271.8,271.6,271.79,19331.0,271.68,271.8,271.6,271.79,19331.0
2024-03-12 15:40:00,271.67,271.81,271.57,271.63,29208.0,271.67,271.81,271.57,271.63,29208.0
2024-03-12 15:45:00,271.63,271.63,270.89,270.89,30072.0,271.63,271.63,270.89,270.89,30072.0
2024-03-12 15:50:00,270.78,270.95,269.97,270.9,54024.0,270.78,270.95,269.97,270.9,54024.0
2024-03-12 15:55:00,270.89,271.35,270.87,271.21,132388.0,270.89,271.35,270.87,271.21,132388.0
2024-03-13 09:30:00,272.91,272.91,270.88,271.35,21018.0,272.91,272.91,270.88,271.35,21018.0
2024-03-13 09:35:00,271.13,271.82,271.04,271.33,11928.0,271.13,271.82,271.04,271.33,11928.0
2024-03-13 09:40:00,271.33,272.03,271.33,271.86,7154.0,271.33,272.03,271.33,271.86,7154.0
2024-03-13 09:45:00,271.85,271.96,270.53,270.73,14397.0,271.85,271.96,270.53,270.73,14397.0
2024-03-13 09:50:00,270.69,270.93,270.01,270.2,9533.0,270.69,270.93,270.01,270.2,9533.0
2024-03-13 09:55:00,270.19,270.38,269.73,269.74,5836.0,270.19,270.38,269.73,269.74,5836.0
2024-03-13 10:00:00,269.57,270.22,269.13,270.22,6708.0,269.57,270.22,269.13,270.22,6708.0
2024-03-13 10:05:00,270.1,270.21,269.03,269.31,10510.0,270.1,270.21,269.03,269.31,10510.0
2024-03-13 10:10:00,269.47,270.03,269.1,269.42,12244.0,269.47,270.03,269.1,269.42,12244.0
2024-03-13 10:15:00,269.34,270.08,269.3,269.76,8638.0,269.34,270.08,269.3,269.76,8638.0
2024-03-13 10:20:00,269.76,269.99,269.24,269.99,26188.0,269.76,269.99,269.24,269.99,26188.0
2024-03-13 10:25:00,269.98,270.74,269.88,270.72,8200.0,269.98,270.74,269.88,270.72,8200.0
2024-03-13 10:30:00,270.69,271.04,270.03,270.27,11991.0,270.69,271.04,270.03,270.27,11991.0
2024-03-13 10:35:00,270.34,270.64,270.04,270.63,5079.0,270.34,270.64,270.04,270.63,5079.0
2024-03-13 10:40:00,270.65,270.79,270.47,270.76,5765.0,270.65,270.79,270.47,270.76,5765.0
2024-03-13 10:45:00,270.81,270.81,270.18,270.26,7817.0,270.81,270.81,270.18,270.26,7817.0
2024-03-13 10:50:00,270.26,270.39,269.56,269.81,7494.0,270.26,270.39,269.56,269.81,7494.0
2024-03-13 10:55:00,269.74,269.82,269.24,269.68,15167.0,269.74,269.82,269.24,269.68,15167.0
2024-03-13 11:00:00,269.74,270.27,269.73,270.26,7401.0,269.74,270.27,269.73,270.26,7401.0
2024-03-13 11:05:00,270.15,270.19,269.62,269.94,9250.0,270.15,270.19,269.62,269.94,9250.0
2024-03-13 11:10:00,269.9,270.15,269.64,269.71,12492.0,269.9,270.15,269.64,269.71,12492.0
2024-03-13 11:15:00,269.61,270.38,269.61,270.16,13489.0,269.61,270.38,269.61,270.16,13489.0
2024-03-13 11:20:00,270.16,270.44,270.01,270.22,5518.0,270.16,270.44,270.01,270.22,5518.0
2024-03-13 11:25:00,270.17,270.38,269.97,270.19,5288.0,270.17,270.38,269.97,270.19,5288.0
2024-03-13 11:30:00,269.96,270.37,269.96,270.21,6488.0,269.96,270.37,269.96,270.21,6488.0
2024-03-13 11:35:00,270.29,270.52,270.02,270.07,13973.0,270.29,270.52,270.02,270.07,13973.0
2024-03-13 11:40:00,270.09,270.2,269.28,269.51,28422.0,270.09,270.2,269.28,269.51,28422.0
2024-03-13 11:45:00,269.37,269.94,269.26,269.81,37474.0,269.37,269.94,269.26,269.81,37474.0
2024-03-13 11:50:00,269.82,270.56,269.78,270.56,14463.0,269.82,270.56,269.78,270.56,14463.0
2024-03-13 11:55:00,270.67,271.24,270.55,271.16,11729.0,270.67,271.24,270.55,271.16,11729.0
2024-03-13 12:00:00,271.21,271.22,270.84,271.13,11657.0,271.21,271.22,270.84,271.13,11657.0
2024-03-13 12:05:00,271.18,271.41,271.08,271.19,5379.0,271.18,271.41,271.08,271.19,5379.0
2024-03-13 12:10:00,271.11,271.34,271.08,271.25,3064.0,271.11,271.34,271.08,271.25,3064.0
2024-03-13 12:15:00,271.34,271.66,271.34,271.6,7899.0,271.34,271.66,271.34,271.6,7899.0
2024-03-13 12:20:00,271.69,271.69,271.38,271.47,6085.0,271.69,271.69,271.38,271.47,6085.0
2024-03-13 12:25:00,271.56,271.78,271.29,271.46,11778.0,271.56,271.78,271.29,271.46,11778.0
2024-03-13 12:30:00,271.54,271.8,271.27,271.5,10883.0,271.54,271.8,271.27,271.5,10883.0
2024-03-13 12:35:00,271.56,271.74,271.19,271.66,7635.0,271.56,271.74,271.19,271.66,7635.0
2024-03-13 12:40:00,271.71,272.13,271.6,272.1,7102.0,271.71,272.13,271.6,272.1,7102.0
2024-03-13 12:45:00,272.27,272.34,272.06,272.34,6966.0,272.27,272.34,272.06,272.34,6966.0
2024-03-13 12:50:00,272.37,272.5,272.04,272.06,3652.0,272.37,272.5,272.04,272.06,3652.0
2024-03-13 12:55:00,272.13,272.35,272.12,272.17,2444.0,272.13,272.35,272.12,272.17,2444.0
2024-03-13 13:00:00,272.21,272.95,272.21,272.45,8220.0,272.21,272.95,272.21,272.45,8220.0
2024-03-13 13:05:00,272.45,272.66,272.35,272.44,3848.0,272.45,272.66,272.35,272.44,3848.0
2024-03-13 13:10:00,272.42,272.42,272.06,272.11,2237.0,272.42,272.42,272.06,272.11,2237.0
2024-03-13 13:15:00,272.23,272.33,271.77,271.77,3324.0,272.23,272.33,271.77,271.77,3324.0
2024-03-13 13:20:00,271.77,271.82,271.53,271.53,7645.0,271.77,271.82,271.53,271.53,7645.0
2024-03-13 13:25:00,271.66,271.78,271.5,271.51,2980.0,271.66,271.78,271.5,271.51,2980.0
2024-03-13 13:30:00,271.52,271.66,271.1,271.1,4676.0,271.52,271.66,271.1,271.1,4676.0
2024-03-13 13:35:00,271.15,271.26,270.98,271.24,6081.0,271.15,271.26,270.98,271.24,6081.0
2024-03-13 13:40:00,271.17,271.19,270.99,271.0,11269.0,271.17,271.19,270.99,271.0,11269.0
2024-03-13 13:45:00,271.07,271.43,270.95,271.1,21176.0,271.07,271.43,270.95,271.1,21176.0
2024-03-13 13:50:00,271.01,271.48,271.01,271.28,3125.0,271.01,271.48,271.01,271.28,3125.0
2024-03-13 13:55:00,271.26,271.53,271.16,271.35,3606.0,271.26,271.53,271.16,271.35,3606.0
2024-03-13 14:00:00,271.35,272.18,271.32,272.01,9589.0,271.35,272.18,271.32,272.01,9589.0
2024-03-13 14:05:00,272.07,272.2,271.51,271.51,3969.0,272.07,272.2,271.51,271.51,3969.0
2024-03-13 14:10:00,271.51,272.02,271.43,272.02,3785.0,271.51,272.02,271.43,272.02,3785.0
2024-03-13 14:15:00,271.99,272.02,271.71,271.71,6279.0,271.99,272.02,271.71,271.71,6279.0
2024-03-13 14:20:00,271.79,272.08,271.78,271.89,6920.0,271.79,272.08,271.78,271.89,6920.0
2024-03-13 14:25:00,271.96,272.41,271.96,272.35,7736.0,271.96,272.41,271.96,272.35,7736.0
2024-03-13 14:30:00,272.4,272.4,272.03,272.08,12517.0,272.4,272.4,272.03,272.08,12517.0
2024-03-13 14:35:00,272.11,272.16,271.68,271.88,11331.0,272.11,272.16,271.68,271.88,11331.0
2024-03-13 14:40:00,271.91,272.14,271.82,271.83,5176.0,271.91,272.14,271.82,271.83,5176.0
2024-03-13 14:45:00,271.84,271.92,271.6,271.72,4249.0,271.84,271.92,271.6,271.72,4249.0
2024-03-13 14:50:00,271.61,272.0,271.58,271.59,5539.0,271.61,272.0,271.58,271.59,5539.0
2024-03-13 14:55:00,271.65,271.65,271.25,271.31,8538.0,271.65,271.65,271.25,271.31,8538.0
2024-03-13 15:00:00,271.35,271.45,271.29,271.3,7629.0,271.35,271.45,271.29,271.3,7629.0
2024-03-13 15:05:00,271.35,271.46,271.29,271.42,14273.0,271.35,271.46,271.29,271.42,14273.0
2024-03-13 15:10:00,271.42,271.42,270.75,271.0,32600.0,271.42,271.42,270.75,271.0,32600.0
2024-03-13 15:15:00,271.09,271.22,271.02,271.02,6004.0,271.09,271.22,271.02,271.02,6004.0
2024-03-13 15:20:00,271.02,271.15,270.68,270.74,16518.0,271.02,271.15,270.68,270.74,16518.0
2024-03-13 15:25:00,270.71,270.79,269.73,270.15,8586.0,270.71,270.79,269.73,270.15,8586.0
2024-03-13 15:30:00,270.06,270.63,270.06,270.52,7816.0,270.06,270.63,270.06,270.52,7816.0
2024-03-13 15:35:00,270.61,270.64,270.2,270.31,9355.0,270.61,270.64,270.2,270.31,9355.0
2024-03-13 15:40:00,270.25,270.43,270.03,270.19,12027.0,270.25,270.43,270.03,270.19,12027.0
2024-03-13 15:45:00,270.13,270.18,269.73,270.06,10754.0,270.13,270.18,269.73,270.06,10754.0
2024-03-13 15:50:00,270.1,270.13,269.53,269.95,37096.0,270.1,270.13,269.53,269.95,37096.0
2024-03-13 15:55:00,269.85,270.1,269.43,269.73,83806.0,269.85,270.1,269.43,269.73,83806.0
2024-03-14 09:30:00,271.29,271.29,270.09,270.76,12470.0,271.29,271.29,270.09,270.76,12470.0
2024-03-14 09:35:00,270.58,271.01,270.06,270.8,3801.0,270.58,271.01,270.06,270.8,3801.0
2024-03-14 09:40:00,270.83,270.87,270.39,270.79,3417.0,270.83,270.87,270.39,270.79,3417.0
2024-03-14 09:45:00,270.9,270.96,269.68,269.85,6542.0,270.9,270.96,269.68,269.85,6542.0
2024-03-14 09:50:00,269.53,269.56,268.56,268.56,4057.0,269.53,269.56,268.56,268.56,4057.0
2024-03-14 09:55:00,268.51,269.38,268.51,269.18,2925.0,268.51,269.38,268.51,269.18,2925.0
2024-03-14 10:00:00,268.73,268.75,268.28,268.55,3400.0,268.73,268.75,268.28,268.55,3400.0
2024-03-14 10:05:00,268.37,268.88,268.37,268.6,3468.0,268.37,268.88,268.37,268.6,3468.0
2024-03-14 10:10:00,268.55,268.67,268.37,268.52,5600.0,268.55,268.67,268.37,268.52,5600.0
2024-03-14 10:15:00,268.34,268.45,267.83,268.04,7883.0,268.34,268.45,267.83,268.04,7883.0
2024-03-14 10:20:00,268.2,268.55,267.87,268.44,3148.0,268.2,268.55,267.87,268.44,3148.0
2024-03-14 10:25:00,268.5,268.76,268.25,268.76,4826.0,268.5,268.76,268.25,268.76,4826.0
2024-03-14 10:30:00,269.0,269.36,268.86,269.13,11453.0,269.0,269.36,268.86,269.13,11453.0
2024-03-14 10:35:00,269.21,269.21,268.72,268.8,2200.0,269.21,269.21,268.72,268.8,2200.0
2024-03-14 10:40:00,268.79,268.79,268.51,268.64,4498.0,268.79,268.79,268.51,268.64,4498.0
2024-03-14 10:45:00,268.72,268.96,268.46,268.46,3940.0,268.72,268.96,268.46,268.46,3940.0
2024-03-14 10:50:00,268.7,269.04,268.7,269.0,5009.0,268.7,269.04,268.7,269.0,5009.0
2024-03-14 10:55:00,269.08,269.21,268.72,268.96,5847.0,269.08,269.21,268.72,268.96,5847.0
2024-03-14 11:00:00,269.0,269.76,268.96,269.53,2742.0,269.0,269.76,268.96,269.53,2742.0
2024-03-14 11:05:00,269.56,269.86,269.48,269.68,4879.0,269.56,269.86,269.48,269.68,4879.0
2024-03-14 11:10:00,269.79,270.18,269.78,269.91,3415.0,269.79,270.18,269.78,269.91,3415.0
2024-03-14 11:15:00,269.79,269.79,269.37,269.48,1852.0,269.79,269.79,269.37,269.48,1852.0
2024-03-14 11:20:00,269.32,269.4,268.84,269.01,3815.0,269.32,269.4,268.84,269.01,3815.0
2024-03-14 11:25:00,268.79,269.03,268.79,269.03,1249.0,268.79,269.03,268.79,269.03,1249.0
2024-03-14 11:30:00,268.9,268.98,268.76,268.96,2214.0,268.9,268.98,268.76,268.96,2214.0
2024-03-14 11:35:00,269.04,269.42,269.04,269.21,1700.0,269.04,269.42,269.04,269.21,1700.0
2024-03-14 11:40:00,269.3,269.41,269.06,269.13,1619.0,269.3,269.41,269.06,269.13,1619.0
2024-03-14 11:45:00,269.06,269.56,269.0,269.21,2967.0,269.06,269.56,269.0,269.21,2967.0
2024-03-14 11:50:00,269.26,269.73,269.26,269.69,1902.0,269.26,269.73,269.26,269.69,1902.0
2024-03-14 11:55:00,269.88,270.28,269.81,270.28,3594.0,269.88,270.28,269.81,270.28,3594.0
2024-03-14 12:00:00,270.23,270.23,269.73,269.73,8047.0,270.23,270.23,269.73,269.73,8047.0
2024-03-14 12:05:00,269.89,269.89,269.42,269.53,7343.0,269.89,269.89,269.42,269.53,7343.0
2024-03-14 12:10:00,269.51,269.61,269.43,269.43,6645.0,269.51,269.61,269.43,269.43,6645.0
2024-03-14 12:15:00,269.3,269.3,268.94,268.98,2878.0,269.3,269.3,268.94,268.98,2878.0
2024-03-14 12:20:00,269.05,269.99,269.05,269.88,9197.0,269.05,269.99,269.05,269.88,9197.0
2024-03-14 12:25:00,269.92,269.92,269.72,269.82,3570.0,269.92,269.92,269.72,269.82,3570.0
2024-03-14 12:30:00,269.74,270.05,269.71,269.71,8985.0,269.74,270.05,269.71,269.71,8985.0
2024-03-14 12:35:00,269.71,270.76,269.69,270.34,8908.0,269.71,270.76,269.69,270.34,8908.0
2024-03-14 12:40:00,270.36,270.45,270.12,270.38,4783.0,270.36,270.45,270.12,270.38,4783.0
2024-03-14 12:45:00,270.33,270.73,269.92,270.15,11474.0,270.33,270.73,269.92,270.15,11474.0
2024-03-14 12:50:00,270.15,270.44,270.02,270.31,9372.0,270.15,270.44,270.02,270.31,9372.0
2024-03-14 12:55:00,270.31,270.43,270.0,270.16,5794.0,270.31,270.43,270.0,270.16,5794.0
2024-03-14 13:00:00,270.16,270.27,270.05,270.09,4443.0,270.16,270.27,270.05,270.09,4443.0
2024-03-14 13:05:00,270.0,270.26,269.92,270.15,13684.0,270.0,270.26,269.92,270.15,13684.0
2024-03-14 13:10:00,270.15,270.27,269.97,270.07,8448.0,270.15,270.27,269.97,270.07,8448.0
2024-03-14 13:15:00,270.11,270.21,269.91,270.03,34042.0,270.11,270.21,269.91,270.03,34042.0
2024-03-14 13:20:00,270.14,270.46,270.1,270.35,5557.0,270.14,270.46,270.1,270.35,5557.0
2024-03-14 13:25:00,270.37,270.61,270.36,270.48,5280.0,270.37,270.61,270.36,270.48,5280.0
2024-03-14 13:30:00,270.5,270.75,270.32,270.7,5509.0,270.5,270.75,270.32,270.7,5509.0
2024-03-14 13:35:00,270.77,270.77,270.57,270.67,4290.0,270.77,270.77,270.57,270.67,4290.0
2024-03-14 13:40:00,270.58,270.59,270.37,270.4,3104.0,270.58,270.59,270.37,270.4,3104.0
2024-03-14 13:45:00,270.42,270.83,270.32,270.77,14641.0,270.42,270.83,270.32,270.77,14641.0
2024-03-14 13:50:00,270.72,271.06,270.51,270.97,17381.0,270.72,271.06,270.51,270.97,17381.0
2024-03-14 13:55:00,270.94,271.48,270.85,271.48,15745.0,270.94,271.48,270.85,271.48,15745.0
2024-03-14 14:00:00,271.49,271.74,271.22,271.66,22335.0,271.49,271.74,271.22,271.66,22335.0
2024-03-14 14:05:00,271.69,271.75,271.35,271.73,4525.0,271.69,271.75,271.35,271.73,4525.0
2024-03-14 14:10:00,271.72,271.88,271.58,271.67,12676.0,271.72,271.88,271.58,271.67,12676.0
2024-03-14 14:15:00,271.71,271.75,271.37,271.43,8928.0,271.71,271.75,271.37,271.43,8928.0
2024-03-14 14:20:00,271.51,271.56,271.2,271.31,12519.0,271.51,271.56,271.2,271.31,12519.0
2024-03-14 14:25:00,271.26,271.43,271.23,271.27,8180.0,271.26,271.43,271.23,271.27,8180.0
2024-03-14 14:30:00,271.27,271.56,271.18,271.56,6150.0,271.27,271.56,271.18,271.56,6150.0
2024-03-14 14:35:00,271.43,271.43,271.22,271.28,4871.0,271.43,271.43,271.22,271.28,4871.0
2024-03-14 14:40:00,271.27,271.37,271.08,271.37,10810.0,271.27,271.37,271.08,271.37,10810.0
2024-03-14 14:45:00,271.37,271.62,271.36,271.48,4318.0,271.37,271.62,271.36,271.48,4318.0
2024-03-14 14:50:00,271.34,271.35,270.6,270.6,5597.0,271.34,271.35,270.6,270.6,5597.0
2024-03-14 14:55:00,270.65,270.8,270.55,270.76,3037.0,270.65,270.8,270.55,270.76,3037.0
2024-03-14 15:00:00,270.76,270.83,270.5,270.82,4230.0,270.76,270.83,270.5,270.82,4230.0
2024-03-14 15:05:00,270.72,270.84,270.29,270.29,9498.0,270.72,270.84,270.29,270.29,9498.0
2024-03-14 15:10:00,270.45,270.61,270.4,270.47,5479.0,270.45,270.61,270.4,270.47,5479.0
2024-03-14 15:15:00,270.47,270.72,270.34,270.69,6866.0,270.47,270.72,270.34,270.69,6866.0
2024-03-14 15:20:00,270.72,270.92,270.66,270.86,8079.0,270.72,270.92,270.66,270.86,8079.0
2024-03-14 15:25:00,270.88,270.98,270.57,270.82,11273.0,270.88,270.98,270.57,270.82,11273.0
2024-03-14 15:30:00,270.63,270.72,270.4,270.44,6197.0,270.63,270.72,270.4,270.44,6197.0
2024-03-14 15:35:00,270.45,271.0,270.22,271.0,12128.0,270.45,271.0,270.22,271.0,12128.0
2024-03-14 15:40:00,271.03,271.78,271.03,271.69,29509.0,271.03,271.78,271.03,271.69,29509.0
2024-03-14 15:45:00,271.73,271.74,270.95,271.17,30004.0,271.73,271.74,270.95,271.17,30004.0
2024-03-14 15:50:00,271.27,271.64,271.0,271.53,26697.0,271.27,271.64,271.0,271.53,26697.0
2024-03-14 15:55:00,271.56,272.5,271.5,272.05,64472.0,271.56,272.5,271.5,272.05,64472.0
2024-03-15 09:30:00,269.3,270.27,268.19,270.27,210722.0,269.3,270.27,268.19,270.27,210722.0
2024-03-15 09:35:00,270.21,270.24,269.51,269.84,12410.0,270.21,270.24,269.51,269.84,12410.0
2024-03-15 09:40:00,269.9,270.06,268.84,268.99,33851.0,269.9,270.06,268.84,268.99,33851.0
2024-03-15 09:45:00,269.12,269.38,268.57,268.74,11262.0,269.12,269.38,268.57,268.74,11262.0
2024-03-15 09:50:00,268.76,269.68,268.74,269.44,15074.0,268.76,269.68,268.74,269.44,15074.0
2024-03-15 09:55:00,269.36,269.71,268.92,269.43,21633.0,269.36,269.71,268.92,269.43,21633.0
2024-03-15 10:00:00,269.48,269.71,268.96,268.97,18564.0,269.48,269.71,268.96,268.97,18564.0
2024-03-15 10:05:00,268.99,269.8,268.52,269.74,23684.0,268.99,269.8,268.52,269.74,23684.0
2024-03-15 10:10:00,269.72,269.84,269.27,269.38,15299.0,269.72,269.84,269.27,269.38,15299.0
2024-03-15 10:15:00,269.54,270.22,269.54,270.06,12363.0,269.54,270.22,269.54,270.06,12363.0
2024-03-15 10:20:00,270.2,270.46,269.87,270.24,12495.0,270.2,270.46,269.87,270.24,12495.0
2024-03-15 10:25:00,270.25,270.59,270.0,270.15,15486.0,270.25,270.59,270.0,270.15,15486.0
2024-03-15 10:30:00,270.27,270.3,269.35,269.67,14727.0,270.27,270.3,269.35,269.67,14727.0
2024-03-15 10:35:00,269.63,270.59,269.63,270.15,7315.0,269.63,270.59,269.63,270.15,7315.0
2024-03-15 10:40:00,270.35,270.49,270.11,270.38,5304.0,270.35,270.49,270.11,270.38,5304.0
2024-03-15 10:45:00,270.49,270.65,270.3,270.54,5871.0,270.49,270.65,270.3,270.54,5871.0
2024-03-15 10:50:00,270.55,270.73,270.4,270.5,7510.0,270.55,270.73,270.4,270.5,7510.0
2024-03-15 10:55:00,270.53,270.86,270.3,270.4,24319.0,270.53,270.86,270.3,270.4,24319.0
2024-03-15 11:00:00,270.4,270.49,269.74,270.0,19503.0,270.4,270.49,269.74,270.0,19503.0
2024-03-15 11:05:00,269.91,269.98,269.65,269.93,13153.0,269.91,269.98,269.65,269.93,13153.0
2024-03-15 11:10:00,269.97,270.09,269.69,269.69,9408.0,269.97,270.09,269.69,269.69,9408.0
2024-03-15 11:15:00,269.7,269.8,269.41,269.49,6126.0,269.7,269.8,269.41,269.49,6126.0
2024-03-15 11:20:00,269.5,269.97,269.49,269.88,13322.0,269.5,269.97,269.49,269.88,13322.0
2024-03-15 11:25:00,269.85,269.88,269.29,269.61,13183.0,269.85,269.88,269.29,269.61,13183.0
2024-03-15 11:30:00,269.61,269.72,269.3,269.3,7156.0,269.61,269.72,269.3,269.3,7156.0
2024-03-15 11:35:00,269.39,269.53,268.92,269.0,5744.0,269.39,269.53,268.92,269.0,5744.0
2024-03-15 11:40:00,268.88,269.19,268.8,268.84,10482.0,268.88,269.19,268.8,268.84,10482.0
2024-03-15 11:45:00,268.86,268.99,268.15,268.2,13950.0,268.86,268.99,268.15,268.2,13950.0
2024-03-15 11:50:00,268.24,268.57,268.24,268.42,7525.0,268.24,268.57,268.24,268.42,7525.0
2024-03-15 11:55:00,268.58,268.83,268.3,268.57,9547.0,268.58,268.83,268.3,268.57,9547.0
2024-03-15 12:00:00,268.48,268.86,268.44,268.66,8655.0,268.48,268.86,268.44,268.66,8655.0
2024-03-15 12:05:00,268.55,268.69,267.9,267.9,26630.0,268.55,268.69,267.9,267.9,26630.0
2024-03-15 12:10:00,267.95,268.1,267.71,268.06,6677.0,267.95,268.1,267.71,268.06,6677.0
2024-03-15 12:15:00,268.02,268.18,267.62,267.94,8279.0,268.02,268.18,267.62,267.94,8279.0
2024-03-15 12:20:00,268.01,268.31,267.96,268.24,6524.0,268.01,268.31,267.96,268.24,6524.0
2024-03-15 12:25:00,268.23,268.33,267.81,267.95,21652.0,268.23,268.33,267.81,267.95,21652.0
2024-03-15 12:30:00,267.89,268.19,267.39,267.39,14517.0,267.89,268.19,267.39,267.39,14517.0
2024-03-15 12:35:00,267.3,267.6,267.11,267.25,34412.0,267.3,267.6,267.11,267.25,34412.0
2024-03-15 12:40:00,267.14,267.37,267.13,267.36,11128.0,267.14,267.37,267.13,267.36,11128.0
2024-03-15 12:45:00,267.35,267.52,267.23,267.26,5286.0,267.35,267.52,267.23,267.26,5286.0
2024-03-15 12:50:00,267.26,267.3,266.8,267.14,12769.0,267.26,267.3,266.8,267.14,12769.0
2024-03-15 12:55:00,267.13,267.22,266.81,266.81,6251.0,267.13,267.22,266.81,266.81,6251.0
2024-03-15 13:00:00,266.82,267.19,266.81,266.81,15967.0,266.82,267.19,266.81,266.81,15967.0
2024-03-15 13:05:00,266.88,267.54,266.87,267.39,7451.0,266.88,267.54,266.87,267.39,7451.0
2024-03-15 13:10:00,267.31,267.84,267.27,267.71,4132.0,267.31,267.84,267.27,267.71,4132.0
2024-03-15 13:15:00,267.74,267.95,267.67,267.77,6584.0,267.74,267.95,267.67,267.77,6584.0
2024-03-15 13:20:00,267.89,268.09,267.82,268.09,4653.0,267.89,268.09,267.82,268.09,4653.0
2024-03-15 13:25:00,268.19,268.39,268.12,268.38,8359.0,268.19,268.39,268.12,268.38,8359.0
2024-03-15 13:30:00,268.41,268.91,268.36,268.7,33409.0,268.41,268.91,268.36,268.7,33409.0
2024-03-15 13:35:00,268.74,269.0,268.66,268.93,6975.0,268.74,269.0,268.66,268.93,6975.0
2024-03-15 13:40:00,269.0,269.57,268.94,269.3,34598.0,269.0,269.57,268.94,269.3,34598.0
2024-03-15 13:45:00,269.23,269.23,268.52,268.63,23120.0,269.23,269.23,268.52,268.63,23120.0
2024-03-15 13:50:00,268.6,269.01,268.37,269.01,20921.0,268.6,269.01,268.37,269.01,20921.0
2024-03-15 13:55:00,269.01,269.38,268.95,269.34,6474.0,269.01,269.38,268.95,269.34,6474.0
2024-03-15 14:00:00,269.41,269.41,269.15,269.18,9745.0,269.41,269.41,269.15,269.18,9745.0
2024-03-15 14:05:00,269.12,269.33,268.92,269.24,7099.0,269.12,269.33,268.92,269.24,7099.0
2024-03-15 14:10:00,269.16,269.18,268.99,269.05,4950.0,269.16,269.18,268.99,269.05,4950.0
2024-03-15 14:15:00,269.08,269.17,268.93,269.12,14246.0,269.08,269.17,268.93,269.12,14246.0
2024-03-15 14:20:00,269.12,269.22,269.0,269.09,11100.0,269.12,269.22,269.0,269.09,11100.0
2024-03-15 14:25:00,269.06,269.13,268.79,269.11,8437.0,269.06,269.13,268.79,269.11,8437.0
2024-03-15 14:30:00,269.11,269.5,269.09,269.5,8338.0,269.11,269.5,269.09,269.5,8338.0
2024-03-15 14:35:00,269.45,269.5,269.33,269.37,5125.0,269.45,269.5,269.33,269.37,5125.0
2024-03-15 14:40:00,269.35,269.73,269.23,269.59,8652.0,269.35,269.73,269.23,269.59,8652.0
2024-03-15 14:45:00,269.66,269.68,269.36,269.41,9747.0,269.66,269.68,269.36,269.41,9747.0
2024-03-15 14:50:00,269.38,269.68,269.31,269.68,9985.0,269.38,269.68,269.31,269.68,9985.0
2024-03-15 14:55:00,269.65,269.66,269.2,269.2,7717.0,269.65,269.66,269.2,269.2,7717.0
2024-03-15 15:00:00,269.01,269.45,269.01,269.37,7357.0,269.01,269.45,269.01,269.37,7357.0
2024-03-15 15:05:00,269.36,269.38,268.81,268.94,13319.0,269.36,269.38,268.81,268.94,13319.0
2024-03-15 15:10:00,268.9,269.34,268.84,269.09,9425.0,268.9,269.34,268.84,269.09,9425.0
2024-03-15 15:15:00,269.12,269.12,268.75,269.04,8260.0,269.12,269.12,268.75,269.04,8260.0
2024-03-15 15:20:00,268.98,269.07,268.51,268.69,11310.0,268.98,269.07,268.51,268.69,11310.0
2024-03-15 15:25:00,268.69,268.87,268.51,268.77,9821.0,268.69,268.87,268.51,268.77,9821.0
2024-03-15 15:30:00,268.65,268.69,268.23,268.4,9771.0,268.65,268.69,268.23,268.4,9771.0
2024-03-15 15:35:00,268.42,268.77,268.38,268.61,16854.0,268.42,268.77,268.38,268.61,16854.0
2024-03-15 15:40:00,268.61,268.98,268.59,268.93,32953.0,268.61,268.98,268.59,268.93,32953.0
2024-03-15 15:45:00,268.94,269.13,268.19,268.19,38476.0,268.94,269.13,268.19,268.19,38476.0
2024-03-15 15:50:00,268.33,268.91,268.06,268.44,38083.0,268.33,268.91,268.06,268.44,38083.0
2024-03-15 15:55:00,268.38,268.74,267.94,268.25,87232.0,268.38,268.74,267.94,268.25,87232.0
2024-03-18 09:30:00,270.65,271.56,269.71,270.09,17894.0,270.65,271.56,269.71,270.09,17894.0
2024-03-18 09:35:00,270.35,270.73,270.18,270.27,2647.0,270.35,270.73,270.18,270.27,2647.0
2024-03-18 09:40:00,270.24,270.94,270.19,270.8,15639.0,270.24,270.94,270.19,270.8,15639.0
2024-03-18 09:45:00,270.95,271.18,270.35,270.68,10576.0,270.95,271.18,270.35,270.68,10576.0
2024-03-18 09:50:00,270.66,270.66,269.28,269.38,9487.0,270.66,270.66,269.28,269.38,9487.0
2024-03-18 09:55:00,269.52,269.98,269.23,269.81,21286.0,269.52,269.98,269.23,269.81,21286.0
2024-03-18 10:00:00,269.8,270.13,269.67,269.81,7748.0,269.8,270.13,269.67,269.81,7748.0
2024-03-18 10:05:00,269.84,270.7,269.55,270.15,8012.0,269.84,270.7,269.55,270.15,8012.0
2024-03-18 10:10:00,270.43,270.62,270.2,270.43,3810.0,270.43,270.62,270.2,270.43,3810.0
2024-03-18 10:15:00,270.39,271.05,270.26,270.65,10432.0,270.39,271.05,270.26,270.65,10432.0
2024-03-18 10:20:00,270.54,271.2,270.42,271.11,7686.0,270.54,271.2,270.42,271.11,7686.0
2024-03-18 10:25:00,271.22,271.49,271.14,271.17,16722.0,271.22,271.49,271.14,271.17,16722.0
2024-03-18 10:30:00,271.34,271.87,271.27,271.87,7389.0,271.34,271.87,271.27,271.87,7389.0
2024-03-18 10:35:00,271.88,271.89,271.51,271.7,18340.0,271.88,271.89,271.51,271.7,18340.0
2024-03-18 10:40:00,271.72,272.24,271.72,272.24,10923.0,271.72,272.24,271.72,272.24,10923.0
2024-03-18 10:45:00,272.13,272.32,271.92,272.21,17598.0,272.13,272.32,271.92,272.21,17598.0
2024-03-18 10:50:00,272.16,272.31,271.95,272.28,15820.0,272.16,272.31,271.95,272.28,15820.0
2024-03-18 10:55:00,272.28,273.0,272.28,272.93,19802.0,272.28,273.0,272.28,272.93,19802.0
2024-03-18 11:00:00,272.91,273.16,272.28,272.41,26479.0,272.91,273.16,272.28,272.41,26479.0
2024-03-18 11:05:00,272.38,272.39,271.96,272.2,5696.0,272.38,272.39,271.96,272.2,5696.0
2024-03-18 11:10:00,272.23,272.31,271.95,272.2,13441.0,272.23,272.31,271.95,272.2,13441.0
2024-03-18 11:15:00,272.16,272.16,271.9,272.0,9286.0,272.16,272.16,271.9,272.0,9286.0
2024-03-18 11:20:00,272.04,272.68,272.04,272.6,12273.0,272.04,272.68,272.04,272.6,12273.0
2024-03-18 11:25:00,272.6,273.12,272.48,272.99,21706.0,272.6,273.12,272.48,272.99,21706.0
2024-03-18 11:30:00,273.12,273.34,272.36,272.58,16459.0,273.12,273.34,272.36,272.58,16459.0
2024-03-18 11:35:00,272.5,272.56,272.2,272.22,1900.0,272.5,272.56,272.2,272.22,1900.0
2024-03-18 11:40:00,272.14,272.3,272.0,272.21,4000.0,272.14,272.3,272.0,272.21,4000.0
2024-03-18 11:45:00,272.23,272.67,272.01,272.01,9312.0,272.23,272.67,272.01,272.01,9312.0
2024-03-18 11:50:00,272.11,272.12,271.22,271.31,5877.0,272.11,272.12,271.22,271.31,5877.0
2024-03-18 11:55:00,271.27,271.98,271.21,271.68,9719.0,271.27,271.98,271.21,271.68,9719.0
2024-03-18 12:00:00,271.65,271.76,271.35,271.37,7202.0,271.65,271.76,271.35,271.37,7202.0
2024-03-18 12:05:00,271.36,271.62,271.35,271.42,6580.0,271.36,271.62,271.35,271.42,6580.0
2024-03-18 12:10:00,271.43,271.84,271.31,271.49,27475.0,271.43,271.84,271.31,271.49,27475.0
2024-03-18 12:15:00,271.41,271.47,270.84,270.9,8392.0,271.41,271.47,270.84,270.9,8392.0
2024-03-18 12:20:00,270.84,271.16,270.83,271.04,8722.0,270.84,271.16,270.83,271.04,8722.0
2024-03-18 12:25:00,271.1,271.18,270.7,271.04,7866.0,271.1,271.18,270.7,271.04,7866.0
2024-03-18 12:30:00,270.98,271.51,270.98,271.49,12168.0,270.98,271.51,270.98,271.49,12168.0
2024-03-18 12:35:00,271.5,271.68,271.49,271.6,4106.0,271.5,271.68,271.49,271.6,4106.0
2024-03-18 12:40:00,271.65,271.65,271.23,271.5,3293.0,271.65,271.65,271.23,271.5,3293.0
2024-03-18 12:45:00,271.5,271.87,271.5,271.74,6963.0,271.5,271.87,271.5,271.74,6963.0
2024-03-18 12:50:00,271.66,271.67,271.28,271.53,2912.0,271.66,271.67,271.28,271.53,2912.0
2024-03-18 12:55:00,271.46,271.46,271.16,271.34,5773.0,271.46,271.46,271.16,271.34,5773.0
2024-03-18 13:00:00,271.21,271.26,270.79,270.99,4849.0,271.21,271.26,270.79,270.99,4849.0
2024-03-18 13:05:00,271.08,271.48,271.07,271.26,5002.0,271.08,271.48,271.07,271.26,5002.0
2024-03-18 13:10:00,271.14,271.46,271.14,271.38,2475.0,271.14,271.46,271.14,271.38,2475.0
2024-03-18 13:15:00,271.38,271.54,271.31,271.45,2998.0,271.38,271.54,271.31,271.45,2998.0
2024-03-18 13:20:00,271.6,272.04,271.6,272.03,5057.0,271.6,272.04,271.6,272.03,5057.0
2024-03-18 13:25:00,272.1,272.1,271.96,272.04,2630.0,272.1,272.1,271.96,272.04,2630.0
2024-03-18 13:30:00,272.06,272.2,271.93,271.94,3731.0,272.06,272.2,271.93,271.94,3731.0
2024-03-18 13:35:00,271.97,272.0,271.73,271.82,6600.0,271.97,272.0,271.73,271.82,6600.0
2024-03-18 13:40:00,271.76,271.76,271.49,271.7,2853.0,271.76,271.76,271.49,271.7,2853.0
2024-03-18 13:45:00,271.67,271.81,271.67,271.77,4433.0,271.67,271.81,271.67,271.77,4433.0
2024-03-18 13:50:00,271.81,271.92,271.69,271.83,4600.0,271.81,271.92,271.69,271.83,4600.0
2024-03-18 13:55:00,271.8,272.0,271.72,271.98,4207.0,271.8,272.0,271.72,271.98,4207.0
2024-03-18 14:00:00,272.01,272.02,271.84,271.98,5233.0,272.01,272.02,271.84,271.98,5233.0
2024-03-18 14:05:00,271.97,272.01,271.87,272.0,2573.0,271.97,272.01,271.87,272.0,2573.0
2024-03-18 14:10:00,271.92,272.18,271.88,272.07,6109.0,271.92,272.18,271.88,272.07,6109.0
2024-03-18 14:15:00,272.07,272.45,272.07,272.34,2220.0,272.07,272.45,272.07,272.34,2220.0
2024-03-18 14:20:00,272.37,272.46,272.17,272.46,3098.0,272.37,272.46,272.17,272.46,3098.0
2024-03-18 14:25:00,272.5,272.62,272.49,272.51,1585.0,272.5,272.62,272.49,272.51,1585.0
2024-03-18 14:30:00,272.52,272.63,272.37,272.52,4208.0,272.52,272.63,272.37,272.52,4208.0
2024-03-18 14:35:00,272.59,273.0,272.55,272.94,15902.0,272.59,273.0,272.55,272.94,15902.0
2024-03-18 14:40:00,272.99,273.04,272.5,272.6,26225.0,272.99,273.04,272.5,272.6,26225.0
2024-03-18 14:45:00,272.6,272.6,272.32,272.59,10425.0,272.6,272.6,272.32,272.59,10425.0
2024-03-18 14:50:00,272.64,272.64,272.35,272.56,3356.0,272.64,272.64,272.35,272.56,3356.0
2024-03-18 14:55:00,272.48,272.5,272.05,272.5,8319.0,272.48,272.5,272.05,272.5,8319.0
2024-03-18 15:00:00,272.46,272.77,272.38,272.77,8299.0,272.46,272.77,272.38,272.77,8299.0
2024-03-18 15:05:00,272.75,272.89,272.56,272.57,6751.0,272.75,272.89,272.56,272.57,6751.0
2024-03-18 15:10:00,272.56,272.56,272.37,272.41,3737.0,272.56,272.56,272.37,272.41,3737.0
2024-03-18 15:15:00,272.41,272.88,272.4,272.88,11772.0,272.41,272.88,272.4,272.88,11772.0
2024-03-18 15:20:00,272.89,273.06,272.83,272.85,10577.0,272.89,273.06,272.83,272.85,10577.0
2024-03-18 15:25:00,272.89,272.94,272.36,272.78,8678.0,272.89,272.94,272.36,272.78,8678.0
2024-03-18 15:30:00,272.76,273.17,272.76,273.12,10202.0,272.76,273.17,272.76,273.12,10202.0
2024-03-18 15:35:00,273.07,273.08,272.8,272.85,14603.0,273.07,273.08,272.8,272.85,14603.0
2024-03-18 15:40:00,272.8,273.0,272.68,273.0,16531.0,272.8,273.0,272.68,273.0,16531.0
2024-03-18 15:45:00,273.01,273.05,272.48,272.51,20721.0,273.01,273.05,272.48,272.51,20721.0
2024-03-18 15:50:00,272.49,272.62,272.16,272.45,52775.0,272.49,272.62,272.16,272.45,52775.0
2024-03-18 15:55:00,272.37,272.81,272.34,272.59,101367.0,272.37,272.81,272.34,272.59,101367.0
2024-03-19 09:30:00,271.68,272.36,271.13,271.57,11928.0,271.68,272.36,271.13,271.57,11928.0
2024-03-19 09:35:00,272.2,272.2,271.51,271.67,3037.0,272.2,272.2,271.51,271.67,3037.0
2024-03-19 09:40:00,271.6,271.61,270.94,271.1,4519.0,271.6,271.61,270.94,271.1,4519.0
2024-03-19 09:45:00,270.81,270.83,270.52,270.58,2707.0,270.81,270.83,270.52,270.58,2707.0
2024-03-19 09:50:00,270.81,271.28,270.67,270.95,3115.0,270.81,271.28,270.67,270.95,3115.0
2024-03-19 09:55:00,271.28,271.68,271.12,271.68,6532.0,271.28,271.68,271.12,271.68,6532.0
2024-03-19 10:00:00,271.51,271.68,271.12,271.32,5883.0,271.51,271.68,271.12,271.32,5883.0
2024-03-19 10:05:00,271.21,272.05,271.1,271.17,13460.0,271.21,272.05,271.1,271.17,13460.0
2024-03-19 10:10:00,271.08,271.09,270.25,270.8,6293.0,271.08,271.09,270.25,270.8,6293.0
2024-03-19 10:15:00,270.64,270.69,269.61,269.73,10686.0,270.64,270.69,269.61,269.73,10686.0
2024-03-19 10:20:00,269.6,269.62,269.34,269.61,6574.0,269.6,269.62,269.34,269.61,6574.0
2024-03-19 10:25:00,269.69,270.27,269.64,269.77,7126.0,269.69,270.27,269.64,269.77,7126.0
2024-03-19 10:30:00,269.58,269.82,269.52,269.53,7348.0,269.58,269.82,269.52,269.53,7348.0
2024-03-19 10:35:00,269.42,269.56,269.22,269.45,5687.0,269.42,269.56,269.22,269.45,5687.0
2024-03-19 10:40:00,269.63,269.63,269.01,269.54,12734.0,269.63,269.63,269.01,269.54,12734.0
2024-03-19 10:45:00,269.56,269.98,269.56,269.97,4665.0,269.56,269.98,269.56,269.97,4665.0
2024-03-19 10:50:00,270.0,270.28,269.96,270.28,1354.0,270.0,270.28,269.96,270.28,1354.0
2024-03-19 10:55:00,270.44,270.51,270.02,270.5,7227.0,270.44,270.51,270.02,270.5,7227.0
2024-03-19 11:00:00,270.58,271.1,270.56,271.03,5560.0,270.58,271.1,270.56,271.03,5560.0
2024-03-19 11:05:00,271.11,271.3,270.5,270.53,8393.0,271.11,271.3,270.5,270.53,8393.0
2024-03-19 11:10:00,270.43,270.43,270.09,270.15,4000.0,270.43,270.43,270.09,270.15,4000.0
2024-03-19 11:15:00,270.09,270.34,270.02,270.11,5186.0,270.09,270.34,270.02,270.11,5186.0
2024-03-19 11:20:00,270.02,270.02,269.45,269.87,6395.0,270.02,270.02,269.45,269.87,6395.0
2024-03-19 11:25:00,269.86,270.01,269.7,269.84,10076.0,269.86,270.01,269.7,269.84,10076.0
2024-03-19 11:30:00,270.01,270.23,269.79,270.0,6276.0,270.01,270.23,269.79,270.0,6276.0
2024-03-19 11:35:00,270.05,270.26,269.96,269.98,6864.0,270.05,270.26,269.96,269.98,6864.0
2024-03-19 11:40:00,269.91,270.15,269.87,270.15,3840.0,269.91,270.15,269.87,270.15,3840.0
2024-03-19 11:45:00,270.2,270.37,270.2,270.32,2533.0,270.2,270.37,270.2,270.32,2533.0
2024-03-19 11:50:00,270.4,270.55,270.4,270.5,3742.0,270.4,270.55,270.4,270.5,3742.0
2024-03-19 11:55:00,270.47,271.13,270.46,271.13,5360.0,270.47,271.13,270.46,271.13,5360.0
2024-03-19 12:00:00,271.22,271.39,271.11,271.16,4386.0,271.22,271.39,271.11,271.16,4386.0
2024-03-19 12:05:00,271.14,271.44,270.98,271.42,2884.0,271.14,271.44,270.98,271.42,2884.0
2024-03-19 12:10:00,271.41,271.49,271.3,271.32,4574.0,271.41,271.49,271.3,271.32,4574.0
2024-03-19 12:15:00,271.46,271.78,271.25,271.74,7341.0,271.46,271.78,271.25,271.74,7341.0
2024-03-19 12:20:00,271.72,271.81,271.42,271.48,9976.0,271.72,271.81,271.42,271.48,9976.0
2024-03-19 12:25:00,271.48,271.89,271.47,271.88,3402.0,271.48,271.89,271.47,271.88,3402.0
2024-03-19 12:30:00,271.99,272.21,271.98,272.19,5816.0,271.99,272.21,271.98,272.19,5816.0
2024-03-19 12:35:00,272.2,272.58,272.2,272.29,17364.0,272.2,272.58,272.2,272.29,17364.0
2024-03-19 12:40:00,272.37,272.89,272.24,272.89,5008.0,272.37,272.89,272.24,272.89,5008.0
2024-03-19 12:45:00,272.98,273.06,272.74,272.76,5257.0,272.98,273.06,272.74,272.76,5257.0
2024-03-19 12:50:00,272.82,273.12,272.76,272.93,3543.0,272.82,273.12,272.76,272.93,3543.0
2024-03-19 12:55:00,272.99,273.09,272.61,272.71,2894.0,272.99,273.09,272.61,272.71,2894.0
2024-03-19 13:00:00,272.82,273.22,272.75,273.06,8153.0,272.82,273.22,272.75,273.06,8153.0
2024-03-19 13:05:00,273.06,273.12,272.77,272.84,6147.0,273.06,273.12,272.77,272.84,6147.0
2024-03-19 13:10:00,272.88,273.13,272.84,272.87,3639.0,272.88,273.13,272.84,272.87,3639.0
2024-03-19 13:15:00,272.95,272.96,272.13,272.48,12822.0,272.95,272.96,272.13,272.48,12822.0
2024-03-19 13:20:00,272.33,272.69,272.32,272.69,3879.0,272.33,272.69,272.32,272.69,3879.0
2024-03-19 13:25:00,272.71,272.79,272.5,272.69,5224.0,272.71,272.79,272.5,272.69,5224.0
2024-03-19 13:30:00,272.78,273.0,272.69,272.78,5801.0,272.78,273.0,272.69,272.78,5801.0
2024-03-19 13:35:00,272.77,273.14,272.65,273.14,4167.0,272.77,273.14,272.65,273.14,4167.0
2024-03-19 13:40:00,273.0,273.18,272.99,273.18,2301.0,273.0,273.18,272.99,273.18,2301.0
2024-03-19 13:45:00,273.22,273.41,273.18,273.31,6182.0,273.22,273.41,273.18,273.31,6182.0
2024-03-19 13:50:00,273.35,273.36,272.72,272.72,4287.0,273.35,273.36,272.72,272.72,4287.0
2024-03-19 13:55:00,272.84,273.17,272.82,273.17,4041.0,272.84,273.17,272.82,273.17,4041.0
2024-03-19 14:00:00,273.12,273.13,272.64,272.74,2925.0,273.12,273.13,272.64,272.74,2925.0
2024-03-19 14:05:00,272.86,272.94,272.72,272.87,2947.0,272.86,272.94,272.72,272.87,2947.0
2024-03-19 14:10:00,272.88,273.27,272.85,273.26,8882.0,272.88,273.27,272.85,273.26,8882.0
2024-03-19 14:15:00,273.25,273.44,273.17,273.22,3998.0,273.25,273.44,273.17,273.22,3998.0
2024-03-19 14:20:00,273.26,273.4,273.17,273.29,5428.0,273.26,273.4,273.17,273.29,5428.0
2024-03-19 14:25:00,273.37,273.52,273.32,273.52,3853.0,273.37,273.52,273.32,273.52,3853.0
2024-03-19 14:30:00,273.52,273.79,273.52,273.63,6307.0,273.52,273.79,273.52,273.63,6307.0
2024-03-19 14:35:00,273.65,273.87,273.56,273.82,8264.0,273.65,273.87,273.56,273.82,8264.0
2024-03-19 14:40:00,273.85,274.13,273.75,274.11,5693.0,273.85,274.13,273.75,274.11,5693.0
2024-03-19 14:45:00,274.12,274.37,273.71,273.74,29479.0,274.12,274.37,273.71,273.74,29479.0
2024-03-19 14:50:00,273.73,273.93,273.26,273.26,19637.0,273.73,273.93,273.26,273.26,19637.0
2024-03-19 14:55:00,273.26,273.56,273.04,273.06,11065.0,273.26,273.56,273.04,273.06,11065.0
2024-03-19 15:00:00,273.06,273.13,272.8,272.81,7428.0,273.06,273.13,272.8,272.81,7428.0
2024-03-19 15:05:00,272.89,272.9,272.29,272.3,8461.0,272.89,272.9,272.29,272.3,8461.0
2024-03-19 15:10:00,272.29,272.45,272.02,272.06,6906.0,272.29,272.45,272.02,272.06,6906.0
2024-03-19 15:15:00,272.04,272.31,271.7,272.31,9404.0,272.04,272.31,271.7,272.31,9404.0
2024-03-19 15:20:00,272.26,272.73,272.26,272.71,6201.0,272.26,272.73,272.26,272.71,6201.0
2024-03-19 15:25:00,272.71,272.8,272.56,272.79,4842.0,272.71,272.8,272.56,272.79,4842.0
2024-03-19 15:30:00,272.71,272.77,272.38,272.48,14445.0,272.71,272.77,272.38,272.48,14445.0
2024-03-19 15:35:00,272.47,273.29,272.46,273.16,10652.0,272.47,273.29,272.46,273.16,10652.0
2024-03-19 15:40:00,273.16,273.22,272.63,272.69,12854.0,273.16,273.22,272.63,272.69,12854.0
2024-03-19 15:45:00,272.71,272.94,272.67,272.87,13822.0,272.71,272.94,272.67,272.87,13822.0
2024-03-19 15:50:00,272.98,273.14,272.67,273.01,25498.0,272.98,273.14,272.67,273.01,25498.0
2024-03-19 15:55:00,273.11,273.33,273.04,273.16,76960.0,273.11,273.33,273.04,273.16,76960.0
2024-03-20 09:30:00,273.0,273.92,272.58,272.64,6912.0,273.0,273.92,272.58,272.64,6912.0
2024-03-20 09:35:00,272.53,273.15,272.53,272.73,2135.0,272.53,273.15,272.53,272.73,2135.0
2024-03-20 09:40:00,272.92,273.25,272.51,272.73,1883.0,272.92,273.25,272.51,272.73,1883.0
2024-03-20 09:45:00,272.63,272.99,271.59,272.34,11504.0,272.63,272.99,271.59,272.34,11504.0
2024-03-20 09:50:00,272.44,272.5,271.95,272.5,1750.0,272.44,272.5,271.95,272.5,1750.0
2024-03-20 09:55:00,272.63,272.64,272.42,272.43,1800.0,272.63,272.64,272.42,272.43,1800.0
2024-03-20 10:00:00,272.24,272.24,271.86,272.12,1460.0,272.24,272.24,271.86,272.12,1460.0
2024-03-20 10:05:00,271.95,272.2,271.67,271.69,2973.0,271.95,272.2,271.67,271.69,2973.0
2024-03-20 10:10:00,271.86,271.92,271.29,271.3,3000.0,271.86,271.92,271.29,271.3,3000.0
2024-03-20 10:15:00,271.42,271.58,270.87,271.07,4417.0,271.42,271.58,270.87,271.07,4417.0
2024-03-20 10:20:00,271.18,271.68,271.09,271.68,4500.0,271.18,271.68,271.09,271.68,4500.0
2024-03-20 10:25:00,271.66,272.58,271.66,272.58,9771.0,271.66,272.58,271.66,272.58,9771.0
2024-03-20 10:30:00,272.58,272.6,272.29,272.37,4456.0,272.58,272.6,272.29,272.37,4456.0
2024-03-20 10:35:00,272.42,272.42,272.14,272.18,1335.0,272.42,272.42,272.14,272.18,1335.0
2024-03-20 10:40:00,272.14,272.21,271.76,271.76,2417.0,272.14,272.21,271.76,271.76,2417.0
2024-03-20 10:45:00,271.62,271.7,271.38,271.53,2836.0,271.62,271.7,271.38,271.53,2836.0
2024-03-20 10:50:00,271.54,272.0,271.46,271.93,2696.0,271.54,272.0,271.46,271.93,2696.0
2024-03-20 10:55:00,271.98,272.14,271.79,271.88,4900.0,271.98,272.14,271.79,271.88,4900.0
2024-03-20 11:00:00,271.88,272.37,271.86,272.28,2602.0,271.88,272.37,271.86,272.28,2602.0
2024-03-20 11:05:00,272.46,272.58,272.1,272.31,5705.0,272.46,272.58,272.1,272.31,5705.0
2024-03-20 11:10:00,272.21,272.33,272.2,272.32,1300.0,272.21,272.33,272.2,272.32,1300.0
2024-03-20 11:15:00,272.32,272.47,272.05,272.46,3796.0,272.32,272.47,272.05,272.46,3796.0
2024-03-20 11:20:00,272.4,272.71,272.4,272.71,639.0,272.4,272.71,272.4,272.71,639.0
2024-03-20 11:25:00,272.69,272.78,272.53,272.53,1625.0,272.69,272.78,272.53,272.53,1625.0
2024-03-20 11:30:00,272.45,272.45,272.18,272.18,1500.0,272.45,272.45,272.18,272.18,1500.0
2024-03-20 11:35:00,272.18,272.43,272.16,272.21,2967.0,272.18,272.43,272.16,272.21,2967.0
2024-03-20 11:40:00,272.22,272.35,272.11,272.18,1569.0,272.22,272.35,272.11,272.18,1569.0
2024-03-20 11:45:00,272.09,272.09,271.43,271.43,2521.0,272.09,272.09,271.43,271.43,2521.0
2024-03-20 11:50:00,271.43,271.68,271.31,271.55,4634.0,271.43,271.68,271.31,271.55,4634.0
2024-03-20 11:55:00,271.46,271.59,271.12,271.19,6382.0,271.46,271.59,271.12,271.19,6382.0
2024-03-20 12:00:00,271.1,271.18,270.88,271.18,3950.0,271.1,271.18,270.88,271.18,3950.0
2024-03-20 12:05:00,271.18,271.44,271.13,271.4,8920.0,271.18,271.44,271.13,271.4,8920.0
2024-03-20 12:10:00,271.41,271.56,271.39,271.48,5200.0,271.41,271.56,271.39,271.48,5200.0
2024-03-20 12:15:00,271.53,271.93,271.47,271.58,8288.0,271.53,271.93,271.47,271.58,8288.0
2024-03-20 12:20:00,271.5,271.71,271.4,271.71,3839.0,271.5,271.71,271.4,271.71,3839.0
2024-03-20 12:25:00,271.65,271.82,271.63,271.8,4100.0,271.65,271.82,271.63,271.8,4100.0
2024-03-20 12:30:00,271.75,271.75,271.31,271.59,6543.0,271.75,271.75,271.31,271.59,6543.0
2024-03-20 12:35:00,271.79,271.82,271.71,271.78,2671.0,271.79,271.82,271.71,271.78,2671.0
2024-03-20 12:40:00,271.78,271.98,271.78,271.9,5813.0,271.78,271.98,271.78,271.9,5813.0
2024-03-20 12:45:00,271.89,272.17,271.86,272.0,4196.0,271.89,272.17,271.86,272.0,4196.0
2024-03-20 12:50:00,271.93,272.15,271.93,272.06,3842.0,271.93,272.15,271.93,272.06,3842.0
2024-03-20 12:55:00,272.06,272.36,272.04,272.31,3111.0,272.06,272.36,272.04,272.31,3111.0
2024-03-20 13:00:00,272.3,272.41,272.22,272.38,5206.0,272.3,272.41,272.22,272.38,5206.0
2024-03-20 13:05:00,272.42,272.46,271.95,272.0,9951.0,272.42,272.46,271.95,272.0,9951.0
2024-03-20 13:10:00,272.03,272.03,271.74,271.76,1800.0,272.03,272.03,271.74,271.76,1800.0
2024-03-20 13:15:00,271.81,272.02,271.69,271.78,4498.0,271.81,272.02,271.69,271.78,4498.0
2024-03-20 13:20:00,271.75,271.93,271.7,271.93,6711.0,271.75,271.93,271.7,271.93,6711.0
2024-03-20 13:25:00,271.94,272.75,271.79,271.84,13751.0,271.94,272.75,271.79,271.84,13751.0
2024-03-20 13:30:00,271.82,271.95,271.66,271.9,3432.0,271.82,271.95,271.66,271.9,3432.0
2024-03-20 13:35:00,271.9,271.96,271.67,271.68,3823.0,271.9,271.96,271.67,271.68,3823.0
2024-03-20 13:40:00,271.69,271.83,271.51,271.79,5951.0,271.69,271.83,271.51,271.79,5951.0
2024-03-20 13:45:00,271.81,271.94,271.81,271.88,2806.0,271.81,271.94,271.81,271.88,2806.0
2024-03-20 13:50:00,271.93,272.05,271.92,272.05,7170.0,271.93,272.05,271.92,272.05,7170.0
2024-03-20 13:55:00,272.05,272.24,271.95,271.95,5925.0,272.05,272.24,271.95,271.95,5925.0
2024-03-20 14:00:00,272.1,273.7,272.1,273.58,17406.0,272.1,273.7,272.1,273.58,17406.0
2024-03-20 14:05:00,273.68,274.04,273.18,273.19,15573.0,273.68,274.04,273.18,273.19,15573.0
2024-03-20 14:10:00,273.3,273.74,273.24,273.34,18381.0,273.3,273.74,273.24,273.34,18381.0
2024-03-20 14:15:00,273.4,273.55,272.67,272.82,8672.0,273.4,273.55,272.67,272.82,8672.0
2024-03-20 14:20:00,272.95,273.49,272.88,273.49,7704.0,272.95,273.49,272.88,273.49,7704.0
2024-03-20 14:25:00,273.49,273.78,273.14,273.64,12613.0,273.49,273.78,273.14,273.64,12613.0
2024-03-20 14:30:00,273.72,273.83,272.78,272.81,21343.0,273.72,273.83,272.78,272.81,21343.0
2024-03-20 14:35:00,272.81,274.02,272.75,273.97,10094.0,272.81,274.02,272.75,273.97,10094.0
2024-03-20 14:40:00,273.96,274.29,273.65,274.05,10733.0,273.96,274.29,273.65,274.05,10733.0
2024-03-20 14:45:00,274.43,275.07,274.42,274.94,9618.0,274.43,275.07,274.42,274.94,9618.0
2024-03-20 14:50:00,274.94,275.01,274.26,274.55,44815.0,274.94,275.01,274.26,274.55,44815.0
2024-03-20 14:55:00,274.67,274.79,274.18,274.47,8857.0,274.67,274.79,274.18,274.47,8857.0
2024-03-20 15:00:00,274.28,274.6,274.21,274.56,12936.0,274.28,274.6,274.21,274.56,12936.0
2024-03-20 15:05:00,274.58,275.2,274.56,275.0,21415.0,274.58,275.2,274.56,275.0,21415.0
2024-03-20 15:10:00,275.0,275.48,274.64,274.69,40264.0,275.0,275.48,274.64,274.69,40264.0
2024-03-20 15:15:00,274.7,275.51,274.51,275.51,9414.0,274.7,275.51,274.51,275.51,9414.0
2024-03-20 15:20:00,275.59,276.48,275.29,275.55,37480.0,275.59,276.48,275.29,275.55,37480.0
2024-03-20 15:25:00,275.53,276.09,275.37,275.97,16302.0,275.53,276.09,275.37,275.97,16302.0
2024-03-20 15:30:00,276.01,276.22,275.93,276.06,27646.0,276.01,276.22,275.93,276.06,27646.0
2024-03-20 15:35:00,276.03,276.18,275.83,275.94,41787.0,276.03,276.18,275.83,275.94,41787.0
2024-03-20 15:40:00,276.04,276.15,275.45,275.55,32658.0,276.04,276.15,275.45,275.55,32658.0
2024-03-20 15:45:00,275.58,276.49,275.58,276.45,29003.0,275.58,276.49,275.58,276.45,29003.0
2024-03-20 15:50:00,276.5,277.15,276.09,276.4,61257.0,276.5,277.15,276.09,276.4,61257.0
2024-03-20 15:55:00,276.47,276.71,276.08,276.4,98747.0,276.47,276.71,276.08,276.4,98747.0
2024-03-21 09:30:00,278.31,279.33,277.47,277.76,22116.0,278.31,279.33,277.47,277.76,22116.0
2024-03-21 09:35:00,277.97,279.49,277.74,279.44,15219.0,277.97,279.49,277.74,279.44,15219.0
2024-03-21 09:40:00,279.64,280.26,279.42,279.74,74080.0,279.64,280.26,279.42,279.74,74080.0
2024-03-21 09:45:00,279.67,279.68,278.34,278.63,12016.0,279.67,279.68,278.34,278.63,12016.0
2024-03-21 09:50:00,278.65,279.31,278.64,279.19,10812.0,278.65,279.31,278.64,279.19,10812.0
2024-03-21 09:55:00,279.19,279.19,278.51,278.69,6458.0,279.19,279.19,278.51,278.69,6458.0
2024-03-21 10:00:00,278.85,279.0,277.89,277.95,11153.0,278.85,279.0,277.89,277.95,11153.0
2024-03-21 10:05:00,278.05,278.64,277.79,278.54,11461.0,278.05,278.64,277.79,278.54,11461.0
2024-03-21 10:10:00,278.66,278.68,278.0,278.25,7128.0,278.66,278.68,278.0,278.25,7128.0
2024-03-21 10:15:00,278.36,278.41,277.96,278.22,5803.0,278.36,278.41,277.96,278.22,5803.0
2024-03-21 10:20:00,278.23,278.46,277.57,277.57,6749.0,278.23,278.46,277.57,277.57,6749.0
2024-03-21 10:25:00,277.47,277.85,277.38,277.46,11215.0,277.47,277.85,277.38,277.46,11215.0
2024-03-21 10:30:00,277.16,277.37,276.51,276.72,15722.0,277.16,277.37,276.51,276.72,15722.0
2024-03-21 10:35:00,276.72,277.15,276.71,277.06,6974.0,276.72,277.15,276.71,277.06,6974.0
2024-03-21 10:40:00,277.05,277.29,276.81,276.99,10866.0,277.05,277.29,276.81,276.99,10866.0
2024-03-21 10:45:00,276.81,277.2,276.69,276.99,7317.0,276.81,277.2,276.69,276.99,7317.0
2024-03-21 10:50:00,277.02,277.05,276.74,276.81,8263.0,277.02,277.05,276.74,276.81,8263.0
2024-03-21 10:55:00,276.91,277.14,276.76,276.84,13884.0,276.91,277.14,276.76,276.84,13884.0
2024-03-21 11:00:00,276.84,276.91,276.38,276.41,9149.0,276.84,276.91,276.38,276.41,9149.0
2024-03-21 11:05:00,276.38,276.52,276.05,276.25,11127.0,276.38,276.52,276.05,276.25,11127.0
2024-03-21 11:10:00,276.32,276.47,276.0,276.07,12256.0,276.32,276.47,276.0,276.07,12256.0
2024-03-21 11:15:00,275.95,276.25,275.54,275.87,101209.0,275.95,276.25,275.54,275.87,101209.0
2024-03-21 11:20:00,275.83,276.25,275.75,275.98,14174.0,275.83,276.25,275.75,275.98,14174.0
2024-03-21 11:25:00,275.99,275.99,275.53,275.85,8844.0,275.99,275.99,275.53,275.85,8844.0
2024-03-21 11:30:00,275.81,276.4,275.81,276.38,4646.0,275.81,276.4,275.81,276.38,4646.0
2024-03-21 11:35:00,276.49,276.9,276.49,276.84,6338.0,276.49,276.9,276.49,276.84,6338.0
2024-03-21 11:40:00,277.0,277.22,276.89,276.89,4937.0,277.0,277.22,276.89,276.89,4937.0
2024-03-21 11:45:00,276.89,277.28,276.88,277.15,4492.0,276.89,277.28,276.88,277.15,4492.0
2024-03-21 11:50:00,277.16,277.85,277.16,277.59,3634.0,277.16,277.85,277.16,277.59,3634.0
2024-03-21 11:55:00,277.69,277.79,277.4,277.74,4892.0,277.69,277.79,277.4,277.74,4892.0
2024-03-21 12:00:00,277.79,277.84,277.67,277.8,4186.0,277.79,277.84,277.67,277.8,4186.0
2024-03-21 12:05:00,277.85,278.14,277.76,277.91,3421.0,277.85,278.14,277.76,277.91,3421.0
2024-03-21 12:10:00,277.96,278.27,277.94,278.27,7471.0,277.96,278.27,277.94,278.27,7471.0
2024-03-21 12:15:00,278.48,278.63,278.15,278.25,5792.0,278.48,278.63,278.15,278.25,5792.0
2024-03-21 12:20:00,278.25,278.36,278.08,278.25,4681.0,278.25,278.36,278.08,278.25,4681.0
2024-03-21 12:25:00,278.25,278.39,278.15,278.27,5255.0,278.25,278.39,278.15,278.27,5255.0
2024-03-21 12:30:00,278.26,278.53,278.23,278.41,55253.0,278.26,278.53,278.23,278.41,55253.0
2024-03-21 12:35:00,278.4,278.51,277.76,277.76,56750.0,278.4,278.51,277.76,277.76,56750.0
2024-03-21 12:40:00,277.7,277.73,276.82,276.82,8265.0,277.7,277.73,276.82,276.82,8265.0
2024-03-21 12:45:00,276.93,277.48,276.89,277.36,7180.0,276.93,277.48,276.89,277.36,7180.0
2024-03-21 12:50:00,277.44,277.67,277.37,277.67,6475.0,277.44,277.67,277.37,277.67,6475.0
2024-03-21 12:55:00,277.65,277.85,277.57,277.83,5483.0,277.65,277.85,277.57,277.83,5483.0
2024-03-21 13:00:00,277.9,277.98,277.54,277.72,10271.0,277.9,277.98,277.54,277.72,10271.0
2024-03-21 13:05:00,277.7,277.81,277.57,277.62,2853.0,277.7,277.81,277.57,277.62,2853.0
2024-03-21 13:10:00,277.6,277.78,277.59,277.77,1285.0,277.6,277.78,277.59,277.77,1285.0
2024-03-21 13:15:00,277.64,277.95,277.49,277.8,15458.0,277.64,277.95,277.49,277.8,15458.0
2024-03-21 13:20:00,277.69,277.9,277.61,277.76,1982.0,277.69,277.9,277.61,277.76,1982.0
2024-03-21 13:25:00,277.75,277.76,277.34,277.34,5465.0,277.75,277.76,277.34,277.34,5465.0
2024-03-21 13:30:00,277.34,277.65,277.16,277.44,4385.0,277.34,277.65,277.16,277.44,4385.0
2024-03-21 13:35:00,277.47,277.71,277.39,277.6,1767.0,277.47,277.71,277.39,277.6,1767.0
2024-03-21 13:40:00,277.68,277.72,277.44,277.62,2762.0,277.68,277.72,277.44,277.62,2762.0
2024-03-21 13:45:00,277.57,277.58,276.84,276.84,8857.0,277.57,277.58,276.84,276.84,8857.0
2024-03-21 13:50:00,276.83,276.96,276.57,276.6,8566.0,276.83,276.96,276.57,276.6,8566.0
2024-03-21 13:55:00,276.61,276.73,276.42,276.6,12838.0,276.61,276.73,276.42,276.6,12838.0
2024-03-21 14:00:00,276.48,276.93,276.45,276.77,4710.0,276.48,276.93,276.45,276.77,4710.0
2024-03-21 14:05:00,276.82,276.96,276.55,276.56,14459.0,276.82,276.96,276.55,276.56,14459.0
2024-03-21 14:10:00,276.51,277.27,276.51,277.0,13670.0,276.51,277.27,276.51,277.0,13670.0
2024-03-21 14:15:00,276.98,276.98,276.7,276.93,5681.0,276.98,276.98,276.7,276.93,5681.0
2024-03-21 14:20:00,276.93,277.11,276.52,276.73,7847.0,276.93,277.11,276.52,276.73,7847.0
2024-03-21 14:25:00,276.85,277.23,276.82,277.16,4219.0,276.85,277.23,276.82,277.16,4219.0
2024-03-21 14:30:00,277.34,277.34,276.84,276.84,4400.0,277.34,277.34,276.84,276.84,4400.0
2024-03-21 14:35:00,276.62,276.62,276.16,276.29,6227.0,276.62,276.62,276.16,276.29,6227.0
2024-03-21 14:40:00,276.31,276.42,275.82,276.1,7397.0,276.31,276.42,275.82,276.1,7397.0
2024-03-21 14:45:00,276.16,276.55,276.16,276.5,5230.0,276.16,276.55,276.16,276.5,5230.0
2024-03-21 14:50:00,276.4,276.56,276.34,276.48,5017.0,276.4,276.56,276.34,276.48,5017.0
2024-03-21 14:55:00,276.5,276.55,276.06,276.5,7291.0,276.5,276.55,276.06,276.5,7291.0
2024-03-21 15:00:00,276.56,276.57,276.31,276.33,5814.0,276.56,276.57,276.31,276.33,5814.0
2024-03-21 15:05:00,276.4,276.58,276.33,276.35,9108.0,276.4,276.58,276.33,276.35,9108.0
2024-03-21 15:10:00,276.3,276.66,276.28,276.55,8306.0,276.3,276.66,276.28,276.55,8306.0
2024-03-21 15:15:00,276.66,276.74,276.49,276.66,10125.0,276.66,276.74,276.49,276.66,10125.0
2024-03-21 15:20:00,276.62,276.64,276.25,276.43,9194.0,276.62,276.64,276.25,276.43,9194.0
2024-03-21 15:25:00,276.44,276.51,276.19,276.2,6340.0,276.44,276.51,276.19,276.2,6340.0
2024-03-21 15:30:00,276.2,276.39,276.12,276.17,6773.0,276.2,276.39,276.12,276.17,6773.0
2024-03-21 15:35:00,276.12,276.16,275.69,275.83,6110.0,276.12,276.16,275.69,275.83,6110.0
2024-03-21 15:40:00,275.81,275.99,275.74,275.99,10463.0,275.81,275.99,275.74,275.99,10463.0
2024-03-21 15:45:00,275.98,276.31,275.84,275.94,17833.0,275.98,276.31,275.84,275.94,17833.0
2024-03-21 15:50:00,275.89,276.47,275.79,276.29,33712.0,275.89,276.47,275.79,276.29,33712.0
2024-03-21 15:55:00,276.38,276.77,276.38,276.42,73064.0,276.38,276.77,276.38,276.42,73064.0
2024-03-22 09:30:00,275.5,275.5,274.47,274.86,11913.0,275.5,275.5,274.47,274.86,11913.0
2024-03-22 09:35:00,274.59,275.8,274.26,275.62,8657.0,274.59,275.8,274.26,275.62,8657.0
2024-03-22 09:40:00,275.65,276.31,275.65,276.25,6542.0,275.65,276.31,275.65,276.25,6542.0
2024-03-22 09:45:00,276.32,276.61,275.55,275.55,4729.0,276.32,276.61,275.55,275.55,4729.0
2024-03-22 09:50:00,275.79,276.24,275.71,276.13,2266.0,275.79,276.24,275.71,276.13,2266.0
2024-03-22 09:55:00,276.17,276.17,275.73,275.85,3634.0,276.17,276.17,275.73,275.85,3634.0
2024-03-22 10:00:00,275.7,275.99,275.59,275.88,8217.0,275.7,275.99,275.59,275.88,8217.0
2024-03-22 10:05:00,275.88,276.08,275.23,275.43,7603.0,275.88,276.08,275.23,275.43,7603.0
2024-03-22 10:10:00,275.29,275.43,274.96,274.96,4101.0,275.29,275.43,274.96,274.96,4101.0
2024-03-22 10:15:00,274.73,274.85,274.51,274.85,5268.0,274.73,274.85,274.51,274.85,5268.0
2024-03-22 10:20:00,274.85,274.87,274.63,274.68,6247.0,274.85,274.87,274.63,274.68,6247.0
2024-03-22 10:25:00,274.6,274.68,274.48,274.49,4554.0,274.6,274.68,274.48,274.49,4554.0
2024-03-22 10:30:00,274.65,274.93,274.61,274.93,4000.0,274.65,274.93,274.61,274.93,4000.0
2024-03-22 10:35:00,274.89,274.91,274.42,274.47,7210.0,274.89,274.91,274.42,274.47,7210.0
2024-03-22 10:40:00,274.53,274.58,274.32,274.42,14127.0,274.53,274.58,274.32,274.42,14127.0
2024-03-22 10:45:00,274.56,274.83,274.41,274.8,3538.0,274.56,274.83,274.41,274.8,3538.0
2024-03-22 10:50:00,274.74,274.81,274.43,274.44,11582.0,274.74,274.81,274.43,274.44,11582.0
2024-03-22 10:55:00,274.44,274.79,274.34,274.74,10632.0,274.44,274.79,274.34,274.74,10632.0
2024-03-22 11:00:00,274.96,275.27,274.86,275.22,2600.0,274.96,275.27,274.86,275.22,2600.0
2024-03-22 11:05:00,275.17,275.45,275.07,275.41,2067.0,275.17,275.45,275.07,275.41,2067.0
2024-03-22 11:10:00,275.42,275.71,275.41,275.46,5845.0,275.42,275.71,275.41,275.46,5845.0
2024-03-22 11:15:00,275.47,275.49,275.26,275.38,4689.0,275.47,275.49,275.26,275.38,4689.0
2024-03-22 11:20:00,275.4,275.65,275.4,275.65,3936.0,275.4,275.65,275.4,275.65,3936.0
2024-03-22 11:25:00,275.54,275.68,275.47,275.63,2612.0,275.54,275.68,275.47,275.63,2612.0
2024-03-22 11:30:00,275.61,275.78,275.49,275.5,4288.0,275.61,275.78,275.49,275.5,4288.0
2024-03-22 11:35:00,275.66,275.7,275.46,275.51,3237.0,275.66,275.7,275.46,275.51,3237.0
2024-03-22 11:40:00,275.53,275.84,275.43,275.7,6055.0,275.53,275.84,275.43,275.7,6055.0
2024-03-22 11:45:00,275.7,276.17,275.7,276.04,8397.0,275.7,276.17,275.7,276.04,8397.0
2024-03-22 11:50:00,276.06,276.1,275.88,275.88,9531.0,276.06,276.1,275.88,275.88,9531.0
2024-03-22 11:55:00,275.9,277.14,275.77,276.68,45970.0,275.9,277.14,275.77,276.68,45970.0
2024-03-22 12:00:00,276.7,277.23,276.7,276.8,22204.0,276.7,277.23,276.7,276.8,22204.0
2024-03-22 12:05:00,276.8,276.83,276.52,276.73,7302.0,276.8,276.83,276.52,276.73,7302.0
2024-03-22 12:10:00,276.74,276.86,276.58,276.81,8444.0,276.74,276.86,276.58,276.81,8444.0
2024-03-22 12:15:00,276.81,277.32,276.77,277.21,24385.0,276.81,277.32,276.77,277.21,24385.0
2024-03-22 12:20:00,277.18,277.68,277.17,277.57,10666.0,277.18,277.68,277.17,277.57,10666.0
2024-03-22 12:25:00,277.49,277.63,277.44,277.53,6573.0,277.49,277.63,277.44,277.53,6573.0
2024-03-22 12:30:00,277.53,277.61,277.32,277.34,15643.0,277.53,277.61,277.32,277.34,15643.0
2024-03-22 12:35:00,277.26,277.49,277.24,277.33,14250.0,277.26,277.49,277.24,277.33,14250.0
2024-03-22 12:40:00,277.41,278.07,277.39,278.07,11371.0,277.41,278.07,277.39,278.07,11371.0
2024-03-22 12:45:00,277.95,278.09,277.73,277.96,8826.0,277.95,278.09,277.73,277.96,8826.0
2024-03-22 12:50:00,277.98,278.21,277.89,278.06,7870.0,277.98,278.21,277.89,278.06,7870.0
2024-03-22 12:55:00,278.06,278.14,277.89,278.0,10279.0,278.06,278.14,277.89,278.0,10279.0
2024-03-22 13:00:00,278.03,278.44,277.99,278.43,7681.0,278.03,278.44,277.99,278.43,7681.0
2024-03-22 13:05:00,278.47,279.25,278.47,278.93,27209.0,278.47,279.25,278.47,278.93,27209.0
2024-03-22 13:10:00,278.98,279.01,278.32,278.4,7946.0,278.98,279.01,278.32,278.4,7946.0
2024-03-22 13:15:00,278.34,278.61,278.15,278.61,5439.0,278.34,278.61,278.15,278.61,5439.0
2024-03-22 13:20:00,278.47,278.47,277.99,278.18,3689.0,278.47,278.47,277.99,278.18,3689.0
2024-03-22 13:25:00,278.18,278.27,277.93,277.94,4300.0,278.18,278.27,277.93,277.94,4300.0
2024-03-22 13:30:00,278.0,278.01,277.77,277.83,10000.0,278.0,278.01,277.77,277.83,10000.0
2024-03-22 13:35:00,277.91,277.96,277.66,277.81,6414.0,277.91,277.96,277.66,277.81,6414.0
2024-03-22 13:40:00,277.7,277.86,277.69,277.84,5609.0,277.7,277.86,277.69,277.84,5609.0
2024-03-22 13:45:00,277.89,277.91,277.39,277.8,10427.0,277.89,277.91,277.39,277.8,10427.0
2024-03-22 13:50:00,277.79,277.97,277.66,277.69,5937.0,277.79,277.97,277.66,277.69,5937.0
2024-03-22 13:55:00,277.6,278.14,277.6,278.01,18355.0,277.6,278.14,277.6,278.01,18355.0
2024-03-22 14:00:00,277.96,278.36,277.96,278.3,6937.0,277.96,278.36,277.96,278.3,6937.0
2024-03-22 14:05:00,278.35,278.35,277.65,277.65,8901.0,278.35,278.35,277.65,277.65,8901.0
2024-03-22 14:10:00,277.61,277.83,277.34,277.34,13678.0,277.61,277.83,277.34,277.34,13678.0
2024-03-22 14:15:00,277.32,277.54,277.12,277.16,11001.0,277.32,277.54,277.12,277.16,11001.0
2024-03-22 14:20:00,277.1,277.18,276.83,277.1,15692.0,277.1,277.18,276.83,277.1,15692.0
2024-03-22 14:25:00,277.15,277.37,277.05,277.31,10220.0,277.15,277.37,277.05,277.31,10220.0
2024-03-22 14:30:00,277.28,277.79,277.28,277.75,10695.0,277.28,277.79,277.28,277.75,10695.0
2024-03-22 14:35:00,277.84,277.9,277.6,277.66,9272.0,277.84,277.9,277.6,277.66,9272.0
2024-03-22 14:40:00,277.6,277.63,277.24,277.39,5646.0,277.6,277.63,277.24,277.39,5646.0
2024-03-22 14:45:00,277.38,277.67,277.26,277.35,8704.0,277.38,277.67,277.26,277.35,8704.0
2024-03-22 14:50:00,277.3,277.51,277.2,277.41,8458.0,277.3,277.51,277.2,277.41,8458.0
2024-03-22 14:55:00,277.43,277.66,277.33,277.48,4661.0,277.43,277.66,277.33,277.48,4661.0
2024-03-22 15:00:00,277.56,277.64,277.29,277.36,8262.0,277.56,277.64,277.29,277.36,8262.0
2024-03-22 15:05:00,277.36,277.81,277.36,277.7,12842.0,277.36,277.81,277.36,277.7,12842.0
2024-03-22 15:10:00,277.65,277.65,277.1,277.17,7586.0,277.65,277.65,277.1,277.17,7586.0
2024-03-22 15:15:00,277.08,277.14,276.74,276.88,5706.0,277.08,277.14,276.74,276.88,5706.0
2024-03-22 15:20:00,276.96,277.26,276.95,276.99,16250.0,276.96,277.26,276.95,276.99,16250.0
2024-03-22 15:25:00,277.05,277.34,277.03,277.28,8396.0,277.05,277.34,277.03,277.28,8396.0
2024-03-22 15:30:00,277.28,277.28,277.14,277.21,10078.0,277.28,277.28,277.14,277.21,10078.0
2024-03-22 15:35:00,277.24,277.73,277.24,277.67,11006.0,277.24,277.73,277.24,277.67,11006.0
2024-03-22 15:40:00,277.67,277.72,277.26,277.69,22296.0,277.67,277.72,277.26,277.69,22296.0
2024-03-22 15:45:00,277.69,277.89,277.58,277.86,26981.0,277.69,277.89,277.58,277.86,26981.0
2024-03-22 15:50:00,277.89,278.18,277.64,277.79,50037.0,277.89,278.18,277.64,277.79,50037.0
2024-03-22 15:55:00,277.75,277.84,277.42,277.57,83180.0,277.75,277.84,277.42,277.57,83180.0
2024-03-25 09:30:00,277.7,278.14,275.79,276.28,27849.0,277.7,278.14,275.79,276.28,27849.0
2024-03-25 09:35:00,276.18,276.22,275.7,275.76,14288.0,276.18,276.22,275.7,275.76,14288.0
2024-03-25 09:40:00,275.78,276.0,274.38,274.58,15865.0,275.78,276.0,274.38,274.58,15865.0
2024-03-25 09:45:00,274.03,275.06,274.0,274.54,7704.0,274.03,275.06,274.0,274.54,7704.0
2024-03-25 09:50:00,274.85,275.23,274.44,274.44,3100.0,274.85,275.23,274.44,274.44,3100.0
2024-03-25 09:55:00,274.38,274.59,274.15,274.51,5200.0,274.38,274.59,274.15,274.51,5200.0
2024-03-25 10:00:00,274.38,274.73,274.31,274.58,9753.0,274.38,274.73,274.31,274.58,9753.0
2024-03-25 10:05:00,274.65,274.87,274.34,274.67,9048.0,274.65,274.87,274.34,274.67,9048.0
2024-03-25 10:10:00,274.75,275.1,274.65,274.88,5197.0,274.75,275.1,274.65,274.88,5197.0
2024-03-25 10:15:00,274.88,275.34,274.88,275.12,3369.0,274.88,275.34,274.88,275.12,3369.0
2024-03-25 10:20:00,275.12,275.24,274.96,275.15,6289.0,275.12,275.24,274.96,275.15,6289.0
2024-03-25 10:25:00,275.21,275.37,275.15,275.25,2755.0,275.21,275.37,275.15,275.25,2755.0
2024-03-25 10:30:00,275.27,275.47,275.19,275.47,6153.0,275.27,275.47,275.19,275.47,6153.0
2024-03-25 10:35:00,275.41,275.49,275.22,275.25,5259.0,275.41,275.49,275.22,275.25,5259.0
2024-03-25 10:40:00,275.31,275.49,275.16,275.25,3386.0,275.31,275.49,275.16,275.25,3386.0
2024-03-25 10:45:00,275.26,275.36,275.12,275.35,14308.0,275.26,275.36,275.12,275.35,14308.0
2024-03-25 10:50:00,275.42,275.42,275.11,275.21,13422.0,275.42,275.42,275.11,275.21,13422.0
2024-03-25 10:55:00,275.22,275.36,275.17,275.3,4500.0,275.22,275.36,275.17,275.3,4500.0
2024-03-25 11:00:00,275.25,275.42,275.22,275.32,4332.0,275.25,275.42,275.22,275.32,4332.0
2024-03-25 11:05:00,275.25,275.38,275.1,275.21,15268.0,275.25,275.38,275.1,275.21,15268.0
2024-03-25 11:10:00,275.19,275.33,275.16,275.22,23080.0,275.19,275.33,275.16,275.22,23080.0
2024-03-25 11:15:00,275.22,275.38,275.04,275.38,21022.0,275.22,275.38,275.04,275.38,21022.0
2024-03-25 11:20:00,275.43,275.81,275.35,275.81,6200.0,275.43,275.81,275.35,275.81,6200.0
2024-03-25 11:25:00,275.93,276.06,275.76,276.06,5657.0,275.93,276.06,275.76,276.06,5657.0
2024-03-25 11:30:00,276.11,276.4,276.11,276.18,8746.0,276.11,276.4,276.11,276.18,8746.0
2024-03-25 11:35:00,276.18,276.97,276.11,276.94,7325.0,276.18,276.97,276.11,276.94,7325.0
2024-03-25 11:40:00,276.97,277.14,276.56,276.62,7899.0,276.97,277.14,276.56,276.62,7899.0
2024-03-25 11:45:00,276.63,277.24,276.63,277.24,2941.0,276.63,277.24,276.63,277.24,2941.0
2024-03-25 11:50:00,277.18,277.44,276.84,276.85,7745.0,277.18,277.44,276.84,276.85,7745.0
2024-03-25 11:55:00,276.81,277.54,276.76,277.23,8566.0,276.81,277.54,276.76,277.23,8566.0
2024-03-25 12:00:00,277.2,277.24,276.7,276.77,5160.0,277.2,277.24,276.7,276.77,5160.0
2024-03-25 12:05:00,276.89,277.01,276.79,276.79,9471.0,276.89,277.01,276.79,276.79,9471.0
2024-03-25 12:10:00,276.68,277.27,276.68,276.99,5643.0,276.68,277.27,276.68,276.99,5643.0
2024-03-25 12:15:00,276.99,277.49,276.84,277.3,4919.0,276.99,277.49,276.84,277.3,4919.0
2024-03-25 12:20:00,277.14,277.14,276.38,276.38,2031.0,277.14,277.14,276.38,276.38,2031.0
2024-03-25 12:25:00,276.33,276.4,276.13,276.22,2700.0,276.33,276.4,276.13,276.22,2700.0
2024-03-25 12:30:00,276.15,276.15,275.71,275.81,1944.0,276.15,276.15,275.71,275.81,1944.0
2024-03-25 12:35:00,275.91,276.29,275.73,275.89,9982.0,275.91,276.29,275.73,275.89,9982.0
2024-03-25 12:40:00,275.94,276.13,275.91,276.05,2150.0,275.94,276.13,275.91,276.05,2150.0
2024-03-25 12:45:00,276.13,276.32,276.05,276.05,1433.0,276.13,276.32,276.05,276.05,1433.0
2024-03-25 12:50:00,276.15,276.49,276.15,276.48,2680.0,276.15,276.49,276.15,276.48,2680.0
2024-03-25 12:55:00,276.5,276.56,276.25,276.25,3976.0,276.5,276.56,276.25,276.25,3976.0
2024-03-25 13:00:00,276.21,276.66,276.2,276.34,4569.0,276.21,276.66,276.2,276.34,4569.0
2024-03-25 13:05:00,276.33,276.34,276.21,276.25,1290.0,276.33,276.34,276.21,276.25,1290.0
2024-03-25 13:10:00,276.37,276.37,276.37,276.37,101.0,276.37,276.37,276.37,276.37,101.0
2024-03-25 13:15:00,276.4,276.41,276.32,276.41,300.0,276.4,276.41,276.32,276.41,300.0
2024-03-25 13:20:00,276.43,276.74,276.32,276.68,11225.0,276.43,276.74,276.32,276.68,11225.0
2024-03-25 13:25:00,276.71,276.73,276.22,276.22,4626.0,276.71,276.73,276.22,276.22,4626.0
2024-03-25 13:30:00,276.14,276.2,276.0,276.02,1046.0,276.14,276.2,276.0,276.02,1046.0
2024-03-25 13:35:00,276.01,276.26,275.92,275.99,8007.0,276.01,276.26,275.92,275.99,8007.0
2024-03-25 13:40:00,276.0,276.29,276.0,276.06,2451.0,276.0,276.29,276.0,276.06,2451.0
2024-03-25 13:45:00,276.04,276.26,276.04,276.21,900.0,276.04,276.26,276.04,276.21,900.0
2024-03-25 13:50:00,276.2,276.47,276.09,276.47,9426.0,276.2,276.47,276.09,276.47,9426.0
2024-03-25 13:55:00,276.47,276.47,276.3,276.31,900.0,276.47,276.47,276.3,276.31,900.0
2024-03-25 14:00:00,276.31,276.35,276.26,276.26,700.0,276.31,276.35,276.26,276.26,700.0
2024-03-25 14:05:00,276.36,276.47,276.19,276.46,3548.0,276.36,276.47,276.19,276.46,3548.0
2024-03-25 14:10:00,276.32,276.48,276.32,276.44,2501.0,276.32,276.48,276.32,276.44,2501.0
2024-03-25 14:15:00,276.38,276.47,276.3,276.39,2775.0,276.38,276.47,276.3,276.39,2775.0
2024-03-25 14:20:00,276.41,276.45,276.26,276.26,1588.0,276.41,276.45,276.26,276.26,1588.0
2024-03-25 14:25:00,276.31,276.36,276.14,276.33,4356.0,276.31,276.36,276.14,276.33,4356.0
2024-03-25 14:30:00,276.07,276.17,276.07,276.09,2066.0,276.07,276.17,276.07,276.09,2066.0
2024-03-25 14:35:00,276.09,276.26,276.06,276.21,2704.0,276.09,276.26,276.06,276.21,2704.0
2024-03-25 14:40:00,276.29,276.56,276.27,276.51,3417.0,276.29,276.56,276.27,276.51,3417.0
2024-03-25 14:45:00,276.53,276.97,276.47,276.82,2403.0,276.53,276.97,276.47,276.82,2403.0
2024-03-25 14:50:00,276.83,276.84,276.68,276.68,1494.0,276.83,276.84,276.68,276.68,1494.0
2024-03-25 14:55:00,276.77,277.0,276.77,276.95,5328.0,276.77,277.0,276.77,276.95,5328.0
2024-03-25 15:00:00,276.96,277.45,276.82,277.42,29532.0,276.96,277.45,276.82,277.42,29532.0
2024-03-25 15:05:00,277.38,277.53,277.17,277.33,44497.0,277.38,277.53,277.17,277.33,44497.0
2024-03-25 15:10:00,277.25,277.5,277.17,277.41,11594.0,277.25,277.5,277.17,277.41,11594.0
2024-03-25 15:15:00,277.44,277.44,277.18,277.29,6785.0,277.44,277.44,277.18,277.29,6785.0
2024-03-25 15:20:00,277.25,277.36,277.21,277.31,7695.0,277.25,277.36,277.21,277.31,7695.0
2024-03-25 15:25:00,277.31,277.34,277.19,277.28,11566.0,277.31,277.34,277.19,277.28,11566.0
2024-03-25 15:30:00,277.24,277.27,276.45,276.45,14903.0,277.24,277.27,276.45,276.45,14903.0
2024-03-25 15:35:00,276.49,276.7,276.26,276.65,21055.0,276.49,276.7,276.26,276.65,21055.0
2024-03-25 15:40:00,276.72,277.56,276.71,277.56,16687.0,276.72,277.56,276.71,277.56,16687.0
2024-03-25 15:45:00,277.59,277.59,276.46,276.46,13518.0,277.59,277.59,276.46,276.46,13518.0
2024-03-25 15:50:00,276.46,276.56,275.53,275.86,48546.0,276.46,276.56,275.53,275.86,48546.0
2024-03-25 15:55:00,275.75,275.91,275.52,275.67,60480.0,275.75,275.91,275.52,275.67,60480.0
2024-03-26 09:30:00,277.48,277.48,276.68,276.86,12519.0,277.48,277.48,276.68,276.86,12519.0
2024-03-26 09:35:00,276.87,277.21,276.56,276.56,1200.0,276.87,277.21,276.56,276.56,1200.0
2024-03-26 09:40:00,276.62,276.98,276.35,276.56,2300.0,276.62,276.98,276.35,276.56,2300.0
2024-03-26 09:45:00,276.56,277.17,276.56,276.96,7645.0,276.56,277.17,276.56,276.96,7645.0
2024-03-26 09:50:00,276.96,277.18,276.66,276.68,2764.0,276.96,277.18,276.66,276.68,2764.0
2024-03-26 09:55:00,276.88,277.51,276.88,277.22,5120.0,276.88,277.51,276.88,277.22,5120.0
2024-03-26 10:00:00,277.36,277.36,276.71,276.82,4914.0,277.36,277.36,276.71,276.82,4914.0
2024-03-26 10:05:00,277.14,277.14,276.77,276.9,1582.0,277.14,277.14,276.77,276.9,1582.0
2024-03-26 10:10:00,276.73,276.9,276.56,276.9,2479.0,276.73,276.9,276.56,276.9,2479.0
2024-03-26 10:15:00,276.85,276.91,276.75,276.75,1804.0,276.85,276.91,276.75,276.75,1804.0
2024-03-26 10:20:00,276.82,276.94,276.74,276.84,4517.0,276.82,276.94,276.74,276.84,4517.0
2024-03-26 10:25:00,276.83,276.83,275.93,275.93,4881.0,276.83,276.83,275.93,275.93,4881.0
2024-03-26 10:30:00,276.08,276.08,275.52,275.84,3710.0,276.08,276.08,275.52,275.84,3710.0
2024-03-26 10:35:00,275.84,276.19,275.82,276.19,6131.0,275.84,276.19,275.82,276.19,6131.0
2024-03-26 10:40:00,276.0,276.1,275.65,275.95,2221.0,276.0,276.1,275.65,275.95,2221.0
2024-03-26 10:45:00,276.1,276.14,275.95,275.97,4493.0,276.1,276.14,275.95,275.97,4493.0
2024-03-26 10:50:00,276.11,276.38,276.01,276.32,1270.0,276.11,276.38,276.01,276.32,1270.0
2024-03-26 10:55:00,276.29,276.32,276.05,276.32,2663.0,276.29,276.32,276.05,276.32,2663.0
2024-03-26 11:00:00,276.37,276.64,276.37,276.46,2935.0,276.37,276.64,276.37,276.46,2935.0
2024-03-26 11:05:00,276.54,276.64,276.4,276.64,2243.0,276.54,276.64,276.4,276.64,2243.0
2024-03-26 11:10:00,276.65,276.83,276.5,276.76,4149.0,276.65,276.83,276.5,276.76,4149.0
2024-03-26 11:15:00,276.9,276.97,276.7,276.88,3883.0,276.9,276.97,276.7,276.88,3883.0
2024-03-26 11:20:00,276.99,277.34,276.99,277.0,3591.0,276.99,277.34,276.99,277.0,3591.0
2024-03-26 11:25:00,277.11,277.12,277.11,277.12,300.0,277.11,277.12,277.11,277.12,300.0
2024-03-26 11:30:00,277.11,277.19,277.0,277.19,2364.0,277.11,277.19,277.0,277.19,2364.0
2024-03-26 11:35:00,277.27,277.27,277.1,277.1,1397.0,277.27,277.27,277.1,277.1,1397.0
2024-03-26 11:40:00,277.02,277.29,277.0,277.29,7930.0,277.02,277.29,277.0,277.29,7930.0
2024-03-26 11:45:00,277.26,277.58,277.26,277.41,12637.0,277.26,277.58,277.26,277.41,12637.0
2024-03-26 11:50:00,277.45,277.87,277.45,277.63,5978.0,277.45,277.87,277.45,277.63,5978.0
2024-03-26 11:55:00,277.59,277.86,277.59,277.86,900.0,277.59,277.86,277.59,277.86,900.0
2024-03-26 12:00:00,277.89,278.1,277.89,277.98,1588.0,277.89,278.1,277.89,277.98,1588.0
2024-03-26 12:05:00,277.96,278.08,277.79,278.08,2100.0,277.96,278.08,277.79,278.08,2100.0
2024-03-26 12:10:00,278.09,278.11,277.93,278.11,2172.0,278.09,278.11,277.93,278.11,2172.0
2024-03-26 12:15:00,278.06,278.06,277.78,277.8,1916.0,278.06,278.06,277.78,277.8,1916.0
2024-03-26 12:20:00,277.79,277.8,277.4,277.47,6544.0,277.79,277.8,277.4,277.47,6544.0
2024-03-26 12:25:00,277.34,277.56,277.03,277.56,4272.0,277.34,277.56,277.03,277.56,4272.0
2024-03-26 12:30:00,277.49,277.62,277.39,277.4,1680.0,277.49,277.62,277.39,277.4,1680.0
2024-03-26 12:35:00,277.42,277.44,277.17,277.22,3404.0,277.42,277.44,277.17,277.22,3404.0
2024-03-26 12:40:00,277.3,277.44,277.23,277.44,3051.0,277.3,277.44,277.23,277.44,3051.0
2024-03-26 12:45:00,277.42,277.81,277.41,277.8,2011.0,277.42,277.81,277.41,277.8,2011.0
2024-03-26 12:50:00,277.8,277.88,277.46,277.6,4753.0,277.8,277.88,277.46,277.6,4753.0
2024-03-26 12:55:00,277.62,277.62,277.57,277.59,908.0,277.62,277.62,277.57,277.59,908.0
2024-03-26 13:00:00,277.59,277.83,277.42,277.83,6670.0,277.59,277.83,277.42,277.83,6670.0
2024-03-26 13:05:00,277.82,278.06,277.72,277.97,3807.0,277.82,278.06,277.72,277.97,3807.0
2024-03-26 13:10:00,277.96,278.03,277.95,278.02,1975.0,277.96,278.03,277.95,278.02,1975.0
2024-03-26 13:15:00,278.0,278.08,277.91,277.98,2200.0,278.0,278.08,277.91,277.98,2200.0
2024-03-26 13:20:00,278.0,278.05,277.85,278.04,3378.0,278.0,278.05,277.85,278.04,3378.0
2024-03-26 13:25:00,278.06,278.1,277.92,277.99,2424.0,278.06,278.1,277.92,277.99,2424.0
2024-03-26 13:30:00,277.99,277.99,277.84,277.93,4592.0,277.99,277.99,277.84,277.93,4592.0
2024-03-26 13:35:00,277.97,277.97,277.8,277.8,2000.0,277.97,277.97,277.8,277.8,2000.0
2024-03-26 13:40:00,277.76,277.94,277.7,277.7,3674.0,277.76,277.94,277.7,277.7,3674.0
2024-03-26 13:45:00,277.63,277.74,277.58,277.68,1600.0,277.63,277.74,277.58,277.68,1600.0
2024-03-26 13:50:00,277.7,277.85,277.47,277.85,29663.0,277.7,277.85,277.47,277.85,29663.0
2024-03-26 13:55:00,277.78,277.94,277.69,277.69,4200.0,277.78,277.94,277.69,277.69,4200.0
2024-03-26 14:00:00,277.71,277.81,277.66,277.81,1600.0,277.71,277.81,277.66,277.81,1600.0
2024-03-26 14:05:00,277.79,277.86,277.74,277.8,2455.0,277.79,277.86,277.74,277.8,2455.0
2024-03-26 14:10:00,277.71,277.8,277.65,277.65,2812.0,277.71,277.8,277.65,277.65,2812.0
2024-03-26 14:15:00,277.63,277.9,277.63,277.9,8465.0,277.63,277.9,277.63,277.9,8465.0
2024-03-26 14:20:00,277.93,278.15,277.84,278.13,2100.0,277.93,278.15,277.84,278.13,2100.0
2024-03-26 14:25:00,278.1,278.3,278.06,278.23,1490.0,278.1,278.3,278.06,278.23,1490.0
2024-03-26 14:30:00,278.28,278.33,278.22,278.27,2572.0,278.28,278.33,278.22,278.27,2572.0
2024-03-26 14:35:00,278.32,278.32,278.06,278.06,2829.0,278.32,278.32,278.06,278.06,2829.0
2024-03-26 14:40:00,278.13,278.13,277.97,277.98,400.0,278.13,278.13,277.97,277.98,400.0
2024-03-26 14:45:00,277.95,277.96,277.85,277.85,3324.0,277.95,277.96,277.85,277.85,3324.0
2024-03-26 14:50:00,277.9,278.1,277.84,278.1,2263.0,277.9,278.1,277.84,278.1,2263.0
2024-03-26 14:55:00,278.09,278.11,278.05,278.11,1000.0,278.09,278.11,278.05,278.11,1000.0
2024-03-26 15:00:00,278.09,278.14,277.96,277.96,2339.0,278.09,278.14,277.96,277.96,2339.0
2024-03-26 15:05:00,277.94,278.14,277.92,278.08,2139.0,277.94,278.14,277.92,278.08,2139.0
2024-03-26 15:10:00,278.08,278.08,277.93,277.93,1080.0,278.08,278.08,277.93,277.93,1080.0
2024-03-26 15:15:00,277.97,277.97,277.79,277.82,2743.0,277.97,277.97,277.79,277.82,2743.0
2024-03-26 15:20:00,277.76,277.79,277.63,277.63,8311.0,277.76,277.79,277.63,277.63,8311.0
2024-03-26 15:25:00,277.71,277.84,277.66,277.76,14744.0,277.71,277.84,277.66,277.76,14744.0
2024-03-26 15:30:00,277.71,277.8,277.39,277.79,29711.0,277.71,277.8,277.39,277.79,29711.0
2024-03-26 15:35:00,277.76,277.79,277.43,277.54,5187.0,277.76,277.79,277.43,277.54,5187.0
2024-03-26 15:40:00,277.56,277.66,276.86,276.86,4435.0,277.56,277.66,276.86,276.86,4435.0
2024-03-26 15:45:00,276.99,277.55,276.98,277.44,9930.0,276.99,277.55,276.98,277.44,9930.0
2024-03-26 15:50:00,277.41,277.81,277.4,277.6,12238.0,277.41,277.81,277.4,277.6,12238.0
2024-03-26 15:55:00,277.66,277.94,277.3,277.49,44574.0,277.66,277.94,277.3,277.49,44574.0
2024-03-27 09:30:00,278.45,279.99,278.04,278.55,16651.0,278.45,279.99,278.04,278.55,16651.0
2024-03-27 09:35:00,278.88,279.62,278.57,278.57,3300.0,278.88,279.62,278.57,278.57,3300.0
2024-03-27 09:40:00,278.29,279.28,278.19,278.64,11613.0,278.29,279.28,278.19,278.64,11613.0
2024-03-27 09:45:00,278.53,278.64,278.27,278.29,2330.0,278.53,278.64,278.27,278.29,2330.0
2024-03-27 09:50:00,278.29,278.29,276.77,276.77,6293.0,278.29,278.29,276.77,276.77,6293.0
2024-03-27 09:55:00,276.84,276.92,276.48,276.74,4864.0,276.84,276.92,276.48,276.74,4864.0
2024-03-27 10:00:00,276.77,276.77,275.15,275.36,4912.0,276.77,276.77,275.15,275.36,4912.0
2024-03-27 10:05:00,275.36,275.36,274.25,274.25,4358.0,275.36,275.36,274.25,274.25,4358.0
2024-03-27 10:10:00,274.31,274.52,273.56,273.79,8983.0,274.31,274.52,273.56,273.79,8983.0
2024-03-27 10:15:00,273.79,274.26,273.63,273.75,14475.0,273.79,274.26,273.63,273.75,14475.0
2024-03-27 10:20:00,273.7,273.98,273.27,273.31,43075.0,273.7,273.98,273.27,273.31,43075.0
2024-03-27 10:25:00,273.31,273.9,273.16,273.79,62489.0,273.31,273.9,273.16,273.79,62489.0
2024-03-27 10:30:00,273.61,273.82,273.14,273.25,9609.0,273.61,273.82,273.14,273.25,9609.0
2024-03-27 10:35:00,273.12,273.23,272.9,273.04,7505.0,273.12,273.23,272.9,273.04,7505.0
2024-03-27 10:40:00,272.93,273.09,272.55,272.82,10567.0,272.93,273.09,272.55,272.82,10567.0
2024-03-27 10:45:00,272.86,272.88,272.14,272.47,9232.0,272.86,272.88,272.14,272.47,9232.0
2024-03-27 10:50:00,272.53,272.89,272.18,272.75,11238.0,272.53,272.89,272.18,272.75,11238.0
2024-03-27 10:55:00,272.73,272.73,272.1,272.23,6723.0,272.73,272.73,272.1,272.23,6723.0
2024-03-27 11:00:00,272.09,272.6,272.09,272.6,4833.0,272.09,272.6,272.09,272.6,4833.0
2024-03-27 11:05:00,272.63,272.77,272.37,272.56,5879.0,272.63,272.77,272.37,272.56,5879.0
2024-03-27 11:10:00,272.74,272.74,272.31,272.59,4715.0,272.74,272.74,272.31,272.59,4715.0
2024-03-27 11:15:00,272.59,273.23,272.59,273.07,3230.0,272.59,273.23,272.59,273.07,3230.0
2024-03-27 11:20:00,273.14,273.14,272.64,272.7,1625.0,273.14,273.14,272.64,272.7,1625.0
2024-03-27 11:25:00,272.54,272.54,272.09,272.09,1778.0,272.54,272.54,272.09,272.09,1778.0
2024-03-27 11:30:00,272.05,272.41,272.05,272.36,4569.0,272.05,272.41,272.05,272.36,4569.0
2024-03-27 11:35:00,272.25,272.39,271.9,272.12,5416.0,272.25,272.39,271.9,272.12,5416.0
2024-03-27 11:40:00,272.09,272.2,272.0,272.0,1736.0,272.09,272.2,272.0,272.0,1736.0
2024-03-27 11:45:00,272.18,272.18,271.75,271.92,12036.0,272.18,272.18,271.75,271.92,12036.0
2024-03-27 11:50:00,272.0,272.08,271.55,271.56,5348.0,272.0,272.08,271.55,271.56,5348.0
2024-03-27 11:55:00,271.61,271.68,271.07,271.07,4687.0,271.61,271.68,271.07,271.07,4687.0
2024-03-27 12:00:00,271.02,271.19,270.92,271.06,9014.0,271.02,271.19,270.92,271.06,9014.0
2024-03-27 12:05:00,271.06,271.24,270.85,271.14,5208.0,271.06,271.24,270.85,271.14,5208.0
2024-03-27 12:10:00,271.19,271.43,271.19,271.43,5594.0,271.19,271.43,271.19,271.43,5594.0
2024-03-27 12:15:00,271.5,271.59,271.44,271.54,2400.0,271.5,271.59,271.44,271.54,2400.0
2024-03-27 12:20:00,271.54,271.65,271.33,271.41,6160.0,271.54,271.65,271.33,271.41,6160.0
2024-03-27 12:25:00,271.42,271.66,271.22,271.54,6145.0,271.42,271.66,271.22,271.54,6145.0
2024-03-27 12:30:00,271.5,271.56,271.11,271.11,7335.0,271.5,271.56,271.11,271.11,7335.0
2024-03-27 12:35:00,271.11,271.21,270.93,270.93,3857.0,271.11,271.21,270.93,270.93,3857.0
2024-03-27 12:40:00,270.87,271.03,270.84,270.84,10742.0,270.87,271.03,270.84,270.84,10742.0
2024-03-27 12:45:00,270.88,271.05,270.75,270.98,15775.0,270.88,271.05,270.75,270.98,15775.0
2024-03-27 12:50:00,270.94,270.94,270.47,270.48,2647.0,270.94,270.94,270.47,270.48,2647.0
2024-03-27 12:55:00,270.56,271.16,270.47,270.86,7048.0,270.56,271.16,270.47,270.86,7048.0
2024-03-27 13:00:00,270.91,271.53,270.91,271.39,13036.0,270.91,271.53,270.91,271.39,13036.0
2024-03-27 13:05:00,271.38,271.58,271.14,271.3,17325.0,271.38,271.58,271.14,271.3,17325.0
2024-03-27 13:10:00,271.3,271.3,271.22,271.26,2898.0,271.3,271.3,271.22,271.26,2898.0
2024-03-27 13:15:00,271.26,271.78,271.26,271.69,10668.0,271.26,271.78,271.26,271.69,10668.0
2024-03-27 13:20:00,271.71,271.71,271.42,271.49,13998.0,271.71,271.71,271.42,271.49,13998.0
2024-03-27 13:25:00,271.49,271.64,271.3,271.4,7846.0,271.49,271.64,271.3,271.4,7846.0
2024-03-27 13:30:00,271.4,271.56,271.39,271.5,6455.0,271.4,271.56,271.39,271.5,6455.0
2024-03-27 13:35:00,271.5,271.73,271.43,271.57,39413.0,271.5,271.73,271.43,271.57,39413.0
2024-03-27 13:40:00,271.53,271.59,270.94,270.99,9559.0,271.53,271.59,270.94,270.99,9559.0
2024-03-27 13:45:00,271.02,271.11,270.86,271.02,7479.0,271.02,271.11,270.86,271.02,7479.0
2024-03-27 13:50:00,271.09,271.75,271.09,271.75,6022.0,271.09,271.75,271.09,271.75,6022.0
2024-03-27 13:55:00,271.75,271.87,271.7,271.74,10990.0,271.75,271.87,271.7,271.74,10990.0
2024-03-27 14:00:00,271.74,272.17,271.74,271.9,4968.0,271.74,272.17,271.74,271.9,4968.0
2024-03-27 14:05:00,271.9,272.0,271.39,271.39,5306.0,271.9,272.0,271.39,271.39,5306.0
2024-03-27 14:10:00,271.41,271.77,271.28,271.69,7615.0,271.41,271.77,271.28,271.69,7615.0
2024-03-27 14:15:00,271.69,271.77,271.5,271.68,2752.0,271.69,271.77,271.5,271.68,2752.0
2024-03-27 14:20:00,271.74,272.51,271.73,272.38,17079.0,271.74,272.51,271.73,272.38,17079.0
2024-03-27 14:25:00,272.43,272.76,272.42,272.76,7537.0,272.43,272.76,272.42,272.76,7537.0
2024-03-27 14:30:00,272.76,272.94,272.36,272.77,15041.0,272.76,272.94,272.36,272.77,15041.0
2024-03-27 14:35:00,272.67,272.8,272.5,272.58,4109.0,272.67,272.8,272.5,272.58,4109.0
2024-03-27 14:40:00,272.62,272.88,272.54,272.8,6435.0,272.62,272.88,272.54,272.8,6435.0
2024-03-27 14:45:00,272.82,273.03,272.72,272.94,6269.0,272.82,273.03,272.72,272.94,6269.0
2024-03-27 14:50:00,272.96,273.2,272.83,273.1,8359.0,272.96,273.2,272.83,273.1,8359.0
2024-03-27 14:55:00,273.01,273.02,272.42,272.45,4560.0,273.01,273.02,272.42,272.45,4560.0
2024-03-27 15:00:00,272.48,272.52,272.34,272.36,5983.0,272.48,272.52,272.34,272.36,5983.0
2024-03-27 15:05:00,272.31,272.55,272.29,272.49,6326.0,272.31,272.55,272.29,272.49,6326.0
2024-03-27 15:10:00,272.49,272.57,272.37,272.47,8037.0,272.49,272.57,272.37,272.47,8037.0
2024-03-27 15:15:00,272.45,272.48,272.03,272.2,6948.0,272.45,272.48,272.03,272.2,6948.0
2024-03-27 15:20:00,272.26,272.51,272.18,272.47,13590.0,272.26,272.51,272.18,272.47,13590.0
2024-03-27 15:25:00,272.31,272.31,271.87,272.05,5110.0,272.31,272.31,271.87,272.05,5110.0
2024-03-27 15:30:00,272.02,272.13,271.87,271.98,7793.0,272.02,272.13,271.87,271.98,7793.0
2024-03-27 15:35:00,271.9,272.66,271.9,272.49,11139.0,271.9,272.66,271.9,272.49,11139.0
2024-03-27 15:40:00,272.47,273.04,272.25,272.98,21674.0,272.47,273.04,272.25,272.98,21674.0
2024-03-27 15:45:00,272.96,273.12,272.61,272.8,39680.0,272.96,273.12,272.61,272.8,39680.0
2024-03-27 15:50:00,272.88,273.59,272.64,273.57,58290.0,272.88,273.59,272.64,273.57,58290.0
2024-03-27 15:55:00,273.67,273.72,273.34,273.65,93273.0,273.67,273.72,273.34,273.65,93273.0
2024-03-28 09:30:00,274.08,274.08,272.67,273.12,11513.0,274.08,274.08,272.67,273.12,11513.0
2024-03-28 09:35:00,273.12,273.66,272.44,273.43,21528.0,273.12,273.66,272.44,273.43,21528.0
2024-03-28 09:40:00,273.35,274.17,273.22,274.0,12486.0,273.35,274.17,273.22,274.0,12486.0
2024-03-28 09:45:00,274.17,274.27,273.83,274.1,29080.0,274.17,274.27,273.83,274.1,29080.0
2024-03-28 09:50:00,274.25,274.99,273.68,273.68,26673.0,274.25,274.99,273.68,273.68,26673.0
2024-03-28 09:55:00,273.98,274.4,273.86,274.31,4343.0,273.98,274.4,273.86,274.31,4343.0
2024-03-28 10:00:00,274.18,274.6,273.8,274.5,7243.0,274.18,274.6,273.8,274.5,7243.0
2024-03-28 10:05:00,274.12,274.24,273.46,273.72,10537.0,274.12,274.24,273.46,273.72,10537.0
2024-03-28 10:10:00,273.72,274.32,273.51,273.83,27308.0,273.72,274.32,273.51,273.83,27308.0
2024-03-28 10:15:00,273.82,274.35,273.82,274.3,5895.0,273.82,274.35,273.82,274.3,5895.0
2024-03-28 10:20:00,274.3,274.3,273.83,273.86,5340.0,274.3,274.3,273.83,273.86,5340.0
2024-03-28 10:25:00,273.97,274.25,273.45,273.71,7986.0,273.97,274.25,273.45,273.71,7986.0
2024-03-28 10:30:00,273.47,273.71,272.96,273.71,10050.0,273.47,273.71,272.96,273.71,10050.0
2024-03-28 10:35:00,273.75,273.97,273.63,273.9,3007.0,273.75,273.97,273.63,273.9,3007.0
2024-03-28 10:40:00,274.0,274.26,273.94,274.18,4146.0,274.0,274.26,273.94,274.18,4146.0
2024-03-28 10:45:00,274.19,274.29,274.06,274.09,11894.0,274.19,274.29,274.06,274.09,11894.0
2024-03-28 10:50:00,274.1,274.29,273.9,274.1,4707.0,274.1,274.29,273.9,274.1,4707.0
2024-03-28 10:55:00,274.19,274.48,274.19,274.37,2524.0,274.19,274.48,274.19,274.37,2524.0
2024-03-28 11:00:00,274.45,274.74,274.4,274.56,10808.0,274.45,274.74,274.4,274.56,10808.0
2024-03-28 11:05:00,274.54,274.71,274.38,274.55,5299.0,274.54,274.71,274.38,274.55,5299.0
2024-03-28 11:10:00,274.47,274.59,274.46,274.48,5910.0,274.47,274.59,274.46,274.48,5910.0
2024-03-28 11:15:00,274.59,274.66,274.59,274.66,809.0,274.59,274.66,274.59,274.66,809.0
2024-03-28 11:20:00,274.67,274.85,274.48,274.85,12103.0,274.67,274.85,274.48,274.85,12103.0
2024-03-28 11:25:00,274.86,275.0,274.84,274.88,1842.0,274.86,275.0,274.84,274.88,1842.0
2024-03-28 11:30:00,275.14,275.26,275.09,275.09,1527.0,275.14,275.26,275.09,275.09,1527.0
2024-03-28 11:35:00,275.05,275.09,274.61,274.69,3400.0,275.05,275.09,274.61,274.69,3400.0
2024-03-28 11:40:00,274.68,274.77,274.64,274.73,1670.0,274.68,274.77,274.64,274.73,1670.0
2024-03-28 11:45:00,274.69,274.99,274.69,274.99,3536.0,274.69,274.99,274.69,274.99,3536.0
2024-03-28 11:50:00,274.94,275.12,274.93,275.12,3033.0,274.94,275.12,274.93,275.12,3033.0
2024-03-28 11:55:00,275.08,275.12,274.78,274.8,2969.0,275.08,275.12,274.78,274.8,2969.0
2024-03-28 12:00:00,274.77,274.84,274.45,274.51,4969.0,274.77,274.84,274.45,274.51,4969.0
2024-03-28 12:05:00,274.57,274.86,274.5,274.77,6345.0,274.57,274.86,274.5,274.77,6345.0
2024-03-28 12:10:00,274.86,274.86,274.64,274.74,4084.0,274.86,274.86,274.64,274.74,4084.0
2024-03-28 12:15:00,274.71,274.83,274.61,274.68,3389.0,274.71,274.83,274.61,274.68,3389.0
2024-03-28 12:20:00,274.69,274.72,274.49,274.61,7642.0,274.69,274.72,274.49,274.61,7642.0
2024-03-28 12:25:00,274.62,275.1,274.58,275.1,4262.0,274.62,275.1,274.58,275.1,4262.0
2024-03-28 12:30:00,275.02,275.02,274.81,274.92,3100.0,275.02,275.02,274.81,274.92,3100.0
2024-03-28 12:35:00,274.85,275.0,274.81,274.9,2940.0,274.85,275.0,274.81,274.9,2940.0
2024-03-28 12:40:00,274.85,275.38,274.85,275.15,17945.0,274.85,275.38,274.85,275.15,17945.0
2024-03-28 12:45:00,275.1,275.87,275.04,275.71,10380.0,275.1,275.87,275.04,275.71,10380.0
2024-03-28 12:50:00,275.66,275.73,275.33,275.33,4410.0,275.66,275.73,275.33,275.33,4410.0
2024-03-28 12:55:00,275.24,275.41,275.1,275.41,3329.0,275.24,275.41,275.1,275.41,3329.0
2024-03-28 13:00:00,275.38,275.38,274.94,275.19,9769.0,275.38,275.38,274.94,275.19,9769.0
2024-03-28 13:05:00,275.17,275.4,275.17,275.34,2534.0,275.17,275.4,275.17,275.34,2534.0
2024-03-28 13:10:00,275.34,275.34,275.14,275.31,3640.0,275.34,275.34,275.14,275.31,3640.0
2024-03-28 13:15:00,275.31,275.4,275.12,275.38,6360.0,275.31,275.4,275.12,275.38,6360.0
2024-03-28 13:20:00,275.38,275.45,275.14,275.17,5495.0,275.38,275.45,275.14,275.17,5495.0
2024-03-28 13:25:00,275.16,275.21,275.01,275.06,8979.0,275.16,275.21,275.01,275.06,8979.0
2024-03-28 13:30:00,275.01,275.2,275.01,275.09,3581.0,275.01,275.2,275.01,275.09,3581.0
2024-03-28 13:35:00,275.14,275.48,275.1,275.43,9535.0,275.14,275.48,275.1,275.43,9535.0
2024-03-28 13:40:00,275.32,275.33,274.91,274.92,2756.0,275.32,275.33,274.91,274.92,2756.0
2024-03-28 13:45:00,274.99,275.27,274.98,275.23,2464.0,274.99,275.27,274.98,275.23,2464.0
2024-03-28 13:50:00,275.23,275.23,274.95,274.96,2821.0,275.23,275.23,274.95,274.96,2821.0
2024-03-28 13:55:00,274.87,274.93,274.73,274.73,2823.0,274.87,274.93,274.73,274.73,2823.0
2024-03-28 14:00:00,274.81,274.81,274.21,274.31,1800.0,274.81,274.81,274.21,274.31,1800.0
2024-03-28 14:05:00,274.3,274.48,274.3,274.42,1820.0,274.3,274.48,274.3,274.42,1820.0
2024-03-28 14:10:00,274.46,274.46,274.2,274.33,10076.0,274.46,274.46,274.2,274.33,10076.0
2024-03-28 14:15:00,274.25,274.26,273.98,274.09,14612.0,274.25,274.26,273.98,274.09,14612.0
2024-03-28 14:20:00,274.05,274.11,273.76,273.85,1200.0,274.05,274.11,273.76,273.85,1200.0
2024-03-28 14:25:00,273.69,273.9,273.69,273.69,1824.0,273.69,273.9,273.69,273.69,1824.0
2024-03-28 14:30:00,273.75,273.96,273.74,273.91,2842.0,273.75,273.96,273.74,273.91,2842.0
2024-03-28 14:35:00,273.94,274.06,273.71,274.04,5131.0,273.94,274.06,273.71,274.04,5131.0
2024-03-28 14:40:00,274.0,274.12,273.6,273.7,9249.0,274.0,274.12,273.6,273.7,9249.0
2024-03-28 14:45:00,273.7,274.07,273.66,274.07,1503.0,273.7,274.07,273.66,274.07,1503.0
2024-03-28 14:50:00,274.04,274.39,274.0,274.28,22994.0,274.04,274.39,274.0,274.28,22994.0
2024-03-28 14:55:00,274.25,274.31,274.07,274.23,11508.0,274.25,274.31,274.07,274.23,11508.0
2024-03-28 15:00:00,274.21,274.23,273.93,273.93,2493.0,274.21,274.23,273.93,273.93,2493.0
2024-03-28 15:05:00,273.81,273.88,273.47,273.84,5709.0,273.81,273.88,273.47,273.84,5709.0
2024-03-28 15:10:00,273.84,273.9,273.72,273.75,5720.0,273.84,273.9,273.72,273.75,5720.0
2024-03-28 15:15:00,273.8,273.87,273.68,273.85,2575.0,273.8,273.87,273.68,273.85,2575.0
2024-03-28 15:20:00,273.84,274.19,273.77,274.19,7452.0,273.84,274.19,273.77,274.19,7452.0
2024-03-28 15:25:00,274.17,274.3,274.0,274.25,5165.0,274.17,274.3,274.0,274.25,5165.0
2024-03-28 15:30:00,274.23,274.39,274.05,274.22,7777.0,274.23,274.39,274.05,274.22,7777.0
2024-03-28 15:35:00,274.11,274.11,273.74,273.87,4725.0,274.11,274.11,273.74,273.87,4725.0
2024-03-28 15:40:00,273.92,274.03,273.51,273.84,8270.0,273.92,274.03,273.51,273.84,8270.0
2024-03-28 15:45:00,273.74,273.76,273.22,273.38,7558.0,273.74,273.76,273.22,273.38,7558.0
2024-03-28 15:50:00,273.26,273.41,272.79,273.16,31825.0,273.26,273.41,272.79,273.16,31825.0
2024-03-28 15:55:00,273.3,273.44,272.66,272.8,62075.0,273.3,273.44,272.66,272.8,62075.0
2024-04-01 09:30:00,272.77,272.94,271.75,272.25,21108.0,272.77,272.94,271.75,272.25,21108.0
2024-04-01 09:35:00,272.4,273.08,272.23,273.08,5650.0,272.4,273.08,272.23,273.08,5650.0
2024-04-01 09:40:00,273.08,273.13,272.55,272.67,5330.0,273.08,273.13,272.55,272.67,5330.0
2024-04-01 09:45:00,272.21,272.49,271.9,272.14,1736.0,272.21,272.49,271.9,272.14,1736.0
2024-04-01 09:50:00,271.98,271.98,271.49,271.63,4068.0,271.98,271.98,271.49,271.63,4068.0
2024-04-01 09:55:00,271.46,272.02,271.32,271.32,14866.0,271.46,272.02,271.32,271.32,14866.0
2024-04-01 10:00:00,271.01,271.28,270.41,270.41,6218.0,271.01,271.28,270.41,270.41,6218.0
2024-04-01 10:05:00,270.57,270.96,270.41,270.84,5740.0,270.57,270.96,270.41,270.84,5740.0
2024-04-01 10:10:00,270.72,270.85,270.14,270.35,3783.0,270.72,270.85,270.14,270.35,3783.0
2024-04-01 10:15:00,270.52,270.7,269.36,269.63,14544.0,270.52,270.7,269.36,269.63,14544.0
2024-04-01 10:20:00,269.57,269.94,269.38,269.92,4757.0,269.57,269.94,269.38,269.92,4757.0
2024-04-01 10:25:00,269.89,270.5,269.8,270.05,19025.0,269.89,270.5,269.8,270.05,19025.0
2024-04-01 10:30:00,270.04,270.59,269.86,270.49,8712.0,270.04,270.59,269.86,270.49,8712.0
2024-04-01 10:35:00,270.76,271.01,270.6,270.61,4177.0,270.76,271.01,270.6,270.61,4177.0
2024-04-01 10:40:00,270.67,271.4,270.58,271.4,4319.0,270.67,271.4,270.58,271.4,4319.0
2024-04-01 10:45:00,271.31,271.43,271.21,271.41,3525.0,271.31,271.43,271.21,271.41,3525.0
2024-04-01 10:50:00,271.44,271.44,270.79,270.88,6075.0,271.44,271.44,270.79,270.88,6075.0
2024-04-01 10:55:00,270.75,270.89,270.39,270.8,5869.0,270.75,270.89,270.39,270.8,5869.0
2024-04-01 11:00:00,270.8,271.58,270.78,271.58,3750.0,270.8,271.58,270.78,271.58,3750.0
2024-04-01 11:05:00,271.69,271.69,270.91,270.91,20458.0,271.69,271.69,270.91,270.91,20458.0
2024-04-01 11:10:00,270.89,271.41,270.64,271.09,31906.0,270.89,271.41,270.64,271.09,31906.0
2024-04-01 11:15:00,271.1,271.1,270.53,270.75,5342.0,271.1,271.1,270.53,270.75,5342.0
2024-04-01 11:20:00,270.68,271.01,270.19,270.98,4922.0,270.68,271.01,270.19,270.98,4922.0
2024-04-01 11:25:00,270.88,271.11,270.83,271.11,6981.0,270.88,271.11,270.83,271.11,6981.0
2024-04-01 11:30:00,270.97,271.36,270.97,271.07,4938.0,270.97,271.36,270.97,271.07,4938.0
2024-04-01 11:35:00,271.06,271.35,271.0,271.08,8317.0,271.06,271.35,271.0,271.08,8317.0
2024-04-01 11:40:00,271.1,271.13,270.47,270.6,14765.0,271.1,271.13,270.47,270.6,14765.0
2024-04-01 11:45:00,270.67,271.11,270.56,271.11,3141.0,270.67,271.11,270.56,271.11,3141.0
2024-04-01 11:50:00,271.03,271.06,270.57,270.65,4935.0,271.03,271.06,270.57,270.65,4935.0
2024-04-01 11:55:00,270.78,270.96,270.63,270.69,3096.0,270.78,270.96,270.63,270.69,3096.0
2024-04-01 12:00:00,270.63,270.92,270.51,270.9,2623.0,270.63,270.92,270.51,270.9,2623.0
2024-04-01 12:05:00,270.88,271.28,270.82,271.28,3492.0,270.88,271.28,270.82,271.28,3492.0
2024-04-01 12:10:00,271.36,271.59,271.32,271.42,2584.0,271.36,271.59,271.32,271.42,2584.0
2024-04-01 12:15:00,271.5,271.55,271.34,271.55,2000.0,271.5,271.55,271.34,271.55,2000.0
2024-04-01 12:20:00,271.6,271.68,271.34,271.38,9404.0,271.6,271.68,271.34,271.38,9404.0
2024-04-01 12:25:00,271.34,271.52,271.27,271.44,1956.0,271.34,271.52,271.27,271.44,1956.0
2024-04-01 12:30:00,271.34,271.44,271.26,271.44,1600.0,271.34,271.44,271.26,271.44,1600.0
2024-04-01 12:35:00,271.3,272.03,271.15,272.03,8468.0,271.3,272.03,271.15,272.03,8468.0
2024-04-01 12:40:00,272.23,272.74,272.08,272.39,18593.0,272.23,272.74,272.08,272.39,18593.0
2024-04-01 12:45:00,272.39,272.56,272.11,272.3,14358.0,272.39,272.56,272.11,272.3,14358.0
2024-04-01 12:50:00,272.32,272.75,272.18,272.66,5712.0,272.32,272.75,272.18,272.66,5712.0
2024-04-01 12:55:00,272.66,272.94,272.65,272.85,8619.0,272.66,272.94,272.65,272.85,8619.0
2024-04-01 13:00:00,272.84,272.94,272.72,272.93,9177.0,272.84,272.94,272.72,272.93,9177.0
2024-04-01 13:05:00,272.94,273.2,272.8,273.05,23482.0,272.94,273.2,272.8,273.05,23482.0
2024-04-01 13:10:00,273.08,273.29,272.89,273.21,17588.0,273.08,273.29,272.89,273.21,17588.0
2024-04-01 13:15:00,273.13,273.43,272.46,272.46,5100.0,273.13,273.43,272.46,272.46,5100.0
2024-04-01 13:20:00,272.47,272.47,271.72,271.72,2700.0,272.47,272.47,271.72,271.72,2700.0
2024-04-01 13:25:00,271.59,271.95,271.59,271.85,2011.0,271.59,271.95,271.59,271.85,2011.0
2024-04-01 13:30:00,271.86,271.96,271.74,271.75,1400.0,271.86,271.96,271.74,271.75,1400.0
2024-04-01 13:35:00,271.73,271.79,271.49,271.71,2111.0,271.73,271.79,271.49,271.71,2111.0
2024-04-01 13:40:00,271.78,271.83,271.72,271.75,1576.0,271.78,271.83,271.72,271.75,1576.0
2024-04-01 13:45:00,271.74,272.03,271.72,272.0,4869.0,271.74,272.03,271.72,272.0,4869.0
2024-04-01 13:50:00,271.95,272.35,271.6,272.35,3856.0,271.95,272.35,271.6,272.35,3856.0
2024-04-01 13:55:00,272.08,272.12,272.04,272.12,500.0,272.08,272.12,272.04,272.12,500.0
2024-04-01 14:00:00,272.11,272.13,271.98,272.01,1500.0,272.11,272.13,271.98,272.01,1500.0
2024-04-01 14:05:00,272.16,272.35,272.16,272.18,4564.0,272.16,272.35,272.16,272.18,4564.0
2024-04-01 14:10:00,272.18,272.24,271.97,272.02,4701.0,272.18,272.24,271.97,272.02,4701.0
2024-04-01 14:15:00,272.14,272.52,272.12,272.4,3695.0,272.14,272.52,272.12,272.4,3695.0
2024-04-01 14:20:00,272.41,272.6,272.28,272.5,3675.0,272.41,272.6,272.28,272.5,3675.0
2024-04-01 14:25:00,272.47,272.7,272.39,272.39,5840.0,272.47,272.7,272.39,272.39,5840.0
2024-04-01 14:30:00,272.47,272.48,272.13,272.25,5005.0,272.47,272.48,272.13,272.25,5005.0
2024-04-01 14:35:00,272.16,272.16,272.02,272.13,1111.0,272.16,272.16,272.02,272.13,1111.0
2024-04-01 14:40:00,272.02,272.16,271.94,272.13,4769.0,272.02,272.16,271.94,272.13,4769.0
2024-04-01 14:45:00,272.21,272.23,272.07,272.07,3600.0,272.21,272.23,272.07,272.07,3600.0
2024-04-01 14:50:00,272.05,272.21,271.98,272.08,3443.0,272.05,272.21,271.98,272.08,3443.0
2024-04-01 14:55:00,272.22,272.24,272.01,272.11,3900.0,272.22,272.24,272.01,272.11,3900.0
2024-04-01 15:00:00,272.1,272.1,271.88,271.9,23825.0,272.1,272.1,271.88,271.9,23825.0
2024-04-01 15:05:00,271.88,271.95,271.45,271.46,4994.0,271.88,271.95,271.45,271.46,4994.0
2024-04-01 15:10:00,271.47,271.54,271.27,271.27,5115.0,271.47,271.54,271.27,271.27,5115.0
2024-04-01 15:15:00,271.41,271.69,271.28,271.46,12934.0,271.41,271.69,271.28,271.46,12934.0
2024-04-01 15:20:00,271.5,271.74,271.49,271.65,5026.0,271.5,271.74,271.49,271.65,5026.0
2024-04-01 15:25:00,271.69,271.69,271.5,271.64,5055.0,271.69,271.69,271.5,271.64,5055.0
2024-04-01 15:30:00,271.61,271.72,271.5,271.63,5984.0,271.61,271.72,271.5,271.63,5984.0
2024-04-01 15:35:00,271.61,271.61,271.34,271.4,5811.0,271.61,271.61,271.34,271.4,5811.0
2024-04-01 15:40:00,271.4,271.7,271.4,271.65,13525.0,271.4,271.7,271.4,271.65,13525.0
2024-04-01 15:45:00,271.6,271.66,271.55,271.63,9304.0,271.6,271.66,271.55,271.63,9304.0
2024-04-01 15:50:00,271.63,272.13,271.62,272.05,21421.0,271.63,272.13,271.62,272.05,21421.0
2024-04-01 15:55:00,272.22,272.5,272.15,272.44,130390.0,272.22,272.5,272.15,272.44,130390.0
2024-04-02 09:30:00,268.88,269.32,266.54,267.3,27833.0,268.88,269.32,266.54,267.3,27833.0
2024-04-02 09:35:00,267.44,268.41,267.23,267.69,17889.0,267.44,268.41,267.23,267.69,17889.0
2024-04-02 09:40:00,267.82,268.02,266.84,267.69,8196.0,267.82,268.02,266.84,267.69,8196.0
2024-04-02 09:45:00,267.94,268.68,267.61,268.59,8789.0,267.94,268.68,267.61,268.59,8789.0
2024-04-02 09:50:00,268.59,268.65,267.96,268.31,49693.0,268.59,268.65,267.96,268.31,49693.0
2024-04-02 09:55:00,268.2,269.06,268.08,268.8,33489.0,268.2,269.06,268.08,268.8,33489.0
2024-04-02 10:00:00,268.81,268.97,268.38,268.94,3209.0,268.81,268.97,268.38,268.94,3209.0
2024-04-02 10:05:00,269.06,269.32,268.7,269.24,4582.0,269.06,269.32,268.7,269.24,4582.0
2024-04-02 10:10:00,269.18,269.3,268.55,268.55,7552.0,269.18,269.3,268.55,268.55,7552.0
2024-04-02 10:15:00,268.62,268.64,267.97,268.1,10508.0,268.62,268.64,267.97,268.1,10508.0
2024-04-02 10:20:00,268.28,269.04,268.18,269.04,2950.0,268.28,269.04,268.18,269.04,2950.0
2024-04-02 10:25:00,269.07,269.87,268.91,269.78,11284.0,269.07,269.87,268.91,269.78,11284.0
2024-04-02 10:30:00,269.68,270.35,269.44,270.07,7276.0,269.68,270.35,269.44,270.07,7276.0
2024-04-02 10:35:00,270.23,270.48,270.1,270.15,2117.0,270.23,270.48,270.1,270.15,2117.0
2024-04-02 10:40:00,270.0,270.19,269.42,269.54,13412.0,270.0,270.19,269.42,269.54,13412.0
2024-04-02 10:45:00,269.54,269.54,269.0,269.1,2216.0,269.54,269.54,269.0,269.1,2216.0
2024-04-02 10:50:00,268.98,269.15,268.95,269.12,1255.0,268.98,269.15,268.95,269.12,1255.0
2024-04-02 10:55:00,269.03,269.16,268.45,268.63,25900.0,269.03,269.16,268.45,268.63,25900.0
2024-04-02 11:00:00,268.7,268.88,268.52,268.88,2710.0,268.7,268.88,268.52,268.88,2710.0
2024-04-02 11:05:00,268.88,269.01,268.87,268.94,2800.0,268.88,269.01,268.87,268.94,2800.0
2024-04-02 11:10:00,268.94,269.61,268.89,269.61,46260.0,268.94,269.61,268.89,269.61,46260.0
2024-04-02 11:15:00,269.56,269.8,269.5,269.61,3560.0,269.56,269.8,269.5,269.61,3560.0
2024-04-02 11:20:00,269.7,269.79,269.6,269.63,1574.0,269.7,269.79,269.6,269.63,1574.0
2024-04-02 11:25:00,269.5,269.61,269.28,269.28,2447.0,269.5,269.61,269.28,269.28,2447.0
2024-04-02 11:30:00,269.28,269.28,268.89,269.08,6096.0,269.28,269.28,268.89,269.08,6096.0
2024-04-02 11:35:00,269.07,269.25,268.71,268.77,20128.0,269.07,269.25,268.71,268.77,20128.0
2024-04-02 11:40:00,268.79,269.16,268.78,269.02,4098.0,268.79,269.16,268.78,269.02,4098.0
2024-04-02 11:45:00,269.03,269.03,268.86,268.94,5032.0,269.03,269.03,268.86,268.94,5032.0
2024-04-02 11:50:00,268.86,268.99,268.73,268.84,4577.0,268.86,268.99,268.73,268.84,4577.0
2024-04-02 11:55:00,268.77,269.2,268.77,268.97,7988.0,268.77,269.2,268.77,268.97,7988.0
2024-04-02 12:00:00,269.02,269.26,269.02,269.19,3383.0,269.02,269.26,269.02,269.19,3383.0
2024-04-02 12:05:00,269.1,269.32,269.08,269.2,2119.0,269.1,269.32,269.08,269.2,2119.0
2024-04-02 12:10:00,269.35,269.49,269.34,269.35,1898.0,269.35,269.49,269.34,269.35,1898.0
2024-04-02 12:15:00,269.24,269.25,269.01,269.03,2588.0,269.24,269.25,269.01,269.03,2588.0
2024-04-02 12:20:00,269.1,269.43,269.04,269.43,4919.0,269.1,269.43,269.04,269.43,4919.0
2024-04-02 12:25:00,269.39,269.47,269.3,269.38,3424.0,269.39,269.47,269.3,269.38,3424.0
2024-04-02 12:30:00,269.44,269.7,269.41,269.7,18717.0,269.44,269.7,269.41,269.7,18717.0
2024-04-02 12:35:00,269.68,269.75,269.61,269.71,1900.0,269.68,269.75,269.61,269.71,1900.0
2024-04-02 12:40:00,269.76,269.8,269.55,269.63,2300.0,269.76,269.8,269.55,269.63,2300.0
2024-04-02 12:45:00,269.73,269.95,269.72,269.9,2055.0,269.73,269.95,269.72,269.9,2055.0
2024-04-02 12:50:00,269.85,269.94,269.79,269.88,3110.0,269.85,269.94,269.79,269.88,3110.0
2024-04-02 12:55:00,269.88,269.97,269.73,269.94,5000.0,269.88,269.97,269.73,269.94,5000.0
2024-04-02 13:00:00,269.97,270.04,269.81,269.87,15084.0,269.97,270.04,269.81,269.87,15084.0
2024-04-02 13:05:00,269.94,271.12,269.8,270.63,66197.0,269.94,271.12,269.8,270.63,66197.0
2024-04-02 13:10:00,270.57,270.64,270.26,270.31,5394.0,270.57,270.64,270.26,270.31,5394.0
2024-04-02 13:15:00,270.31,270.35,270.2,270.29,3513.0,270.31,270.35,270.2,270.29,3513.0
2024-04-02 13:20:00,270.31,270.4,270.2,270.21,5121.0,270.31,270.4,270.2,270.21,5121.0
2024-04-02 13:25:00,270.19,270.97,270.19,270.97,6980.0,270.19,270.97,270.19,270.97,6980.0
2024-04-02 13:30:00,270.86,270.88,270.66,270.66,3584.0,270.86,270.88,270.66,270.66,3584.0
2024-04-02 13:35:00,270.75,271.31,270.73,271.18,8516.0,270.75,271.31,270.73,271.18,8516.0
2024-04-02 13:40:00,271.07,271.31,270.89,271.16,10517.0,271.07,271.31,270.89,271.16,10517.0
2024-04-02 13:45:00,271.08,271.53,271.08,271.53,4312.0,271.08,271.53,271.08,271.53,4312.0
2024-04-02 13:50:00,271.61,271.69,271.42,271.5,6244.0,271.61,271.69,271.42,271.5,6244.0
2024-04-02 13:55:00,271.5,271.71,271.4,271.45,4688.0,271.5,271.71,271.4,271.45,4688.0
2024-04-02 14:00:00,271.57,271.59,271.28,271.35,16880.0,271.57,271.59,271.28,271.35,16880.0
2024-04-02 14:05:00,271.5,271.92,271.39,271.87,2230.0,271.5,271.92,271.39,271.87,2230.0
2024-04-02 14:10:00,271.82,271.83,271.51,271.57,42892.0,271.82,271.83,271.51,271.57,42892.0
2024-04-02 14:15:00,271.62,272.2,271.62,272.2,3044.0,271.62,272.2,271.62,272.2,3044.0
2024-04-02 14:20:00,272.07,272.42,272.07,272.31,4422.0,272.07,272.42,272.07,272.31,4422.0
2024-04-02 14:25:00,272.41,272.72,272.41,272.71,10967.0,272.41,272.72,272.41,272.71,10967.0
2024-04-02 14:30:00,272.71,272.79,272.24,272.25,8596.0,272.71,272.79,272.24,272.25,8596.0
2024-04-02 14:35:00,272.3,272.37,272.12,272.19,4029.0,272.3,272.37,272.12,272.19,4029.0
2024-04-02 14:40:00,272.25,272.7,272.25,272.58,3604.0,272.25,272.7,272.25,272.58,3604.0
2024-04-02 14:45:00,272.59,272.82,272.44,272.82,10906.0,272.59,272.82,272.44,272.82,10906.0
2024-04-02 14:50:00,272.74,273.13,272.69,273.13,4979.0,272.74,273.13,272.69,273.13,4979.0
2024-04-02 14:55:00,273.13,273.24,272.56,272.61,18746.0,273.13,273.24,272.56,272.61,18746.0
2024-04-02 15:00:00,272.56,272.76,272.41,272.41,25808.0,272.56,272.76,272.41,272.41,25808.0
2024-04-02 15:05:00,272.4,272.43,272.14,272.22,4396.0,272.4,272.43,272.14,272.22,4396.0
2024-04-02 15:10:00,272.26,272.34,271.99,271.99,3101.0,272.26,272.34,271.99,271.99,3101.0
2024-04-02 15:15:00,271.92,271.94,271.71,271.74,17423.0,271.92,271.94,271.71,271.74,17423.0
2024-04-02 15:20:00,271.73,271.98,271.72,271.85,25081.0,271.73,271.98,271.72,271.85,25081.0
2024-04-02 15:25:00,271.85,272.01,271.78,272.01,42956.0,271.85,272.01,271.78,272.01,42956.0
2024-04-02 15:30:00,272.01,272.33,271.98,272.28,6470.0,272.01,272.33,271.98,272.28,6470.0
2024-04-02 15:35:00,272.29,272.31,272.17,272.23,3138.0,272.29,272.31,272.17,272.23,3138.0
2024-04-02 15:40:00,272.3,272.34,271.87,271.94,5798.0,272.3,272.34,271.87,271.94,5798.0
2024-04-02 15:45:00,271.97,271.99,271.6,271.62,8111.0,271.97,271.99,271.6,271.62,8111.0
2024-04-02 15:50:00,271.57,271.59,271.22,271.51,12262.0,271.57,271.59,271.22,271.51,12262.0
2024-04-02 15:55:00,271.49,272.16,271.48,271.6,45829.0,271.49,272.16,271.48,271.6,45829.0
2024-04-03 09:30:00,270.11,271.27,270.11,270.78,10857.0,270.11,271.27,270.11,270.78,10857.0
2024-04-03 09:35:00,270.73,271.02,270.31,270.31,5955.0,270.73,271.02,270.31,270.31,5955.0
2024-04-03 09:40:00,270.39,270.55,269.82,269.82,3695.0,270.39,270.55,269.82,269.82,3695.0
2024-04-03 09:45:00,269.59,270.34,269.58,270.21,1618.0,269.59,270.34,269.58,270.21,1618.0
2024-04-03 09:50:00,270.35,270.52,270.26,270.26,2098.0,270.35,270.52,270.26,270.26,2098.0
2024-04-03 09:55:00,270.55,270.55,269.57,269.57,17124.0,270.55,270.55,269.57,269.57,17124.0
2024-04-03 10:00:00,269.85,270.89,269.85,270.86,3619.0,269.85,270.89,269.85,270.86,3619.0
2024-04-03 10:05:00,270.95,271.0,270.11,270.11,3616.0,270.95,271.0,270.11,270.11,3616.0
2024-04-03 10:10:00,270.14,270.14,269.78,269.88,2998.0,270.14,270.14,269.78,269.88,2998.0
2024-04-03 10:15:00,270.01,270.18,269.97,270.18,1000.0,270.01,270.18,269.97,270.18,1000.0
2024-04-03 10:20:00,270.39,270.74,270.33,270.74,7367.0,270.39,270.74,270.33,270.74,7367.0
2024-04-03 10:25:00,270.6,270.74,270.5,270.5,23283.0,270.6,270.74,270.5,270.5,23283.0
2024-04-03 10:30:00,270.53,270.76,270.42,270.71,8802.0,270.53,270.76,270.42,270.71,8802.0
2024-04-03 10:35:00,270.71,270.81,270.43,270.81,10576.0,270.71,270.81,270.43,270.81,10576.0
2024-04-03 10:40:00,270.73,270.73,270.5,270.59,2140.0,270.73,270.73,270.5,270.59,2140.0
2024-04-03 10:45:00,270.61,270.9,270.52,270.84,2950.0,270.61,270.9,270.52,270.84,2950.0
2024-04-03 10:50:00,270.84,271.26,270.74,271.03,5296.0,270.84,271.26,270.74,271.03,5296.0
2024-04-03 10:55:00,271.03,271.63,271.01,271.48,7420.0,271.03,271.63,271.01,271.48,7420.0
2024-04-03 11:00:00,271.61,272.25,271.56,272.17,6915.0,271.61,272.25,271.56,272.17,6915.0
2024-04-03 11:05:00,272.33,272.56,272.06,272.06,8985.0,272.33,272.56,272.06,272.06,8985.0
2024-04-03 11:10:00,272.04,272.47,271.92,272.47,6539.0,272.04,272.47,271.92,272.47,6539.0
2024-04-03 11:15:00,272.5,272.66,272.16,272.19,7246.0,272.5,272.66,272.16,272.19,7246.0
2024-04-03 11:20:00,272.11,272.65,272.11,272.49,37866.0,272.11,272.65,272.11,272.49,37866.0
2024-04-03 11:25:00,272.48,272.48,271.85,271.88,3100.0,272.48,272.48,271.85,271.88,3100.0
2024-04-03 11:30:00,271.97,271.98,271.62,271.62,1593.0,271.97,271.98,271.62,271.62,1593.0
2024-04-03 11:35:00,271.71,271.71,271.61,271.65,405.0,271.71,271.71,271.61,271.65,405.0
2024-04-03 11:40:00,271.8,271.8,271.53,271.74,2474.0,271.8,271.8,271.53,271.74,2474.0
2024-04-03 11:45:00,271.79,271.79,271.69,271.69,484.0,271.79,271.79,271.69,271.69,484.0
2024-04-03 11:50:00,271.7,271.77,271.26,271.29,4711.0,271.7,271.77,271.26,271.29,4711.0
2024-04-03 11:55:00,271.29,271.3,270.85,270.94,8415.0,271.29,271.3,270.85,270.94,8415.0
2024-04-03 12:00:00,270.86,270.97,270.57,270.96,13174.0,270.86,270.97,270.57,270.96,13174.0
2024-04-03 12:05:00,270.96,271.13,270.91,271.13,2538.0,270.96,271.13,270.91,271.13,2538.0
2024-04-03 12:10:00,271.24,271.42,271.1,271.31,6854.0,271.24,271.42,271.1,271.31,6854.0
2024-04-03 12:15:00,271.39,271.83,271.26,271.83,5853.0,271.39,271.83,271.26,271.83,5853.0
2024-04-03 12:20:00,271.83,271.95,271.4,271.57,4744.0,271.83,271.95,271.4,271.57,4744.0
2024-04-03 12:25:00,271.65,271.77,271.48,271.76,1200.0,271.65,271.77,271.48,271.76,1200.0
2024-04-03 12:30:00,271.77,271.98,271.69,271.98,2556.0,271.77,271.98,271.69,271.98,2556.0
2024-04-03 12:35:00,271.87,271.88,271.15,271.23,7354.0,271.87,271.88,271.15,271.23,7354.0
2024-04-03 12:40:00,271.25,271.86,271.25,271.64,7240.0,271.25,271.86,271.25,271.64,7240.0
2024-04-03 12:45:00,271.59,271.82,271.48,271.79,1117.0,271.59,271.82,271.48,271.79,1117.0
2024-04-03 12:50:00,271.81,271.9,271.69,271.78,3730.0,271.81,271.9,271.69,271.78,3730.0
2024-04-03 12:55:00,271.9,271.9,271.74,271.81,5406.0,271.9,271.9,271.74,271.81,5406.0
2024-04-03 13:00:00,271.95,272.07,271.74,271.81,6508.0,271.95,272.07,271.74,271.81,6508.0
2024-04-03 13:05:00,271.81,271.89,271.57,271.57,3187.0,271.81,271.89,271.57,271.57,3187.0
2024-04-03 13:10:00,271.68,271.79,271.56,271.68,5724.0,271.68,271.79,271.56,271.68,5724.0
2024-04-03 13:15:00,271.61,271.66,271.45,271.56,3625.0,271.61,271.66,271.45,271.56,3625.0
2024-04-03 13:20:00,271.56,271.65,271.44,271.58,3450.0,271.56,271.65,271.44,271.58,3450.0
2024-04-03 13:25:00,271.6,271.7,271.6,271.7,885.0,271.6,271.7,271.6,271.7,885.0
2024-04-03 13:30:00,271.74,271.74,271.6,271.66,4723.0,271.74,271.74,271.6,271.66,4723.0
2024-04-03 13:35:00,271.59,271.63,271.5,271.55,1411.0,271.59,271.63,271.5,271.55,1411.0
2024-04-03 13:40:00,271.68,271.71,271.58,271.69,2690.0,271.68,271.71,271.58,271.69,2690.0
2024-04-03 13:45:00,271.69,271.96,271.69,271.96,2100.0,271.69,271.96,271.69,271.96,2100.0
2024-04-03 13:50:00,272.01,272.14,272.01,272.05,4585.0,272.01,272.14,272.01,272.05,4585.0
2024-04-03 13:55:00,272.05,272.05,271.9,271.91,2000.0,272.05,272.05,271.9,271.91,2000.0
2024-04-03 14:00:00,271.91,271.91,271.8,271.85,4105.0,271.91,271.91,271.8,271.85,4105.0
2024-04-03 14:05:00,271.85,272.02,271.8,271.93,10637.0,271.85,272.02,271.8,271.93,10637.0
2024-04-03 14:10:00,272.0,272.14,271.72,271.75,3950.0,272.0,272.14,271.72,271.75,3950.0
2024-04-03 14:15:00,271.7,271.85,271.0,271.09,5935.0,271.7,271.85,271.0,271.09,5935.0
2024-04-03 14:20:00,271.21,271.21,270.83,270.83,20979.0,271.21,271.21,270.83,270.83,20979.0
2024-04-03 14:25:00,270.81,270.81,270.42,270.47,4088.0,270.81,270.81,270.42,270.47,4088.0
2024-04-03 14:30:00,270.28,270.76,270.27,270.45,6959.0,270.28,270.76,270.27,270.45,6959.0
2024-04-03 14:35:00,270.79,270.79,270.59,270.59,33052.0,270.79,270.79,270.59,270.59,33052.0
2024-04-03 14:40:00,270.69,270.76,270.47,270.56,3664.0,270.69,270.76,270.47,270.56,3664.0
2024-04-03 14:45:00,270.56,270.65,270.47,270.63,2129.0,270.56,270.65,270.47,270.63,2129.0
2024-04-03 14:50:00,270.63,270.64,270.46,270.55,4582.0,270.63,270.64,270.46,270.55,4582.0
2024-04-03 14:55:00,270.54,270.54,270.43,270.52,9165.0,270.54,270.54,270.43,270.52,9165.0
2024-04-03 15:00:00,270.47,270.61,270.46,270.5,5815.0,270.47,270.61,270.46,270.5,5815.0
2024-04-03 15:05:00,270.5,270.56,270.23,270.23,4351.0,270.5,270.56,270.23,270.23,4351.0
2024-04-03 15:10:00,270.18,270.18,269.48,269.48,1868.0,270.18,270.18,269.48,269.48,1868.0
2024-04-03 15:15:00,269.0,269.45,268.98,269.31,3821.0,269.0,269.45,268.98,269.31,3821.0
2024-04-03 15:20:00,269.38,269.51,269.13,269.26,11587.0,269.38,269.51,269.13,269.26,11587.0
2024-04-03 15:25:00,269.13,269.26,268.89,269.04,2121.0,269.13,269.26,268.89,269.04,2121.0
2024-04-03 15:30:00,269.04,269.36,268.97,269.23,3400.0,269.04,269.36,268.97,269.23,3400.0
2024-04-03 15:35:00,269.23,269.56,269.23,269.41,8275.0,269.23,269.56,269.23,269.41,8275.0
2024-04-03 15:40:00,269.39,269.4,268.89,269.19,14982.0,269.39,269.4,268.89,269.19,14982.0
2024-04-03 15:45:00,269.16,269.29,268.96,269.1,11145.0,269.16,269.29,268.96,269.1,11145.0
2024-04-03 15:50:00,269.15,269.38,268.94,269.12,23798.0,269.15,269.38,268.94,269.12,23798.0
2024-04-03 15:55:00,269.03,269.17,268.71,268.73,53175.0,269.03,269.17,268.71,268.73,53175.0
2024-04-04 09:30:00,272.09,272.86,271.34,272.85,12296.0,272.09,272.86,271.34,272.85,12296.0
2024-04-04 09:35:00,273.0,273.58,272.81,272.98,3989.0,273.0,273.58,272.81,272.98,3989.0
2024-04-04 09:40:00,272.99,273.69,272.96,273.16,5228.0,272.99,273.69,272.96,273.16,5228.0
2024-04-04 09:45:00,273.32,273.49,272.07,272.67,7561.0,273.32,273.49,272.07,272.67,7561.0
2024-04-04 09:50:00,272.62,272.63,272.32,272.56,5523.0,272.62,272.63,272.32,272.56,5523.0
2024-04-04 09:55:00,272.45,272.52,272.2,272.38,5238.0,272.45,272.52,272.2,272.38,5238.0
2024-04-04 10:00:00,272.37,272.72,272.17,272.64,4849.0,272.37,272.72,272.17,272.64,4849.0
2024-04-04 10:05:00,272.62,273.2,272.62,273.2,2310.0,272.62,273.2,272.62,273.2,2310.0
2024-04-04 10:10:00,273.19,273.5,273.05,273.14,8789.0,273.19,273.5,273.05,273.14,8789.0
2024-04-04 10:15:00,273.17,273.18,272.55,272.58,6685.0,273.17,273.18,272.55,272.58,6685.0
2024-04-04 10:20:00,272.58,272.81,272.32,272.81,6936.0,272.58,272.81,272.32,272.81,6936.0
2024-04-04 10:25:00,272.8,273.07,272.65,273.07,3941.0,272.8,273.07,272.65,273.07,3941.0
2024-04-04 10:30:00,273.15,273.41,273.07,273.07,5185.0,273.15,273.41,273.07,273.07,5185.0
2024-04-04 10:35:00,273.11,273.12,272.8,272.8,4509.0,273.11,273.12,272.8,272.8,4509.0
2024-04-04 10:40:00,272.85,273.14,272.84,273.03,12855.0,272.85,273.14,272.84,273.03,12855.0
2024-04-04 10:45:00,273.02,273.55,272.85,273.55,8165.0,273.02,273.55,272.85,273.55,8165.0
2024-04-04 10:50:00,273.51,273.9,273.46,273.67,5887.0,273.51,273.9,273.46,273.67,5887.0
2024-04-04 10:55:00,273.7,273.7,273.22,273.48,7424.0,273.7,273.7,273.22,273.48,7424.0
2024-04-04 11:00:00,273.38,273.78,273.35,273.69,3268.0,273.38,273.78,273.35,273.69,3268.0
2024-04-04 11:05:00,273.75,274.0,273.72,273.79,5692.0,273.75,274.0,273.72,273.79,5692.0
2024-04-04 11:10:00,273.68,273.94,273.65,273.78,5977.0,273.68,273.94,273.65,273.78,5977.0
2024-04-04 11:15:00,273.63,273.75,273.55,273.73,6991.0,273.63,273.75,273.55,273.73,6991.0
2024-04-04 11:20:00,273.77,273.93,273.77,273.93,1300.0,273.77,273.93,273.77,273.93,1300.0
2024-04-04 11:25:00,274.0,274.5,274.0,274.5,4993.0,274.0,274.5,274.0,274.5,4993.0
2024-04-04 11:30:00,274.47,274.5,274.24,274.28,6039.0,274.47,274.5,274.24,274.28,6039.0
2024-04-04 11:35:00,274.32,274.39,274.07,274.18,8947.0,274.32,274.39,274.07,274.18,8947.0
2024-04-04 11:40:00,274.09,274.21,274.06,274.21,2768.0,274.09,274.21,274.06,274.21,2768.0
2024-04-04 11:45:00,274.22,274.73,274.22,274.71,8864.0,274.22,274.73,274.22,274.71,8864.0
2024-04-04 11:50:00,274.71,274.99,274.43,274.59,11400.0,274.71,274.99,274.43,274.59,11400.0
2024-04-04 11:55:00,274.57,274.74,274.57,274.74,850.0,274.57,274.74,274.57,274.74,850.0
2024-04-04 12:00:00,274.73,274.8,274.54,274.75,7111.0,274.73,274.8,274.54,274.75,7111.0
2024-04-04 12:05:00,274.83,274.89,274.55,274.82,7015.0,274.83,274.89,274.55,274.82,7015.0
2024-04-04 12:10:00,274.83,274.95,274.63,274.68,9820.0,274.83,274.95,274.63,274.68,9820.0
2024-04-04 12:15:00,274.65,274.66,274.56,274.65,2668.0,274.65,274.66,274.56,274.65,2668.0
2024-04-04 12:20:00,274.66,274.71,274.64,274.67,2400.0,274.66,274.71,274.64,274.67,2400.0
2024-04-04 12:25:00,274.68,275.11,274.67,274.98,9919.0,274.68,275.11,274.67,274.98,9919.0
2024-04-04 12:30:00,274.98,275.06,274.89,275.02,3924.0,274.98,275.06,274.89,275.02,3924.0
2024-04-04 12:35:00,274.97,275.03,274.88,275.03,2485.0,274.97,275.03,274.88,275.03,2485.0
2024-04-04 12:40:00,275.03,275.5,274.95,275.44,15963.0,275.03,275.5,274.95,275.44,15963.0
2024-04-04 12:45:00,275.5,275.69,275.4,275.69,5682.0,275.5,275.69,275.4,275.69,5682.0
2024-04-04 12:50:00,275.6,275.67,275.52,275.61,3633.0,275.6,275.67,275.52,275.61,3633.0
2024-04-04 12:55:00,275.53,275.58,275.33,275.36,8782.0,275.53,275.58,275.33,275.36,8782.0
2024-04-04 13:00:00,275.28,275.32,274.84,275.23,6510.0,275.28,275.32,274.84,275.23,6510.0
2024-04-04 13:05:00,275.31,275.5,275.26,275.5,3472.0,275.31,275.5,275.26,275.5,3472.0
2024-04-04 13:10:00,275.56,275.69,275.43,275.6,4389.0,275.56,275.69,275.43,275.6,4389.0
2024-04-04 13:15:00,275.66,275.76,275.56,275.59,2381.0,275.66,275.76,275.56,275.59,2381.0
2024-04-04 13:20:00,275.59,275.6,275.42,275.5,9179.0,275.59,275.6,275.42,275.5,9179.0
2024-04-04 13:25:00,275.49,275.62,275.46,275.49,3509.0,275.49,275.62,275.46,275.49,3509.0
2024-04-04 13:30:00,275.5,275.58,274.87,274.94,5980.0,275.5,275.58,274.87,274.94,5980.0
2024-04-04 13:35:00,274.96,275.08,274.92,274.92,4128.0,274.96,275.08,274.92,274.92,4128.0
2024-04-04 13:40:00,274.85,274.91,274.31,274.32,3483.0,274.85,274.91,274.31,274.32,3483.0
2024-04-04 13:45:00,274.33,274.42,274.11,274.23,3447.0,274.33,274.42,274.11,274.23,3447.0
2024-04-04 13:50:00,274.23,274.29,274.09,274.14,4310.0,274.23,274.29,274.09,274.14,4310.0
2024-04-04 13:55:00,274.1,274.18,273.5,273.62,5310.0,274.1,274.18,273.5,273.62,5310.0
2024-04-04 14:00:00,273.54,273.69,273.45,273.48,3810.0,273.54,273.69,273.45,273.48,3810.0
2024-04-04 14:05:00,273.42,273.46,273.16,273.38,39539.0,273.42,273.46,273.16,273.38,39539.0
2024-04-04 14:10:00,273.34,273.39,273.14,273.39,6657.0,273.34,273.39,273.14,273.39,6657.0
2024-04-04 14:15:00,273.33,273.48,273.04,273.07,4123.0,273.33,273.48,273.04,273.07,4123.0
2024-04-04 14:20:00,273.09,273.25,272.83,273.17,5185.0,273.09,273.25,272.83,273.17,5185.0
2024-04-04 14:25:00,273.16,273.22,272.2,272.31,11286.0,273.16,273.22,272.2,272.31,11286.0
2024-04-04 14:30:00,272.18,272.34,271.4,271.66,15712.0,272.18,272.34,271.4,271.66,15712.0
2024-04-04 14:35:00,271.76,272.35,271.73,272.19,8502.0,271.76,272.35,271.73,272.19,8502.0
2024-04-04 14:40:00,272.11,272.11,271.33,271.33,3117.0,272.11,272.11,271.33,271.33,3117.0
2024-04-04 14:45:00,271.36,272.0,271.33,271.98,7305.0,271.36,272.0,271.33,271.98,7305.0
2024-04-04 14:50:00,271.88,271.88,271.14,271.19,2367.0,271.88,271.88,271.14,271.19,2367.0
2024-04-04 14:55:00,270.99,271.17,270.8,270.95,4735.0,270.99,271.17,270.8,270.95,4735.0
2024-04-04 15:00:00,270.84,270.84,270.28,270.36,7093.0,270.84,270.84,270.28,270.36,7093.0
2024-04-04 15:05:00,270.43,271.22,270.37,271.22,6829.0,270.43,271.22,270.37,271.22,6829.0
2024-04-04 15:10:00,271.13,271.14,270.63,270.97,12477.0,271.13,271.14,270.63,270.97,12477.0
2024-04-04 15:15:00,270.96,271.02,270.75,270.97,7837.0,270.96,271.02,270.75,270.97,7837.0
2024-04-04 15:20:00,271.06,271.18,270.36,270.46,5705.0,271.06,271.18,270.36,270.46,5705.0
2024-04-04 15:25:00,270.52,270.58,269.88,269.89,6248.0,270.52,270.58,269.88,269.89,6248.0
2024-04-04 15:30:00,269.76,270.31,269.73,270.2,9287.0,269.76,270.31,269.73,270.2,9287.0
2024-04-04 15:35:00,270.2,270.2,269.56,269.73,7185.0,270.2,270.2,269.56,269.73,7185.0
2024-04-04 15:40:00,269.74,269.74,269.28,269.44,6450.0,269.74,269.74,269.28,269.44,6450.0
2024-04-04 15:45:00,269.46,270.07,269.4,270.07,10689.0,269.46,270.07,269.4,270.07,10689.0
2024-04-04 15:50:00,270.07,270.19,269.4,270.04,42206.0,270.07,270.19,269.4,270.04,42206.0
2024-04-04 15:55:00,269.99,269.99,269.08,269.08,80933.0,269.99,269.99,269.08,269.08,80933.0
2024-04-05 09:30:00,269.51,269.51,268.33,268.99,23906.0,269.51,269.51,268.33,268.99,23906.0
2024-04-05 09:35:00,269.15,269.15,268.29,268.41,5726.0,269.15,269.15,268.29,268.41,5726.0
2024-04-05 09:40:00,268.38,269.72,268.25,269.27,24793.0,268.38,269.72,268.25,269.27,24793.0
2024-04-05 09:45:00,269.39,269.47,268.82,268.91,6021.0,269.39,269.47,268.82,268.91,6021.0
2024-04-05 09:50:00,268.89,269.24,268.68,268.88,12902.0,268.89,269.24,268.68,268.88,12902.0
2024-04-05 09:55:00,268.88,268.93,268.13,268.13,7069.0,268.88,268.93,268.13,268.13,7069.0
2024-04-05 10:00:00,268.19,268.3,267.67,267.98,17348.0,268.19,268.3,267.67,267.98,17348.0
2024-04-05 10:05:00,267.91,268.22,267.32,267.74,31369.0,267.91,268.22,267.32,267.74,31369.0
2024-04-05 10:10:00,267.7,268.04,267.44,267.85,3168.0,267.7,268.04,267.44,267.85,3168.0
2024-04-05 10:15:00,267.78,267.83,267.14,267.16,6737.0,267.78,267.83,267.14,267.16,6737.0
2024-04-05 10:20:00,267.16,267.16,266.16,266.2,16034.0,267.16,267.16,266.16,266.2,16034.0
2024-04-05 10:25:00,266.13,266.38,265.54,266.38,23631.0,266.13,266.38,265.54,266.38,23631.0
2024-04-05 10:30:00,266.49,267.18,266.31,267.04,6542.0,266.49,267.18,266.31,267.04,6542.0
2024-04-05 10:35:00,267.04,267.46,267.0,267.07,5748.0,267.04,267.46,267.0,267.07,5748.0
2024-04-05 10:40:00,267.0,267.51,266.86,267.44,4281.0,267.0,267.51,266.86,267.44,4281.0
2024-04-05 10:45:00,267.58,267.62,267.27,267.58,6940.0,267.58,267.62,267.27,267.58,6940.0
2024-04-05 10:50:00,267.49,267.89,267.49,267.89,4113.0,267.49,267.89,267.49,267.89,4113.0
2024-04-05 10:55:00,267.71,268.13,267.71,268.09,6755.0,267.71,268.13,267.71,268.09,6755.0
2024-04-05 11:00:00,267.96,267.96,267.56,267.72,8591.0,267.96,267.96,267.56,267.72,8591.0
2024-04-05 11:05:00,267.63,267.65,267.21,267.3,9562.0,267.63,267.65,267.21,267.3,9562.0
2024-04-05 11:10:00,267.19,267.53,266.76,267.09,15826.0,267.19,267.53,266.76,267.09,15826.0
2024-04-05 11:15:00,267.06,267.13,266.66,267.13,8961.0,267.06,267.13,266.66,267.13,8961.0
2024-04-05 11:20:00,267.05,267.15,266.84,267.11,10163.0,267.05,267.15,266.84,267.11,10163.0
2024-04-05 11:25:00,267.12,267.37,267.0,267.3,14055.0,267.12,267.37,267.0,267.3,14055.0
2024-04-05 11:30:00,267.34,267.54,267.29,267.29,6229.0,267.34,267.54,267.29,267.29,6229.0
2024-04-05 11:35:00,267.29,267.79,267.29,267.69,9280.0,267.29,267.79,267.29,267.69,9280.0
2024-04-05 11:40:00,267.78,268.36,267.72,268.19,4531.0,267.78,268.36,267.72,268.19,4531.0
2024-04-05 11:45:00,268.13,268.73,268.08,268.56,8271.0,268.13,268.73,268.08,268.56,8271.0
2024-04-05 11:50:00,268.56,268.92,268.56,268.81,5261.0,268.56,268.92,268.56,268.81,5261.0
2024-04-05 11:55:00,268.89,269.48,268.89,269.41,13638.0,268.89,269.48,268.89,269.41,13638.0
2024-04-05 12:00:00,269.48,269.58,269.18,269.18,10667.0,269.48,269.58,269.18,269.18,10667.0
2024-04-05 12:05:00,269.02,269.2,269.02,269.18,5115.0,269.02,269.2,269.02,269.18,5115.0
2024-04-05 12:10:00,269.19,269.26,269.1,269.1,5221.0,269.19,269.26,269.1,269.1,5221.0
2024-04-05 12:15:00,269.2,269.4,269.2,269.32,5349.0,269.2,269.4,269.2,269.32,5349.0
2024-04-05 12:20:00,269.3,269.5,269.03,269.34,16492.0,269.3,269.5,269.03,269.34,16492.0
2024-04-05 12:25:00,269.3,269.3,268.94,268.99,5142.0,269.3,269.3,268.94,268.99,5142.0
2024-04-05 12:30:00,268.99,269.1,268.63,268.95,8034.0,268.99,269.1,268.63,268.95,8034.0
2024-04-05 12:35:00,268.94,269.0,268.7,269.0,4068.0,268.94,269.0,268.7,269.0,4068.0
2024-04-05 12:40:00,269.01,269.09,268.92,269.0,3538.0,269.01,269.09,268.92,269.0,3538.0
2024-04-05 12:45:00,269.05,269.18,268.85,268.85,2603.0,269.05,269.18,268.85,268.85,2603.0
2024-04-05 12:50:00,268.8,269.4,268.8,269.3,8181.0,268.8,269.4,268.8,269.3,8181.0
2024-04-05 12:55:00,269.21,269.58,269.13,269.56,7111.0,269.21,269.58,269.13,269.56,7111.0
2024-04-05 13:00:00,269.59,269.59,268.96,269.1,4795.0,269.59,269.59,268.96,269.1,4795.0
2024-04-05 13:05:00,269.08,269.08,268.36,268.36,7503.0,269.08,269.08,268.36,268.36,7503.0
2024-04-05 13:10:00,268.46,268.65,268.29,268.4,7303.0,268.46,268.65,268.29,268.4,7303.0
2024-04-05 13:15:00,268.31,268.68,268.15,268.68,4680.0,268.31,268.68,268.15,268.68,4680.0
2024-04-05 13:20:00,268.68,268.95,268.67,268.78,5387.0,268.68,268.95,268.67,268.78,5387.0
2024-04-05 13:25:00,268.78,268.78,268.29,268.48,8294.0,268.78,268.78,268.29,268.48,8294.0
2024-04-05 13:30:00,268.55,268.66,268.41,268.57,8341.0,268.55,268.66,268.41,268.57,8341.0
2024-04-05 13:35:00,268.48,268.54,268.32,268.39,3269.0,268.48,268.54,268.32,268.39,3269.0
2024-04-05 13:40:00,268.46,268.57,268.23,268.47,6288.0,268.46,268.57,268.23,268.47,6288.0
2024-04-05 13:45:00,268.39,268.46,268.15,268.38,6125.0,268.39,268.46,268.15,268.38,6125.0
2024-04-05 13:50:00,268.32,268.43,268.14,268.15,1500.0,268.32,268.43,268.14,268.15,1500.0
2024-04-05 13:55:00,267.98,268.18,267.69,267.75,5398.0,267.98,268.18,267.69,267.75,5398.0
2024-04-05 14:00:00,267.8,267.82,267.43,267.78,7778.0,267.8,267.82,267.43,267.78,7778.0
2024-04-05 14:05:00,267.64,268.32,267.64,268.32,3738.0,267.64,268.32,267.64,268.32,3738.0
2024-04-05 14:10:00,268.37,268.41,268.14,268.15,3722.0,268.37,268.41,268.14,268.15,3722.0
2024-04-05 14:15:00,268.05,268.29,268.04,268.16,4149.0,268.05,268.29,268.04,268.16,4149.0
2024-04-05 14:20:00,268.17,268.49,268.03,268.09,9254.0,268.17,268.49,268.03,268.09,9254.0
2024-04-05 14:25:00,268.01,268.3,267.89,267.89,5381.0,268.01,268.3,267.89,267.89,5381.0
2024-04-05 14:30:00,267.91,268.17,267.74,268.13,2708.0,267.91,268.17,267.74,268.13,2708.0
2024-04-05 14:35:00,268.09,268.43,268.08,268.43,3569.0,268.09,268.43,268.08,268.43,3569.0
2024-04-05 14:40:00,268.29,268.58,268.09,268.54,5774.0,268.29,268.58,268.09,268.54,5774.0
2024-04-05 14:45:00,268.4,268.44,268.11,268.13,5106.0,268.4,268.44,268.11,268.13,5106.0
2024-04-05 14:50:00,268.24,268.33,267.95,268.06,7463.0,268.24,268.33,267.95,268.06,7463.0
2024-04-05 14:55:00,268.07,268.13,267.81,268.12,4851.0,268.07,268.13,267.81,268.12,4851.0
2024-04-05 15:00:00,268.05,268.21,268.03,268.04,3888.0,268.05,268.21,268.03,268.04,3888.0
2024-04-05 15:05:00,268.03,268.3,267.85,267.85,5605.0,268.03,268.3,267.85,267.85,5605.0
2024-04-05 15:10:00,267.97,268.04,267.84,267.98,4196.0,267.97,268.04,267.84,267.98,4196.0
2024-04-05 15:15:00,268.01,268.07,267.86,267.96,7453.0,268.01,268.07,267.86,267.96,7453.0
2024-04-05 15:20:00,268.04,268.25,267.96,268.05,9592.0,268.04,268.25,267.96,268.05,9592.0
2024-04-05 15:25:00,268.06,268.14,267.75,267.95,7775.0,268.06,268.14,267.75,267.95,7775.0
2024-04-05 15:30:00,267.92,268.2,267.85,268.2,6732.0,267.92,268.2,267.85,268.2,6732.0
2024-04-05 15:35:00,268.13,268.21,267.69,267.74,7022.0,268.13,268.21,267.69,267.74,7022.0
2024-04-05 15:40:00,267.79,267.85,267.6,267.75,22005.0,267.79,267.85,267.6,267.75,22005.0
2024-04-05 15:45:00,267.74,268.24,267.73,267.95,18363.0,267.74,268.24,267.73,267.95,18363.0
2024-04-05 15:50:00,267.99,268.53,267.97,268.5,24862.0,267.99,268.53,267.97,268.5,24862.0
2024-04-05 15:55:00,268.57,268.64,268.06,268.2,55741.0,268.57,268.64,268.06,268.2,55741.0
2024-04-08 09:30:00,267.56,267.66,266.86,266.87,57479.0,267.56,267.66,266.86,266.87,57479.0
2024-04-08 09:35:00,266.38,267.3,266.38,266.96,28756.0,266.38,267.3,266.38,266.96,28756.0
2024-04-08 09:40:00,266.96,267.68,266.44,267.67,15790.0,266.96,267.68,266.44,267.67,15790.0
2024-04-08 09:45:00,267.4,267.87,267.08,267.27,18232.0,267.4,267.87,267.08,267.27,18232.0
2024-04-08 09:50:00,267.53,267.53,266.89,267.2,4316.0,267.53,267.53,266.89,267.2,4316.0
2024-04-08 09:55:00,267.19,267.29,266.8,267.02,18920.0,267.19,267.29,266.8,267.02,18920.0
2024-04-08 10:00:00,267.01,267.37,266.84,267.25,23141.0,267.01,267.37,266.84,267.25,23141.0
2024-04-08 10:05:00,267.3,267.44,266.98,267.22,18538.0,267.3,267.44,266.98,267.22,18538.0
2024-04-08 10:10:00,267.17,267.46,267.14,267.32,38178.0,267.17,267.46,267.14,267.32,38178.0
2024-04-08 10:15:00,267.32,268.33,267.28,268.29,17959.0,267.32,268.33,267.28,268.29,17959.0
2024-04-08 10:20:00,268.31,268.73,268.15,268.42,6705.0,268.31,268.73,268.15,268.42,6705.0
2024-04-08 10:25:00,268.36,268.87,268.17,268.87,7515.0,268.36,268.87,268.17,268.87,7515.0
2024-04-08 10:30:00,268.8,269.2,268.63,268.92,13071.0,268.8,269.2,268.63,268.92,13071.0
2024-04-08 10:35:00,268.92,268.99,268.37,268.39,8989.0,268.92,268.99,268.37,268.39,8989.0
2024-04-08 10:40:00,268.39,268.7,268.14,268.7,11507.0,268.39,268.7,268.14,268.7,11507.0
2024-04-08 10:45:00,268.76,268.99,268.7,268.88,3766.0,268.76,268.99,268.7,268.88,3766.0
2024-04-08 10:50:00,269.0,269.66,268.89,269.62,12534.0,269.0,269.66,268.89,269.62,12534.0
2024-04-08 10:55:00,269.57,269.77,269.56,269.71,9215.0,269.57,269.77,269.56,269.71,9215.0
2024-04-08 11:00:00,269.71,269.92,269.49,269.61,19564.0,269.71,269.92,269.49,269.61,19564.0
2024-04-08 11:05:00,269.62,270.1,269.62,270.1,20043.0,269.62,270.1,269.62,270.1,20043.0
2024-04-08 11:10:00,270.14,270.26,269.65,269.76,6244.0,270.14,270.26,269.65,269.76,6244.0
2024-04-08 11:15:00,269.7,269.7,269.08,269.28,8936.0,269.7,269.7,269.08,269.28,8936.0
2024-04-08 11:20:00,269.31,269.39,269.0,269.21,6598.0,269.31,269.39,269.0,269.21,6598.0
2024-04-08 11:25:00,269.26,269.27,268.86,269.18,4389.0,269.26,269.27,268.86,269.18,4389.0
2024-04-08 11:30:00,269.1,269.16,268.51,268.62,8569.0,269.1,269.16,268.51,268.62,8569.0
2024-04-08 11:35:00,268.51,268.84,268.3,268.84,7586.0,268.51,268.84,268.3,268.84,7586.0
2024-04-08 11:40:00,268.66,269.19,268.66,268.96,15754.0,268.66,269.19,268.66,268.96,15754.0
2024-04-08 11:45:00,268.8,268.89,268.52,268.77,8821.0,268.8,268.89,268.52,268.77,8821.0
2024-04-08 11:50:00,268.75,268.99,268.75,268.86,10041.0,268.75,268.99,268.75,268.86,10041.0
2024-04-08 11:55:00,268.84,269.03,268.58,269.03,7023.0,268.84,269.03,268.58,269.03,7023.0
2024-04-08 12:00:00,268.98,268.98,268.59,268.67,9918.0,268.98,268.98,268.59,268.67,9918.0
2024-04-08 12:05:00,268.8,269.08,268.66,268.96,10788.0,268.8,269.08,268.66,268.96,10788.0
2024-04-08 12:10:00,268.94,268.97,268.71,268.79,8239.0,268.94,268.97,268.71,268.79,8239.0
2024-04-08 12:15:00,268.69,268.84,268.54,268.6,10146.0,268.69,268.84,268.54,268.6,10146.0
2024-04-08 12:20:00,268.53,268.54,267.65,267.71,7979.0,268.53,268.54,267.65,267.71,7979.0
2024-04-08 12:25:00,267.71,268.26,267.66,267.95,7633.0,267.71,268.26,267.66,267.95,7633.0
2024-04-08 12:30:00,267.93,268.09,267.73,268.09,7273.0,267.93,268.09,267.73,268.09,7273.0
2024-04-08 12:35:00,267.96,268.14,267.8,267.97,3839.0,267.96,268.14,267.8,267.97,3839.0
2024-04-08 12:40:00,267.82,268.09,267.75,267.97,5443.0,267.82,268.09,267.75,267.97,5443.0
2024-04-08 12:45:00,267.89,268.05,267.34,267.34,6048.0,267.89,268.05,267.34,267.34,6048.0
2024-04-08 12:50:00,267.35,267.56,267.07,267.31,13721.0,267.35,267.56,267.07,267.31,13721.0
2024-04-08 12:55:00,267.3,267.69,267.3,267.37,9367.0,267.3,267.69,267.3,267.37,9367.0
2024-04-08 13:00:00,267.63,267.84,267.35,267.47,5491.0,267.63,267.84,267.35,267.47,5491.0
2024-04-08 13:05:00,267.45,267.53,267.23,267.53,7382.0,267.45,267.53,267.23,267.53,7382.0
2024-04-08 13:10:00,267.53,267.65,267.21,267.27,10181.0,267.53,267.65,267.21,267.27,10181.0
2024-04-08 13:15:00,267.38,267.77,267.35,267.69,4930.0,267.38,267.77,267.35,267.69,4930.0
2024-04-08 13:20:00,267.68,267.83,267.47,267.73,10371.0,267.68,267.83,267.47,267.73,10371.0
2024-04-08 13:25:00,267.67,267.99,267.47,267.47,10390.0,267.67,267.99,267.47,267.47,10390.0
2024-04-08 13:30:00,267.67,267.7,267.35,267.58,7530.0,267.67,267.7,267.35,267.58,7530.0
2024-04-08 13:35:00,267.47,267.5,266.88,267.26,9541.0,267.47,267.5,266.88,267.26,9541.0
2024-04-08 13:40:00,267.55,267.58,267.27,267.43,12044.0,267.55,267.58,267.27,267.43,12044.0
2024-04-08 13:45:00,267.38,267.41,266.97,267.12,9134.0,267.38,267.41,266.97,267.12,9134.0
2024-04-08 13:50:00,267.12,267.66,267.1,267.58,6890.0,267.12,267.66,267.1,267.58,6890.0
2024-04-08 13:55:00,267.71,267.75,267.51,267.6,8247.0,267.71,267.75,267.51,267.6,8247.0
2024-04-08 14:00:00,267.62,267.7,267.39,267.43,11227.0,267.62,267.7,267.39,267.43,11227.0
2024-04-08 14:05:00,267.44,268.0,267.44,268.0,5494.0,267.44,268.0,267.44,268.0,5494.0
2024-04-08 14:10:00,267.92,268.32,267.7,268.19,13234.0,267.92,268.32,267.7,268.19,13234.0
2024-04-08 14:15:00,268.19,268.58,268.16,268.54,12381.0,268.19,268.58,268.16,268.54,12381.0
2024-04-08 14:20:00,268.54,268.6,268.32,268.33,5655.0,268.54,268.6,268.32,268.33,5655.0
2024-04-08 14:25:00,268.32,268.63,268.19,268.63,13305.0,268.32,268.63,268.19,268.63,13305.0
2024-04-08 14:30:00,268.61,268.67,268.28,268.57,12350.0,268.61,268.67,268.28,268.57,12350.0
2024-04-08 14:35:00,268.48,268.61,268.15,268.26,8336.0,268.48,268.61,268.15,268.26,8336.0
2024-04-08 14:40:00,268.27,268.49,268.17,268.49,8259.0,268.27,268.49,268.17,268.49,8259.0
2024-04-08 14:45:00,268.47,268.72,268.31,268.71,10137.0,268.47,268.72,268.31,268.71,10137.0
2024-04-08 14:50:00,268.72,268.79,268.36,268.37,10944.0,268.72,268.79,268.36,268.37,10944.0
2024-04-08 14:55:00,268.35,268.45,268.24,268.45,9192.0,268.35,268.45,268.24,268.45,9192.0
2024-04-08 15:00:00,268.5,268.52,268.17,268.27,11672.0,268.5,268.52,268.17,268.27,11672.0
2024-04-08 15:05:00,268.25,268.41,268.05,268.08,9608.0,268.25,268.41,268.05,268.08,9608.0
2024-04-08 15:10:00,268.14,268.25,268.02,268.13,10006.0,268.14,268.25,268.02,268.13,10006.0
2024-04-08 15:15:00,268.13,268.27,267.77,268.22,10247.0,268.13,268.27,267.77,268.22,10247.0
2024-04-08 15:20:00,268.25,268.3,267.82,267.98,12668.0,268.25,268.3,267.82,267.98,12668.0
2024-04-08 15:25:00,268.02,268.59,268.02,268.56,17503.0,268.02,268.59,268.02,268.56,17503.0
2024-04-08 15:30:00,268.56,268.9,268.53,268.83,13714.0,268.56,268.9,268.53,268.83,13714.0
2024-04-08 15:35:00,268.9,268.9,268.38,268.49,18800.0,268.9,268.9,268.38,268.49,18800.0
2024-04-08 15:40:00,268.49,268.49,268.16,268.23,8644.0,268.49,268.49,268.16,268.23,8644.0
2024-04-08 15:45:00,268.15,268.6,268.15,268.56,12584.0,268.15,268.6,268.15,268.56,12584.0
2024-04-08 15:50:00,268.52,268.75,268.17,268.7,30995.0,268.52,268.75,268.17,268.7,30995.0
2024-04-08 15:55:00,268.71,268.85,268.44,268.6,55744.0,268.71,268.85,268.44,268.6,55744.0
2024-04-09 09:30:00,269.05,269.74,268.42,268.44,31242.0,269.05,269.74,268.42,268.44,31242.0
2024-04-09 09:35:00,268.32,268.39,267.75,268.25,4816.0,268.32,268.39,267.75,268.25,4816.0
2024-04-09 09:40:00,268.25,269.18,268.03,269.03,18686.0,268.25,269.18,268.03,269.03,18686.0
2024-04-09 09:45:00,269.2,269.47,268.87,268.9,8933.0,269.2,269.47,268.87,268.9,8933.0
2024-04-09 09:50:00,268.9,269.37,268.88,269.34,7560.0,268.9,269.37,268.88,269.34,7560.0
2024-04-09 09:55:00,269.17,269.96,269.11,269.29,8483.0,269.17,269.96,269.11,269.29,8483.0
2024-04-09 10:00:00,269.29,269.71,269.28,269.61,6876.0,269.29,269.71,269.28,269.61,6876.0
2024-04-09 10:05:00,269.51,269.69,269.23,269.69,14917.0,269.51,269.69,269.23,269.69,14917.0
2024-04-09 10:10:00,269.62,270.33,269.34,270.33,15961.0,269.62,270.33,269.34,270.33,15961.0
2024-04-09 10:15:00,270.22,270.22,269.81,270.17,2963.0,270.22,270.22,269.81,270.17,2963.0
2024-04-09 10:20:00,270.17,270.23,269.68,269.83,9500.0,270.17,270.23,269.68,269.83,9500.0
2024-04-09 10:25:00,269.8,269.8,268.75,268.76,6226.0,269.8,269.8,268.75,268.76,6226.0
2024-04-09 10:30:00,268.54,268.55,267.72,268.02,6055.0,268.54,268.55,267.72,268.02,6055.0
2024-04-09 10:35:00,267.87,267.93,267.65,267.78,2718.0,267.87,267.93,267.65,267.78,2718.0
2024-04-09 10:40:00,267.89,267.89,267.29,267.54,3840.0,267.89,267.89,267.29,267.54,3840.0
2024-04-09 10:45:00,267.56,267.95,267.09,267.23,5294.0,267.56,267.95,267.09,267.23,5294.0
2024-04-09 10:50:00,267.14,267.23,266.82,267.11,4162.0,267.14,267.23,266.82,267.11,4162.0
2024-04-09 10:55:00,267.13,267.85,267.13,267.81,2039.0,267.13,267.85,267.13,267.81,2039.0
2024-04-09 11:00:00,267.69,267.79,267.6,267.63,3860.0,267.69,267.79,267.6,267.63,3860.0
2024-04-09 11:05:00,267.64,268.3,267.56,268.19,13604.0,267.64,268.3,267.56,268.19,13604.0
2024-04-09 11:10:00,268.02,268.23,268.0,268.09,3129.0,268.02,268.23,268.0,268.09,3129.0
2024-04-09 11:15:00,268.16,268.71,268.11,268.71,1529.0,268.16,268.71,268.11,268.71,1529.0
2024-04-09 11:20:00,268.67,268.82,268.48,268.69,4592.0,268.67,268.82,268.48,268.69,4592.0
2024-04-09 11:25:00,268.72,268.72,268.46,268.55,5097.0,268.72,268.72,268.46,268.55,5097.0
2024-04-09 11:30:00,268.59,268.7,268.28,268.35,119277.0,268.59,268.7,268.28,268.35,119277.0
2024-04-09 11:35:00,268.29,268.73,268.23,268.73,4461.0,268.29,268.73,268.23,268.73,4461.0
2024-04-09 11:40:00,268.81,269.58,268.81,269.46,2328.0,268.81,269.58,268.81,269.46,2328.0
2024-04-09 11:45:00,269.37,269.68,269.37,269.68,1930.0,269.37,269.68,269.37,269.68,1930.0
2024-04-09 11:50:00,269.54,269.7,269.44,269.7,5043.0,269.54,269.7,269.44,269.7,5043.0
2024-04-09 11:55:00,269.67,269.77,269.6,269.68,3021.0,269.67,269.77,269.6,269.68,3021.0
2024-04-09 12:00:00,269.68,270.02,269.67,269.96,7817.0,269.68,270.02,269.67,269.96,7817.0
2024-04-09 12:05:00,269.96,270.1,269.84,270.03,9302.0,269.96,270.1,269.84,270.03,9302.0
2024-04-09 12:10:00,270.13,270.66,270.13,270.58,4848.0,270.13,270.66,270.13,270.58,4848.0
2024-04-09 12:15:00,270.61,270.76,270.5,270.62,6232.0,270.61,270.76,270.5,270.62,6232.0
2024-04-09 12:20:00,270.47,270.56,270.28,270.36,5400.0,270.47,270.56,270.28,270.36,5400.0
2024-04-09 12:25:00,270.42,270.88,270.4,270.86,3563.0,270.42,270.88,270.4,270.86,3563.0
2024-04-09 12:30:00,270.78,270.81,270.67,270.75,5506.0,270.78,270.81,270.67,270.75,5506.0
2024-04-09 12:35:00,270.88,271.07,270.86,271.07,5152.0,270.88,271.07,270.86,271.07,5152.0
2024-04-09 12:40:00,271.05,271.2,270.87,271.16,6984.0,271.05,271.2,270.87,271.16,6984.0
2024-04-09 12:45:00,271.16,271.21,271.02,271.19,4523.0,271.16,271.21,271.02,271.19,4523.0
2024-04-09 12:50:00,271.13,271.3,270.84,270.84,11535.0,271.13,271.3,270.84,270.84,11535.0
2024-04-09 12:55:00,270.8,271.18,270.76,271.04,2771.0,270.8,271.18,270.76,271.04,2771.0
2024-04-09 13:00:00,271.12,271.5,271.1,271.5,6230.0,271.12,271.5,271.1,271.5,6230.0
2024-04-09 13:05:00,271.51,271.64,271.37,271.48,3699.0,271.51,271.64,271.37,271.48,3699.0
2024-04-09 13:10:00,271.55,271.57,271.11,271.23,7189.0,271.55,271.57,271.11,271.23,7189.0
2024-04-09 13:15:00,271.2,271.23,271.09,271.17,5864.0,271.2,271.23,271.09,271.17,5864.0
2024-04-09 13:20:00,271.15,271.39,271.14,271.18,2938.0,271.15,271.39,271.14,271.18,2938.0
2024-04-09 13:25:00,271.17,271.17,270.59,270.66,5625.0,271.17,271.17,270.59,270.66,5625.0
2024-04-09 13:30:00,270.66,271.16,270.56,271.16,5105.0,270.66,271.16,270.56,271.16,5105.0
2024-04-09 13:35:00,271.07,271.28,270.99,271.19,2919.0,271.07,271.28,270.99,271.19,2919.0
2024-04-09 13:40:00,271.33,271.8,271.19,271.8,9455.0,271.33,271.8,271.19,271.8,9455.0
2024-04-09 13:45:00,271.87,271.95,271.65,271.72,7045.0,271.87,271.95,271.65,271.72,7045.0
2024-04-09 13:50:00,271.73,271.81,271.38,271.51,3519.0,271.73,271.81,271.38,271.51,3519.0
2024-04-09 13:55:00,271.31,271.55,271.27,271.42,3831.0,271.31,271.55,271.27,271.42,3831.0
2024-04-09 14:00:00,271.29,271.29,270.99,271.08,3789.0,271.29,271.29,270.99,271.08,3789.0
2024-04-09 14:05:00,271.14,271.55,271.14,271.46,3572.0,271.14,271.55,271.14,271.46,3572.0
2024-04-09 14:10:00,271.49,271.49,270.85,270.94,10840.0,271.49,271.49,270.85,270.94,10840.0
2024-04-09 14:15:00,270.7,270.84,270.64,270.8,2212.0,270.7,270.84,270.64,270.8,2212.0
2024-04-09 14:20:00,270.69,270.87,270.57,270.7,3028.0,270.69,270.87,270.57,270.7,3028.0
2024-04-09 14:25:00,270.56,270.76,270.56,270.62,5007.0,270.56,270.76,270.56,270.62,5007.0
2024-04-09 14:30:00,270.63,270.66,270.45,270.61,6036.0,270.63,270.66,270.45,270.61,6036.0
2024-04-09 14:35:00,270.46,270.57,270.26,270.26,3168.0,270.46,270.57,270.26,270.26,3168.0
2024-04-09 14:40:00,270.3,270.86,270.29,270.69,2732.0,270.3,270.86,270.29,270.69,2732.0
2024-04-09 14:45:00,270.77,270.85,270.6,270.84,1925.0,270.77,270.85,270.6,270.84,1925.0
2024-04-09 14:50:00,270.69,270.74,270.64,270.7,7216.0,270.69,270.74,270.64,270.7,7216.0
2024-04-09 14:55:00,270.63,270.79,270.6,270.67,4289.0,270.63,270.79,270.6,270.67,4289.0
2024-04-09 15:00:00,270.64,270.65,270.24,270.41,6187.0,270.64,270.65,270.24,270.41,6187.0
2024-04-09 15:05:00,270.44,270.44,270.14,270.18,2883.0,270.44,270.44,270.14,270.18,2883.0
2024-04-09 15:10:00,270.23,270.41,270.08,270.32,2787.0,270.23,270.41,270.08,270.32,2787.0
2024-04-09 15:15:00,270.38,270.43,270.24,270.38,3949.0,270.38,270.43,270.24,270.38,3949.0
2024-04-09 15:20:00,270.4,270.92,270.3,270.73,4377.0,270.4,270.92,270.3,270.73,4377.0
2024-04-09 15:25:00,270.85,271.44,270.84,271.44,3383.0,270.85,271.44,270.84,271.44,3383.0
2024-04-09 15:30:00,271.4,271.67,271.27,271.35,6706.0,271.4,271.67,271.27,271.35,6706.0
2024-04-09 15:35:00,271.43,271.51,271.0,271.03,7320.0,271.43,271.51,271.0,271.03,7320.0
2024-04-09 15:40:00,271.03,271.03,270.73,271.03,5700.0,271.03,271.03,270.73,271.03,5700.0
2024-04-09 15:45:00,271.07,271.1,270.7,270.82,12683.0,271.07,271.1,270.7,270.82,12683.0
2024-04-09 15:50:00,270.74,270.74,270.27,270.45,23814.0,270.74,270.74,270.27,270.45,23814.0
2024-04-09 15:55:00,270.48,271.62,270.32,271.33,76654.0,270.48,271.62,270.32,271.33,76654.0
2024-04-10 09:30:00,267.41,270.0,267.0,269.78,36361.0,267.41,270.0,267.0,269.78,36361.0
2024-04-10 09:35:00,269.42,269.89,268.75,269.18,16256.0,269.42,269.89,268.75,269.18,16256.0
2024-04-10 09:40:00,268.75,269.2,267.84,268.02,6570.0,268.75,269.2,267.84,268.02,6570.0
2024-04-10 09:45:00,268.3,268.67,267.51,267.62,23732.0,268.3,268.67,267.51,267.62,23732.0
2024-04-10 09:50:00,267.74,268.55,267.7,268.26,8499.0,267.74,268.55,267.7,268.26,8499.0
2024-04-10 09:55:00,268.25,268.34,267.81,268.0,24173.0,268.25,268.34,267.81,268.0,24173.0
2024-04-10 10:00:00,267.8,268.08,267.47,267.6,14568.0,267.8,268.08,267.47,267.6,14568.0
2024-04-10 10:05:00,267.76,267.99,267.43,267.8,8270.0,267.76,267.99,267.43,267.8,8270.0
2024-04-10 10:10:00,267.69,267.69,266.59,266.6,31865.0,267.69,267.69,266.59,266.6,31865.0
2024-04-10 10:15:00,266.6,266.93,266.24,266.9,4919.0,266.6,266.93,266.24,266.9,4919.0
2024-04-10 10:20:00,266.75,266.89,266.26,266.63,6030.0,266.75,266.89,266.26,266.63,6030.0
2024-04-10 10:25:00,266.78,266.91,266.61,266.82,5093.0,266.78,266.91,266.61,266.82,5093.0
2024-04-10 10:30:00,266.81,267.51,266.71,266.95,8649.0,266.81,267.51,266.71,266.95,8649.0
2024-04-10 10:35:00,266.91,267.16,266.66,266.67,5156.0,266.91,267.16,266.66,266.67,5156.0
2024-04-10 10:40:00,266.65,266.81,266.34,266.62,10973.0,266.65,266.81,266.34,266.62,10973.0
2024-04-10 10:45:00,266.73,267.03,266.57,266.57,13757.0,266.73,267.03,266.57,266.57,13757.0
2024-04-10 10:50:00,266.54,266.85,266.27,266.47,8963.0,266.54,266.85,266.27,266.47,8963.0
2024-04-10 10:55:00,266.44,266.94,266.42,266.91,5468.0,266.44,266.94,266.42,266.91,5468.0
2024-04-10 11:00:00,267.03,267.11,266.92,267.0,4488.0,267.03,267.11,266.92,267.0,4488.0
2024-04-10 11:05:00,266.96,267.09,266.49,266.77,13910.0,266.96,267.09,266.49,266.77,13910.0
2024-04-10 11:10:00,266.66,266.89,266.47,266.6,8058.0,266.66,266.89,266.47,266.6,8058.0
2024-04-10 11:15:00,266.6,266.6,266.26,266.47,20428.0,266.6,266.6,266.26,266.47,20428.0
2024-04-10 11:20:00,266.49,266.66,266.19,266.32,17154.0,266.49,266.66,266.19,266.32,17154.0
2024-04-10 11:25:00,266.25,266.59,266.15,266.52,11505.0,266.25,266.59,266.15,266.52,11505.0
2024-04-10 11:30:00,266.44,266.44,266.07,266.21,7755.0,266.44,266.44,266.07,266.21,7755.0
2024-04-10 11:35:00,266.22,266.22,265.85,265.96,5486.0,266.22,266.22,265.85,265.96,5486.0
2024-04-10 11:40:00,265.85,265.87,265.19,265.27,6318.0,265.85,265.87,265.19,265.27,6318.0
2024-04-10 11:45:00,265.37,265.37,265.0,265.23,7450.0,265.37,265.37,265.0,265.23,7450.0
2024-04-10 11:50:00,265.22,265.35,265.1,265.35,8606.0,265.22,265.35,265.1,265.35,8606.0
2024-04-10 11:55:00,265.35,265.52,265.23,265.52,9001.0,265.35,265.52,265.23,265.52,9001.0
2024-04-10 12:00:00,265.49,266.15,265.49,266.15,7700.0,265.49,266.15,265.49,266.15,7700.0
2024-04-10 12:05:00,266.24,266.43,265.94,265.97,5910.0,266.24,266.43,265.94,265.97,5910.0
2024-04-10 12:10:00,266.01,266.08,265.86,266.07,3580.0,266.01,266.08,265.86,266.07,3580.0
2024-04-10 12:15:00,266.06,266.53,266.06,266.34,3456.0,266.06,266.53,266.06,266.34,3456.0
2024-04-10 12:20:00,266.34,266.41,266.19,266.35,5826.0,266.34,266.41,266.19,266.35,5826.0
2024-04-10 12:25:00,266.44,266.6,266.4,266.44,3503.0,266.44,266.6,266.4,266.44,3503.0
2024-04-10 12:30:00,266.41,266.6,266.37,266.53,2242.0,266.41,266.6,266.37,266.53,2242.0
2024-04-10 12:35:00,266.56,266.74,266.39,266.43,6187.0,266.56,266.74,266.39,266.43,6187.0
2024-04-10 12:40:00,266.33,266.33,266.2,266.2,2379.0,266.33,266.33,266.2,266.2,2379.0
2024-04-10 12:45:00,266.22,266.52,266.19,266.51,2528.0,266.22,266.52,266.19,266.51,2528.0
2024-04-10 12:50:00,266.52,266.71,266.52,266.67,4228.0,266.52,266.71,266.52,266.67,4228.0
2024-04-10 12:55:00,266.79,267.0,266.71,266.95,6186.0,266.79,267.0,266.71,266.95,6186.0
2024-04-10 13:00:00,266.95,267.12,266.12,266.12,10667.0,266.95,267.12,266.12,266.12,10667.0
2024-04-10 13:05:00,266.23,266.41,266.1,266.28,1982.0,266.23,266.41,266.1,266.28,1982.0
2024-04-10 13:10:00,266.23,266.4,266.21,266.4,1521.0,266.23,266.4,266.21,266.4,1521.0
2024-04-10 13:15:00,266.44,266.93,266.26,266.9,4287.0,266.44,266.93,266.26,266.9,4287.0
2024-04-10 13:20:00,266.88,267.35,266.88,267.14,5476.0,266.88,267.35,266.88,267.14,5476.0
2024-04-10 13:25:00,266.92,267.19,266.48,266.48,3074.0,266.92,267.19,266.48,266.48,3074.0
2024-04-10 13:30:00,266.41,266.63,266.06,266.3,4646.0,266.41,266.63,266.06,266.3,4646.0
2024-04-10 13:35:00,266.31,266.32,265.85,265.86,2340.0,266.31,266.32,265.85,265.86,2340.0
2024-04-10 13:40:00,265.97,266.2,265.97,266.09,2217.0,265.97,266.2,265.97,266.09,2217.0
2024-04-10 13:45:00,266.1,266.25,266.09,266.25,1419.0,266.1,266.25,266.09,266.25,1419.0
2024-04-10 13:50:00,266.33,266.43,266.04,266.43,6290.0,266.33,266.43,266.04,266.43,6290.0
2024-04-10 13:55:00,266.57,266.97,266.41,266.5,12358.0,266.57,266.97,266.41,266.5,12358.0
2024-04-10 14:00:00,266.62,266.99,266.34,266.9,10288.0,266.62,266.99,266.34,266.9,10288.0
2024-04-10 14:05:00,266.91,266.92,266.74,266.79,3324.0,266.91,266.92,266.74,266.79,3324.0
2024-04-10 14:10:00,266.86,267.12,266.75,266.75,4000.0,266.86,267.12,266.75,266.75,4000.0
2024-04-10 14:15:00,266.82,266.97,266.42,266.47,3900.0,266.82,266.97,266.42,266.47,3900.0
2024-04-10 14:20:00,266.45,266.61,265.79,265.8,3389.0,266.45,266.61,265.79,265.8,3389.0
2024-04-10 14:25:00,265.84,266.07,265.64,265.64,3798.0,265.84,266.07,265.64,265.64,3798.0
2024-04-10 14:30:00,265.7,265.83,265.49,265.54,4678.0,265.7,265.83,265.49,265.54,4678.0
2024-04-10 14:35:00,265.59,266.12,265.58,266.12,3668.0,265.59,266.12,265.58,266.12,3668.0
2024-04-10 14:40:00,266.13,266.36,265.98,266.2,2466.0,266.13,266.36,265.98,266.2,2466.0
2024-04-10 14:45:00,266.29,266.43,266.16,266.16,2700.0,266.29,266.43,266.16,266.16,2700.0
2024-04-10 14:50:00,266.25,266.45,265.85,266.05,3833.0,266.25,266.45,265.85,266.05,3833.0
2024-04-10 14:55:00,265.87,265.87,265.44,265.48,3025.0,265.87,265.87,265.44,265.48,3025.0
2024-04-10 15:00:00,265.51,265.71,265.3,265.34,3138.0,265.51,265.71,265.3,265.34,3138.0
2024-04-10 15:05:00,265.27,265.65,265.18,265.61,2934.0,265.27,265.65,265.18,265.61,2934.0
2024-04-10 15:10:00,265.69,265.89,265.58,265.87,2667.0,265.69,265.89,265.58,265.87,2667.0
2024-04-10 15:15:00,265.99,266.31,265.95,266.28,4784.0,265.99,266.31,265.95,266.28,4784.0
2024-04-10 15:20:00,266.3,266.47,266.23,266.32,6754.0,266.3,266.47,266.23,266.32,6754.0
2024-04-10 15:25:00,266.42,266.55,266.1,266.15,13601.0,266.42,266.55,266.1,266.15,13601.0
2024-04-10 15:30:00,266.13,266.13,265.27,265.49,31688.0,266.13,266.13,265.27,265.49,31688.0
2024-04-10 15:35:00,265.49,266.01,265.48,265.81,10160.0,265.49,266.01,265.48,265.81,10160.0
2024-04-10 15:40:00,265.88,266.26,265.8,266.19,5319.0,265.88,266.26,265.8,266.19,5319.0
2024-04-10 15:45:00,266.19,266.52,266.16,266.5,18867.0,266.19,266.52,266.16,266.5,18867.0
2024-04-10 15:50:00,266.41,266.95,266.3,266.82,33172.0,266.41,266.95,266.3,266.82,33172.0
2024-04-10 15:55:00,266.97,267.08,266.75,266.85,65755.0,266.97,267.08,266.75,266.85,65755.0
2024-04-11 09:30:00,268.3,268.48,267.0,267.06,11887.0,268.3,268.48,267.0,267.06,11887.0
2024-04-11 09:35:00,267.98,268.43,267.41,267.56,2494.0,267.98,268.43,267.41,267.56,2494.0
2024-04-11 09:40:00,267.39,267.47,266.77,267.26,11710.0,267.39,267.47,266.77,267.26,11710.0
2024-04-11 09:45:00,267.44,267.6,267.38,267.38,2719.0,267.44,267.6,267.38,267.38,2719.0
2024-04-11 09:50:00,267.54,267.6,266.48,266.74,17529.0,267.54,267.6,266.48,266.74,17529.0
2024-04-11 09:55:00,266.84,267.39,266.79,267.04,10608.0,266.84,267.39,266.79,267.04,10608.0
2024-04-11 10:00:00,266.95,267.13,266.36,266.79,44062.0,266.95,267.13,266.36,266.79,44062.0
2024-04-11 10:05:00,266.87,266.87,265.75,266.04,8803.0,266.87,266.87,265.75,266.04,8803.0
2024-04-11 10:10:00,265.92,265.95,265.47,265.69,9136.0,265.92,265.95,265.47,265.69,9136.0
2024-04-11 10:15:00,265.61,265.65,264.86,265.55,12453.0,265.61,265.65,264.86,265.55,12453.0
2024-04-11 10:20:00,265.5,265.85,265.45,265.72,7424.0,265.5,265.85,265.45,265.72,7424.0
2024-04-11 10:25:00,265.74,266.0,265.68,265.97,5356.0,265.74,266.0,265.68,265.97,5356.0
2024-04-11 10:30:00,265.86,266.4,265.86,266.01,12472.0,265.86,266.4,265.86,266.01,12472.0
2024-04-11 10:35:00,266.0,266.29,265.94,266.14,6425.0,266.0,266.29,265.94,266.14,6425.0
2024-04-11 10:40:00,266.17,266.4,266.11,266.11,3853.0,266.17,266.4,266.11,266.11,3853.0
2024-04-11 10:45:00,266.32,266.94,266.29,266.51,11764.0,266.32,266.94,266.29,266.51,11764.0
2024-04-11 10:50:00,266.58,266.67,266.52,266.67,5156.0,266.58,266.67,266.52,266.67,5156.0
2024-04-11 10:55:00,266.67,266.79,266.27,266.27,7892.0,266.67,266.79,266.27,266.27,7892.0
2024-04-11 11:00:00,266.34,266.5,266.23,266.5,9904.0,266.34,266.5,266.23,266.5,9904.0
2024-04-11 11:05:00,266.46,266.54,266.28,266.54,8752.0,266.46,266.54,266.28,266.54,8752.0
2024-04-11 11:10:00,266.41,267.16,266.41,266.82,4149.0,266.41,267.16,266.41,266.82,4149.0
2024-04-11 11:15:00,266.98,267.13,266.62,266.62,5462.0,266.98,267.13,266.62,266.62,5462.0
2024-04-11 11:20:00,266.69,267.01,266.68,266.91,5064.0,266.69,267.01,266.68,266.91,5064.0
2024-04-11 11:25:00,266.94,267.51,266.86,267.39,3134.0,266.94,267.51,266.86,267.39,3134.0
2024-04-11 11:30:00,267.26,267.37,267.19,267.34,12638.0,267.26,267.37,267.19,267.34,12638.0
2024-04-11 11:35:00,267.34,267.78,267.34,267.78,2029.0,267.34,267.78,267.34,267.78,2029.0
2024-04-11 11:40:00,267.64,267.99,267.59,267.63,3700.0,267.64,267.99,267.59,267.63,3700.0
2024-04-11 11:45:00,267.62,267.87,267.62,267.81,1648.0,267.62,267.87,267.62,267.81,1648.0
2024-04-11 11:50:00,267.7,267.9,267.7,267.9,1972.0,267.7,267.9,267.7,267.9,1972.0
2024-04-11 11:55:00,267.92,268.48,267.92,268.41,5374.0,267.92,268.48,267.92,268.41,5374.0
2024-04-11 12:00:00,268.33,268.44,268.01,268.06,10427.0,268.33,268.44,268.01,268.06,10427.0
2024-04-11 12:05:00,268.06,268.18,268.02,268.05,2642.0,268.06,268.18,268.02,268.05,2642.0
2024-04-11 12:10:00,268.09,268.1,267.88,267.89,4215.0,268.09,268.1,267.88,267.89,4215.0
2024-04-11 12:15:00,267.89,268.1,267.81,268.02,6623.0,267.89,268.1,267.81,268.02,6623.0
2024-04-11 12:20:00,268.0,268.0,267.64,267.79,4847.0,268.0,268.0,267.64,267.79,4847.0
2024-04-11 12:25:00,267.79,267.94,267.55,267.57,4072.0,267.79,267.94,267.55,267.57,4072.0
2024-04-11 12:30:00,267.56,267.63,267.37,267.44,2611.0,267.56,267.63,267.37,267.44,2611.0
2024-04-11 12:35:00,267.44,267.44,267.24,267.36,4817.0,267.44,267.44,267.24,267.36,4817.0
2024-04-11 12:40:00,267.42,267.52,267.33,267.52,5089.0,267.42,267.52,267.33,267.52,5089.0
2024-04-11 12:45:00,267.6,267.6,267.33,267.4,3970.0,267.6,267.6,267.33,267.4,3970.0
2024-04-11 12:50:00,267.34,267.39,267.04,267.05,6466.0,267.34,267.39,267.04,267.05,6466.0
2024-04-11 12:55:00,266.92,267.04,266.8,267.04,2536.0,266.92,267.04,266.8,267.04,2536.0
2024-04-11 13:00:00,267.09,267.51,266.87,267.51,2417.0,267.09,267.51,266.87,267.51,2417.0
2024-04-11 13:05:00,267.5,268.1,267.5,267.94,4500.0,267.5,268.1,267.5,267.94,4500.0
2024-04-11 13:10:00,268.07,268.34,268.05,268.14,10880.0,268.07,268.34,268.05,268.14,10880.0
2024-04-11 13:15:00,268.24,268.43,268.15,268.41,3968.0,268.24,268.43,268.15,268.41,3968.0
2024-04-11 13:20:00,268.53,268.56,268.09,268.22,10227.0,268.53,268.56,268.09,268.22,10227.0
2024-04-11 13:25:00,268.3,268.31,268.12,268.2,3016.0,268.3,268.31,268.12,268.2,3016.0
2024-04-11 13:30:00,268.14,268.36,268.12,268.12,4382.0,268.14,268.36,268.12,268.12,4382.0
2024-04-11 13:35:00,268.11,268.12,267.94,267.96,2528.0,268.11,268.12,267.94,267.96,2528.0
2024-04-11 13:40:00,267.96,268.41,267.79,268.41,2675.0,267.96,268.41,267.79,268.41,2675.0
2024-04-11 13:45:00,268.5,268.5,268.11,268.41,4107.0,268.5,268.5,268.11,268.41,4107.0
2024-04-11 13:50:00,268.38,268.5,268.26,268.32,3137.0,268.38,268.5,268.26,268.32,3137.0
2024-04-11 13:55:00,268.33,268.48,268.29,268.44,4953.0,268.33,268.48,268.29,268.44,4953.0
2024-04-11 14:00:00,268.44,268.62,268.43,268.5,5617.0,268.44,268.62,268.43,268.5,5617.0
2024-04-11 14:05:00,268.66,269.29,268.64,269.29,5355.0,268.66,269.29,268.64,269.29,5355.0
2024-04-11 14:10:00,269.16,269.29,269.02,269.11,4305.0,269.16,269.29,269.02,269.11,4305.0
2024-04-11 14:15:00,269.16,269.22,268.93,268.93,5341.0,269.16,269.22,268.93,268.93,5341.0
2024-04-11 14:20:00,268.93,269.21,268.86,269.21,9189.0,268.93,269.21,268.86,269.21,9189.0
2024-04-11 14:25:00,269.23,269.62,269.23,269.49,2380.0,269.23,269.62,269.23,269.49,2380.0
2024-04-11 14:30:00,269.57,269.59,269.32,269.4,3782.0,269.57,269.59,269.32,269.4,3782.0
2024-04-11 14:35:00,269.49,269.51,269.31,269.47,1668.0,269.49,269.51,269.31,269.47,1668.0
2024-04-11 14:40:00,269.49,269.49,269.36,269.47,2374.0,269.49,269.49,269.36,269.47,2374.0
2024-04-11 14:45:00,269.45,269.56,269.15,269.21,5795.0,269.45,269.56,269.15,269.21,5795.0
2024-04-11 14:50:00,269.21,269.24,269.09,269.22,2609.0,269.21,269.24,269.09,269.22,2609.0
2024-04-11 14:55:00,269.21,269.28,268.89,268.89,4800.0,269.21,269.28,268.89,268.89,4800.0
2024-04-11 15:00:00,268.94,269.1,268.88,268.94,5000.0,268.94,269.1,268.88,268.94,5000.0
2024-04-11 15:05:00,269.0,269.31,268.94,269.02,6607.0,269.0,269.31,268.94,269.02,6607.0
2024-04-11 15:10:00,268.96,269.08,268.87,268.93,3533.0,268.96,269.08,268.87,268.93,3533.0
2024-04-11 15:15:00,268.92,268.99,268.64,268.93,5557.0,268.92,268.99,268.64,268.93,5557.0
2024-04-11 15:20:00,268.92,269.34,268.91,269.34,2758.0,268.92,269.34,268.91,269.34,2758.0
2024-04-11 15:25:00,269.34,269.44,269.26,269.35,4822.0,269.34,269.44,269.26,269.35,4822.0
2024-04-11 15:30:00,269.35,269.44,269.16,269.35,8097.0,269.35,269.44,269.16,269.35,8097.0
2024-04-11 15:35:00,269.36,269.48,269.18,269.48,5685.0,269.36,269.48,269.18,269.48,5685.0
2024-04-11 15:40:00,269.5,269.64,269.39,269.63,8651.0,269.5,269.64,269.39,269.63,8651.0
2024-04-11 15:45:00,269.62,269.68,269.13,269.25,13201.0,269.62,269.68,269.13,269.25,13201.0
2024-04-11 15:50:00,269.2,269.2,268.94,269.09,17679.0,269.2,269.2,268.94,269.09,17679.0
2024-04-11 15:55:00,268.87,269.09,268.34,268.34,60307.0,268.87,269.09,268.34,268.34,60307.0
2024-04-12 09:30:00,265.38,265.86,264.9,265.86,14914.0,265.38,265.86,264.9,265.86,14914.0
2024-04-12 09:35:00,265.85,266.2,265.84,265.96,1629.0,265.85,266.2,265.84,265.96,1629.0
2024-04-12 09:40:00,265.92,267.12,265.7,267.0,16507.0,265.92,267.12,265.7,267.0,16507.0
2024-04-12 09:45:00,267.02,267.42,266.81,266.93,8128.0,267.02,267.42,266.81,266.93,8128.0
2024-04-12 09:50:00,266.93,267.42,266.93,267.04,5701.0,266.93,267.42,266.93,267.04,5701.0
2024-04-12 09:55:00,266.86,267.03,266.45,266.47,6956.0,266.86,267.03,266.45,266.47,6956.0
2024-04-12 10:00:00,266.4,266.44,265.68,265.96,8425.0,266.4,266.44,265.68,265.96,8425.0
2024-04-12 10:05:00,265.88,266.2,265.66,265.8,5553.0,265.88,266.2,265.66,265.8,5553.0
2024-04-12 10:10:00,265.96,266.17,265.72,265.87,7050.0,265.96,266.17,265.72,265.87,7050.0
2024-04-12 10:15:00,265.76,266.31,265.74,266.25,5431.0,265.76,266.31,265.74,266.25,5431.0
2024-04-12 10:20:00,266.22,266.53,266.22,266.27,4772.0,266.22,266.53,266.22,266.27,4772.0
2024-04-12 10:25:00,266.26,266.38,266.21,266.27,3917.0,266.26,266.38,266.21,266.27,3917.0
2024-04-12 10:30:00,266.21,266.69,266.2,266.4,4592.0,266.21,266.69,266.2,266.4,4592.0
2024-04-12 10:35:00,266.53,266.57,265.86,266.06,3631.0,266.53,266.57,265.86,266.06,3631.0
2024-04-12 10:40:00,266.0,266.09,265.72,266.06,3427.0,266.0,266.09,265.72,266.06,3427.0
2024-04-12 10:45:00,266.15,266.17,265.91,265.94,1531.0,266.15,266.17,265.91,265.94,1531.0
2024-04-12 10:50:00,265.93,266.14,265.83,266.13,3500.0,265.93,266.14,265.83,266.13,3500.0
2024-04-12 10:55:00,266.17,266.49,266.16,266.26,5881.0,266.17,266.49,266.16,266.26,5881.0
2024-04-12 11:00:00,266.24,266.56,266.23,266.42,4230.0,266.24,266.56,266.23,266.42,4230.0
2024-04-12 11:05:00,266.42,266.87,266.4,266.64,5834.0,266.42,266.87,266.4,266.64,5834.0
2024-04-12 11:10:00,266.55,266.71,266.41,266.48,4225.0,266.55,266.71,266.41,266.48,4225.0
2024-04-12 11:15:00,266.45,266.79,266.45,266.69,2598.0,266.45,266.79,266.45,266.69,2598.0
2024-04-12 11:20:00,266.76,266.76,266.4,266.51,8244.0,266.76,266.76,266.4,266.51,8244.0
2024-04-12 11:25:00,266.46,266.84,266.39,266.7,2471.0,266.46,266.84,266.39,266.7,2471.0
2024-04-12 11:30:00,266.88,267.34,266.85,267.34,10771.0,266.88,267.34,266.85,267.34,10771.0
2024-04-12 11:35:00,267.32,267.6,267.1,267.18,5967.0,267.32,267.6,267.1,267.18,5967.0
2024-04-12 11:40:00,267.18,267.18,266.51,266.83,7060.0,267.18,267.18,266.51,266.83,7060.0
2024-04-12 11:45:00,266.75,267.24,266.74,267.15,5100.0,266.75,267.24,266.74,267.15,5100.0
2024-04-12 11:50:00,267.24,267.31,266.88,266.89,6860.0,267.24,267.31,266.88,266.89,6860.0
2024-04-12 11:55:00,266.81,266.9,266.71,266.85,3600.0,266.81,266.9,266.71,266.85,3600.0
2024-04-12 12:00:00,266.85,266.91,266.26,266.53,5417.0,266.85,266.91,266.26,266.53,5417.0
2024-04-12 12:05:00,266.57,266.83,266.4,266.45,9709.0,266.57,266.83,266.4,266.45,9709.0
2024-04-12 12:10:00,266.37,266.37,265.99,266.04,5412.0,266.37,266.37,265.99,266.04,5412.0
2024-04-12 12:15:00,266.08,266.16,265.48,265.59,19926.0,266.08,266.16,265.48,265.59,19926.0
2024-04-12 12:20:00,265.67,266.0,265.64,265.94,8040.0,265.67,266.0,265.64,265.94,8040.0
2024-04-12 12:25:00,266.03,266.03,265.52,265.52,8724.0,266.03,266.03,265.52,265.52,8724.0
2024-04-12 12:30:00,265.54,265.6,265.28,265.39,6072.0,265.54,265.6,265.28,265.39,6072.0
2024-04-12 12:35:00,265.15,265.27,265.04,265.21,8110.0,265.15,265.27,265.04,265.21,8110.0
2024-04-12 12:40:00,265.26,265.27,264.73,264.76,5010.0,265.26,265.27,264.73,264.76,5010.0
2024-04-12 12:45:00,264.83,264.94,264.64,264.84,4391.0,264.83,264.94,264.64,264.84,4391.0
2024-04-12 12:50:00,264.82,265.01,264.67,264.83,4553.0,264.82,265.01,264.67,264.83,4553.0
2024-04-12 12:55:00,264.88,264.97,264.81,264.81,1786.0,264.88,264.97,264.81,264.81,1786.0
2024-04-12 13:00:00,264.79,265.12,264.77,265.07,11869.0,264.79,265.12,264.77,265.07,11869.0
2024-04-12 13:05:00,265.15,265.27,265.13,265.2,11290.0,265.15,265.27,265.13,265.2,11290.0
2024-04-12 13:10:00,265.26,265.47,265.1,265.17,25138.0,265.26,265.47,265.1,265.17,25138.0
2024-04-12 13:15:00,265.33,265.43,265.24,265.26,10621.0,265.33,265.43,265.24,265.26,10621.0
2024-04-12 13:20:00,265.32,265.32,265.0,265.01,7922.0,265.32,265.32,265.0,265.01,7922.0
2024-04-12 13:25:00,265.0,265.06,264.59,264.75,8908.0,265.0,265.06,264.59,264.75,8908.0
2024-04-12 13:30:00,264.62,264.8,264.44,264.67,4144.0,264.62,264.8,264.44,264.67,4144.0
2024-04-12 13:35:00,264.7,264.96,264.7,264.81,5597.0,264.7,264.96,264.7,264.81,5597.0
2024-04-12 13:40:00,264.88,265.09,264.8,264.96,4983.0,264.88,265.09,264.8,264.96,4983.0
2024-04-12 13:45:00,265.04,265.34,264.93,265.29,5081.0,265.04,265.34,264.93,265.29,5081.0
2024-04-12 13:50:00,265.29,265.43,265.12,265.14,5680.0,265.29,265.43,265.12,265.14,5680.0
2024-04-12 13:55:00,265.2,265.36,265.0,265.0,5381.0,265.2,265.36,265.0,265.0,5381.0
2024-04-12 14:00:00,264.9,264.94,264.62,264.94,5157.0,264.9,264.94,264.62,264.94,5157.0
2024-04-12 14:05:00,265.01,265.15,264.92,265.01,5596.0,265.01,265.15,264.92,265.01,5596.0
2024-04-12 14:10:00,264.97,265.12,264.92,265.12,4565.0,264.97,265.12,264.92,265.12,4565.0
2024-04-12 14:15:00,264.99,265.3,264.99,265.08,4524.0,264.99,265.3,264.99,265.08,4524.0
2024-04-12 14:20:00,264.97,265.13,264.85,264.85,5283.0,264.97,265.13,264.85,264.85,5283.0
2024-04-12 14:25:00,264.81,264.94,264.77,264.91,4290.0,264.81,264.94,264.77,264.91,4290.0
2024-04-12 14:30:00,264.95,264.95,264.55,264.71,5414.0,264.95,264.95,264.55,264.71,5414.0
2024-04-12 14:35:00,264.65,264.68,264.3,264.3,5575.0,264.65,264.68,264.3,264.3,5575.0
2024-04-12 14:40:00,264.24,264.61,264.16,264.59,6945.0,264.24,264.61,264.16,264.59,6945.0
2024-04-12 14:45:00,264.59,264.59,264.05,264.05,4588.0,264.59,264.59,264.05,264.05,4588.0
2024-04-12 14:50:00,264.05,264.38,264.05,264.23,9048.0,264.05,264.38,264.05,264.23,9048.0
2024-04-12 14:55:00,264.16,264.32,263.91,263.94,5039.0,264.16,264.32,263.91,263.94,5039.0
2024-04-12 15:00:00,263.94,264.34,263.93,264.19,10252.0,263.94,264.34,263.93,264.19,10252.0
2024-04-12 15:05:00,264.27,264.37,264.17,264.27,6092.0,264.27,264.37,264.17,264.27,6092.0
2024-04-12 15:10:00,264.32,264.42,263.98,263.98,6725.0,264.32,264.42,263.98,263.98,6725.0
2024-04-12 15:15:00,263.98,264.0,263.62,263.66,8954.0,263.98,264.0,263.62,263.66,8954.0
2024-04-12 15:20:00,263.63,263.92,263.53,263.84,8418.0,263.63,263.92,263.53,263.84,8418.0
2024-04-12 15:25:00,263.84,264.21,263.84,264.03,5893.0,263.84,264.21,263.84,264.03,5893.0
2024-04-12 15:30:00,264.04,264.33,263.97,264.15,7052.0,264.04,264.33,263.97,264.15,7052.0
2024-04-12 15:35:00,264.14,264.14,263.45,263.48,6928.0,264.14,264.14,263.45,263.48,6928.0
2024-04-12 15:40:00,263.4,263.74,263.4,263.63,13987.0,263.4,263.74,263.4,263.63,13987.0
2024-04-12 15:45:00,263.63,264.07,263.46,263.53,15162.0,263.63,264.07,263.46,263.53,15162.0
2024-04-12 15:50:00,263.54,263.96,263.38,263.89,27921.0,263.54,263.96,263.38,263.89,27921.0
2024-04-12 15:55:00,263.86,264.02,263.5,263.66,68682.0,263.86,264.02,263.5,263.66,68682.0
2024-04-15 09:30:00,264.55,264.83,263.66,264.28,22183.0,264.55,264.83,263.66,264.28,22183.0
2024-04-15 09:35:00,263.99,265.35,263.98,265.35,4123.0,263.99,265.35,263.98,265.35,4123.0
2024-04-15 09:40:00,265.85,266.1,265.46,265.59,5533.0,265.85,266.1,265.46,265.59,5533.0
2024-04-15 09:45:00,265.74,265.75,265.04,265.62,4768.0,265.74,265.75,265.04,265.62,4768.0
2024-04-15 09:50:00,265.53,266.15,265.25,266.15,2232.0,265.53,266.15,265.25,266.15,2232.0
2024-04-15 09:55:00,266.08,266.08,265.55,266.02,3039.0,266.08,266.08,265.55,266.02,3039.0
2024-04-15 10:00:00,266.0,266.08,265.26,265.32,3975.0,266.0,266.08,265.26,265.32,3975.0
2024-04-15 10:05:00,265.36,265.48,265.23,265.48,6817.0,265.36,265.48,265.23,265.48,6817.0
2024-04-15 10:10:00,265.31,265.35,264.91,265.26,7698.0,265.31,265.35,264.91,265.26,7698.0
2024-04-15 10:15:00,265.07,265.67,265.07,265.36,3916.0,265.07,265.67,265.07,265.36,3916.0
2024-04-15 10:20:00,265.32,265.32,264.8,264.87,7606.0,265.32,265.32,264.8,264.87,7606.0
2024-04-15 10:25:00,264.84,264.85,264.17,264.24,2502.0,264.84,264.85,264.17,264.24,2502.0
2024-04-15 10:30:00,264.15,264.27,263.94,263.98,3108.0,264.15,264.27,263.94,263.98,3108.0
2024-04-15 10:35:00,263.99,264.28,263.94,264.12,13565.0,263.99,264.28,263.94,264.12,13565.0
2024-04-15 10:40:00,264.41,264.42,263.9,264.2,2821.0,264.41,264.42,263.9,264.2,2821.0
2024-04-15 10:45:00,264.14,264.39,263.99,264.39,2466.0,264.14,264.39,263.99,264.39,2466.0
2024-04-15 10:50:00,264.37,264.48,264.01,264.05,6537.0,264.37,264.48,264.01,264.05,6537.0
2024-04-15 10:55:00,263.98,264.26,263.68,263.69,8978.0,263.98,264.26,263.68,263.69,8978.0
2024-04-15 11:00:00,263.82,264.0,263.67,263.93,10780.0,263.82,264.0,263.67,263.93,10780.0
2024-04-15 11:05:00,263.94,263.95,263.65,263.71,9581.0,263.94,263.95,263.65,263.71,9581.0
2024-04-15 11:10:00,263.69,264.07,263.69,263.91,4414.0,263.69,264.07,263.69,263.91,4414.0
2024-04-15 11:15:00,263.8,263.81,263.59,263.73,6792.0,263.8,263.81,263.59,263.73,6792.0
2024-04-15 11:20:00,263.75,263.83,263.6,263.74,8888.0,263.75,263.83,263.6,263.74,8888.0
2024-04-15 11:25:00,263.68,263.93,263.61,263.75,11865.0,263.68,263.93,263.61,263.75,11865.0
2024-04-15 11:30:00,263.75,263.75,263.54,263.61,4347.0,263.75,263.75,263.54,263.61,4347.0
2024-04-15 11:35:00,263.57,263.92,263.57,263.82,5700.0,263.57,263.92,263.57,263.82,5700.0
2024-04-15 11:40:00,263.82,263.93,263.55,263.65,10317.0,263.82,263.93,263.55,263.65,10317.0
2024-04-15 11:45:00,263.71,263.71,263.14,263.14,11503.0,263.71,263.71,263.14,263.14,11503.0
2024-04-15 11:50:00,263.14,263.51,263.08,263.49,5858.0,263.14,263.51,263.08,263.49,5858.0
2024-04-15 11:55:00,263.55,263.6,263.41,263.46,3000.0,263.55,263.6,263.41,263.46,3000.0
2024-04-15 12:00:00,263.49,263.58,263.38,263.5,3159.0,263.49,263.58,263.38,263.5,3159.0
2024-04-15 12:05:00,263.49,263.49,263.19,263.35,3000.0,263.49,263.49,263.19,263.35,3000.0
2024-04-15 12:10:00,263.41,263.42,263.19,263.3,5319.0,263.41,263.42,263.19,263.3,5319.0
2024-04-15 12:15:00,263.37,263.4,262.43,262.54,5571.0,263.37,263.4,262.43,262.54,5571.0
2024-04-15 12:20:00,262.55,262.65,261.63,261.69,14866.0,262.55,262.65,261.63,261.69,14866.0
2024-04-15 12:25:00,261.81,261.99,261.71,261.84,2977.0,261.81,261.99,261.71,261.84,2977.0
2024-04-15 12:30:00,261.82,261.82,261.22,261.49,3906.0,261.82,261.82,261.22,261.49,3906.0
2024-04-15 12:35:00,261.5,261.69,261.42,261.54,3939.0,261.5,261.69,261.42,261.54,3939.0
2024-04-15 12:40:00,261.64,261.79,261.42,261.53,4161.0,261.64,261.79,261.42,261.53,4161.0
2024-04-15 12:45:00,261.47,261.71,261.32,261.61,3115.0,261.47,261.71,261.32,261.61,3115.0
2024-04-15 12:50:00,261.67,261.91,261.54,261.89,2810.0,261.67,261.91,261.54,261.89,2810.0
2024-04-15 12:55:00,261.76,261.97,261.72,261.97,2174.0,261.76,261.97,261.72,261.97,2174.0
2024-04-15 13:00:00,261.86,261.86,261.63,261.77,7978.0,261.86,261.86,261.63,261.77,7978.0
2024-04-15 13:05:00,261.76,262.07,261.67,261.95,4148.0,261.76,262.07,261.67,261.95,4148.0
2024-04-15 13:10:00,261.85,261.9,261.34,261.36,2986.0,261.85,261.9,261.34,261.36,2986.0
2024-04-15 13:15:00,261.31,261.5,260.9,261.04,12261.0,261.31,261.5,260.9,261.04,12261.0
2024-04-15 13:20:00,261.04,261.04,260.26,260.27,5078.0,261.04,261.04,260.26,260.27,5078.0
2024-04-15 13:25:00,260.22,260.22,259.37,259.41,6869.0,260.22,260.22,259.37,259.41,6869.0
2024-04-15 13:30:00,259.28,259.33,258.57,259.01,33771.0,259.28,259.33,258.57,259.01,33771.0
2024-04-15 13:35:00,258.81,259.11,258.67,258.67,6259.0,258.81,259.11,258.67,258.67,6259.0
2024-04-15 13:40:00,258.67,258.99,258.37,258.7,7490.0,258.67,258.99,258.37,258.7,7490.0
2024-04-15 13:45:00,258.66,258.98,258.45,258.5,4495.0,258.66,258.98,258.45,258.5,4495.0
2024-04-15 13:50:00,258.4,259.03,258.33,258.69,6881.0,258.4,259.03,258.33,258.69,6881.0
2024-04-15 13:55:00,258.61,259.03,258.56,259.02,12147.0,258.61,259.03,258.56,259.02,12147.0
2024-04-15 14:00:00,258.94,258.94,258.29,258.72,3390.0,258.94,258.94,258.29,258.72,3390.0
2024-04-15 14:05:00,258.73,258.85,258.59,258.59,2854.0,258.73,258.85,258.59,258.59,2854.0
2024-04-15 14:10:00,258.56,258.65,258.2,258.36,8369.0,258.56,258.65,258.2,258.36,8369.0
2024-04-15 14:15:00,258.22,258.5,258.18,258.5,1254.0,258.22,258.5,258.18,258.5,1254.0
2024-04-15 14:20:00,258.49,258.56,258.23,258.42,2987.0,258.49,258.56,258.23,258.42,2987.0
2024-04-15 14:25:00,258.42,258.76,258.35,258.53,2766.0,258.42,258.76,258.35,258.53,2766.0
2024-04-15 14:30:00,258.37,258.62,258.32,258.47,4439.0,258.37,258.62,258.32,258.47,4439.0
2024-04-15 14:35:00,258.49,258.55,258.23,258.25,2232.0,258.49,258.55,258.23,258.25,2232.0
2024-04-15 14:40:00,258.43,258.52,258.07,258.19,3217.0,258.43,258.52,258.07,258.19,3217.0
2024-04-15 14:45:00,258.21,258.38,257.97,258.32,13288.0,258.21,258.38,257.97,258.32,13288.0
2024-04-15 14:50:00,258.32,258.57,258.23,258.38,12748.0,258.32,258.57,258.23,258.38,12748.0
2024-04-15 14:55:00,258.26,258.78,258.26,258.73,6091.0,258.26,258.78,258.26,258.73,6091.0
2024-04-15 15:00:00,258.66,258.74,258.37,258.41,7266.0,258.66,258.74,258.37,258.41,7266.0
2024-04-15 15:05:00,258.39,258.51,258.15,258.43,8256.0,258.39,258.51,258.15,258.43,8256.0
2024-04-15 15:10:00,258.44,258.45,258.15,258.15,4968.0,258.44,258.45,258.15,258.15,4968.0
2024-04-15 15:15:00,258.16,258.25,257.84,258.1,24641.0,258.16,258.25,257.84,258.1,24641.0
2024-04-15 15:20:00,258.11,259.02,258.11,258.9,7929.0,258.11,259.02,258.11,258.9,7929.0
2024-04-15 15:25:00,258.97,258.99,258.52,258.6,5963.0,258.97,258.99,258.52,258.6,5963.0
2024-04-15 15:30:00,258.6,259.24,258.5,259.07,12055.0,258.6,259.24,258.5,259.07,12055.0
2024-04-15 15:35:00,259.04,259.13,258.79,259.13,10189.0,259.04,259.13,258.79,259.13,10189.0
2024-04-15 15:40:00,259.01,259.14,258.79,258.85,11511.0,259.01,259.14,258.79,258.85,11511.0
2024-04-15 15:45:00,258.78,259.51,258.7,259.47,12192.0,258.78,259.51,258.7,259.47,12192.0
2024-04-15 15:50:00,259.43,259.97,259.19,259.56,29361.0,259.43,259.97,259.19,259.56,29361.0
2024-04-15 15:55:00,259.51,259.9,259.4,259.63,68369.0,259.51,259.9,259.4,259.63,68369.0
2024-04-16 09:30:00,259.7,260.2,258.45,259.83,13110.0,259.7,260.2,258.45,259.83,13110.0
2024-04-16 09:35:00,259.3,259.72,259.11,259.11,5594.0,259.3,259.72,259.11,259.11,5594.0
2024-04-16 09:40:00,258.72,258.72,257.25,257.25,5289.0,258.72,258.72,257.25,257.25,5289.0
2024-04-16 09:45:00,257.44,257.71,256.86,257.33,28622.0,257.44,257.71,256.86,257.33,28622.0
2024-04-16 09:50:00,257.33,257.45,257.14,257.34,15529.0,257.33,257.45,257.14,257.34,15529.0
2024-04-16 09:55:00,257.45,258.09,257.38,257.99,37147.0,257.45,258.09,257.38,257.99,37147.0
2024-04-16 10:00:00,257.97,258.07,257.42,257.62,14482.0,257.97,258.07,257.42,257.62,14482.0
2024-04-16 10:05:00,257.53,257.55,257.09,257.16,9553.0,257.53,257.55,257.09,257.16,9553.0
2024-04-16 10:10:00,257.13,257.13,256.71,256.91,14242.0,257.13,257.13,256.71,256.91,14242.0
2024-04-16 10:15:00,256.91,258.0,256.91,258.0,14323.0,256.91,258.0,256.91,258.0,14323.0
2024-04-16 10:20:00,258.01,258.22,257.7,257.84,14064.0,258.01,258.22,257.7,257.84,14064.0
2024-04-16 10:25:00,257.7,257.88,257.44,257.45,13280.0,257.7,257.88,257.44,257.45,13280.0
2024-04-16 10:30:00,257.44,257.69,257.35,257.55,10743.0,257.44,257.69,257.35,257.55,10743.0
2024-04-16 10:35:00,257.56,257.92,257.25,257.91,16216.0,257.56,257.92,257.25,257.91,16216.0
2024-04-16 10:40:00,257.91,258.06,257.74,257.85,27626.0,257.91,258.06,257.74,257.85,27626.0
2024-04-16 10:45:00,257.85,258.17,257.84,258.07,11099.0,257.85,258.17,257.84,258.07,11099.0
2024-04-16 10:50:00,258.07,258.07,257.42,257.42,7820.0,258.07,258.07,257.42,257.42,7820.0
2024-04-16 10:55:00,257.42,257.48,257.03,257.04,14526.0,257.42,257.48,257.03,257.04,14526.0
2024-04-16 11:00:00,257.06,257.93,256.91,257.88,17608.0,257.06,257.93,256.91,257.88,17608.0
2024-04-16 11:05:00,257.84,258.26,257.8,258.2,10218.0,257.84,258.26,257.8,258.2,10218.0
2024-04-16 11:10:00,258.22,258.29,257.96,258.06,20078.0,258.22,258.29,257.96,258.06,20078.0
2024-04-16 11:15:00,258.06,258.37,258.05,258.2,34484.0,258.06,258.37,258.05,258.2,34484.0
2024-04-16 11:20:00,258.18,258.82,258.18,258.82,51160.0,258.18,258.82,258.18,258.82,51160.0
2024-04-16 11:25:00,258.74,259.43,258.74,259.35,3267.0,258.74,259.43,258.74,259.35,3267.0
2024-04-16 11:30:00,259.41,259.43,258.86,259.0,7365.0,259.41,259.43,258.86,259.0,7365.0
2024-04-16 11:35:00,259.0,259.06,258.97,259.05,2658.0,259.0,259.06,258.97,259.05,2658.0
2024-04-16 11:40:00,259.13,259.24,258.8,258.81,4753.0,259.13,259.24,258.8,258.81,4753.0
2024-04-16 11:45:00,258.89,259.05,258.6,259.05,4523.0,258.89,259.05,258.6,259.05,4523.0
2024-04-16 11:50:00,258.93,259.45,258.93,259.45,3303.0,258.93,259.45,258.93,259.45,3303.0
2024-04-16 11:55:00,259.53,259.53,258.65,258.66,4860.0,259.53,259.53,258.65,258.66,4860.0
2024-04-16 12:00:00,258.61,258.61,257.88,257.94,7771.0,258.61,258.61,257.88,257.94,7771.0
2024-04-16 12:05:00,258.01,258.61,257.83,258.55,8373.0,258.01,258.61,257.83,258.55,8373.0
2024-04-16 12:10:00,258.46,258.46,258.14,258.31,4151.0,258.46,258.46,258.14,258.31,4151.0
2024-04-16 12:15:00,258.32,258.43,258.18,258.18,4844.0,258.32,258.43,258.18,258.18,4844.0
2024-04-16 12:20:00,258.14,258.24,257.88,257.92,4636.0,258.14,258.24,257.88,257.92,4636.0
2024-04-16 12:25:00,257.96,258.27,257.9,257.95,5281.0,257.96,258.27,257.9,257.95,5281.0
2024-04-16 12:30:00,258.08,258.25,258.07,258.24,3538.0,258.08,258.25,258.07,258.24,3538.0
2024-04-16 12:35:00,258.21,258.34,258.02,258.34,4695.0,258.21,258.34,258.02,258.34,4695.0
2024-04-16 12:40:00,258.32,258.42,258.03,258.05,4400.0,258.32,258.42,258.03,258.05,4400.0
2024-04-16 12:45:00,258.05,258.12,257.83,257.83,3800.0,258.05,258.12,257.83,257.83,3800.0
2024-04-16 12:50:00,258.0,258.2,258.0,258.02,5419.0,258.0,258.2,258.0,258.02,5419.0
2024-04-16 12:55:00,258.01,258.07,257.91,257.94,16808.0,258.01,258.07,257.91,257.94,16808.0
2024-04-16 13:00:00,257.92,257.99,257.58,257.58,4779.0,257.92,257.99,257.58,257.58,4779.0
2024-04-16 13:05:00,257.66,257.95,257.51,257.76,5384.0,257.66,257.95,257.51,257.76,5384.0
2024-04-16 13:10:00,257.78,257.79,257.51,257.7,14795.0,257.78,257.79,257.51,257.7,14795.0
2024-04-16 13:15:00,257.68,258.09,257.59,257.98,4523.0,257.68,258.09,257.59,257.98,4523.0
2024-04-16 13:20:00,257.97,257.97,257.77,257.8,4650.0,257.97,257.97,257.77,257.8,4650.0
2024-04-16 13:25:00,257.71,257.75,257.16,257.26,15079.0,257.71,257.75,257.16,257.26,15079.0
2024-04-16 13:30:00,257.3,257.7,257.11,257.42,36708.0,257.3,257.7,257.11,257.42,36708.0
2024-04-16 13:35:00,257.69,258.0,257.54,257.79,9211.0,257.69,258.0,257.54,257.79,9211.0
2024-04-16 13:40:00,257.94,258.1,257.67,257.77,15561.0,257.94,258.1,257.67,257.77,15561.0
2024-04-16 13:45:00,257.7,257.93,257.41,257.41,12219.0,257.7,257.93,257.41,257.41,12219.0
2024-04-16 13:50:00,257.38,258.1,257.22,258.1,13464.0,257.38,258.1,257.22,258.1,13464.0
2024-04-16 13:55:00,258.0,258.1,257.62,257.99,5639.0,258.0,258.1,257.62,257.99,5639.0
2024-04-16 14:00:00,258.04,258.04,257.68,257.87,18353.0,258.04,258.04,257.68,257.87,18353.0
2024-04-16 14:05:00,257.89,258.63,257.75,258.57,82766.0,257.89,258.63,257.75,258.57,82766.0
2024-04-16 14:10:00,258.57,258.83,258.02,258.06,18784.0,258.57,258.83,258.02,258.06,18784.0
2024-04-16 14:15:00,258.04,258.04,257.28,257.28,9132.0,258.04,258.04,257.28,257.28,9132.0
2024-04-16 14:20:00,257.42,257.52,257.2,257.4,16370.0,257.42,257.52,257.2,257.4,16370.0
2024-04-16 14:25:00,257.5,257.53,257.21,257.21,14443.0,257.5,257.53,257.21,257.21,14443.0
2024-04-16 14:30:00,257.31,257.57,257.31,257.52,16719.0,257.31,257.57,257.31,257.52,16719.0
2024-04-16 14:35:00,257.52,258.0,257.5,258.0,20096.0,257.52,258.0,257.5,258.0,20096.0
2024-04-16 14:40:00,258.01,258.01,257.55,257.66,6405.0,258.01,258.01,257.55,257.66,6405.0
2024-04-16 14:45:00,257.63,257.8,257.28,257.52,10857.0,257.63,257.8,257.28,257.52,10857.0
2024-04-16 14:50:00,257.4,258.0,257.4,257.9,6491.0,257.4,258.0,257.4,257.9,6491.0
2024-04-16 14:55:00,257.86,258.03,257.75,257.97,10467.0,257.86,258.03,257.75,257.97,10467.0
2024-04-16 15:00:00,258.0,258.06,257.7,257.76,15908.0,258.0,258.06,257.7,257.76,15908.0
2024-04-16 15:05:00,257.69,257.84,257.65,257.66,7677.0,257.69,257.84,257.65,257.66,7677.0
2024-04-16 15:10:00,257.64,257.81,257.62,257.65,6712.0,257.64,257.81,257.62,257.65,6712.0
2024-04-16 15:15:00,257.69,257.69,257.38,257.51,5848.0,257.69,257.69,257.38,257.51,5848.0
2024-04-16 15:20:00,257.51,257.86,257.4,257.59,8058.0,257.51,257.86,257.4,257.59,8058.0
2024-04-16 15:25:00,257.59,257.86,257.58,257.78,11217.0,257.59,257.86,257.58,257.78,11217.0
2024-04-16 15:30:00,257.76,257.82,257.32,257.32,11340.0,257.76,257.82,257.32,257.32,11340.0
2024-04-16 15:35:00,257.28,257.63,257.25,257.55,11995.0,257.28,257.63,257.25,257.55,11995.0
2024-04-16 15:40:00,257.59,257.84,257.46,257.78,13201.0,257.59,257.84,257.46,257.78,13201.0
2024-04-16 15:45:00,257.81,257.84,257.55,257.62,22035.0,257.81,257.84,257.55,257.62,22035.0
2024-04-16 15:50:00,257.65,258.5,257.58,257.76,80087.0,257.65,258.5,257.58,257.76,80087.0
2024-04-16 15:55:00,257.9,258.23,257.51,257.56,133841.0,257.9,258.23,257.51,257.56,133841.0
2024-04-17 09:30:00,258.5,259.05,257.75,257.84,9935.0,258.5,259.05,257.75,257.84,9935.0
2024-04-17 09:35:00,257.76,258.43,257.51,258.43,1000.0,257.76,258.43,257.51,258.43,1000.0
2024-04-17 09:40:00,258.17,258.64,257.98,258.51,3338.0,258.17,258.64,257.98,258.51,3338.0
2024-04-17 09:45:00,258.37,259.22,258.37,258.8,3449.0,258.37,259.22,258.37,258.8,3449.0
2024-04-17 09:50:00,258.77,259.2,258.43,259.17,4737.0,258.77,259.2,258.43,259.17,4737.0
2024-04-17 09:55:00,259.18,259.37,258.8,259.1,4032.0,259.18,259.37,258.8,259.1,4032.0
2024-04-17 10:00:00,259.23,259.5,258.7,258.7,4265.0,259.23,259.5,258.7,258.7,4265.0
2024-04-17 10:05:00,258.95,259.57,258.9,259.44,3885.0,258.95,259.57,258.9,259.44,3885.0
2024-04-17 10:10:00,259.63,259.76,259.23,259.7,5358.0,259.63,259.76,259.23,259.7,5358.0
2024-04-17 10:15:00,259.63,259.88,259.56,259.75,4684.0,259.63,259.88,259.56,259.75,4684.0
2024-04-17 10:20:00,259.77,259.8,259.46,259.5,6325.0,259.77,259.8,259.46,259.5,6325.0
2024-04-17 10:25:00,259.57,260.03,259.57,259.95,3897.0,259.57,260.03,259.57,259.95,3897.0
2024-04-17 10:30:00,259.95,259.95,259.58,259.59,6570.0,259.95,259.95,259.58,259.59,6570.0
2024-04-17 10:35:00,259.48,259.49,259.22,259.24,4617.0,259.48,259.49,259.22,259.24,4617.0
2024-04-17 10:40:00,259.19,259.36,259.12,259.25,3020.0,259.19,259.36,259.12,259.25,3020.0
2024-04-17 10:45:00,259.36,260.2,259.15,260.07,3053.0,259.36,260.2,259.15,260.07,3053.0
2024-04-17 10:50:00,260.18,260.18,258.5,258.62,7490.0,260.18,260.18,258.5,258.62,7490.0
2024-04-17 10:55:00,258.75,259.39,258.59,259.28,13438.0,258.75,259.39,258.59,259.28,13438.0
2024-04-17 11:00:00,259.42,260.18,259.42,260.0,3143.0,259.42,260.18,259.42,260.0,3143.0
2024-04-17 11:05:00,260.06,260.28,259.43,259.69,28439.0,260.06,260.28,259.43,259.69,28439.0
2024-04-17 11:10:00,259.81,259.97,259.44,259.44,16117.0,259.81,259.97,259.44,259.44,16117.0
2024-04-17 11:15:00,259.5,259.59,259.16,259.16,1699.0,259.5,259.59,259.16,259.16,1699.0
2024-04-17 11:20:00,259.24,259.41,259.14,259.31,2428.0,259.24,259.41,259.14,259.31,2428.0
2024-04-17 11:25:00,259.27,259.42,258.95,258.95,4500.0,259.27,259.42,258.95,258.95,4500.0
2024-04-17 11:30:00,258.75,259.0,258.63,258.85,2666.0,258.75,259.0,258.63,258.85,2666.0
2024-04-17 11:35:00,258.89,259.26,258.89,259.23,2100.0,258.89,259.26,258.89,259.23,2100.0
2024-04-17 11:40:00,259.2,259.46,259.14,259.35,4090.0,259.2,259.46,259.14,259.35,4090.0
2024-04-17 11:45:00,259.34,259.34,258.79,258.92,5607.0,259.34,259.34,258.79,258.92,5607.0
2024-04-17 11:50:00,259.0,259.32,258.94,259.16,4101.0,259.0,259.32,258.94,259.16,4101.0
2024-04-17 11:55:00,259.03,259.34,258.99,259.12,1714.0,259.03,259.34,258.99,259.12,1714.0
2024-04-17 12:00:00,259.12,259.21,258.72,258.73,6253.0,259.12,259.21,258.72,258.73,6253.0
2024-04-17 12:05:00,258.72,258.72,258.34,258.61,4173.0,258.72,258.72,258.34,258.61,4173.0
2024-04-17 12:10:00,259.09,259.56,259.05,259.15,6347.0,259.09,259.56,259.05,259.15,6347.0
2024-04-17 12:15:00,259.31,259.37,259.07,259.07,2688.0,259.31,259.37,259.07,259.07,2688.0
2024-04-17 12:20:00,259.1,259.16,258.48,258.6,7320.0,259.1,259.16,258.48,258.6,7320.0
2024-04-17 12:25:00,258.54,258.98,258.53,258.94,5183.0,258.54,258.98,258.53,258.94,5183.0
2024-04-17 12:30:00,258.96,259.02,258.53,258.7,9300.0,258.96,259.02,258.53,258.7,9300.0
2024-04-17 12:35:00,258.63,258.91,258.41,258.53,9660.0,258.63,258.91,258.41,258.53,9660.0
2024-04-17 12:40:00,258.44,258.72,258.06,258.16,3344.0,258.44,258.72,258.06,258.16,3344.0
2024-04-17 12:45:00,258.32,258.51,257.89,258.5,3864.0,258.32,258.51,257.89,258.5,3864.0
2024-04-17 12:50:00,258.5,258.62,258.09,258.19,7051.0,258.5,258.62,258.09,258.19,7051.0
2024-04-17 12:55:00,258.12,258.14,257.83,257.99,8394.0,258.12,258.14,257.83,257.99,8394.0
2024-04-17 13:00:00,257.99,258.51,257.93,258.4,19938.0,257.99,258.51,257.93,258.4,19938.0
2024-04-17 13:05:00,258.38,258.43,258.12,258.28,13293.0,258.38,258.43,258.12,258.28,13293.0
2024-04-17 13:10:00,258.28,258.46,258.11,258.26,7736.0,258.28,258.46,258.11,258.26,7736.0
2024-04-17 13:15:00,258.13,258.74,258.13,258.36,15946.0,258.13,258.74,258.13,258.36,15946.0
2024-04-17 13:20:00,258.38,258.7,258.29,258.29,25217.0,258.38,258.7,258.29,258.29,25217.0
2024-04-17 13:25:00,258.42,258.78,258.38,258.69,15403.0,258.42,258.78,258.38,258.69,15403.0
2024-04-17 13:30:00,258.7,258.71,258.32,258.32,4512.0,258.7,258.71,258.32,258.32,4512.0
2024-04-17 13:35:00,258.48,258.6,258.39,258.43,7081.0,258.48,258.6,258.39,258.43,7081.0
2024-04-17 13:40:00,258.57,258.58,258.2,258.3,5048.0,258.57,258.58,258.2,258.3,5048.0
2024-04-17 13:45:00,258.32,258.6,258.11,258.6,7476.0,258.32,258.6,258.11,258.6,7476.0
2024-04-17 13:50:00,258.63,258.84,257.97,258.51,14655.0,258.63,258.84,257.97,258.51,14655.0
2024-04-17 13:55:00,258.41,258.69,258.37,258.43,7537.0,258.41,258.69,258.37,258.43,7537.0
2024-04-17 14:00:00,258.38,258.9,258.34,258.65,22413.0,258.38,258.9,258.34,258.65,22413.0
2024-04-17 14:05:00,258.66,258.92,258.55,258.83,9208.0,258.66,258.92,258.55,258.83,9208.0
2024-04-17 14:10:00,258.75,258.77,258.41,258.41,10426.0,258.75,258.77,258.41,258.41,10426.0
2024-04-17 14:15:00,258.54,258.54,258.13,258.49,4111.0,258.54,258.54,258.13,258.49,4111.0
2024-04-17 14:20:00,258.35,258.65,258.33,258.58,5079.0,258.35,258.65,258.33,258.58,5079.0
2024-04-17 14:25:00,258.63,258.73,258.46,258.46,6365.0,258.63,258.73,258.46,258.46,6365.0
2024-04-17 14:30:00,258.46,258.57,257.91,257.91,5367.0,258.46,258.57,257.91,257.91,5367.0
2024-04-17 14:35:00,257.97,258.05,257.82,258.05,5194.0,257.97,258.05,257.82,258.05,5194.0
2024-04-17 14:40:00,258.05,258.75,258.0,258.73,17635.0,258.05,258.75,258.0,258.73,17635.0
2024-04-17 14:45:00,258.79,258.81,258.22,258.23,19834.0,258.79,258.81,258.22,258.23,19834.0
2024-04-17 14:50:00,258.24,258.61,257.67,257.67,14683.0,258.24,258.61,257.67,257.67,14683.0
2024-04-17 14:55:00,257.82,258.06,257.63,257.72,7073.0,257.82,258.06,257.63,257.72,7073.0
2024-04-17 15:00:00,257.73,257.82,257.41,257.45,2910.0,257.73,257.82,257.41,257.45,2910.0
2024-04-17 15:05:00,257.5,257.62,257.44,257.51,1192.0,257.5,257.62,257.44,257.51,1192.0
2024-04-17 15:10:00,257.58,257.62,257.25,257.25,7908.0,257.58,257.62,257.25,257.25,7908.0
2024-04-17 15:15:00,257.32,257.95,257.32,257.9,3758.0,257.32,257.95,257.32,257.9,3758.0
2024-04-17 15:20:00,257.93,257.95,257.65,257.78,4228.0,257.93,257.95,257.65,257.78,4228.0
2024-04-17 15:25:00,257.79,257.96,257.48,257.56,4426.0,257.79,257.96,257.48,257.56,4426.0
2024-04-17 15:30:00,257.55,257.77,257.37,257.66,5315.0,257.55,257.77,257.37,257.66,5315.0
2024-04-17 15:35:00,257.67,257.7,257.47,257.64,4713.0,257.67,257.7,257.47,257.64,4713.0
2024-04-17 15:40:00,257.58,257.97,257.35,257.84,5811.0,257.58,257.97,257.35,257.84,5811.0
2024-04-17 15:45:00,257.87,258.05,257.76,257.94,10957.0,257.87,258.05,257.76,257.94,10957.0
2024-04-17 15:50:00,257.89,258.01,257.26,257.72,17023.0,257.89,258.01,257.26,257.72,17023.0
2024-04-17 15:55:00,257.71,257.77,256.92,256.92,55529.0,257.71,257.77,256.92,256.92,55529.0
2024-04-18 09:30:00,257.6,258.25,256.6,256.6,11492.0,257.6,258.25,256.6,256.6,11492.0
2024-04-18 09:35:00,256.87,257.01,255.56,255.7,12838.0,256.87,257.01,255.56,255.7,12838.0
2024-04-18 09:40:00,255.7,256.0,255.34,255.4,7989.0,255.7,256.0,255.34,255.4,7989.0
2024-04-18 09:45:00,255.33,255.5,254.7,255.28,27307.0,255.33,255.5,254.7,255.28,27307.0
2024-04-18 09:50:00,255.24,255.5,254.28,254.33,13262.0,255.24,255.5,254.28,254.33,13262.0
2024-04-18 09:55:00,254.43,255.25,254.43,255.05,20185.0,254.43,255.25,254.43,255.05,20185.0
2024-04-18 10:00:00,255.09,255.84,255.0,255.7,39503.0,255.09,255.84,255.0,255.7,39503.0
2024-04-18 10:05:00,255.87,256.49,255.82,256.49,4018.0,255.87,256.49,255.82,256.49,4018.0
2024-04-18 10:10:00,256.33,256.67,256.09,256.16,2555.0,256.33,256.67,256.09,256.16,2555.0
2024-04-18 10:15:00,256.01,256.52,256.0,256.52,2734.0,256.01,256.52,256.0,256.52,2734.0
2024-04-18 10:20:00,256.45,256.63,256.0,256.63,11816.0,256.45,256.63,256.0,256.63,11816.0
2024-04-18 10:25:00,256.53,256.53,256.24,256.28,3079.0,256.53,256.53,256.24,256.28,3079.0
2024-04-18 10:30:00,256.39,256.65,256.31,256.47,9590.0,256.39,256.65,256.31,256.47,9590.0
2024-04-18 10:35:00,256.45,256.73,256.43,256.47,7105.0,256.45,256.73,256.43,256.47,7105.0
2024-04-18 10:40:00,256.5,256.62,256.27,256.45,3648.0,256.5,256.62,256.27,256.45,3648.0
2024-04-18 10:45:00,256.42,256.84,256.27,256.81,6550.0,256.42,256.84,256.27,256.81,6550.0
2024-04-18 10:50:00,256.74,257.17,256.62,256.99,5399.0,256.74,257.17,256.62,256.99,5399.0
2024-04-18 10:55:00,257.0,257.14,256.23,256.45,12902.0,257.0,257.14,256.23,256.45,12902.0
2024-04-18 11:00:00,256.41,256.44,256.02,256.42,10053.0,256.41,256.44,256.02,256.42,10053.0
2024-04-18 11:05:00,256.23,256.91,256.12,256.85,6594.0,256.23,256.91,256.12,256.85,6594.0
2024-04-18 11:10:00,256.85,257.03,256.66,256.75,5100.0,256.85,257.03,256.66,256.75,5100.0
2024-04-18 11:15:00,256.76,257.28,256.71,256.94,9004.0,256.76,257.28,256.71,256.94,9004.0
2024-04-18 11:20:00,256.95,257.24,256.88,257.1,4159.0,256.95,257.24,256.88,257.1,4159.0
2024-04-18 11:25:00,257.19,257.19,256.56,256.59,5257.0,257.19,257.19,256.56,256.59,5257.0
2024-04-18 11:30:00,256.68,256.94,256.52,256.52,5062.0,256.68,256.94,256.52,256.52,5062.0
2024-04-18 11:35:00,256.63,256.74,256.44,256.74,8471.0,256.63,256.74,256.44,256.74,8471.0
2024-04-18 11:40:00,256.69,256.98,256.64,256.98,5653.0,256.69,256.98,256.64,256.98,5653.0
2024-04-18 11:45:00,257.06,257.08,256.91,256.95,2648.0,257.06,257.08,256.91,256.95,2648.0
2024-04-18 11:50:00,257.0,257.33,256.91,257.29,6503.0,257.0,257.33,256.91,257.29,6503.0
2024-04-18 11:55:00,257.37,257.42,257.14,257.17,6923.0,257.37,257.42,257.14,257.17,6923.0
2024-04-18 12:00:00,257.19,257.28,257.02,257.2,4065.0,257.19,257.28,257.02,257.2,4065.0
2024-04-18 12:05:00,257.13,257.27,256.83,256.93,2100.0,257.13,257.27,256.83,256.93,2100.0
2024-04-18 12:10:00,256.9,257.11,256.88,256.95,2700.0,256.9,257.11,256.88,256.95,2700.0
2024-04-18 12:15:00,256.95,257.58,256.95,257.4,5000.0,256.95,257.58,256.95,257.4,5000.0
2024-04-18 12:20:00,257.45,257.52,257.03,257.04,6750.0,257.45,257.52,257.03,257.04,6750.0
2024-04-18 12:25:00,257.03,257.1,256.8,256.84,2862.0,257.03,257.1,256.8,256.84,2862.0
2024-04-18 12:30:00,256.85,256.92,256.32,256.32,4842.0,256.85,256.92,256.32,256.32,4842.0
2024-04-18 12:35:00,256.39,256.66,256.39,256.53,2432.0,256.39,256.66,256.39,256.53,2432.0
2024-04-18 12:40:00,256.57,256.58,256.27,256.49,2879.0,256.57,256.58,256.27,256.49,2879.0
2024-04-18 12:45:00,256.43,256.44,256.12,256.24,3739.0,256.43,256.44,256.12,256.24,3739.0
2024-04-18 12:50:00,256.24,256.24,255.76,256.01,5350.0,256.24,256.24,255.76,256.01,5350.0
2024-04-18 12:55:00,255.97,256.18,255.94,256.12,4259.0,255.97,256.18,255.94,256.12,4259.0
2024-04-18 13:00:00,256.16,256.4,256.16,256.4,2952.0,256.16,256.4,256.16,256.4,2952.0
2024-04-18 13:05:00,256.47,256.61,256.2,256.36,3880.0,256.47,256.61,256.2,256.36,3880.0
2024-04-18 13:10:00,256.34,256.34,255.86,255.86,1515.0,256.34,256.34,255.86,255.86,1515.0
2024-04-18 13:15:00,256.05,256.08,255.4,255.49,4164.0,256.05,256.08,255.4,255.49,4164.0
2024-04-18 13:20:00,255.73,255.81,255.3,255.37,2362.0,255.73,255.81,255.3,255.37,2362.0
2024-04-18 13:25:00,255.47,256.0,255.47,255.9,2514.0,255.47,256.0,255.47,255.9,2514.0
2024-04-18 13:30:00,255.82,255.94,255.51,255.57,1722.0,255.82,255.94,255.51,255.57,1722.0
2024-04-18 13:35:00,255.63,255.63,255.33,255.42,5847.0,255.63,255.63,255.33,255.42,5847.0
2024-04-18 13:40:00,255.39,255.46,255.18,255.46,3703.0,255.39,255.46,255.18,255.46,3703.0
2024-04-18 13:45:00,255.36,255.63,255.35,255.63,3098.0,255.36,255.63,255.35,255.63,3098.0
2024-04-18 13:50:00,255.54,255.57,255.38,255.46,4126.0,255.54,255.57,255.38,255.46,4126.0
2024-04-18 13:55:00,255.56,255.78,255.52,255.76,3561.0,255.56,255.78,255.52,255.76,3561.0
2024-04-18 14:00:00,255.76,255.76,255.48,255.69,3275.0,255.76,255.76,255.48,255.69,3275.0
2024-04-18 14:05:00,255.56,255.7,255.45,255.45,3704.0,255.56,255.7,255.45,255.45,3704.0
2024-04-18 14:10:00,255.41,255.59,255.13,255.49,4553.0,255.41,255.59,255.13,255.49,4553.0
2024-04-18 14:15:00,255.79,256.13,255.76,256.04,4954.0,255.79,256.13,255.76,256.04,4954.0
2024-04-18 14:20:00,256.03,256.44,256.03,256.21,5034.0,256.03,256.44,256.03,256.21,5034.0
2024-04-18 14:25:00,256.19,256.38,255.89,255.89,6499.0,256.19,256.38,255.89,255.89,6499.0
2024-04-18 14:30:00,256.01,256.01,255.69,255.71,6821.0,256.01,256.01,255.69,255.71,6821.0
2024-04-18 14:35:00,255.69,255.86,255.61,255.63,7744.0,255.69,255.86,255.61,255.63,7744.0
2024-04-18 14:40:00,255.67,255.72,255.43,255.72,3203.0,255.67,255.72,255.43,255.72,3203.0
2024-04-18 14:45:00,255.63,255.69,255.4,255.49,2660.0,255.63,255.69,255.4,255.49,2660.0
2024-04-18 14:50:00,255.49,255.49,255.17,255.34,2516.0,255.49,255.49,255.17,255.34,2516.0
2024-04-18 14:55:00,255.19,255.25,255.05,255.05,2223.0,255.19,255.25,255.05,255.05,2223.0
2024-04-18 15:00:00,255.1,255.85,255.09,255.85,8098.0,255.1,255.85,255.09,255.85,8098.0
2024-04-18 15:05:00,255.82,256.03,255.76,255.8,7612.0,255.82,256.03,255.76,255.8,7612.0
2024-04-18 15:10:00,255.88,256.17,255.88,255.94,8649.0,255.88,256.17,255.88,255.94,8649.0
2024-04-18 15:15:00,255.97,256.2,255.85,256.04,10474.0,255.97,256.2,255.85,256.04,10474.0
2024-04-18 15:20:00,256.08,256.19,255.8,256.15,13557.0,256.08,256.19,255.8,256.15,13557.0
2024-04-18 15:25:00,256.14,256.46,255.93,256.33,10144.0,256.14,256.46,255.93,256.33,10144.0
2024-04-18 15:30:00,256.38,256.47,256.23,256.44,10711.0,256.38,256.47,256.23,256.44,10711.0
2024-04-18 15:35:00,256.46,256.51,255.48,255.48,7706.0,256.46,256.51,255.48,255.48,7706.0
2024-04-18 15:40:00,255.44,255.81,255.41,255.73,7607.0,255.44,255.81,255.41,255.73,7607.0
2024-04-18 15:45:00,255.79,255.79,255.39,255.4,13076.0,255.79,255.79,255.39,255.4,13076.0
2024-04-18 15:50:00,255.38,255.76,255.22,255.23,38622.0,255.38,255.76,255.22,255.23,38622.0
2024-04-18 15:55:00,255.38,256.02,255.37,255.64,77337.0,255.38,256.02,255.37,255.64,77337.0
2024-04-19 09:30:00,255.82,256.11,254.6,255.6,33451.0,255.82,256.11,254.6,255.6,33451.0
2024-04-19 09:35:00,255.72,256.11,255.25,255.41,3372.0,255.72,256.11,255.25,255.41,3372.0
2024-04-19 09:40:00,255.43,255.68,254.98,255.67,3882.0,255.43,255.68,254.98,255.67,3882.0
2024-04-19 09:45:00,255.36,256.36,255.32,255.69,5381.0,255.36,256.36,255.32,255.69,5381.0
2024-04-19 09:50:00,255.62,255.62,254.79,254.99,2720.0,255.62,255.62,254.79,254.99,2720.0
2024-04-19 09:55:00,255.49,255.49,254.77,254.92,4017.0,255.49,255.49,254.77,254.92,4017.0
2024-04-19 10:00:00,254.96,255.04,254.54,254.56,4632.0,254.96,255.04,254.54,254.56,4632.0
2024-04-19 10:05:00,254.59,254.81,253.41,253.52,9648.0,254.59,254.81,253.41,253.52,9648.0
2024-04-19 10:10:00,253.58,254.54,253.36,253.72,11041.0,253.58,254.54,253.36,253.72,11041.0
2024-04-19 10:15:00,253.65,254.48,253.38,253.97,6433.0,253.65,254.48,253.38,253.97,6433.0
2024-04-19 10:20:00,253.85,254.22,253.28,253.41,6888.0,253.85,254.22,253.28,253.41,6888.0
2024-04-19 10:25:00,253.29,253.29,252.59,253.04,12921.0,253.29,253.29,252.59,253.04,12921.0
2024-04-19 10:30:00,253.16,253.59,252.98,253.08,7803.0,253.16,253.59,252.98,253.08,7803.0
2024-04-19 10:35:00,253.05,253.4,252.44,252.5,11470.0,253.05,253.4,252.44,252.5,11470.0
2024-04-19 10:40:00,252.47,253.56,252.46,253.39,18489.0,252.47,253.56,252.46,253.39,18489.0
2024-04-19 10:45:00,253.46,254.01,253.37,253.72,10775.0,253.46,254.01,253.37,253.72,10775.0
2024-04-19 10:50:00,253.81,253.81,253.43,253.65,33239.0,253.81,253.81,253.43,253.65,33239.0
2024-04-19 10:55:00,253.71,253.71,253.15,253.57,11958.0,253.71,253.71,253.15,253.57,11958.0
2024-04-19 11:00:00,253.4,253.78,252.76,252.87,25552.0,253.4,253.78,252.76,252.87,25552.0
2024-04-19 11:05:00,252.73,253.27,252.7,252.94,20736.0,252.73,253.27,252.7,252.94,20736.0
2024-04-19 11:10:00,253.08,253.57,252.72,253.54,4394.0,253.08,253.57,252.72,253.54,4394.0
2024-04-19 11:15:00,253.66,254.13,253.66,253.78,6016.0,253.66,254.13,253.66,253.78,6016.0
2024-04-19 11:20:00,253.81,254.05,253.62,253.68,5048.0,253.81,254.05,253.62,253.68,5048.0
2024-04-19 11:25:00,253.67,254.16,253.58,254.11,6572.0,253.67,254.16,253.58,254.11,6572.0
2024-04-19 11:30:00,254.25,254.43,253.87,254.0,18168.0,254.25,254.43,253.87,254.0,18168.0
2024-04-19 11:35:00,253.97,254.15,253.9,253.95,8840.0,253.97,254.15,253.9,253.95,8840.0
2024-04-19 11:40:00,254.12,254.24,253.83,253.84,4542.0,254.12,254.24,253.83,253.84,4542.0
2024-04-19 11:45:00,253.9,253.93,253.73,253.78,27931.0,253.9,253.93,253.73,253.78,27931.0
2024-04-19 11:50:00,253.76,253.76,252.86,253.34,10120.0,253.76,253.76,252.86,253.34,10120.0
2024-04-19 11:55:00,253.16,253.18,252.58,252.71,6017.0,253.16,253.18,252.58,252.71,6017.0
2024-04-19 12:00:00,252.78,253.01,252.3,252.3,5328.0,252.78,253.01,252.3,252.3,5328.0
2024-04-19 12:05:00,252.51,252.51,252.02,252.07,11186.0,252.51,252.51,252.02,252.07,11186.0
2024-04-19 12:10:00,252.19,252.19,251.49,251.49,9218.0,252.19,252.19,251.49,251.49,9218.0
2024-04-19 12:15:00,251.49,251.67,251.22,251.38,13115.0,251.49,251.67,251.22,251.38,13115.0
2024-04-19 12:20:00,251.27,251.73,251.27,251.53,10989.0,251.27,251.73,251.27,251.53,10989.0
2024-04-19 12:25:00,251.48,251.69,251.0,251.08,6808.0,251.48,251.69,251.0,251.08,6808.0
2024-04-19 12:30:00,251.07,251.56,251.0,251.56,24825.0,251.07,251.56,251.0,251.56,24825.0
2024-04-19 12:35:00,251.58,251.62,251.36,251.38,4582.0,251.58,251.62,251.36,251.38,4582.0
2024-04-19 12:40:00,251.57,252.2,251.57,251.96,4355.0,251.57,252.2,251.57,251.96,4355.0
2024-04-19 12:45:00,252.02,252.44,252.01,252.33,6716.0,252.02,252.44,252.01,252.33,6716.0
2024-04-19 12:50:00,252.36,253.08,252.35,252.78,20508.0,252.36,253.08,252.35,252.78,20508.0
2024-04-19 12:55:00,252.84,253.4,252.84,253.12,17282.0,252.84,253.4,252.84,253.12,17282.0
2024-04-19 13:00:00,253.03,253.45,252.86,252.88,9424.0,253.03,253.45,252.86,252.88,9424.0
2024-04-19 13:05:00,253.03,253.15,252.85,253.01,2120.0,253.03,253.15,252.85,253.01,2120.0
2024-04-19 13:10:00,253.03,253.16,252.75,253.08,3225.0,253.03,253.16,252.75,253.08,3225.0
2024-04-19 13:15:00,252.84,253.28,252.83,253.28,1674.0,252.84,253.28,252.83,253.28,1674.0
2024-04-19 13:20:00,253.03,253.17,252.86,252.86,1700.0,253.03,253.17,252.86,252.86,1700.0
2024-04-19 13:25:00,252.9,252.99,252.62,252.62,5450.0,252.9,252.99,252.62,252.62,5450.0
2024-04-19 13:30:00,252.67,252.94,252.67,252.79,2850.0,252.67,252.94,252.67,252.79,2850.0
2024-04-19 13:35:00,252.8,252.87,252.48,252.59,4052.0,252.8,252.87,252.48,252.59,4052.0
2024-04-19 13:40:00,252.63,252.81,252.62,252.81,800.0,252.63,252.81,252.62,252.81,800.0
2024-04-19 13:45:00,252.83,253.18,252.83,253.12,2587.0,252.83,253.18,252.83,253.12,2587.0
2024-04-19 13:50:00,253.38,253.61,253.27,253.58,1732.0,253.38,253.61,253.27,253.58,1732.0
2024-04-19 13:55:00,253.61,253.63,253.11,253.14,2914.0,253.61,253.63,253.11,253.14,2914.0
2024-04-19 14:00:00,253.12,253.12,252.33,252.33,3139.0,253.12,253.12,252.33,252.33,3139.0
2024-04-19 14:05:00,252.46,252.85,252.43,252.59,2893.0,252.46,252.85,252.43,252.59,2893.0
2024-04-19 14:10:00,252.66,252.88,252.65,252.65,1786.0,252.66,252.88,252.65,252.65,1786.0
2024-04-19 14:15:00,252.65,252.68,252.5,252.64,1200.0,252.65,252.68,252.5,252.64,1200.0
2024-04-19 14:20:00,252.72,252.89,252.68,252.83,2238.0,252.72,252.89,252.68,252.83,2238.0
2024-04-19 14:25:00,252.84,252.9,252.28,252.34,3700.0,252.84,252.9,252.28,252.34,3700.0
2024-04-19 14:30:00,252.19,252.35,251.95,252.05,5466.0,252.19,252.35,251.95,252.05,5466.0
2024-04-19 14:35:00,251.9,251.9,251.62,251.66,2700.0,251.9,251.9,251.62,251.66,2700.0
2024-04-19 14:40:00,251.53,251.59,251.22,251.57,5376.0,251.53,251.59,251.22,251.57,5376.0
2024-04-19 14:45:00,251.53,251.67,251.25,251.67,2825.0,251.53,251.67,251.25,251.67,2825.0
2024-04-19 14:50:00,251.59,251.69,251.2,251.35,4533.0,251.59,251.69,251.2,251.35,4533.0
2024-04-19 14:55:00,251.39,251.5,251.1,251.1,4417.0,251.39,251.5,251.1,251.1,4417.0
2024-04-19 15:00:00,251.26,251.37,250.98,251.02,5905.0,251.26,251.37,250.98,251.02,5905.0
2024-04-19 15:05:00,250.99,251.35,250.8,251.24,5369.0,250.99,251.35,250.8,251.24,5369.0
2024-04-19 15:10:00,251.3,251.75,251.13,251.46,4598.0,251.3,251.75,251.13,251.46,4598.0
2024-04-19 15:15:00,251.47,251.49,251.21,251.36,5059.0,251.47,251.49,251.21,251.36,5059.0
2024-04-19 15:20:00,251.39,251.65,251.34,251.5,6474.0,251.39,251.65,251.34,251.5,6474.0
2024-04-19 15:25:00,251.56,251.9,251.24,251.46,6644.0,251.56,251.9,251.24,251.46,6644.0
2024-04-19 15:30:00,251.61,251.81,251.31,251.64,7439.0,251.61,251.81,251.31,251.64,7439.0
2024-04-19 15:35:00,251.59,251.59,251.05,251.09,9059.0,251.59,251.59,251.05,251.09,9059.0
2024-04-19 15:40:00,251.1,251.1,250.55,250.82,17860.0,251.1,251.1,250.55,250.82,17860.0
2024-04-19 15:45:00,250.82,251.28,250.52,251.17,18194.0,250.82,251.28,250.52,251.17,18194.0
2024-04-19 15:50:00,251.31,252.18,251.07,252.18,31684.0,251.31,252.18,251.07,252.18,31684.0
2024-04-19 15:55:00,252.15,252.47,251.92,252.23,66130.0,252.15,252.47,251.92,252.23,66130.0
2024-04-22 09:30:00,254.41,254.82,253.85,254.01,22311.0,254.41,254.82,253.85,254.01,22311.0
2024-04-22 09:35:00,253.85,254.43,253.22,254.24,13836.0,253.85,254.43,253.22,254.24,13836.0
2024-04-22 09:40:00,254.1,254.4,253.64,254.3,7700.0,254.1,254.4,253.64,254.3,7700.0
2024-04-22 09:45:00,254.3,254.5,253.85,254.37,8293.0,254.3,254.5,253.85,254.37,8293.0
2024-04-22 09:50:00,254.3,254.67,254.11,254.64,9681.0,254.3,254.67,254.11,254.64,9681.0
2024-04-22 09:55:00,254.48,254.52,254.12,254.2,6877.0,254.48,254.52,254.12,254.2,6877.0
2024-04-22 10:00:00,254.16,254.64,253.85,253.85,9539.0,254.16,254.64,253.85,253.85,9539.0
2024-04-22 10:05:00,253.94,253.97,253.53,253.54,8160.0,253.94,253.97,253.53,253.54,8160.0
2024-04-22 10:10:00,253.48,253.84,253.48,253.72,10955.0,253.48,253.84,253.48,253.72,10955.0
2024-04-22 10:15:00,253.91,253.94,253.21,253.25,11307.0,253.91,253.94,253.21,253.25,11307.0
2024-04-22 10:20:00,253.23,253.23,252.46,252.63,6515.0,253.23,253.23,252.46,252.63,6515.0
2024-04-22 10:25:00,252.64,252.85,252.1,252.1,5724.0,252.64,252.85,252.1,252.1,5724.0
2024-04-22 10:30:00,252.2,252.31,251.76,251.78,2700.0,252.2,252.31,251.76,251.78,2700.0
2024-04-22 10:35:00,251.86,252.2,251.76,252.02,2371.0,251.86,252.2,251.76,252.02,2371.0
2024-04-22 10:40:00,252.18,252.46,252.07,252.37,1800.0,252.18,252.46,252.07,252.37,1800.0
2024-04-22 10:45:00,252.36,252.36,251.93,252.07,1725.0,252.36,252.36,251.93,252.07,1725.0
2024-04-22 10:50:00,251.91,251.91,251.43,251.76,9311.0,251.91,251.91,251.43,251.76,9311.0
2024-04-22 10:55:00,251.75,251.97,251.57,251.72,8500.0,251.75,251.97,251.57,251.72,8500.0
2024-04-22 11:00:00,251.73,251.73,251.27,251.31,8473.0,251.73,251.73,251.27,251.31,8473.0
2024-04-22 11:05:00,251.34,251.37,251.0,251.37,6104.0,251.34,251.37,251.0,251.37,6104.0
2024-04-22 11:10:00,251.24,251.41,251.11,251.18,2159.0,251.24,251.41,251.11,251.18,2159.0
2024-04-22 11:15:00,251.05,251.53,251.05,251.41,3684.0,251.05,251.53,251.05,251.41,3684.0
2024-04-22 11:20:00,251.45,251.45,251.1,251.22,3500.0,251.45,251.45,251.1,251.22,3500.0
2024-04-22 11:25:00,251.22,251.48,251.2,251.48,3948.0,251.22,251.48,251.2,251.48,3948.0
2024-04-22 11:30:00,251.58,251.75,251.46,251.57,2468.0,251.58,251.75,251.46,251.57,2468.0
2024-04-22 11:35:00,251.61,252.11,251.57,252.01,9771.0,251.61,252.11,251.57,252.01,9771.0
2024-04-22 11:40:00,252.1,252.13,251.6,251.6,2403.0,252.1,252.13,251.6,251.6,2403.0
2024-04-22 11:45:00,251.55,251.75,251.55,251.6,2647.0,251.55,251.75,251.55,251.6,2647.0
2024-04-22 11:50:00,251.73,251.81,251.53,251.6,3661.0,251.73,251.81,251.53,251.6,3661.0
2024-04-22 11:55:00,251.74,252.01,251.68,252.01,2837.0,251.74,252.01,251.68,252.01,2837.0
2024-04-22 12:00:00,252.03,252.11,251.7,251.8,2600.0,252.03,252.11,251.7,251.8,2600.0
2024-04-22 12:05:00,251.72,251.9,251.66,251.66,4767.0,251.72,251.9,251.66,251.66,4767.0
2024-04-22 12:10:00,251.67,251.79,251.65,251.77,2206.0,251.67,251.79,251.65,251.77,2206.0
2024-04-22 12:15:00,251.79,252.27,251.78,252.04,6500.0,251.79,252.27,251.78,252.04,6500.0
2024-04-22 12:20:00,252.06,252.29,251.87,251.87,8483.0,252.06,252.29,251.87,251.87,8483.0
2024-04-22 12:25:00,251.87,252.01,251.85,251.93,2973.0,251.87,252.01,251.85,251.93,2973.0
2024-04-22 12:30:00,251.85,251.85,251.58,251.59,3112.0,251.85,251.85,251.58,251.59,3112.0
2024-04-22 12:35:00,251.66,251.72,251.62,251.65,2547.0,251.66,251.72,251.62,251.65,2547.0
2024-04-22 12:40:00,251.6,251.9,251.6,251.81,2874.0,251.6,251.9,251.6,251.81,2874.0
2024-04-22 12:45:00,251.86,252.19,251.86,252.05,3999.0,251.86,252.19,251.86,252.05,3999.0
2024-04-22 12:50:00,252.03,252.4,251.97,252.38,2925.0,252.03,252.4,251.97,252.38,2925.0
2024-04-22 12:55:00,252.31,252.49,252.2,252.48,2895.0,252.31,252.49,252.2,252.48,2895.0
2024-04-22 13:00:00,252.5,252.84,252.49,252.55,3454.0,252.5,252.84,252.49,252.55,3454.0
2024-04-22 13:05:00,252.64,252.73,252.64,252.73,2588.0,252.64,252.73,252.64,252.73,2588.0
2024-04-22 13:10:00,252.69,252.83,252.64,252.65,2073.0,252.69,252.83,252.64,252.65,2073.0
2024-04-22 13:15:00,252.74,252.86,252.6,252.75,2397.0,252.74,252.86,252.6,252.75,2397.0
2024-04-22 13:20:00,252.69,252.71,252.59,252.71,1423.0,252.69,252.71,252.59,252.71,1423.0
2024-04-22 13:25:00,252.7,252.9,252.68,252.87,5110.0,252.7,252.9,252.68,252.87,5110.0
2024-04-22 13:30:00,252.81,252.88,252.7,252.86,3388.0,252.81,252.88,252.7,252.86,3388.0
2024-04-22 13:35:00,252.8,253.0,252.68,252.9,6655.0,252.8,253.0,252.68,252.9,6655.0
2024-04-22 13:40:00,252.98,252.98,252.74,252.74,4604.0,252.98,252.98,252.74,252.74,4604.0
2024-04-22 13:45:00,252.82,253.35,252.82,253.3,7834.0,252.82,253.35,252.82,253.3,7834.0
2024-04-22 13:50:00,253.28,253.7,253.26,253.61,6129.0,253.28,253.7,253.26,253.61,6129.0
2024-04-22 13:55:00,253.61,253.64,253.19,253.23,10600.0,253.61,253.64,253.19,253.23,10600.0
2024-04-22 14:00:00,253.23,253.26,252.87,252.96,8802.0,253.23,253.26,252.87,252.96,8802.0
2024-04-22 14:05:00,252.96,253.38,252.96,253.15,12282.0,252.96,253.38,252.96,253.15,12282.0
2024-04-22 14:10:00,253.13,253.36,253.07,253.26,6639.0,253.13,253.36,253.07,253.26,6639.0
2024-04-22 14:15:00,253.27,253.72,253.26,253.68,12370.0,253.27,253.72,253.26,253.68,12370.0
2024-04-22 14:20:00,253.64,253.77,253.57,253.73,4398.0,253.64,253.77,253.57,253.73,4398.0
2024-04-22 14:25:00,253.65,254.11,253.63,253.87,11940.0,253.65,254.11,253.63,253.87,11940.0
2024-04-22 14:30:00,253.95,254.26,253.88,254.16,17194.0,253.95,254.26,253.88,254.16,17194.0
2024-04-22 14:35:00,254.24,254.33,253.63,253.64,8812.0,254.24,254.33,253.63,253.64,8812.0
2024-04-22 14:40:00,253.79,253.8,253.49,253.75,8817.0,253.79,253.8,253.49,253.75,8817.0
2024-04-22 14:45:00,253.68,253.86,253.57,253.85,6302.0,253.68,253.86,253.57,253.85,6302.0
2024-04-22 14:50:00,253.69,253.69,253.34,253.42,2008.0,253.69,253.69,253.34,253.42,2008.0
2024-04-22 14:55:00,253.49,253.7,253.45,253.5,10669.0,253.49,253.7,253.45,253.5,10669.0
2024-04-22 15:00:00,253.62,253.62,253.4,253.53,6073.0,253.62,253.62,253.4,253.53,6073.0
2024-04-22 15:05:00,253.44,253.87,253.44,253.74,7222.0,253.44,253.87,253.44,253.74,7222.0
2024-04-22 15:10:00,253.77,254.11,253.77,254.09,3124.0,253.77,254.11,253.77,254.09,3124.0
2024-04-22 15:15:00,254.07,254.18,253.8,253.91,4825.0,254.07,254.18,253.8,253.91,4825.0
2024-04-22 15:20:00,253.87,253.87,253.38,253.39,3304.0,253.87,253.87,253.38,253.39,3304.0
2024-04-22 15:25:00,253.42,253.75,253.41,253.51,8712.0,253.42,253.75,253.41,253.51,8712.0
2024-04-22 15:30:00,253.47,253.7,253.27,253.32,3236.0,253.47,253.7,253.27,253.32,3236.0
2024-04-22 15:35:00,253.29,253.46,253.15,253.37,6641.0,253.29,253.46,253.15,253.37,6641.0
2024-04-22 15:40:00,253.17,253.41,253.17,253.37,3175.0,253.17,253.41,253.17,253.37,3175.0
2024-04-22 15:45:00,253.41,253.83,253.41,253.75,4731.0,253.41,253.83,253.41,253.75,4731.0
2024-04-22 15:50:00,253.7,253.71,253.27,253.47,16947.0,253.7,253.71,253.27,253.47,16947.0
2024-04-22 15:55:00,253.47,253.63,253.15,253.63,39685.0,253.47,253.63,253.15,253.63,39685.0
2024-04-23 09:30:00,255.78,257.23,255.78,256.4,11523.0,255.78,257.23,255.78,256.4,11523.0
2024-04-23 09:35:00,256.35,256.79,255.35,255.5,7352.0,256.35,256.79,255.35,255.5,7352.0
2024-04-23 09:40:00,255.68,255.97,255.45,255.63,2828.0,255.68,255.97,255.45,255.63,2828.0
2024-04-23 09:45:00,255.24,256.65,255.24,256.49,4185.0,255.24,256.65,255.24,256.49,4185.0
2024-04-23 09:50:00,256.8,256.86,256.04,256.73,3403.0,256.8,256.86,256.04,256.73,3403.0
2024-04-23 09:55:00,256.99,257.26,256.4,257.16,8775.0,256.99,257.26,256.4,257.16,8775.0
2024-04-23 10:00:00,257.11,257.12,256.35,256.36,3584.0,257.11,257.12,256.35,256.36,3584.0
2024-04-23 10:05:00,256.67,256.82,256.23,256.3,6459.0,256.67,256.82,256.23,256.3,6459.0
2024-04-23 10:10:00,256.23,256.59,256.05,256.26,5602.0,256.23,256.59,256.05,256.26,5602.0
2024-04-23 10:15:00,256.31,257.21,256.3,257.21,4147.0,256.31,257.21,256.3,257.21,4147.0
2024-04-23 10:20:00,257.37,257.77,257.11,257.11,6173.0,257.37,257.77,257.11,257.11,6173.0
2024-04-23 10:25:00,257.2,258.43,257.2,257.61,10045.0,257.2,258.43,257.2,257.61,10045.0
2024-04-23 10:30:00,257.75,257.83,257.37,257.57,3370.0,257.75,257.83,257.37,257.57,3370.0
2024-04-23 10:35:00,257.46,257.48,257.09,257.33,1800.0,257.46,257.48,257.09,257.33,1800.0
2024-04-23 10:40:00,257.19,257.37,257.17,257.37,3892.0,257.19,257.37,257.17,257.37,3892.0
2024-04-23 10:45:00,257.08,257.46,256.94,256.95,3449.0,257.08,257.46,256.94,256.95,3449.0
2024-04-23 10:50:00,257.1,257.35,257.09,257.35,1464.0,257.1,257.35,257.09,257.35,1464.0
2024-04-23 10:55:00,257.4,257.71,257.23,257.71,1900.0,257.4,257.71,257.23,257.71,1900.0
2024-04-23 11:00:00,257.79,257.79,256.93,257.05,2760.0,257.79,257.79,256.93,257.05,2760.0
2024-04-23 11:05:00,256.95,257.01,256.55,256.56,4505.0,256.95,257.01,256.55,256.56,4505.0
2024-04-23 11:10:00,256.62,257.15,256.59,257.15,1794.0,256.62,257.15,256.59,257.15,1794.0
2024-04-23 11:15:00,257.21,257.62,257.2,257.52,3637.0,257.21,257.62,257.2,257.52,3637.0
2024-04-23 11:20:00,257.4,257.77,257.32,257.77,1600.0,257.4,257.77,257.32,257.77,1600.0
2024-04-23 11:25:00,257.68,257.75,257.21,257.43,3895.0,257.68,257.75,257.21,257.43,3895.0
2024-04-23 11:30:00,257.43,257.43,256.82,256.92,3700.0,257.43,257.43,256.82,256.92,3700.0
2024-04-23 11:35:00,256.98,257.19,256.79,257.02,2702.0,256.98,257.19,256.79,257.02,2702.0
2024-04-23 11:40:00,256.98,257.12,256.84,256.84,800.0,256.98,257.12,256.84,256.84,800.0
2024-04-23 11:45:00,256.81,256.87,256.44,256.44,3706.0,256.81,256.87,256.44,256.44,3706.0
2024-04-23 11:50:00,256.58,256.74,256.54,256.73,1295.0,256.58,256.74,256.54,256.73,1295.0
2024-04-23 11:55:00,256.73,256.73,256.31,256.49,2360.0,256.73,256.73,256.31,256.49,2360.0
2024-04-23 12:00:00,256.51,256.94,256.51,256.94,5456.0,256.51,256.94,256.51,256.94,5456.0
2024-04-23 12:05:00,256.96,257.35,256.9,257.35,2400.0,256.96,257.35,256.9,257.35,2400.0
2024-04-23 12:10:00,257.4,257.48,257.11,257.48,4350.0,257.4,257.48,257.11,257.48,4350.0
2024-04-23 12:15:00,257.43,257.45,257.23,257.37,2840.0,257.43,257.45,257.23,257.37,2840.0
2024-04-23 12:20:00,257.31,257.48,257.31,257.41,4058.0,257.31,257.48,257.31,257.41,4058.0
2024-04-23 12:25:00,257.46,257.53,257.37,257.43,4443.0,257.46,257.53,257.37,257.43,4443.0
2024-04-23 12:30:00,257.42,257.6,257.28,257.52,4866.0,257.42,257.6,257.28,257.52,4866.0
2024-04-23 12:35:00,257.56,257.56,257.09,257.46,3954.0,257.56,257.56,257.09,257.46,3954.0
2024-04-23 12:40:00,257.4,257.55,257.38,257.42,1160.0,257.4,257.55,257.38,257.42,1160.0
2024-04-23 12:45:00,257.53,257.56,257.4,257.45,1746.0,257.53,257.56,257.4,257.45,1746.0
2024-04-23 12:50:00,257.46,257.53,257.33,257.36,1869.0,257.46,257.53,257.33,257.36,1869.0
2024-04-23 12:55:00,257.36,257.36,256.75,256.93,53822.0,257.36,257.36,256.75,256.93,53822.0
2024-04-23 13:00:00,257.17,257.17,256.52,256.87,14197.0,257.17,257.17,256.52,256.87,14197.0
2024-04-23 13:05:00,256.8,257.36,256.8,257.05,4900.0,256.8,257.36,256.8,257.05,4900.0
2024-04-23 13:10:00,257.03,257.03,256.69,256.69,1697.0,257.03,257.03,256.69,256.69,1697.0
2024-04-23 13:15:00,256.54,256.72,256.36,256.69,6499.0,256.54,256.72,256.36,256.69,6499.0
2024-04-23 13:20:00,256.78,257.0,256.78,257.0,9218.0,256.78,257.0,256.78,257.0,9218.0
2024-04-23 13:25:00,256.91,257.26,256.86,257.23,3800.0,256.91,257.26,256.86,257.23,3800.0
2024-04-23 13:30:00,257.23,257.23,256.62,257.0,80107.0,257.23,257.23,256.62,257.0,80107.0
2024-04-23 13:35:00,257.0,257.3,256.96,257.25,13209.0,257.0,257.3,256.96,257.25,13209.0
2024-04-23 13:40:00,257.25,257.48,257.19,257.39,6911.0,257.25,257.48,257.19,257.39,6911.0
2024-04-23 13:45:00,257.43,257.66,257.43,257.56,2300.0,257.43,257.66,257.43,257.56,2300.0
2024-04-23 13:50:00,257.65,257.88,257.53,257.55,20270.0,257.65,257.88,257.53,257.55,20270.0
2024-04-23 13:55:00,257.58,257.64,257.34,257.34,2237.0,257.58,257.64,257.34,257.34,2237.0
2024-04-23 14:00:00,257.49,257.71,257.2,257.55,18886.0,257.49,257.71,257.2,257.55,18886.0
2024-04-23 14:05:00,257.55,257.76,257.55,257.67,2449.0,257.55,257.76,257.55,257.67,2449.0
2024-04-23 14:10:00,257.81,257.99,257.5,257.63,4315.0,257.81,257.99,257.5,257.63,4315.0
2024-04-23 14:15:00,257.8,257.92,257.63,257.92,4676.0,257.8,257.92,257.63,257.92,4676.0
2024-04-23 14:20:00,257.91,258.18,257.9,258.04,1464.0,257.91,258.18,257.9,258.04,1464.0
2024-04-23 14:25:00,258.21,258.5,258.15,258.32,14288.0,258.21,258.5,258.15,258.32,14288.0
2024-04-23 14:30:00,258.3,258.5,258.21,258.5,14177.0,258.3,258.5,258.21,258.5,14177.0
2024-04-23 14:35:00,258.47,259.0,258.42,258.92,13130.0,258.47,259.0,258.42,258.92,13130.0
2024-04-23 14:40:00,258.83,259.34,258.83,259.34,10566.0,258.83,259.34,258.83,259.34,10566.0
2024-04-23 14:45:00,259.24,259.24,259.0,259.09,4299.0,259.24,259.24,259.0,259.09,4299.0
2024-04-23 14:50:00,259.06,259.09,258.6,258.65,7707.0,259.06,259.09,258.6,258.65,7707.0
2024-04-23 14:55:00,258.8,259.09,258.73,258.99,2692.0,258.8,259.09,258.73,258.99,2692.0
2024-04-23 15:00:00,259.08,259.11,258.75,259.05,12322.0,259.08,259.11,258.75,259.05,12322.0
2024-04-23 15:05:00,258.92,259.17,258.86,259.0,7808.0,258.92,259.17,258.86,259.0,7808.0
2024-04-23 15:10:00,259.02,259.09,258.88,259.09,6274.0,259.02,259.09,258.88,259.09,6274.0
2024-04-23 15:15:00,259.09,259.17,258.93,259.11,3255.0,259.09,259.17,258.93,259.11,3255.0
2024-04-23 15:20:00,259.11,259.23,259.0,259.0,4419.0,259.11,259.23,259.0,259.0,4419.0
2024-04-23 15:25:00,258.93,258.99,258.84,258.9,4887.0,258.93,258.99,258.84,258.9,4887.0
2024-04-23 15:30:00,258.85,259.01,258.85,258.94,5879.0,258.85,259.01,258.85,258.94,5879.0
2024-04-23 15:35:00,258.95,259.03,258.41,258.56,11333.0,258.95,259.03,258.41,258.56,11333.0
2024-04-23 15:40:00,258.5,258.53,258.14,258.26,6839.0,258.5,258.53,258.14,258.26,6839.0
2024-04-23 15:45:00,258.25,258.25,257.75,257.86,7434.0,258.25,258.25,257.75,257.86,7434.0
2024-04-23 15:50:00,257.79,257.79,257.1,257.1,21560.0,257.79,257.79,257.1,257.1,21560.0
2024-04-23 15:55:00,257.08,257.18,256.42,256.75,64712.0,257.08,257.18,256.42,256.75,64712.0
2024-04-24 09:30:00,257.75,258.7,257.03,257.53,26163.0,257.75,258.7,257.03,257.53,26163.0
2024-04-24 09:35:00,257.53,258.03,257.53,257.78,21663.0,257.53,258.03,257.53,257.78,21663.0
2024-04-24 09:40:00,257.78,258.94,257.78,258.09,16036.0,257.78,258.94,257.78,258.09,16036.0
2024-04-24 09:45:00,258.25,258.45,257.45,257.56,5850.0,258.25,258.45,257.45,257.56,5850.0
2024-04-24 09:50:00,257.6,257.6,257.11,257.22,11268.0,257.6,257.6,257.11,257.22,11268.0
2024-04-24 09:55:00,257.35,257.42,256.01,256.01,10213.0,257.35,257.42,256.01,256.01,10213.0
2024-04-24 10:00:00,256.36,256.57,256.13,256.51,14487.0,256.36,256.57,256.13,256.51,14487.0
2024-04-24 10:05:00,256.51,257.38,256.51,257.19,6446.0,256.51,257.38,256.51,257.19,6446.0
2024-04-24 10:10:00,257.3,257.32,256.03,256.04,7595.0,257.3,257.32,256.03,256.04,7595.0
2024-04-24 10:15:00,256.07,256.2,255.74,255.9,7915.0,256.07,256.2,255.74,255.9,7915.0
2024-04-24 10:20:00,255.79,256.03,255.54,255.97,6941.0,255.79,256.03,255.54,255.97,6941.0
2024-04-24 10:25:00,256.05,256.05,255.62,255.81,3340.0,256.05,256.05,255.62,255.81,3340.0
2024-04-24 10:30:00,255.64,256.14,255.54,255.97,10656.0,255.64,256.14,255.54,255.97,10656.0
2024-04-24 10:35:00,255.89,256.25,255.76,256.05,3440.0,255.89,256.25,255.76,256.05,3440.0
2024-04-24 10:40:00,255.98,256.05,255.43,255.55,4729.0,255.98,256.05,255.43,255.55,4729.0
2024-04-24 10:45:00,255.58,255.91,255.4,255.66,5247.0,255.58,255.91,255.4,255.66,5247.0
2024-04-24 10:50:00,255.68,255.93,255.42,255.85,4951.0,255.68,255.93,255.42,255.85,4951.0
2024-04-24 10:55:00,255.82,255.97,255.76,255.87,1880.0,255.82,255.97,255.76,255.87,1880.0
2024-04-24 11:00:00,256.0,256.01,255.37,255.51,5312.0,256.0,256.01,255.37,255.51,5312.0
2024-04-24 11:05:00,255.4,255.53,254.84,255.11,4104.0,255.4,255.53,254.84,255.11,4104.0
2024-04-24 11:10:00,255.13,255.72,255.13,255.72,3702.0,255.13,255.72,255.13,255.72,3702.0
2024-04-24 11:15:00,255.7,255.86,255.44,255.55,6525.0,255.7,255.86,255.44,255.55,6525.0
2024-04-24 11:20:00,255.43,255.5,255.02,255.02,5406.0,255.43,255.5,255.02,255.02,5406.0
2024-04-24 11:25:00,255.03,255.65,255.02,255.41,3430.0,255.03,255.65,255.02,255.41,3430.0
2024-04-24 11:30:00,255.25,255.49,255.25,255.49,4376.0,255.25,255.49,255.25,255.49,4376.0
2024-04-24 11:35:00,255.38,255.48,255.22,255.47,2200.0,255.38,255.48,255.22,255.47,2200.0
2024-04-24 11:40:00,255.47,255.65,254.74,254.75,7099.0,255.47,255.65,254.74,254.75,7099.0
2024-04-24 11:45:00,254.75,255.11,254.43,254.87,5555.0,254.75,255.11,254.43,254.87,5555.0
2024-04-24 11:50:00,254.87,254.91,254.69,254.85,4355.0,254.87,254.91,254.69,254.85,4355.0
2024-04-24 11:55:00,254.66,254.87,254.49,254.74,4494.0,254.66,254.87,254.49,254.74,4494.0
2024-04-24 12:00:00,254.78,254.96,254.66,254.96,2894.0,254.78,254.96,254.66,254.96,2894.0
2024-04-24 12:05:00,254.83,254.85,254.51,254.72,2768.0,254.83,254.85,254.51,254.72,2768.0
2024-04-24 12:10:00,254.64,254.79,254.58,254.69,3859.0,254.64,254.79,254.58,254.69,3859.0
2024-04-24 12:15:00,254.81,254.99,254.78,254.92,2281.0,254.81,254.99,254.78,254.92,2281.0
2024-04-24 12:20:00,255.0,255.23,254.87,254.87,7734.0,255.0,255.23,254.87,254.87,7734.0
2024-04-24 12:25:00,255.06,255.22,255.05,255.22,2007.0,255.06,255.22,255.05,255.22,2007.0
2024-04-24 12:30:00,255.23,255.32,254.98,255.06,5565.0,255.23,255.32,254.98,255.06,5565.0
2024-04-24 12:35:00,255.2,255.36,255.0,255.36,1700.0,255.2,255.36,255.0,255.36,1700.0
2024-04-24 12:40:00,255.31,255.39,255.23,255.39,1900.0,255.31,255.39,255.23,255.39,1900.0
2024-04-24 12:45:00,255.4,255.53,255.26,255.5,1500.0,255.4,255.53,255.26,255.5,1500.0
2024-04-24 12:50:00,255.45,255.82,255.45,255.79,2883.0,255.45,255.82,255.45,255.79,2883.0
2024-04-24 12:55:00,255.87,256.04,255.8,256.01,2225.0,255.87,256.04,255.8,256.01,2225.0
2024-04-24 13:00:00,255.99,255.99,255.68,255.68,4328.0,255.99,255.99,255.68,255.68,4328.0
2024-04-24 13:05:00,255.6,255.93,255.6,255.83,2255.0,255.6,255.93,255.6,255.83,2255.0
2024-04-24 13:10:00,255.9,256.09,255.9,256.09,1534.0,255.9,256.09,255.9,256.09,1534.0
2024-04-24 13:15:00,256.03,256.37,256.03,256.37,1773.0,256.03,256.37,256.03,256.37,1773.0
2024-04-24 13:20:00,256.29,256.42,256.25,256.3,2500.0,256.29,256.42,256.25,256.3,2500.0
2024-04-24 13:25:00,256.45,256.8,256.45,256.8,1826.0,256.45,256.8,256.45,256.8,1826.0
2024-04-24 13:30:00,256.76,256.87,256.63,256.67,2523.0,256.76,256.87,256.63,256.67,2523.0
2024-04-24 13:35:00,256.57,256.91,256.56,256.58,4157.0,256.57,256.91,256.56,256.58,4157.0
2024-04-24 13:40:00,256.63,256.78,256.39,256.44,9573.0,256.63,256.78,256.39,256.44,9573.0
2024-04-24 13:45:00,256.47,256.54,256.36,256.43,5101.0,256.47,256.54,256.36,256.43,5101.0
2024-04-24 13:50:00,256.45,256.53,256.38,256.44,5373.0,256.45,256.53,256.38,256.44,5373.0
2024-04-24 13:55:00,256.46,256.57,256.4,256.47,7101.0,256.46,256.57,256.4,256.47,7101.0
2024-04-24 14:00:00,256.53,256.85,256.39,256.55,25510.0,256.53,256.85,256.39,256.55,25510.0
2024-04-24 14:05:00,256.49,256.67,256.15,256.67,4000.0,256.49,256.67,256.15,256.67,4000.0
2024-04-24 14:10:00,256.53,256.7,256.26,256.26,3423.0,256.53,256.7,256.26,256.26,3423.0
2024-04-24 14:15:00,256.19,256.33,255.99,256.33,3323.0,256.19,256.33,255.99,256.33,3323.0
2024-04-24 14:20:00,256.34,256.47,256.23,256.47,3148.0,256.34,256.47,256.23,256.47,3148.0
2024-04-24 14:25:00,256.39,256.44,256.14,256.29,4328.0,256.39,256.44,256.14,256.29,4328.0
2024-04-24 14:30:00,256.33,256.34,255.93,256.04,4370.0,256.33,256.34,255.93,256.04,4370.0
2024-04-24 14:35:00,256.15,256.34,255.94,256.18,2900.0,256.15,256.34,255.94,256.18,2900.0
2024-04-24 14:40:00,256.33,256.34,255.98,256.05,4398.0,256.33,256.34,255.98,256.05,4398.0
2024-04-24 14:45:00,256.15,256.26,255.9,255.92,2894.0,256.15,256.26,255.9,255.92,2894.0
2024-04-24 14:50:00,255.93,255.93,255.65,255.8,3221.0,255.93,255.93,255.65,255.8,3221.0
2024-04-24 14:55:00,255.87,255.92,255.62,255.66,4510.0,255.87,255.92,255.62,255.66,4510.0
2024-04-24 15:00:00,255.66,255.67,255.48,255.48,4983.0,255.66,255.67,255.48,255.48,4983.0
2024-04-24 15:05:00,255.47,255.7,255.34,255.65,6190.0,255.47,255.7,255.34,255.65,6190.0
2024-04-24 15:10:00,255.76,255.91,255.59,255.84,3185.0,255.76,255.91,255.59,255.84,3185.0
2024-04-24 15:15:00,255.82,255.96,255.78,255.91,5468.0,255.82,255.96,255.78,255.91,5468.0
2024-04-24 15:20:00,255.87,256.02,255.73,256.01,5048.0,255.87,256.02,255.73,256.01,5048.0
2024-04-24 15:25:00,256.01,256.26,255.87,256.02,22015.0,256.01,256.26,255.87,256.02,22015.0
2024-04-24 15:30:00,256.0,256.0,255.51,255.6,6200.0,256.0,256.0,255.51,255.6,6200.0
2024-04-24 15:35:00,255.5,255.57,255.25,255.27,7140.0,255.5,255.57,255.25,255.27,7140.0
2024-04-24 15:40:00,255.32,255.62,255.28,255.62,7950.0,255.32,255.62,255.28,255.62,7950.0
2024-04-24 15:45:00,255.57,255.95,255.32,255.82,23341.0,255.57,255.95,255.32,255.82,23341.0
2024-04-24 15:50:00,255.77,256.1,255.51,255.87,24173.0,255.77,256.1,255.51,255.87,24173.0
2024-04-24 15:55:00,255.82,255.89,255.46,255.75,64607.0,255.82,255.89,255.46,255.75,64607.0
2024-04-25 09:30:00,254.05,254.05,251.65,252.09,21049.0,254.05,254.05,251.65,252.09,21049.0
2024-04-25 09:35:00,251.93,252.77,251.93,252.55,4902.0,251.93,252.77,251.93,252.55,4902.0
2024-04-25 09:40:00,252.55,252.55,251.5,251.53,5736.0,252.55,252.55,251.5,251.53,5736.0
2024-04-25 09:45:00,251.23,251.6,250.7,251.47,22021.0,251.23,251.6,250.7,251.47,22021.0
2024-04-25 09:50:00,251.53,251.67,250.98,251.27,7500.0,251.53,251.67,250.98,251.27,7500.0
2024-04-25 09:55:00,251.32,251.42,251.09,251.29,6055.0,251.32,251.42,251.09,251.29,6055.0
2024-04-25 10:00:00,251.3,251.3,250.59,250.91,8767.0,251.3,251.3,250.59,250.91,8767.0
2024-04-25 10:05:00,251.12,251.67,251.04,251.47,5046.0,251.12,251.67,251.04,251.47,5046.0
2024-04-25 10:10:00,251.32,252.16,251.01,252.08,30591.0,251.32,252.16,251.01,252.08,30591.0
2024-04-25 10:15:00,252.19,252.37,251.95,252.26,3640.0,252.19,252.37,251.95,252.26,3640.0
2024-04-25 10:20:00,252.28,252.6,252.13,252.37,3713.0,252.28,252.6,252.13,252.37,3713.0
2024-04-25 10:25:00,252.38,252.38,251.7,251.81,5936.0,252.38,252.38,251.7,251.81,5936.0
2024-04-25 10:30:00,251.81,252.18,251.43,251.48,25258.0,251.81,252.18,251.43,251.48,25258.0
2024-04-25 10:35:00,251.51,251.95,251.48,251.93,7450.0,251.51,251.95,251.48,251.93,7450.0
2024-04-25 10:40:00,251.85,252.33,251.76,252.33,10186.0,251.85,252.33,251.76,252.33,10186.0
2024-04-25 10:45:00,252.04,252.12,251.73,251.87,13926.0,252.04,252.12,251.73,251.87,13926.0
2024-04-25 10:50:00,251.95,251.96,251.51,251.64,29020.0,251.95,251.96,251.51,251.64,29020.0
2024-04-25 10:55:00,251.66,252.09,251.6,252.09,6669.0,251.66,252.09,251.6,252.09,6669.0
2024-04-25 11:00:00,252.09,252.4,251.98,252.34,3815.0,252.09,252.4,251.98,252.34,3815.0
2024-04-25 11:05:00,252.32,252.41,252.17,252.27,3878.0,252.32,252.41,252.17,252.27,3878.0
2024-04-25 11:10:00,252.21,252.93,252.2,252.93,4158.0,252.21,252.93,252.2,252.93,4158.0
2024-04-25 11:15:00,252.98,253.17,252.63,252.98,7916.0,252.98,253.17,252.63,252.98,7916.0
2024-04-25 11:20:00,252.99,253.14,252.7,252.87,5863.0,252.99,253.14,252.7,252.87,5863.0
2024-04-25 11:25:00,252.84,253.22,252.71,253.14,9141.0,252.84,253.22,252.71,253.14,9141.0
2024-04-25 11:30:00,253.13,253.13,252.64,252.77,6617.0,253.13,253.13,252.64,252.77,6617.0
2024-04-25 11:35:00,253.05,253.07,252.92,253.02,4539.0,253.05,253.07,252.92,253.02,4539.0
2024-04-25 11:40:00,253.07,253.53,252.92,253.53,10665.0,253.07,253.53,252.92,253.53,10665.0
2024-04-25 11:45:00,253.42,253.65,253.27,253.49,7631.0,253.42,253.65,253.27,253.49,7631.0
2024-04-25 11:50:00,253.53,253.81,253.37,253.81,7751.0,253.53,253.81,253.37,253.81,7751.0
2024-04-25 11:55:00,253.99,254.38,253.81,254.38,7052.0,253.99,254.38,253.81,254.38,7052.0
2024-04-25 12:00:00,254.37,255.0,254.19,254.93,7972.0,254.37,255.0,254.19,254.93,7972.0
2024-04-25 12:05:00,255.0,255.22,254.93,255.01,8581.0,255.0,255.22,254.93,255.01,8581.0
2024-04-25 12:10:00,254.96,254.96,254.38,254.69,19231.0,254.96,254.96,254.38,254.69,19231.0
2024-04-25 12:15:00,254.77,255.01,254.63,254.99,5493.0,254.77,255.01,254.63,254.99,5493.0
2024-04-25 12:20:00,255.12,255.57,255.12,255.43,6430.0,255.12,255.57,255.12,255.43,6430.0
2024-04-25 12:25:00,255.43,255.84,255.29,255.78,4739.0,255.43,255.84,255.29,255.78,4739.0
2024-04-25 12:30:00,255.81,255.81,255.53,255.53,3036.0,255.81,255.81,255.53,255.53,3036.0
2024-04-25 12:35:00,255.59,255.7,255.42,255.68,2312.0,255.59,255.7,255.42,255.68,2312.0
2024-04-25 12:40:00,255.77,255.94,255.57,255.94,5426.0,255.77,255.94,255.57,255.94,5426.0
2024-04-25 12:45:00,256.0,256.17,255.9,256.0,7642.0,256.0,256.17,255.9,256.0,7642.0
2024-04-25 12:50:00,256.0,256.16,255.83,256.07,6073.0,256.0,256.16,255.83,256.07,6073.0
2024-04-25 12:55:00,256.21,256.48,256.15,256.36,4619.0,256.21,256.48,256.15,256.36,4619.0
2024-04-25 13:00:00,256.45,256.95,256.18,256.72,20448.0,256.45,256.95,256.18,256.72,20448.0
2024-04-25 13:05:00,256.72,256.81,256.2,256.2,5587.0,256.72,256.81,256.2,256.2,5587.0
2024-04-25 13:10:00,256.31,256.37,255.96,256.1,4993.0,256.31,256.37,255.96,256.1,4993.0
2024-04-25 13:15:00,256.1,256.22,255.86,255.99,3493.0,256.1,256.22,255.86,255.99,3493.0
2024-04-25 13:20:00,256.01,256.02,255.6,255.73,4312.0,256.01,256.02,255.6,255.73,4312.0
2024-04-25 13:25:00,255.83,256.1,255.73,256.06,1331.0,255.83,256.1,255.73,256.06,1331.0
2024-04-25 13:30:00,256.12,256.26,256.02,256.11,5974.0,256.12,256.26,256.02,256.11,5974.0
2024-04-25 13:35:00,256.11,256.31,256.1,256.31,2224.0,256.11,256.31,256.1,256.31,2224.0
2024-04-25 13:40:00,256.31,256.35,256.19,256.35,4599.0,256.31,256.35,256.19,256.35,4599.0
2024-04-25 13:45:00,256.42,256.73,256.42,256.67,2330.0,256.42,256.73,256.42,256.67,2330.0
2024-04-25 13:50:00,256.67,256.69,256.51,256.67,5157.0,256.67,256.69,256.51,256.67,5157.0
2024-04-25 13:55:00,256.71,256.8,256.41,256.41,5726.0,256.71,256.8,256.41,256.41,5726.0
2024-04-25 14:00:00,256.46,256.61,256.32,256.55,3792.0,256.46,256.61,256.32,256.55,3792.0
2024-04-25 14:05:00,256.55,256.59,256.39,256.48,3490.0,256.55,256.59,256.39,256.48,3490.0
2024-04-25 14:10:00,256.48,256.49,256.27,256.43,4034.0,256.48,256.49,256.27,256.43,4034.0
2024-04-25 14:15:00,256.49,256.68,256.46,256.68,6571.0,256.49,256.68,256.46,256.68,6571.0
2024-04-25 14:20:00,256.68,256.72,256.47,256.47,5894.0,256.68,256.72,256.47,256.47,5894.0
2024-04-25 14:25:00,256.42,256.48,255.77,255.81,10052.0,256.42,256.48,255.77,255.81,10052.0
2024-04-25 14:30:00,255.81,256.4,255.81,256.05,7876.0,255.81,256.4,255.81,256.05,7876.0
2024-04-25 14:35:00,256.05,256.05,255.7,255.84,5400.0,256.05,256.05,255.7,255.84,5400.0
2024-04-25 14:40:00,255.84,255.85,255.46,255.46,7090.0,255.84,255.85,255.46,255.46,7090.0
2024-04-25 14:45:00,255.44,255.47,255.28,255.3,5551.0,255.44,255.47,255.28,255.3,5551.0
2024-04-25 14:50:00,255.41,255.41,254.94,255.04,6320.0,255.41,255.41,254.94,255.04,6320.0
2024-04-25 14:55:00,254.94,255.31,254.92,255.16,7409.0,254.94,255.31,254.92,255.16,7409.0
2024-04-25 15:00:00,255.09,255.68,255.09,255.52,10805.0,255.09,255.68,255.09,255.52,10805.0
2024-04-25 15:05:00,255.52,255.52,255.24,255.28,2784.0,255.52,255.52,255.24,255.28,2784.0
2024-04-25 15:10:00,255.37,255.37,254.92,254.94,6433.0,255.37,255.37,254.92,254.94,6433.0
2024-04-25 15:15:00,254.99,255.12,254.47,254.84,48615.0,254.99,255.12,254.47,254.84,48615.0
2024-04-25 15:20:00,254.79,254.93,254.78,254.84,10951.0,254.79,254.93,254.78,254.84,10951.0
2024-04-25 15:25:00,254.82,254.88,254.57,254.79,7414.0,254.82,254.88,254.57,254.79,7414.0
2024-04-25 15:30:00,254.8,254.92,254.44,254.53,8452.0,254.8,254.92,254.44,254.53,8452.0
2024-04-25 15:35:00,254.43,254.53,254.11,254.24,8732.0,254.43,254.53,254.11,254.24,8732.0
2024-04-25 15:40:00,254.15,254.23,253.93,254.1,10490.0,254.15,254.23,253.93,254.1,10490.0
2024-04-25 15:45:00,254.04,254.36,253.94,254.19,17335.0,254.04,254.36,253.94,254.19,17335.0
2024-04-25 15:50:00,254.18,254.47,253.83,254.35,22936.0,254.18,254.47,253.83,254.35,22936.0
2024-04-25 15:55:00,254.35,254.57,253.87,253.88,123724.0,254.35,254.57,253.87,253.88,123724.0
2024-04-26 09:30:00,253.09,255.35,253.09,255.35,19590.0,253.09,255.35,253.09,255.35,19590.0
2024-04-26 09:35:00,255.35,255.54,254.92,255.0,4225.0,255.35,255.54,254.92,255.0,4225.0
2024-04-26 09:40:00,255.02,255.33,254.48,255.32,3235.0,255.02,255.33,254.48,255.32,3235.0
2024-04-26 09:45:00,254.86,255.1,254.83,254.83,2639.0,254.86,255.1,254.83,254.83,2639.0
2024-04-26 09:50:00,255.23,255.24,254.0,254.74,284823.0,255.23,255.24,254.0,254.74,284823.0
2024-04-26 09:55:00,254.86,255.14,254.37,254.53,18686.0,254.86,255.14,254.37,254.53,18686.0
2024-04-26 10:00:00,254.53,255.06,254.26,254.86,52385.0,254.53,255.06,254.26,254.86,52385.0
2024-04-26 10:05:00,255.06,255.06,254.08,254.29,89890.0,255.06,255.06,254.08,254.29,89890.0
2024-04-26 10:10:00,254.31,254.72,254.3,254.5,31391.0,254.31,254.72,254.3,254.5,31391.0
2024-04-26 10:15:00,254.57,254.91,254.25,254.52,110612.0,254.57,254.91,254.25,254.52,110612.0
2024-04-26 10:20:00,254.6,254.67,254.32,254.62,12380.0,254.6,254.67,254.32,254.62,12380.0
2024-04-26 10:25:00,254.73,254.73,254.11,254.11,21188.0,254.73,254.73,254.11,254.11,21188.0
2024-04-26 10:30:00,254.15,254.46,253.8,254.32,14495.0,254.15,254.46,253.8,254.32,14495.0
2024-04-26 10:35:00,254.29,254.5,254.14,254.23,22593.0,254.29,254.5,254.14,254.23,22593.0
2024-04-26 10:40:00,254.26,254.48,254.04,254.13,17474.0,254.26,254.48,254.04,254.13,17474.0
2024-04-26 10:45:00,254.13,254.17,253.84,254.01,17627.0,254.13,254.17,253.84,254.01,17627.0
2024-04-26 10:50:00,254.0,254.1,253.47,253.51,10035.0,254.0,254.1,253.47,253.51,10035.0
2024-04-26 10:55:00,253.45,253.49,252.78,252.82,9633.0,253.45,253.49,252.78,252.82,9633.0
2024-04-26 11:00:00,252.82,253.53,252.59,253.51,16466.0,252.82,253.53,252.59,253.51,16466.0
2024-04-26 11:05:00,253.59,253.59,252.94,253.38,9634.0,253.59,253.59,252.94,253.38,9634.0
2024-04-26 11:10:00,253.29,253.39,252.56,252.91,8740.0,253.29,253.39,252.56,252.91,8740.0
2024-04-26 11:15:00,252.98,253.02,252.65,252.88,8258.0,252.98,253.02,252.65,252.88,8258.0
2024-04-26 11:20:00,252.83,252.83,252.14,252.36,17583.0,252.83,252.83,252.14,252.36,17583.0
2024-04-26 11:25:00,252.35,252.98,252.27,252.32,9517.0,252.35,252.98,252.27,252.32,9517.0
2024-04-26 11:30:00,252.33,252.44,252.07,252.25,12933.0,252.33,252.44,252.07,252.25,12933.0
2024-04-26 11:35:00,252.34,252.35,251.92,252.15,13435.0,252.34,252.35,251.92,252.15,13435.0
2024-04-26 11:40:00,252.23,252.41,252.0,252.38,9617.0,252.23,252.41,252.0,252.38,9617.0
2024-04-26 11:45:00,252.4,252.52,252.23,252.52,5955.0,252.4,252.52,252.23,252.52,5955.0
2024-04-26 11:50:00,252.53,252.53,252.0,252.07,7267.0,252.53,252.53,252.0,252.07,7267.0
2024-04-26 11:55:00,252.02,252.07,251.78,251.99,8688.0,252.02,252.07,251.78,251.99,8688.0
2024-04-26 12:00:00,251.93,252.14,251.67,251.89,15475.0,251.93,252.14,251.67,251.89,15475.0
2024-04-26 12:05:00,251.92,251.92,251.63,251.77,5043.0,251.92,251.92,251.63,251.77,5043.0
2024-04-26 12:10:00,251.66,251.78,251.36,251.68,8597.0,251.66,251.78,251.36,251.68,8597.0
2024-04-26 12:15:00,251.54,251.66,251.38,251.57,5006.0,251.54,251.66,251.38,251.57,5006.0
2024-04-26 12:20:00,251.58,251.73,251.36,251.68,6687.0,251.58,251.73,251.36,251.68,6687.0
2024-04-26 12:25:00,251.72,252.12,251.7,251.88,13307.0,251.72,252.12,251.7,251.88,13307.0
2024-04-26 12:30:00,251.74,251.76,251.42,251.67,5876.0,251.74,251.76,251.42,251.67,5876.0
2024-04-26 12:35:00,251.68,252.05,251.46,252.03,12799.0,251.68,252.05,251.46,252.03,12799.0
2024-04-26 12:40:00,251.95,252.02,251.72,251.9,6339.0,251.95,252.02,251.72,251.9,6339.0
2024-04-26 12:45:00,251.81,251.93,251.79,251.87,3300.0,251.81,251.93,251.79,251.87,3300.0
2024-04-26 12:50:00,251.87,252.05,251.8,251.88,6604.0,251.87,252.05,251.8,251.88,6604.0
2024-04-26 12:55:00,251.92,252.01,251.8,251.91,4131.0,251.92,252.01,251.8,251.91,4131.0
2024-04-26 13:00:00,251.97,252.07,251.8,251.86,6304.0,251.97,252.07,251.8,251.86,6304.0
2024-04-26 13:05:00,251.86,251.92,251.62,251.68,8065.0,251.86,251.92,251.62,251.68,8065.0
2024-04-26 13:10:00,251.69,251.79,251.64,251.77,5275.0,251.69,251.79,251.64,251.77,5275.0
2024-04-26 13:15:00,251.74,252.42,251.73,252.42,15656.0,251.74,252.42,251.73,252.42,15656.0
2024-04-26 13:20:00,252.4,252.88,252.36,252.81,4537.0,252.4,252.88,252.36,252.81,4537.0
2024-04-26 13:25:00,252.88,253.06,252.7,252.7,18503.0,252.88,253.06,252.7,252.7,18503.0
2024-04-26 13:30:00,252.78,252.92,252.66,252.79,7302.0,252.78,252.92,252.66,252.79,7302.0
2024-04-26 13:35:00,252.79,252.85,252.57,252.62,9611.0,252.79,252.85,252.57,252.62,9611.0
2024-04-26 13:40:00,252.62,252.66,252.16,252.62,9033.0,252.62,252.66,252.16,252.62,9033.0
2024-04-26 13:45:00,252.62,252.75,252.44,252.63,9575.0,252.62,252.75,252.44,252.63,9575.0
2024-04-26 13:50:00,252.67,252.74,252.65,252.73,3700.0,252.67,252.74,252.65,252.73,3700.0
2024-04-26 13:55:00,252.69,252.69,252.5,252.51,6407.0,252.69,252.69,252.5,252.51,6407.0
2024-04-26 14:00:00,252.54,252.58,252.25,252.44,6924.0,252.54,252.58,252.25,252.44,6924.0
2024-04-26 14:05:00,252.43,252.63,252.4,252.42,5984.0,252.43,252.63,252.4,252.42,5984.0
2024-04-26 14:10:00,252.45,252.56,252.38,252.43,4900.0,252.45,252.56,252.38,252.43,4900.0
2024-04-26 14:15:00,252.44,252.44,251.92,251.92,8959.0,252.44,252.44,251.92,251.92,8959.0
2024-04-26 14:20:00,251.85,251.97,251.77,251.78,7032.0,251.85,251.97,251.77,251.78,7032.0
2024-04-26 14:25:00,251.78,251.95,251.64,251.95,12910.0,251.78,251.95,251.64,251.95,12910.0
2024-04-26 14:30:00,251.98,252.07,251.67,251.68,10811.0,251.98,252.07,251.67,251.68,10811.0
2024-04-26 14:35:00,251.68,251.85,251.44,251.65,21392.0,251.68,251.85,251.44,251.65,21392.0
2024-04-26 14:40:00,251.67,251.77,251.58,251.74,7507.0,251.67,251.77,251.58,251.74,7507.0
2024-04-26 14:45:00,251.74,251.89,251.66,251.89,8347.0,251.74,251.89,251.66,251.89,8347.0
2024-04-26 14:50:00,251.89,251.94,251.44,251.51,8431.0,251.89,251.94,251.44,251.51,8431.0
2024-04-26 14:55:00,251.49,251.8,251.48,251.68,15736.0,251.49,251.8,251.48,251.68,15736.0
2024-04-26 15:00:00,251.68,251.97,251.55,251.6,14100.0,251.68,251.97,251.55,251.6,14100.0
2024-04-26 15:05:00,251.59,251.81,251.59,251.63,13028.0,251.59,251.81,251.59,251.63,13028.0
2024-04-26 15:10:00,251.57,252.03,251.57,251.99,17374.0,251.57,252.03,251.57,251.99,17374.0
2024-04-26 15:15:00,251.99,252.29,251.91,252.25,10697.0,251.99,252.29,251.91,252.25,10697.0
2024-04-26 15:20:00,252.18,252.18,252.02,252.08,6844.0,252.18,252.18,252.02,252.08,6844.0
2024-04-26 15:25:00,252.14,252.43,252.03,252.28,10478.0,252.14,252.43,252.03,252.28,10478.0
2024-04-26 15:30:00,252.24,252.33,251.77,251.79,18545.0,252.24,252.33,251.77,251.79,18545.0
2024-04-26 15:35:00,251.8,251.95,251.61,251.95,14817.0,251.8,251.95,251.61,251.95,14817.0
2024-04-26 15:40:00,251.92,252.0,251.53,251.54,11982.0,251.92,252.0,251.53,251.54,11982.0
2024-04-26 15:45:00,251.59,251.66,251.21,251.21,22861.0,251.59,251.66,251.21,251.21,22861.0
2024-04-26 15:50:00,251.19,251.25,250.88,251.06,35888.0,251.19,251.25,250.88,251.06,35888.0
2024-04-26 15:55:00,251.11,251.11,250.64,251.03,118605.0,251.11,251.11,250.64,251.03,118605.0
2024-04-29 09:30:00,251.34,252.43,251.33,252.43,16009.0,251.34,252.43,251.33,252.43,16009.0
2024-04-29 09:35:00,252.3,252.45,250.59,250.64,11004.0,252.3,252.45,250.59,250.64,11004.0
2024-04-29 09:40:00,250.98,250.98,249.57,249.62,8567.0,250.98,250.98,249.57,249.62,8567.0
2024-04-29 09:45:00,249.7,250.78,249.65,250.78,3700.0,249.7,250.78,249.65,250.78,3700.0
2024-04-29 09:50:00,250.93,251.12,250.55,250.55,3627.0,250.93,251.12,250.55,250.55,3627.0
2024-04-29 09:55:00,250.6,251.42,250.57,251.27,8145.0,250.6,251.42,250.57,251.27,8145.0
2024-04-29 10:00:00,251.32,251.65,251.07,251.2,10331.0,251.32,251.65,251.07,251.2,10331.0
2024-04-29 10:05:00,251.16,251.56,251.04,251.56,5146.0,251.16,251.56,251.04,251.56,5146.0
2024-04-29 10:10:00,251.55,252.25,251.44,252.22,3612.0,251.55,252.25,251.44,252.22,3612.0
2024-04-29 10:15:00,252.19,252.34,252.06,252.26,4881.0,252.19,252.34,252.06,252.26,4881.0
2024-04-29 10:20:00,252.26,252.31,251.78,251.91,14515.0,252.26,252.31,251.78,251.91,14515.0
2024-04-29 10:25:00,251.93,252.24,251.78,251.84,6202.0,251.93,252.24,251.78,251.84,6202.0
2024-04-29 10:30:00,251.74,251.97,251.62,251.97,4938.0,251.74,251.97,251.62,251.97,4938.0
2024-04-29 10:35:00,251.79,251.89,250.69,250.79,6595.0,251.79,251.89,250.69,250.79,6595.0
2024-04-29 10:40:00,250.79,251.13,250.63,250.97,10280.0,250.79,251.13,250.63,250.97,10280.0
2024-04-29 10:45:00,250.89,250.89,250.2,250.56,8560.0,250.89,250.89,250.2,250.56,8560.0
2024-04-29 10:50:00,250.6,250.72,250.42,250.42,9846.0,250.6,250.72,250.42,250.42,9846.0
2024-04-29 10:55:00,250.37,250.81,250.37,250.81,8597.0,250.37,250.81,250.37,250.81,8597.0
2024-04-29 11:00:00,250.69,250.73,250.38,250.46,5410.0,250.69,250.73,250.38,250.46,5410.0
2024-04-29 11:05:00,250.42,250.92,250.24,250.92,6987.0,250.42,250.92,250.24,250.92,6987.0
2024-04-29 11:10:00,250.84,250.92,250.28,250.66,15423.0,250.84,250.92,250.28,250.66,15423.0
2024-04-29 11:15:00,250.52,250.79,250.52,250.65,4784.0,250.52,250.79,250.52,250.65,4784.0
2024-04-29 11:20:00,250.66,250.66,250.36,250.36,6345.0,250.66,250.66,250.36,250.36,6345.0
2024-04-29 11:25:00,250.46,250.54,250.16,250.21,7888.0,250.46,250.54,250.16,250.21,7888.0
2024-04-29 11:30:00,250.11,250.11,249.38,249.48,10239.0,250.11,250.11,249.38,249.48,10239.0
2024-04-29 11:35:00,249.6,249.82,249.42,249.82,28103.0,249.6,249.82,249.42,249.82,28103.0
2024-04-29 11:40:00,249.81,250.5,249.74,250.37,12044.0,249.81,250.5,249.74,250.37,12044.0
2024-04-29 11:45:00,250.37,250.37,250.12,250.25,4638.0,250.37,250.37,250.12,250.25,4638.0
2024-04-29 11:50:00,250.28,250.39,249.67,250.1,22228.0,250.28,250.39,249.67,250.1,22228.0
2024-04-29 11:55:00,250.22,250.42,250.11,250.16,5546.0,250.22,250.42,250.11,250.16,5546.0
2024-04-29 12:00:00,250.16,250.37,250.13,250.32,7331.0,250.16,250.37,250.13,250.32,7331.0
2024-04-29 12:05:00,250.37,250.45,250.25,250.38,8593.0,250.37,250.45,250.25,250.38,8593.0
2024-04-29 12:10:00,250.37,250.37,250.2,250.23,7430.0,250.37,250.37,250.2,250.23,7430.0
2024-04-29 12:15:00,250.21,250.21,249.79,249.95,22918.0,250.21,250.21,249.79,249.95,22918.0
2024-04-29 12:20:00,249.95,250.31,249.95,249.96,7658.0,249.95,250.31,249.95,249.96,7658.0
2024-04-29 12:25:00,250.0,250.26,249.87,250.25,18370.0,250.0,250.26,249.87,250.25,18370.0
2024-04-29 12:30:00,250.22,250.27,250.11,250.21,4924.0,250.22,250.27,250.11,250.21,4924.0
2024-04-29 12:35:00,250.14,250.18,249.89,250.12,63022.0,250.14,250.18,249.89,250.12,63022.0
2024-04-29 12:40:00,250.12,250.43,250.11,250.26,30385.0,250.12,250.43,250.11,250.26,30385.0
2024-04-29 12:45:00,250.32,250.36,250.15,250.25,7973.0,250.32,250.36,250.15,250.25,7973.0
2024-04-29 12:50:00,250.23,250.25,249.94,250.14,9620.0,250.23,250.25,249.94,250.14,9620.0
2024-04-29 12:55:00,250.21,250.33,250.09,250.32,9522.0,250.21,250.33,250.09,250.32,9522.0
2024-04-29 13:00:00,250.39,250.39,250.21,250.37,4737.0,250.39,250.39,250.21,250.37,4737.0
2024-04-29 13:05:00,250.31,250.45,250.1,250.35,15763.0,250.31,250.45,250.1,250.35,15763.0
2024-04-29 13:10:00,250.28,250.5,250.26,250.43,10969.0,250.28,250.5,250.26,250.43,10969.0
2024-04-29 13:15:00,250.45,250.49,250.32,250.44,8190.0,250.45,250.49,250.32,250.44,8190.0
2024-04-29 13:20:00,250.47,250.5,250.24,250.24,15387.0,250.47,250.5,250.24,250.24,15387.0
2024-04-29 13:25:00,250.3,250.39,250.11,250.2,14748.0,250.3,250.39,250.11,250.2,14748.0
2024-04-29 13:30:00,250.25,250.26,250.06,250.15,5197.0,250.25,250.26,250.06,250.15,5197.0
2024-04-29 13:35:00,250.13,250.13,249.99,250.06,4029.0,250.13,250.13,249.99,250.06,4029.0
2024-04-29 13:40:00,250.11,250.12,249.84,249.84,8043.0,250.11,250.12,249.84,249.84,8043.0
2024-04-29 13:45:00,249.84,249.84,249.55,249.61,8828.0,249.84,249.84,249.55,249.61,8828.0
2024-04-29 13:50:00,249.55,249.79,249.53,249.61,12938.0,249.55,249.79,249.53,249.61,12938.0
2024-04-29 13:55:00,249.49,249.78,249.49,249.7,13852.0,249.49,249.78,249.49,249.7,13852.0
2024-04-29 14:00:00,249.72,249.72,249.35,249.46,11160.0,249.72,249.72,249.35,249.46,11160.0
2024-04-29 14:05:00,249.45,249.47,249.36,249.41,6006.0,249.45,249.47,249.36,249.41,6006.0
2024-04-29 14:10:00,249.41,249.94,249.39,249.52,17627.0,249.41,249.94,249.39,249.52,17627.0
2024-04-29 14:15:00,249.52,249.59,249.31,249.48,7761.0,249.52,249.59,249.31,249.48,7761.0
2024-04-29 14:20:00,249.5,249.5,249.28,249.28,4777.0,249.5,249.5,249.28,249.28,4777.0
2024-04-29 14:25:00,249.27,249.42,249.09,249.37,24730.0,249.27,249.42,249.09,249.37,24730.0
2024-04-29 14:30:00,249.32,249.37,248.78,248.93,7044.0,249.32,249.37,248.78,248.93,7044.0
2024-04-29 14:35:00,248.99,249.06,248.92,249.02,5529.0,248.99,249.06,248.92,249.02,5529.0
2024-04-29 14:40:00,249.04,249.6,249.04,249.56,5255.0,249.04,249.6,249.04,249.56,5255.0
2024-04-29 14:45:00,249.53,249.61,249.47,249.56,6227.0,249.53,249.61,249.47,249.56,6227.0
2024-04-29 14:50:00,249.61,249.92,249.61,249.73,6153.0,249.61,249.92,249.61,249.73,6153.0
2024-04-29 14:55:00,249.73,250.06,249.59,249.99,9685.0,249.73,250.06,249.59,249.99,9685.0
2024-04-29 15:00:00,250.02,250.02,249.22,249.31,12952.0,250.02,250.02,249.22,249.31,12952.0
2024-04-29 15:05:00,249.34,249.5,248.85,249.5,24343.0,249.34,249.5,248.85,249.5,24343.0
2024-04-29 15:10:00,249.5,249.51,249.29,249.3,10333.0,249.5,249.51,249.29,249.3,10333.0
2024-04-29 15:15:00,249.27,249.27,248.99,249.03,28000.0,249.27,249.27,248.99,249.03,28000.0
2024-04-29 15:20:00,249.04,249.12,248.82,248.86,22716.0,249.04,249.12,248.82,248.86,22716.0
2024-04-29 15:25:00,248.84,248.99,248.65,248.72,25729.0,248.84,248.99,248.65,248.72,25729.0
2024-04-29 15:30:00,248.72,248.78,248.6,248.74,29739.0,248.72,248.78,248.6,248.74,29739.0
2024-04-29 15:35:00,248.74,248.88,248.65,248.69,18239.0,248.74,248.88,248.65,248.69,18239.0
2024-04-29 15:40:00,248.67,248.8,248.59,248.7,41891.0,248.67,248.8,248.59,248.7,41891.0
2024-04-29 15:45:00,248.73,248.77,248.35,248.38,33324.0,248.73,248.77,248.35,248.38,33324.0
2024-04-29 15:50:00,248.43,249.34,248.19,249.29,90236.0,248.43,249.34,248.19,249.29,90236.0
2024-04-29 15:55:00,249.39,249.53,248.62,248.77,158116.0,249.39,249.53,248.62,248.77,158116.0
2024-04-30 09:30:00,248.76,248.76,247.5,248.3,33059.0,248.76,248.76,247.5,248.3,33059.0
2024-04-30 09:35:00,248.36,248.56,246.5,246.54,18236.0,248.36,248.56,246.5,246.54,18236.0
2024-04-30 09:40:00,246.57,246.75,246.32,246.7,14800.0,246.57,246.75,246.32,246.7,14800.0
2024-04-30 09:45:00,246.53,247.0,246.22,246.68,14349.0,246.53,247.0,246.22,246.68,14349.0
2024-04-30 09:50:00,246.68,246.89,245.89,246.85,18806.0,246.68,246.89,245.89,246.85,18806.0
2024-04-30 09:55:00,246.95,246.95,245.63,245.7,15136.0,246.95,246.95,245.63,245.7,15136.0
2024-04-30 10:00:00,245.66,246.31,245.41,245.89,14434.0,245.66,246.31,245.41,245.89,14434.0
2024-04-30 10:05:00,245.79,246.45,245.79,246.3,10650.0,245.79,246.45,245.79,246.3,10650.0
2024-04-30 10:10:00,246.3,246.83,245.96,246.83,27522.0,246.3,246.83,245.96,246.83,27522.0
2024-04-30 10:15:00,246.84,247.12,246.5,246.72,10874.0,246.84,247.12,246.5,246.72,10874.0
2024-04-30 10:20:00,246.72,247.05,246.37,246.79,13221.0,246.72,247.05,246.37,246.79,13221.0
2024-04-30 10:25:00,246.84,246.98,246.61,246.76,5581.0,246.84,246.98,246.61,246.76,5581.0
2024-04-30 10:30:00,246.62,246.68,246.38,246.45,13442.0,246.62,246.68,246.38,246.45,13442.0
2024-04-30 10:35:00,246.35,246.45,245.8,245.86,12263.0,246.35,246.45,245.8,245.86,12263.0
2024-04-30 10:40:00,245.86,246.2,245.75,245.94,17321.0,245.86,246.2,245.75,245.94,17321.0
2024-04-30 10:45:00,245.87,246.27,245.86,246.14,23002.0,245.87,246.27,245.86,246.14,23002.0
2024-04-30 10:50:00,246.36,246.48,245.92,245.94,10466.0,246.36,246.48,245.92,245.94,10466.0
2024-04-30 10:55:00,245.96,246.33,245.88,246.33,16512.0,245.96,246.33,245.88,246.33,16512.0
2024-04-30 11:00:00,246.26,246.27,245.73,245.73,10116.0,246.26,246.27,245.73,245.73,10116.0
2024-04-30 11:05:00,245.89,245.89,245.18,245.29,16313.0,245.89,245.89,245.18,245.29,16313.0
2024-04-30 11:10:00,245.31,245.39,244.77,244.83,22464.0,245.31,245.39,244.77,244.83,22464.0
2024-04-30 11:15:00,244.88,245.36,244.77,245.12,13512.0,244.88,245.36,244.77,245.12,13512.0
2024-04-30 11:20:00,245.22,245.36,245.0,245.17,10869.0,245.22,245.36,245.0,245.17,10869.0
2024-04-30 11:25:00,245.25,245.39,245.15,245.22,5237.0,245.25,245.39,245.15,245.22,5237.0
2024-04-30 11:30:00,245.16,245.43,244.84,245.04,15859.0,245.16,245.43,244.84,245.04,15859.0
2024-04-30 11:35:00,245.07,245.18,244.9,245.0,7405.0,245.07,245.18,244.9,245.0,7405.0
2024-04-30 11:40:00,244.94,245.05,244.82,244.95,4255.0,244.94,245.05,244.82,244.95,4255.0
2024-04-30 11:45:00,245.03,245.62,244.96,245.31,25157.0,245.03,245.62,244.96,245.31,25157.0
2024-04-30 11:50:00,245.37,245.68,245.33,245.56,9066.0,245.37,245.68,245.33,245.56,9066.0
2024-04-30 11:55:00,245.47,246.19,245.47,246.11,8711.0,245.47,246.19,245.47,246.11,8711.0
2024-04-30 12:00:00,246.12,246.45,245.84,246.03,20143.0,246.12,246.45,245.84,246.03,20143.0
2024-04-30 12:05:00,246.01,246.01,245.62,245.62,5986.0,246.01,246.01,245.62,245.62,5986.0
2024-04-30 12:10:00,245.63,246.0,245.62,245.79,37069.0,245.63,246.0,245.62,245.79,37069.0
2024-04-30 12:15:00,245.87,246.02,245.65,245.66,7590.0,245.87,246.02,245.65,245.66,7590.0
2024-04-30 12:20:00,245.65,246.16,245.65,246.16,4292.0,245.65,246.16,245.65,246.16,4292.0
2024-04-30 12:25:00,246.14,246.28,245.92,246.04,7626.0,246.14,246.28,245.92,246.04,7626.0
2024-04-30 12:30:00,246.03,246.03,245.15,245.25,9476.0,246.03,246.03,245.15,245.25,9476.0
2024-04-30 12:35:00,245.25,245.6,245.12,245.19,9430.0,245.25,245.6,245.12,245.19,9430.0
2024-04-30 12:40:00,245.23,245.39,244.88,245.14,8850.0,245.23,245.39,244.88,245.14,8850.0
2024-04-30 12:45:00,245.13,245.29,244.99,245.29,7756.0,245.13,245.29,244.99,245.29,7756.0
2024-04-30 12:50:00,245.19,245.27,245.01,245.01,4558.0,245.19,245.27,245.01,245.01,4558.0
2024-04-30 12:55:00,245.02,245.05,244.74,244.97,10700.0,245.02,245.05,244.74,244.97,10700.0
2024-04-30 13:00:00,244.93,244.95,244.68,244.73,10286.0,244.93,244.95,244.68,244.73,10286.0
2024-04-30 13:05:00,244.74,244.98,244.61,244.84,8049.0,244.74,244.98,244.61,244.84,8049.0
2024-04-30 13:10:00,244.84,244.92,244.51,244.64,9481.0,244.84,244.92,244.51,244.64,9481.0
2024-04-30 13:15:00,244.64,244.68,244.39,244.46,10375.0,244.64,244.68,244.39,244.46,10375.0
2024-04-30 13:20:00,244.51,244.93,244.51,244.65,7296.0,244.51,244.93,244.51,244.65,7296.0
2024-04-30 13:25:00,244.7,244.72,244.44,244.49,7843.0,244.7,244.72,244.44,244.49,7843.0
2024-04-30 13:30:00,244.47,244.83,244.39,244.77,8810.0,244.47,244.83,244.39,244.77,8810.0
2024-04-30 13:35:00,244.75,245.16,244.75,245.11,9527.0,244.75,245.16,244.75,245.11,9527.0
2024-04-30 13:40:00,245.14,245.61,245.1,245.57,19069.0,245.14,245.61,245.1,245.57,19069.0
2024-04-30 13:45:00,245.55,245.92,245.53,245.83,13964.0,245.55,245.92,245.53,245.83,13964.0
2024-04-30 13:50:00,245.78,246.04,245.76,246.02,8469.0,245.78,246.04,245.76,246.02,8469.0
2024-04-30 13:55:00,246.1,246.1,245.81,245.92,10235.0,246.1,246.1,245.81,245.92,10235.0
2024-04-30 14:00:00,245.96,246.32,245.87,246.32,9226.0,245.96,246.32,245.87,246.32,9226.0
2024-04-30 14:05:00,246.25,246.31,246.01,246.06,7980.0,246.25,246.31,246.01,246.06,7980.0
2024-04-30 14:10:00,246.06,246.06,245.65,245.66,8700.0,246.06,246.06,245.65,245.66,8700.0
2024-04-30 14:15:00,245.62,245.79,245.56,245.64,8837.0,245.62,245.79,245.56,245.64,8837.0
2024-04-30 14:20:00,245.64,245.93,245.5,245.54,10720.0,245.64,245.93,245.5,245.54,10720.0
2024-04-30 14:25:00,245.54,245.6,245.3,245.41,10429.0,245.54,245.6,245.3,245.41,10429.0
2024-04-30 14:30:00,245.4,246.1,245.39,246.0,18514.0,245.4,246.1,245.39,246.0,18514.0
2024-04-30 14:35:00,245.92,245.96,245.62,245.73,8670.0,245.92,245.96,245.62,245.73,8670.0
2024-04-30 14:40:00,245.78,245.93,245.7,245.72,10663.0,245.78,245.93,245.7,245.72,10663.0
2024-04-30 14:45:00,245.83,245.84,245.32,245.38,10565.0,245.83,245.84,245.32,245.38,10565.0
2024-04-30 14:50:00,245.28,245.42,245.13,245.25,19957.0,245.28,245.42,245.13,245.25,19957.0
2024-04-30 14:55:00,245.17,245.38,245.15,245.38,6129.0,245.17,245.38,245.15,245.38,6129.0
2024-04-30 15:00:00,245.34,245.82,245.23,245.56,25136.0,245.34,245.82,245.23,245.56,25136.0
2024-04-30 15:05:00,245.56,245.65,245.41,245.59,10554.0,245.56,245.65,245.41,245.59,10554.0
2024-04-30 15:10:00,245.63,245.82,245.63,245.76,11889.0,245.63,245.82,245.63,245.76,11889.0
2024-04-30 15:15:00,245.74,245.97,245.55,245.81,38294.0,245.74,245.97,245.55,245.81,38294.0
2024-04-30 15:20:00,245.84,245.95,245.61,245.95,14354.0,245.84,245.95,245.61,245.95,14354.0
2024-04-30 15:25:00,245.95,246.44,245.94,246.39,11917.0,245.95,246.44,245.94,246.39,11917.0
2024-04-30 15:30:00,246.43,246.88,246.38,246.78,19902.0,246.43,246.88,246.38,246.78,19902.0
2024-04-30 15:35:00,246.78,247.23,246.78,246.93,25363.0,246.78,247.23,246.78,246.93,25363.0
2024-04-30 15:40:00,246.9,247.08,246.5,246.54,27389.0,246.9,247.08,246.5,246.54,27389.0
2024-04-30 15:45:00,246.54,246.59,245.8,245.94,48940.0,246.54,246.59,245.8,245.94,48940.0
2024-04-30 15:50:00,246.0,246.41,244.36,244.71,163243.0,246.0,246.41,244.36,244.71,163243.0
2024-04-30 15:55:00,244.71,245.13,244.6,244.64,140244.0,244.71,245.13,244.6,244.64,140244.0
2024-05-01 09:30:00,245.75,246.22,244.82,244.82,21678.0,245.75,246.22,244.82,244.82,21678.0
2024-05-01 09:35:00,244.65,245.12,243.68,243.84,23520.0,244.65,245.12,243.68,243.84,23520.0
2024-05-01 09:40:00,243.81,244.33,242.82,242.93,27150.0,243.81,244.33,242.82,242.93,27150.0
2024-05-01 09:45:00,242.72,244.29,242.72,243.44,47723.0,242.72,244.29,242.72,243.44,47723.0
2024-05-01 09:50:00,243.47,243.7,243.03,243.03,5517.0,243.47,243.7,243.03,243.03,5517.0
2024-05-01 09:55:00,243.21,243.31,242.77,242.98,5552.0,243.21,243.31,242.77,242.98,5552.0
2024-05-01 10:00:00,243.0,243.19,242.51,242.51,14181.0,243.0,243.19,242.51,242.51,14181.0
2024-05-01 10:05:00,242.44,242.51,241.98,242.08,10431.0,242.44,242.51,241.98,242.08,10431.0
2024-05-01 10:10:00,242.24,242.24,241.14,241.33,17308.0,242.24,242.24,241.14,241.33,17308.0
2024-05-01 10:15:00,241.36,241.74,241.22,241.69,6308.0,241.36,241.74,241.22,241.69,6308.0
2024-05-01 10:20:00,241.79,242.11,241.65,242.03,6706.0,241.79,242.11,241.65,242.03,6706.0
2024-05-01 10:25:00,242.04,242.39,241.92,242.29,18632.0,242.04,242.39,241.92,242.29,18632.0
2024-05-01 10:30:00,242.29,242.62,242.14,242.59,19815.0,242.29,242.62,242.14,242.59,19815.0
2024-05-01 10:35:00,242.63,243.5,242.55,242.69,31607.0,242.63,243.5,242.55,242.69,31607.0
2024-05-01 10:40:00,242.85,242.98,242.4,242.93,18875.0,242.85,242.98,242.4,242.93,18875.0
2024-05-01 10:45:00,242.93,243.17,242.91,243.01,5329.0,242.93,243.17,242.91,243.01,5329.0
2024-05-01 10:50:00,243.15,243.53,243.07,243.4,19477.0,243.15,243.53,243.07,243.4,19477.0
2024-05-01 10:55:00,243.4,243.48,243.27,243.38,3700.0,243.4,243.48,243.27,243.38,3700.0
2024-05-01 11:00:00,243.43,243.6,243.23,243.31,11715.0,243.43,243.6,243.23,243.31,11715.0
2024-05-01 11:05:00,243.29,243.29,242.78,242.78,5902.0,243.29,243.29,242.78,242.78,5902.0
2024-05-01 11:10:00,242.81,242.84,242.52,242.73,8193.0,242.81,242.84,242.52,242.73,8193.0
2024-05-01 11:15:00,242.73,242.73,242.21,242.64,6502.0,242.73,242.73,242.21,242.64,6502.0
2024-05-01 11:20:00,242.65,243.08,242.64,242.89,5510.0,242.65,243.08,242.64,242.89,5510.0
2024-05-01 11:25:00,242.85,243.14,242.79,242.99,11915.0,242.85,243.14,242.79,242.99,11915.0
2024-05-01 11:30:00,242.99,244.01,242.98,243.85,68785.0,242.99,244.01,242.98,243.85,68785.0
2024-05-01 11:35:00,243.85,244.19,243.82,244.14,2757.0,243.85,244.19,243.82,244.14,2757.0
2024-05-01 11:40:00,244.11,244.39,243.86,243.87,18224.0,244.11,244.39,243.86,243.87,18224.0
2024-05-01 11:45:00,243.96,244.66,243.86,244.59,60396.0,243.96,244.66,243.86,244.59,60396.0
2024-05-01 11:50:00,244.52,244.56,244.15,244.15,8296.0,244.52,244.56,244.15,244.15,8296.0
2024-05-01 11:55:00,244.16,244.29,243.63,243.78,5088.0,244.16,244.29,243.63,243.78,5088.0
2024-05-01 12:00:00,243.66,244.05,243.59,243.83,15548.0,243.66,244.05,243.59,243.83,15548.0
2024-05-01 12:05:00,243.98,244.68,243.98,244.66,3275.0,243.98,244.68,243.98,244.66,3275.0
2024-05-01 12:10:00,244.73,245.32,244.73,245.09,5999.0,244.73,245.32,244.73,245.09,5999.0
2024-05-01 12:15:00,245.09,245.34,244.96,245.13,7106.0,245.09,245.34,244.96,245.13,7106.0
2024-05-01 12:20:00,245.18,245.52,245.03,245.2,8600.0,245.18,245.52,245.03,245.2,8600.0
2024-05-01 12:25:00,245.31,245.47,245.16,245.4,9458.0,245.31,245.47,245.16,245.4,9458.0
2024-05-01 12:30:00,245.36,245.41,244.88,244.95,6499.0,245.36,245.41,244.88,244.95,6499.0
2024-05-01 12:35:00,244.91,245.03,244.6,244.6,3261.0,244.91,245.03,244.6,244.6,3261.0
2024-05-01 12:40:00,244.72,245.05,244.51,244.98,9887.0,244.72,245.05,244.51,244.98,9887.0
2024-05-01 12:45:00,244.9,245.19,244.9,245.12,2147.0,244.9,245.19,244.9,245.12,2147.0
2024-05-01 12:50:00,244.99,245.13,244.87,244.99,7332.0,244.99,245.13,244.87,244.99,7332.0
2024-05-01 12:55:00,244.95,245.32,244.9,245.11,25910.0,244.95,245.32,244.9,245.11,25910.0
2024-05-01 13:00:00,245.24,245.66,245.14,245.6,8093.0,245.24,245.66,245.14,245.6,8093.0
2024-05-01 13:05:00,245.66,245.66,245.36,245.37,2719.0,245.66,245.66,245.36,245.37,2719.0
2024-05-01 13:10:00,245.31,245.41,244.89,245.04,18791.0,245.31,245.41,244.89,245.04,18791.0
2024-05-01 13:15:00,244.89,244.9,244.72,244.74,4260.0,244.89,244.9,244.72,244.74,4260.0
2024-05-01 13:20:00,244.75,245.12,244.75,245.04,6834.0,244.75,245.12,244.75,245.04,6834.0
2024-05-01 13:25:00,244.96,245.07,244.86,244.94,7950.0,244.96,245.07,244.86,244.94,7950.0
2024-05-01 13:30:00,244.94,245.54,244.94,245.5,47637.0,244.94,245.54,244.94,245.5,47637.0
2024-05-01 13:35:00,245.42,245.86,245.42,245.52,16610.0,245.42,245.86,245.42,245.52,16610.0
2024-05-01 13:40:00,245.51,246.21,245.5,246.19,26995.0,245.51,246.21,245.5,246.19,26995.0
2024-05-01 13:45:00,246.17,246.62,246.08,246.5,30412.0,246.17,246.62,246.08,246.5,30412.0
2024-05-01 13:50:00,246.47,246.64,246.27,246.54,4085.0,246.47,246.64,246.27,246.54,4085.0
2024-05-01 13:55:00,246.67,246.67,245.99,245.99,3161.0,246.67,246.67,245.99,245.99,3161.0
2024-05-01 14:00:00,246.17,246.68,246.13,246.19,14259.0,246.17,246.68,246.13,246.19,14259.0
2024-05-01 14:05:00,246.19,246.54,246.05,246.05,7103.0,246.19,246.54,246.05,246.05,7103.0
2024-05-01 14:10:00,246.04,246.1,245.7,245.92,4995.0,246.04,246.1,245.7,245.92,4995.0
2024-05-01 14:15:00,245.95,245.99,245.36,245.69,5312.0,245.95,245.99,245.36,245.69,5312.0
2024-05-01 14:20:00,245.72,246.3,245.55,246.26,14031.0,245.72,246.3,245.55,246.26,14031.0
2024-05-01 14:25:00,246.31,247.24,246.21,247.24,2900.0,246.31,247.24,246.21,247.24,2900.0
2024-05-01 14:30:00,247.22,247.34,245.65,246.7,18060.0,247.22,247.34,245.65,246.7,18060.0
2024-05-01 14:35:00,247.02,247.37,246.03,247.04,28090.0,247.02,247.37,246.03,247.04,28090.0
2024-05-01 14:40:00,246.93,248.99,246.92,248.68,88024.0,246.93,248.99,246.92,248.68,88024.0
2024-05-01 14:45:00,248.68,248.97,248.14,248.61,14082.0,248.68,248.97,248.14,248.61,14082.0
2024-05-01 14:50:00,248.64,249.33,248.63,249.19,15251.0,248.64,249.33,248.63,249.19,15251.0
2024-05-01 14:55:00,249.22,249.7,248.65,249.35,51243.0,249.22,249.7,248.65,249.35,51243.0
2024-05-01 15:00:00,249.42,249.93,248.46,248.46,50841.0,249.42,249.93,248.46,248.46,50841.0
2024-05-01 15:05:00,248.4,248.98,248.17,248.83,19431.0,248.4,248.98,248.17,248.83,19431.0
2024-05-01 15:10:00,248.93,249.1,248.23,248.84,16376.0,248.93,249.1,248.23,248.84,16376.0
2024-05-01 15:15:00,248.84,249.02,248.6,248.62,13448.0,248.84,249.02,248.6,248.62,13448.0
2024-05-01 15:20:00,248.53,248.7,247.7,248.5,15957.0,248.53,248.7,247.7,248.5,15957.0
2024-05-01 15:25:00,248.5,248.89,248.0,248.17,11536.0,248.5,248.89,248.0,248.17,11536.0
2024-05-01 15:30:00,248.09,248.11,247.38,247.54,51310.0,248.09,248.11,247.38,247.54,51310.0
2024-05-01 15:35:00,247.47,247.57,245.95,246.13,26712.0,247.47,247.57,245.95,246.13,26712.0
2024-05-01 15:40:00,246.15,246.39,245.82,246.09,67070.0,246.15,246.39,245.82,246.09,67070.0
2024-05-01 15:45:00,246.05,246.13,245.52,245.72,49845.0,246.05,246.13,245.52,245.72,49845.0
2024-05-01 15:50:00,245.62,245.68,244.74,244.75,68508.0,245.62,245.68,244.74,244.75,68508.0
2024-05-01 15:55:00,244.88,245.27,244.77,244.96,171611.0,244.88,245.27,244.77,244.96,171611.0
2024-05-02 09:30:00,249.58,252.68,249.45,251.86,72610.0,249.58,252.68,249.45,251.86,72610.0
2024-05-02 09:35:00,251.51,251.63,250.17,250.51,72983.0,251.51,251.63,250.17,250.51,72983.0
2024-05-02 09:40:00,250.4,250.99,250.03,250.72,26842.0,250.4,250.99,250.03,250.72,26842.0
2024-05-02 09:45:00,250.92,252.24,250.43,250.7,51618.0,250.92,252.24,250.43,250.7,51618.0
2024-05-02 09:50:00,250.7,250.91,249.0,250.33,56422.0,250.7,250.91,249.0,250.33,56422.0
2024-05-02 09:55:00,250.28,250.77,249.34,250.49,54765.0,250.28,250.77,249.34,250.49,54765.0
2024-05-02 10:00:00,250.52,250.58,248.7,249.76,35056.0,250.52,250.58,248.7,249.76,35056.0
2024-05-02 10:05:00,249.73,250.0,248.97,249.08,22159.0,249.73,250.0,248.97,249.08,22159.0
2024-05-02 10:10:00,249.08,250.6,248.81,250.39,38828.0,249.08,250.6,248.81,250.39,38828.0
2024-05-02 10:15:00,250.26,251.65,250.24,251.33,69157.0,250.26,251.65,250.24,251.33,69157.0
2024-05-02 10:20:00,251.33,252.36,251.12,252.24,71083.0,251.33,252.36,251.12,252.24,71083.0
2024-05-02 10:25:00,252.43,252.58,251.35,251.65,23386.0,252.43,252.58,251.35,251.65,23386.0
2024-05-02 10:30:00,251.76,252.67,251.34,252.33,54547.0,251.76,252.67,251.34,252.33,54547.0
2024-05-02 10:35:00,252.33,252.4,251.69,251.72,35818.0,252.33,252.4,251.69,251.72,35818.0
2024-05-02 10:40:00,251.7,251.89,251.3,251.81,84687.0,251.7,251.89,251.3,251.81,84687.0
2024-05-02 10:45:00,251.81,253.11,251.64,253.05,32071.0,251.81,253.11,251.64,253.05,32071.0
2024-05-02 10:50:00,252.92,253.71,252.52,253.43,84646.0,252.92,253.71,252.52,253.43,84646.0
2024-05-02 10:55:00,253.56,254.26,253.09,254.15,32393.0,253.56,254.26,253.09,254.15,32393.0
2024-05-02 11:00:00,254.26,254.99,253.8,254.38,75571.0,254.26,254.99,253.8,254.38,75571.0
2024-05-02 11:05:00,254.37,254.85,253.89,254.71,28650.0,254.37,254.85,253.89,254.71,28650.0
2024-05-02 11:10:00,254.71,255.2,254.28,254.66,17814.0,254.71,255.2,254.28,254.66,17814.0
2024-05-02 11:15:00,254.6,254.72,253.53,253.97,29699.0,254.6,254.72,253.53,253.97,29699.0
2024-05-02 11:20:00,254.0,254.48,253.69,253.8,28928.0,254.0,254.48,253.69,253.8,28928.0
2024-05-02 11:25:00,253.62,254.11,252.59,252.75,74700.0,253.62,254.11,252.59,252.75,74700.0
2024-05-02 11:30:00,252.87,253.07,252.34,252.69,15287.0,252.87,253.07,252.34,252.69,15287.0
2024-05-02 11:35:00,252.66,252.85,252.47,252.71,3102.0,252.66,252.85,252.47,252.71,3102.0
2024-05-02 11:40:00,252.59,252.72,252.08,252.12,25269.0,252.59,252.72,252.08,252.12,25269.0
2024-05-02 11:45:00,252.39,252.77,252.05,252.05,24373.0,252.39,252.77,252.05,252.05,24373.0
2024-05-02 11:50:00,252.05,252.16,251.62,252.03,52646.0,252.05,252.16,251.62,252.03,52646.0
2024-05-02 11:55:00,252.17,252.68,251.94,251.94,7635.0,252.17,252.68,251.94,251.94,7635.0
2024-05-02 12:00:00,252.29,252.29,251.52,251.56,7882.0,252.29,252.29,251.52,251.56,7882.0
2024-05-02 12:05:00,251.48,251.59,250.61,250.62,13238.0,251.48,251.59,250.61,250.62,13238.0
2024-05-02 12:10:00,250.75,251.12,250.36,251.08,37348.0,250.75,251.12,250.36,251.08,37348.0
2024-05-02 12:15:00,251.09,251.34,251.01,251.32,23805.0,251.09,251.34,251.01,251.32,23805.0
2024-05-02 12:20:00,251.25,251.8,251.04,251.64,18017.0,251.25,251.8,251.04,251.64,18017.0
2024-05-02 12:25:00,251.73,251.93,251.53,251.56,13657.0,251.73,251.93,251.53,251.56,13657.0
2024-05-02 12:30:00,251.61,251.81,251.32,251.45,8487.0,251.61,251.81,251.32,251.45,8487.0
2024-05-02 12:35:00,251.44,252.41,251.4,252.36,32699.0,251.44,252.41,251.4,252.36,32699.0
2024-05-02 12:40:00,252.4,252.52,252.08,252.18,12173.0,252.4,252.52,252.08,252.18,12173.0
2024-05-02 12:45:00,252.12,252.46,252.12,252.46,8282.0,252.12,252.46,252.12,252.46,8282.0
2024-05-02 12:50:00,252.35,252.5,252.12,252.18,8725.0,252.35,252.5,252.12,252.18,8725.0
2024-05-02 12:55:00,252.11,252.24,251.91,252.02,13371.0,252.11,252.24,251.91,252.02,13371.0
2024-05-02 13:00:00,252.02,252.13,251.81,251.81,13192.0,252.02,252.13,251.81,251.81,13192.0
2024-05-02 13:05:00,251.92,252.42,251.81,252.42,6200.0,251.92,252.42,251.81,252.42,6200.0
2024-05-02 13:10:00,252.33,252.33,251.8,251.97,14662.0,252.33,252.33,251.8,251.97,14662.0
2024-05-02 13:15:00,252.02,252.24,252.01,252.23,8746.0,252.02,252.24,252.01,252.23,8746.0
2024-05-02 13:20:00,252.15,252.24,251.33,251.33,14378.0,252.15,252.24,251.33,251.33,14378.0
2024-05-02 13:25:00,251.22,251.64,250.96,251.64,17383.0,251.22,251.64,250.96,251.64,17383.0
2024-05-02 13:30:00,251.65,251.8,251.42,251.54,18452.0,251.65,251.8,251.42,251.54,18452.0
2024-05-02 13:35:00,251.43,251.53,251.34,251.34,19474.0,251.43,251.53,251.34,251.34,19474.0
2024-05-02 13:40:00,251.38,251.53,251.3,251.52,7294.0,251.38,251.53,251.3,251.52,7294.0
2024-05-02 13:45:00,251.47,251.88,251.26,251.26,18627.0,251.47,251.88,251.26,251.26,18627.0
2024-05-02 13:50:00,251.26,251.49,251.04,251.11,10133.0,251.26,251.49,251.04,251.11,10133.0
2024-05-02 13:55:00,251.17,251.49,251.14,251.49,8678.0,251.17,251.49,251.14,251.49,8678.0
2024-05-02 14:00:00,251.5,251.54,251.26,251.5,11262.0,251.5,251.54,251.26,251.5,11262.0
2024-05-02 14:05:00,251.44,251.92,251.34,251.61,49579.0,251.44,251.92,251.34,251.61,49579.0
2024-05-02 14:10:00,251.68,251.68,251.2,251.23,10843.0,251.68,251.68,251.2,251.23,10843.0
2024-05-02 14:15:00,251.25,251.57,251.12,251.4,10961.0,251.25,251.57,251.12,251.4,10961.0
2024-05-02 14:20:00,251.36,251.52,251.35,251.49,3845.0,251.36,251.52,251.35,251.49,3845.0
2024-05-02 14:25:00,251.46,251.59,251.34,251.53,9769.0,251.46,251.59,251.34,251.53,9769.0
2024-05-02 14:30:00,251.54,252.09,251.36,252.07,23039.0,251.54,252.09,251.36,252.07,23039.0
2024-05-02 14:35:00,252.08,252.55,252.01,252.42,34090.0,252.08,252.55,252.01,252.42,34090.0
2024-05-02 14:40:00,252.41,252.52,251.91,252.09,73248.0,252.41,252.52,251.91,252.09,73248.0
2024-05-02 14:45:00,252.21,252.5,252.16,252.32,14058.0,252.21,252.5,252.16,252.32,14058.0
2024-05-02 14:50:00,252.32,252.32,251.88,251.89,15601.0,252.32,252.32,251.88,251.89,15601.0
2024-05-02 14:55:00,251.94,252.05,251.59,251.89,13000.0,251.94,252.05,251.59,251.89,13000.0
2024-05-02 15:00:00,251.89,251.89,251.46,251.54,23688.0,251.89,251.89,251.46,251.54,23688.0
2024-05-02 15:05:00,251.62,251.82,251.46,251.77,16641.0,251.62,251.82,251.46,251.77,16641.0
2024-05-02 15:10:00,251.83,251.91,251.22,251.22,16269.0,251.83,251.91,251.22,251.22,16269.0
2024-05-02 15:15:00,251.22,251.77,251.22,251.67,16021.0,251.22,251.77,251.22,251.67,16021.0
2024-05-02 15:20:00,251.69,251.86,251.42,251.68,21176.0,251.69,251.86,251.42,251.68,21176.0
2024-05-02 15:25:00,251.63,251.64,251.34,251.54,12747.0,251.63,251.64,251.34,251.54,12747.0
2024-05-02 15:30:00,251.5,251.71,251.46,251.7,37835.0,251.5,251.71,251.46,251.7,37835.0
2024-05-02 15:35:00,251.64,251.75,251.18,251.71,36642.0,251.64,251.75,251.18,251.71,36642.0
2024-05-02 15:40:00,251.71,251.78,251.24,251.27,49475.0,251.71,251.78,251.24,251.27,49475.0
2024-05-02 15:45:00,251.26,251.63,251.03,251.58,43825.0,251.26,251.63,251.03,251.58,43825.0
2024-05-02 15:50:00,251.59,251.6,250.98,251.2,65127.0,251.59,251.6,250.98,251.2,65127.0
2024-05-02 15:55:00,251.26,251.48,250.7,250.82,170365.0,251.26,251.48,250.7,250.82,170365.0
2024-05-03 09:30:00,253.15,256.33,252.86,256.33,30283.0,253.15,256.33,252.86,256.33,30283.0
2024-05-03 09:35:00,256.08,258.0,255.26,257.21,40394.0,256.08,258.0,255.26,257.21,40394.0
2024-05-03 09:40:00,257.21,257.83,255.96,256.68,59746.0,257.21,257.83,255.96,256.68,59746.0
2024-05-03 09:45:00,256.54,257.35,254.94,255.14,70734.0,256.54,257.35,254.94,255.14,70734.0
2024-05-03 09:50:00,255.3,255.54,254.49,255.07,27851.0,255.3,255.54,254.49,255.07,27851.0
2024-05-03 09:55:00,255.11,255.26,253.06,253.06,23443.0,255.11,255.26,253.06,253.06,23443.0
2024-05-03 10:00:00,253.06,253.79,252.62,253.23,13627.0,253.06,253.79,252.62,253.23,13627.0
2024-05-03 10:05:00,253.27,254.26,253.1,253.42,20789.0,253.27,254.26,253.1,253.42,20789.0
2024-05-03 10:10:00,253.5,253.75,253.03,253.69,17494.0,253.5,253.75,253.03,253.69,17494.0
2024-05-03 10:15:00,253.66,253.8,253.41,253.62,24111.0,253.66,253.8,253.41,253.62,24111.0
2024-05-03 10:20:00,253.62,253.62,252.95,253.03,29608.0,253.62,253.62,252.95,253.03,29608.0
2024-05-03 10:25:00,252.71,254.46,252.36,254.03,32902.0,252.71,254.46,252.36,254.03,32902.0
2024-05-03 10:30:00,254.13,254.68,253.83,254.08,7139.0,254.13,254.68,253.83,254.08,7139.0
2024-05-03 10:35:00,253.88,254.43,253.66,254.32,17120.0,253.88,254.43,253.66,254.32,17120.0
2024-05-03 10:40:00,254.14,254.85,254.11,254.42,21926.0,254.14,254.85,254.11,254.42,21926.0
2024-05-03 10:45:00,254.43,254.47,254.04,254.05,5091.0,254.43,254.47,254.04,254.05,5091.0
2024-05-03 10:50:00,253.97,253.97,253.51,253.66,26339.0,253.97,253.97,253.51,253.66,26339.0
2024-05-03 10:55:00,253.72,253.98,253.67,253.93,10344.0,253.72,253.98,253.67,253.93,10344.0
2024-05-03 11:00:00,253.91,254.1,253.84,254.0,7004.0,253.91,254.1,253.84,254.0,7004.0
2024-05-03 11:05:00,254.04,254.63,254.0,254.07,10473.0,254.04,254.63,254.0,254.07,10473.0
2024-05-03 11:10:00,253.92,254.14,253.89,253.9,8725.0,253.92,254.14,253.89,253.9,8725.0
2024-05-03 11:15:00,253.97,254.65,253.96,254.65,8714.0,253.97,254.65,253.96,254.65,8714.0
2024-05-03 11:20:00,254.79,255.0,254.49,254.5,11546.0,254.79,255.0,254.49,254.5,11546.0
2024-05-03 11:25:00,254.51,254.6,254.24,254.6,8892.0,254.51,254.6,254.24,254.6,8892.0
2024-05-03 11:30:00,254.75,255.08,254.71,254.94,8707.0,254.75,255.08,254.71,254.94,8707.0
2024-05-03 11:35:00,255.0,255.02,254.72,255.01,10062.0,255.0,255.02,254.72,255.01,10062.0
2024-05-03 11:40:00,255.0,255.93,254.7,255.93,80095.0,255.0,255.93,254.7,255.93,80095.0
2024-05-03 11:45:00,255.89,256.33,255.73,256.19,17162.0,255.89,256.33,255.73,256.19,17162.0
2024-05-03 11:50:00,256.25,257.08,256.2,256.76,21495.0,256.25,257.08,256.2,256.76,21495.0
2024-05-03 11:55:00,256.8,257.1,256.73,256.9,24704.0,256.8,257.1,256.73,256.9,24704.0
2024-05-03 12:00:00,256.86,257.02,256.53,256.82,18871.0,256.86,257.02,256.53,256.82,18871.0
2024-05-03 12:05:00,256.84,257.21,256.81,257.13,23691.0,256.84,257.21,256.81,257.13,23691.0
2024-05-03 12:10:00,257.13,257.59,257.13,257.46,17756.0,257.13,257.59,257.13,257.46,17756.0
2024-05-03 12:15:00,257.46,257.64,256.8,257.13,14605.0,257.46,257.64,256.8,257.13,14605.0
2024-05-03 12:20:00,257.23,257.29,256.97,257.29,6641.0,257.23,257.29,256.97,257.29,6641.0
2024-05-03 12:25:00,257.43,257.89,257.35,257.46,19000.0,257.43,257.89,257.35,257.46,19000.0
2024-05-03 12:30:00,257.39,257.57,257.17,257.35,31546.0,257.39,257.57,257.17,257.35,31546.0
2024-05-03 12:35:00,257.35,257.52,256.8,256.87,28640.0,257.35,257.52,256.8,256.87,28640.0
2024-05-03 12:40:00,256.86,257.05,256.45,256.45,32913.0,256.86,257.05,256.45,256.45,32913.0
2024-05-03 12:45:00,256.56,256.75,255.85,256.21,50012.0,256.56,256.75,255.85,256.21,50012.0
2024-05-03 12:50:00,256.01,256.31,255.93,256.0,28077.0,256.01,256.31,255.93,256.0,28077.0
2024-05-03 12:55:00,256.09,256.17,255.71,255.81,5457.0,256.09,256.17,255.71,255.81,5457.0
2024-05-03 13:00:00,255.84,255.94,255.47,255.94,12278.0,255.84,255.94,255.47,255.94,12278.0
2024-05-03 13:05:00,255.98,257.0,255.97,256.67,27516.0,255.98,257.0,255.97,256.67,27516.0
2024-05-03 13:10:00,256.66,256.82,256.33,256.74,6112.0,256.66,256.82,256.33,256.74,6112.0
2024-05-03 13:15:00,256.74,257.11,256.66,256.7,14891.0,256.74,257.11,256.66,256.7,14891.0
2024-05-03 13:20:00,256.63,256.7,256.25,256.33,6803.0,256.63,256.7,256.25,256.33,6803.0
2024-05-03 13:25:00,256.22,256.31,256.07,256.12,3295.0,256.22,256.31,256.07,256.12,3295.0
2024-05-03 13:30:00,256.22,256.48,255.97,256.24,27103.0,256.22,256.48,255.97,256.24,27103.0
2024-05-03 13:35:00,256.24,256.31,256.11,256.19,4819.0,256.24,256.31,256.11,256.19,4819.0
2024-05-03 13:40:00,256.2,256.6,256.2,256.39,7342.0,256.2,256.6,256.2,256.39,7342.0
2024-05-03 13:45:00,256.39,256.89,256.31,256.88,2972.0,256.39,256.89,256.31,256.88,2972.0
2024-05-03 13:50:00,256.88,256.94,256.6,256.68,7266.0,256.88,256.94,256.6,256.68,7266.0
2024-05-03 13:55:00,256.68,256.68,256.53,256.62,1001.0,256.68,256.68,256.53,256.62,1001.0
2024-05-03 14:00:00,256.63,256.7,256.32,256.33,15151.0,256.63,256.7,256.32,256.33,15151.0
2024-05-03 14:05:00,256.33,256.44,255.9,256.44,48555.0,256.33,256.44,255.9,256.44,48555.0
2024-05-03 14:10:00,256.55,257.6,256.52,257.46,13081.0,256.55,257.6,256.52,257.46,13081.0
2024-05-03 14:15:00,257.43,257.44,256.94,257.04,13353.0,257.43,257.44,256.94,257.04,13353.0
2024-05-03 14:20:00,257.04,257.08,256.94,257.01,12899.0,257.04,257.08,256.94,257.01,12899.0
2024-05-03 14:25:00,257.01,257.49,256.88,257.1,59489.0,257.01,257.49,256.88,257.1,59489.0
2024-05-03 14:30:00,257.1,257.15,256.7,256.81,11491.0,257.1,257.15,256.7,256.81,11491.0
2024-05-03 14:35:00,256.7,256.91,256.6,256.64,13346.0,256.7,256.91,256.6,256.64,13346.0
2024-05-03 14:40:00,256.65,256.65,256.07,256.09,18880.0,256.65,256.65,256.07,256.09,18880.0
2024-05-03 14:45:00,256.13,256.28,256.02,256.13,14948.0,256.13,256.28,256.02,256.13,14948.0
2024-05-03 14:50:00,256.13,256.39,256.01,256.2,18577.0,256.13,256.39,256.01,256.2,18577.0
2024-05-03 14:55:00,256.14,256.39,256.06,256.31,15227.0,256.14,256.39,256.06,256.31,15227.0
2024-05-03 15:00:00,256.3,256.41,256.06,256.16,15245.0,256.3,256.41,256.06,256.16,15245.0
2024-05-03 15:05:00,256.18,256.57,255.89,255.98,23279.0,256.18,256.57,255.89,255.98,23279.0
2024-05-03 15:10:00,256.02,256.09,255.67,255.76,15972.0,256.02,256.09,255.67,255.76,15972.0
2024-05-03 15:15:00,255.81,256.34,255.79,256.34,16937.0,255.81,256.34,255.79,256.34,16937.0
2024-05-03 15:20:00,256.33,256.85,256.21,256.83,12582.0,256.33,256.85,256.21,256.83,12582.0
2024-05-03 15:25:00,256.77,256.82,256.58,256.58,9068.0,256.77,256.82,256.58,256.58,9068.0
2024-05-03 15:30:00,256.53,256.9,256.48,256.88,20774.0,256.53,256.9,256.48,256.88,20774.0
2024-05-03 15:35:00,256.82,257.03,256.59,256.92,22141.0,256.82,257.03,256.59,256.92,22141.0
2024-05-03 15:40:00,256.9,257.02,256.47,256.6,22746.0,256.9,257.02,256.47,256.6,22746.0
2024-05-03 15:45:00,256.65,256.67,255.97,256.08,55554.0,256.65,256.67,255.97,256.08,55554.0
2024-05-03 15:50:00,256.14,256.36,255.48,255.83,89056.0,256.14,256.36,255.48,255.83,89056.0
2024-05-03 15:55:00,255.76,255.91,255.57,255.82,138226.0,255.76,255.91,255.57,255.82,138226.0
2024-05-06 09:30:00,252.29,252.29,247.18,248.02,167866.0,252.29,252.29,247.18,248.02,167866.0
2024-05-06 09:35:00,248.08,251.58,247.67,250.12,84780.0,248.08,251.58,247.67,250.12,84780.0
2024-05-06 09:40:00,250.13,250.43,248.16,248.47,41308.0,250.13,250.43,248.16,248.47,41308.0
2024-05-06 09:45:00,248.55,248.85,247.55,248.79,36037.0,248.55,248.85,247.55,248.79,36037.0
2024-05-06 09:50:00,248.79,250.23,248.52,250.23,29308.0,248.79,250.23,248.52,250.23,29308.0
2024-05-06 09:55:00,250.13,251.93,250.13,251.82,46981.0,250.13,251.93,250.13,251.82,46981.0
2024-05-06 10:00:00,251.64,251.69,249.87,250.03,38262.0,251.64,251.69,249.87,250.03,38262.0
2024-05-06 10:05:00,250.02,250.5,249.65,249.85,24109.0,250.02,250.5,249.65,249.85,24109.0
2024-05-06 10:10:00,249.93,250.01,248.0,248.89,27409.0,249.93,250.01,248.0,248.89,27409.0
2024-05-06 10:15:00,248.85,249.03,248.22,248.92,26354.0,248.85,249.03,248.22,248.92,26354.0
2024-05-06 10:20:00,248.96,249.01,248.36,248.76,10664.0,248.96,249.01,248.36,248.76,10664.0
2024-05-06 10:25:00,248.79,249.36,248.45,248.79,12008.0,248.79,249.36,248.45,248.79,12008.0
2024-05-06 10:30:00,248.78,248.78,248.11,248.25,39837.0,248.78,248.78,248.11,248.25,39837.0
2024-05-06 10:35:00,248.25,248.51,247.94,248.3,27315.0,248.25,248.51,247.94,248.3,27315.0
2024-05-06 10:40:00,248.34,248.46,247.57,248.13,21918.0,248.34,248.46,247.57,248.13,21918.0
2024-05-06 10:45:00,247.85,248.34,247.52,248.34,10303.0,247.85,248.34,247.52,248.34,10303.0
2024-05-06 10:50:00,248.55,249.38,248.42,249.17,28554.0,248.55,249.38,248.42,249.17,28554.0
2024-05-06 10:55:00,249.23,249.94,249.1,249.65,21349.0,249.23,249.94,249.1,249.65,21349.0
2024-05-06 11:00:00,249.71,250.38,249.45,249.45,73027.0,249.71,250.38,249.45,249.45,73027.0
2024-05-06 11:05:00,249.43,249.55,249.12,249.34,4654.0,249.43,249.55,249.12,249.34,4654.0
2024-05-06 11:10:00,249.35,249.62,249.15,249.62,12298.0,249.35,249.62,249.15,249.62,12298.0
2024-05-06 11:15:00,249.62,250.33,249.62,250.33,24653.0,249.62,250.33,249.62,250.33,24653.0
2024-05-06 11:20:00,250.6,250.86,250.3,250.81,8119.0,250.6,250.86,250.3,250.81,8119.0
2024-05-06 11:25:00,250.74,250.79,250.1,250.15,17480.0,250.74,250.79,250.1,250.15,17480.0
2024-05-06 11:30:00,250.15,250.38,249.6,249.87,10098.0,250.15,250.38,249.6,249.87,10098.0
2024-05-06 11:35:00,249.91,249.98,249.58,249.88,7175.0,249.91,249.98,249.58,249.88,7175.0
2024-05-06 11:40:00,250.07,250.21,249.56,249.67,8214.0,250.07,250.21,249.56,249.67,8214.0
2024-05-06 11:45:00,249.65,250.3,249.47,250.09,11731.0,249.65,250.3,249.47,250.09,11731.0
2024-05-06 11:50:00,250.09,250.31,250.05,250.15,6556.0,250.09,250.31,250.05,250.15,6556.0
2024-05-06 11:55:00,250.07,250.2,249.87,250.1,28860.0,250.07,250.2,249.87,250.1,28860.0
2024-05-06 12:00:00,249.9,250.05,249.37,249.44,6899.0,249.9,250.05,249.37,249.44,6899.0
2024-05-06 12:05:00,249.45,249.72,249.3,249.38,7016.0,249.45,249.72,249.3,249.38,7016.0
2024-05-06 12:10:00,249.3,249.4,249.2,249.31,4693.0,249.3,249.4,249.2,249.31,4693.0
2024-05-06 12:15:00,249.27,249.39,248.76,248.77,8143.0,249.27,249.39,248.76,248.77,8143.0
2024-05-06 12:20:00,248.94,248.95,248.45,248.95,10834.0,248.94,248.95,248.45,248.95,10834.0
2024-05-06 12:25:00,249.05,249.38,248.87,248.96,5180.0,249.05,249.38,248.87,248.96,5180.0
2024-05-06 12:30:00,248.76,249.1,248.76,248.88,2449.0,248.76,249.1,248.76,248.88,2449.0
2024-05-06 12:35:00,248.85,249.69,248.85,249.69,13200.0,248.85,249.69,248.85,249.69,13200.0
2024-05-06 12:40:00,249.38,249.92,249.36,249.54,8159.0,249.38,249.92,249.36,249.54,8159.0
2024-05-06 12:45:00,249.66,249.88,249.03,249.06,6197.0,249.66,249.88,249.03,249.06,6197.0
2024-05-06 12:50:00,249.21,249.32,249.02,249.05,6407.0,249.21,249.32,249.02,249.05,6407.0
2024-05-06 12:55:00,249.04,249.33,248.94,249.09,5740.0,249.04,249.33,248.94,249.09,5740.0
2024-05-06 13:00:00,249.28,249.72,249.07,249.53,6962.0,249.28,249.72,249.07,249.53,6962.0
2024-05-06 13:05:00,249.55,249.69,248.95,249.28,14242.0,249.55,249.69,248.95,249.28,14242.0
2024-05-06 13:10:00,248.96,249.38,248.74,249.25,7135.0,248.96,249.38,248.74,249.25,7135.0
2024-05-06 13:15:00,249.15,249.21,248.95,248.95,17467.0,249.15,249.21,248.95,248.95,17467.0
2024-05-06 13:20:00,249.13,249.39,248.89,248.93,39768.0,249.13,249.39,248.89,248.93,39768.0
2024-05-06 13:25:00,248.91,249.08,248.78,248.97,3725.0,248.91,249.08,248.78,248.97,3725.0
2024-05-06 13:30:00,248.98,249.37,248.97,249.28,5271.0,248.98,249.37,248.97,249.28,5271.0
2024-05-06 13:35:00,249.11,249.38,249.05,249.26,6392.0,249.11,249.38,249.05,249.26,6392.0
2024-05-06 13:40:00,249.27,249.81,249.26,249.71,6292.0,249.27,249.81,249.26,249.71,6292.0
2024-05-06 13:45:00,249.71,250.18,249.58,249.59,4518.0,249.71,250.18,249.58,249.59,4518.0
2024-05-06 13:50:00,249.67,250.16,249.67,250.06,4627.0,249.67,250.16,249.67,250.06,4627.0
2024-05-06 13:55:00,250.1,250.18,249.93,249.99,10053.0,250.1,250.18,249.93,249.99,10053.0
2024-05-06 14:00:00,249.87,250.13,249.63,249.71,6827.0,249.87,250.13,249.63,249.71,6827.0
2024-05-06 14:05:00,249.66,250.12,249.6,249.91,6347.0,249.66,250.12,249.6,249.91,6347.0
2024-05-06 14:10:00,249.9,250.2,249.86,250.04,9785.0,249.9,250.2,249.86,250.04,9785.0
2024-05-06 14:15:00,250.03,250.36,250.01,250.3,22330.0,250.03,250.36,250.01,250.3,22330.0
2024-05-06 14:20:00,250.27,250.49,250.02,250.13,5834.0,250.27,250.49,250.02,250.13,5834.0
2024-05-06 14:25:00,250.13,250.23,250.02,250.13,7542.0,250.13,250.23,250.02,250.13,7542.0
2024-05-06 14:30:00,250.12,250.2,249.98,249.99,5377.0,250.12,250.2,249.98,249.99,5377.0
2024-05-06 14:35:00,250.07,250.08,249.95,250.01,9567.0,250.07,250.08,249.95,250.01,9567.0
2024-05-06 14:40:00,250.11,250.29,249.74,249.82,12260.0,250.11,250.29,249.74,249.82,12260.0
2024-05-06 14:45:00,249.82,249.97,249.66,249.9,5272.0,249.82,249.97,249.66,249.9,5272.0
2024-05-06 14:50:00,249.88,250.14,249.88,250.14,7470.0,249.88,250.14,249.88,250.14,7470.0
2024-05-06 14:55:00,250.2,250.34,250.03,250.09,7172.0,250.2,250.34,250.03,250.09,7172.0
2024-05-06 15:00:00,250.1,250.1,249.83,250.01,6707.0,250.1,250.1,249.83,250.01,6707.0
2024-05-06 15:05:00,250.0,250.1,249.83,249.88,9213.0,250.0,250.1,249.83,249.88,9213.0
2024-05-06 15:10:00,249.89,249.99,249.71,249.78,2760.0,249.89,249.99,249.71,249.78,2760.0
2024-05-06 15:15:00,249.78,249.89,249.52,249.67,18497.0,249.78,249.89,249.52,249.67,18497.0
2024-05-06 15:20:00,249.68,249.99,249.45,249.99,12210.0,249.68,249.99,249.45,249.99,12210.0
2024-05-06 15:25:00,250.01,250.1,249.85,249.95,9463.0,250.01,250.1,249.85,249.95,9463.0
2024-05-06 15:30:00,249.94,250.34,249.85,250.26,10431.0,249.94,250.34,249.85,250.26,10431.0
2024-05-06 15:35:00,250.14,250.68,249.97,250.01,20213.0,250.14,250.68,249.97,250.01,20213.0
2024-05-06 15:40:00,250.03,250.18,249.72,249.84,28786.0,250.03,250.18,249.72,249.84,28786.0
2024-05-06 15:45:00,249.87,250.27,249.83,250.14,47998.0,249.87,250.27,249.83,250.14,47998.0
2024-05-06 15:50:00,250.06,250.58,250.0,250.1,124981.0,250.06,250.58,250.0,250.1,124981.0
2024-05-06 15:55:00,250.02,250.12,249.76,250.0,178285.0,250.02,250.12,249.76,250.0,178285.0
2024-05-07 09:30:00,249.3,249.76,248.67,249.48,32594.0,249.3,249.76,248.67,249.48,32594.0
2024-05-07 09:35:00,249.45,250.38,249.05,249.07,16907.0,249.45,250.38,249.05,249.07,16907.0
2024-05-07 09:40:00,249.14,249.14,248.1,248.97,20030.0,249.14,249.14,248.1,248.97,20030.0
2024-05-07 09:45:00,249.15,249.15,247.92,248.07,17355.0,249.15,249.15,247.92,248.07,17355.0
2024-05-07 09:50:00,247.99,248.75,247.66,248.73,16626.0,247.99,248.75,247.66,248.73,16626.0
2024-05-07 09:55:00,248.64,249.5,248.44,249.36,29098.0,248.64,249.5,248.44,249.36,29098.0
2024-05-07 10:00:00,249.42,250.12,249.34,249.79,25001.0,249.42,250.12,249.34,249.79,25001.0
2024-05-07 10:05:00,249.8,250.01,249.16,250.0,14808.0,249.8,250.01,249.16,250.0,14808.0
2024-05-07 10:10:00,249.95,250.5,249.77,250.41,45545.0,249.95,250.5,249.77,250.41,45545.0
2024-05-07 10:15:00,250.46,251.18,250.3,251.05,31185.0,250.46,251.18,250.3,251.05,31185.0
2024-05-07 10:20:00,251.03,251.03,250.01,250.36,11769.0,251.03,251.03,250.01,250.36,11769.0
2024-05-07 10:25:00,250.35,250.65,249.91,250.35,7891.0,250.35,250.65,249.91,250.35,7891.0
2024-05-07 10:30:00,250.31,250.6,250.23,250.33,13052.0,250.31,250.6,250.23,250.33,13052.0
2024-05-07 10:35:00,250.3,250.55,250.09,250.55,6580.0,250.3,250.55,250.09,250.55,6580.0
2024-05-07 10:40:00,250.48,250.63,250.18,250.37,3884.0,250.48,250.63,250.18,250.37,3884.0
2024-05-07 10:45:00,250.32,251.01,250.32,251.01,7816.0,250.32,251.01,250.32,251.01,7816.0
2024-05-07 10:50:00,250.95,250.96,250.5,250.6,14186.0,250.95,250.96,250.5,250.6,14186.0
2024-05-07 10:55:00,250.6,251.07,250.53,250.69,46966.0,250.6,251.07,250.53,250.69,46966.0
2024-05-07 11:00:00,250.72,251.01,250.46,251.0,27145.0,250.72,251.01,250.46,251.0,27145.0
2024-05-07 11:05:00,251.0,251.06,250.46,250.57,5432.0,251.0,251.06,250.46,250.57,5432.0
2024-05-07 11:10:00,250.57,250.91,250.38,250.39,6644.0,250.57,250.91,250.38,250.39,6644.0
2024-05-07 11:15:00,250.5,250.99,250.37,250.99,5754.0,250.5,250.99,250.37,250.99,5754.0
2024-05-07 11:20:00,251.07,251.22,250.92,251.21,5773.0,251.07,251.22,250.92,251.21,5773.0
2024-05-07 11:25:00,251.21,251.21,250.79,250.87,8148.0,251.21,251.21,250.79,250.87,8148.0
2024-05-07 11:30:00,250.93,251.06,250.74,250.88,7599.0,250.93,251.06,250.74,250.88,7599.0
2024-05-07 11:35:00,250.77,251.03,250.69,250.9,5500.0,250.77,251.03,250.69,250.9,5500.0
2024-05-07 11:40:00,250.89,250.89,250.6,250.64,3800.0,250.89,250.89,250.6,250.64,3800.0
2024-05-07 11:45:00,250.65,250.85,250.55,250.77,6956.0,250.65,250.85,250.55,250.77,6956.0
2024-05-07 11:50:00,250.75,250.77,250.45,250.63,4102.0,250.75,250.77,250.45,250.63,4102.0
2024-05-07 11:55:00,250.59,250.59,250.25,250.52,6527.0,250.59,250.59,250.25,250.52,6527.0
2024-05-07 12:00:00,250.43,250.45,249.86,250.17,13685.0,250.43,250.45,249.86,250.17,13685.0
2024-05-07 12:05:00,250.28,250.32,250.08,250.15,2000.0,250.28,250.32,250.08,250.15,2000.0
2024-05-07 12:10:00,250.14,250.93,250.14,250.62,9783.0,250.14,250.93,250.14,250.62,9783.0
2024-05-07 12:15:00,250.58,250.89,250.48,250.89,2932.0,250.58,250.89,250.48,250.89,2932.0
2024-05-07 12:20:00,250.78,251.01,250.62,251.01,4403.0,250.78,251.01,250.62,251.01,4403.0
2024-05-07 12:25:00,250.97,251.05,250.72,250.84,4751.0,250.97,251.05,250.72,250.84,4751.0
2024-05-07 12:30:00,250.71,250.89,250.67,250.76,2820.0,250.71,250.89,250.67,250.76,2820.0
2024-05-07 12:35:00,250.84,251.0,250.73,250.87,5687.0,250.84,251.0,250.73,250.87,5687.0
2024-05-07 12:40:00,250.89,251.0,250.65,250.75,4629.0,250.89,251.0,250.65,250.75,4629.0
2024-05-07 12:45:00,250.65,250.79,250.45,250.52,13342.0,250.65,250.79,250.45,250.52,13342.0
2024-05-07 12:50:00,250.47,250.59,250.31,250.53,3000.0,250.47,250.59,250.31,250.53,3000.0
2024-05-07 12:55:00,250.56,250.84,250.5,250.8,1566.0,250.56,250.84,250.5,250.8,1566.0
2024-05-07 13:00:00,250.84,250.89,250.65,250.65,4657.0,250.84,250.89,250.65,250.65,4657.0
2024-05-07 13:05:00,250.66,251.07,250.64,250.97,8168.0,250.66,251.07,250.64,250.97,8168.0
2024-05-07 13:10:00,250.94,251.05,250.75,250.84,5950.0,250.94,251.05,250.75,250.84,5950.0
2024-05-07 13:15:00,250.74,250.84,250.46,250.55,3526.0,250.74,250.84,250.46,250.55,3526.0
2024-05-07 13:20:00,250.57,250.81,250.54,250.75,2491.0,250.57,250.81,250.54,250.75,2491.0
2024-05-07 13:25:00,250.75,250.75,250.39,250.58,6049.0,250.75,250.75,250.39,250.58,6049.0
2024-05-07 13:30:00,250.51,250.7,250.44,250.57,2181.0,250.51,250.7,250.44,250.57,2181.0
2024-05-07 13:35:00,250.57,250.62,250.38,250.6,6947.0,250.57,250.62,250.38,250.6,6947.0
2024-05-07 13:40:00,250.55,250.76,250.48,250.7,3900.0,250.55,250.76,250.48,250.7,3900.0
2024-05-07 13:45:00,250.6,250.68,249.96,249.96,5785.0,250.6,250.68,249.96,249.96,5785.0
2024-05-07 13:50:00,249.84,250.14,249.76,249.76,8433.0,249.84,250.14,249.76,249.76,8433.0
2024-05-07 13:55:00,249.74,249.91,249.47,249.57,8218.0,249.74,249.91,249.47,249.57,8218.0
2024-05-07 14:00:00,249.65,249.98,249.58,249.91,8175.0,249.65,249.98,249.58,249.91,8175.0
2024-05-07 14:05:00,249.92,250.06,249.71,250.06,3874.0,249.92,250.06,249.71,250.06,3874.0
2024-05-07 14:10:00,250.06,250.34,249.98,250.34,7160.0,250.06,250.34,249.98,250.34,7160.0
2024-05-07 14:15:00,250.23,250.29,249.97,250.01,3320.0,250.23,250.29,249.97,250.01,3320.0
2024-05-07 14:20:00,249.91,250.01,249.5,249.5,8174.0,249.91,250.01,249.5,249.5,8174.0
2024-05-07 14:25:00,249.61,249.98,249.6,249.85,8691.0,249.61,249.98,249.6,249.85,8691.0
2024-05-07 14:30:00,249.85,250.03,249.73,249.83,6505.0,249.85,250.03,249.73,249.83,6505.0
2024-05-07 14:35:00,249.75,250.03,249.73,249.95,6348.0,249.75,250.03,249.73,249.95,6348.0
2024-05-07 14:40:00,249.93,250.0,249.76,249.94,8653.0,249.93,250.0,249.76,249.94,8653.0
2024-05-07 14:45:00,250.0,250.08,249.95,250.06,10232.0,250.0,250.08,249.95,250.06,10232.0
2024-05-07 14:50:00,249.98,250.09,249.9,250.09,8444.0,249.98,250.09,249.9,250.09,8444.0
2024-05-07 14:55:00,250.01,250.08,249.89,249.93,9525.0,250.01,250.08,249.89,249.93,9525.0
2024-05-07 15:00:00,250.0,250.14,249.93,249.94,19873.0,250.0,250.14,249.93,249.94,19873.0
2024-05-07 15:05:00,249.93,250.0,249.75,249.75,5389.0,249.93,250.0,249.75,249.75,5389.0
2024-05-07 15:10:00,249.75,249.75,249.38,249.67,13625.0,249.75,249.75,249.38,249.67,13625.0
2024-05-07 15:15:00,249.66,249.79,249.45,249.46,9548.0,249.66,249.79,249.45,249.46,9548.0
2024-05-07 15:20:00,249.46,249.9,249.4,249.73,5616.0,249.46,249.9,249.4,249.73,5616.0
2024-05-07 15:25:00,249.72,250.07,249.63,249.77,8732.0,249.72,250.07,249.63,249.77,8732.0
2024-05-07 15:30:00,249.79,249.93,249.49,249.74,8026.0,249.79,249.93,249.49,249.74,8026.0
2024-05-07 15:35:00,249.63,249.73,249.48,249.67,4866.0,249.63,249.73,249.48,249.67,4866.0
2024-05-07 15:40:00,249.66,249.74,249.27,249.47,17189.0,249.66,249.74,249.27,249.47,17189.0
2024-05-07 15:45:00,249.47,249.6,249.07,249.15,27935.0,249.47,249.6,249.07,249.15,27935.0
2024-05-07 15:50:00,249.07,249.89,249.07,249.82,41520.0,249.07,249.89,249.07,249.82,41520.0
2024-05-07 15:55:00,249.69,249.69,249.27,249.27,78895.0,249.69,249.69,249.27,249.27,78895.0
2024-05-08 09:30:00,249.44,249.92,248.04,249.92,11403.0,249.44,249.92,248.04,249.92,11403.0
2024-05-08 09:35:00,249.79,250.48,249.34,250.44,33495.0,249.79,250.48,249.34,250.44,33495.0
2024-05-08 09:40:00,250.23,250.99,250.17,250.55,6152.0,250.23,250.99,250.17,250.55,6152.0
2024-05-08 09:45:00,250.56,251.28,250.56,250.69,5489.0,250.56,251.28,250.56,250.69,5489.0
2024-05-08 09:50:00,250.41,251.25,250.28,250.66,4501.0,250.41,251.25,250.28,250.66,4501.0
2024-05-08 09:55:00,250.71,251.13,250.2,250.71,9406.0,250.71,251.13,250.2,250.71,9406.0
2024-05-08 10:00:00,250.67,250.76,250.02,250.39,7271.0,250.67,250.76,250.02,250.39,7271.0
2024-05-08 10:05:00,250.02,250.63,250.02,250.24,4323.0,250.02,250.63,250.02,250.24,4323.0
2024-05-08 10:10:00,250.15,250.4,249.94,250.23,12562.0,250.15,250.4,249.94,250.23,12562.0
2024-05-08 10:15:00,250.23,250.59,249.93,250.1,5034.0,250.23,250.59,249.93,250.1,5034.0
2024-05-08 10:20:00,250.13,250.18,249.88,250.03,20490.0,250.13,250.18,249.88,250.03,20490.0
2024-05-08 10:25:00,250.0,250.22,249.93,250.22,3476.0,250.0,250.22,249.93,250.22,3476.0
2024-05-08 10:30:00,250.13,250.29,249.89,250.28,4237.0,250.13,250.29,249.89,250.28,4237.0
2024-05-08 10:35:00,250.04,250.37,249.77,250.01,54537.0,250.04,250.37,249.77,250.01,54537.0
2024-05-08 10:40:00,249.99,250.6,249.97,250.59,1900.0,249.99,250.6,249.97,250.59,1900.0
2024-05-08 10:45:00,250.71,250.86,250.14,250.14,3700.0,250.71,250.86,250.14,250.14,3700.0
2024-05-08 10:50:00,250.14,250.36,250.04,250.04,3934.0,250.14,250.36,250.04,250.04,3934.0
2024-05-08 10:55:00,250.25,250.61,250.24,250.31,4400.0,250.25,250.61,250.24,250.31,4400.0
2024-05-08 11:00:00,250.44,251.05,250.42,250.43,11028.0,250.44,251.05,250.42,250.43,11028.0
2024-05-08 11:05:00,250.32,250.47,250.02,250.06,11206.0,250.32,250.47,250.02,250.06,11206.0
2024-05-08 11:10:00,250.0,250.09,249.69,249.77,10902.0,250.0,250.09,249.69,249.77,10902.0
2024-05-08 11:15:00,249.74,249.83,249.33,249.39,15519.0,249.74,249.83,249.33,249.39,15519.0
2024-05-08 11:20:00,249.45,249.55,249.02,249.18,19918.0,249.45,249.55,249.02,249.18,19918.0
2024-05-08 11:25:00,249.11,250.19,249.11,249.91,12188.0,249.11,250.19,249.11,249.91,12188.0
2024-05-08 11:30:00,249.98,250.19,249.82,249.99,3750.0,249.98,250.19,249.82,249.99,3750.0
2024-05-08 11:35:00,249.94,250.11,249.87,249.87,1100.0,249.94,250.11,249.87,249.87,1100.0
2024-05-08 11:40:00,249.87,249.94,249.44,249.45,9909.0,249.87,249.94,249.44,249.45,9909.0
2024-05-08 11:45:00,249.38,249.74,249.2,249.74,6377.0,249.38,249.74,249.2,249.74,6377.0
2024-05-08 11:50:00,249.62,249.85,249.27,249.69,13138.0,249.62,249.85,249.27,249.69,13138.0
2024-05-08 11:55:00,249.46,249.76,249.31,249.73,8155.0,249.46,249.76,249.31,249.73,8155.0
2024-05-08 12:00:00,249.79,250.0,249.6,249.91,4400.0,249.79,250.0,249.6,249.91,4400.0
2024-05-08 12:05:00,249.79,250.06,249.78,249.96,4937.0,249.79,250.06,249.78,249.96,4937.0
2024-05-08 12:10:00,249.94,250.07,249.83,249.99,4666.0,249.94,250.07,249.83,249.99,4666.0
2024-05-08 12:15:00,249.95,250.17,249.92,250.16,4119.0,249.95,250.17,249.92,250.16,4119.0
2024-05-08 12:20:00,250.22,250.31,249.92,250.3,156642.0,250.22,250.31,249.92,250.3,156642.0
2024-05-08 12:25:00,250.26,250.48,250.06,250.07,5063.0,250.26,250.48,250.06,250.07,5063.0
2024-05-08 12:30:00,250.08,250.25,250.0,250.03,7336.0,250.08,250.25,250.0,250.03,7336.0
2024-05-08 12:35:00,250.0,250.09,249.34,249.34,13069.0,250.0,250.09,249.34,249.34,13069.0
2024-05-08 12:40:00,249.45,249.81,249.33,249.34,7137.0,249.45,249.81,249.33,249.34,7137.0
2024-05-08 12:45:00,249.27,249.46,249.2,249.32,1500.0,249.27,249.46,249.2,249.32,1500.0
2024-05-08 12:50:00,249.33,250.04,249.28,250.04,2930.0,249.33,250.04,249.28,250.04,2930.0
2024-05-08 12:55:00,249.93,250.11,249.79,249.88,4414.0,249.93,250.11,249.79,249.88,4414.0
2024-05-08 13:00:00,250.0,250.13,249.49,250.13,4059.0,250.0,250.13,249.49,250.13,4059.0
2024-05-08 13:05:00,250.02,250.09,249.67,249.7,2722.0,250.02,250.09,249.67,249.7,2722.0
2024-05-08 13:10:00,249.64,249.69,249.32,249.32,5908.0,249.64,249.69,249.32,249.32,5908.0
2024-05-08 13:15:00,249.33,249.54,249.32,249.35,2207.0,249.33,249.54,249.32,249.35,2207.0
2024-05-08 13:20:00,249.32,249.33,248.83,248.83,4370.0,249.32,249.33,248.83,248.83,4370.0
2024-05-08 13:25:00,248.89,248.98,248.81,248.86,5829.0,248.89,248.98,248.81,248.86,5829.0
2024-05-08 13:30:00,248.8,249.29,248.8,249.15,1407.0,248.8,249.29,248.8,249.15,1407.0
2024-05-08 13:35:00,249.32,249.33,249.09,249.23,3500.0,249.32,249.33,249.09,249.23,3500.0
2024-05-08 13:40:00,249.27,249.35,249.17,249.27,42824.0,249.27,249.35,249.17,249.27,42824.0
2024-05-08 13:45:00,249.29,249.32,249.11,249.11,5106.0,249.29,249.32,249.11,249.11,5106.0
2024-05-08 13:50:00,249.11,249.26,248.99,249.1,5361.0,249.11,249.26,248.99,249.1,5361.0
2024-05-08 13:55:00,249.05,249.28,249.01,249.12,3400.0,249.05,249.28,249.01,249.12,3400.0
2024-05-08 14:00:00,249.12,249.28,248.97,248.98,3333.0,249.12,249.28,248.97,248.98,3333.0
2024-05-08 14:05:00,249.06,249.15,248.85,248.9,2800.0,249.06,249.15,248.85,248.9,2800.0
2024-05-08 14:10:00,248.77,249.01,248.75,249.01,1300.0,248.77,249.01,248.75,249.01,1300.0
2024-05-08 14:15:00,248.97,249.1,248.81,249.05,10938.0,248.97,249.1,248.81,249.05,10938.0
2024-05-08 14:20:00,248.98,248.98,248.38,248.38,8470.0,248.98,248.98,248.38,248.38,8470.0
2024-05-08 14:25:00,248.45,248.45,248.11,248.14,13915.0,248.45,248.45,248.11,248.14,13915.0
2024-05-08 14:30:00,248.19,248.8,248.12,248.78,9038.0,248.19,248.8,248.12,248.78,9038.0
2024-05-08 14:35:00,248.78,248.92,248.51,248.92,6493.0,248.78,248.92,248.51,248.92,6493.0
2024-05-08 14:40:00,248.88,248.95,248.42,248.71,9128.0,248.88,248.95,248.42,248.71,9128.0
2024-05-08 14:45:00,248.63,248.67,248.4,248.41,3806.0,248.63,248.67,248.4,248.41,3806.0
2024-05-08 14:50:00,248.51,248.51,248.31,248.39,4518.0,248.51,248.51,248.31,248.39,4518.0
2024-05-08 14:55:00,248.31,248.51,248.22,248.34,7296.0,248.31,248.51,248.22,248.34,7296.0
2024-05-08 15:00:00,248.28,248.33,248.04,248.1,4798.0,248.28,248.33,248.04,248.1,4798.0
2024-05-08 15:05:00,248.11,248.64,248.1,248.64,5710.0,248.11,248.64,248.1,248.64,5710.0
2024-05-08 15:10:00,248.61,248.75,248.37,248.51,7884.0,248.61,248.75,248.37,248.51,7884.0
2024-05-08 15:15:00,248.53,248.92,248.51,248.74,8430.0,248.53,248.92,248.51,248.74,8430.0
2024-05-08 15:20:00,248.7,248.77,248.57,248.71,6647.0,248.7,248.77,248.57,248.71,6647.0
2024-05-08 15:25:00,248.71,248.79,248.63,248.67,7230.0,248.71,248.79,248.63,248.67,7230.0
2024-05-08 15:30:00,248.7,248.95,248.58,248.91,9605.0,248.7,248.95,248.58,248.91,9605.0
2024-05-08 15:35:00,248.85,249.04,248.81,249.01,4100.0,248.85,249.04,248.81,249.01,4100.0
2024-05-08 15:40:00,248.97,249.06,248.8,248.98,10574.0,248.97,249.06,248.8,248.98,10574.0
2024-05-08 15:45:00,248.89,249.24,248.89,249.18,8568.0,248.89,249.24,248.89,249.18,8568.0
2024-05-08 15:50:00,249.18,249.49,249.08,249.35,25576.0,249.18,249.49,249.08,249.35,25576.0
2024-05-08 15:55:00,249.42,249.88,249.4,249.75,75797.0,249.42,249.88,249.4,249.75,75797.0
2024-05-09 09:30:00,250.37,250.88,249.93,250.25,12612.0,250.37,250.88,249.93,250.25,12612.0
2024-05-09 09:35:00,249.97,250.11,249.64,249.96,3412.0,249.97,250.11,249.64,249.96,3412.0
2024-05-09 09:40:00,249.91,250.3,249.67,249.76,5064.0,249.91,250.3,249.67,249.76,5064.0
2024-05-09 09:45:00,249.64,249.85,249.21,249.36,2855.0,249.64,249.85,249.21,249.36,2855.0
2024-05-09 09:50:00,249.47,249.85,249.12,249.84,5140.0,249.47,249.85,249.12,249.84,5140.0
2024-05-09 09:55:00,249.98,250.29,249.75,250.25,2547.0,249.98,250.29,249.75,250.25,2547.0
2024-05-09 10:00:00,250.27,250.31,249.99,250.08,4499.0,250.27,250.31,249.99,250.08,4499.0
2024-05-09 10:05:00,250.06,250.36,249.95,250.01,11386.0,250.06,250.36,249.95,250.01,11386.0
2024-05-09 10:10:00,250.0,250.09,249.19,249.31,10225.0,250.0,250.09,249.19,249.31,10225.0
2024-05-09 10:15:00,249.29,249.41,248.73,248.86,11291.0,249.29,249.41,248.73,248.86,11291.0
2024-05-09 10:20:00,248.78,249.25,248.78,248.89,11545.0,248.78,249.25,248.78,248.89,11545.0
2024-05-09 10:25:00,249.02,249.15,248.87,249.01,5223.0,249.02,249.15,248.87,249.01,5223.0
2024-05-09 10:30:00,249.05,249.48,249.01,249.2,6657.0,249.05,249.48,249.01,249.2,6657.0
2024-05-09 10:35:00,249.31,249.68,249.3,249.4,13408.0,249.31,249.68,249.3,249.4,13408.0
2024-05-09 10:40:00,249.42,249.44,248.74,248.91,5873.0,249.42,249.44,248.74,248.91,5873.0
2024-05-09 10:45:00,248.7,248.76,248.35,248.55,8824.0,248.7,248.76,248.35,248.55,8824.0
2024-05-09 10:50:00,248.45,248.92,248.2,248.81,19624.0,248.45,248.92,248.2,248.81,19624.0
2024-05-09 10:55:00,248.75,249.09,248.69,248.98,13674.0,248.75,249.09,248.69,248.98,13674.0
2024-05-09 11:00:00,248.98,249.1,248.62,248.78,8340.0,248.98,249.1,248.62,248.78,8340.0
2024-05-09 11:05:00,248.86,249.19,248.8,249.06,5946.0,248.86,249.19,248.8,249.06,5946.0
2024-05-09 11:10:00,249.0,249.06,248.75,248.82,6206.0,249.0,249.06,248.75,248.82,6206.0
2024-05-09 11:15:00,248.79,248.88,248.48,248.68,8200.0,248.79,248.88,248.48,248.68,8200.0
2024-05-09 11:20:00,248.68,248.78,248.28,248.28,7264.0,248.68,248.78,248.28,248.28,7264.0
2024-05-09 11:25:00,248.34,248.64,248.27,248.61,8728.0,248.34,248.64,248.27,248.61,8728.0
2024-05-09 11:30:00,248.6,248.89,248.51,248.65,8480.0,248.6,248.89,248.51,248.65,8480.0
2024-05-09 11:35:00,248.72,248.86,248.37,248.62,126253.0,248.72,248.86,248.37,248.62,126253.0
2024-05-09 11:40:00,248.61,248.95,248.39,248.4,26099.0,248.61,248.95,248.39,248.4,26099.0
2024-05-09 11:45:00,248.41,248.57,247.99,248.27,5937.0,248.41,248.57,247.99,248.27,5937.0
2024-05-09 11:50:00,248.1,248.21,247.9,247.9,7540.0,248.1,248.21,247.9,247.9,7540.0
2024-05-09 11:55:00,247.84,247.88,247.5,247.73,9211.0,247.84,247.88,247.5,247.73,9211.0
2024-05-09 12:00:00,247.72,247.76,247.45,247.76,3393.0,247.72,247.76,247.45,247.76,3393.0
2024-05-09 12:05:00,247.72,247.87,247.53,247.55,4908.0,247.72,247.87,247.53,247.55,4908.0
2024-05-09 12:10:00,247.61,247.85,247.54,247.65,2681.0,247.61,247.85,247.54,247.65,2681.0
2024-05-09 12:15:00,247.86,247.89,247.58,247.74,4884.0,247.86,247.89,247.58,247.74,4884.0
2024-05-09 12:20:00,247.76,247.95,247.66,247.95,2680.0,247.76,247.95,247.66,247.95,2680.0
2024-05-09 12:25:00,247.8,247.88,247.38,247.45,10986.0,247.8,247.88,247.38,247.45,10986.0
2024-05-09 12:30:00,247.38,247.48,247.18,247.18,6209.0,247.38,247.48,247.18,247.18,6209.0
2024-05-09 12:35:00,247.23,247.8,247.21,247.68,6616.0,247.23,247.8,247.21,247.68,6616.0
2024-05-09 12:40:00,247.76,247.8,247.55,247.59,3675.0,247.76,247.8,247.55,247.59,3675.0
2024-05-09 12:45:00,247.72,247.95,247.55,247.63,9607.0,247.72,247.95,247.55,247.63,9607.0
2024-05-09 12:50:00,247.55,247.58,247.36,247.51,7305.0,247.55,247.58,247.36,247.51,7305.0
2024-05-09 12:55:00,247.46,247.55,247.41,247.44,4366.0,247.46,247.55,247.41,247.44,4366.0
2024-05-09 13:00:00,247.45,248.06,247.37,247.97,21935.0,247.45,248.06,247.37,247.97,21935.0
2024-05-09 13:05:00,248.05,248.15,247.82,247.82,5341.0,248.05,248.15,247.82,247.82,5341.0
2024-05-09 13:10:00,247.88,247.93,247.66,247.69,12253.0,247.88,247.93,247.66,247.69,12253.0
2024-05-09 13:15:00,247.67,247.71,247.38,247.52,8036.0,247.67,247.71,247.38,247.52,8036.0
2024-05-09 13:20:00,247.4,247.54,247.09,247.24,16026.0,247.4,247.54,247.09,247.24,16026.0
2024-05-09 13:25:00,247.36,247.65,247.2,247.55,5338.0,247.36,247.65,247.2,247.55,5338.0
2024-05-09 13:30:00,247.5,247.6,247.41,247.59,5068.0,247.5,247.6,247.41,247.59,5068.0
2024-05-09 13:35:00,247.5,247.64,247.45,247.54,5380.0,247.5,247.64,247.45,247.54,5380.0
2024-05-09 13:40:00,247.46,247.64,247.44,247.59,5571.0,247.46,247.64,247.44,247.59,5571.0
2024-05-09 13:45:00,247.61,247.73,247.33,247.52,11622.0,247.61,247.73,247.33,247.52,11622.0
2024-05-09 13:50:00,247.48,247.74,247.45,247.54,8987.0,247.48,247.74,247.45,247.54,8987.0
2024-05-09 13:55:00,247.54,247.66,247.21,247.25,14274.0,247.54,247.66,247.21,247.25,14274.0
2024-05-09 14:00:00,247.18,247.53,247.09,247.49,17881.0,247.18,247.53,247.09,247.49,17881.0
2024-05-09 14:05:00,247.59,247.59,247.15,247.15,5778.0,247.59,247.59,247.15,247.15,5778.0
2024-05-09 14:10:00,247.3,247.4,247.17,247.34,7718.0,247.3,247.4,247.17,247.34,7718.0
2024-05-09 14:15:00,247.22,247.52,247.14,247.39,16017.0,247.22,247.52,247.14,247.39,16017.0
2024-05-09 14:20:00,247.28,247.34,246.85,246.91,12548.0,247.28,247.34,246.85,246.91,12548.0
2024-05-09 14:25:00,246.96,247.26,246.87,247.17,10030.0,246.96,247.26,246.87,247.17,10030.0
2024-05-09 14:30:00,247.29,247.37,246.99,247.0,10639.0,247.29,247.37,246.99,247.0,10639.0
2024-05-09 14:35:00,247.08,247.38,246.92,247.27,12295.0,247.08,247.38,246.92,247.27,12295.0
2024-05-09 14:40:00,247.17,247.29,247.1,247.29,8302.0,247.17,247.29,247.1,247.29,8302.0
2024-05-09 14:45:00,247.25,247.36,247.0,247.25,16351.0,247.25,247.36,247.0,247.25,16351.0
2024-05-09 14:50:00,247.25,247.35,247.18,247.28,6201.0,247.25,247.35,247.18,247.28,6201.0
2024-05-09 14:55:00,247.32,247.54,247.22,247.27,14115.0,247.32,247.54,247.22,247.27,14115.0
2024-05-09 15:00:00,247.3,247.33,247.0,247.24,20172.0,247.3,247.33,247.0,247.24,20172.0
2024-05-09 15:05:00,247.33,247.44,247.18,247.29,5481.0,247.33,247.44,247.18,247.29,5481.0
2024-05-09 15:10:00,247.34,247.42,246.91,247.18,18197.0,247.34,247.42,246.91,247.18,18197.0
2024-05-09 15:15:00,247.19,247.49,247.07,247.39,13780.0,247.19,247.49,247.07,247.39,13780.0
2024-05-09 15:20:00,247.39,247.68,247.26,247.59,17453.0,247.39,247.68,247.26,247.59,17453.0
2024-05-09 15:25:00,247.53,247.61,247.22,247.28,31759.0,247.53,247.61,247.22,247.28,31759.0
2024-05-09 15:30:00,247.27,247.49,247.04,247.31,21623.0,247.27,247.49,247.04,247.31,21623.0
2024-05-09 15:35:00,247.25,247.43,247.09,247.16,12859.0,247.25,247.43,247.09,247.16,12859.0
2024-05-09 15:40:00,247.11,247.13,246.85,247.06,20883.0,247.11,247.13,246.85,247.06,20883.0
2024-05-09 15:45:00,247.06,247.47,246.97,247.08,66256.0,247.06,247.47,246.97,247.08,66256.0
2024-05-09 15:50:00,247.09,247.2,246.2,246.3,89196.0,247.09,247.2,246.2,246.3,89196.0
2024-05-09 15:55:00,246.21,246.67,245.89,245.96,230951.0,246.21,246.67,245.89,245.96,230951.0
2024-05-10 09:30:00,246.28,248.62,246.28,248.18,10202.0,246.28,248.62,246.28,248.18,10202.0
2024-05-10 09:35:00,248.74,249.67,248.57,248.57,6312.0,248.74,249.67,248.57,248.57,6312.0
2024-05-10 09:40:00,248.85,248.87,248.19,248.2,2100.0,248.85,248.87,248.19,248.2,2100.0
2024-05-10 09:45:00,248.12,248.66,247.87,248.62,7185.0,248.12,248.66,247.87,248.62,7185.0
2024-05-10 09:50:00,248.75,249.08,248.52,248.52,7755.0,248.75,249.08,248.52,248.52,7755.0
2024-05-10 09:55:00,248.73,249.0,248.47,248.59,6205.0,248.73,249.0,248.47,248.59,6205.0
2024-05-10 10:00:00,248.4,248.4,248.03,248.19,3402.0,248.4,248.4,248.03,248.19,3402.0
2024-05-10 10:05:00,248.31,248.36,247.91,247.98,3478.0,248.31,248.36,247.91,247.98,3478.0
2024-05-10 10:10:00,247.83,248.14,247.64,248.13,5205.0,247.83,248.14,247.64,248.13,5205.0
2024-05-10 10:15:00,248.13,248.26,247.68,247.68,4908.0,248.13,248.26,247.68,247.68,4908.0
2024-05-10 10:20:00,247.55,247.81,247.32,247.64,17850.0,247.55,247.81,247.32,247.64,17850.0
2024-05-10 10:25:00,247.7,247.76,246.74,247.59,29110.0,247.7,247.76,246.74,247.59,29110.0
2024-05-10 10:30:00,247.46,247.46,246.87,247.21,10671.0,247.46,247.46,246.87,247.21,10671.0
2024-05-10 10:35:00,247.21,247.77,247.2,247.76,11213.0,247.21,247.77,247.2,247.76,11213.0
2024-05-10 10:40:00,247.83,247.95,247.61,247.86,6857.0,247.83,247.95,247.61,247.86,6857.0
2024-05-10 10:45:00,247.77,247.87,247.39,247.79,14123.0,247.77,247.87,247.39,247.79,14123.0
2024-05-10 10:50:00,247.84,247.85,247.16,247.35,13206.0,247.84,247.85,247.16,247.35,13206.0
2024-05-10 10:55:00,247.2,247.42,247.06,247.42,6038.0,247.2,247.42,247.06,247.42,6038.0
2024-05-10 11:00:00,247.44,247.57,247.18,247.18,7166.0,247.44,247.57,247.18,247.18,7166.0
2024-05-10 11:05:00,247.29,247.37,247.07,247.08,5467.0,247.29,247.37,247.07,247.08,5467.0
2024-05-10 11:10:00,247.1,247.36,247.01,247.26,9254.0,247.1,247.36,247.01,247.26,9254.0
2024-05-10 11:15:00,247.33,247.38,247.15,247.28,5366.0,247.33,247.38,247.15,247.28,5366.0
2024-05-10 11:20:00,247.28,247.28,247.01,247.01,2473.0,247.28,247.28,247.01,247.01,2473.0
2024-05-10 11:25:00,247.01,247.01,246.81,246.88,10531.0,247.01,247.01,246.81,246.88,10531.0
2024-05-10 11:30:00,246.77,246.88,246.57,246.75,3125.0,246.77,246.88,246.57,246.75,3125.0
2024-05-10 11:35:00,246.64,246.8,246.42,246.64,13445.0,246.64,246.8,246.42,246.64,13445.0
2024-05-10 11:40:00,246.75,246.83,246.42,246.76,15736.0,246.75,246.83,246.42,246.76,15736.0
2024-05-10 11:45:00,246.76,246.84,246.4,246.67,17406.0,246.76,246.84,246.4,246.67,17406.0
2024-05-10 11:50:00,246.67,247.22,246.67,246.8,11388.0,246.67,247.22,246.67,246.8,11388.0
2024-05-10 11:55:00,246.68,247.07,246.65,247.04,12548.0,246.68,247.07,246.65,247.04,12548.0
2024-05-10 12:00:00,246.93,247.1,246.69,246.8,22048.0,246.93,247.1,246.69,246.8,22048.0
2024-05-10 12:05:00,246.7,246.88,246.67,246.71,10164.0,246.7,246.88,246.67,246.71,10164.0
2024-05-10 12:10:00,246.8,247.16,246.78,246.98,13055.0,246.8,247.16,246.78,246.98,13055.0
2024-05-10 12:15:00,247.1,247.1,246.9,247.03,5960.0,247.1,247.1,246.9,247.03,5960.0
2024-05-10 12:20:00,246.9,247.14,246.9,247.05,7429.0,246.9,247.14,246.9,247.05,7429.0
2024-05-10 12:25:00,247.1,247.2,246.85,246.9,8286.0,247.1,247.2,246.85,246.9,8286.0
2024-05-10 12:30:00,246.91,247.08,246.9,246.94,2841.0,246.91,247.08,246.9,246.94,2841.0
2024-05-10 12:35:00,246.91,246.94,246.66,246.78,19498.0,246.91,246.94,246.66,246.78,19498.0
2024-05-10 12:40:00,246.79,246.86,246.67,246.7,4417.0,246.79,246.86,246.67,246.7,4417.0
2024-05-10 12:45:00,246.67,247.26,246.67,247.26,6357.0,246.67,247.26,246.67,247.26,6357.0
2024-05-10 12:50:00,247.25,247.33,247.07,247.22,5863.0,247.25,247.33,247.07,247.22,5863.0
2024-05-10 12:55:00,247.22,247.25,247.09,247.2,8327.0,247.22,247.25,247.09,247.2,8327.0
2024-05-10 13:00:00,247.2,247.21,246.87,246.96,3647.0,247.2,247.21,246.87,246.96,3647.0
2024-05-10 13:05:00,246.96,246.96,246.61,246.73,8737.0,246.96,246.96,246.61,246.73,8737.0
2024-05-10 13:10:00,246.73,246.96,246.73,246.93,3803.0,246.73,246.96,246.73,246.93,3803.0
2024-05-10 13:15:00,246.94,246.94,246.79,246.91,4300.0,246.94,246.94,246.79,246.91,4300.0
2024-05-10 13:20:00,246.83,246.83,246.39,246.55,8097.0,246.83,246.83,246.39,246.55,8097.0
2024-05-10 13:25:00,246.63,246.83,246.53,246.67,9009.0,246.63,246.83,246.53,246.67,9009.0
2024-05-10 13:30:00,246.59,246.78,246.59,246.77,10098.0,246.59,246.78,246.59,246.77,10098.0
2024-05-10 13:35:00,246.79,246.96,246.7,246.73,7508.0,246.79,246.96,246.7,246.73,7508.0
2024-05-10 13:40:00,246.74,246.9,246.66,246.68,5475.0,246.74,246.9,246.66,246.68,5475.0
2024-05-10 13:45:00,246.58,246.75,246.5,246.56,7918.0,246.58,246.75,246.5,246.56,7918.0
2024-05-10 13:50:00,246.64,247.05,246.64,247.05,4830.0,246.64,247.05,246.64,247.05,4830.0
2024-05-10 13:55:00,247.17,247.25,247.03,247.19,5179.0,247.17,247.25,247.03,247.19,5179.0
2024-05-10 14:00:00,247.19,247.24,246.83,246.89,8788.0,247.19,247.24,246.83,246.89,8788.0
2024-05-10 14:05:00,246.88,247.01,246.86,246.95,3616.0,246.88,247.01,246.86,246.95,3616.0
2024-05-10 14:10:00,247.02,247.34,246.94,247.22,6267.0,247.02,247.34,246.94,247.22,6267.0
2024-05-10 14:15:00,247.22,247.41,247.18,247.31,3628.0,247.22,247.41,247.18,247.31,3628.0
2024-05-10 14:20:00,247.2,247.28,247.01,247.02,9952.0,247.2,247.28,247.01,247.02,9952.0
2024-05-10 14:25:00,247.18,247.19,246.88,247.03,22890.0,247.18,247.19,246.88,247.03,22890.0
2024-05-10 14:30:00,247.02,247.1,246.93,247.0,2300.0,247.02,247.1,246.93,247.0,2300.0
2024-05-10 14:35:00,246.9,246.99,246.74,246.93,5452.0,246.9,246.99,246.74,246.93,5452.0
2024-05-10 14:40:00,246.97,247.08,246.92,247.08,5523.0,246.97,247.08,246.92,247.08,5523.0
2024-05-10 14:45:00,247.04,247.27,246.97,247.04,7501.0,247.04,247.27,246.97,247.04,7501.0
2024-05-10 14:50:00,247.04,247.33,247.04,247.22,6529.0,247.04,247.33,247.04,247.22,6529.0
2024-05-10 14:55:00,247.28,247.28,246.92,247.16,15653.0,247.28,247.28,246.92,247.16,15653.0
2024-05-10 15:00:00,247.03,247.06,246.77,246.88,4000.0,247.03,247.06,246.77,246.88,4000.0
2024-05-10 15:05:00,246.88,247.19,246.83,247.04,26667.0,246.88,247.19,246.83,247.04,26667.0
2024-05-10 15:10:00,246.99,247.07,246.94,247.06,3552.0,246.99,247.07,246.94,247.06,3552.0
2024-05-10 15:15:00,246.95,247.12,246.95,247.09,7045.0,246.95,247.12,246.95,247.09,7045.0
2024-05-10 15:20:00,247.09,247.22,247.02,247.19,11280.0,247.09,247.22,247.02,247.19,11280.0
2024-05-10 15:25:00,247.19,247.42,247.05,247.33,28552.0,247.19,247.42,247.05,247.33,28552.0
2024-05-10 15:30:00,247.34,247.41,246.88,246.89,16540.0,247.34,247.41,246.88,246.89,16540.0
2024-05-10 15:35:00,246.89,246.89,246.45,246.66,14662.0,246.89,246.89,246.45,246.66,14662.0
2024-05-10 15:40:00,246.67,246.84,246.54,246.66,14058.0,246.67,246.84,246.54,246.66,14058.0
2024-05-10 15:45:00,246.64,246.84,246.54,246.64,16947.0,246.64,246.84,246.54,246.64,16947.0
2024-05-10 15:50:00,246.6,247.07,246.52,247.05,34756.0,246.6,247.07,246.52,247.05,34756.0
2024-05-10 15:55:00,247.08,247.09,246.09,246.23,159856.0,247.08,247.09,246.09,246.23,159856.0
2024-05-13 09:30:00,246.17,246.76,246.16,246.31,29268.0,246.17,246.76,246.16,246.31,29268.0
2024-05-13 09:35:00,246.33,247.9,246.23,247.68,119840.0,246.33,247.9,246.23,247.68,119840.0
2024-05-13 09:40:00,247.75,248.58,247.64,248.42,15860.0,247.75,248.58,247.64,248.42,15860.0
2024-05-13 09:45:00,248.28,248.8,247.85,248.19,13611.0,248.28,248.8,247.85,248.19,13611.0
2024-05-13 09:50:00,248.3,248.32,247.4,247.4,10470.0,248.3,248.32,247.4,247.4,10470.0
2024-05-13 09:55:00,247.43,248.0,247.24,247.92,30893.0,247.43,248.0,247.24,247.92,30893.0
2024-05-13 10:00:00,247.84,248.31,247.75,248.19,24387.0,247.84,248.31,247.75,248.19,24387.0
2024-05-13 10:05:00,248.27,248.32,247.73,248.16,36259.0,248.27,248.32,247.73,248.16,36259.0
2024-05-13 10:10:00,248.16,248.26,247.2,247.28,11941.0,248.16,248.26,247.2,247.28,11941.0
2024-05-13 10:15:00,247.25,247.39,246.61,246.61,9172.0,247.25,247.39,246.61,246.61,9172.0
2024-05-13 10:20:00,246.49,246.89,246.24,246.79,13981.0,246.49,246.89,246.24,246.79,13981.0
2024-05-13 10:25:00,246.64,247.38,246.55,247.38,6871.0,246.64,247.38,246.55,247.38,6871.0
2024-05-13 10:30:00,247.14,247.16,246.67,247.12,15927.0,247.14,247.16,246.67,247.12,15927.0
2024-05-13 10:35:00,247.24,247.28,246.97,247.25,5481.0,247.24,247.28,246.97,247.25,5481.0
2024-05-13 10:40:00,247.16,247.39,247.13,247.26,11513.0,247.16,247.39,247.13,247.26,11513.0
2024-05-13 10:45:00,247.17,247.35,247.02,247.31,9290.0,247.17,247.35,247.02,247.31,9290.0
2024-05-13 10:50:00,247.37,247.39,247.09,247.39,13651.0,247.37,247.39,247.09,247.39,13651.0
2024-05-13 10:55:00,247.3,247.97,247.25,247.81,48900.0,247.3,247.97,247.25,247.81,48900.0
2024-05-13 11:00:00,247.83,247.85,247.15,247.39,6655.0,247.83,247.85,247.15,247.39,6655.0
2024-05-13 11:05:00,247.47,247.56,247.23,247.42,6522.0,247.47,247.56,247.23,247.42,6522.0
2024-05-13 11:10:00,247.47,247.55,246.98,247.12,16371.0,247.47,247.55,246.98,247.12,16371.0
2024-05-13 11:15:00,247.12,247.22,247.09,247.19,4835.0,247.12,247.22,247.09,247.19,4835.0
2024-05-13 11:20:00,247.11,247.7,247.1,247.47,10342.0,247.11,247.7,247.1,247.47,10342.0
2024-05-13 11:25:00,247.42,247.62,247.35,247.45,4900.0,247.42,247.62,247.35,247.45,4900.0
2024-05-13 11:30:00,247.45,247.46,246.75,247.0,20792.0,247.45,247.46,246.75,247.0,20792.0
2024-05-13 11:35:00,247.01,247.09,246.98,246.98,3800.0,247.01,247.09,246.98,246.98,3800.0
2024-05-13 11:40:00,247.06,247.14,246.75,247.02,15874.0,247.06,247.14,246.75,247.02,15874.0
2024-05-13 11:45:00,247.04,247.36,247.01,247.18,10376.0,247.04,247.36,247.01,247.18,10376.0
2024-05-13 11:50:00,247.24,247.25,246.95,246.99,4268.0,247.24,247.25,246.95,246.99,4268.0
2024-05-13 11:55:00,246.91,246.91,246.68,246.79,23198.0,246.91,246.91,246.68,246.79,23198.0
2024-05-13 12:00:00,246.79,247.21,246.79,247.16,40396.0,246.79,247.21,246.79,247.16,40396.0
2024-05-13 12:05:00,247.21,248.0,247.2,247.88,8907.0,247.21,248.0,247.2,247.88,8907.0
2024-05-13 12:10:00,247.66,247.67,247.32,247.5,9851.0,247.66,247.67,247.32,247.5,9851.0
2024-05-13 12:15:00,247.48,247.52,247.2,247.22,9200.0,247.48,247.52,247.2,247.22,9200.0
2024-05-13 12:20:00,247.31,247.54,247.22,247.5,14254.0,247.31,247.54,247.22,247.5,14254.0
2024-05-13 12:25:00,247.5,247.6,247.37,247.6,3621.0,247.5,247.6,247.37,247.6,3621.0
2024-05-13 12:30:00,247.49,247.55,247.33,247.47,8973.0,247.49,247.55,247.33,247.47,8973.0
2024-05-13 12:35:00,247.52,247.66,247.5,247.62,13836.0,247.52,247.66,247.5,247.62,13836.0
2024-05-13 12:40:00,247.59,247.67,247.37,247.37,6702.0,247.59,247.67,247.37,247.37,6702.0
2024-05-13 12:45:00,247.4,247.5,247.28,247.41,7914.0,247.4,247.5,247.28,247.41,7914.0
2024-05-13 12:50:00,247.5,247.53,247.06,247.3,7792.0,247.5,247.53,247.06,247.3,7792.0
2024-05-13 12:55:00,247.18,247.18,246.92,247.03,12140.0,247.18,247.18,246.92,247.03,12140.0
2024-05-13 13:00:00,246.96,247.2,246.88,247.2,2506.0,246.96,247.2,246.88,247.2,2506.0
2024-05-13 13:05:00,246.93,247.05,246.71,246.99,6242.0,246.93,247.05,246.71,246.99,6242.0
2024-05-13 13:10:00,247.03,247.2,246.75,247.07,7466.0,247.03,247.2,246.75,247.07,7466.0
2024-05-13 13:15:00,247.12,247.26,246.97,247.15,9339.0,247.12,247.26,246.97,247.15,9339.0
2024-05-13 13:20:00,247.25,247.41,247.11,247.12,3511.0,247.25,247.41,247.11,247.12,3511.0
2024-05-13 13:25:00,247.15,247.5,247.13,247.23,13068.0,247.15,247.5,247.13,247.23,13068.0
2024-05-13 13:30:00,247.27,247.42,246.96,247.16,14088.0,247.27,247.42,246.96,247.16,14088.0
2024-05-13 13:35:00,247.15,247.33,247.12,247.17,2334.0,247.15,247.33,247.12,247.17,2334.0
2024-05-13 13:40:00,247.16,247.19,247.0,247.01,2982.0,247.16,247.19,247.0,247.01,2982.0
2024-05-13 13:45:00,246.99,247.13,246.61,247.04,14282.0,246.99,247.13,246.61,247.04,14282.0
2024-05-13 13:50:00,247.16,247.37,247.0,247.37,5358.0,247.16,247.37,247.0,247.37,5358.0
2024-05-13 13:55:00,247.21,247.34,247.05,247.28,4686.0,247.21,247.34,247.05,247.28,4686.0
2024-05-13 14:00:00,247.19,247.31,246.93,247.27,18284.0,247.19,247.31,246.93,247.27,18284.0
2024-05-13 14:05:00,247.28,247.34,247.1,247.15,6817.0,247.28,247.34,247.1,247.15,6817.0
2024-05-13 14:10:00,247.08,247.37,246.92,247.27,14119.0,247.08,247.37,246.92,247.27,14119.0
2024-05-13 14:15:00,247.34,247.34,246.98,247.23,17467.0,247.34,247.34,246.98,247.23,17467.0
2024-05-13 14:20:00,247.3,247.32,247.11,247.11,8573.0,247.3,247.32,247.11,247.11,8573.0
2024-05-13 14:25:00,247.07,247.26,246.99,247.15,11946.0,247.07,247.26,246.99,247.15,11946.0
2024-05-13 14:30:00,247.14,247.25,247.01,247.17,3697.0,247.14,247.25,247.01,247.17,3697.0
2024-05-13 14:35:00,247.17,247.36,247.17,247.27,4041.0,247.17,247.36,247.17,247.27,4041.0
2024-05-13 14:40:00,247.18,247.33,247.14,247.28,6184.0,247.18,247.33,247.14,247.28,6184.0
2024-05-13 14:45:00,247.26,247.28,247.06,247.17,19500.0,247.26,247.28,247.06,247.17,19500.0
2024-05-13 14:50:00,247.19,247.32,247.19,247.25,2500.0,247.19,247.32,247.19,247.25,2500.0
2024-05-13 14:55:00,247.26,247.29,247.14,247.26,6868.0,247.26,247.29,247.14,247.26,6868.0
2024-05-13 15:00:00,247.17,247.21,247.13,247.17,7951.0,247.17,247.21,247.13,247.17,7951.0
2024-05-13 15:05:00,247.19,247.38,247.16,247.24,12532.0,247.19,247.38,247.16,247.24,12532.0
2024-05-13 15:10:00,247.2,247.33,247.06,247.08,10961.0,247.2,247.33,247.06,247.08,10961.0
2024-05-13 15:15:00,247.08,247.13,246.81,246.84,5201.0,247.08,247.13,246.81,246.84,5201.0
2024-05-13 15:20:00,246.84,246.85,246.54,246.55,11185.0,246.84,246.85,246.54,246.55,11185.0
2024-05-13 15:25:00,246.72,246.72,246.42,246.69,13617.0,246.72,246.72,246.42,246.69,13617.0
2024-05-13 15:30:00,246.73,246.87,246.51,246.84,26650.0,246.73,246.87,246.51,246.84,26650.0
2024-05-13 15:35:00,246.81,247.07,246.7,246.8,33014.0,246.81,247.07,246.7,246.8,33014.0
2024-05-13 15:40:00,246.84,246.9,246.48,246.59,19119.0,246.84,246.9,246.48,246.59,19119.0
2024-05-13 15:45:00,246.57,246.73,246.33,246.4,49953.0,246.57,246.73,246.33,246.4,49953.0
2024-05-13 15:50:00,246.42,246.7,246.37,246.53,89072.0,246.42,246.7,246.37,246.53,89072.0
2024-05-13 15:55:00,246.52,247.1,246.49,247.09,154133.0,246.52,247.1,246.49,247.09,154133.0
2024-05-14 09:30:00,247.13,247.48,246.71,247.19,11747.0,247.13,247.48,246.71,247.19,11747.0
2024-05-14 09:35:00,247.56,248.95,247.56,248.41,27698.0,247.56,248.95,247.56,248.41,27698.0
2024-05-14 09:40:00,248.52,248.96,248.37,248.69,5386.0,248.52,248.96,248.37,248.69,5386.0
2024-05-14 09:45:00,248.68,248.79,248.11,248.11,2797.0,248.68,248.79,248.11,248.11,2797.0
2024-05-14 09:50:00,248.12,248.45,248.06,248.42,3931.0,248.12,248.45,248.06,248.42,3931.0
2024-05-14 09:55:00,248.28,248.52,248.13,248.29,10168.0,248.28,248.52,248.13,248.29,10168.0
2024-05-14 10:00:00,248.13,248.37,247.76,247.95,8425.0,248.13,248.37,247.76,247.95,8425.0
2024-05-14 10:05:00,248.0,248.23,247.67,248.02,5266.0,248.0,248.23,247.67,248.02,5266.0
2024-05-14 10:10:00,248.02,248.16,247.87,247.93,10823.0,248.02,248.16,247.87,247.93,10823.0
2024-05-14 10:15:00,247.93,248.11,247.74,247.74,8634.0,247.93,248.11,247.74,247.74,8634.0
2024-05-14 10:20:00,247.88,248.09,247.82,248.05,8378.0,247.88,248.09,247.82,248.05,8378.0
2024-05-14 10:25:00,248.05,248.33,247.78,247.83,33697.0,248.05,248.33,247.78,247.83,33697.0
2024-05-14 10:30:00,247.89,247.95,247.38,247.41,2670.0,247.89,247.95,247.38,247.41,2670.0
2024-05-14 10:35:00,247.5,247.5,246.51,247.0,10856.0,247.5,247.5,246.51,247.0,10856.0
2024-05-14 10:40:00,247.0,247.27,246.73,246.76,7988.0,247.0,247.27,246.73,246.76,7988.0
2024-05-14 10:45:00,246.75,247.03,246.73,246.79,5216.0,246.75,247.03,246.73,246.79,5216.0
2024-05-14 10:50:00,246.79,247.1,246.72,247.03,7814.0,246.79,247.1,246.72,247.03,7814.0
2024-05-14 10:55:00,246.95,247.49,246.94,247.38,4232.0,246.95,247.49,246.94,247.38,4232.0
2024-05-14 11:00:00,247.33,247.57,246.95,246.95,5086.0,247.33,247.57,246.95,246.95,5086.0
2024-05-14 11:05:00,246.95,247.4,246.86,247.4,4861.0,246.95,247.4,246.86,247.4,4861.0
2024-05-14 11:10:00,247.18,247.29,247.01,247.11,8184.0,247.18,247.29,247.01,247.11,8184.0
2024-05-14 11:15:00,247.11,247.21,246.83,246.83,4402.0,247.11,247.21,246.83,246.83,4402.0
2024-05-14 11:20:00,246.92,247.0,246.71,246.81,2686.0,246.92,247.0,246.71,246.81,2686.0
2024-05-14 11:25:00,246.81,246.88,246.66,246.87,5873.0,246.81,246.88,246.66,246.87,5873.0
2024-05-14 11:30:00,246.8,246.8,246.38,246.44,4604.0,246.8,246.8,246.38,246.44,4604.0
2024-05-14 11:35:00,246.44,246.72,246.3,246.55,112150.0,246.44,246.72,246.3,246.55,112150.0
2024-05-14 11:40:00,246.47,246.85,246.46,246.64,4508.0,246.47,246.85,246.46,246.64,4508.0
2024-05-14 11:45:00,246.54,247.11,246.54,247.06,4241.0,246.54,247.11,246.54,247.06,4241.0
2024-05-14 11:50:00,247.11,247.12,246.99,247.04,5244.0,247.11,247.12,246.99,247.04,5244.0
2024-05-14 11:55:00,246.95,247.12,246.7,246.72,6300.0,246.95,247.12,246.7,246.72,6300.0
2024-05-14 12:00:00,246.76,246.95,246.43,246.89,12968.0,246.76,246.95,246.43,246.89,12968.0
2024-05-14 12:05:00,246.94,247.11,246.84,246.87,8132.0,246.94,247.11,246.84,246.87,8132.0
2024-05-14 12:10:00,246.83,246.99,246.75,246.91,9561.0,246.83,246.99,246.75,246.91,9561.0
2024-05-14 12:15:00,246.88,246.88,246.51,246.58,6617.0,246.88,246.88,246.51,246.58,6617.0
2024-05-14 12:20:00,246.58,246.69,246.32,246.59,11032.0,246.58,246.69,246.32,246.59,11032.0
2024-05-14 12:25:00,246.51,246.82,246.47,246.82,5632.0,246.51,246.82,246.47,246.82,5632.0
2024-05-14 12:30:00,246.6,246.63,246.14,246.21,6359.0,246.6,246.63,246.14,246.21,6359.0
2024-05-14 12:35:00,246.26,246.68,246.12,246.36,20578.0,246.26,246.68,246.12,246.36,20578.0
2024-05-14 12:40:00,246.39,246.52,246.34,246.35,1978.0,246.39,246.52,246.34,246.35,1978.0
2024-05-14 12:45:00,246.29,246.53,246.27,246.31,1486.0,246.29,246.53,246.27,246.31,1486.0
2024-05-14 12:50:00,246.47,246.71,246.47,246.57,2811.0,246.47,246.71,246.47,246.57,2811.0
2024-05-14 12:55:00,246.54,246.83,246.54,246.68,8058.0,246.54,246.83,246.54,246.68,8058.0
2024-05-14 13:00:00,246.61,246.82,246.53,246.66,7627.0,246.61,246.82,246.53,246.66,7627.0
2024-05-14 13:05:00,246.68,246.8,246.6,246.79,1960.0,246.68,246.8,246.6,246.79,1960.0
2024-05-14 13:10:00,246.8,246.89,246.65,246.77,6074.0,246.8,246.89,246.65,246.77,6074.0
2024-05-14 13:15:00,246.7,246.7,246.65,246.65,800.0,246.7,246.7,246.65,246.65,800.0
2024-05-14 13:20:00,246.77,247.11,246.71,247.06,13431.0,246.77,247.11,246.71,247.06,13431.0
2024-05-14 13:25:00,246.92,247.13,246.92,247.13,2256.0,246.92,247.13,246.92,247.13,2256.0
2024-05-14 13:30:00,246.98,247.18,246.87,246.97,7667.0,246.98,247.18,246.87,246.97,7667.0
2024-05-14 13:35:00,247.1,247.15,246.99,246.99,4917.0,247.1,247.15,246.99,246.99,4917.0
2024-05-14 13:40:00,247.04,247.3,246.93,247.02,30609.0,247.04,247.3,246.93,247.02,30609.0
2024-05-14 13:45:00,247.08,247.2,246.72,246.72,20215.0,247.08,247.2,246.72,246.72,20215.0
2024-05-14 13:50:00,246.86,247.21,246.62,247.16,5914.0,246.86,247.21,246.62,247.16,5914.0
2024-05-14 13:55:00,247.2,247.27,246.91,246.91,3884.0,247.2,247.27,246.91,246.91,3884.0
2024-05-14 14:00:00,246.86,247.08,246.73,247.08,6178.0,246.86,247.08,246.73,247.08,6178.0
2024-05-14 14:05:00,247.01,247.08,246.95,247.08,4180.0,247.01,247.08,246.95,247.08,4180.0
2024-05-14 14:10:00,247.03,247.28,246.99,247.06,42929.0,247.03,247.28,246.99,247.06,42929.0
2024-05-14 14:15:00,247.13,247.28,246.95,247.0,39409.0,247.13,247.28,246.95,247.0,39409.0
2024-05-14 14:20:00,247.02,247.06,246.93,247.02,4961.0,247.02,247.06,246.93,247.02,4961.0
2024-05-14 14:25:00,246.99,247.03,246.85,247.03,9270.0,246.99,247.03,246.85,247.03,9270.0
2024-05-14 14:30:00,247.11,247.17,246.85,246.94,11794.0,247.11,247.17,246.85,246.94,11794.0
2024-05-14 14:35:00,247.05,247.05,246.94,246.99,1925.0,247.05,247.05,246.94,246.99,1925.0
2024-05-14 14:40:00,247.11,247.41,247.11,247.17,9017.0,247.11,247.41,247.11,247.17,9017.0
2024-05-14 14:45:00,247.21,247.3,247.11,247.3,4261.0,247.21,247.3,247.11,247.3,4261.0
2024-05-14 14:50:00,247.3,247.3,246.99,247.0,8059.0,247.3,247.3,246.99,247.0,8059.0
2024-05-14 14:55:00,247.05,247.13,246.93,246.99,5160.0,247.05,247.13,246.93,246.99,5160.0
2024-05-14 15:00:00,246.96,247.13,246.82,247.07,11884.0,246.96,247.13,246.82,247.07,11884.0
2024-05-14 15:05:00,247.05,247.05,246.91,247.01,4002.0,247.05,247.05,246.91,247.01,4002.0
2024-05-14 15:10:00,246.95,247.21,246.94,247.01,5542.0,246.95,247.21,246.94,247.01,5542.0
2024-05-14 15:15:00,247.04,247.38,246.9,247.38,8508.0,247.04,247.38,246.9,247.38,8508.0
2024-05-14 15:20:00,247.34,247.47,247.18,247.27,14689.0,247.34,247.47,247.18,247.27,14689.0
2024-05-14 15:25:00,247.27,247.34,247.11,247.32,14799.0,247.27,247.34,247.11,247.32,14799.0
2024-05-14 15:30:00,247.26,247.29,247.08,247.19,13360.0,247.26,247.29,247.08,247.19,13360.0
2024-05-14 15:35:00,247.19,247.2,246.95,247.09,16897.0,247.19,247.2,246.95,247.09,16897.0
2024-05-14 15:40:00,247.07,247.37,246.88,247.24,23230.0,247.07,247.37,246.88,247.24,23230.0
2024-05-14 15:45:00,247.27,247.41,247.04,247.3,20802.0,247.27,247.41,247.04,247.3,20802.0
2024-05-14 15:50:00,247.28,247.43,247.09,247.14,74713.0,247.28,247.43,247.09,247.14,74713.0
2024-05-14 15:55:00,247.12,247.23,246.7,246.79,84762.0,247.12,247.23,246.7,246.79,84762.0
2024-05-15 09:30:00,247.89,248.87,247.05,248.15,58806.0,247.89,248.87,247.05,248.15,58806.0
2024-05-15 09:35:00,248.21,249.31,248.1,249.31,30662.0,248.21,249.31,248.1,249.31,30662.0
2024-05-15 09:40:00,249.38,250.2,249.08,249.99,32212.0,249.38,250.2,249.08,249.99,32212.0
2024-05-15 09:45:00,250.05,250.05,249.37,249.41,26339.0,250.05,250.05,249.37,249.41,26339.0
2024-05-15 09:50:00,249.31,249.37,248.25,248.96,59947.0,249.31,249.37,248.25,248.96,59947.0
2024-05-15 09:55:00,248.96,249.22,248.12,249.13,42743.0,248.96,249.22,248.12,249.13,42743.0
2024-05-15 10:00:00,249.59,250.4,249.39,250.16,7445.0,249.59,250.4,249.39,250.16,7445.0
2024-05-15 10:05:00,250.21,250.77,249.83,249.84,23589.0,250.21,250.77,249.83,249.84,23589.0
2024-05-15 10:10:00,250.09,250.3,249.33,250.07,21713.0,250.09,250.3,249.33,250.07,21713.0
2024-05-15 10:15:00,249.95,249.95,249.56,249.59,3943.0,249.95,249.95,249.56,249.59,3943.0
2024-05-15 10:20:00,249.58,249.87,249.56,249.77,15126.0,249.58,249.87,249.56,249.77,15126.0
2024-05-15 10:25:00,249.69,249.93,249.54,249.93,3200.0,249.69,249.93,249.54,249.93,3200.0
2024-05-15 10:30:00,250.01,250.12,249.8,249.8,4581.0,250.01,250.12,249.8,249.8,4581.0
2024-05-15 10:35:00,249.79,249.79,249.22,249.49,30535.0,249.79,249.79,249.22,249.49,30535.0
2024-05-15 10:40:00,249.49,250.41,249.49,249.83,23258.0,249.49,250.41,249.49,249.83,23258.0
2024-05-15 10:45:00,249.74,249.82,248.16,249.21,74502.0,249.74,249.82,248.16,249.21,74502.0
2024-05-15 10:50:00,249.35,249.36,248.25,249.31,16236.0,249.35,249.36,248.25,249.31,16236.0
2024-05-15 10:55:00,249.14,249.14,248.56,248.56,13187.0,249.14,249.14,248.56,248.56,13187.0
2024-05-15 11:00:00,248.88,249.37,248.52,249.16,27961.0,248.88,249.37,248.52,249.16,27961.0
2024-05-15 11:05:00,248.97,249.42,248.94,249.42,4806.0,248.97,249.42,248.94,249.42,4806.0
2024-05-15 11:10:00,249.34,249.43,248.75,249.21,18819.0,249.34,249.43,248.75,249.21,18819.0
2024-05-15 11:15:00,249.28,249.28,248.43,248.81,53506.0,249.28,249.28,248.43,248.81,53506.0
2024-05-15 11:20:00,248.86,249.12,248.58,248.85,28404.0,248.86,249.12,248.58,248.85,28404.0
2024-05-15 11:25:00,248.85,248.91,248.71,248.9,3498.0,248.85,248.91,248.71,248.9,3498.0
2024-05-15 11:30:00,248.99,249.06,248.39,249.06,13634.0,248.99,249.06,248.39,249.06,13634.0
2024-05-15 11:35:00,249.0,249.42,248.95,249.42,7190.0,249.0,249.42,248.95,249.42,7190.0
2024-05-15 11:40:00,249.48,249.77,249.24,249.38,7822.0,249.48,249.77,249.24,249.38,7822.0
2024-05-15 11:45:00,249.36,249.36,249.09,249.31,6687.0,249.36,249.36,249.09,249.31,6687.0
2024-05-15 11:50:00,249.46,249.62,248.99,249.31,10505.0,249.46,249.62,248.99,249.31,10505.0
2024-05-15 11:55:00,249.31,249.34,249.04,249.23,11897.0,249.31,249.34,249.04,249.23,11897.0
2024-05-15 12:00:00,249.03,249.18,248.67,248.74,7579.0,249.03,249.18,248.67,248.74,7579.0
2024-05-15 12:05:00,248.77,248.79,248.59,248.79,3763.0,248.77,248.79,248.59,248.79,3763.0
2024-05-15 12:10:00,248.81,249.02,248.68,249.02,10909.0,248.81,249.02,248.68,249.02,10909.0
2024-05-15 12:15:00,249.05,249.21,248.84,249.19,7232.0,249.05,249.21,248.84,249.19,7232.0
2024-05-15 12:20:00,249.22,249.56,249.11,249.37,25746.0,249.22,249.56,249.11,249.37,25746.0
2024-05-15 12:25:00,249.37,249.94,249.25,249.84,38467.0,249.37,249.94,249.25,249.84,38467.0
2024-05-15 12:30:00,249.82,250.2,249.67,250.13,2473.0,249.82,250.2,249.67,250.13,2473.0
2024-05-15 12:35:00,250.16,250.31,249.67,249.8,10656.0,250.16,250.31,249.67,249.8,10656.0
2024-05-15 12:40:00,249.81,249.81,249.34,249.69,12310.0,249.81,249.81,249.34,249.69,12310.0
2024-05-15 12:45:00,249.76,250.05,249.76,249.96,5607.0,249.76,250.05,249.76,249.96,5607.0
2024-05-15 12:50:00,250.03,250.43,250.03,250.22,7932.0,250.03,250.43,250.03,250.22,7932.0
2024-05-15 12:55:00,250.33,250.58,250.28,250.4,10692.0,250.33,250.58,250.28,250.4,10692.0
2024-05-15 13:00:00,250.45,250.85,250.45,250.76,6593.0,250.45,250.85,250.45,250.76,6593.0
2024-05-15 13:05:00,250.61,250.93,250.52,250.7,7604.0,250.61,250.93,250.52,250.7,7604.0
2024-05-15 13:10:00,250.82,251.24,250.82,251.24,4555.0,250.82,251.24,250.82,251.24,4555.0
2024-05-15 13:15:00,251.41,251.68,251.19,251.68,8874.0,251.41,251.68,251.19,251.68,8874.0
2024-05-15 13:20:00,251.54,251.68,251.53,251.61,6027.0,251.54,251.68,251.53,251.61,6027.0
2024-05-15 13:25:00,251.67,251.86,251.45,251.67,7490.0,251.67,251.86,251.45,251.67,7490.0
2024-05-15 13:30:00,251.74,251.86,251.48,251.81,5633.0,251.74,251.86,251.48,251.81,5633.0
2024-05-15 13:35:00,251.76,251.8,251.42,251.65,23461.0,251.76,251.8,251.42,251.65,23461.0
2024-05-15 13:40:00,251.64,252.01,251.61,251.92,6742.0,251.64,252.01,251.61,251.92,6742.0
2024-05-15 13:45:00,251.91,251.91,251.36,251.39,8108.0,251.91,251.91,251.36,251.39,8108.0
2024-05-15 13:50:00,251.4,251.92,251.19,251.82,15858.0,251.4,251.92,251.19,251.82,15858.0
2024-05-15 13:55:00,251.93,251.93,251.23,251.34,8032.0,251.93,251.93,251.23,251.34,8032.0
2024-05-15 14:00:00,251.2,251.75,251.13,251.69,9552.0,251.2,251.75,251.13,251.69,9552.0
2024-05-15 14:05:00,251.79,252.14,251.79,252.06,14871.0,251.79,252.14,251.79,252.06,14871.0
2024-05-15 14:10:00,252.04,252.55,252.01,252.47,9262.0,252.04,252.55,252.01,252.47,9262.0
2024-05-15 14:15:00,252.55,252.71,252.3,252.71,30886.0,252.55,252.71,252.3,252.71,30886.0
2024-05-15 14:20:00,252.66,252.84,252.55,252.8,7674.0,252.66,252.84,252.55,252.8,7674.0
2024-05-15 14:25:00,252.89,252.93,252.69,252.85,5802.0,252.89,252.93,252.69,252.85,5802.0
2024-05-15 14:30:00,252.79,252.79,252.58,252.69,6513.0,252.79,252.79,252.58,252.69,6513.0
2024-05-15 14:35:00,252.65,252.83,252.47,252.75,5291.0,252.65,252.83,252.47,252.75,5291.0
2024-05-15 14:40:00,252.74,252.86,252.63,252.63,3817.0,252.74,252.86,252.63,252.63,3817.0
2024-05-15 14:45:00,252.62,252.76,252.58,252.59,3537.0,252.62,252.76,252.58,252.59,3537.0
2024-05-15 14:50:00,252.59,252.93,252.53,252.74,6760.0,252.59,252.93,252.53,252.74,6760.0
2024-05-15 14:55:00,252.73,252.89,252.69,252.88,2832.0,252.73,252.89,252.69,252.88,2832.0
2024-05-15 15:00:00,252.84,252.94,252.81,252.92,3316.0,252.84,252.94,252.81,252.92,3316.0
2024-05-15 15:05:00,252.95,252.97,252.71,252.86,11037.0,252.95,252.97,252.71,252.86,11037.0
2024-05-15 15:10:00,252.8,252.88,252.45,252.48,5292.0,252.8,252.88,252.45,252.48,5292.0
2024-05-15 15:15:00,252.45,252.55,252.42,252.47,5613.0,252.45,252.55,252.42,252.47,5613.0
2024-05-15 15:20:00,252.45,252.46,251.96,252.1,8521.0,252.45,252.46,251.96,252.1,8521.0
2024-05-15 15:25:00,252.1,252.16,251.85,251.95,3829.0,252.1,252.16,251.85,251.95,3829.0
2024-05-15 15:30:00,251.89,251.9,251.46,251.78,10635.0,251.89,251.9,251.46,251.78,10635.0
2024-05-15 15:35:00,251.89,252.23,251.73,251.73,17195.0,251.89,252.23,251.73,251.73,17195.0
2024-05-15 15:40:00,251.76,251.96,251.68,251.94,28626.0,251.76,251.96,251.68,251.94,28626.0
2024-05-15 15:45:00,251.9,252.35,251.81,251.89,15596.0,251.9,252.35,251.81,251.89,15596.0
2024-05-15 15:50:00,251.77,251.84,251.13,251.27,36876.0,251.77,251.84,251.13,251.27,36876.0
2024-05-15 15:55:00,251.26,251.54,251.04,251.24,100540.0,251.26,251.54,251.04,251.24,100540.0
2024-05-16 09:30:00,248.96,251.92,248.49,251.5,44974.0,248.96,251.92,248.49,251.5,44974.0
2024-05-16 09:35:00,251.66,251.66,249.92,250.03,6460.0,251.66,251.66,249.92,250.03,6460.0
2024-05-16 09:40:00,250.02,250.54,249.5,250.01,7191.0,250.02,250.54,249.5,250.01,7191.0
2024-05-16 09:45:00,250.1,250.78,249.77,250.75,11015.0,250.1,250.78,249.77,250.75,11015.0
2024-05-16 09:50:00,250.88,251.21,250.45,250.59,17161.0,250.88,251.21,250.45,250.59,17161.0
2024-05-16 09:55:00,250.59,251.5,250.37,251.45,37161.0,250.59,251.5,250.37,251.45,37161.0
2024-05-16 10:00:00,251.44,251.5,250.81,250.96,7895.0,251.44,251.5,250.81,250.96,7895.0
2024-05-16 10:05:00,250.88,251.05,250.39,250.39,4856.0,250.88,251.05,250.39,250.39,4856.0
2024-05-16 10:10:00,250.51,250.52,249.9,250.09,11975.0,250.51,250.52,249.9,250.09,11975.0
2024-05-16 10:15:00,250.11,250.25,249.9,249.98,8647.0,250.11,250.25,249.9,249.98,8647.0
2024-05-16 10:20:00,249.97,250.43,249.8,250.33,8212.0,249.97,250.43,249.8,250.33,8212.0
2024-05-16 10:25:00,250.35,250.54,250.29,250.51,7601.0,250.35,250.54,250.29,250.51,7601.0
2024-05-16 10:30:00,250.61,251.4,250.44,251.3,24935.0,250.61,251.4,250.44,251.3,24935.0
2024-05-16 10:35:00,251.3,251.93,251.29,251.89,6718.0,251.3,251.93,251.29,251.89,6718.0
2024-05-16 10:40:00,251.82,252.26,251.77,251.92,12180.0,251.82,252.26,251.77,251.92,12180.0
2024-05-16 10:45:00,252.01,252.42,251.9,252.38,3279.0,252.01,252.42,251.9,252.38,3279.0
2024-05-16 10:50:00,252.26,252.42,248.61,252.38,23950.0,252.26,252.42,248.61,252.38,23950.0
2024-05-16 10:55:00,252.45,252.92,252.43,252.87,8116.0,252.45,252.92,252.43,252.87,8116.0
2024-05-16 11:00:00,252.92,253.18,252.64,252.66,13428.0,252.92,253.18,252.64,252.66,13428.0
2024-05-16 11:05:00,252.72,253.22,252.56,253.0,5532.0,252.72,253.22,252.56,253.0,5532.0
2024-05-16 11:10:00,253.12,253.21,252.88,252.95,8702.0,253.12,253.21,252.88,252.95,8702.0
2024-05-16 11:15:00,252.96,253.01,252.69,252.82,5262.0,252.96,253.01,252.69,252.82,5262.0
2024-05-16 11:20:00,252.8,252.84,252.43,252.67,2463.0,252.8,252.84,252.43,252.67,2463.0
2024-05-16 11:25:00,252.67,253.2,252.66,253.08,3178.0,252.67,253.2,252.66,253.08,3178.0
2024-05-16 11:30:00,253.09,253.4,253.03,253.4,2910.0,253.09,253.4,253.03,253.4,2910.0
2024-05-16 11:35:00,253.4,253.52,253.22,253.47,3672.0,253.4,253.52,253.22,253.47,3672.0
2024-05-16 11:40:00,253.34,253.92,253.29,253.92,29255.0,253.34,253.92,253.29,253.92,29255.0
2024-05-16 11:45:00,253.91,253.91,253.7,253.81,9679.0,253.91,253.91,253.7,253.81,9679.0
2024-05-16 11:50:00,253.83,253.83,253.39,253.69,6354.0,253.83,253.83,253.39,253.69,6354.0
2024-05-16 11:55:00,253.72,254.25,253.68,254.18,9032.0,253.72,254.25,253.68,254.18,9032.0
2024-05-16 12:00:00,254.12,254.28,253.67,253.72,10824.0,254.12,254.28,253.67,253.72,10824.0
2024-05-16 12:05:00,253.7,253.78,253.51,253.76,3080.0,253.7,253.78,253.51,253.76,3080.0
2024-05-16 12:10:00,253.82,254.14,253.72,254.12,4407.0,253.82,254.14,253.72,254.12,4407.0
2024-05-16 12:15:00,254.07,254.16,253.87,253.94,3339.0,254.07,254.16,253.87,253.94,3339.0
2024-05-16 12:20:00,253.94,254.23,253.93,254.17,3498.0,253.94,254.23,253.93,254.17,3498.0
2024-05-16 12:25:00,254.24,254.3,253.87,253.89,15640.0,254.24,254.3,253.87,253.89,15640.0
2024-05-16 12:30:00,253.89,253.94,253.67,253.93,2998.0,253.89,253.94,253.67,253.93,2998.0
2024-05-16 12:35:00,253.99,254.42,253.74,254.42,9621.0,253.99,254.42,253.74,254.42,9621.0
2024-05-16 12:40:00,254.26,254.33,254.14,254.33,2810.0,254.26,254.33,254.14,254.33,2810.0
2024-05-16 12:45:00,254.45,254.46,254.32,254.32,1605.0,254.45,254.46,254.32,254.32,1605.0
2024-05-16 12:50:00,254.48,254.62,254.38,254.62,2881.0,254.48,254.62,254.38,254.62,2881.0
2024-05-16 12:55:00,254.7,254.75,254.38,254.38,5605.0,254.7,254.75,254.38,254.38,5605.0
2024-05-16 13:00:00,254.48,254.48,254.24,254.28,3610.0,254.48,254.48,254.24,254.28,3610.0
2024-05-16 13:05:00,254.32,254.54,254.21,254.4,5440.0,254.32,254.54,254.21,254.4,5440.0
2024-05-16 13:10:00,254.53,254.68,254.36,254.68,2135.0,254.53,254.68,254.36,254.68,2135.0
2024-05-16 13:15:00,254.63,254.64,254.29,254.29,5899.0,254.63,254.64,254.29,254.29,5899.0
2024-05-16 13:20:00,254.26,254.26,253.56,253.97,5742.0,254.26,254.26,253.56,253.97,5742.0
2024-05-16 13:25:00,253.8,254.09,253.8,254.09,1981.0,253.8,254.09,253.8,254.09,1981.0
2024-05-16 13:30:00,253.95,254.34,253.95,254.26,3986.0,253.95,254.34,253.95,254.26,3986.0
2024-05-16 13:35:00,254.19,254.33,253.91,253.91,5055.0,254.19,254.33,253.91,253.91,5055.0
2024-05-16 13:40:00,253.94,254.19,253.86,254.19,4792.0,253.94,254.19,253.86,254.19,4792.0
2024-05-16 13:45:00,254.11,254.11,253.78,253.97,4276.0,254.11,254.11,253.78,253.97,4276.0
2024-05-16 13:50:00,253.98,254.23,253.87,254.17,3845.0,253.98,254.23,253.87,254.17,3845.0
2024-05-16 13:55:00,254.27,254.29,254.17,254.2,5379.0,254.27,254.29,254.17,254.2,5379.0
2024-05-16 14:00:00,254.17,254.19,253.88,253.88,3422.0,254.17,254.19,253.88,253.88,3422.0
2024-05-16 14:05:00,253.94,254.16,253.88,254.16,6090.0,253.94,254.16,253.88,254.16,6090.0
2024-05-16 14:10:00,254.17,254.22,253.76,253.76,9202.0,254.17,254.22,253.76,253.76,9202.0
2024-05-16 14:15:00,253.81,254.58,253.77,254.48,19144.0,253.81,254.58,253.77,254.48,19144.0
2024-05-16 14:20:00,254.53,254.68,254.5,254.55,6212.0,254.53,254.68,254.5,254.55,6212.0
2024-05-16 14:25:00,254.68,254.75,254.39,254.39,12497.0,254.68,254.75,254.39,254.39,12497.0
2024-05-16 14:30:00,254.42,255.12,254.41,255.12,17041.0,254.42,255.12,254.41,255.12,17041.0
2024-05-16 14:35:00,255.06,255.3,255.04,255.15,5298.0,255.06,255.3,255.04,255.15,5298.0
2024-05-16 14:40:00,255.15,255.77,255.15,255.66,20721.0,255.15,255.77,255.15,255.66,20721.0
2024-05-16 14:45:00,255.66,255.86,255.62,255.79,7627.0,255.66,255.86,255.62,255.79,7627.0
2024-05-16 14:50:00,255.68,256.11,255.68,256.01,8360.0,255.68,256.11,255.68,256.01,8360.0
2024-05-16 14:55:00,256.05,256.55,255.98,256.23,25181.0,256.05,256.55,255.98,256.23,25181.0
2024-05-16 15:00:00,256.27,256.34,256.19,256.29,23077.0,256.27,256.34,256.19,256.29,23077.0
2024-05-16 15:05:00,256.24,256.36,256.0,256.33,21735.0,256.24,256.36,256.0,256.33,21735.0
2024-05-16 15:10:00,256.43,256.43,256.05,256.18,10908.0,256.43,256.43,256.05,256.18,10908.0
2024-05-16 15:15:00,256.24,256.4,256.09,256.22,10253.0,256.24,256.4,256.09,256.22,10253.0
2024-05-16 15:20:00,256.34,256.34,256.13,256.27,13459.0,256.34,256.34,256.13,256.27,13459.0
2024-05-16 15:25:00,256.27,256.51,256.27,256.41,11424.0,256.27,256.51,256.27,256.41,11424.0
2024-05-16 15:30:00,256.39,256.39,255.87,256.24,14191.0,256.39,256.39,255.87,256.24,14191.0
2024-05-16 15:35:00,256.22,256.45,256.06,256.37,10970.0,256.22,256.45,256.06,256.37,10970.0
2024-05-16 15:40:00,256.41,256.41,255.84,255.99,14499.0,256.41,256.41,255.84,255.99,14499.0
2024-05-16 15:45:00,256.04,256.38,256.02,256.34,23337.0,256.04,256.38,256.02,256.34,23337.0
2024-05-16 15:50:00,256.33,256.79,256.25,256.75,55068.0,256.33,256.79,256.25,256.75,55068.0
2024-05-16 15:55:00,256.64,256.89,256.32,256.4,141096.0,256.64,256.89,256.32,256.4,141096.0
2024-05-17 09:30:00,257.47,257.47,256.7,257.15,41696.0,257.47,257.47,256.7,257.15,41696.0
2024-05-17 09:35:00,257.03,257.5,257.03,257.18,15084.0,257.03,257.5,257.03,257.18,15084.0
2024-05-17 09:40:00,257.2,257.32,256.29,256.61,16809.0,257.2,257.32,256.29,256.61,16809.0
2024-05-17 09:45:00,256.61,257.38,256.6,257.38,7244.0,256.61,257.38,256.6,257.38,7244.0
2024-05-17 09:50:00,257.42,257.75,257.38,257.5,12787.0,257.42,257.75,257.38,257.5,12787.0
2024-05-17 09:55:00,257.5,257.84,257.32,257.63,10800.0,257.5,257.84,257.32,257.63,10800.0
2024-05-17 10:00:00,257.56,258.04,257.56,257.77,6098.0,257.56,258.04,257.56,257.77,6098.0
2024-05-17 10:05:00,257.83,258.4,257.82,258.06,17984.0,257.83,258.4,257.82,258.06,17984.0
2024-05-17 10:10:00,258.12,258.41,257.88,258.27,8969.0,258.12,258.41,257.88,258.27,8969.0
2024-05-17 10:15:00,258.25,258.27,257.31,257.38,31452.0,258.25,258.27,257.31,257.38,31452.0
2024-05-17 10:20:00,257.41,257.59,257.23,257.37,24068.0,257.41,257.59,257.23,257.37,24068.0
2024-05-17 10:25:00,257.37,257.68,257.3,257.63,37291.0,257.37,257.68,257.3,257.63,37291.0
2024-05-17 10:30:00,257.6,257.66,257.09,257.23,15786.0,257.6,257.66,257.09,257.23,15786.0
2024-05-17 10:35:00,257.23,257.23,256.9,256.97,10690.0,257.23,257.23,256.9,256.97,10690.0
2024-05-17 10:40:00,257.09,257.16,256.46,256.68,15360.0,257.09,257.16,256.46,256.68,15360.0
2024-05-17 10:45:00,256.61,256.89,256.61,256.86,5511.0,256.61,256.89,256.61,256.86,5511.0
2024-05-17 10:50:00,256.86,256.95,256.57,256.75,7244.0,256.86,256.95,256.57,256.75,7244.0
2024-05-17 10:55:00,256.69,256.78,256.3,256.78,40234.0,256.69,256.78,256.3,256.78,40234.0
2024-05-17 11:00:00,256.88,257.0,256.35,256.55,6597.0,256.88,257.0,256.35,256.55,6597.0
2024-05-17 11:05:00,256.55,256.89,256.48,256.88,8226.0,256.55,256.89,256.48,256.88,8226.0
2024-05-17 11:10:00,256.91,257.14,256.85,257.07,5724.0,256.91,257.14,256.85,257.07,5724.0
2024-05-17 11:15:00,257.06,257.37,257.05,257.22,15221.0,257.06,257.37,257.05,257.22,15221.0
2024-05-17 11:20:00,257.16,257.3,256.91,256.91,9622.0,257.16,257.3,256.91,256.91,9622.0
2024-05-17 11:25:00,256.97,257.16,256.93,257.16,20361.0,256.97,257.16,256.93,257.16,20361.0
2024-05-17 11:30:00,257.11,257.15,256.91,257.1,7106.0,257.11,257.15,256.91,257.1,7106.0
2024-05-17 11:35:00,257.1,257.2,256.7,256.94,27241.0,257.1,257.2,256.7,256.94,27241.0
2024-05-17 11:40:00,256.94,257.11,256.91,257.09,5047.0,256.94,257.11,256.91,257.09,5047.0
2024-05-17 11:45:00,257.03,257.12,256.9,256.91,7937.0,257.03,257.12,256.9,256.91,7937.0
2024-05-17 11:50:00,256.95,257.45,256.95,257.16,55787.0,256.95,257.45,256.95,257.16,55787.0
2024-05-17 11:55:00,257.16,257.38,257.1,257.3,52741.0,257.16,257.38,257.1,257.3,52741.0
2024-05-17 12:00:00,257.31,257.31,257.14,257.24,15822.0,257.31,257.31,257.14,257.24,15822.0
2024-05-17 12:05:00,257.21,257.22,256.96,257.18,10641.0,257.21,257.22,256.96,257.18,10641.0
2024-05-17 12:10:00,257.12,257.14,257.0,257.06,2417.0,257.12,257.14,257.0,257.06,2417.0
2024-05-17 12:15:00,257.11,257.17,257.02,257.17,6640.0,257.11,257.17,257.02,257.17,6640.0
2024-05-17 12:20:00,257.21,257.8,257.16,257.74,14044.0,257.21,257.8,257.16,257.74,14044.0
2024-05-17 12:25:00,257.72,257.79,257.5,257.68,5263.0,257.72,257.79,257.5,257.68,5263.0
2024-05-17 12:30:00,257.65,257.84,257.6,257.61,65520.0,257.65,257.84,257.6,257.61,65520.0
2024-05-17 12:35:00,257.55,257.78,257.51,257.71,3452.0,257.55,257.78,257.51,257.71,3452.0
2024-05-17 12:40:00,257.7,257.74,257.56,257.6,6984.0,257.7,257.74,257.56,257.6,6984.0
2024-05-17 12:45:00,257.67,257.67,257.39,257.61,8487.0,257.67,257.67,257.39,257.61,8487.0
2024-05-17 12:50:00,257.61,257.85,257.59,257.68,8048.0,257.61,257.85,257.59,257.68,8048.0
2024-05-17 12:55:00,257.8,257.9,257.78,257.86,4896.0,257.8,257.9,257.78,257.86,4896.0
2024-05-17 13:00:00,257.85,257.86,257.69,257.7,2852.0,257.85,257.86,257.69,257.7,2852.0
2024-05-17 13:05:00,257.72,257.83,257.69,257.76,5203.0,257.72,257.83,257.69,257.76,5203.0
2024-05-17 13:10:00,257.79,257.79,257.57,257.65,7063.0,257.79,257.79,257.57,257.65,7063.0
2024-05-17 13:15:00,257.64,257.7,257.52,257.55,7871.0,257.64,257.7,257.52,257.55,7871.0
2024-05-17 13:20:00,257.57,257.89,257.44,257.89,6809.0,257.57,257.89,257.44,257.89,6809.0
2024-05-17 13:25:00,257.89,257.9,257.8,257.86,5578.0,257.89,257.9,257.8,257.86,5578.0
2024-05-17 13:30:00,257.89,257.95,257.82,257.91,15415.0,257.89,257.95,257.82,257.91,15415.0
2024-05-17 13:35:00,257.91,257.97,257.83,257.83,8630.0,257.91,257.97,257.83,257.83,8630.0
2024-05-17 13:40:00,257.88,257.93,257.83,257.83,7204.0,257.88,257.93,257.83,257.83,7204.0
2024-05-17 13:45:00,257.89,257.89,257.66,257.66,11539.0,257.89,257.89,257.66,257.66,11539.0
2024-05-17 13:50:00,257.71,257.9,257.66,257.89,13346.0,257.71,257.9,257.66,257.89,13346.0
2024-05-17 13:55:00,257.81,257.9,257.59,257.64,8992.0,257.81,257.9,257.59,257.64,8992.0
2024-05-17 14:00:00,257.65,257.85,257.52,257.75,5957.0,257.65,257.85,257.52,257.75,5957.0
2024-05-17 14:05:00,257.7,257.81,257.69,257.79,2535.0,257.7,257.81,257.69,257.79,2535.0
2024-05-17 14:10:00,257.81,257.89,257.7,257.73,7395.0,257.81,257.89,257.7,257.73,7395.0
2024-05-17 14:15:00,257.74,257.91,257.73,257.89,8373.0,257.74,257.91,257.73,257.89,8373.0
2024-05-17 14:20:00,257.85,257.91,257.73,257.89,7273.0,257.85,257.91,257.73,257.89,7273.0
2024-05-17 14:25:00,257.88,257.92,257.81,257.9,7603.0,257.88,257.92,257.81,257.9,7603.0
2024-05-17 14:30:00,257.85,257.94,257.81,257.91,9968.0,257.85,257.94,257.81,257.91,9968.0
2024-05-17 14:35:00,257.92,258.08,257.87,258.08,26582.0,257.92,258.08,257.87,258.08,26582.0
2024-05-17 14:40:00,258.09,258.1,257.98,258.0,9842.0,258.09,258.1,257.98,258.0,9842.0
2024-05-17 14:45:00,257.99,258.02,257.87,257.93,10638.0,257.99,258.02,257.87,257.93,10638.0
2024-05-17 14:50:00,257.92,258.49,257.86,258.41,35424.0,257.92,258.49,257.86,258.41,35424.0
2024-05-17 14:55:00,258.44,258.59,258.43,258.51,6819.0,258.44,258.59,258.43,258.51,6819.0
2024-05-17 15:00:00,258.51,258.78,258.45,258.78,9180.0,258.51,258.78,258.45,258.78,9180.0
2024-05-17 15:05:00,258.73,258.89,258.41,258.42,12806.0,258.73,258.89,258.41,258.42,12806.0
2024-05-17 15:10:00,258.42,258.56,258.41,258.43,8409.0,258.42,258.56,258.41,258.43,8409.0
2024-05-17 15:15:00,258.43,258.94,258.43,258.9,6446.0,258.43,258.94,258.43,258.9,6446.0
2024-05-17 15:20:00,258.96,259.14,258.92,259.13,10895.0,258.96,259.14,258.92,259.13,10895.0
2024-05-17 15:25:00,259.16,259.48,258.93,259.01,12887.0,259.16,259.48,258.93,259.01,12887.0
2024-05-17 15:30:00,259.0,259.08,258.84,259.02,17958.0,259.0,259.08,258.84,259.02,17958.0
2024-05-17 15:35:00,259.02,259.06,258.77,258.83,12429.0,259.02,259.06,258.77,258.83,12429.0
2024-05-17 15:40:00,258.83,258.86,258.61,258.64,55676.0,258.83,258.86,258.61,258.64,55676.0
2024-05-17 15:45:00,258.67,258.68,258.36,258.36,18484.0,258.67,258.68,258.36,258.36,18484.0
2024-05-17 15:50:00,258.41,258.47,258.0,258.11,53179.0,258.41,258.47,258.0,258.11,53179.0
2024-05-17 15:55:00,258.07,258.07,257.79,258.0,97289.0,258.07,258.07,257.79,258.0,97289.0
2024-05-20 09:30:00,256.69,259.11,256.0,259.04,25643.0,256.69,259.11,256.0,259.04,25643.0
2024-05-20 09:35:00,259.18,259.18,257.79,257.97,7421.0,259.18,259.18,257.79,257.97,7421.0
2024-05-20 09:40:00,257.83,258.53,257.7,258.36,12464.0,257.83,258.53,257.7,258.36,12464.0
2024-05-20 09:45:00,258.28,258.39,257.13,257.42,12446.0,258.28,258.39,257.13,257.42,12446.0
2024-05-20 09:50:00,257.47,258.09,257.47,257.94,15037.0,257.47,258.09,257.47,257.94,15037.0
2024-05-20 09:55:00,257.81,258.2,257.78,258.15,6218.0,257.81,258.2,257.78,258.15,6218.0
2024-05-20 10:00:00,258.23,258.51,257.79,258.47,16991.0,258.23,258.51,257.79,258.47,16991.0
2024-05-20 10:05:00,258.56,259.01,258.47,258.72,17886.0,258.56,259.01,258.47,258.72,17886.0
2024-05-20 10:10:00,258.61,258.73,258.09,258.45,32568.0,258.61,258.73,258.09,258.45,32568.0
2024-05-20 10:15:00,258.57,258.79,258.26,258.34,18880.0,258.57,258.79,258.26,258.34,18880.0
2024-05-20 10:20:00,258.5,258.5,258.14,258.18,3842.0,258.5,258.5,258.14,258.18,3842.0
2024-05-20 10:25:00,258.13,258.72,258.12,258.43,21845.0,258.13,258.72,258.12,258.43,21845.0
2024-05-20 10:30:00,258.44,258.53,258.36,258.52,18780.0,258.44,258.53,258.36,258.52,18780.0
2024-05-20 10:35:00,258.47,258.52,258.38,258.42,5200.0,258.47,258.52,258.38,258.42,5200.0
2024-05-20 10:40:00,258.35,258.44,258.32,258.37,2193.0,258.35,258.44,258.32,258.37,2193.0
2024-05-20 10:45:00,258.37,258.37,257.91,258.01,8679.0,258.37,258.37,257.91,258.01,8679.0
2024-05-20 10:50:00,258.03,258.1,257.85,257.96,11915.0,258.03,258.1,257.85,257.96,11915.0
2024-05-20 10:55:00,257.91,258.5,257.91,258.49,14894.0,257.91,258.5,257.91,258.49,14894.0
2024-05-20 11:00:00,258.49,258.65,258.27,258.38,26241.0,258.49,258.65,258.27,258.38,26241.0
2024-05-20 11:05:00,258.36,258.36,258.04,258.15,4805.0,258.36,258.36,258.04,258.15,4805.0
2024-05-20 11:10:00,258.22,258.47,258.09,258.21,10308.0,258.22,258.47,258.09,258.21,10308.0
2024-05-20 11:15:00,258.31,258.41,258.2,258.29,4300.0,258.31,258.41,258.2,258.29,4300.0
2024-05-20 11:20:00,258.29,258.61,258.23,258.52,11695.0,258.29,258.61,258.23,258.52,11695.0
2024-05-20 11:25:00,258.51,258.67,258.5,258.67,6281.0,258.51,258.67,258.5,258.67,6281.0
2024-05-20 11:30:00,258.63,258.68,258.51,258.51,4762.0,258.63,258.68,258.51,258.51,4762.0
2024-05-20 11:35:00,258.6,258.8,258.51,258.66,7600.0,258.6,258.8,258.51,258.66,7600.0
2024-05-20 11:40:00,258.62,258.79,258.47,258.57,5755.0,258.62,258.79,258.47,258.57,5755.0
2024-05-20 11:45:00,258.56,258.59,258.39,258.5,4783.0,258.56,258.59,258.39,258.5,4783.0
2024-05-20 11:50:00,258.5,258.51,258.42,258.44,2592.0,258.5,258.51,258.42,258.44,2592.0
2024-05-20 11:55:00,258.37,258.63,258.34,258.63,6204.0,258.37,258.63,258.34,258.63,6204.0
2024-05-20 12:00:00,258.59,258.89,258.56,258.83,7967.0,258.59,258.89,258.56,258.83,7967.0
2024-05-20 12:05:00,258.78,258.84,258.71,258.8,3497.0,258.78,258.84,258.71,258.8,3497.0
2024-05-20 12:10:00,258.8,258.8,258.62,258.66,3232.0,258.8,258.8,258.62,258.66,3232.0
2024-05-20 12:15:00,258.72,258.72,258.53,258.57,3293.0,258.72,258.72,258.53,258.57,3293.0
2024-05-20 12:20:00,258.57,258.71,258.46,258.46,6227.0,258.57,258.71,258.46,258.46,6227.0
2024-05-20 12:25:00,258.48,258.56,258.03,258.23,7386.0,258.48,258.56,258.03,258.23,7386.0
2024-05-20 12:30:00,258.32,258.5,258.26,258.49,3890.0,258.32,258.5,258.26,258.49,3890.0
2024-05-20 12:35:00,258.5,258.6,258.43,258.5,7796.0,258.5,258.6,258.43,258.5,7796.0
2024-05-20 12:40:00,258.51,258.87,258.41,258.82,6866.0,258.51,258.87,258.41,258.82,6866.0
2024-05-20 12:45:00,258.83,258.83,258.32,258.32,4936.0,258.83,258.83,258.32,258.32,4936.0
2024-05-20 12:50:00,258.31,258.55,258.31,258.42,42192.0,258.31,258.55,258.31,258.42,42192.0
2024-05-20 12:55:00,258.42,258.9,258.41,258.8,16962.0,258.42,258.9,258.41,258.8,16962.0
2024-05-20 13:00:00,258.78,259.14,258.67,259.14,5475.0,258.78,259.14,258.67,259.14,5475.0
2024-05-20 13:05:00,259.13,259.39,259.02,259.02,108746.0,259.13,259.39,259.02,259.02,108746.0
2024-05-20 13:10:00,259.03,259.19,259.03,259.11,3509.0,259.03,259.19,259.03,259.11,3509.0
2024-05-20 13:15:00,259.11,259.22,259.07,259.13,4471.0,259.11,259.22,259.07,259.13,4471.0
2024-05-20 13:20:00,259.12,259.22,258.94,259.05,5784.0,259.12,259.22,258.94,259.05,5784.0
2024-05-20 13:25:00,259.09,259.19,259.0,259.07,6146.0,259.09,259.19,259.0,259.07,6146.0
2024-05-20 13:30:00,259.0,259.21,258.82,259.21,8304.0,259.0,259.21,258.82,259.21,8304.0
2024-05-20 13:35:00,259.21,259.21,259.03,259.13,8289.0,259.21,259.21,259.03,259.13,8289.0
2024-05-20 13:40:00,259.16,259.2,259.0,259.14,5541.0,259.16,259.2,259.0,259.14,5541.0
2024-05-20 13:45:00,259.15,259.32,258.91,258.92,11073.0,259.15,259.32,258.91,258.92,11073.0
2024-05-20 13:50:00,258.97,259.07,258.95,258.95,3693.0,258.97,259.07,258.95,258.95,3693.0
2024-05-20 13:55:00,258.9,259.02,258.78,258.99,3968.0,258.9,259.02,258.78,258.99,3968.0
2024-05-20 14:00:00,259.02,259.02,258.89,258.9,2053.0,259.02,259.02,258.89,258.9,2053.0
2024-05-20 14:05:00,258.91,258.96,258.59,258.78,5898.0,258.91,258.96,258.59,258.78,5898.0
2024-05-20 14:10:00,258.72,258.81,258.6,258.81,4794.0,258.72,258.81,258.6,258.81,4794.0
2024-05-20 14:15:00,258.79,258.84,258.42,258.48,7089.0,258.79,258.84,258.42,258.48,7089.0
2024-05-20 14:20:00,258.54,258.57,258.44,258.54,1900.0,258.54,258.57,258.44,258.54,1900.0
2024-05-20 14:25:00,258.55,258.65,258.49,258.54,10832.0,258.55,258.65,258.49,258.54,10832.0
2024-05-20 14:30:00,258.54,259.04,258.54,258.9,63199.0,258.54,259.04,258.54,258.9,63199.0
2024-05-20 14:35:00,258.98,259.24,258.86,259.23,11926.0,258.98,259.24,258.86,259.23,11926.0
2024-05-20 14:40:00,259.23,259.39,259.17,259.25,4438.0,259.23,259.39,259.17,259.25,4438.0
2024-05-20 14:45:00,259.21,259.25,258.85,258.85,7414.0,259.21,259.25,258.85,258.85,7414.0
2024-05-20 14:50:00,258.76,259.01,258.68,258.97,6605.0,258.76,259.01,258.68,258.97,6605.0
2024-05-20 14:55:00,258.91,259.01,258.87,258.91,4065.0,258.91,259.01,258.87,258.91,4065.0
2024-05-20 15:00:00,258.86,258.87,258.32,258.58,7513.0,258.86,258.87,258.32,258.58,7513.0
2024-05-20 15:05:00,258.55,258.98,258.52,258.89,5000.0,258.55,258.98,258.52,258.89,5000.0
2024-05-20 15:10:00,258.91,259.1,258.84,259.01,4812.0,258.91,259.1,258.84,259.01,4812.0
2024-05-20 15:15:00,259.01,259.2,258.89,259.2,11600.0,259.01,259.2,258.89,259.2,11600.0
2024-05-20 15:20:00,259.2,259.2,258.94,259.1,6683.0,259.2,259.2,258.94,259.1,6683.0
2024-05-20 15:25:00,259.05,259.05,258.85,258.96,7343.0,259.05,259.05,258.85,258.96,7343.0
2024-05-20 15:30:00,258.98,259.15,258.98,259.05,12471.0,258.98,259.15,258.98,259.05,12471.0
2024-05-20 15:35:00,259.08,259.34,258.93,259.09,18499.0,259.08,259.34,258.93,259.09,18499.0
2024-05-20 15:40:00,259.06,259.15,258.97,259.09,11475.0,259.06,259.15,258.97,259.09,11475.0
2024-05-20 15:45:00,259.1,259.18,258.91,259.18,14144.0,259.1,259.18,258.91,259.18,14144.0
2024-05-20 15:50:00,259.22,259.8,259.21,259.52,68109.0,259.22,259.8,259.21,259.52,68109.0
2024-05-20 15:55:00,259.56,259.65,259.33,259.51,161080.0,259.56,259.65,259.33,259.51,161080.0
2024-05-21 09:30:00,258.87,259.0,256.99,258.57,28889.0,258.87,259.0,256.99,258.57,28889.0
2024-05-21 09:35:00,258.58,259.62,258.44,258.81,21006.0,258.58,259.62,258.44,258.81,21006.0
2024-05-21 09:40:00,258.62,258.9,258.44,258.62,19016.0,258.62,258.9,258.44,258.62,19016.0
2024-05-21 09:45:00,258.67,258.73,257.8,258.42,22960.0,258.67,258.73,257.8,258.42,22960.0
2024-05-21 09:50:00,258.37,259.11,258.15,259.06,10872.0,258.37,259.11,258.15,259.06,10872.0
2024-05-21 09:55:00,258.99,259.15,258.84,258.92,15089.0,258.99,259.15,258.84,258.92,15089.0
2024-05-21 10:00:00,258.92,258.92,257.64,258.45,18669.0,258.92,258.92,257.64,258.45,18669.0
2024-05-21 10:05:00,258.53,258.77,258.23,258.72,22264.0,258.53,258.77,258.23,258.72,22264.0
2024-05-21 10:10:00,258.82,259.08,258.8,258.82,5370.0,258.82,259.08,258.8,258.82,5370.0
2024-05-21 10:15:00,258.85,259.13,258.85,258.93,3343.0,258.85,259.13,258.85,258.93,3343.0
2024-05-21 10:20:00,259.06,259.33,259.02,259.09,9351.0,259.06,259.33,259.02,259.09,9351.0
2024-05-21 10:25:00,259.15,259.41,259.03,259.41,9620.0,259.15,259.41,259.03,259.41,9620.0
2024-05-21 10:30:00,259.46,259.9,259.37,259.5,22083.0,259.46,259.9,259.37,259.5,22083.0
2024-05-21 10:35:00,259.44,259.75,259.42,259.59,6108.0,259.44,259.75,259.42,259.59,6108.0
2024-05-21 10:40:00,259.59,259.73,259.53,259.6,2600.0,259.59,259.73,259.53,259.6,2600.0
2024-05-21 10:45:00,259.6,259.66,259.49,259.58,4545.0,259.6,259.66,259.49,259.58,4545.0
2024-05-21 10:50:00,259.59,259.8,259.54,259.73,4905.0,259.59,259.8,259.54,259.73,4905.0
2024-05-21 10:55:00,259.67,259.76,259.58,259.73,5237.0,259.67,259.76,259.58,259.73,5237.0
2024-05-21 11:00:00,259.72,259.79,259.61,259.61,3941.0,259.72,259.79,259.61,259.61,3941.0
2024-05-21 11:05:00,259.61,259.62,259.51,259.57,3811.0,259.61,259.62,259.51,259.57,3811.0
2024-05-21 11:10:00,259.57,259.69,259.44,259.68,8068.0,259.57,259.69,259.44,259.68,8068.0
2024-05-21 11:15:00,259.68,259.72,259.51,259.51,4972.0,259.68,259.72,259.51,259.51,4972.0
2024-05-21 11:20:00,259.57,259.57,259.15,259.25,6674.0,259.57,259.57,259.15,259.25,6674.0
2024-05-21 11:25:00,259.17,259.17,258.79,259.14,5074.0,259.17,259.17,258.79,259.14,5074.0
2024-05-21 11:30:00,259.06,259.12,258.96,258.98,4585.0,259.06,259.12,258.96,258.98,4585.0
2024-05-21 11:35:00,259.04,259.2,258.93,259.12,13568.0,259.04,259.2,258.93,259.12,13568.0
2024-05-21 11:40:00,259.17,259.17,258.88,258.88,5951.0,259.17,259.17,258.88,258.88,5951.0
2024-05-21 11:45:00,258.86,259.05,258.82,259.04,9687.0,258.86,259.05,258.82,259.04,9687.0
2024-05-21 11:50:00,259.06,259.16,258.88,259.04,6615.0,259.06,259.16,258.88,259.04,6615.0
2024-05-21 11:55:00,259.05,259.06,258.81,258.84,7675.0,259.05,259.06,258.81,258.84,7675.0
2024-05-21 12:00:00,258.79,258.83,258.5,258.56,10968.0,258.79,258.83,258.5,258.56,10968.0
2024-05-21 12:05:00,258.53,258.76,258.37,258.67,5536.0,258.53,258.76,258.37,258.67,5536.0
2024-05-21 12:10:00,258.68,258.7,258.43,258.64,8368.0,258.68,258.7,258.43,258.64,8368.0
2024-05-21 12:15:00,258.62,258.85,258.49,258.5,11274.0,258.62,258.85,258.49,258.5,11274.0
2024-05-21 12:20:00,258.48,258.8,258.47,258.7,3523.0,258.48,258.8,258.47,258.7,3523.0
2024-05-21 12:25:00,258.65,258.65,258.41,258.42,4892.0,258.65,258.65,258.41,258.42,4892.0
2024-05-21 12:30:00,258.4,258.4,258.06,258.06,8430.0,258.4,258.4,258.06,258.06,8430.0
2024-05-21 12:35:00,258.1,258.14,257.88,258.13,7062.0,258.1,258.14,257.88,258.13,7062.0
2024-05-21 12:40:00,258.18,258.22,258.14,258.16,2568.0,258.18,258.22,258.14,258.16,2568.0
2024-05-21 12:45:00,258.13,258.14,257.92,258.01,10006.0,258.13,258.14,257.92,258.01,10006.0
2024-05-21 12:50:00,258.05,258.13,257.95,257.95,12135.0,258.05,258.13,257.95,257.95,12135.0
2024-05-21 12:55:00,258.04,258.09,258.01,258.07,2700.0,258.04,258.09,258.01,258.07,2700.0
2024-05-21 13:00:00,258.06,258.07,257.6,257.81,8522.0,258.06,258.07,257.6,257.81,8522.0
2024-05-21 13:05:00,257.75,257.77,257.58,257.6,11438.0,257.75,257.77,257.58,257.6,11438.0
2024-05-21 13:10:00,257.61,257.7,257.47,257.53,11870.0,257.61,257.7,257.47,257.53,11870.0
2024-05-21 13:15:00,257.5,257.68,257.17,257.65,17834.0,257.5,257.68,257.17,257.65,17834.0
2024-05-21 13:20:00,257.65,257.68,257.4,257.42,7722.0,257.65,257.68,257.4,257.42,7722.0
2024-05-21 13:25:00,257.5,257.7,257.5,257.7,6121.0,257.5,257.7,257.5,257.7,6121.0
2024-05-21 13:30:00,257.73,257.94,257.69,257.94,4630.0,257.73,257.94,257.69,257.94,4630.0
2024-05-21 13:35:00,257.94,258.06,257.94,257.99,4976.0,257.94,258.06,257.94,257.99,4976.0
2024-05-21 13:40:00,258.01,258.09,257.97,258.07,4691.0,258.01,258.09,257.97,258.07,4691.0
2024-05-21 13:45:00,258.07,258.08,257.91,257.94,5637.0,258.07,258.08,257.91,257.94,5637.0
2024-05-21 13:50:00,257.98,257.98,257.7,257.8,6565.0,257.98,257.98,257.7,257.8,6565.0
2024-05-21 13:55:00,257.8,257.93,257.77,257.93,7217.0,257.8,257.93,257.77,257.93,7217.0
2024-05-21 14:00:00,257.92,257.99,257.77,257.82,5590.0,257.92,257.99,257.77,257.82,5590.0
2024-05-21 14:05:00,257.8,257.98,257.78,257.94,3586.0,257.8,257.98,257.78,257.94,3586.0
2024-05-21 14:10:00,257.91,258.04,257.79,257.83,8374.0,257.91,258.04,257.79,257.83,8374.0
2024-05-21 14:15:00,257.84,257.95,257.77,257.81,6516.0,257.84,257.95,257.77,257.81,6516.0
2024-05-21 14:20:00,257.87,258.06,257.78,257.86,6789.0,257.87,258.06,257.78,257.86,6789.0
2024-05-21 14:25:00,257.89,257.97,257.83,257.91,4155.0,257.89,257.97,257.83,257.91,4155.0
2024-05-21 14:30:00,257.97,257.97,257.76,257.8,8888.0,257.97,257.97,257.76,257.8,8888.0
2024-05-21 14:35:00,257.79,257.79,257.6,257.73,7165.0,257.79,257.79,257.6,257.73,7165.0
2024-05-21 14:40:00,257.71,257.8,257.55,257.59,10333.0,257.71,257.8,257.55,257.59,10333.0
2024-05-21 14:45:00,257.59,257.65,257.45,257.47,6810.0,257.59,257.65,257.45,257.47,6810.0
2024-05-21 14:50:00,257.47,257.8,257.47,257.73,13036.0,257.47,257.8,257.47,257.73,13036.0
2024-05-21 14:55:00,257.75,257.78,257.62,257.68,8533.0,257.75,257.78,257.62,257.68,8533.0
2024-05-21 15:00:00,257.7,257.83,257.67,257.73,9308.0,257.7,257.83,257.67,257.73,9308.0
2024-05-21 15:05:00,257.73,257.76,257.58,257.72,8546.0,257.73,257.76,257.58,257.72,8546.0
2024-05-21 15:10:00,257.76,257.82,257.65,257.69,8032.0,257.76,257.82,257.65,257.69,8032.0
2024-05-21 15:15:00,257.7,257.7,257.6,257.68,6129.0,257.7,257.7,257.6,257.68,6129.0
2024-05-21 15:20:00,257.72,257.76,257.62,257.66,8463.0,257.72,257.76,257.62,257.66,8463.0
2024-05-21 15:25:00,257.64,257.76,257.57,257.76,8788.0,257.64,257.76,257.57,257.76,8788.0
2024-05-21 15:30:00,257.73,258.06,257.72,258.01,13571.0,257.73,258.06,257.72,258.01,13571.0
2024-05-21 15:35:00,258.11,258.16,257.98,258.0,17991.0,258.11,258.16,257.98,258.0,17991.0
2024-05-21 15:40:00,258.0,258.09,257.84,258.05,13298.0,258.0,258.09,257.84,258.05,13298.0
2024-05-21 15:45:00,258.07,258.39,258.02,258.23,22477.0,258.07,258.39,258.02,258.23,22477.0
2024-05-21 15:50:00,258.25,258.42,257.79,258.32,53508.0,258.25,258.42,257.79,258.32,53508.0
2024-05-21 15:55:00,258.3,258.89,258.3,258.88,92101.0,258.3,258.89,258.3,258.88,92101.0
2024-05-22 09:30:00,259.82,260.7,259.75,260.06,26915.0,259.82,260.7,259.75,260.06,26915.0
2024-05-22 09:35:00,259.92,259.98,259.4,259.46,5243.0,259.92,259.98,259.4,259.46,5243.0
2024-05-22 09:40:00,259.49,259.75,259.38,259.75,4328.0,259.49,259.75,259.38,259.75,4328.0
2024-05-22 09:45:00,259.83,260.01,259.52,259.63,6885.0,259.83,260.01,259.52,259.63,6885.0
2024-05-22 09:50:00,259.77,260.6,259.77,260.43,5964.0,259.77,260.6,259.77,260.43,5964.0
2024-05-22 09:55:00,260.54,260.88,260.44,260.88,5498.0,260.54,260.88,260.44,260.88,5498.0
2024-05-22 10:00:00,260.92,261.25,260.89,261.16,6517.0,260.92,261.25,260.89,261.16,6517.0
2024-05-22 10:05:00,261.16,261.34,260.56,260.69,15617.0,261.16,261.34,260.56,260.69,15617.0
2024-05-22 10:10:00,260.5,260.95,260.48,260.95,5891.0,260.5,260.95,260.48,260.95,5891.0
2024-05-22 10:15:00,260.88,261.43,260.78,261.43,8267.0,260.88,261.43,260.78,261.43,8267.0
2024-05-22 10:20:00,261.44,261.61,261.29,261.43,6061.0,261.44,261.61,261.29,261.43,6061.0
2024-05-22 10:25:00,261.52,261.7,261.43,261.49,6398.0,261.52,261.7,261.43,261.49,6398.0
2024-05-22 10:30:00,261.5,261.95,261.43,261.72,10551.0,261.5,261.95,261.43,261.72,10551.0
2024-05-22 10:35:00,261.71,262.03,261.65,261.95,4319.0,261.71,262.03,261.65,261.95,4319.0
2024-05-22 10:40:00,261.94,262.09,261.06,261.13,20140.0,261.94,262.09,261.06,261.13,20140.0
2024-05-22 10:45:00,261.17,261.79,261.06,261.55,20410.0,261.17,261.79,261.06,261.55,20410.0
2024-05-22 10:50:00,261.49,261.95,261.48,261.6,7714.0,261.49,261.95,261.48,261.6,7714.0
2024-05-22 10:55:00,261.62,262.06,261.53,261.91,23882.0,261.62,262.06,261.53,261.91,23882.0
2024-05-22 11:00:00,261.74,261.89,261.44,261.78,10858.0,261.74,261.89,261.44,261.78,10858.0
2024-05-22 11:05:00,261.78,261.86,261.53,261.55,34387.0,261.78,261.86,261.53,261.55,34387.0
2024-05-22 11:10:00,261.55,262.04,261.55,261.84,9345.0,261.55,262.04,261.55,261.84,9345.0
2024-05-22 11:15:00,261.91,262.19,261.72,262.19,6785.0,261.91,262.19,261.72,262.19,6785.0
2024-05-22 11:20:00,262.22,262.51,262.11,262.36,14520.0,262.22,262.51,262.11,262.36,14520.0
2024-05-22 11:25:00,262.33,262.48,262.29,262.48,4745.0,262.33,262.48,262.29,262.48,4745.0
2024-05-22 11:30:00,262.48,262.51,262.21,262.38,4794.0,262.48,262.51,262.21,262.38,4794.0
2024-05-22 11:35:00,262.33,262.67,262.33,262.61,4377.0,262.33,262.67,262.33,262.61,4377.0
2024-05-22 11:40:00,262.61,262.74,262.49,262.73,9187.0,262.61,262.74,262.49,262.73,9187.0
2024-05-22 11:45:00,262.71,262.78,262.57,262.57,4000.0,262.71,262.78,262.57,262.57,4000.0
2024-05-22 11:50:00,262.57,262.58,262.24,262.38,5268.0,262.57,262.58,262.24,262.38,5268.0
2024-05-22 11:55:00,262.42,262.5,262.22,262.42,8280.0,262.42,262.5,262.22,262.42,8280.0
2024-05-22 12:00:00,262.46,262.56,262.35,262.51,7444.0,262.46,262.56,262.35,262.51,7444.0
2024-05-22 12:05:00,262.56,262.89,262.56,262.89,3215.0,262.56,262.89,262.56,262.89,3215.0
2024-05-22 12:10:00,262.85,262.94,262.77,262.89,5648.0,262.85,262.94,262.77,262.89,5648.0
2024-05-22 12:15:00,262.88,263.02,262.84,262.93,6370.0,262.88,263.02,262.84,262.93,6370.0
2024-05-22 12:20:00,262.85,262.91,262.8,262.86,4679.0,262.85,262.91,262.8,262.86,4679.0
2024-05-22 12:25:00,262.86,262.86,262.58,262.62,4000.0,262.86,262.86,262.58,262.62,4000.0
2024-05-22 12:30:00,262.67,262.67,262.36,262.43,3145.0,262.67,262.67,262.36,262.43,3145.0
2024-05-22 12:35:00,262.36,262.69,262.17,262.69,5146.0,262.36,262.69,262.17,262.69,5146.0
2024-05-22 12:40:00,262.63,262.65,262.49,262.61,2700.0,262.63,262.65,262.49,262.61,2700.0
2024-05-22 12:45:00,262.54,262.54,262.23,262.34,4951.0,262.54,262.54,262.23,262.34,4951.0
2024-05-22 12:50:00,262.28,262.28,262.02,262.08,2311.0,262.28,262.28,262.02,262.08,2311.0
2024-05-22 12:55:00,262.1,262.13,261.75,262.06,11216.0,262.1,262.13,261.75,262.06,11216.0
2024-05-22 13:00:00,262.06,262.09,261.68,261.69,3845.0,262.06,262.09,261.68,261.69,3845.0
2024-05-22 13:05:00,261.69,261.69,261.58,261.59,1823.0,261.69,261.69,261.58,261.59,1823.0
2024-05-22 13:10:00,261.6,261.65,261.6,261.65,2900.0,261.6,261.65,261.6,261.65,2900.0
2024-05-22 13:15:00,261.63,261.74,261.54,261.61,5795.0,261.63,261.74,261.54,261.61,5795.0
2024-05-22 13:20:00,261.59,261.61,261.46,261.55,2300.0,261.59,261.61,261.46,261.55,2300.0
2024-05-22 13:25:00,261.48,261.61,261.18,261.22,13254.0,261.48,261.61,261.18,261.22,13254.0
2024-05-22 13:30:00,261.22,261.3,261.06,261.18,5740.0,261.22,261.3,261.06,261.18,5740.0
2024-05-22 13:35:00,261.23,261.23,260.56,260.76,10426.0,261.23,261.23,260.56,260.76,10426.0
2024-05-22 13:40:00,260.76,260.87,260.43,260.44,5116.0,260.76,260.87,260.43,260.44,5116.0
2024-05-22 13:45:00,260.44,260.85,260.4,260.59,7266.0,260.44,260.85,260.4,260.59,7266.0
2024-05-22 13:50:00,260.67,260.74,260.57,260.59,3677.0,260.67,260.74,260.57,260.59,3677.0
2024-05-22 13:55:00,260.55,260.78,260.48,260.78,4681.0,260.55,260.78,260.48,260.78,4681.0
2024-05-22 14:00:00,260.75,260.76,259.99,260.2,14170.0,260.75,260.76,259.99,260.2,14170.0
2024-05-22 14:05:00,260.2,260.49,260.03,260.03,26009.0,260.2,260.49,260.03,260.03,26009.0
2024-05-22 14:10:00,260.0,260.1,259.82,259.98,11220.0,260.0,260.1,259.82,259.98,11220.0
2024-05-22 14:15:00,260.03,260.14,259.69,259.9,5452.0,260.03,260.14,259.69,259.9,5452.0
2024-05-22 14:20:00,259.94,259.94,259.43,259.78,5417.0,259.94,259.94,259.43,259.78,5417.0
2024-05-22 14:25:00,259.73,259.77,258.97,258.98,10539.0,259.73,259.77,258.97,258.98,10539.0
2024-05-22 14:30:00,258.88,259.54,258.88,259.54,8688.0,258.88,259.54,258.88,259.54,8688.0
2024-05-22 14:35:00,259.57,259.87,259.57,259.85,15506.0,259.57,259.87,259.57,259.85,15506.0
2024-05-22 14:40:00,259.82,259.98,259.78,259.94,7264.0,259.82,259.98,259.78,259.94,7264.0
2024-05-22 14:45:00,259.95,260.25,259.95,260.1,4402.0,259.95,260.25,259.95,260.1,4402.0
2024-05-22 14:50:00,260.04,260.17,260.01,260.09,3500.0,260.04,260.17,260.01,260.09,3500.0
2024-05-22 14:55:00,260.09,260.22,259.88,259.99,59841.0,260.09,260.22,259.88,259.99,59841.0
2024-05-22 15:00:00,259.99,260.4,259.88,260.36,87989.0,259.99,260.4,259.88,260.36,87989.0
2024-05-22 15:05:00,260.31,260.31,259.9,259.96,29674.0,260.31,260.31,259.9,259.96,29674.0
2024-05-22 15:10:00,259.91,259.97,259.51,259.86,13392.0,259.91,259.97,259.51,259.86,13392.0
2024-05-22 15:15:00,259.82,260.21,259.73,260.04,19372.0,259.82,260.21,259.73,260.04,19372.0
2024-05-22 15:20:00,260.05,260.2,259.57,260.0,19571.0,260.05,260.2,259.57,260.0,19571.0
2024-05-22 15:25:00,259.96,260.03,259.87,259.99,5113.0,259.96,260.03,259.87,259.99,5113.0
2024-05-22 15:30:00,259.99,260.3,259.95,260.26,42473.0,259.99,260.3,259.95,260.26,42473.0
2024-05-22 15:35:00,260.3,260.43,259.81,259.82,77121.0,260.3,260.43,259.81,259.82,77121.0
2024-05-22 15:40:00,259.83,259.86,259.1,259.15,20866.0,259.83,259.86,259.1,259.15,20866.0
2024-05-22 15:45:00,259.23,259.86,259.18,259.86,22991.0,259.23,259.86,259.18,259.86,22991.0
2024-05-22 15:50:00,259.82,260.07,259.37,260.07,78241.0,259.82,260.07,259.37,260.07,78241.0
2024-05-22 15:55:00,259.93,260.0,259.57,259.93,123310.0,259.93,260.0,259.57,259.93,123310.0
2024-05-23 09:30:00,263.01,263.5,260.92,261.17,39241.0,263.01,263.5,260.92,261.17,39241.0
2024-05-23 09:35:00,261.11,261.13,260.05,261.07,63477.0,261.11,261.13,260.05,261.07,63477.0
2024-05-23 09:40:00,261.25,261.6,260.88,261.03,27155.0,261.25,261.6,260.88,261.03,27155.0
2024-05-23 09:45:00,260.96,261.21,260.46,260.74,30597.0,260.96,261.21,260.46,260.74,30597.0
2024-05-23 09:50:00,260.68,261.18,260.15,260.97,25632.0,260.68,261.18,260.15,260.97,25632.0
2024-05-23 09:55:00,261.03,261.03,260.15,260.82,40698.0,261.03,261.03,260.15,260.82,40698.0
2024-05-23 10:00:00,260.91,261.2,260.54,261.2,12079.0,260.91,261.2,260.54,261.2,12079.0
2024-05-23 10:05:00,261.28,262.29,261.28,262.29,30853.0,261.28,262.29,261.28,262.29,30853.0
2024-05-23 10:10:00,262.29,263.57,262.2,263.51,21982.0,262.29,263.57,262.2,263.51,21982.0
2024-05-23 10:15:00,263.41,263.55,262.64,262.91,30986.0,263.41,263.55,262.64,262.91,30986.0
2024-05-23 10:20:00,262.83,262.83,261.52,261.52,91128.0,262.83,262.83,261.52,261.52,91128.0
2024-05-23 10:25:00,261.56,261.79,261.32,261.69,17886.0,261.56,261.79,261.32,261.69,17886.0
2024-05-23 10:30:00,261.76,261.97,261.51,261.75,7812.0,261.76,261.97,261.51,261.75,7812.0
2024-05-23 10:35:00,261.76,262.33,261.7,262.3,10148.0,261.76,262.33,261.7,262.3,10148.0
2024-05-23 10:40:00,262.35,262.49,262.16,262.35,10065.0,262.35,262.49,262.16,262.35,10065.0
2024-05-23 10:45:00,262.36,262.84,262.28,262.45,15074.0,262.36,262.84,262.28,262.45,15074.0
2024-05-23 10:50:00,262.4,262.42,262.08,262.21,11362.0,262.4,262.42,262.08,262.21,11362.0
2024-05-23 10:55:00,262.2,262.2,260.87,261.12,110910.0,262.2,262.2,260.87,261.12,110910.0
2024-05-23 11:00:00,261.14,262.2,261.14,262.05,25291.0,261.14,262.2,261.14,262.05,25291.0
2024-05-23 11:05:00,262.06,262.55,261.76,262.37,15731.0,262.06,262.55,261.76,262.37,15731.0
2024-05-23 11:10:00,262.38,262.97,262.28,262.96,11905.0,262.38,262.97,262.28,262.96,11905.0
2024-05-23 11:15:00,262.93,263.14,262.86,263.08,14240.0,262.93,263.14,262.86,263.08,14240.0
2024-05-23 11:20:00,263.05,263.25,262.85,262.91,13843.0,263.05,263.25,262.85,262.91,13843.0
2024-05-23 11:25:00,262.92,263.34,262.85,263.18,13635.0,262.92,263.34,262.85,263.18,13635.0
2024-05-23 11:30:00,263.17,263.29,262.79,262.83,13836.0,263.17,263.29,262.79,262.83,13836.0
2024-05-23 11:35:00,262.95,263.01,262.17,262.29,33786.0,262.95,263.01,262.17,262.29,33786.0
2024-05-23 11:40:00,262.33,262.82,262.17,262.71,18615.0,262.33,262.82,262.17,262.71,18615.0
2024-05-23 11:45:00,262.65,263.07,262.58,262.67,13702.0,262.65,263.07,262.58,262.67,13702.0
2024-05-23 11:50:00,262.66,262.82,262.44,262.54,11428.0,262.66,262.82,262.44,262.54,11428.0
2024-05-23 11:55:00,262.56,262.7,262.22,262.4,39265.0,262.56,262.7,262.22,262.4,39265.0
2024-05-23 12:00:00,262.4,262.9,262.28,262.71,12172.0,262.4,262.9,262.28,262.71,12172.0
2024-05-23 12:05:00,262.76,262.86,262.58,262.76,7510.0,262.76,262.86,262.58,262.76,7510.0
2024-05-23 12:10:00,262.81,263.03,262.6,262.68,11995.0,262.81,263.03,262.6,262.68,11995.0
2024-05-23 12:15:00,262.75,263.37,262.74,263.23,10589.0,262.75,263.37,262.74,263.23,10589.0
2024-05-23 12:20:00,263.26,263.63,263.23,263.53,10257.0,263.26,263.63,263.23,263.53,10257.0
2024-05-23 12:25:00,263.46,263.66,262.92,263.04,10732.0,263.46,263.66,262.92,263.04,10732.0
2024-05-23 12:30:00,263.12,263.34,262.73,262.85,9389.0,263.12,263.34,262.73,262.85,9389.0
2024-05-23 12:35:00,262.91,263.05,262.75,262.91,9729.0,262.91,263.05,262.75,262.91,9729.0
2024-05-23 12:40:00,262.94,263.29,262.73,263.29,8674.0,262.94,263.29,262.73,263.29,8674.0
2024-05-23 12:45:00,263.22,263.52,263.0,263.37,10467.0,263.22,263.52,263.0,263.37,10467.0
2024-05-23 12:50:00,263.37,263.37,262.89,263.07,10057.0,263.37,263.37,262.89,263.07,10057.0
2024-05-23 12:55:00,263.08,263.25,262.91,263.16,4298.0,263.08,263.25,262.91,263.16,4298.0
2024-05-23 13:00:00,263.15,263.25,262.82,262.82,5674.0,263.15,263.25,262.82,262.82,5674.0
2024-05-23 13:05:00,262.93,263.1,262.74,262.99,9002.0,262.93,263.1,262.74,262.99,9002.0
2024-05-23 13:10:00,262.86,263.32,262.86,263.3,6229.0,262.86,263.32,262.86,263.3,6229.0
2024-05-23 13:15:00,263.33,263.34,262.75,262.9,11695.0,263.33,263.34,262.75,262.9,11695.0
2024-05-23 13:20:00,262.82,262.97,262.65,262.97,11793.0,262.82,262.97,262.65,262.97,11793.0
2024-05-23 13:25:00,263.02,263.44,262.94,263.43,12224.0,263.02,263.44,262.94,263.43,12224.0
2024-05-23 13:30:00,263.27,263.45,263.12,263.32,10469.0,263.27,263.45,263.12,263.32,10469.0
2024-05-23 13:35:00,263.41,263.42,262.38,262.52,11354.0,263.41,263.42,262.38,262.52,11354.0
2024-05-23 13:40:00,262.44,262.72,261.97,262.0,16160.0,262.44,262.72,261.97,262.0,16160.0
2024-05-23 13:45:00,261.95,262.17,261.62,261.79,22419.0,261.95,262.17,261.62,261.79,22419.0
2024-05-23 13:50:00,261.61,261.62,260.9,261.04,130345.0,261.61,261.62,260.9,261.04,130345.0
2024-05-23 13:55:00,261.1,261.28,260.95,260.99,9228.0,261.1,261.28,260.95,260.99,9228.0
2024-05-23 14:00:00,260.96,261.42,260.96,261.18,10838.0,260.96,261.42,260.96,261.18,10838.0
2024-05-23 14:05:00,261.18,261.26,261.03,261.21,5468.0,261.18,261.26,261.03,261.21,5468.0
2024-05-23 14:10:00,261.18,261.37,260.83,260.93,28084.0,261.18,261.37,260.83,260.93,28084.0
2024-05-23 14:15:00,260.97,261.42,260.95,261.03,14257.0,260.97,261.42,260.95,261.03,14257.0
2024-05-23 14:20:00,260.89,261.26,260.81,260.92,9782.0,260.89,261.26,260.81,260.92,9782.0
2024-05-23 14:25:00,260.99,261.46,260.85,261.18,13328.0,260.99,261.46,260.85,261.18,13328.0
2024-05-23 14:30:00,261.18,261.3,260.96,261.26,13424.0,261.18,261.3,260.96,261.26,13424.0
2024-05-23 14:35:00,261.23,261.44,261.09,261.44,19831.0,261.23,261.44,261.09,261.44,19831.0
2024-05-23 14:40:00,261.42,261.54,261.06,261.12,42402.0,261.42,261.54,261.06,261.12,42402.0
2024-05-23 14:45:00,261.19,261.23,260.52,260.79,25646.0,261.19,261.23,260.52,260.79,25646.0
2024-05-23 14:50:00,260.79,260.98,260.53,260.6,17805.0,260.79,260.98,260.53,260.6,17805.0
2024-05-23 14:55:00,260.65,260.86,260.6,260.81,17564.0,260.65,260.86,260.6,260.81,17564.0
2024-05-23 15:00:00,260.76,261.22,260.55,260.63,27848.0,260.76,261.22,260.55,260.63,27848.0
2024-05-23 15:05:00,260.58,261.34,260.52,261.25,15251.0,260.58,261.34,260.52,261.25,15251.0
2024-05-23 15:10:00,261.24,261.93,261.02,261.93,39067.0,261.24,261.93,261.02,261.93,39067.0
2024-05-23 15:15:00,261.86,262.03,261.55,261.62,46274.0,261.86,262.03,261.55,261.62,46274.0
2024-05-23 15:20:00,261.67,262.08,261.46,262.03,67375.0,261.67,262.08,261.46,262.03,67375.0
2024-05-23 15:25:00,262.02,262.06,261.37,261.65,35008.0,262.02,262.06,261.37,261.65,35008.0
2024-05-23 15:30:00,261.63,261.75,261.16,261.42,17645.0,261.63,261.75,261.16,261.42,17645.0
2024-05-23 15:35:00,261.5,261.66,261.31,261.48,14201.0,261.5,261.66,261.31,261.48,14201.0
2024-05-23 15:40:00,261.42,261.75,261.29,261.38,21761.0,261.42,261.75,261.29,261.38,21761.0
2024-05-23 15:45:00,261.38,261.92,261.33,261.82,37127.0,261.38,261.92,261.33,261.82,37127.0
2024-05-23 15:50:00,261.85,261.87,260.98,261.25,108353.0,261.85,261.87,260.98,261.25,108353.0
2024-05-23 15:55:00,261.02,261.25,260.65,261.12,229829.0,261.02,261.25,260.65,261.12,229829.0
2024-05-24 09:30:00,232.19,236.95,231.01,234.71,1011887.0,232.19,236.95,231.01,234.71,1011887.0
2024-05-24 09:35:00,234.71,235.55,230.84,231.59,504924.0,234.71,235.55,230.84,231.59,504924.0
2024-05-24 09:40:00,231.74,233.8,229.76,231.36,524898.0,231.74,233.8,229.76,231.36,524898.0
2024-05-24 09:45:00,231.48,232.57,231.0,231.26,292903.0,231.48,232.57,231.0,231.26,292903.0
2024-05-24 09:50:00,231.25,231.34,228.5,229.0,315962.0,231.25,231.34,228.5,229.0,315962.0
2024-05-24 09:55:00,228.91,232.62,228.78,230.56,224056.0,228.91,232.62,228.78,230.56,224056.0
2024-05-24 10:00:00,230.75,231.1,229.49,230.49,161605.0,230.75,231.1,229.49,230.49,161605.0
2024-05-24 10:05:00,230.48,231.21,229.02,229.28,181176.0,230.48,231.21,229.02,229.28,181176.0
2024-05-24 10:10:00,229.16,230.1,228.66,228.76,142236.0,229.16,230.1,228.66,228.76,142236.0
2024-05-24 10:15:00,228.7,229.39,228.22,228.96,123502.0,228.7,229.39,228.22,228.96,123502.0
2024-05-24 10:20:00,229.04,229.68,227.09,227.17,147603.0,229.04,229.68,227.09,227.17,147603.0
2024-05-24 10:25:00,227.16,227.49,226.31,227.2,140408.0,227.16,227.49,226.31,227.2,140408.0
2024-05-24 10:30:00,227.24,227.53,226.49,227.11,111066.0,227.24,227.53,226.49,227.11,111066.0
2024-05-24 10:35:00,227.16,227.73,226.5,226.94,129397.0,227.16,227.73,226.5,226.94,129397.0
2024-05-24 10:40:00,226.94,227.07,225.67,225.73,98936.0,226.94,227.07,225.67,225.73,98936.0
2024-05-24 10:45:00,225.73,225.73,224.13,224.3,161663.0,225.73,225.73,224.13,224.3,161663.0
2024-05-24 10:50:00,224.37,225.49,223.88,223.93,163356.0,224.37,225.49,223.88,223.93,163356.0
2024-05-24 10:55:00,223.97,225.99,223.96,225.84,133653.0,223.97,225.99,223.96,225.84,133653.0
2024-05-24 11:00:00,225.84,226.33,225.7,225.81,177425.0,225.84,226.33,225.7,225.81,177425.0
2024-05-24 11:05:00,225.81,226.2,224.84,225.96,135898.0,225.81,226.2,224.84,225.96,135898.0
2024-05-24 11:10:00,225.96,226.92,225.88,226.79,108459.0,225.96,226.92,225.88,226.79,108459.0
2024-05-24 11:15:00,226.86,227.11,226.34,226.68,121973.0,226.86,227.11,226.34,226.68,121973.0
2024-05-24 11:20:00,226.65,227.0,226.41,226.86,63199.0,226.65,227.0,226.41,226.86,63199.0
2024-05-24 11:25:00,226.86,227.06,226.5,226.67,31756.0,226.86,227.06,226.5,226.67,31756.0
2024-05-24 11:30:00,226.66,226.8,225.0,225.25,112287.0,226.66,226.8,225.0,225.25,112287.0
2024-05-24 11:35:00,225.27,225.56,224.87,225.18,49343.0,225.27,225.56,224.87,225.18,49343.0
2024-05-24 11:40:00,225.04,225.36,224.74,224.91,52891.0,225.04,225.36,224.74,224.91,52891.0
2024-05-24 11:45:00,224.84,225.21,224.25,224.52,146573.0,224.84,225.21,224.25,224.52,146573.0
2024-05-24 11:50:00,224.56,226.22,224.35,225.96,121276.0,224.56,226.22,224.35,225.96,121276.0
2024-05-24 11:55:00,225.96,226.5,225.66,226.16,71556.0,225.96,226.5,225.66,226.16,71556.0
2024-05-24 12:00:00,226.08,226.26,225.28,225.91,51274.0,226.08,226.26,225.28,225.91,51274.0
2024-05-24 12:05:00,225.71,225.76,225.27,225.27,90270.0,225.71,225.76,225.27,225.27,90270.0
2024-05-24 12:10:00,225.19,225.21,224.31,224.73,83499.0,225.19,225.21,224.31,224.73,83499.0
2024-05-24 12:15:00,224.75,225.07,224.13,224.8,58827.0,224.75,225.07,224.13,224.8,58827.0
2024-05-24 12:20:00,224.72,225.14,224.31,224.31,67090.0,224.72,225.14,224.31,224.31,67090.0
2024-05-24 12:25:00,224.31,224.65,224.13,224.55,54448.0,224.31,224.65,224.13,224.55,54448.0
2024-05-24 12:30:00,224.55,224.94,224.38,224.56,52982.0,224.55,224.94,224.38,224.56,52982.0
2024-05-24 12:35:00,224.59,224.75,224.02,224.08,52346.0,224.59,224.75,224.02,224.08,52346.0
2024-05-24 12:40:00,224.08,224.41,223.61,223.8,76344.0,224.08,224.41,223.61,223.8,76344.0
2024-05-24 12:45:00,223.8,223.97,223.53,223.73,65626.0,223.8,223.97,223.53,223.73,65626.0
2024-05-24 12:50:00,223.74,224.05,223.71,223.93,61379.0,223.74,224.05,223.71,223.93,61379.0
2024-05-24 12:55:00,223.93,224.06,223.2,223.22,75779.0,223.93,224.06,223.2,223.22,75779.0
2024-05-24 13:00:00,223.22,223.65,223.04,223.31,58282.0,223.22,223.65,223.04,223.31,58282.0
2024-05-24 13:05:00,223.31,223.51,222.78,222.92,53631.0,223.31,223.51,222.78,222.92,53631.0
2024-05-24 13:10:00,222.92,223.43,222.77,223.4,45910.0,222.92,223.43,222.77,223.4,45910.0
2024-05-24 13:15:00,223.4,223.4,222.7,222.84,56769.0,223.4,223.4,222.7,222.84,56769.0
2024-05-24 13:20:00,222.88,222.98,222.64,222.92,32705.0,222.88,222.98,222.64,222.92,32705.0
2024-05-24 13:25:00,222.92,223.04,221.65,221.81,101312.0,222.92,223.04,221.65,221.81,101312.0
2024-05-24 13:30:00,221.81,222.38,221.65,222.14,82610.0,221.81,222.38,221.65,222.14,82610.0
2024-05-24 13:35:00,222.17,222.48,221.9,222.14,75116.0,222.17,222.48,221.9,222.14,75116.0
2024-05-24 13:40:00,222.12,222.15,220.8,220.88,71035.0,222.12,222.15,220.8,220.88,71035.0
2024-05-24 13:45:00,220.93,221.32,220.73,221.09,86435.0,220.93,221.32,220.73,221.09,86435.0
2024-05-24 13:50:00,221.09,221.43,220.92,221.21,66527.0,221.09,221.43,220.92,221.21,66527.0
2024-05-24 13:55:00,221.19,221.98,221.0,221.96,84486.0,221.19,221.98,221.0,221.96,84486.0
2024-05-24 14:00:00,221.95,221.95,220.96,221.11,58130.0,221.95,221.95,220.96,221.11,58130.0
2024-05-24 14:05:00,221.05,221.12,220.81,220.99,79082.0,221.05,221.12,220.81,220.99,79082.0
2024-05-24 14:10:00,220.91,221.42,220.78,221.13,82113.0,220.91,221.42,220.78,221.13,82113.0
2024-05-24 14:15:00,221.15,222.1,221.13,221.94,110081.0,221.15,222.1,221.13,221.94,110081.0
2024-05-24 14:20:00,221.94,222.1,221.04,221.15,56475.0,221.94,222.1,221.04,221.15,56475.0
2024-05-24 14:25:00,221.13,221.27,220.51,220.84,81693.0,221.13,221.27,220.51,220.84,81693.0
2024-05-24 14:30:00,220.84,221.25,220.52,221.25,67012.0,220.84,221.25,220.52,221.25,67012.0
2024-05-24 14:35:00,221.2,221.47,220.74,221.4,53129.0,221.2,221.47,220.74,221.4,53129.0
2024-05-24 14:40:00,221.4,221.4,221.0,221.0,55473.0,221.4,221.4,221.0,221.0,55473.0
2024-05-24 14:45:00,221.07,221.25,221.02,221.2,38511.0,221.07,221.25,221.02,221.2,38511.0
2024-05-24 14:50:00,221.16,221.19,221.05,221.11,50565.0,221.16,221.19,221.05,221.11,50565.0
2024-05-24 14:55:00,221.12,221.12,220.23,220.58,74531.0,221.12,221.12,220.23,220.58,74531.0
2024-05-24 15:00:00,220.56,220.76,219.39,219.75,130488.0,220.56,220.76,219.39,219.75,130488.0
2024-05-24 15:05:00,219.75,220.48,219.67,219.84,81130.0,219.75,220.48,219.67,219.84,81130.0
2024-05-24 15:10:00,219.84,220.4,219.6,220.13,144684.0,219.84,220.4,219.6,220.13,144684.0
2024-05-24 15:15:00,220.13,220.69,219.94,220.47,119191.0,220.13,220.69,219.94,220.47,119191.0
2024-05-24 15:20:00,220.46,220.8,220.07,220.53,94675.0,220.46,220.8,220.07,220.53,94675.0
2024-05-24 15:25:00,220.53,220.8,220.21,220.21,108972.0,220.53,220.8,220.21,220.21,108972.0
2024-05-24 15:30:00,220.19,221.04,219.92,220.64,143075.0,220.19,221.04,219.92,220.64,143075.0
2024-05-24 15:35:00,220.66,221.55,220.6,220.88,131219.0,220.66,221.55,220.6,220.88,131219.0
2024-05-24 15:40:00,220.87,221.24,219.63,219.81,200767.0,220.87,221.24,219.63,219.81,200767.0
2024-05-24 15:45:00,219.83,220.57,219.61,219.65,147726.0,219.83,220.57,219.61,219.65,147726.0
2024-05-24 15:50:00,219.69,220.84,219.68,220.68,233494.0,219.69,220.84,219.68,220.68,233494.0
2024-05-24 15:55:00,220.75,221.5,220.75,220.83,603325.0,220.75,221.5,220.75,220.83,603325.0
2024-05-28 09:30:00,219.43,219.53,215.2,216.42,228131.0,219.43,219.53,215.2,216.42,228131.0
2024-05-28 09:35:00,216.16,216.42,213.33,213.6,240441.0,216.16,216.42,213.33,213.6,240441.0
2024-05-28 09:40:00,213.33,214.49,212.58,212.7,185912.0,213.33,214.49,212.58,212.7,185912.0
2024-05-28 09:45:00,212.71,214.29,212.5,213.3,139620.0,212.71,214.29,212.5,213.3,139620.0
2024-05-28 09:50:00,213.28,213.45,211.29,211.91,212919.0,213.28,213.45,211.29,211.91,212919.0
2024-05-28 09:55:00,211.85,212.9,211.47,212.9,133335.0,211.85,212.9,211.47,212.9,133335.0
2024-05-28 10:00:00,212.71,213.79,212.71,213.28,122861.0,212.71,213.79,212.71,213.28,122861.0
2024-05-28 10:05:00,213.3,213.77,212.58,212.78,131247.0,213.3,213.77,212.58,212.78,131247.0
2024-05-28 10:10:00,212.77,213.72,212.31,212.44,85673.0,212.77,213.72,212.31,212.44,85673.0
2024-05-28 10:15:00,212.42,212.88,212.39,212.82,62962.0,212.42,212.88,212.39,212.82,62962.0
2024-05-28 10:20:00,212.87,214.44,212.59,214.42,147792.0,212.87,214.44,212.59,214.42,147792.0
2024-05-28 10:25:00,214.39,215.57,214.3,214.63,145764.0,214.39,215.57,214.3,214.63,145764.0
2024-05-28 10:30:00,214.63,215.92,214.29,214.87,61507.0,214.63,215.92,214.29,214.87,61507.0
2024-05-28 10:35:00,214.77,215.61,214.53,215.31,169951.0,214.77,215.61,214.53,215.31,169951.0
2024-05-28 10:40:00,215.24,216.7,214.9,216.69,106061.0,215.24,216.7,214.9,216.69,106061.0
2024-05-28 10:45:00,216.7,217.15,215.75,216.0,104431.0,216.7,217.15,215.75,216.0,104431.0
2024-05-28 10:50:00,216.0,216.02,215.08,215.09,38667.0,216.0,216.02,215.08,215.09,38667.0
2024-05-28 10:55:00,215.1,215.51,215.04,215.46,26117.0,215.1,215.51,215.04,215.46,26117.0
2024-05-28 11:00:00,215.41,215.8,215.07,215.15,27572.0,215.41,215.8,215.07,215.15,27572.0
2024-05-28 11:05:00,215.15,215.22,214.63,214.77,29304.0,215.15,215.22,214.63,214.77,29304.0
2024-05-28 11:10:00,214.77,214.86,213.57,213.57,37496.0,214.77,214.86,213.57,213.57,37496.0
2024-05-28 11:15:00,213.61,214.21,213.37,214.08,43791.0,213.61,214.21,213.37,214.08,43791.0
2024-05-28 11:20:00,214.06,214.7,213.85,214.25,39436.0,214.06,214.7,213.85,214.25,39436.0
2024-05-28 11:25:00,214.34,214.34,213.84,214.02,30002.0,214.34,214.34,213.84,214.02,30002.0
2024-05-28 11:30:00,214.06,214.43,213.38,213.45,60370.0,214.06,214.43,213.38,213.45,60370.0
2024-05-28 11:35:00,213.4,214.35,213.36,214.01,48521.0,213.4,214.35,213.36,214.01,48521.0
2024-05-28 11:40:00,214.03,214.13,213.75,214.11,26171.0,214.03,214.13,213.75,214.11,26171.0
2024-05-28 11:45:00,214.11,214.67,214.02,214.59,61040.0,214.11,214.67,214.02,214.59,61040.0
2024-05-28 11:50:00,214.55,214.59,213.79,213.8,35493.0,214.55,214.59,213.79,213.8,35493.0
2024-05-28 11:55:00,213.8,214.19,213.32,213.91,64928.0,213.8,214.19,213.32,213.91,64928.0
2024-05-28 12:00:00,213.94,213.95,213.61,213.71,33899.0,213.94,213.95,213.61,213.71,33899.0
2024-05-28 12:05:00,213.74,213.75,212.7,213.0,60767.0,213.74,213.75,212.7,213.0,60767.0
2024-05-28 12:10:00,212.93,213.39,212.71,213.26,103073.0,212.93,213.39,212.71,213.26,103073.0
2024-05-28 12:15:00,213.26,214.47,213.01,214.16,114285.0,213.26,214.47,213.01,214.16,114285.0
2024-05-28 12:20:00,214.18,214.18,213.5,213.5,31809.0,214.18,214.18,213.5,213.5,31809.0
2024-05-28 12:25:00,213.47,213.86,213.33,213.86,11918.0,213.47,213.86,213.33,213.86,11918.0
2024-05-28 12:30:00,213.84,214.6,213.78,214.6,28827.0,213.84,214.6,213.78,214.6,28827.0
2024-05-28 12:35:00,214.6,215.32,214.54,215.02,33794.0,214.6,215.32,214.54,215.02,33794.0
2024-05-28 12:40:00,215.11,215.18,214.87,214.94,17452.0,215.11,215.18,214.87,214.94,17452.0
2024-05-28 12:45:00,214.93,214.93,214.31,214.32,54498.0,214.93,214.93,214.31,214.32,54498.0
2024-05-28 12:50:00,214.32,214.75,214.31,214.54,42416.0,214.32,214.75,214.31,214.54,42416.0
2024-05-28 12:55:00,214.51,214.54,214.11,214.41,27117.0,214.51,214.54,214.11,214.41,27117.0
2024-05-28 13:00:00,214.43,214.92,214.07,214.26,48877.0,214.43,214.92,214.07,214.26,48877.0
2024-05-28 13:05:00,214.29,214.5,214.23,214.46,10935.0,214.29,214.5,214.23,214.46,10935.0
2024-05-28 13:10:00,214.51,214.88,214.5,214.58,17250.0,214.51,214.88,214.5,214.58,17250.0
2024-05-28 13:15:00,214.52,214.76,214.26,214.61,14361.0,214.52,214.76,214.26,214.61,14361.0
2024-05-28 13:20:00,214.59,214.8,214.39,214.68,23706.0,214.59,214.8,214.39,214.68,23706.0
2024-05-28 13:25:00,214.8,215.67,214.79,215.44,82339.0,214.8,215.67,214.79,215.44,82339.0
2024-05-28 13:30:00,215.4,215.65,215.25,215.45,21306.0,215.4,215.65,215.25,215.45,21306.0
2024-05-28 13:35:00,215.4,215.53,215.29,215.41,13573.0,215.4,215.53,215.29,215.41,13573.0
2024-05-28 13:40:00,215.45,215.47,214.88,214.97,22666.0,215.45,215.47,214.88,214.97,22666.0
2024-05-28 13:45:00,215.02,215.05,214.72,214.75,36270.0,215.02,215.05,214.72,214.75,36270.0
2024-05-28 13:50:00,214.73,215.22,214.47,214.84,27575.0,214.73,215.22,214.47,214.84,27575.0
2024-05-28 13:55:00,214.84,215.13,214.58,215.05,23988.0,214.84,215.13,214.58,215.05,23988.0
2024-05-28 14:00:00,215.05,215.12,214.92,215.04,27891.0,215.05,215.12,214.92,215.04,27891.0
2024-05-28 14:05:00,215.03,215.1,214.8,214.93,12846.0,215.03,215.1,214.8,214.93,12846.0
2024-05-28 14:10:00,214.93,215.48,214.89,215.32,28668.0,214.93,215.48,214.89,215.32,28668.0
2024-05-28 14:15:00,215.29,215.53,215.15,215.53,10314.0,215.29,215.53,215.15,215.53,10314.0
2024-05-28 14:20:00,215.49,215.65,215.26,215.48,40193.0,215.49,215.65,215.26,215.48,40193.0
2024-05-28 14:25:00,215.5,215.6,215.18,215.19,27459.0,215.5,215.6,215.18,215.19,27459.0
2024-05-28 14:30:00,215.13,215.13,214.29,214.48,37925.0,215.13,215.13,214.29,214.48,37925.0
2024-05-28 14:35:00,214.43,214.43,213.92,214.3,55769.0,214.43,214.43,213.92,214.3,55769.0
2024-05-28 14:40:00,214.34,214.71,214.08,214.32,36629.0,214.34,214.71,214.08,214.32,36629.0
2024-05-28 14:45:00,214.4,214.66,214.25,214.4,34569.0,214.4,214.66,214.25,214.4,34569.0
2024-05-28 14:50:00,214.42,214.56,213.8,213.82,50633.0,214.42,214.56,213.8,213.82,50633.0
2024-05-28 14:55:00,213.85,214.3,213.85,213.98,32539.0,213.85,214.3,213.85,213.98,32539.0
2024-05-28 15:00:00,213.96,214.09,213.59,214.09,39660.0,213.96,214.09,213.59,214.09,39660.0
2024-05-28 15:05:00,214.08,214.25,213.78,213.92,24700.0,214.08,214.25,213.78,213.92,24700.0
2024-05-28 15:10:00,213.87,213.92,213.56,213.64,29886.0,213.87,213.92,213.56,213.64,29886.0
2024-05-28 15:15:00,213.61,214.1,213.6,213.89,31235.0,213.61,214.1,213.6,213.89,31235.0
2024-05-28 15:20:00,213.85,213.87,213.38,213.75,33752.0,213.85,213.87,213.38,213.75,33752.0
2024-05-28 15:25:00,213.75,214.11,213.67,214.11,24686.0,213.75,214.11,213.67,214.11,24686.0
2024-05-28 15:30:00,214.15,214.62,214.15,214.61,26560.0,214.15,214.62,214.15,214.61,26560.0
2024-05-28 15:35:00,214.53,214.57,213.85,213.94,44044.0,214.53,214.57,213.85,213.94,44044.0
2024-05-28 15:40:00,213.99,214.57,213.77,214.53,46230.0,213.99,214.57,213.77,214.53,46230.0
2024-05-28 15:45:00,214.53,214.93,214.35,214.46,83580.0,214.53,214.93,214.35,214.46,83580.0
2024-05-28 15:50:00,214.47,214.9,214.31,214.84,149870.0,214.47,214.9,214.31,214.84,149870.0
2024-05-28 15:55:00,214.89,215.61,214.83,215.26,410245.0,214.89,215.61,214.83,215.26,410245.0
2024-05-29 09:30:00,214.99,215.76,213.06,214.19,61164.0,214.99,215.76,213.06,214.19,61164.0
2024-05-29 09:35:00,213.94,214.53,213.7,214.04,26800.0,213.94,214.53,213.7,214.04,26800.0
2024-05-29 09:40:00,214.06,214.66,213.82,214.17,26486.0,214.06,214.66,213.82,214.17,26486.0
2024-05-29 09:45:00,214.27,214.72,213.7,214.28,83150.0,214.27,214.72,213.7,214.28,83150.0
2024-05-29 09:50:00,214.36,215.0,214.24,214.46,35319.0,214.36,215.0,214.24,214.46,35319.0
2024-05-29 09:55:00,214.43,214.82,214.2,214.66,19557.0,214.43,214.82,214.2,214.66,19557.0
2024-05-29 10:00:00,214.81,215.37,214.55,214.74,25039.0,214.81,215.37,214.55,214.74,25039.0
2024-05-29 10:05:00,214.82,215.09,214.28,214.7,16651.0,214.82,215.09,214.28,214.7,16651.0
2024-05-29 10:10:00,214.63,215.95,214.56,215.86,36574.0,214.63,215.95,214.56,215.86,36574.0
2024-05-29 10:15:00,215.84,216.06,214.85,215.03,34900.0,215.84,216.06,214.85,215.03,34900.0
2024-05-29 10:20:00,215.07,215.66,215.06,215.66,23376.0,215.07,215.66,215.06,215.66,23376.0
2024-05-29 10:25:00,215.59,215.75,214.93,215.01,38398.0,215.59,215.75,214.93,215.01,38398.0
2024-05-29 10:30:00,215.02,215.59,215.02,215.11,8379.0,215.02,215.59,215.02,215.11,8379.0
2024-05-29 10:35:00,215.12,215.12,214.55,214.65,27958.0,215.12,215.12,214.55,214.65,27958.0
2024-05-29 10:40:00,214.95,215.15,214.72,214.75,7136.0,214.95,215.15,214.72,214.75,7136.0
2024-05-29 10:45:00,214.83,215.1,214.73,214.97,13959.0,214.83,215.1,214.73,214.97,13959.0
2024-05-29 10:50:00,214.97,215.1,214.71,214.77,31830.0,214.97,215.1,214.71,214.77,31830.0
2024-05-29 10:55:00,214.8,215.16,214.78,215.16,13534.0,214.8,215.16,214.78,215.16,13534.0
2024-05-29 11:00:00,215.09,215.21,214.95,215.16,10965.0,215.09,215.21,214.95,215.16,10965.0
2024-05-29 11:05:00,215.16,215.22,214.65,214.74,24389.0,215.16,215.22,214.65,214.74,24389.0
2024-05-29 11:10:00,214.73,215.08,214.65,214.95,18075.0,214.73,215.08,214.65,214.95,18075.0
2024-05-29 11:15:00,215.0,215.09,214.87,215.02,5959.0,215.0,215.09,214.87,215.02,5959.0
2024-05-29 11:20:00,215.03,215.2,214.91,215.2,11052.0,215.03,215.2,214.91,215.2,11052.0
2024-05-29 11:25:00,215.19,215.37,214.91,214.97,7760.0,215.19,215.37,214.91,214.97,7760.0
2024-05-29 11:30:00,214.97,215.25,214.78,215.25,13761.0,214.97,215.25,214.78,215.25,13761.0
2024-05-29 11:35:00,215.39,215.86,215.39,215.45,26221.0,215.39,215.86,215.39,215.45,26221.0
2024-05-29 11:40:00,215.46,215.59,215.09,215.36,20600.0,215.46,215.59,215.09,215.36,20600.0
2024-05-29 11:45:00,215.22,215.37,215.0,215.37,11540.0,215.22,215.37,215.0,215.37,11540.0
2024-05-29 11:50:00,215.37,215.53,215.0,215.02,24101.0,215.37,215.53,215.0,215.02,24101.0
2024-05-29 11:55:00,215.06,215.18,214.84,214.94,13858.0,215.06,215.18,214.84,214.94,13858.0
2024-05-29 12:00:00,214.97,214.98,214.84,214.91,8220.0,214.97,214.98,214.84,214.91,8220.0
2024-05-29 12:05:00,214.96,215.07,214.53,214.59,15067.0,214.96,215.07,214.53,214.59,15067.0
2024-05-29 12:10:00,214.53,214.65,214.1,214.2,33395.0,214.53,214.65,214.1,214.2,33395.0
2024-05-29 12:15:00,214.19,214.23,214.08,214.08,21053.0,214.19,214.23,214.08,214.08,21053.0
2024-05-29 12:20:00,214.07,214.3,213.51,214.08,51865.0,214.07,214.3,213.51,214.08,51865.0
2024-05-29 12:25:00,214.13,214.22,213.92,214.02,12587.0,214.13,214.22,213.92,214.02,12587.0
2024-05-29 12:30:00,214.12,214.23,213.99,214.06,16909.0,214.12,214.23,213.99,214.06,16909.0
2024-05-29 12:35:00,214.02,214.24,213.86,213.86,11649.0,214.02,214.24,213.86,213.86,11649.0
2024-05-29 12:40:00,213.86,214.0,213.68,213.86,21727.0,213.86,214.0,213.68,213.86,21727.0
2024-05-29 12:45:00,213.83,214.0,213.82,213.86,12857.0,213.83,214.0,213.82,213.86,12857.0
2024-05-29 12:50:00,213.9,213.99,213.46,213.51,21867.0,213.9,213.99,213.46,213.51,21867.0
2024-05-29 12:55:00,213.44,213.51,213.15,213.27,37212.0,213.44,213.51,213.15,213.27,37212.0
2024-05-29 13:00:00,213.27,213.55,213.15,213.22,31917.0,213.27,213.55,213.15,213.22,31917.0
2024-05-29 13:05:00,213.23,213.61,213.17,213.59,20204.0,213.23,213.61,213.17,213.59,20204.0
2024-05-29 13:10:00,213.55,213.58,212.92,212.98,16590.0,213.55,213.58,212.92,212.98,16590.0
2024-05-29 13:15:00,212.99,213.45,212.99,213.36,24649.0,212.99,213.45,212.99,213.36,24649.0
2024-05-29 13:20:00,213.36,213.83,213.28,213.72,14807.0,213.36,213.83,213.28,213.72,14807.0
2024-05-29 13:25:00,213.67,213.94,213.6,213.89,14088.0,213.67,213.94,213.6,213.89,14088.0
2024-05-29 13:30:00,213.89,214.24,213.84,214.09,11997.0,213.89,214.24,213.84,214.09,11997.0
2024-05-29 13:35:00,214.04,214.08,213.69,213.69,21365.0,214.04,214.08,213.69,213.69,21365.0
2024-05-29 13:40:00,213.71,213.85,213.63,213.73,16491.0,213.71,213.85,213.63,213.73,16491.0
2024-05-29 13:45:00,213.75,213.87,213.62,213.69,11077.0,213.75,213.87,213.62,213.69,11077.0
2024-05-29 13:50:00,213.7,213.92,213.64,213.85,15201.0,213.7,213.92,213.64,213.85,15201.0
2024-05-29 13:55:00,213.89,213.89,213.2,213.2,20022.0,213.89,213.89,213.2,213.2,20022.0
2024-05-29 14:00:00,213.2,213.41,213.13,213.39,11032.0,213.2,213.41,213.13,213.39,11032.0
2024-05-29 14:05:00,213.3,213.39,212.96,213.08,25369.0,213.3,213.39,212.96,213.08,25369.0
2024-05-29 14:10:00,213.1,213.27,213.07,213.11,13217.0,213.1,213.27,213.07,213.11,13217.0
2024-05-29 14:15:00,213.11,213.17,212.8,213.01,17261.0,213.11,213.17,212.8,213.01,17261.0
2024-05-29 14:20:00,213.01,213.21,212.85,213.03,24500.0,213.01,213.21,212.85,213.03,24500.0
2024-05-29 14:25:00,213.03,213.21,213.0,213.09,16515.0,213.03,213.21,213.0,213.09,16515.0
2024-05-29 14:30:00,213.09,213.19,212.9,213.14,29732.0,213.09,213.19,212.9,213.14,29732.0
2024-05-29 14:35:00,213.14,213.19,212.95,212.95,17878.0,213.14,213.19,212.95,212.95,17878.0
2024-05-29 14:40:00,212.99,213.2,212.92,213.0,17755.0,212.99,213.2,212.92,213.0,17755.0
2024-05-29 14:45:00,212.95,212.95,212.45,212.54,28550.0,212.95,212.95,212.45,212.54,28550.0
2024-05-29 14:50:00,212.58,212.94,212.55,212.72,31030.0,212.58,212.94,212.55,212.72,31030.0
2024-05-29 14:55:00,212.74,212.94,212.5,212.58,19046.0,212.74,212.94,212.5,212.58,19046.0
2024-05-29 15:00:00,212.57,212.72,212.49,212.54,17930.0,212.57,212.72,212.49,212.54,17930.0
2024-05-29 15:05:00,212.56,212.67,212.31,212.65,19153.0,212.56,212.67,212.31,212.65,19153.0
2024-05-29 15:10:00,212.63,212.91,212.57,212.65,27876.0,212.63,212.91,212.57,212.65,27876.0
2024-05-29 15:15:00,212.66,212.75,212.45,212.45,20253.0,212.66,212.75,212.45,212.45,20253.0
2024-05-29 15:20:00,212.48,212.63,212.43,212.48,31462.0,212.48,212.63,212.43,212.48,31462.0
2024-05-29 15:25:00,212.49,212.58,212.34,212.38,52201.0,212.49,212.58,212.34,212.38,52201.0
2024-05-29 15:30:00,212.41,212.42,212.09,212.13,24656.0,212.41,212.42,212.09,212.13,24656.0
2024-05-29 15:35:00,212.1,212.26,211.9,212.09,58289.0,212.1,212.26,211.9,212.09,58289.0
2024-05-29 15:40:00,212.13,212.35,211.94,211.97,34050.0,212.13,212.35,211.94,211.97,34050.0
2024-05-29 15:45:00,211.96,211.96,211.53,211.68,53564.0,211.96,211.96,211.53,211.68,53564.0
2024-05-29 15:50:00,211.65,211.98,211.58,211.7,126346.0,211.65,211.98,211.58,211.7,126346.0
2024-05-29 15:55:00,211.67,211.72,211.19,211.5,289311.0,211.67,211.72,211.19,211.5,289311.0
2024-05-30 09:30:00,207.63,208.18,204.52,205.51,350567.0,207.63,208.18,204.52,205.51,350567.0
2024-05-30 09:35:00,205.51,207.75,205.4,207.47,137626.0,205.51,207.75,205.4,207.47,137626.0
2024-05-30 09:40:00,207.25,207.37,206.42,206.61,119291.0,207.25,207.37,206.42,206.61,119291.0
2024-05-30 09:45:00,206.73,208.48,206.67,207.96,96173.0,206.73,208.48,206.67,207.96,96173.0
2024-05-30 09:50:00,207.96,208.13,206.42,206.43,155184.0,207.96,208.13,206.42,206.43,155184.0
2024-05-30 09:55:00,206.38,208.0,206.38,207.0,105534.0,206.38,208.0,206.38,207.0,105534.0
2024-05-30 10:00:00,206.94,207.04,206.23,206.78,128199.0,206.94,207.04,206.23,206.78,128199.0
2024-05-30 10:05:00,206.66,207.0,206.36,206.55,306455.0,206.66,207.0,206.36,206.55,306455.0
2024-05-30 10:10:00,206.64,207.25,206.51,207.04,58170.0,206.64,207.25,206.51,207.04,58170.0
2024-05-30 10:15:00,206.97,207.78,206.66,206.66,71836.0,206.97,207.78,206.66,206.66,71836.0
2024-05-30 10:20:00,206.71,208.12,206.7,207.81,43622.0,206.71,208.12,206.7,207.81,43622.0
2024-05-30 10:25:00,207.88,208.12,207.69,207.79,64675.0,207.88,208.12,207.69,207.79,64675.0
2024-05-30 10:30:00,207.9,208.3,207.74,208.13,68532.0,207.9,208.3,207.74,208.13,68532.0
2024-05-30 10:35:00,208.1,208.18,207.94,207.99,41740.0,208.1,208.18,207.94,207.99,41740.0
2024-05-30 10:40:00,208.0,208.43,207.67,208.14,73920.0,208.0,208.43,207.67,208.14,73920.0
2024-05-30 10:45:00,208.1,208.17,207.75,207.91,29294.0,208.1,208.17,207.75,207.91,29294.0
2024-05-30 10:50:00,207.95,208.5,207.12,207.4,44971.0,207.95,208.5,207.12,207.4,44971.0
2024-05-30 10:55:00,207.52,207.64,207.25,207.55,17929.0,207.52,207.64,207.25,207.55,17929.0
2024-05-30 11:00:00,207.49,207.92,207.14,207.14,34774.0,207.49,207.92,207.14,207.14,34774.0
2024-05-30 11:05:00,207.18,207.66,206.81,207.66,26668.0,207.18,207.66,206.81,207.66,26668.0
2024-05-30 11:10:00,207.55,207.6,207.09,207.15,24732.0,207.55,207.6,207.09,207.15,24732.0
2024-05-30 11:15:00,207.1,207.1,206.86,206.96,70564.0,207.1,207.1,206.86,206.96,70564.0
2024-05-30 11:20:00,206.96,207.07,206.61,206.62,76674.0,206.96,207.07,206.61,206.62,76674.0
2024-05-30 11:25:00,206.62,207.01,206.5,206.89,41128.0,206.62,207.01,206.5,206.89,41128.0
2024-05-30 11:30:00,206.84,206.86,206.06,206.06,49962.0,206.84,206.86,206.06,206.06,49962.0
2024-05-30 11:35:00,206.1,206.11,205.88,206.06,51931.0,206.1,206.11,205.88,206.06,51931.0
2024-05-30 11:40:00,206.15,206.3,205.91,206.0,36243.0,206.15,206.3,205.91,206.0,36243.0
2024-05-30 11:45:00,205.98,206.91,205.94,206.72,31787.0,205.98,206.91,205.94,206.72,31787.0
2024-05-30 11:50:00,206.72,206.78,206.43,206.53,19278.0,206.72,206.78,206.43,206.53,19278.0
2024-05-30 11:55:00,206.53,206.95,206.03,206.08,43878.0,206.53,206.95,206.03,206.08,43878.0
2024-05-30 12:00:00,206.09,206.25,205.88,206.18,52946.0,206.09,206.25,205.88,206.18,52946.0
2024-05-30 12:05:00,206.2,206.25,205.94,206.02,56334.0,206.2,206.25,205.94,206.02,56334.0
2024-05-30 12:10:00,206.04,206.24,205.8,205.99,46084.0,206.04,206.24,205.8,205.99,46084.0
2024-05-30 12:15:00,205.93,206.18,205.89,206.15,31147.0,205.93,206.18,205.89,206.15,31147.0
2024-05-30 12:20:00,206.14,206.3,206.04,206.24,42614.0,206.14,206.3,206.04,206.24,42614.0
2024-05-30 12:25:00,206.25,206.33,206.17,206.26,40905.0,206.25,206.33,206.17,206.26,40905.0
2024-05-30 12:30:00,206.26,206.53,206.06,206.4,50878.0,206.26,206.53,206.06,206.4,50878.0
2024-05-30 12:35:00,206.47,206.98,206.4,206.98,25496.0,206.47,206.98,206.4,206.98,25496.0
2024-05-30 12:40:00,206.92,208.0,206.76,207.65,82355.0,206.92,208.0,206.76,207.65,82355.0
2024-05-30 12:45:00,207.57,208.17,207.47,207.74,44344.0,207.57,208.17,207.47,207.74,44344.0
2024-05-30 12:50:00,207.74,208.07,207.61,207.63,23801.0,207.74,208.07,207.61,207.63,23801.0
2024-05-30 12:55:00,207.64,207.78,207.47,207.65,25651.0,207.64,207.78,207.47,207.65,25651.0
2024-05-30 13:00:00,207.66,207.9,207.57,207.9,16346.0,207.66,207.9,207.57,207.9,16346.0
2024-05-30 13:05:00,207.93,208.14,207.7,208.0,42768.0,207.93,208.14,207.7,208.0,42768.0
2024-05-30 13:10:00,208.19,208.21,207.32,207.43,59153.0,208.19,208.21,207.32,207.43,59153.0
2024-05-30 13:15:00,207.35,207.35,206.94,206.94,8814.0,207.35,207.35,206.94,206.94,8814.0
2024-05-30 13:20:00,206.93,207.45,206.93,207.27,18872.0,206.93,207.45,206.93,207.27,18872.0
2024-05-30 13:25:00,207.31,207.76,207.29,207.55,17282.0,207.31,207.76,207.29,207.55,17282.0
2024-05-30 13:30:00,207.46,207.56,207.31,207.38,19903.0,207.46,207.56,207.31,207.38,19903.0
2024-05-30 13:35:00,207.43,207.56,206.96,207.43,55901.0,207.43,207.56,206.96,207.43,55901.0
2024-05-30 13:40:00,207.41,207.79,207.37,207.61,38653.0,207.41,207.79,207.37,207.61,38653.0
2024-05-30 13:45:00,207.53,207.88,207.51,207.81,39855.0,207.53,207.88,207.51,207.81,39855.0
2024-05-30 13:50:00,207.83,208.44,207.64,208.28,77836.0,207.83,208.44,207.64,208.28,77836.0
2024-05-30 13:55:00,208.28,208.9,208.17,208.72,44445.0,208.28,208.9,208.17,208.72,44445.0
2024-05-30 14:00:00,208.65,208.96,208.29,208.43,48501.0,208.65,208.96,208.29,208.43,48501.0
2024-05-30 14:05:00,208.41,208.67,208.31,208.57,16282.0,208.41,208.67,208.31,208.57,16282.0
2024-05-30 14:10:00,208.57,208.78,208.43,208.7,17129.0,208.57,208.78,208.43,208.7,17129.0
2024-05-30 14:15:00,208.72,208.88,208.4,208.86,23726.0,208.72,208.88,208.4,208.86,23726.0
2024-05-30 14:20:00,208.86,209.06,208.65,209.04,28858.0,208.86,209.06,208.65,209.04,28858.0
2024-05-30 14:25:00,209.0,209.09,208.88,209.09,39531.0,209.0,209.09,208.88,209.09,39531.0
2024-05-30 14:30:00,209.05,209.57,208.91,209.56,30287.0,209.05,209.57,208.91,209.56,30287.0
2024-05-30 14:35:00,209.52,209.65,209.42,209.59,22950.0,209.52,209.65,209.42,209.59,22950.0
2024-05-30 14:40:00,209.59,209.66,209.05,209.1,38332.0,209.59,209.66,209.05,209.1,38332.0
2024-05-30 14:45:00,209.13,209.53,209.1,209.42,31328.0,209.13,209.53,209.1,209.42,31328.0
2024-05-30 14:50:00,209.42,209.6,209.01,209.27,43094.0,209.42,209.6,209.01,209.27,43094.0
2024-05-30 14:55:00,209.27,209.32,209.09,209.27,54535.0,209.27,209.32,209.09,209.27,54535.0
2024-05-30 15:00:00,209.27,209.33,208.92,209.02,45296.0,209.27,209.33,208.92,209.02,45296.0
2024-05-30 15:05:00,209.1,209.51,209.05,209.38,57300.0,209.1,209.51,209.05,209.38,57300.0
2024-05-30 15:10:00,209.38,209.44,209.13,209.15,79207.0,209.38,209.44,209.13,209.15,79207.0
2024-05-30 15:15:00,209.12,209.12,208.1,208.11,27293.0,209.12,209.12,208.1,208.11,27293.0
2024-05-30 15:20:00,208.12,208.37,207.77,207.94,71813.0,208.12,208.37,207.77,207.94,71813.0
2024-05-30 15:25:00,207.94,208.01,207.8,207.91,50823.0,207.94,208.01,207.8,207.91,50823.0
2024-05-30 15:30:00,207.91,208.12,207.76,207.91,65953.0,207.91,208.12,207.76,207.91,65953.0
2024-05-30 15:35:00,207.92,208.0,207.6,207.93,99850.0,207.92,208.0,207.6,207.93,99850.0
2024-05-30 15:40:00,207.91,207.97,207.8,207.86,61247.0,207.91,207.97,207.8,207.86,61247.0
2024-05-30 15:45:00,207.86,207.89,206.92,206.97,76911.0,207.86,207.89,206.92,206.97,76911.0
2024-05-30 15:50:00,206.97,207.39,206.63,207.02,101398.0,206.97,207.39,206.63,207.02,101398.0
2024-05-30 15:55:00,207.02,207.77,206.96,207.44,214167.0,207.02,207.77,206.96,207.44,214167.0
2024-05-31 09:30:00,208.08,212.29,207.96,210.71,153772.0,208.08,212.29,207.96,210.71,153772.0
2024-05-31 09:35:00,210.92,212.44,210.37,212.42,78679.0,210.92,212.44,210.37,212.42,78679.0
2024-05-31 09:40:00,212.42,213.06,212.01,212.72,107660.0,212.42,213.06,212.01,212.72,107660.0
2024-05-31 09:45:00,212.8,212.83,210.68,211.54,98590.0,212.8,212.83,210.68,211.54,98590.0
2024-05-31 09:50:00,211.46,211.53,210.41,210.46,52747.0,211.46,211.53,210.41,210.46,52747.0
2024-05-31 09:55:00,210.61,210.61,209.34,209.68,43155.0,210.61,210.61,209.34,209.68,43155.0
2024-05-31 10:00:00,209.55,210.49,209.18,210.31,23256.0,209.55,210.49,209.18,210.31,23256.0
2024-05-31 10:05:00,210.31,210.59,210.1,210.4,16590.0,210.31,210.59,210.1,210.4,16590.0
2024-05-31 10:10:00,210.25,210.33,208.69,208.87,16486.0,210.25,210.33,208.69,208.87,16486.0
2024-05-31 10:15:00,208.8,209.8,208.71,209.8,23270.0,208.8,209.8,208.71,209.8,23270.0
2024-05-31 10:20:00,209.78,210.38,209.37,210.05,24466.0,209.78,210.38,209.37,210.05,24466.0
2024-05-31 10:25:00,209.91,210.53,209.64,209.82,74864.0,209.91,210.53,209.64,209.82,74864.0
2024-05-31 10:30:00,209.71,210.52,209.65,210.45,69571.0,209.71,210.52,209.65,210.45,69571.0
2024-05-31 10:35:00,210.32,210.41,209.43,209.93,59430.0,210.32,210.41,209.43,209.93,59430.0
2024-05-31 10:40:00,209.75,209.95,209.33,209.52,22674.0,209.75,209.95,209.33,209.52,22674.0
2024-05-31 10:45:00,209.54,209.77,209.4,209.4,18980.0,209.54,209.77,209.4,209.4,18980.0
2024-05-31 10:50:00,209.45,209.8,208.65,208.98,20515.0,209.45,209.8,208.65,208.98,20515.0
2024-05-31 10:55:00,208.98,209.39,208.72,208.79,22852.0,208.98,209.39,208.72,208.79,22852.0
2024-05-31 11:00:00,208.76,208.91,208.4,208.6,16913.0,208.76,208.91,208.4,208.6,16913.0
2024-05-31 11:05:00,208.63,208.87,208.25,208.27,10279.0,208.63,208.87,208.25,208.27,10279.0
2024-05-31 11:10:00,208.27,208.89,208.27,208.89,25774.0,208.27,208.89,208.27,208.89,25774.0
2024-05-31 11:15:00,208.87,208.89,207.86,208.41,17423.0,208.87,208.89,207.86,208.41,17423.0
2024-05-31 11:20:00,208.41,208.66,208.33,208.47,13868.0,208.41,208.66,208.33,208.47,13868.0
2024-05-31 11:25:00,208.4,208.51,208.16,208.42,13555.0,208.4,208.51,208.16,208.42,13555.0
2024-05-31 11:30:00,208.51,208.51,208.06,208.48,11577.0,208.51,208.51,208.06,208.48,11577.0
2024-05-31 11:35:00,208.51,208.77,208.14,208.14,19940.0,208.51,208.77,208.14,208.14,19940.0
2024-05-31 11:40:00,208.22,208.8,208.21,208.69,26010.0,208.22,208.8,208.21,208.69,26010.0
2024-05-31 11:45:00,208.69,209.12,208.61,208.83,47964.0,208.69,209.12,208.61,208.83,47964.0
2024-05-31 11:50:00,208.9,209.04,208.7,209.04,28302.0,208.9,209.04,208.7,209.04,28302.0
2024-05-31 11:55:00,209.04,209.16,208.57,208.93,21491.0,209.04,209.16,208.57,208.93,21491.0
2024-05-31 12:00:00,208.91,209.28,208.85,209.24,50592.0,208.91,209.28,208.85,209.24,50592.0
2024-05-31 12:05:00,209.24,209.58,209.24,209.44,24030.0,209.24,209.58,209.24,209.44,24030.0
2024-05-31 12:10:00,209.44,209.61,209.06,209.2,31170.0,209.44,209.61,209.06,209.2,31170.0
2024-05-31 12:15:00,209.2,209.77,209.19,209.73,12034.0,209.2,209.77,209.19,209.73,12034.0
2024-05-31 12:20:00,209.61,209.77,209.18,209.32,25168.0,209.61,209.77,209.18,209.32,25168.0
2024-05-31 12:25:00,209.36,209.51,208.99,209.23,52372.0,209.36,209.51,208.99,209.23,52372.0
2024-05-31 12:30:00,209.09,209.45,209.03,209.43,11381.0,209.09,209.45,209.03,209.43,11381.0
2024-05-31 12:35:00,209.48,209.66,209.25,209.66,17848.0,209.48,209.66,209.25,209.66,17848.0
2024-05-31 12:40:00,209.63,209.84,209.56,209.62,21066.0,209.63,209.84,209.56,209.62,21066.0
2024-05-31 12:45:00,209.62,209.67,208.83,208.83,29655.0,209.62,209.67,208.83,208.83,29655.0
2024-05-31 12:50:00,208.83,208.99,208.5,208.99,15669.0,208.83,208.99,208.5,208.99,15669.0
2024-05-31 12:55:00,209.0,209.33,209.0,209.26,10231.0,209.0,209.33,209.0,209.26,10231.0
2024-05-31 13:00:00,209.26,209.7,209.21,209.55,8079.0,209.26,209.7,209.21,209.55,8079.0
2024-05-31 13:05:00,209.55,209.6,209.26,209.43,15235.0,209.55,209.6,209.26,209.43,15235.0
2024-05-31 13:10:00,209.54,209.62,209.36,209.55,13824.0,209.54,209.62,209.36,209.55,13824.0
2024-05-31 13:15:00,209.55,210.14,209.54,210.07,50317.0,209.55,210.14,209.54,210.07,50317.0
2024-05-31 13:20:00,210.08,210.45,209.97,210.37,20646.0,210.08,210.45,209.97,210.37,20646.0
2024-05-31 13:25:00,210.43,210.45,209.92,210.07,23375.0,210.43,210.45,209.92,210.07,23375.0
2024-05-31 13:30:00,210.02,210.45,210.02,210.14,23162.0,210.02,210.45,210.02,210.14,23162.0
2024-05-31 13:35:00,210.21,210.36,210.15,210.21,22824.0,210.21,210.36,210.15,210.21,22824.0
2024-05-31 13:40:00,210.21,210.31,210.0,210.09,24475.0,210.21,210.31,210.0,210.09,24475.0
2024-05-31 13:45:00,210.11,210.23,209.95,210.02,21944.0,210.11,210.23,209.95,210.02,21944.0
2024-05-31 13:50:00,210.06,210.1,209.72,209.72,34584.0,210.06,210.1,209.72,209.72,34584.0
2024-05-31 13:55:00,209.8,209.97,209.71,209.83,15676.0,209.8,209.97,209.71,209.83,15676.0
2024-05-31 14:00:00,209.83,210.0,209.79,209.88,17520.0,209.83,210.0,209.79,209.88,17520.0
2024-05-31 14:05:00,209.83,209.84,209.62,209.67,15139.0,209.83,209.84,209.62,209.67,15139.0
2024-05-31 14:10:00,209.66,209.85,209.5,209.5,24603.0,209.66,209.85,209.5,209.5,24603.0
2024-05-31 14:15:00,209.5,209.58,209.25,209.31,68129.0,209.5,209.58,209.25,209.31,68129.0
2024-05-31 14:20:00,209.26,209.3,208.94,209.2,19948.0,209.26,209.3,208.94,209.2,19948.0
2024-05-31 14:25:00,209.13,209.13,208.81,208.81,30372.0,209.13,209.13,208.81,208.81,30372.0
2024-05-31 14:30:00,208.81,209.12,208.51,208.98,29894.0,208.81,209.12,208.51,208.98,29894.0
2024-05-31 14:35:00,208.98,209.14,208.77,208.88,18827.0,208.98,209.14,208.77,208.88,18827.0
2024-05-31 14:40:00,208.84,209.12,208.79,209.09,21661.0,208.84,209.12,208.79,209.09,21661.0
2024-05-31 14:45:00,209.1,209.12,208.71,208.86,33100.0,209.1,209.12,208.71,208.86,33100.0
2024-05-31 14:50:00,208.9,209.14,208.89,209.06,16099.0,208.9,209.14,208.89,209.06,16099.0
2024-05-31 14:55:00,209.06,209.32,208.95,209.15,28669.0,209.06,209.32,208.95,209.15,28669.0
2024-05-31 15:00:00,209.14,209.37,209.09,209.35,29051.0,209.14,209.37,209.09,209.35,29051.0
2024-05-31 15:05:00,209.36,209.89,209.29,209.85,42037.0,209.36,209.89,209.29,209.85,42037.0
2024-05-31 15:10:00,209.84,210.25,209.82,209.91,30398.0,209.84,210.25,209.82,209.91,30398.0
2024-05-31 15:15:00,209.87,210.07,209.58,209.69,22833.0,209.87,210.07,209.58,209.69,22833.0
2024-05-31 15:20:00,209.67,210.14,209.66,210.02,138826.0,209.67,210.14,209.66,210.02,138826.0
2024-05-31 15:25:00,210.01,210.15,209.76,209.77,63048.0,210.01,210.15,209.76,209.77,63048.0
2024-05-31 15:30:00,209.75,209.81,209.52,209.52,32085.0,209.75,209.81,209.52,209.52,32085.0
2024-05-31 15:35:00,209.5,210.53,209.47,210.08,48779.0,209.5,210.53,209.47,210.08,48779.0
2024-05-31 15:40:00,210.11,210.7,210.05,210.65,72565.0,210.11,210.7,210.05,210.65,72565.0
2024-05-31 15:45:00,210.66,210.84,210.58,210.76,67391.0,210.66,210.84,210.58,210.76,67391.0
2024-05-31 15:50:00,210.8,211.67,210.76,211.54,161499.0,210.8,211.67,210.76,211.54,161499.0
2024-05-31 15:55:00,211.58,212.04,211.39,211.4,337511.0,211.58,212.04,211.39,211.4,337511.0
2024-06-03 09:30:00,210.45,211.84,209.58,210.07,173164.0,210.45,211.84,209.58,210.07,173164.0
2024-06-03 09:35:00,209.78,210.79,209.7,210.08,21536.0,209.78,210.79,209.7,210.08,21536.0
2024-06-03 09:40:00,210.06,210.21,208.21,208.48,53500.0,210.06,210.21,208.21,208.48,53500.0
2024-06-03 09:45:00,208.61,208.83,208.01,208.64,39932.0,208.61,208.83,208.01,208.64,39932.0
2024-06-03 09:50:00,208.68,208.83,207.56,208.12,45424.0,208.68,208.83,207.56,208.12,45424.0
2024-06-03 09:55:00,208.2,209.18,207.83,208.97,29615.0,208.2,209.18,207.83,208.97,29615.0
2024-06-03 10:00:00,209.04,209.51,208.8,209.3,32842.0,209.04,209.51,208.8,209.3,32842.0
2024-06-03 10:05:00,209.29,209.96,209.0,209.45,30180.0,209.29,209.96,209.0,209.45,30180.0
2024-06-03 10:10:00,209.46,210.0,209.31,209.96,22499.0,209.46,210.0,209.31,209.96,22499.0
2024-06-03 10:15:00,209.96,210.67,209.96,210.45,42789.0,209.96,210.67,209.96,210.45,42789.0
2024-06-03 10:20:00,210.45,210.87,210.12,210.87,16989.0,210.45,210.87,210.12,210.87,16989.0
2024-06-03 10:25:00,210.87,210.98,210.46,210.98,16333.0,210.87,210.98,210.46,210.98,16333.0
2024-06-03 10:30:00,210.88,211.01,210.6,211.0,18260.0,210.88,211.01,210.6,211.0,18260.0
2024-06-03 10:35:00,210.98,211.02,210.58,210.78,9335.0,210.98,211.02,210.58,210.78,9335.0
2024-06-03 10:40:00,210.77,210.91,209.91,210.26,15505.0,210.77,210.91,209.91,210.26,15505.0
2024-06-03 10:45:00,210.37,210.45,209.31,209.61,41352.0,210.37,210.45,209.31,209.61,41352.0
2024-06-03 10:50:00,209.66,209.93,209.25,209.46,24240.0,209.66,209.93,209.25,209.46,24240.0
2024-06-03 10:55:00,209.45,210.27,209.38,210.19,17473.0,209.45,210.27,209.38,210.19,17473.0
2024-06-03 11:00:00,210.13,210.16,209.3,209.66,32542.0,210.13,210.16,209.3,209.66,32542.0
2024-06-03 11:05:00,209.65,210.25,209.54,210.25,15028.0,209.65,210.25,209.54,210.25,15028.0
2024-06-03 11:10:00,210.33,210.44,210.07,210.3,18468.0,210.33,210.44,210.07,210.3,18468.0
2024-06-03 11:15:00,210.29,210.74,210.29,210.73,28052.0,210.29,210.74,210.29,210.73,28052.0
2024-06-03 11:20:00,210.73,210.8,210.57,210.78,33537.0,210.73,210.8,210.57,210.78,33537.0
2024-06-03 11:25:00,210.75,210.83,210.1,210.1,23073.0,210.75,210.83,210.1,210.1,23073.0
2024-06-03 11:30:00,210.05,210.43,210.03,210.26,13190.0,210.05,210.43,210.03,210.26,13190.0
2024-06-03 11:35:00,210.26,210.41,209.95,209.95,49564.0,210.26,210.41,209.95,209.95,49564.0
2024-06-03 11:40:00,210.07,210.47,209.88,210.37,17952.0,210.07,210.47,209.88,210.37,17952.0
2024-06-03 11:45:00,210.32,210.41,209.87,210.32,13827.0,210.32,210.41,209.87,210.32,13827.0
2024-06-03 11:50:00,210.36,210.55,210.0,210.09,22571.0,210.36,210.55,210.0,210.09,22571.0
2024-06-03 11:55:00,210.24,210.3,209.95,210.15,9654.0,210.24,210.3,209.95,210.15,9654.0
2024-06-03 12:00:00,210.09,210.41,210.04,210.34,11177.0,210.09,210.41,210.04,210.34,11177.0
2024-06-03 12:05:00,210.38,210.44,210.05,210.18,10575.0,210.38,210.44,210.05,210.18,10575.0
2024-06-03 12:10:00,210.38,210.47,209.89,209.94,18172.0,210.38,210.47,209.89,209.94,18172.0
2024-06-03 12:15:00,209.95,210.19,209.6,209.61,10013.0,209.95,210.19,209.6,209.61,10013.0
2024-06-03 12:20:00,209.58,209.66,209.39,209.55,7337.0,209.58,209.66,209.39,209.55,7337.0
2024-06-03 12:25:00,209.57,209.8,209.57,209.75,7685.0,209.57,209.8,209.57,209.75,7685.0
2024-06-03 12:30:00,209.75,209.94,209.57,209.73,25754.0,209.75,209.94,209.57,209.73,25754.0
2024-06-03 12:35:00,209.77,210.29,209.66,210.2,9660.0,209.77,210.29,209.66,210.2,9660.0
2024-06-03 12:40:00,210.2,210.33,209.96,210.0,7831.0,210.2,210.33,209.96,210.0,7831.0
2024-06-03 12:45:00,210.0,210.1,209.9,209.97,9531.0,210.0,210.1,209.9,209.97,9531.0
2024-06-03 12:50:00,209.97,210.39,209.81,210.38,17690.0,209.97,210.39,209.81,210.38,17690.0
2024-06-03 12:55:00,210.36,210.49,210.14,210.19,14767.0,210.36,210.49,210.14,210.19,14767.0
2024-06-03 13:00:00,210.2,210.28,209.96,210.16,9371.0,210.2,210.28,209.96,210.16,9371.0
2024-06-03 13:05:00,210.11,210.37,209.97,210.02,7985.0,210.11,210.37,209.97,210.02,7985.0
2024-06-03 13:10:00,210.01,210.21,209.95,210.14,9902.0,210.01,210.21,209.95,210.14,9902.0
2024-06-03 13:15:00,210.07,210.54,210.07,210.51,8260.0,210.07,210.54,210.07,210.51,8260.0
2024-06-03 13:20:00,210.51,210.65,210.32,210.63,9708.0,210.51,210.65,210.32,210.63,9708.0
2024-06-03 13:25:00,210.67,210.74,210.58,210.69,6315.0,210.67,210.74,210.58,210.69,6315.0
2024-06-03 13:30:00,210.7,210.73,210.19,210.21,9802.0,210.7,210.73,210.19,210.21,9802.0
2024-06-03 13:35:00,210.32,210.59,210.17,210.33,16136.0,210.32,210.59,210.17,210.33,16136.0
2024-06-03 13:40:00,210.34,211.11,210.25,210.78,28907.0,210.34,211.11,210.25,210.78,28907.0
2024-06-03 13:45:00,210.78,210.93,210.69,210.78,10453.0,210.78,210.93,210.69,210.78,10453.0
2024-06-03 13:50:00,210.67,210.84,210.67,210.84,3507.0,210.67,210.84,210.67,210.84,3507.0
2024-06-03 13:55:00,210.85,210.93,210.17,210.7,60827.0,210.85,210.93,210.17,210.7,60827.0
2024-06-03 14:00:00,210.67,210.75,210.23,210.23,32337.0,210.67,210.75,210.23,210.23,32337.0
2024-06-03 14:05:00,210.29,210.45,210.22,210.43,9076.0,210.29,210.45,210.22,210.43,9076.0
2024-06-03 14:10:00,210.44,210.5,209.88,209.95,17080.0,210.44,210.5,209.88,209.95,17080.0
2024-06-03 14:15:00,209.97,210.17,209.91,210.12,11201.0,209.97,210.17,209.91,210.12,11201.0
2024-06-03 14:20:00,210.12,210.31,210.01,210.15,20637.0,210.12,210.31,210.01,210.15,20637.0
2024-06-03 14:25:00,210.18,210.26,209.89,210.17,60151.0,210.18,210.26,209.89,210.17,60151.0
2024-06-03 14:30:00,210.1,210.39,210.1,210.14,9696.0,210.1,210.39,210.1,210.14,9696.0
2024-06-03 14:35:00,210.09,210.37,210.01,210.35,7966.0,210.09,210.37,210.01,210.35,7966.0
2024-06-03 14:40:00,210.33,210.4,210.12,210.13,10934.0,210.33,210.4,210.12,210.13,10934.0
2024-06-03 14:45:00,210.22,210.27,210.07,210.24,13899.0,210.22,210.27,210.07,210.24,13899.0
2024-06-03 14:50:00,210.23,210.27,210.03,210.11,9738.0,210.23,210.27,210.03,210.11,9738.0
2024-06-03 14:55:00,210.14,210.14,209.81,210.1,15438.0,210.14,210.14,209.81,210.1,15438.0
2024-06-03 15:00:00,210.09,210.24,209.99,209.99,13518.0,210.09,210.24,209.99,209.99,13518.0
2024-06-03 15:05:00,209.95,210.01,209.87,210.01,7893.0,209.95,210.01,209.87,210.01,7893.0
2024-06-03 15:10:00,210.03,210.48,210.0,210.22,12480.0,210.03,210.48,210.0,210.22,12480.0
2024-06-03 15:15:00,210.26,210.43,210.1,210.32,8232.0,210.26,210.43,210.1,210.32,8232.0
2024-06-03 15:20:00,210.36,210.38,210.18,210.32,16419.0,210.36,210.38,210.18,210.32,16419.0
2024-06-03 15:25:00,210.27,210.35,210.18,210.3,11927.0,210.27,210.35,210.18,210.3,11927.0
2024-06-03 15:30:00,210.27,210.54,210.1,210.53,13153.0,210.27,210.54,210.1,210.53,13153.0
2024-06-03 15:35:00,210.51,210.52,210.17,210.19,22478.0,210.51,210.52,210.17,210.19,22478.0
2024-06-03 15:40:00,210.27,210.72,210.13,210.67,22456.0,210.27,210.72,210.13,210.67,22456.0
2024-06-03 15:45:00,210.63,211.0,210.59,210.8,27227.0,210.63,211.0,210.59,210.8,27227.0
2024-06-03 15:50:00,210.77,210.9,210.36,210.6,56073.0,210.77,210.9,210.36,210.6,56073.0
2024-06-03 15:55:00,210.77,211.44,210.55,210.83,199131.0,210.77,211.44,210.55,210.83,199131.0
2024-06-04 09:30:00,211.95,212.82,210.72,210.9,79538.0,211.95,212.82,210.72,210.9,79538.0
2024-06-04 09:35:00,210.71,210.77,210.14,210.28,19341.0,210.71,210.77,210.14,210.28,19341.0
2024-06-04 09:40:00,210.28,210.29,209.13,209.33,9300.0,210.28,210.29,209.13,209.33,9300.0
2024-06-04 09:45:00,209.34,210.48,209.33,210.33,45242.0,209.34,210.48,209.33,210.33,45242.0
2024-06-04 09:50:00,210.33,211.36,210.33,211.36,32503.0,210.33,211.36,210.33,211.36,32503.0
2024-06-04 09:55:00,211.36,211.77,210.74,211.06,16271.0,211.36,211.77,210.74,211.06,16271.0
2024-06-04 10:00:00,210.95,211.56,210.77,211.31,57510.0,210.95,211.56,210.77,211.31,57510.0
2024-06-04 10:05:00,211.43,211.65,211.02,211.02,14742.0,211.43,211.65,211.02,211.02,14742.0
2024-06-04 10:10:00,211.04,211.17,210.44,210.68,23336.0,211.04,211.17,210.44,210.68,23336.0
2024-06-04 10:15:00,210.68,211.1,210.61,211.03,59765.0,210.68,211.1,210.61,211.03,59765.0
2024-06-04 10:20:00,210.95,211.08,210.32,210.76,19314.0,210.95,211.08,210.32,210.76,19314.0
2024-06-04 10:25:00,210.83,211.73,210.76,211.59,46411.0,210.83,211.73,210.76,211.59,46411.0
2024-06-04 10:30:00,211.63,211.72,211.05,211.12,27300.0,211.63,211.72,211.05,211.12,27300.0
2024-06-04 10:35:00,211.19,211.33,210.82,210.93,40297.0,211.19,211.33,210.82,210.93,40297.0
2024-06-04 10:40:00,211.03,211.3,210.92,210.95,19525.0,211.03,211.3,210.92,210.95,19525.0
2024-06-04 10:45:00,210.92,210.95,210.18,210.28,28983.0,210.92,210.95,210.18,210.28,28983.0
2024-06-04 10:50:00,210.3,210.67,210.06,210.61,36949.0,210.3,210.67,210.06,210.61,36949.0
2024-06-04 10:55:00,210.54,210.62,210.15,210.24,38645.0,210.54,210.62,210.15,210.24,38645.0
2024-06-04 11:00:00,210.24,210.31,209.92,210.19,100019.0,210.24,210.31,209.92,210.19,100019.0
2024-06-04 11:05:00,210.16,210.22,209.35,209.68,33331.0,210.16,210.22,209.35,209.68,33331.0
2024-06-04 11:10:00,209.68,209.82,209.29,209.59,24329.0,209.68,209.82,209.29,209.59,24329.0
2024-06-04 11:15:00,209.58,209.62,209.25,209.51,20271.0,209.58,209.62,209.25,209.51,20271.0
2024-06-04 11:20:00,209.55,210.24,209.5,210.15,8630.0,209.55,210.24,209.5,210.15,8630.0
2024-06-04 11:25:00,210.15,210.15,209.4,209.6,11920.0,210.15,210.15,209.4,209.6,11920.0
2024-06-04 11:30:00,209.58,210.18,209.58,209.9,11099.0,209.58,210.18,209.58,209.9,11099.0
2024-06-04 11:35:00,209.87,209.9,209.57,209.73,6870.0,209.87,209.9,209.57,209.73,6870.0
2024-06-04 11:40:00,209.68,209.7,209.5,209.5,4950.0,209.68,209.7,209.5,209.5,4950.0
2024-06-04 11:45:00,209.49,209.56,209.34,209.4,7541.0,209.49,209.56,209.34,209.4,7541.0
2024-06-04 11:50:00,209.39,209.57,209.26,209.56,21724.0,209.39,209.57,209.26,209.56,21724.0
2024-06-04 11:55:00,209.59,209.82,209.56,209.56,6081.0,209.59,209.82,209.56,209.56,6081.0
2024-06-04 12:00:00,209.5,209.75,209.49,209.7,6988.0,209.5,209.75,209.49,209.7,6988.0
2024-06-04 12:05:00,209.67,209.69,209.29,209.32,21457.0,209.67,209.69,209.29,209.32,21457.0
2024-06-04 12:10:00,209.22,209.53,209.2,209.53,10345.0,209.22,209.53,209.2,209.53,10345.0
2024-06-04 12:15:00,209.51,209.83,209.5,209.83,4984.0,209.51,209.83,209.5,209.83,4984.0
2024-06-04 12:20:00,209.82,209.84,209.19,209.37,9655.0,209.82,209.84,209.19,209.37,9655.0
2024-06-04 12:25:00,209.37,209.66,209.33,209.42,6655.0,209.37,209.66,209.33,209.42,6655.0
2024-06-04 12:30:00,209.41,209.5,209.15,209.26,7252.0,209.41,209.5,209.15,209.26,7252.0
2024-06-04 12:35:00,209.27,209.71,209.04,209.62,36941.0,209.27,209.71,209.04,209.62,36941.0
2024-06-04 12:40:00,209.59,209.89,209.57,209.75,17344.0,209.59,209.89,209.57,209.75,17344.0
2024-06-04 12:45:00,209.71,209.83,209.51,209.56,8225.0,209.71,209.83,209.51,209.56,8225.0
2024-06-04 12:50:00,209.54,209.55,209.13,209.23,9638.0,209.54,209.55,209.13,209.23,9638.0
2024-06-04 12:55:00,209.29,209.49,209.27,209.4,6856.0,209.29,209.49,209.27,209.4,6856.0
2024-06-04 13:00:00,209.45,209.54,209.32,209.54,7417.0,209.45,209.54,209.32,209.54,7417.0
2024-06-04 13:05:00,209.55,209.59,209.26,209.26,5441.0,209.55,209.59,209.26,209.26,5441.0
2024-06-04 13:10:00,209.31,209.49,209.25,209.43,4690.0,209.31,209.49,209.25,209.43,4690.0
2024-06-04 13:15:00,209.46,209.86,209.42,209.78,9866.0,209.46,209.86,209.42,209.78,9866.0
2024-06-04 13:20:00,209.79,209.86,209.64,209.7,12815.0,209.79,209.86,209.64,209.7,12815.0
2024-06-04 13:25:00,209.65,209.91,209.55,209.87,18612.0,209.65,209.91,209.55,209.87,18612.0
2024-06-04 13:30:00,209.85,209.9,209.61,209.67,6703.0,209.85,209.9,209.61,209.67,6703.0
2024-06-04 13:35:00,209.7,209.88,209.66,209.83,7507.0,209.7,209.88,209.66,209.83,7507.0
2024-06-04 13:40:00,209.87,210.13,209.82,210.13,104207.0,209.87,210.13,209.82,210.13,104207.0
2024-06-04 13:45:00,210.16,210.16,209.77,209.81,8490.0,210.16,210.16,209.77,209.81,8490.0
2024-06-04 13:50:00,209.81,209.85,209.53,209.84,17017.0,209.81,209.85,209.53,209.84,17017.0
2024-06-04 13:55:00,209.91,209.91,209.67,209.78,6432.0,209.91,209.91,209.67,209.78,6432.0
2024-06-04 14:00:00,209.67,209.95,209.59,209.95,9689.0,209.67,209.95,209.59,209.95,9689.0
2024-06-04 14:05:00,209.9,209.91,209.77,209.8,9229.0,209.9,209.91,209.77,209.8,9229.0
2024-06-04 14:10:00,209.8,210.03,209.78,209.97,11101.0,209.8,210.03,209.78,209.97,11101.0
2024-06-04 14:15:00,210.03,210.3,210.01,210.3,16749.0,210.03,210.3,210.01,210.3,16749.0
2024-06-04 14:20:00,210.37,210.65,210.36,210.46,8760.0,210.37,210.65,210.36,210.46,8760.0
2024-06-04 14:25:00,210.37,210.78,209.6,210.6,245420.0,210.37,210.78,209.6,210.6,245420.0
2024-06-04 14:30:00,210.64,210.99,210.61,210.65,109116.0,210.64,210.99,210.61,210.65,109116.0
2024-06-04 14:35:00,210.64,211.42,209.6,211.3,105055.0,210.64,211.42,209.6,211.3,105055.0
2024-06-04 14:40:00,211.35,211.6,211.26,211.49,12239.0,211.35,211.6,211.26,211.49,12239.0
2024-06-04 14:45:00,211.54,211.98,211.48,211.84,40311.0,211.54,211.98,211.48,211.84,40311.0
2024-06-04 14:50:00,211.83,211.9,211.68,211.71,8508.0,211.83,211.9,211.68,211.71,8508.0
2024-06-04 14:55:00,211.74,211.82,211.29,211.35,27112.0,211.74,211.82,211.29,211.35,27112.0
2024-06-04 15:00:00,211.5,211.5,210.87,210.87,29112.0,211.5,211.5,210.87,210.87,29112.0
2024-06-04 15:05:00,210.87,210.96,210.58,210.84,27026.0,210.87,210.96,210.58,210.84,27026.0
2024-06-04 15:10:00,210.81,210.9,210.6,210.76,25373.0,210.81,210.9,210.6,210.76,25373.0
2024-06-04 15:15:00,210.75,210.86,210.56,210.57,12747.0,210.75,210.86,210.56,210.57,12747.0
2024-06-04 15:20:00,210.61,210.67,210.46,210.59,33897.0,210.61,210.67,210.46,210.59,33897.0
2024-06-04 15:25:00,210.55,210.68,210.38,210.46,18486.0,210.55,210.68,210.38,210.46,18486.0
2024-06-04 15:30:00,210.42,210.55,210.19,210.34,31064.0,210.42,210.55,210.19,210.34,31064.0
2024-06-04 15:35:00,210.3,210.79,210.29,210.67,27568.0,210.3,210.79,210.29,210.67,27568.0
2024-06-04 15:40:00,210.75,211.17,210.75,211.14,29730.0,210.75,211.17,210.75,211.14,29730.0
2024-06-04 15:45:00,211.14,211.62,211.02,211.47,102746.0,211.14,211.62,211.02,211.47,102746.0
2024-06-04 15:50:00,211.58,211.78,211.29,211.48,102575.0,211.58,211.78,211.29,211.48,102575.0
2024-06-04 15:55:00,211.53,211.69,210.99,211.05,189530.0,211.53,211.69,210.99,211.05,189530.0
2024-06-05 09:30:00,211.89,213.35,211.15,213.31,115487.0,211.89,213.35,211.15,213.31,115487.0
2024-06-05 09:35:00,213.4,213.83,212.14,212.75,130325.0,213.4,213.83,212.14,212.75,130325.0
2024-06-05 09:40:00,212.8,213.43,212.63,213.43,37365.0,212.8,213.43,212.63,213.43,37365.0
2024-06-05 09:45:00,213.49,213.73,213.29,213.7,33534.0,213.49,213.73,213.29,213.7,33534.0
2024-06-05 09:50:00,213.69,214.51,213.36,214.27,35247.0,213.69,214.51,213.36,214.27,35247.0
2024-06-05 09:55:00,214.33,214.96,214.11,214.36,31670.0,214.33,214.96,214.11,214.36,31670.0
2024-06-05 10:00:00,214.14,214.64,213.63,214.13,18664.0,214.14,214.64,213.63,214.13,18664.0
2024-06-05 10:05:00,214.18,214.43,213.46,213.84,18990.0,214.18,214.43,213.46,213.84,18990.0
2024-06-05 10:10:00,213.85,214.62,213.75,214.62,43991.0,213.85,214.62,213.75,214.62,43991.0
2024-06-05 10:15:00,214.63,214.63,213.66,213.98,27601.0,214.63,214.63,213.66,213.98,27601.0
2024-06-05 10:20:00,213.98,214.21,213.77,214.17,13688.0,213.98,214.21,213.77,214.17,13688.0
2024-06-05 10:25:00,214.11,214.32,213.96,214.26,12191.0,214.11,214.32,213.96,214.26,12191.0
2024-06-05 10:30:00,214.34,215.43,214.34,215.29,51119.0,214.34,215.43,214.34,215.29,51119.0
2024-06-05 10:35:00,215.29,215.57,215.11,215.21,24356.0,215.29,215.57,215.11,215.21,24356.0
2024-06-05 10:40:00,215.15,215.16,214.75,214.89,8659.0,215.15,215.16,214.75,214.89,8659.0
2024-06-05 10:45:00,214.8,215.04,214.67,214.8,10784.0,214.8,215.04,214.67,214.8,10784.0
2024-06-05 10:50:00,214.73,214.73,214.17,214.17,5190.0,214.73,214.73,214.17,214.17,5190.0
2024-06-05 10:55:00,214.12,214.37,213.78,214.33,15903.0,214.12,214.37,213.78,214.33,15903.0
2024-06-05 11:00:00,214.38,214.49,213.73,213.78,17939.0,214.38,214.49,213.73,213.78,17939.0
2024-06-05 11:05:00,213.7,213.7,213.38,213.69,7370.0,213.7,213.7,213.38,213.69,7370.0
2024-06-05 11:10:00,213.67,213.84,213.25,213.5,11011.0,213.67,213.84,213.25,213.5,11011.0
2024-06-05 11:15:00,213.5,213.51,213.18,213.42,6865.0,213.5,213.51,213.18,213.42,6865.0
2024-06-05 11:20:00,213.45,213.79,213.4,213.65,25052.0,213.45,213.79,213.4,213.65,25052.0
2024-06-05 11:25:00,213.65,213.81,213.58,213.73,24351.0,213.65,213.81,213.58,213.73,24351.0
2024-06-05 11:30:00,213.67,213.86,213.67,213.72,15462.0,213.67,213.86,213.67,213.72,15462.0
2024-06-05 11:35:00,213.78,214.13,213.72,214.04,27588.0,213.78,214.13,213.72,214.04,27588.0
2024-06-05 11:40:00,214.04,214.16,213.81,213.87,5710.0,214.04,214.16,213.81,213.87,5710.0
2024-06-05 11:45:00,213.83,213.84,213.04,213.16,10560.0,213.83,213.84,213.04,213.16,10560.0
2024-06-05 11:50:00,213.28,213.47,212.94,213.04,7936.0,213.28,213.47,212.94,213.04,7936.0
2024-06-05 11:55:00,212.94,212.94,212.68,212.79,11171.0,212.94,212.94,212.68,212.79,11171.0
2024-06-05 12:00:00,212.82,213.03,212.62,212.94,10386.0,212.82,213.03,212.62,212.94,10386.0
2024-06-05 12:05:00,212.93,213.0,212.77,212.82,5248.0,212.93,213.0,212.77,212.82,5248.0
2024-06-05 12:10:00,212.9,213.01,212.78,212.78,10094.0,212.9,213.01,212.78,212.78,10094.0
2024-06-05 12:15:00,212.77,212.93,212.77,212.91,2893.0,212.77,212.93,212.77,212.91,2893.0
2024-06-05 12:20:00,212.9,213.64,212.88,213.31,22330.0,212.9,213.64,212.88,213.31,22330.0
2024-06-05 12:25:00,213.27,213.31,213.01,213.21,21616.0,213.27,213.31,213.01,213.21,21616.0
2024-06-05 12:30:00,213.34,213.34,213.12,213.16,15453.0,213.34,213.34,213.12,213.16,15453.0
2024-06-05 12:35:00,213.16,213.16,212.82,212.91,5251.0,213.16,213.16,212.82,212.91,5251.0
2024-06-05 12:40:00,212.94,213.15,212.86,213.15,2671.0,212.94,213.15,212.86,213.15,2671.0
2024-06-05 12:45:00,213.15,213.2,213.01,213.13,5002.0,213.15,213.2,213.01,213.13,5002.0
2024-06-05 12:50:00,213.15,213.15,212.83,212.83,4092.0,213.15,213.15,212.83,212.83,4092.0
2024-06-05 12:55:00,212.8,212.85,212.3,212.77,20155.0,212.8,212.85,212.3,212.77,20155.0
2024-06-05 13:00:00,212.72,212.73,212.55,212.61,3512.0,212.72,212.73,212.55,212.61,3512.0
2024-06-05 13:05:00,212.57,212.63,212.31,212.4,7081.0,212.57,212.63,212.31,212.4,7081.0
2024-06-05 13:10:00,212.35,212.47,212.3,212.3,7389.0,212.35,212.47,212.3,212.3,7389.0
2024-06-05 13:15:00,212.24,212.37,212.21,212.21,3490.0,212.24,212.37,212.21,212.21,3490.0
2024-06-05 13:20:00,212.23,212.47,212.0,212.41,6285.0,212.23,212.47,212.0,212.41,6285.0
2024-06-05 13:25:00,212.36,212.56,212.32,212.56,6065.0,212.36,212.56,212.32,212.56,6065.0
2024-06-05 13:30:00,212.61,213.26,212.61,213.17,12914.0,212.61,213.26,212.61,213.17,12914.0
2024-06-05 13:35:00,213.25,213.25,212.94,213.12,9524.0,213.25,213.25,212.94,213.12,9524.0
2024-06-05 13:40:00,213.12,213.19,212.86,212.91,4483.0,213.12,213.19,212.86,212.91,4483.0
2024-06-05 13:45:00,212.96,213.0,212.53,212.53,8770.0,212.96,213.0,212.53,212.53,8770.0
2024-06-05 13:50:00,212.55,212.63,212.41,212.52,4001.0,212.55,212.63,212.41,212.52,4001.0
2024-06-05 13:55:00,212.52,212.52,212.41,212.49,5174.0,212.52,212.52,212.41,212.49,5174.0
2024-06-05 14:00:00,212.46,212.46,212.19,212.39,7368.0,212.46,212.46,212.19,212.39,7368.0
2024-06-05 14:05:00,212.34,212.42,212.22,212.36,6034.0,212.34,212.42,212.22,212.36,6034.0
2024-06-05 14:10:00,212.32,212.59,212.25,212.38,8127.0,212.32,212.59,212.25,212.38,8127.0
2024-06-05 14:15:00,212.38,212.53,212.34,212.47,16912.0,212.38,212.53,212.34,212.47,16912.0
2024-06-05 14:20:00,212.48,212.53,212.38,212.43,4946.0,212.48,212.53,212.38,212.43,4946.0
2024-06-05 14:25:00,212.52,212.64,212.51,212.58,3884.0,212.52,212.64,212.51,212.58,3884.0
2024-06-05 14:30:00,212.53,212.85,212.25,212.3,15849.0,212.53,212.85,212.25,212.3,15849.0
2024-06-05 14:35:00,212.25,212.34,212.05,212.14,5303.0,212.25,212.34,212.05,212.14,5303.0
2024-06-05 14:40:00,212.12,212.3,211.98,212.29,13304.0,212.12,212.3,211.98,212.29,13304.0
2024-06-05 14:45:00,212.28,212.28,212.07,212.22,6987.0,212.28,212.28,212.07,212.22,6987.0
2024-06-05 14:50:00,212.28,212.28,212.15,212.16,9206.0,212.28,212.28,212.15,212.16,9206.0
2024-06-05 14:55:00,212.19,212.19,211.98,212.0,8349.0,212.19,212.19,211.98,212.0,8349.0
2024-06-05 15:00:00,211.98,212.11,211.82,211.98,13820.0,211.98,212.11,211.82,211.98,13820.0
2024-06-05 15:05:00,211.99,212.13,211.96,212.02,8802.0,211.99,212.13,211.96,212.02,8802.0
2024-06-05 15:10:00,212.03,212.17,211.96,212.07,6923.0,212.03,212.17,211.96,212.07,6923.0
2024-06-05 15:15:00,212.06,212.08,211.88,211.98,21745.0,212.06,212.08,211.88,211.98,21745.0
2024-06-05 15:20:00,211.97,212.18,211.94,212.0,15075.0,211.97,212.18,211.94,212.0,15075.0
2024-06-05 15:25:00,212.0,212.03,211.72,211.88,10710.0,212.0,212.03,211.72,211.88,10710.0
2024-06-05 15:30:00,211.84,212.17,211.84,212.06,14523.0,211.84,212.17,211.84,212.06,14523.0
2024-06-05 15:35:00,212.06,212.22,211.88,212.09,13110.0,212.06,212.22,211.88,212.09,13110.0
2024-06-05 15:40:00,212.05,212.2,211.86,212.08,30636.0,212.05,212.2,211.86,212.08,30636.0
2024-06-05 15:45:00,212.11,212.18,211.97,212.14,24458.0,212.11,212.18,211.97,212.14,24458.0
2024-06-05 15:50:00,212.09,212.65,211.99,212.64,49792.0,212.09,212.65,211.99,212.64,49792.0
2024-06-05 15:55:00,212.71,212.78,212.18,212.47,149356.0,212.71,212.78,212.18,212.47,149356.0
2024-06-06 09:30:00,212.78,213.38,212.37,212.56,32062.0,212.78,213.38,212.37,212.56,32062.0
2024-06-06 09:35:00,212.66,213.94,212.66,213.77,8583.0,212.66,213.94,212.66,213.77,8583.0
2024-06-06 09:40:00,213.84,214.38,213.41,214.28,11073.0,213.84,214.38,213.41,214.28,11073.0
2024-06-06 09:45:00,213.95,215.5,213.77,214.28,58645.0,213.95,215.5,213.77,214.28,58645.0
2024-06-06 09:50:00,214.27,214.28,213.41,213.79,29585.0,214.27,214.28,213.41,213.79,29585.0
2024-06-06 09:55:00,213.99,214.19,213.07,213.56,21087.0,213.99,214.19,213.07,213.56,21087.0
2024-06-06 10:00:00,213.61,214.43,213.5,214.39,31244.0,213.61,214.43,213.5,214.39,31244.0
2024-06-06 10:05:00,214.48,215.66,214.46,215.49,35904.0,214.48,215.66,214.46,215.49,35904.0
2024-06-06 10:10:00,215.49,216.37,215.33,215.98,29419.0,215.49,216.37,215.33,215.98,29419.0
2024-06-06 10:15:00,215.91,216.5,215.91,216.33,20637.0,215.91,216.5,215.91,216.33,20637.0
2024-06-06 10:20:00,216.32,216.39,215.67,216.21,27185.0,216.32,216.39,215.67,216.21,27185.0
2024-06-06 10:25:00,216.12,216.5,215.79,216.39,18065.0,216.12,216.5,215.79,216.39,18065.0
2024-06-06 10:30:00,216.33,216.68,216.16,216.4,21021.0,216.33,216.68,216.16,216.4,21021.0
2024-06-06 10:35:00,216.39,216.74,216.32,216.66,15649.0,216.39,216.74,216.32,216.66,15649.0
2024-06-06 10:40:00,216.74,216.77,216.31,216.32,18240.0,216.74,216.77,216.31,216.32,18240.0
2024-06-06 10:45:00,216.38,216.55,216.2,216.45,17562.0,216.38,216.55,216.2,216.45,17562.0
2024-06-06 10:50:00,216.43,216.65,216.33,216.65,13280.0,216.43,216.65,216.33,216.65,13280.0
2024-06-06 10:55:00,216.65,216.73,216.43,216.51,18015.0,216.65,216.73,216.43,216.51,18015.0
2024-06-06 11:00:00,216.47,216.65,216.11,216.42,13462.0,216.47,216.65,216.11,216.42,13462.0
2024-06-06 11:05:00,216.36,216.46,215.87,215.88,8153.0,216.36,216.46,215.87,215.88,8153.0
2024-06-06 11:10:00,215.89,216.01,215.51,215.52,20045.0,215.89,216.01,215.51,215.52,20045.0
2024-06-06 11:15:00,215.51,215.94,215.4,215.94,13828.0,215.51,215.94,215.4,215.94,13828.0
2024-06-06 11:20:00,215.93,216.02,215.53,215.53,13406.0,215.93,216.02,215.53,215.53,13406.0
2024-06-06 11:25:00,215.52,216.07,215.51,216.07,9350.0,215.52,216.07,215.51,216.07,9350.0
2024-06-06 11:30:00,215.97,216.01,215.22,215.23,11491.0,215.97,216.01,215.22,215.23,11491.0
2024-06-06 11:35:00,215.29,215.59,215.24,215.4,8020.0,215.29,215.59,215.24,215.4,8020.0
2024-06-06 11:40:00,215.4,215.55,215.29,215.3,9557.0,215.4,215.55,215.29,215.3,9557.0
2024-06-06 11:45:00,215.29,215.35,215.04,215.08,8013.0,215.29,215.35,215.04,215.08,8013.0
2024-06-06 11:50:00,215.1,215.2,214.99,215.11,12062.0,215.1,215.2,214.99,215.11,12062.0
2024-06-06 11:55:00,215.11,215.17,214.97,215.08,7799.0,215.11,215.17,214.97,215.08,7799.0
2024-06-06 12:00:00,215.08,215.08,214.75,214.82,6742.0,215.08,215.08,214.75,214.82,6742.0
2024-06-06 12:05:00,214.8,215.1,214.75,215.05,11729.0,214.8,215.1,214.75,215.05,11729.0
2024-06-06 12:10:00,215.06,215.08,214.5,214.61,16895.0,215.06,215.08,214.5,214.61,16895.0
2024-06-06 12:15:00,214.63,214.94,214.57,214.88,11197.0,214.63,214.94,214.57,214.88,11197.0
2024-06-06 12:20:00,214.83,215.41,214.83,215.34,9697.0,214.83,215.41,214.83,215.34,9697.0
2024-06-06 12:25:00,215.43,215.56,215.4,215.56,6048.0,215.43,215.56,215.4,215.56,6048.0
2024-06-06 12:30:00,215.59,215.64,215.38,215.52,13500.0,215.59,215.64,215.38,215.52,13500.0
2024-06-06 12:35:00,215.52,215.89,215.52,215.61,7339.0,215.52,215.89,215.52,215.61,7339.0
2024-06-06 12:40:00,215.64,215.9,215.55,215.75,2745.0,215.64,215.9,215.55,215.75,2745.0
2024-06-06 12:45:00,215.84,215.93,215.73,215.73,3487.0,215.84,215.93,215.73,215.73,3487.0
2024-06-06 12:50:00,215.72,215.8,215.58,215.71,4141.0,215.72,215.8,215.58,215.71,4141.0
2024-06-06 12:55:00,215.66,215.87,215.66,215.84,4600.0,215.66,215.87,215.66,215.84,4600.0
2024-06-06 13:00:00,215.78,216.13,215.74,216.13,12635.0,215.78,216.13,215.74,216.13,12635.0
2024-06-06 13:05:00,216.16,216.18,215.64,215.65,9095.0,216.16,216.18,215.64,215.65,9095.0
2024-06-06 13:10:00,215.65,216.04,215.65,215.88,5722.0,215.65,216.04,215.65,215.88,5722.0
2024-06-06 13:15:00,215.88,216.08,215.83,215.91,8649.0,215.88,216.08,215.83,215.91,8649.0
2024-06-06 13:20:00,215.94,215.94,215.74,215.76,3783.0,215.94,215.94,215.74,215.76,3783.0
2024-06-06 13:25:00,215.81,216.11,215.78,216.03,11237.0,215.81,216.11,215.78,216.03,11237.0
2024-06-06 13:30:00,216.01,216.01,215.81,215.82,4438.0,216.01,216.01,215.81,215.82,4438.0
2024-06-06 13:35:00,215.82,215.92,215.76,215.85,4959.0,215.82,215.92,215.76,215.85,4959.0
2024-06-06 13:40:00,215.89,215.89,215.52,215.52,6588.0,215.89,215.89,215.52,215.52,6588.0
2024-06-06 13:45:00,215.57,215.71,215.51,215.63,11510.0,215.57,215.71,215.51,215.63,11510.0
2024-06-06 13:50:00,215.65,215.77,215.5,215.75,6532.0,215.65,215.77,215.5,215.75,6532.0
2024-06-06 13:55:00,215.75,215.81,215.33,215.39,8925.0,215.75,215.81,215.33,215.39,8925.0
2024-06-06 14:00:00,215.39,215.43,215.21,215.37,8390.0,215.39,215.43,215.21,215.37,8390.0
2024-06-06 14:05:00,215.28,215.28,215.01,215.19,22858.0,215.28,215.28,215.01,215.19,22858.0
2024-06-06 14:10:00,215.22,215.25,215.11,215.18,6743.0,215.22,215.25,215.11,215.18,6743.0
2024-06-06 14:15:00,215.2,215.23,215.09,215.11,10569.0,215.2,215.23,215.09,215.11,10569.0
2024-06-06 14:20:00,215.15,215.34,215.08,215.32,9195.0,215.15,215.34,215.08,215.32,9195.0
2024-06-06 14:25:00,215.34,215.56,215.28,215.28,9049.0,215.34,215.56,215.28,215.28,9049.0
2024-06-06 14:30:00,215.27,215.49,215.18,215.49,11326.0,215.27,215.49,215.18,215.49,11326.0
2024-06-06 14:35:00,215.45,215.49,215.23,215.33,8628.0,215.45,215.49,215.23,215.33,8628.0
2024-06-06 14:40:00,215.36,215.71,215.33,215.4,8492.0,215.36,215.71,215.33,215.4,8492.0
2024-06-06 14:45:00,215.39,215.5,215.33,215.35,4322.0,215.39,215.5,215.33,215.35,4322.0
2024-06-06 14:50:00,215.33,215.45,215.28,215.32,7770.0,215.33,215.45,215.28,215.32,7770.0
2024-06-06 14:55:00,215.27,215.43,215.27,215.43,5021.0,215.27,215.43,215.27,215.43,5021.0
2024-06-06 15:00:00,215.36,215.45,215.31,215.36,7904.0,215.36,215.45,215.31,215.36,7904.0
2024-06-06 15:05:00,215.4,215.45,215.32,215.45,10714.0,215.4,215.45,215.32,215.45,10714.0
2024-06-06 15:10:00,215.45,215.45,215.07,215.15,9615.0,215.45,215.45,215.07,215.15,9615.0
2024-06-06 15:15:00,215.16,215.2,214.93,215.03,7329.0,215.16,215.2,214.93,215.03,7329.0
2024-06-06 15:20:00,215.0,215.2,214.94,215.13,11742.0,215.0,215.2,214.94,215.13,11742.0
2024-06-06 15:25:00,215.17,215.37,214.97,215.25,14338.0,215.17,215.37,214.97,215.25,14338.0
2024-06-06 15:30:00,215.19,215.37,215.19,215.25,10764.0,215.19,215.37,215.19,215.25,10764.0
2024-06-06 15:35:00,215.25,215.36,215.14,215.24,18377.0,215.25,215.36,215.14,215.24,18377.0
2024-06-06 15:40:00,215.2,215.26,215.06,215.08,18912.0,215.2,215.26,215.06,215.08,18912.0
2024-06-06 15:45:00,215.1,215.29,214.98,215.1,34580.0,215.1,215.29,214.98,215.1,34580.0
2024-06-06 15:50:00,215.04,215.31,214.63,215.04,56674.0,215.04,215.31,214.63,215.04,56674.0
2024-06-06 15:55:00,215.1,215.15,214.67,214.83,114584.0,215.1,215.15,214.67,214.83,114584.0
2024-06-07 09:30:00,213.72,214.0,213.14,213.89,33240.0,213.72,214.0,213.14,213.89,33240.0
2024-06-07 09:35:00,213.74,214.01,213.15,213.29,10012.0,213.74,214.01,213.15,213.29,10012.0
2024-06-07 09:40:00,213.3,214.21,213.15,214.14,22813.0,213.3,214.21,213.15,214.14,22813.0
2024-06-07 09:45:00,214.09,214.7,213.93,214.51,19187.0,214.09,214.7,213.93,214.51,19187.0
2024-06-07 09:50:00,214.61,215.22,214.53,215.12,37370.0,214.61,215.22,214.53,215.12,37370.0
2024-06-07 09:55:00,215.12,215.12,214.18,214.39,18976.0,215.12,215.12,214.18,214.39,18976.0
2024-06-07 10:00:00,214.39,214.62,214.17,214.61,21771.0,214.39,214.62,214.17,214.61,21771.0
2024-06-07 10:05:00,214.62,214.73,214.0,214.12,9919.0,214.62,214.73,214.0,214.12,9919.0
2024-06-07 10:10:00,214.11,214.78,213.98,214.58,26352.0,214.11,214.78,213.98,214.58,26352.0
2024-06-07 10:15:00,214.58,214.82,214.42,214.76,8286.0,214.58,214.82,214.42,214.76,8286.0
2024-06-07 10:20:00,214.81,215.29,214.71,215.2,13701.0,214.81,215.29,214.71,215.2,13701.0
2024-06-07 10:25:00,215.25,215.45,215.06,215.17,12835.0,215.25,215.45,215.06,215.17,12835.0
2024-06-07 10:30:00,215.17,215.32,214.98,215.25,17175.0,215.17,215.32,214.98,215.25,17175.0
2024-06-07 10:35:00,215.23,215.3,214.97,215.25,13490.0,215.23,215.3,214.97,215.25,13490.0
2024-06-07 10:40:00,215.25,215.55,215.19,215.54,18165.0,215.25,215.55,215.19,215.54,18165.0
2024-06-07 10:45:00,215.56,215.79,215.47,215.76,12747.0,215.56,215.79,215.47,215.76,12747.0
2024-06-07 10:50:00,215.75,215.95,215.62,215.63,14833.0,215.75,215.95,215.62,215.63,14833.0
2024-06-07 10:55:00,215.63,215.68,215.46,215.59,11991.0,215.63,215.68,215.46,215.59,11991.0
2024-06-07 11:00:00,215.51,215.52,215.16,215.38,8153.0,215.51,215.52,215.16,215.38,8153.0
2024-06-07 11:05:00,215.34,215.39,214.98,215.17,13692.0,215.34,215.39,214.98,215.17,13692.0
2024-06-07 11:10:00,215.1,215.67,215.03,215.67,28149.0,215.1,215.67,215.03,215.67,28149.0
2024-06-07 11:15:00,215.55,215.71,215.53,215.65,18048.0,215.55,215.71,215.53,215.65,18048.0
2024-06-07 11:20:00,215.61,215.66,215.38,215.4,19477.0,215.61,215.66,215.38,215.4,19477.0
2024-06-07 11:25:00,215.41,215.66,215.34,215.57,40410.0,215.41,215.66,215.34,215.57,40410.0
2024-06-07 11:30:00,215.58,215.75,215.58,215.59,7924.0,215.58,215.75,215.58,215.59,7924.0
2024-06-07 11:35:00,215.66,215.66,215.27,215.27,7660.0,215.66,215.66,215.27,215.27,7660.0
2024-06-07 11:40:00,215.25,215.42,215.15,215.34,10334.0,215.25,215.42,215.15,215.34,10334.0
2024-06-07 11:45:00,215.36,215.47,215.14,215.47,13387.0,215.36,215.47,215.14,215.47,13387.0
2024-06-07 11:50:00,215.42,215.6,215.41,215.48,7072.0,215.42,215.6,215.41,215.48,7072.0
2024-06-07 11:55:00,215.48,215.7,215.48,215.69,7549.0,215.48,215.7,215.48,215.69,7549.0
2024-06-07 12:00:00,215.69,215.83,215.64,215.83,5002.0,215.69,215.83,215.64,215.83,5002.0
2024-06-07 12:05:00,215.85,215.98,215.74,215.78,14976.0,215.85,215.98,215.74,215.78,14976.0
2024-06-07 12:10:00,215.81,215.83,215.62,215.66,7306.0,215.81,215.83,215.62,215.66,7306.0
2024-06-07 12:15:00,215.68,216.08,215.67,215.8,16267.0,215.68,216.08,215.67,215.8,16267.0
2024-06-07 12:20:00,215.77,215.84,215.64,215.84,10188.0,215.77,215.84,215.64,215.84,10188.0
2024-06-07 12:25:00,215.79,215.89,215.79,215.84,8505.0,215.79,215.89,215.79,215.84,8505.0
2024-06-07 12:30:00,215.87,216.0,215.71,215.84,12955.0,215.87,216.0,215.71,215.84,12955.0
2024-06-07 12:35:00,215.79,215.82,215.49,215.55,11083.0,215.79,215.82,215.49,215.55,11083.0
2024-06-07 12:40:00,215.56,215.64,215.46,215.5,34224.0,215.56,215.64,215.46,215.5,34224.0
2024-06-07 12:45:00,215.5,215.78,215.5,215.67,20813.0,215.5,215.78,215.5,215.67,20813.0
2024-06-07 12:50:00,215.64,215.76,215.47,215.71,25598.0,215.64,215.76,215.47,215.71,25598.0
2024-06-07 12:55:00,215.76,216.13,215.73,216.13,14093.0,215.76,216.13,215.73,216.13,14093.0
2024-06-07 13:00:00,216.13,216.13,215.67,215.68,8008.0,216.13,216.13,215.67,215.68,8008.0
2024-06-07 13:05:00,215.7,216.08,215.69,216.0,16801.0,215.7,216.08,215.69,216.0,16801.0
2024-06-07 13:10:00,215.93,215.98,215.75,215.91,10031.0,215.93,215.98,215.75,215.91,10031.0
2024-06-07 13:15:00,215.88,216.09,215.88,216.09,6789.0,215.88,216.09,215.88,216.09,6789.0
2024-06-07 13:20:00,216.09,216.22,215.99,216.07,11182.0,216.09,216.22,215.99,216.07,11182.0
2024-06-07 13:25:00,216.09,216.12,215.92,215.97,14445.0,216.09,216.12,215.92,215.97,14445.0
2024-06-07 13:30:00,215.94,216.12,215.8,216.12,15226.0,215.94,216.12,215.8,216.12,15226.0
2024-06-07 13:35:00,216.13,216.57,216.12,216.43,12536.0,216.13,216.57,216.12,216.43,12536.0
2024-06-07 13:40:00,216.46,216.72,216.38,216.65,11447.0,216.46,216.72,216.38,216.65,11447.0
2024-06-07 13:45:00,216.67,217.16,216.59,216.86,25009.0,216.67,217.16,216.59,216.86,25009.0
2024-06-07 13:50:00,216.86,216.93,216.68,216.9,11347.0,216.86,216.93,216.68,216.9,11347.0
2024-06-07 13:55:00,216.91,216.99,216.8,216.81,11378.0,216.91,216.99,216.8,216.81,11378.0
2024-06-07 14:00:00,216.82,216.83,216.33,216.36,15630.0,216.82,216.83,216.33,216.36,15630.0
2024-06-07 14:05:00,216.4,216.43,215.89,215.94,17969.0,216.4,216.43,215.89,215.94,17969.0
2024-06-07 14:10:00,215.97,216.41,215.96,216.4,22082.0,215.97,216.41,215.96,216.4,22082.0
2024-06-07 14:15:00,216.39,216.75,216.32,216.43,30763.0,216.39,216.75,216.32,216.43,30763.0
2024-06-07 14:20:00,216.38,216.7,216.34,216.7,18672.0,216.38,216.7,216.34,216.7,18672.0
2024-06-07 14:25:00,216.67,216.75,216.57,216.63,8448.0,216.67,216.75,216.57,216.63,8448.0
2024-06-07 14:30:00,216.61,216.66,216.22,216.22,16623.0,216.61,216.66,216.22,216.22,16623.0
2024-06-07 14:35:00,216.22,216.28,215.69,215.82,12278.0,216.22,216.28,215.69,215.82,12278.0
2024-06-07 14:40:00,215.8,215.82,215.44,215.5,33836.0,215.8,215.82,215.44,215.5,33836.0
2024-06-07 14:45:00,215.46,215.6,215.45,215.56,7107.0,215.46,215.6,215.45,215.56,7107.0
2024-06-07 14:50:00,215.57,215.57,215.21,215.34,9916.0,215.57,215.57,215.21,215.34,9916.0
2024-06-07 14:55:00,215.34,215.41,215.27,215.32,8315.0,215.34,215.41,215.27,215.32,8315.0
2024-06-07 15:00:00,215.31,215.36,215.09,215.21,12738.0,215.31,215.36,215.09,215.21,12738.0
2024-06-07 15:05:00,215.18,215.19,214.88,214.96,9034.0,215.18,215.19,214.88,214.96,9034.0
2024-06-07 15:10:00,214.89,215.4,214.79,215.39,19607.0,214.89,215.4,214.79,215.39,19607.0
2024-06-07 15:15:00,215.4,215.8,215.3,215.31,14765.0,215.4,215.8,215.3,215.31,14765.0
2024-06-07 15:20:00,215.29,215.59,215.12,215.41,18125.0,215.29,215.59,215.12,215.41,18125.0
2024-06-07 15:25:00,215.34,215.58,215.26,215.58,27055.0,215.34,215.58,215.26,215.58,27055.0
2024-06-07 15:30:00,215.56,215.81,215.17,215.17,19060.0,215.56,215.81,215.17,215.17,19060.0
2024-06-07 15:35:00,215.17,215.43,215.01,215.01,28007.0,215.17,215.43,215.01,215.01,28007.0
2024-06-07 15:40:00,215.06,215.72,215.02,215.71,19270.0,215.06,215.72,215.02,215.71,19270.0
2024-06-07 15:45:00,215.64,215.98,215.64,215.76,34221.0,215.64,215.98,215.64,215.76,34221.0
2024-06-07 15:50:00,215.75,215.82,214.96,215.37,58475.0,215.75,215.82,214.96,215.37,58475.0
2024-06-07 15:55:00,215.4,215.65,215.26,215.55,142669.0,215.4,215.65,215.26,215.55,142669.0
2024-06-10 09:30:00,213.38,213.47,210.53,210.66,95821.0,213.38,213.47,210.53,210.66,95821.0
2024-06-10 09:35:00,210.67,211.26,210.18,211.07,45430.0,210.67,211.26,210.18,211.07,45430.0
2024-06-10 09:40:00,211.17,211.27,209.84,209.84,43084.0,211.17,211.27,209.84,209.84,43084.0
2024-06-10 09:45:00,209.91,211.44,209.84,211.33,24667.0,209.91,211.44,209.84,211.33,24667.0
2024-06-10 09:50:00,211.44,212.39,211.31,212.39,38420.0,211.44,212.39,211.31,212.39,38420.0
2024-06-10 09:55:00,212.3,212.72,211.9,212.25,24190.0,212.3,212.72,211.9,212.25,24190.0
2024-06-10 10:00:00,212.14,212.46,211.85,211.88,31861.0,212.14,212.46,211.85,211.88,31861.0
2024-06-10 10:05:00,211.84,212.05,211.29,211.72,44492.0,211.84,212.05,211.29,211.72,44492.0
2024-06-10 10:10:00,211.89,212.07,211.53,211.7,35471.0,211.89,212.07,211.53,211.7,35471.0
2024-06-10 10:15:00,211.64,212.33,211.64,212.33,33121.0,211.64,212.33,211.64,212.33,33121.0
2024-06-10 10:20:00,212.33,212.56,211.86,212.1,18760.0,212.33,212.56,211.86,212.1,18760.0
2024-06-10 10:25:00,212.06,212.71,212.06,212.55,7011.0,212.06,212.71,212.06,212.55,7011.0
2024-06-10 10:30:00,212.53,212.97,212.52,212.9,23959.0,212.53,212.97,212.52,212.9,23959.0
2024-06-10 10:35:00,212.98,213.5,212.82,212.82,20211.0,212.98,213.5,212.82,212.82,20211.0
2024-06-10 10:40:00,212.98,212.98,212.51,212.51,8005.0,212.98,212.98,212.51,212.51,8005.0
2024-06-10 10:45:00,212.51,212.96,212.42,212.89,16282.0,212.51,212.96,212.42,212.89,16282.0
2024-06-10 10:50:00,212.87,212.89,212.5,212.54,41368.0,212.87,212.89,212.5,212.54,41368.0
2024-06-10 10:55:00,212.48,212.97,212.39,212.96,14294.0,212.48,212.97,212.39,212.96,14294.0
2024-06-10 11:00:00,212.96,213.03,212.58,212.65,15040.0,212.96,213.03,212.58,212.65,15040.0
2024-06-10 11:05:00,212.69,213.1,212.61,213.09,7289.0,212.69,213.1,212.61,213.09,7289.0
2024-06-10 11:10:00,213.14,213.73,213.01,213.64,21367.0,213.14,213.73,213.01,213.64,21367.0
2024-06-10 11:15:00,213.61,213.87,213.38,213.75,13194.0,213.61,213.87,213.38,213.75,13194.0
2024-06-10 11:20:00,213.73,214.02,213.47,213.73,36102.0,213.73,214.02,213.47,213.73,36102.0
2024-06-10 11:25:00,213.88,214.08,213.78,214.0,13771.0,213.88,214.08,213.78,214.0,13771.0
2024-06-10 11:30:00,214.12,214.46,213.98,214.15,12459.0,214.12,214.46,213.98,214.15,12459.0
2024-06-10 11:35:00,214.07,214.46,214.07,214.43,5662.0,214.07,214.46,214.07,214.43,5662.0
2024-06-10 11:40:00,214.42,214.64,214.27,214.54,14640.0,214.42,214.64,214.27,214.54,14640.0
2024-06-10 11:45:00,214.56,214.74,214.44,214.59,6684.0,214.56,214.74,214.44,214.59,6684.0
2024-06-10 11:50:00,214.53,214.75,214.45,214.47,15494.0,214.53,214.75,214.45,214.47,15494.0
2024-06-10 11:55:00,214.48,214.56,214.23,214.31,12697.0,214.48,214.56,214.23,214.31,12697.0
2024-06-10 12:00:00,214.21,214.39,214.0,214.01,12626.0,214.21,214.39,214.0,214.01,12626.0
2024-06-10 12:05:00,214.05,214.22,213.8,213.87,6523.0,214.05,214.22,213.8,213.87,6523.0
2024-06-10 12:10:00,213.81,213.81,213.59,213.67,6659.0,213.81,213.81,213.59,213.67,6659.0
2024-06-10 12:15:00,213.61,213.94,213.53,213.86,8706.0,213.61,213.94,213.53,213.86,8706.0
2024-06-10 12:20:00,213.8,214.01,213.77,213.79,5833.0,213.8,214.01,213.77,213.79,5833.0
2024-06-10 12:25:00,213.79,213.79,213.51,213.64,3925.0,213.79,213.79,213.51,213.64,3925.0
2024-06-10 12:30:00,213.62,213.64,213.45,213.53,4907.0,213.62,213.64,213.45,213.53,4907.0
2024-06-10 12:35:00,213.57,213.62,213.18,213.18,9635.0,213.57,213.62,213.18,213.18,9635.0
2024-06-10 12:40:00,213.21,213.25,212.99,213.16,9927.0,213.21,213.25,212.99,213.16,9927.0
2024-06-10 12:45:00,213.16,213.26,212.98,213.17,6278.0,213.16,213.26,212.98,213.17,6278.0
2024-06-10 12:50:00,213.19,213.32,213.15,213.28,2800.0,213.19,213.32,213.15,213.28,2800.0
2024-06-10 12:55:00,213.28,213.41,213.24,213.31,4078.0,213.28,213.41,213.24,213.31,4078.0
2024-06-10 13:00:00,213.26,213.52,213.23,213.5,12618.0,213.26,213.52,213.23,213.5,12618.0
2024-06-10 13:05:00,213.55,213.66,213.19,213.3,7887.0,213.55,213.66,213.19,213.3,7887.0
2024-06-10 13:10:00,213.28,213.34,213.12,213.27,3699.0,213.28,213.34,213.12,213.27,3699.0
2024-06-10 13:15:00,213.25,213.33,213.15,213.27,3202.0,213.25,213.33,213.15,213.27,3202.0
2024-06-10 13:20:00,213.17,213.34,213.14,213.3,3768.0,213.17,213.34,213.14,213.3,3768.0
2024-06-10 13:25:00,213.3,213.38,213.04,213.04,5213.0,213.3,213.38,213.04,213.04,5213.0
2024-06-10 13:30:00,213.04,213.07,212.76,212.79,8829.0,213.04,213.07,212.76,212.79,8829.0
2024-06-10 13:35:00,212.76,212.82,212.62,212.66,7295.0,212.76,212.82,212.62,212.66,7295.0
2024-06-10 13:40:00,212.67,212.8,212.56,212.75,11818.0,212.67,212.8,212.56,212.75,11818.0
2024-06-10 13:45:00,212.8,213.07,212.78,213.03,9634.0,212.8,213.07,212.78,213.03,9634.0
2024-06-10 13:50:00,212.96,213.03,212.54,212.58,5734.0,212.96,213.03,212.54,212.58,5734.0
2024-06-10 13:55:00,212.58,213.08,212.5,212.99,12316.0,212.58,213.08,212.5,212.99,12316.0
2024-06-10 14:00:00,212.94,213.02,212.68,212.86,21760.0,212.94,213.02,212.68,212.86,21760.0
2024-06-10 14:05:00,212.94,213.25,212.9,212.95,18101.0,212.94,213.25,212.9,212.95,18101.0
2024-06-10 14:10:00,213.0,213.78,213.0,213.78,10570.0,213.0,213.78,213.0,213.78,10570.0
2024-06-10 14:15:00,213.66,214.03,213.58,213.58,15462.0,213.66,214.03,213.58,213.58,15462.0
2024-06-10 14:20:00,213.56,213.9,213.49,213.78,13453.0,213.56,213.9,213.49,213.78,13453.0
2024-06-10 14:25:00,213.81,214.07,213.81,213.94,14841.0,213.81,214.07,213.81,213.94,14841.0
2024-06-10 14:30:00,213.91,214.22,213.88,213.88,22540.0,213.91,214.22,213.88,213.88,22540.0
2024-06-10 14:35:00,213.95,214.46,213.83,214.45,35911.0,213.95,214.46,213.83,214.45,35911.0
2024-06-10 14:40:00,214.4,214.69,214.32,214.68,11452.0,214.4,214.69,214.32,214.68,11452.0
2024-06-10 14:45:00,214.67,214.82,214.63,214.74,21104.0,214.67,214.82,214.63,214.74,21104.0
2024-06-10 14:50:00,214.78,214.82,214.5,214.72,21392.0,214.78,214.82,214.5,214.72,21392.0
2024-06-10 14:55:00,214.76,214.82,214.49,214.82,17490.0,214.76,214.82,214.49,214.82,17490.0
2024-06-10 15:00:00,214.83,214.9,214.64,214.66,13533.0,214.83,214.9,214.64,214.66,13533.0
2024-06-10 15:05:00,214.65,214.69,214.48,214.61,15966.0,214.65,214.69,214.48,214.61,15966.0
2024-06-10 15:10:00,214.59,214.79,214.58,214.79,13467.0,214.59,214.79,214.58,214.79,13467.0
2024-06-10 15:15:00,214.81,214.91,214.67,214.88,12849.0,214.81,214.91,214.67,214.88,12849.0
2024-06-10 15:20:00,214.91,215.08,214.7,214.77,27516.0,214.91,215.08,214.7,214.77,27516.0
2024-06-10 15:25:00,214.76,215.05,214.72,214.87,14764.0,214.76,215.05,214.72,214.87,14764.0
2024-06-10 15:30:00,214.82,214.84,214.48,214.51,29063.0,214.82,214.84,214.48,214.51,29063.0
2024-06-10 15:35:00,214.49,214.7,214.22,214.23,22906.0,214.49,214.7,214.22,214.23,22906.0
2024-06-10 15:40:00,214.23,214.39,214.1,214.38,24772.0,214.23,214.39,214.1,214.38,24772.0
2024-06-10 15:45:00,214.39,214.42,213.86,213.87,26846.0,214.39,214.42,213.86,213.87,26846.0
2024-06-10 15:50:00,213.85,213.86,212.97,213.15,54670.0,213.85,213.86,212.97,213.15,54670.0
2024-06-10 15:55:00,213.15,213.16,212.65,212.71,166769.0,213.15,213.16,212.65,212.71,166769.0
2024-06-11 09:30:00,213.75,214.8,212.5,214.07,21907.0,213.75,214.8,212.5,214.07,21907.0
2024-06-11 09:35:00,213.81,214.25,213.59,214.19,22937.0,213.81,214.25,213.59,214.19,22937.0
2024-06-11 09:40:00,214.46,214.69,214.07,214.19,22790.0,214.46,214.69,214.07,214.19,22790.0
2024-06-11 09:45:00,214.23,214.41,213.35,213.56,21317.0,214.23,214.41,213.35,213.56,21317.0
2024-06-11 09:50:00,213.56,214.06,213.52,213.84,12009.0,213.56,214.06,213.52,213.84,12009.0
2024-06-11 09:55:00,213.84,214.62,213.84,214.51,26717.0,213.84,214.62,213.84,214.51,26717.0
2024-06-11 10:00:00,214.6,214.61,214.04,214.27,19667.0,214.6,214.61,214.04,214.27,19667.0
2024-06-11 10:05:00,214.44,214.44,214.02,214.02,5303.0,214.44,214.44,214.02,214.02,5303.0
2024-06-11 10:10:00,214.05,214.24,213.5,213.78,12624.0,214.05,214.24,213.5,213.78,12624.0
2024-06-11 10:15:00,213.79,213.99,213.45,213.56,21812.0,213.79,213.99,213.45,213.56,21812.0
2024-06-11 10:20:00,213.49,213.59,213.21,213.38,10811.0,213.49,213.59,213.21,213.38,10811.0
2024-06-11 10:25:00,213.26,213.26,212.98,213.12,5814.0,213.26,213.26,212.98,213.12,5814.0
2024-06-11 10:30:00,213.12,213.71,213.11,213.65,17730.0,213.12,213.71,213.11,213.65,17730.0
2024-06-11 10:35:00,213.74,214.08,213.62,213.81,21855.0,213.74,214.08,213.62,213.81,21855.0
2024-06-11 10:40:00,213.77,213.77,213.47,213.55,5698.0,213.77,213.77,213.47,213.55,5698.0
2024-06-11 10:45:00,213.47,213.72,213.4,213.7,10578.0,213.47,213.72,213.4,213.7,10578.0
2024-06-11 10:50:00,213.64,213.78,213.2,213.3,11923.0,213.64,213.78,213.2,213.3,11923.0
2024-06-11 10:55:00,213.32,213.37,213.06,213.08,12529.0,213.32,213.37,213.06,213.08,12529.0
2024-06-11 11:00:00,213.13,213.17,212.9,212.91,8545.0,213.13,213.17,212.9,212.91,8545.0
2024-06-11 11:05:00,212.91,213.29,212.78,213.28,21321.0,212.91,213.29,212.78,213.28,21321.0
2024-06-11 11:10:00,213.29,213.44,213.17,213.44,5890.0,213.29,213.44,213.17,213.44,5890.0
2024-06-11 11:15:00,213.44,213.54,213.42,213.47,5413.0,213.44,213.54,213.42,213.47,5413.0
2024-06-11 11:20:00,213.43,213.47,213.37,213.41,7702.0,213.43,213.47,213.37,213.41,7702.0
2024-06-11 11:25:00,213.35,213.41,213.04,213.06,7935.0,213.35,213.41,213.04,213.06,7935.0
2024-06-11 11:30:00,213.05,213.49,213.01,213.44,8162.0,213.05,213.49,213.01,213.44,8162.0
2024-06-11 11:35:00,213.43,213.43,213.01,213.05,2700.0,213.43,213.43,213.01,213.05,2700.0
2024-06-11 11:40:00,213.13,213.13,212.82,212.93,5650.0,213.13,213.13,212.82,212.93,5650.0
2024-06-11 11:45:00,212.93,213.24,212.92,213.17,7264.0,212.93,213.24,212.92,213.17,7264.0
2024-06-11 11:50:00,213.17,213.44,213.16,213.44,5600.0,213.17,213.44,213.16,213.44,5600.0
2024-06-11 11:55:00,213.45,213.45,213.26,213.32,6213.0,213.45,213.45,213.26,213.32,6213.0
2024-06-11 12:00:00,213.3,213.47,213.27,213.44,4747.0,213.3,213.47,213.27,213.44,4747.0
2024-06-11 12:05:00,213.39,213.49,213.17,213.21,7585.0,213.39,213.49,213.17,213.21,7585.0
2024-06-11 12:10:00,213.22,213.67,213.21,213.6,9985.0,213.22,213.67,213.21,213.6,9985.0
2024-06-11 12:15:00,213.66,213.75,213.54,213.68,9911.0,213.66,213.75,213.54,213.68,9911.0
2024-06-11 12:20:00,213.6,213.69,213.42,213.56,6343.0,213.6,213.69,213.42,213.56,6343.0
2024-06-11 12:25:00,213.57,213.64,213.39,213.52,6014.0,213.57,213.64,213.39,213.52,6014.0
2024-06-11 12:30:00,213.52,213.61,213.47,213.52,1818.0,213.52,213.61,213.47,213.52,1818.0
2024-06-11 12:35:00,213.52,213.9,213.51,213.88,13598.0,213.52,213.9,213.51,213.88,13598.0
2024-06-11 12:40:00,213.9,214.01,213.89,213.96,4153.0,213.9,214.01,213.89,213.96,4153.0
2024-06-11 12:45:00,213.93,214.06,213.87,213.93,4124.0,213.93,214.06,213.87,213.93,4124.0
2024-06-11 12:50:00,213.88,213.95,213.85,213.9,4546.0,213.88,213.95,213.85,213.9,4546.0
2024-06-11 12:55:00,213.89,214.0,213.85,213.97,3480.0,213.89,214.0,213.85,213.97,3480.0
2024-06-11 13:00:00,214.06,214.37,214.04,214.32,4947.0,214.06,214.37,214.04,214.32,4947.0
2024-06-11 13:05:00,214.32,214.55,214.32,214.53,4173.0,214.32,214.55,214.32,214.53,4173.0
2024-06-11 13:10:00,214.54,214.68,214.53,214.65,2706.0,214.54,214.68,214.53,214.65,2706.0
2024-06-11 13:15:00,214.62,214.71,214.54,214.56,4989.0,214.62,214.71,214.54,214.56,4989.0
2024-06-11 13:20:00,214.56,214.68,214.5,214.61,15899.0,214.56,214.68,214.5,214.61,15899.0
2024-06-11 13:25:00,214.7,214.74,214.45,214.45,16757.0,214.7,214.74,214.45,214.45,16757.0
2024-06-11 13:30:00,214.43,214.67,214.42,214.61,15699.0,214.43,214.67,214.42,214.61,15699.0
2024-06-11 13:35:00,214.63,214.84,214.56,214.75,7170.0,214.63,214.84,214.56,214.75,7170.0
2024-06-11 13:40:00,214.75,214.77,214.46,214.57,6540.0,214.75,214.77,214.46,214.57,6540.0
2024-06-11 13:45:00,214.56,214.62,214.48,214.54,4058.0,214.56,214.62,214.48,214.54,4058.0
2024-06-11 13:50:00,214.54,214.54,214.01,214.01,14173.0,214.54,214.54,214.01,214.01,14173.0
2024-06-11 13:55:00,214.01,214.01,213.82,213.98,6329.0,214.01,214.01,213.82,213.98,6329.0
2024-06-11 14:00:00,213.98,214.27,213.93,214.27,4781.0,213.98,214.27,213.93,214.27,4781.0
2024-06-11 14:05:00,214.24,214.28,214.16,214.25,4856.0,214.24,214.28,214.16,214.25,4856.0
2024-06-11 14:10:00,214.25,214.49,214.2,214.49,7048.0,214.25,214.49,214.2,214.49,7048.0
2024-06-11 14:15:00,214.45,214.64,214.4,214.5,10187.0,214.45,214.64,214.4,214.5,10187.0
2024-06-11 14:20:00,214.48,214.51,214.32,214.33,3341.0,214.48,214.51,214.32,214.33,3341.0
2024-06-11 14:25:00,214.32,214.45,214.22,214.29,12723.0,214.32,214.45,214.22,214.29,12723.0
2024-06-11 14:30:00,214.29,214.65,214.15,214.45,67620.0,214.29,214.65,214.15,214.45,67620.0
2024-06-11 14:35:00,214.48,214.51,214.19,214.19,11976.0,214.48,214.51,214.19,214.19,11976.0
2024-06-11 14:40:00,214.24,214.3,213.96,213.96,6260.0,214.24,214.3,213.96,213.96,6260.0
2024-06-11 14:45:00,213.97,214.25,213.91,214.18,4793.0,213.97,214.25,213.91,214.18,4793.0
2024-06-11 14:50:00,214.16,214.16,213.97,214.01,2709.0,214.16,214.16,213.97,214.01,2709.0
2024-06-11 14:55:00,214.01,214.02,213.93,213.99,7418.0,214.01,214.02,213.93,213.99,7418.0
2024-06-11 15:00:00,214.0,214.15,213.95,214.03,18752.0,214.0,214.15,213.95,214.03,18752.0
2024-06-11 15:05:00,214.06,214.06,213.8,213.8,7711.0,214.06,214.06,213.8,213.8,7711.0
2024-06-11 15:10:00,213.81,213.81,213.66,213.69,9346.0,213.81,213.81,213.66,213.69,9346.0
2024-06-11 15:15:00,213.75,214.02,213.74,213.81,19659.0,213.75,214.02,213.74,213.81,19659.0
2024-06-11 15:20:00,213.78,213.99,213.72,213.98,5920.0,213.78,213.99,213.72,213.98,5920.0
2024-06-11 15:25:00,213.9,213.9,213.71,213.74,8918.0,213.9,213.9,213.71,213.74,8918.0
2024-06-11 15:30:00,213.77,213.81,213.57,213.63,22394.0,213.77,213.81,213.57,213.63,22394.0
2024-06-11 15:35:00,213.59,213.69,213.28,213.66,18804.0,213.59,213.69,213.28,213.66,18804.0
2024-06-11 15:40:00,213.74,213.9,213.53,213.85,23423.0,213.74,213.9,213.53,213.85,23423.0
2024-06-11 15:45:00,213.91,214.22,213.9,214.07,27886.0,213.91,214.22,213.9,214.07,27886.0
2024-06-11 15:50:00,214.03,214.3,213.75,213.81,41853.0,214.03,214.3,213.75,213.81,41853.0
2024-06-11 15:55:00,213.84,214.17,213.84,214.13,107922.0,213.84,214.17,213.84,214.13,107922.0
2024-06-12 09:30:00,215.26,215.27,212.53,212.82,59278.0,215.26,215.27,212.53,212.82,59278.0
2024-06-12 09:35:00,212.65,212.84,211.29,212.15,58260.0,212.65,212.84,211.29,212.15,58260.0
2024-06-12 09:40:00,212.15,212.3,211.05,211.22,49838.0,212.15,212.3,211.05,211.22,49838.0
2024-06-12 09:45:00,211.19,211.91,210.9,211.71,62044.0,211.19,211.91,210.9,211.71,62044.0
2024-06-12 09:50:00,211.77,212.21,211.53,211.75,63459.0,211.77,212.21,211.53,211.75,63459.0
2024-06-12 09:55:00,211.75,213.22,211.75,212.81,43175.0,211.75,213.22,211.75,212.81,43175.0
2024-06-12 10:00:00,212.92,212.92,211.46,212.0,25743.0,212.92,212.92,211.46,212.0,25743.0
2024-06-12 10:05:00,212.08,212.41,211.77,211.83,24587.0,212.08,212.41,211.77,211.83,24587.0
2024-06-12 10:10:00,211.85,211.95,211.4,211.81,38197.0,211.85,211.95,211.4,211.81,38197.0
2024-06-12 10:15:00,211.89,212.49,211.58,212.48,15044.0,211.89,212.49,211.58,212.48,15044.0
2024-06-12 10:20:00,212.64,212.94,212.23,212.86,6680.0,212.64,212.94,212.23,212.86,6680.0
2024-06-12 10:25:00,212.86,212.86,212.44,212.83,14234.0,212.86,212.86,212.44,212.83,14234.0
2024-06-12 10:30:00,212.89,213.17,212.89,213.05,10322.0,212.89,213.17,212.89,213.05,10322.0
2024-06-12 10:35:00,213.06,213.42,212.82,213.41,36988.0,213.06,213.42,212.82,213.41,36988.0
2024-06-12 10:40:00,213.44,214.21,213.41,213.98,36379.0,213.44,214.21,213.41,213.98,36379.0
2024-06-12 10:45:00,213.94,214.19,213.7,214.06,21089.0,213.94,214.19,213.7,214.06,21089.0
2024-06-12 10:50:00,213.95,214.05,213.56,213.81,23017.0,213.95,214.05,213.56,213.81,23017.0
2024-06-12 10:55:00,213.73,214.24,213.64,214.22,27754.0,213.73,214.24,213.64,214.22,27754.0
2024-06-12 11:00:00,214.27,214.74,214.21,214.64,25438.0,214.27,214.74,214.21,214.64,25438.0
2024-06-12 11:05:00,214.71,214.76,214.36,214.57,12679.0,214.71,214.76,214.36,214.57,12679.0
2024-06-12 11:10:00,214.58,214.67,214.23,214.23,6083.0,214.58,214.67,214.23,214.23,6083.0
2024-06-12 11:15:00,214.23,214.28,214.06,214.14,6771.0,214.23,214.28,214.06,214.14,6771.0
2024-06-12 11:20:00,214.07,214.13,213.59,213.82,20836.0,214.07,214.13,213.59,213.82,20836.0
2024-06-12 11:25:00,213.79,213.8,213.45,213.52,4364.0,213.79,213.8,213.45,213.52,4364.0
2024-06-12 11:30:00,213.46,213.91,213.46,213.91,14903.0,213.46,213.91,213.46,213.91,14903.0
2024-06-12 11:35:00,214.0,214.01,213.52,213.66,4666.0,214.0,214.01,213.52,213.66,4666.0
2024-06-12 11:40:00,213.6,213.92,213.59,213.76,6633.0,213.6,213.92,213.59,213.76,6633.0
2024-06-12 11:45:00,213.75,213.75,213.42,213.42,7836.0,213.75,213.75,213.42,213.42,7836.0
2024-06-12 11:50:00,213.45,213.48,213.09,213.12,3549.0,213.45,213.48,213.09,213.12,3549.0
2024-06-12 11:55:00,213.08,213.19,212.84,212.84,6930.0,213.08,213.19,212.84,212.84,6930.0
2024-06-12 12:00:00,212.92,213.41,212.77,213.3,21286.0,212.92,213.41,212.77,213.3,21286.0
2024-06-12 12:05:00,213.36,213.4,212.92,212.98,3304.0,213.36,213.4,212.92,212.98,3304.0
2024-06-12 12:10:00,212.98,213.16,212.82,212.85,7027.0,212.98,213.16,212.82,212.85,7027.0
2024-06-12 12:15:00,212.86,213.04,212.85,213.0,5795.0,212.86,213.04,212.85,213.0,5795.0
2024-06-12 12:20:00,213.03,213.1,212.99,213.03,3463.0,213.03,213.1,212.99,213.03,3463.0
2024-06-12 12:25:00,213.01,213.09,212.95,212.97,6552.0,213.01,213.09,212.95,212.97,6552.0
2024-06-12 12:30:00,212.96,212.97,212.76,212.77,4341.0,212.96,212.97,212.76,212.77,4341.0
2024-06-12 12:35:00,212.71,212.74,212.51,212.51,2263.0,212.71,212.74,212.51,212.51,2263.0
2024-06-12 12:40:00,212.51,212.89,212.51,212.78,7396.0,212.51,212.89,212.51,212.78,7396.0
2024-06-12 12:45:00,212.89,212.89,212.71,212.74,8925.0,212.89,212.89,212.71,212.74,8925.0
2024-06-12 12:50:00,212.78,212.84,212.69,212.84,4040.0,212.78,212.84,212.69,212.84,4040.0
2024-06-12 12:55:00,212.81,212.84,212.72,212.73,1350.0,212.81,212.84,212.72,212.73,1350.0
2024-06-12 13:00:00,212.8,212.85,212.74,212.74,4241.0,212.8,212.85,212.74,212.74,4241.0
2024-06-12 13:05:00,212.72,212.78,212.29,212.29,5763.0,212.72,212.78,212.29,212.29,5763.0
2024-06-12 13:10:00,212.29,212.35,212.12,212.12,3345.0,212.29,212.35,212.12,212.12,3345.0
2024-06-12 13:15:00,212.16,212.42,212.11,212.23,7643.0,212.16,212.42,212.11,212.23,7643.0
2024-06-12 13:20:00,212.21,212.27,212.2,212.25,1200.0,212.21,212.27,212.2,212.25,1200.0
2024-06-12 13:25:00,212.24,212.32,212.04,212.11,6272.0,212.24,212.32,212.04,212.11,6272.0
2024-06-12 13:30:00,212.04,212.15,211.92,212.05,7336.0,212.04,212.15,211.92,212.05,7336.0
2024-06-12 13:35:00,212.07,212.46,212.07,212.36,22613.0,212.07,212.46,212.07,212.36,22613.0
2024-06-12 13:40:00,212.36,212.77,212.17,212.76,19792.0,212.36,212.77,212.17,212.76,19792.0
2024-06-12 13:45:00,212.81,212.91,212.59,212.9,40598.0,212.81,212.91,212.59,212.9,40598.0
2024-06-12 13:50:00,212.9,213.5,212.89,213.43,13952.0,212.9,213.5,212.89,213.43,13952.0
2024-06-12 13:55:00,213.43,213.51,213.39,213.45,10096.0,213.43,213.51,213.39,213.45,10096.0
2024-06-12 14:00:00,213.45,213.75,212.83,213.02,39943.0,213.45,213.75,212.83,213.02,39943.0
2024-06-12 14:05:00,213.12,213.26,212.59,212.71,8608.0,213.12,213.26,212.59,212.71,8608.0
2024-06-12 14:10:00,212.69,212.87,212.47,212.77,6316.0,212.69,212.87,212.47,212.77,6316.0
2024-06-12 14:15:00,212.77,212.81,212.56,212.56,5607.0,212.77,212.81,212.56,212.56,5607.0
2024-06-12 14:20:00,212.45,212.52,212.0,212.0,10916.0,212.45,212.52,212.0,212.0,10916.0
2024-06-12 14:25:00,212.03,212.13,211.91,211.98,15455.0,212.03,212.13,211.91,211.98,15455.0
2024-06-12 14:30:00,212.0,212.31,211.82,211.91,19188.0,212.0,212.31,211.82,211.91,19188.0
2024-06-12 14:35:00,211.86,212.38,211.78,212.29,23562.0,211.86,212.38,211.78,212.29,23562.0
2024-06-12 14:40:00,212.25,212.25,211.65,211.93,11292.0,212.25,212.25,211.65,211.93,11292.0
2024-06-12 14:45:00,211.75,211.75,211.47,211.55,10728.0,211.75,211.75,211.47,211.55,10728.0
2024-06-12 14:50:00,211.62,211.7,211.34,211.56,27268.0,211.62,211.7,211.34,211.56,27268.0
2024-06-12 14:55:00,211.56,211.83,211.55,211.63,23402.0,211.56,211.83,211.55,211.63,23402.0
2024-06-12 15:00:00,211.68,211.73,211.36,211.41,15121.0,211.68,211.73,211.36,211.41,15121.0
2024-06-12 15:05:00,211.36,211.48,211.16,211.25,15771.0,211.36,211.48,211.16,211.25,15771.0
2024-06-12 15:10:00,211.25,211.41,211.15,211.32,20446.0,211.25,211.41,211.15,211.32,20446.0
2024-06-12 15:15:00,211.35,211.74,211.35,211.52,20529.0,211.35,211.74,211.35,211.52,20529.0
2024-06-12 15:20:00,211.53,211.53,210.76,210.77,19661.0,211.53,211.53,210.76,210.77,19661.0
2024-06-12 15:25:00,210.7,210.82,210.49,210.65,20147.0,210.7,210.82,210.49,210.65,20147.0
2024-06-12 15:30:00,210.61,210.92,210.54,210.91,27221.0,210.61,210.92,210.54,210.91,27221.0
2024-06-12 15:35:00,210.87,211.19,210.69,210.73,18727.0,210.87,211.19,210.69,210.73,18727.0
2024-06-12 15:40:00,210.74,211.23,210.71,211.19,24723.0,210.74,211.23,210.71,211.19,24723.0
2024-06-12 15:45:00,211.14,211.3,211.08,211.27,30729.0,211.14,211.3,211.08,211.27,30729.0
2024-06-12 15:50:00,211.24,211.27,210.86,211.13,92299.0,211.24,211.27,210.86,211.13,92299.0
2024-06-12 15:55:00,211.13,211.14,210.78,210.9,157266.0,211.13,211.14,210.78,210.9,157266.0
2024-06-13 09:30:00,211.7,211.7,210.8,210.92,20902.0,211.7,211.7,210.8,210.92,20902.0
2024-06-13 09:35:00,211.07,211.07,209.2,209.2,24829.0,211.07,211.07,209.2,209.2,24829.0
2024-06-13 09:40:00,209.21,210.04,208.84,209.91,27670.0,209.21,210.04,208.84,209.91,27670.0
2024-06-13 09:45:00,209.79,210.05,209.12,209.21,20829.0,209.79,210.05,209.12,209.21,20829.0
2024-06-13 09:50:00,209.2,210.18,209.2,209.83,14015.0,209.2,210.18,209.2,209.83,14015.0
2024-06-13 09:55:00,209.81,210.44,209.68,210.21,22863.0,209.81,210.44,209.68,210.21,22863.0
2024-06-13 10:00:00,210.21,210.3,209.9,209.95,7446.0,210.21,210.3,209.9,209.95,7446.0
2024-06-13 10:05:00,209.98,210.33,209.86,210.04,7063.0,209.98,210.33,209.86,210.04,7063.0
2024-06-13 10:10:00,210.03,210.15,209.45,209.68,8444.0,210.03,210.15,209.45,209.68,8444.0
2024-06-13 10:15:00,209.55,209.55,209.17,209.21,7075.0,209.55,209.55,209.17,209.21,7075.0
2024-06-13 10:20:00,209.41,209.67,209.38,209.67,8563.0,209.41,209.67,209.38,209.67,8563.0
2024-06-13 10:25:00,209.69,210.01,209.33,209.34,15555.0,209.69,210.01,209.33,209.34,15555.0
2024-06-13 10:30:00,209.48,209.51,209.05,209.15,9723.0,209.48,209.51,209.05,209.15,9723.0
2024-06-13 10:35:00,209.09,209.41,208.91,209.01,20489.0,209.09,209.41,208.91,209.01,20489.0
2024-06-13 10:40:00,208.97,209.02,208.63,208.69,9098.0,208.97,209.02,208.63,208.69,9098.0
2024-06-13 10:45:00,208.67,208.81,208.54,208.59,11369.0,208.67,208.81,208.54,208.59,11369.0
2024-06-13 10:50:00,208.68,208.72,208.22,208.36,10288.0,208.68,208.72,208.22,208.36,10288.0
2024-06-13 10:55:00,208.38,208.82,208.36,208.71,12928.0,208.38,208.82,208.36,208.71,12928.0
2024-06-13 11:00:00,208.74,208.82,208.44,208.49,6981.0,208.74,208.82,208.44,208.49,6981.0
2024-06-13 11:05:00,208.5,208.95,208.44,208.92,7448.0,208.5,208.95,208.44,208.92,7448.0
2024-06-13 11:10:00,208.9,209.12,208.47,208.5,13215.0,208.9,209.12,208.47,208.5,13215.0
2024-06-13 11:15:00,208.5,208.51,208.27,208.36,13746.0,208.5,208.51,208.27,208.36,13746.0
2024-06-13 11:20:00,208.3,208.61,208.24,208.51,16727.0,208.3,208.61,208.24,208.51,16727.0
2024-06-13 11:25:00,208.62,208.62,208.29,208.32,16965.0,208.62,208.62,208.29,208.32,16965.0
2024-06-13 11:30:00,208.39,208.52,208.27,208.43,8996.0,208.39,208.52,208.27,208.43,8996.0
2024-06-13 11:35:00,208.44,208.5,208.27,208.49,9091.0,208.44,208.5,208.27,208.49,9091.0
2024-06-13 11:40:00,208.49,208.78,208.47,208.74,8798.0,208.49,208.78,208.47,208.74,8798.0
2024-06-13 11:45:00,208.75,208.75,208.39,208.44,8996.0,208.75,208.75,208.39,208.44,8996.0
2024-06-13 11:50:00,208.39,208.42,208.1,208.1,7790.0,208.39,208.42,208.1,208.1,7790.0
2024-06-13 11:55:00,208.16,208.17,208.02,208.02,8252.0,208.16,208.17,208.02,208.02,8252.0
2024-06-13 12:00:00,208.03,208.06,207.67,207.91,11130.0,208.03,208.06,207.67,207.91,11130.0
2024-06-13 12:05:00,207.86,208.01,207.85,207.92,8267.0,207.86,208.01,207.85,207.92,8267.0
2024-06-13 12:10:00,207.9,208.05,207.72,207.86,9568.0,207.9,208.05,207.72,207.86,9568.0
2024-06-13 12:15:00,207.84,207.84,207.54,207.63,8277.0,207.84,207.84,207.54,207.63,8277.0
2024-06-13 12:20:00,207.64,207.67,207.25,207.35,10967.0,207.64,207.67,207.25,207.35,10967.0
2024-06-13 12:25:00,207.35,207.42,207.32,207.42,3594.0,207.35,207.42,207.32,207.42,3594.0
2024-06-13 12:30:00,207.39,207.67,207.35,207.65,11730.0,207.39,207.67,207.35,207.65,11730.0
2024-06-13 12:35:00,207.65,207.82,207.58,207.72,12512.0,207.65,207.82,207.58,207.72,12512.0
2024-06-13 12:40:00,207.66,207.84,207.57,207.65,2717.0,207.66,207.84,207.57,207.65,2717.0
2024-06-13 12:45:00,207.64,207.68,207.55,207.6,6001.0,207.64,207.68,207.55,207.6,6001.0
2024-06-13 12:50:00,207.63,208.0,207.6,207.97,4834.0,207.63,208.0,207.6,207.97,4834.0
2024-06-13 12:55:00,207.97,208.09,207.82,207.98,8940.0,207.97,208.09,207.82,207.98,8940.0
2024-06-13 13:00:00,207.97,207.99,207.74,207.75,5447.0,207.97,207.99,207.74,207.75,5447.0
2024-06-13 13:05:00,207.86,207.93,207.77,207.84,9774.0,207.86,207.93,207.77,207.84,9774.0
2024-06-13 13:10:00,207.84,208.31,207.79,208.31,10594.0,207.84,208.31,207.79,208.31,10594.0
2024-06-13 13:15:00,208.24,208.24,207.88,207.94,5999.0,208.24,208.24,207.88,207.94,5999.0
2024-06-13 13:20:00,207.88,207.97,207.78,207.97,5797.0,207.88,207.97,207.78,207.97,5797.0
2024-06-13 13:25:00,207.94,208.01,207.78,207.81,8265.0,207.94,208.01,207.78,207.81,8265.0
2024-06-13 13:30:00,207.79,207.83,207.67,207.68,3410.0,207.79,207.83,207.67,207.68,3410.0
2024-06-13 13:35:00,207.73,208.03,207.64,208.0,9252.0,207.73,208.03,207.64,208.0,9252.0
2024-06-13 13:40:00,208.0,208.06,207.81,207.81,3291.0,208.0,208.06,207.81,207.81,3291.0
2024-06-13 13:45:00,207.75,207.83,207.57,207.61,4654.0,207.75,207.83,207.57,207.61,4654.0
2024-06-13 13:50:00,207.63,207.66,207.37,207.44,7707.0,207.63,207.66,207.37,207.44,7707.0
2024-06-13 13:55:00,207.44,207.53,207.39,207.51,5452.0,207.44,207.53,207.39,207.51,5452.0
2024-06-13 14:00:00,207.49,207.53,207.26,207.3,11126.0,207.49,207.53,207.26,207.3,11126.0
2024-06-13 14:05:00,207.3,207.7,207.3,207.7,6158.0,207.3,207.7,207.3,207.7,6158.0
2024-06-13 14:10:00,207.74,207.94,207.71,207.76,22162.0,207.74,207.94,207.71,207.76,22162.0
2024-06-13 14:15:00,207.77,207.8,207.68,207.68,7123.0,207.77,207.8,207.68,207.68,7123.0
2024-06-13 14:20:00,207.68,207.71,207.48,207.65,13078.0,207.68,207.71,207.48,207.65,13078.0
2024-06-13 14:25:00,207.67,207.67,207.24,207.28,13256.0,207.67,207.67,207.24,207.28,13256.0
2024-06-13 14:30:00,207.33,207.54,207.31,207.48,13384.0,207.33,207.54,207.31,207.48,13384.0
2024-06-13 14:35:00,207.5,207.52,207.24,207.33,6580.0,207.5,207.52,207.24,207.33,6580.0
2024-06-13 14:40:00,207.37,207.4,207.18,207.32,8082.0,207.37,207.4,207.18,207.32,8082.0
2024-06-13 14:45:00,207.32,207.38,207.28,207.29,3801.0,207.32,207.38,207.28,207.29,3801.0
2024-06-13 14:50:00,207.31,207.55,207.19,207.46,10601.0,207.31,207.55,207.19,207.46,10601.0
2024-06-13 14:55:00,207.46,207.5,207.2,207.21,6534.0,207.46,207.5,207.2,207.21,6534.0
2024-06-13 15:00:00,207.2,207.46,207.16,207.46,8682.0,207.2,207.46,207.16,207.46,8682.0
2024-06-13 15:05:00,207.43,207.53,207.4,207.52,8209.0,207.43,207.53,207.4,207.52,8209.0
2024-06-13 15:10:00,207.53,207.73,207.39,207.39,12368.0,207.53,207.73,207.39,207.39,12368.0
2024-06-13 15:15:00,207.39,207.83,207.31,207.75,12519.0,207.39,207.83,207.31,207.75,12519.0
2024-06-13 15:20:00,207.75,207.75,207.49,207.53,8486.0,207.75,207.75,207.49,207.53,8486.0
2024-06-13 15:25:00,207.48,207.59,207.47,207.47,11261.0,207.48,207.59,207.47,207.47,11261.0
2024-06-13 15:30:00,207.45,207.49,207.31,207.35,15823.0,207.45,207.49,207.31,207.35,15823.0
2024-06-13 15:35:00,207.41,207.54,207.21,207.38,26151.0,207.41,207.54,207.21,207.38,26151.0
2024-06-13 15:40:00,207.36,207.4,207.05,207.1,19867.0,207.36,207.4,207.05,207.1,19867.0
2024-06-13 15:45:00,207.1,207.38,207.02,207.31,28398.0,207.1,207.38,207.02,207.31,28398.0
2024-06-13 15:50:00,207.36,207.6,207.22,207.42,73376.0,207.36,207.6,207.22,207.42,73376.0
2024-06-13 15:55:00,207.36,207.5,207.0,207.0,140971.0,207.36,207.5,207.0,207.0,140971.0
2024-06-14 09:30:00,208.07,208.94,207.55,208.41,44214.0,208.07,208.94,207.55,208.41,44214.0
2024-06-14 09:35:00,208.47,208.49,207.11,207.62,19098.0,208.47,208.49,207.11,207.62,19098.0
2024-06-14 09:40:00,207.6,208.06,207.45,208.06,14083.0,207.6,208.06,207.45,208.06,14083.0
2024-06-14 09:45:00,207.88,209.82,207.88,209.74,16917.0,207.88,209.82,207.88,209.74,16917.0
2024-06-14 09:50:00,209.84,210.19,209.29,210.19,24910.0,209.84,210.19,209.29,210.19,24910.0
2024-06-14 09:55:00,210.13,210.74,210.11,210.5,50385.0,210.13,210.74,210.11,210.5,50385.0
2024-06-14 10:00:00,210.47,210.88,210.09,210.77,32143.0,210.47,210.88,210.09,210.77,32143.0
2024-06-14 10:05:00,210.75,210.88,210.2,210.27,20267.0,210.75,210.88,210.2,210.27,20267.0
2024-06-14 10:10:00,210.26,210.26,209.46,209.68,31126.0,210.26,210.26,209.46,209.68,31126.0
2024-06-14 10:15:00,209.68,210.43,209.45,210.36,13292.0,209.68,210.43,209.45,210.36,13292.0
2024-06-14 10:20:00,210.35,210.39,209.6,209.62,9510.0,210.35,210.39,209.6,209.62,9510.0
2024-06-14 10:25:00,209.61,209.61,209.11,209.32,9790.0,209.61,209.61,209.11,209.32,9790.0
2024-06-14 10:30:00,209.32,209.46,208.76,209.13,16157.0,209.32,209.46,208.76,209.13,16157.0
2024-06-14 10:35:00,209.0,209.28,208.46,209.25,16185.0,209.0,209.28,208.46,209.25,16185.0
2024-06-14 10:40:00,209.33,210.12,209.3,210.12,12039.0,209.33,210.12,209.3,210.12,12039.0
2024-06-14 10:45:00,210.15,210.15,209.5,209.67,14449.0,210.15,210.15,209.5,209.67,14449.0
2024-06-14 10:50:00,209.61,209.8,209.41,209.41,6690.0,209.61,209.8,209.41,209.41,6690.0
2024-06-14 10:55:00,209.33,209.34,209.19,209.31,2900.0,209.33,209.34,209.19,209.31,2900.0
2024-06-14 11:00:00,209.31,209.31,208.75,208.75,8071.0,209.31,209.31,208.75,208.75,8071.0
2024-06-14 11:05:00,208.89,208.9,208.55,208.86,9925.0,208.89,208.9,208.55,208.86,9925.0
2024-06-14 11:10:00,208.84,209.1,208.74,209.09,14495.0,208.84,209.1,208.74,209.09,14495.0
2024-06-14 11:15:00,209.09,209.14,208.75,208.94,14061.0,209.09,209.14,208.75,208.94,14061.0
2024-06-14 11:20:00,208.99,209.0,208.5,208.53,13520.0,208.99,209.0,208.5,208.53,13520.0
2024-06-14 11:25:00,208.58,208.85,208.46,208.74,8377.0,208.58,208.85,208.46,208.74,8377.0
2024-06-14 11:30:00,208.86,209.0,208.8,208.87,6298.0,208.86,209.0,208.8,208.87,6298.0
2024-06-14 11:35:00,208.82,209.05,208.81,209.05,6332.0,208.82,209.05,208.81,209.05,6332.0
2024-06-14 11:40:00,209.0,209.04,208.72,208.73,3353.0,209.0,209.04,208.72,208.73,3353.0
2024-06-14 11:45:00,208.78,208.84,208.68,208.69,3493.0,208.78,208.84,208.68,208.69,3493.0
2024-06-14 11:50:00,208.77,209.0,208.59,208.96,7259.0,208.77,209.0,208.59,208.96,7259.0
2024-06-14 11:55:00,208.99,209.03,208.8,209.0,9283.0,208.99,209.03,208.8,209.0,9283.0
2024-06-14 12:00:00,208.98,209.0,208.74,208.77,5535.0,208.98,209.0,208.74,208.77,5535.0
2024-06-14 12:05:00,208.82,208.98,208.7,208.89,10121.0,208.82,208.98,208.7,208.89,10121.0
2024-06-14 12:10:00,208.97,209.0,208.87,209.0,5643.0,208.97,209.0,208.87,209.0,5643.0
2024-06-14 12:15:00,209.03,209.13,208.91,208.93,34307.0,209.03,209.13,208.91,208.93,34307.0
2024-06-14 12:20:00,208.95,208.95,208.7,208.9,7745.0,208.95,208.95,208.7,208.9,7745.0
2024-06-14 12:25:00,208.81,209.0,208.8,208.86,4981.0,208.81,209.0,208.8,208.86,4981.0
2024-06-14 12:30:00,208.8,208.93,208.8,208.83,5685.0,208.8,208.93,208.8,208.83,5685.0
2024-06-14 12:35:00,208.91,209.04,208.84,209.03,5148.0,208.91,209.04,208.84,209.03,5148.0
2024-06-14 12:40:00,209.0,209.02,208.81,208.84,4860.0,209.0,209.02,208.81,208.84,4860.0
2024-06-14 12:45:00,208.83,208.88,208.65,208.88,9353.0,208.83,208.88,208.65,208.88,9353.0
2024-06-14 12:50:00,208.88,208.89,208.73,208.87,3764.0,208.88,208.89,208.73,208.87,3764.0
2024-06-14 12:55:00,208.79,208.86,208.73,208.83,4144.0,208.79,208.86,208.73,208.83,4144.0
2024-06-14 13:00:00,208.87,208.88,208.79,208.79,2300.0,208.87,208.88,208.79,208.79,2300.0
2024-06-14 13:05:00,208.83,208.84,208.73,208.75,6000.0,208.83,208.84,208.73,208.75,6000.0
2024-06-14 13:10:00,208.71,208.76,208.68,208.76,5014.0,208.71,208.76,208.68,208.76,5014.0
2024-06-14 13:15:00,208.72,208.87,208.62,208.78,6471.0,208.72,208.87,208.62,208.78,6471.0
2024-06-14 13:20:00,208.81,208.86,208.79,208.83,4500.0,208.81,208.86,208.79,208.83,4500.0
2024-06-14 13:25:00,208.83,209.04,208.83,208.98,9982.0,208.83,209.04,208.83,208.98,9982.0
2024-06-14 13:30:00,208.94,208.95,208.87,208.93,3496.0,208.94,208.95,208.87,208.93,3496.0
2024-06-14 13:35:00,208.98,209.06,208.87,208.94,10437.0,208.98,209.06,208.87,208.94,10437.0
2024-06-14 13:40:00,208.92,208.95,208.84,208.84,2400.0,208.92,208.95,208.84,208.84,2400.0
2024-06-14 13:45:00,208.91,208.95,208.81,208.83,3642.0,208.91,208.95,208.81,208.83,3642.0
2024-06-14 13:50:00,208.86,208.92,208.84,208.87,2426.0,208.86,208.92,208.84,208.87,2426.0
2024-06-14 13:55:00,208.89,208.9,208.7,208.86,6620.0,208.89,208.9,208.7,208.86,6620.0
2024-06-14 14:00:00,208.84,208.86,208.65,208.78,3692.0,208.84,208.86,208.65,208.78,3692.0
2024-06-14 14:05:00,208.86,208.94,208.77,208.78,3815.0,208.86,208.94,208.77,208.78,3815.0
2024-06-14 14:10:00,208.81,208.86,208.76,208.79,4099.0,208.81,208.86,208.76,208.79,4099.0
2024-06-14 14:15:00,208.77,208.89,208.66,208.89,9403.0,208.77,208.89,208.66,208.89,9403.0
2024-06-14 14:20:00,208.88,209.05,208.86,209.0,12948.0,208.88,209.05,208.86,209.0,12948.0
2024-06-14 14:25:00,209.0,209.0,208.83,208.83,5724.0,209.0,209.0,208.83,208.83,5724.0
2024-06-14 14:30:00,208.83,208.99,208.7,208.73,6424.0,208.83,208.99,208.7,208.73,6424.0
2024-06-14 14:35:00,208.74,208.87,208.65,208.72,5513.0,208.74,208.87,208.65,208.72,5513.0
2024-06-14 14:40:00,208.7,208.89,208.66,208.89,6250.0,208.7,208.89,208.66,208.89,6250.0
2024-06-14 14:45:00,208.84,208.98,208.83,208.92,3922.0,208.84,208.98,208.83,208.92,3922.0
2024-06-14 14:50:00,208.93,209.28,208.92,209.21,28389.0,208.93,209.28,208.92,209.21,28389.0
2024-06-14 14:55:00,209.23,209.3,209.18,209.26,6114.0,209.23,209.3,209.18,209.26,6114.0
2024-06-14 15:00:00,209.26,209.54,209.13,209.49,9937.0,209.26,209.54,209.13,209.49,9937.0
2024-06-14 15:05:00,209.5,209.8,209.5,209.61,12942.0,209.5,209.8,209.5,209.61,12942.0
2024-06-14 15:10:00,209.59,209.86,209.59,209.71,7353.0,209.59,209.86,209.59,209.71,7353.0
2024-06-14 15:15:00,209.67,209.77,209.62,209.74,3083.0,209.67,209.77,209.62,209.74,3083.0
2024-06-14 15:20:00,209.75,209.87,209.73,209.87,7216.0,209.75,209.87,209.73,209.87,7216.0
2024-06-14 15:25:00,209.85,209.86,209.45,209.54,14895.0,209.85,209.86,209.45,209.54,14895.0
2024-06-14 15:30:00,209.59,209.6,209.38,209.38,10906.0,209.59,209.6,209.38,209.38,10906.0
2024-06-14 15:35:00,209.36,209.5,209.35,209.48,15230.0,209.36,209.5,209.35,209.48,15230.0
2024-06-14 15:40:00,209.48,209.49,209.16,209.17,15285.0,209.48,209.49,209.16,209.17,15285.0
2024-06-14 15:45:00,209.17,209.48,209.16,209.41,24181.0,209.17,209.48,209.16,209.41,24181.0
2024-06-14 15:50:00,209.4,209.56,209.24,209.47,29674.0,209.4,209.56,209.24,209.47,29674.0
2024-06-14 15:55:00,209.44,209.78,209.28,209.45,71617.0,209.44,209.78,209.28,209.45,71617.0
2024-06-17 09:30:00,207.76,208.25,207.22,207.47,49894.0,207.76,208.25,207.22,207.47,49894.0
2024-06-17 09:35:00,207.3,208.42,207.3,208.42,10790.0,207.3,208.42,207.3,208.42,10790.0
2024-06-17 09:40:00,208.74,208.93,208.41,208.52,3620.0,208.74,208.93,208.41,208.52,3620.0
2024-06-17 09:45:00,208.52,209.4,208.22,209.31,20812.0,208.52,209.4,208.22,209.31,20812.0
2024-06-17 09:50:00,209.31,209.61,207.18,209.48,33227.0,209.31,209.61,207.18,209.48,33227.0
2024-06-17 09:55:00,209.49,209.95,209.16,209.64,6844.0,209.49,209.95,209.16,209.64,6844.0
2024-06-17 10:00:00,209.77,210.0,209.59,209.76,11549.0,209.77,210.0,209.59,209.76,11549.0
2024-06-17 10:05:00,209.75,210.72,209.74,210.7,8166.0,209.75,210.72,209.74,210.7,8166.0
2024-06-17 10:10:00,210.77,210.81,209.79,209.89,12644.0,210.77,210.81,209.79,209.89,12644.0
2024-06-17 10:15:00,209.97,210.0,209.51,209.64,17024.0,209.97,210.0,209.51,209.64,17024.0
2024-06-17 10:20:00,209.59,210.18,209.59,209.68,27924.0,209.59,210.18,209.59,209.68,27924.0
2024-06-17 10:25:00,209.66,209.74,209.5,209.65,14387.0,209.66,209.74,209.5,209.65,14387.0
2024-06-17 10:30:00,209.74,210.15,209.47,209.95,27909.0,209.74,210.15,209.47,209.95,27909.0
2024-06-17 10:35:00,210.02,210.11,209.53,209.59,17633.0,210.02,210.11,209.53,209.59,17633.0
2024-06-17 10:40:00,209.59,209.87,209.58,209.67,9256.0,209.59,209.87,209.58,209.67,9256.0
2024-06-17 10:45:00,209.66,210.05,209.65,209.95,49833.0,209.66,210.05,209.65,209.95,49833.0
2024-06-17 10:50:00,209.97,210.13,209.83,210.12,12612.0,209.97,210.13,209.83,210.12,12612.0
2024-06-17 10:55:00,210.06,210.46,210.0,210.09,13423.0,210.06,210.46,210.0,210.09,13423.0
2024-06-17 11:00:00,210.11,210.39,210.06,210.21,35460.0,210.11,210.39,210.06,210.21,35460.0
2024-06-17 11:05:00,210.33,210.58,210.16,210.29,7935.0,210.33,210.58,210.16,210.29,7935.0
2024-06-17 11:10:00,210.36,210.74,210.35,210.65,7270.0,210.36,210.74,210.35,210.65,7270.0
2024-06-17 11:15:00,210.65,210.74,210.6,210.65,2110.0,210.65,210.74,210.6,210.65,2110.0
2024-06-17 11:20:00,210.63,210.63,210.35,210.42,5946.0,210.63,210.63,210.35,210.42,5946.0
2024-06-17 11:25:00,210.36,210.59,210.25,210.47,8457.0,210.36,210.59,210.25,210.47,8457.0
2024-06-17 11:30:00,210.53,210.61,210.41,210.43,15466.0,210.53,210.61,210.41,210.43,15466.0
2024-06-17 11:35:00,210.5,210.58,210.41,210.42,4311.0,210.5,210.58,210.41,210.42,4311.0
2024-06-17 11:40:00,210.42,210.57,210.37,210.43,15101.0,210.42,210.57,210.37,210.43,15101.0
2024-06-17 11:45:00,210.47,210.53,210.26,210.38,15362.0,210.47,210.53,210.26,210.38,15362.0
2024-06-17 11:50:00,210.38,210.5,210.34,210.35,14682.0,210.38,210.5,210.34,210.35,14682.0
2024-06-17 11:55:00,210.41,210.48,210.36,210.37,4739.0,210.41,210.48,210.36,210.37,4739.0
2024-06-17 12:00:00,210.37,210.68,210.37,210.67,5095.0,210.37,210.68,210.37,210.67,5095.0
2024-06-17 12:05:00,210.72,210.83,210.68,210.73,3551.0,210.72,210.83,210.68,210.73,3551.0
2024-06-17 12:10:00,210.75,210.86,210.68,210.8,1599.0,210.75,210.86,210.68,210.8,1599.0
2024-06-17 12:15:00,210.91,210.94,210.71,210.79,4629.0,210.91,210.94,210.71,210.79,4629.0
2024-06-17 12:20:00,210.72,211.15,210.72,211.15,5240.0,210.72,211.15,210.72,211.15,5240.0
2024-06-17 12:25:00,211.2,211.56,211.19,211.56,10257.0,211.2,211.56,211.19,211.56,10257.0
2024-06-17 12:30:00,211.54,211.66,211.48,211.61,8832.0,211.54,211.66,211.48,211.61,8832.0
2024-06-17 12:35:00,211.51,211.59,211.44,211.56,4912.0,211.51,211.59,211.44,211.56,4912.0
2024-06-17 12:40:00,211.54,211.86,211.51,211.74,13705.0,211.54,211.86,211.51,211.74,13705.0
2024-06-17 12:45:00,211.75,212.1,211.65,212.09,5693.0,211.75,212.1,211.65,212.09,5693.0
2024-06-17 12:50:00,212.14,212.18,211.98,212.09,4669.0,212.14,212.18,211.98,212.09,4669.0
2024-06-17 12:55:00,211.98,212.1,211.94,212.07,4588.0,211.98,212.1,211.94,212.07,4588.0
2024-06-17 13:00:00,212.07,212.15,211.92,212.05,9387.0,212.07,212.15,211.92,212.05,9387.0
2024-06-17 13:05:00,212.14,212.14,211.93,212.0,3969.0,212.14,212.14,211.93,212.0,3969.0
2024-06-17 13:10:00,211.9,211.95,211.61,211.66,7196.0,211.9,211.95,211.61,211.66,7196.0
2024-06-17 13:15:00,211.6,211.99,211.6,211.94,23239.0,211.6,211.99,211.6,211.94,23239.0
2024-06-17 13:20:00,212.0,212.32,211.96,212.29,10513.0,212.0,212.32,211.96,212.29,10513.0
2024-06-17 13:25:00,212.34,212.36,212.03,212.11,4375.0,212.34,212.36,212.03,212.11,4375.0
2024-06-17 13:30:00,212.23,212.41,212.23,212.41,3569.0,212.23,212.41,212.23,212.41,3569.0
2024-06-17 13:35:00,212.47,212.7,212.46,212.53,5527.0,212.47,212.7,212.46,212.53,5527.0
2024-06-17 13:40:00,212.6,212.68,212.5,212.55,3516.0,212.6,212.68,212.5,212.55,3516.0
2024-06-17 13:45:00,212.54,212.76,212.53,212.76,4295.0,212.54,212.76,212.53,212.76,4295.0
2024-06-17 13:50:00,212.77,213.22,212.77,213.18,5709.0,212.77,213.22,212.77,213.18,5709.0
2024-06-17 13:55:00,213.19,213.22,213.06,213.17,5818.0,213.19,213.22,213.06,213.17,5818.0
2024-06-17 14:00:00,213.19,213.65,213.18,213.23,19848.0,213.19,213.65,213.18,213.23,19848.0
2024-06-17 14:05:00,213.18,213.32,213.11,213.2,4284.0,213.18,213.32,213.11,213.2,4284.0
2024-06-17 14:10:00,213.24,213.38,213.02,213.04,22343.0,213.24,213.38,213.02,213.04,22343.0
2024-06-17 14:15:00,213.15,213.31,213.04,213.3,19161.0,213.15,213.31,213.04,213.3,19161.0
2024-06-17 14:20:00,213.31,213.31,213.11,213.12,9419.0,213.31,213.31,213.11,213.12,9419.0
2024-06-17 14:25:00,213.01,213.39,213.01,213.26,8822.0,213.01,213.39,213.01,213.26,8822.0
2024-06-17 14:30:00,213.24,213.33,212.96,212.96,19302.0,213.24,213.33,212.96,212.96,19302.0
2024-06-17 14:35:00,212.97,213.18,212.96,213.16,8239.0,212.97,213.18,212.96,213.16,8239.0
2024-06-17 14:40:00,213.14,213.17,212.88,212.89,18350.0,213.14,213.17,212.88,212.89,18350.0
2024-06-17 14:45:00,212.91,212.95,212.72,212.92,6834.0,212.91,212.95,212.72,212.92,6834.0
2024-06-17 14:50:00,212.88,212.93,212.74,212.84,4876.0,212.88,212.93,212.74,212.84,4876.0
2024-06-17 14:55:00,212.87,213.0,212.76,212.88,5483.0,212.87,213.0,212.76,212.88,5483.0
2024-06-17 15:00:00,212.88,212.92,212.56,212.61,10255.0,212.88,212.92,212.56,212.61,10255.0
2024-06-17 15:05:00,212.53,213.07,212.53,212.96,11411.0,212.53,213.07,212.53,212.96,11411.0
2024-06-17 15:10:00,212.97,212.97,212.81,212.87,8156.0,212.97,212.97,212.81,212.87,8156.0
2024-06-17 15:15:00,212.8,212.9,212.75,212.89,6140.0,212.8,212.9,212.75,212.89,6140.0
2024-06-17 15:20:00,212.88,212.93,212.77,212.88,6378.0,212.88,212.93,212.77,212.88,6378.0
2024-06-17 15:25:00,212.8,212.87,212.72,212.76,5810.0,212.8,212.87,212.72,212.76,5810.0
2024-06-17 15:30:00,212.73,212.76,212.62,212.73,12877.0,212.73,212.76,212.62,212.73,12877.0
2024-06-17 15:35:00,212.71,213.14,212.71,213.08,18842.0,212.71,213.14,212.71,213.08,18842.0
2024-06-17 15:40:00,213.06,213.34,213.06,213.34,65406.0,213.06,213.34,213.06,213.34,65406.0
2024-06-17 15:45:00,213.31,213.39,212.98,213.09,72124.0,213.31,213.39,212.98,213.09,72124.0
2024-06-17 15:50:00,213.04,213.05,212.45,212.64,40788.0,213.04,213.05,212.45,212.64,40788.0
2024-06-17 15:55:00,212.57,212.72,212.01,212.49,187240.0,212.57,212.72,212.01,212.49,187240.0
2024-06-18 09:30:00,211.0,212.53,210.78,212.18,29872.0,211.0,212.53,210.78,212.18,29872.0
2024-06-18 09:35:00,212.54,212.85,211.3,211.31,11191.0,212.54,212.85,211.3,211.31,11191.0
2024-06-18 09:40:00,211.27,212.27,211.17,212.23,5857.0,211.27,212.27,211.17,212.23,5857.0
2024-06-18 09:45:00,211.92,212.19,211.57,212.06,5123.0,211.92,212.19,211.57,212.06,5123.0
2024-06-18 09:50:00,212.06,212.28,211.72,212.28,13077.0,212.06,212.28,211.72,212.28,13077.0
2024-06-18 09:55:00,212.2,212.35,211.83,211.83,17543.0,212.2,212.35,211.83,211.83,17543.0
2024-06-18 10:00:00,211.9,211.95,211.65,211.8,3393.0,211.9,211.95,211.65,211.8,3393.0
2024-06-18 10:05:00,211.74,212.02,211.66,211.91,11843.0,211.74,212.02,211.66,211.91,11843.0
2024-06-18 10:10:00,211.94,212.0,211.79,211.95,4947.0,211.94,212.0,211.79,211.95,4947.0
2024-06-18 10:15:00,211.94,212.23,211.93,212.05,23597.0,211.94,212.23,211.93,212.05,23597.0
2024-06-18 10:20:00,212.0,212.06,211.27,211.27,6615.0,212.0,212.06,211.27,211.27,6615.0
2024-06-18 10:25:00,211.24,211.79,211.18,211.62,12244.0,211.24,211.79,211.18,211.62,12244.0
2024-06-18 10:30:00,211.62,211.77,211.57,211.65,3417.0,211.62,211.77,211.57,211.65,3417.0
2024-06-18 10:35:00,211.56,211.68,211.39,211.63,7595.0,211.56,211.68,211.39,211.63,7595.0
2024-06-18 10:40:00,211.55,211.64,211.15,211.16,6715.0,211.55,211.64,211.15,211.16,6715.0
2024-06-18 10:45:00,211.21,211.27,211.15,211.19,3375.0,211.21,211.27,211.15,211.19,3375.0
2024-06-18 10:50:00,211.11,211.53,211.11,211.36,10652.0,211.11,211.53,211.11,211.36,10652.0
2024-06-18 10:55:00,211.33,211.33,210.68,210.86,8706.0,211.33,211.33,210.68,210.86,8706.0
2024-06-18 11:00:00,210.86,211.07,210.79,210.85,5134.0,210.86,211.07,210.79,210.85,5134.0
2024-06-18 11:05:00,210.9,210.96,210.71,210.79,5430.0,210.9,210.96,210.71,210.79,5430.0
2024-06-18 11:10:00,210.69,210.83,210.33,210.67,10648.0,210.69,210.83,210.33,210.67,10648.0
2024-06-18 11:15:00,210.68,210.76,210.59,210.67,6120.0,210.68,210.76,210.59,210.67,6120.0
2024-06-18 11:20:00,210.67,210.78,210.66,210.69,5801.0,210.67,210.78,210.66,210.69,5801.0
2024-06-18 11:25:00,210.65,210.74,210.41,210.52,9257.0,210.65,210.74,210.41,210.52,9257.0
2024-06-18 11:30:00,210.45,210.6,210.42,210.55,2658.0,210.45,210.6,210.42,210.55,2658.0
2024-06-18 11:35:00,210.62,210.62,210.2,210.2,7498.0,210.62,210.62,210.2,210.2,7498.0
2024-06-18 11:40:00,210.23,210.39,210.1,210.1,6168.0,210.23,210.39,210.1,210.1,6168.0
2024-06-18 11:45:00,210.03,210.35,210.03,210.31,12940.0,210.03,210.35,210.03,210.31,12940.0
2024-06-18 11:50:00,210.41,210.54,210.22,210.23,5464.0,210.41,210.54,210.22,210.23,5464.0
2024-06-18 11:55:00,210.23,210.26,210.02,210.15,8271.0,210.23,210.26,210.02,210.15,8271.0
2024-06-18 12:00:00,210.15,210.24,209.98,210.2,6630.0,210.15,210.24,209.98,210.2,6630.0
2024-06-18 12:05:00,210.2,210.48,210.13,210.43,4731.0,210.2,210.48,210.13,210.43,4731.0
2024-06-18 12:10:00,210.51,210.51,210.18,210.25,9965.0,210.51,210.51,210.18,210.25,9965.0
2024-06-18 12:15:00,210.32,210.47,210.25,210.25,11966.0,210.32,210.47,210.25,210.25,11966.0
2024-06-18 12:20:00,210.24,210.27,209.93,210.23,12180.0,210.24,210.27,209.93,210.23,12180.0
2024-06-18 12:25:00,210.3,210.44,210.2,210.31,20768.0,210.3,210.44,210.2,210.31,20768.0
2024-06-18 12:30:00,210.3,210.33,210.18,210.2,4728.0,210.3,210.33,210.18,210.2,4728.0
2024-06-18 12:35:00,210.19,210.34,210.1,210.1,2960.0,210.19,210.34,210.1,210.1,2960.0
2024-06-18 12:40:00,210.12,210.12,209.61,209.61,10947.0,210.12,210.12,209.61,209.61,10947.0
2024-06-18 12:45:00,209.63,209.71,209.25,209.32,9246.0,209.63,209.71,209.25,209.32,9246.0
2024-06-18 12:50:00,209.23,209.57,209.23,209.45,10076.0,209.23,209.57,209.23,209.45,10076.0
2024-06-18 12:55:00,209.51,209.54,209.35,209.51,5670.0,209.51,209.54,209.35,209.51,5670.0
2024-06-18 13:00:00,209.51,209.51,209.24,209.28,8663.0,209.51,209.51,209.24,209.28,8663.0
2024-06-18 13:05:00,209.25,209.53,209.2,209.47,7622.0,209.25,209.53,209.2,209.47,7622.0
2024-06-18 13:10:00,209.48,209.48,209.0,209.02,6510.0,209.48,209.48,209.0,209.02,6510.0
2024-06-18 13:15:00,209.01,209.13,208.95,209.08,5987.0,209.01,209.13,208.95,209.08,5987.0
2024-06-18 13:20:00,209.09,209.18,208.83,209.04,10880.0,209.09,209.18,208.83,209.04,10880.0
2024-06-18 13:25:00,209.03,209.11,208.85,208.87,5582.0,209.03,209.11,208.85,208.87,5582.0
2024-06-18 13:30:00,208.86,209.28,208.74,209.28,25958.0,208.86,209.28,208.74,209.28,25958.0
2024-06-18 13:35:00,209.21,209.35,209.06,209.3,6457.0,209.21,209.35,209.06,209.3,6457.0
2024-06-18 13:40:00,209.23,209.53,208.93,208.96,6876.0,209.23,209.53,208.93,208.96,6876.0
2024-06-18 13:45:00,208.87,209.18,208.75,209.17,5820.0,208.87,209.18,208.75,209.17,5820.0
2024-06-18 13:50:00,209.24,209.31,209.06,209.06,7476.0,209.24,209.31,209.06,209.06,7476.0
2024-06-18 13:55:00,209.01,209.15,208.9,209.02,32136.0,209.01,209.15,208.9,209.02,32136.0
2024-06-18 14:00:00,208.97,209.06,208.78,209.05,6251.0,208.97,209.06,208.78,209.05,6251.0
2024-06-18 14:05:00,208.98,209.19,208.88,208.88,6456.0,208.98,209.19,208.88,208.88,6456.0
2024-06-18 14:10:00,208.88,208.93,208.58,208.69,7654.0,208.88,208.93,208.58,208.69,7654.0
2024-06-18 14:15:00,208.68,208.85,208.65,208.69,7070.0,208.68,208.85,208.65,208.69,7070.0
2024-06-18 14:20:00,208.68,208.72,208.54,208.67,10900.0,208.68,208.72,208.54,208.67,10900.0
2024-06-18 14:25:00,208.69,208.78,208.51,208.55,18678.0,208.69,208.78,208.51,208.55,18678.0
2024-06-18 14:30:00,208.54,208.69,208.43,208.64,11237.0,208.54,208.69,208.43,208.64,11237.0
2024-06-18 14:35:00,208.61,208.61,208.47,208.48,8170.0,208.61,208.61,208.47,208.48,8170.0
2024-06-18 14:40:00,208.47,208.59,208.43,208.52,9089.0,208.47,208.59,208.43,208.52,9089.0
2024-06-18 14:45:00,208.51,208.82,208.51,208.6,10802.0,208.51,208.82,208.51,208.6,10802.0
2024-06-18 14:50:00,208.57,208.61,208.47,208.49,6884.0,208.57,208.61,208.47,208.49,6884.0
2024-06-18 14:55:00,208.51,208.64,208.39,208.64,10828.0,208.51,208.64,208.39,208.64,10828.0
2024-06-18 15:00:00,208.64,208.64,208.22,208.22,5960.0,208.64,208.64,208.22,208.22,5960.0
2024-06-18 15:05:00,208.2,208.35,208.17,208.17,6797.0,208.2,208.35,208.17,208.17,6797.0
2024-06-18 15:10:00,208.28,208.34,208.18,208.3,7263.0,208.28,208.34,208.18,208.3,7263.0
2024-06-18 15:15:00,208.3,208.35,208.11,208.22,10203.0,208.3,208.35,208.11,208.22,10203.0
2024-06-18 15:20:00,208.2,208.23,207.66,207.83,29454.0,208.2,208.23,207.66,207.83,29454.0
2024-06-18 15:25:00,207.75,208.03,207.66,207.84,23285.0,207.75,208.03,207.66,207.84,23285.0
2024-06-18 15:30:00,207.8,207.84,207.68,207.79,19522.0,207.8,207.84,207.68,207.79,19522.0
2024-06-18 15:35:00,207.79,207.84,207.63,207.63,21647.0,207.79,207.84,207.63,207.63,21647.0
2024-06-18 15:40:00,207.63,207.64,207.37,207.45,24763.0,207.63,207.64,207.37,207.45,24763.0
2024-06-18 15:45:00,207.45,207.84,207.44,207.76,49432.0,207.45,207.84,207.44,207.76,49432.0
2024-06-18 15:50:00,207.8,208.05,207.61,207.62,61765.0,207.8,208.05,207.61,207.62,61765.0
2024-06-18 15:55:00,207.57,207.8,207.45,207.67,122980.0,207.57,207.8,207.45,207.67,122980.0
2024-06-20 09:30:00,210.32,210.82,209.35,210.23,56094.0,210.32,210.82,209.35,210.23,56094.0
2024-06-20 09:35:00,210.37,211.81,210.1,211.73,20928.0,210.37,211.81,210.1,211.73,20928.0
2024-06-20 09:40:00,211.45,212.37,211.42,212.34,37838.0,211.45,212.37,211.42,212.34,37838.0
2024-06-20 09:45:00,212.53,212.77,211.96,212.77,64228.0,212.53,212.77,211.96,212.77,64228.0
2024-06-20 09:50:00,212.73,213.21,212.71,213.14,19453.0,212.73,213.21,212.71,213.14,19453.0
2024-06-20 09:55:00,213.02,213.04,211.95,212.24,32536.0,213.02,213.04,211.95,212.24,32536.0
2024-06-20 10:00:00,212.24,212.43,211.76,212.19,30939.0,212.24,212.43,211.76,212.19,30939.0
2024-06-20 10:05:00,212.28,213.23,212.27,213.23,18278.0,212.28,213.23,212.27,213.23,18278.0
2024-06-20 10:10:00,213.09,214.06,212.98,213.93,50842.0,213.09,214.06,212.98,213.93,50842.0
2024-06-20 10:15:00,213.87,214.89,213.81,214.53,30025.0,213.87,214.89,213.81,214.53,30025.0
2024-06-20 10:20:00,214.61,214.83,214.4,214.7,14351.0,214.61,214.83,214.4,214.7,14351.0
2024-06-20 10:25:00,214.61,215.3,214.53,214.72,54851.0,214.61,215.3,214.53,214.72,54851.0
2024-06-20 10:30:00,214.73,214.91,214.4,214.55,17247.0,214.73,214.91,214.4,214.55,17247.0
2024-06-20 10:35:00,214.52,215.53,214.51,215.53,28536.0,214.52,215.53,214.51,215.53,28536.0
2024-06-20 10:40:00,215.43,215.72,215.09,215.57,52851.0,215.43,215.72,215.09,215.57,52851.0
2024-06-20 10:45:00,215.36,215.78,215.36,215.67,18314.0,215.36,215.78,215.36,215.67,18314.0
2024-06-20 10:50:00,215.76,215.76,215.41,215.51,25026.0,215.76,215.76,215.41,215.51,25026.0
2024-06-20 10:55:00,215.5,215.58,214.94,215.11,14845.0,215.5,215.58,214.94,215.11,14845.0
2024-06-20 11:00:00,215.19,215.42,214.94,214.94,18443.0,215.19,215.42,214.94,214.94,18443.0
2024-06-20 11:05:00,214.99,215.28,214.76,215.15,17800.0,214.99,215.28,214.76,215.15,17800.0
2024-06-20 11:10:00,215.13,215.29,214.99,215.26,9744.0,215.13,215.29,214.99,215.26,9744.0
2024-06-20 11:15:00,215.23,215.23,214.48,214.77,17506.0,215.23,215.23,214.48,214.77,17506.0
2024-06-20 11:20:00,214.77,214.93,214.54,214.82,7082.0,214.77,214.93,214.54,214.82,7082.0
2024-06-20 11:25:00,214.83,214.83,214.48,214.48,7334.0,214.83,214.83,214.48,214.48,7334.0
2024-06-20 11:30:00,214.48,214.48,213.65,213.81,9960.0,214.48,214.48,213.65,213.81,9960.0
2024-06-20 11:35:00,213.82,214.1,213.79,214.02,3039.0,213.82,214.1,213.79,214.02,3039.0
2024-06-20 11:40:00,213.98,214.11,213.9,214.11,4827.0,213.98,214.11,213.9,214.11,4827.0
2024-06-20 11:45:00,214.14,214.36,214.0,214.04,6833.0,214.14,214.36,214.0,214.04,6833.0
2024-06-20 11:50:00,214.04,214.49,214.04,214.3,11835.0,214.04,214.49,214.04,214.3,11835.0
2024-06-20 11:55:00,214.31,214.34,213.78,213.78,11499.0,214.31,214.34,213.78,213.78,11499.0
2024-06-20 12:00:00,213.8,213.9,213.69,213.86,4212.0,213.8,213.9,213.69,213.86,4212.0
2024-06-20 12:05:00,213.86,214.05,213.85,214.0,5650.0,213.86,214.05,213.85,214.0,5650.0
2024-06-20 12:10:00,214.09,214.23,213.97,214.03,7746.0,214.09,214.23,213.97,214.03,7746.0
2024-06-20 12:15:00,214.06,214.11,213.67,213.74,7272.0,214.06,214.11,213.67,213.74,7272.0
2024-06-20 12:20:00,213.69,213.81,213.55,213.58,9016.0,213.69,213.81,213.55,213.58,9016.0
2024-06-20 12:25:00,213.55,213.8,213.5,213.68,9753.0,213.55,213.8,213.5,213.68,9753.0
2024-06-20 12:30:00,213.62,213.98,213.43,213.97,10582.0,213.62,213.98,213.43,213.97,10582.0
2024-06-20 12:35:00,213.97,214.12,213.69,213.97,10947.0,213.97,214.12,213.69,213.97,10947.0
2024-06-20 12:40:00,214.03,214.17,213.82,214.16,7042.0,214.03,214.17,213.82,214.16,7042.0
2024-06-20 12:45:00,214.2,214.24,214.03,214.18,6856.0,214.2,214.24,214.03,214.18,6856.0
2024-06-20 12:50:00,214.2,214.39,214.02,214.23,14515.0,214.2,214.39,214.02,214.23,14515.0
2024-06-20 12:55:00,214.23,214.57,214.2,214.57,11382.0,214.23,214.57,214.2,214.57,11382.0
2024-06-20 13:00:00,214.58,214.89,214.49,214.81,19623.0,214.58,214.89,214.49,214.81,19623.0
2024-06-20 13:05:00,214.75,214.95,214.71,214.83,16750.0,214.75,214.95,214.71,214.83,16750.0
2024-06-20 13:10:00,214.81,215.23,214.81,215.0,30666.0,214.81,215.23,214.81,215.0,30666.0
2024-06-20 13:15:00,215.02,215.55,214.83,215.53,15582.0,215.02,215.55,214.83,215.53,15582.0
2024-06-20 13:20:00,215.51,215.62,215.43,215.47,11155.0,215.51,215.62,215.43,215.47,11155.0
2024-06-20 13:25:00,215.51,215.52,215.18,215.41,7053.0,215.51,215.52,215.18,215.41,7053.0
2024-06-20 13:30:00,215.46,215.53,215.29,215.4,5309.0,215.46,215.53,215.29,215.4,5309.0
2024-06-20 13:35:00,215.46,215.68,215.23,215.68,10362.0,215.46,215.68,215.23,215.68,10362.0
2024-06-20 13:40:00,215.76,215.76,215.56,215.7,16530.0,215.76,215.76,215.56,215.7,16530.0
2024-06-20 13:45:00,215.7,215.78,215.59,215.6,13361.0,215.7,215.78,215.59,215.6,13361.0
2024-06-20 13:50:00,215.56,216.03,215.56,215.93,24254.0,215.56,216.03,215.56,215.93,24254.0
2024-06-20 13:55:00,215.95,216.0,215.89,215.99,7562.0,215.95,216.0,215.89,215.99,7562.0
2024-06-20 14:00:00,215.97,216.25,215.96,216.16,14399.0,215.97,216.25,215.96,216.16,14399.0
2024-06-20 14:05:00,216.17,216.34,216.08,216.33,23964.0,216.17,216.34,216.08,216.33,23964.0
2024-06-20 14:10:00,216.33,216.35,215.92,215.94,35051.0,216.33,216.35,215.92,215.94,35051.0
2024-06-20 14:15:00,215.97,216.24,215.85,216.04,22783.0,215.97,216.24,215.85,216.04,22783.0
2024-06-20 14:20:00,216.05,216.17,215.87,216.16,13213.0,216.05,216.17,215.87,216.16,13213.0
2024-06-20 14:25:00,216.17,216.17,215.86,215.92,22370.0,216.17,216.17,215.86,215.92,22370.0
2024-06-20 14:30:00,215.89,216.01,215.84,215.87,12231.0,215.89,216.01,215.84,215.87,12231.0
2024-06-20 14:35:00,215.87,215.98,215.58,215.76,24279.0,215.87,215.98,215.58,215.76,24279.0
2024-06-20 14:40:00,215.83,216.0,215.58,215.59,11240.0,215.83,216.0,215.58,215.59,11240.0
2024-06-20 14:45:00,215.62,215.62,215.21,215.61,18766.0,215.62,215.62,215.21,215.61,18766.0
2024-06-20 14:50:00,215.55,215.72,215.34,215.34,15717.0,215.55,215.72,215.34,215.34,15717.0
2024-06-20 14:55:00,215.39,215.51,215.06,215.06,8626.0,215.39,215.51,215.06,215.06,8626.0
2024-06-20 15:00:00,215.12,215.12,214.4,214.73,12651.0,215.12,215.12,214.4,214.73,12651.0
2024-06-20 15:05:00,214.73,214.99,214.66,214.68,9898.0,214.73,214.99,214.66,214.68,9898.0
2024-06-20 15:10:00,214.72,215.2,214.64,214.97,11697.0,214.72,215.2,214.64,214.97,11697.0
2024-06-20 15:15:00,214.95,214.95,214.76,214.77,8081.0,214.95,214.95,214.76,214.77,8081.0
2024-06-20 15:20:00,214.77,214.89,214.59,214.69,9840.0,214.77,214.89,214.59,214.69,9840.0
2024-06-20 15:25:00,214.69,214.85,214.64,214.66,23492.0,214.69,214.85,214.64,214.66,23492.0
2024-06-20 15:30:00,214.71,214.71,214.27,214.43,17709.0,214.71,214.71,214.27,214.43,17709.0
2024-06-20 15:35:00,214.43,214.43,213.87,213.88,18835.0,214.43,214.43,213.87,213.88,18835.0
2024-06-20 15:40:00,213.92,214.33,213.8,214.0,19827.0,213.92,214.33,213.8,214.0,19827.0
2024-06-20 15:45:00,213.94,213.97,213.67,213.87,47081.0,213.94,213.97,213.67,213.87,47081.0
2024-06-20 15:50:00,213.87,214.68,213.79,214.61,80703.0,213.87,214.68,213.79,214.61,80703.0
2024-06-20 15:55:00,214.76,214.8,214.39,214.6,106466.0,214.76,214.8,214.39,214.6,106466.0
2024-06-21 09:30:00,216.78,217.55,216.29,217.05,226816.0,216.78,217.55,216.29,217.05,226816.0
2024-06-21 09:35:00,217.13,217.98,217.12,217.77,23776.0,217.13,217.98,217.12,217.77,23776.0
2024-06-21 09:40:00,217.76,218.18,216.89,216.91,34926.0,217.76,218.18,216.89,216.91,34926.0
2024-06-21 09:45:00,216.82,217.28,216.27,217.28,22048.0,216.82,217.28,216.27,217.28,22048.0
2024-06-21 09:50:00,217.29,218.09,217.22,217.98,30497.0,217.29,218.09,217.22,217.98,30497.0
2024-06-21 09:55:00,218.07,218.56,217.71,217.84,14655.0,218.07,218.56,217.71,217.84,14655.0
2024-06-21 10:00:00,217.92,217.92,217.15,217.46,22972.0,217.92,217.92,217.15,217.46,22972.0
2024-06-21 10:05:00,217.36,217.93,217.33,217.69,35413.0,217.36,217.93,217.33,217.69,35413.0
2024-06-21 10:10:00,217.65,217.81,217.4,217.61,17498.0,217.65,217.81,217.4,217.61,17498.0
2024-06-21 10:15:00,217.55,218.1,217.5,218.1,43464.0,217.55,218.1,217.5,218.1,43464.0
2024-06-21 10:20:00,218.15,218.3,217.6,217.64,39887.0,218.15,218.3,217.6,217.64,39887.0
2024-06-21 10:25:00,217.71,217.87,217.3,217.53,28327.0,217.71,217.87,217.3,217.53,28327.0
2024-06-21 10:30:00,217.56,217.65,216.84,216.84,19407.0,217.56,217.65,216.84,216.84,19407.0
2024-06-21 10:35:00,216.95,217.51,216.95,217.47,7698.0,216.95,217.51,216.95,217.47,7698.0
2024-06-21 10:40:00,217.43,217.64,217.04,217.22,26499.0,217.43,217.64,217.04,217.22,26499.0
2024-06-21 10:45:00,217.22,217.78,217.17,217.69,14357.0,217.22,217.78,217.17,217.69,14357.0
2024-06-21 10:50:00,217.7,217.99,217.64,217.95,13747.0,217.7,217.99,217.64,217.95,13747.0
2024-06-21 10:55:00,217.81,218.18,217.78,218.12,23201.0,217.81,218.18,217.78,218.12,23201.0
2024-06-21 11:00:00,218.12,218.49,218.09,218.46,39646.0,218.12,218.49,218.09,218.46,39646.0
2024-06-21 11:05:00,218.43,218.43,218.07,218.38,16736.0,218.43,218.43,218.07,218.38,16736.0
2024-06-21 11:10:00,218.42,218.43,218.06,218.25,15148.0,218.42,218.43,218.06,218.25,15148.0
2024-06-21 11:15:00,218.29,218.32,218.04,218.31,26391.0,218.29,218.32,218.04,218.31,26391.0
2024-06-21 11:20:00,218.37,218.54,218.29,218.51,14312.0,218.37,218.54,218.29,218.51,14312.0
2024-06-21 11:25:00,218.52,218.52,218.0,218.09,31119.0,218.52,218.52,218.0,218.09,31119.0
2024-06-21 11:30:00,218.09,218.25,217.89,218.18,19912.0,218.09,218.25,217.89,218.18,19912.0
2024-06-21 11:35:00,218.12,218.19,218.02,218.08,8606.0,218.12,218.19,218.02,218.08,8606.0
2024-06-21 11:40:00,218.06,218.31,218.02,218.1,16975.0,218.06,218.31,218.02,218.1,16975.0
2024-06-21 11:45:00,218.14,218.28,218.04,218.27,11322.0,218.14,218.28,218.04,218.27,11322.0
2024-06-21 11:50:00,218.23,218.44,218.23,218.44,11918.0,218.23,218.44,218.23,218.44,11918.0
2024-06-21 11:55:00,218.4,218.51,218.39,218.41,7070.0,218.4,218.51,218.39,218.41,7070.0
2024-06-21 12:00:00,218.41,218.46,218.26,218.35,16114.0,218.41,218.46,218.26,218.35,16114.0
2024-06-21 12:05:00,218.49,218.49,218.17,218.26,12582.0,218.49,218.49,218.17,218.26,12582.0
2024-06-21 12:10:00,218.26,218.41,218.08,218.41,6737.0,218.26,218.41,218.08,218.41,6737.0
2024-06-21 12:15:00,218.34,218.75,218.33,218.52,17423.0,218.34,218.75,218.33,218.52,17423.0
2024-06-21 12:20:00,218.56,218.75,218.52,218.52,7535.0,218.56,218.75,218.52,218.52,7535.0
2024-06-21 12:25:00,218.52,218.65,218.52,218.6,6131.0,218.52,218.65,218.52,218.6,6131.0
2024-06-21 12:30:00,218.59,218.68,218.41,218.52,11676.0,218.59,218.68,218.41,218.52,11676.0
2024-06-21 12:35:00,218.5,218.75,218.5,218.62,5784.0,218.5,218.75,218.5,218.62,5784.0
2024-06-21 12:40:00,218.6,218.69,218.59,218.62,7140.0,218.6,218.69,218.59,218.62,7140.0
2024-06-21 12:45:00,218.62,218.68,218.54,218.68,10001.0,218.62,218.68,218.54,218.68,10001.0
2024-06-21 12:50:00,218.63,218.75,218.57,218.57,8107.0,218.63,218.75,218.57,218.57,8107.0
2024-06-21 12:55:00,218.57,218.64,218.51,218.64,7544.0,218.57,218.64,218.51,218.64,7544.0
2024-06-21 13:00:00,218.59,218.76,218.58,218.76,6274.0,218.59,218.76,218.58,218.76,6274.0
2024-06-21 13:05:00,218.76,218.76,218.55,218.6,5638.0,218.76,218.76,218.55,218.6,5638.0
2024-06-21 13:10:00,218.61,218.79,218.58,218.69,7139.0,218.61,218.79,218.58,218.69,7139.0
2024-06-21 13:15:00,218.66,218.71,218.55,218.71,4713.0,218.66,218.71,218.55,218.71,4713.0
2024-06-21 13:20:00,218.68,218.74,218.53,218.58,10855.0,218.68,218.74,218.53,218.58,10855.0
2024-06-21 13:25:00,218.58,218.89,218.56,218.85,12494.0,218.58,218.89,218.56,218.85,12494.0
2024-06-21 13:30:00,218.84,219.2,218.84,219.2,10708.0,218.84,219.2,218.84,219.2,10708.0
2024-06-21 13:35:00,219.22,219.28,219.08,219.24,15843.0,219.22,219.28,219.08,219.24,15843.0
2024-06-21 13:40:00,219.24,219.37,219.22,219.31,10240.0,219.24,219.37,219.22,219.31,10240.0
2024-06-21 13:45:00,219.34,219.36,219.25,219.28,11033.0,219.34,219.36,219.25,219.28,11033.0
2024-06-21 13:50:00,219.36,219.5,219.36,219.42,9318.0,219.36,219.5,219.36,219.42,9318.0
2024-06-21 13:55:00,219.42,219.57,219.19,219.29,16030.0,219.42,219.57,219.19,219.29,16030.0
2024-06-21 14:00:00,219.3,219.36,219.21,219.28,6876.0,219.3,219.36,219.21,219.28,6876.0
2024-06-21 14:05:00,219.28,219.39,219.23,219.39,6375.0,219.28,219.39,219.23,219.39,6375.0
2024-06-21 14:10:00,219.36,219.48,219.3,219.42,6459.0,219.36,219.48,219.3,219.42,6459.0
2024-06-21 14:15:00,219.43,219.52,219.32,219.41,5078.0,219.43,219.52,219.32,219.41,5078.0
2024-06-21 14:20:00,219.4,219.49,219.39,219.48,10951.0,219.4,219.49,219.39,219.48,10951.0
2024-06-21 14:25:00,219.49,219.52,219.29,219.3,7952.0,219.49,219.52,219.29,219.3,7952.0
2024-06-21 14:30:00,219.28,219.54,219.27,219.52,7027.0,219.28,219.54,219.27,219.52,7027.0
2024-06-21 14:35:00,219.51,219.53,219.25,219.28,7295.0,219.51,219.53,219.25,219.28,7295.0
2024-06-21 14:40:00,219.31,219.39,219.08,219.39,15047.0,219.31,219.39,219.08,219.39,15047.0
2024-06-21 14:45:00,219.37,219.43,219.3,219.36,7976.0,219.37,219.43,219.3,219.36,7976.0
2024-06-21 14:50:00,219.36,219.52,219.36,219.43,6712.0,219.36,219.52,219.36,219.43,6712.0
2024-06-21 14:55:00,219.46,219.47,219.27,219.47,10804.0,219.46,219.47,219.27,219.47,10804.0
2024-06-21 15:00:00,219.42,219.47,219.34,219.42,10419.0,219.42,219.47,219.34,219.42,10419.0
2024-06-21 15:05:00,219.42,219.47,219.33,219.45,7796.0,219.42,219.47,219.33,219.45,7796.0
2024-06-21 15:10:00,219.43,219.5,219.37,219.5,8893.0,219.43,219.5,219.37,219.5,8893.0
2024-06-21 15:15:00,219.47,219.64,219.47,219.63,10219.0,219.47,219.64,219.47,219.63,10219.0
2024-06-21 15:20:00,219.65,219.7,219.54,219.56,11859.0,219.65,219.7,219.54,219.56,11859.0
2024-06-21 15:25:00,219.53,219.65,219.27,219.27,12188.0,219.53,219.65,219.27,219.27,12188.0
2024-06-21 15:30:00,219.31,219.37,218.96,219.02,9690.0,219.31,219.37,218.96,219.02,9690.0
2024-06-21 15:35:00,219.0,219.27,218.95,219.08,21841.0,219.0,219.27,218.95,219.08,21841.0
2024-06-21 15:40:00,219.1,219.29,219.05,219.21,12619.0,219.1,219.29,219.05,219.21,12619.0
2024-06-21 15:45:00,219.12,219.13,218.9,219.03,17221.0,219.12,219.13,218.9,219.03,17221.0
2024-06-21 15:50:00,219.09,219.57,219.05,219.46,57477.0,219.09,219.57,219.05,219.46,57477.0
2024-06-21 15:55:00,219.42,219.42,218.99,219.08,128219.0,219.42,219.42,218.99,219.08,128219.0
2024-06-24 09:30:00,218.22,219.25,217.76,219.0,175019.0,218.22,219.25,217.76,219.0,175019.0
2024-06-24 09:35:00,218.97,219.18,218.71,218.74,26386.0,218.97,219.18,218.71,218.74,26386.0
2024-06-24 09:40:00,218.74,218.91,218.21,218.55,10691.0,218.74,218.91,218.21,218.55,10691.0
2024-06-24 09:45:00,218.54,219.27,218.37,219.16,11698.0,218.54,219.27,218.37,219.16,11698.0
2024-06-24 09:50:00,219.23,219.34,218.0,218.22,11369.0,219.23,219.34,218.0,218.22,11369.0
2024-06-24 09:55:00,218.22,218.72,218.22,218.56,7666.0,218.22,218.72,218.22,218.56,7666.0
2024-06-24 10:00:00,218.75,218.75,218.4,218.66,9057.0,218.75,218.75,218.4,218.66,9057.0
2024-06-24 10:05:00,218.69,219.2,218.66,218.71,11347.0,218.69,219.2,218.66,218.71,11347.0
2024-06-24 10:10:00,218.63,218.81,218.17,218.81,5278.0,218.63,218.81,218.17,218.81,5278.0
2024-06-24 10:15:00,218.8,218.86,218.67,218.68,1186.0,218.8,218.86,218.67,218.68,1186.0
2024-06-24 10:20:00,218.84,219.26,218.72,219.25,3709.0,218.84,219.26,218.72,219.25,3709.0
2024-06-24 10:25:00,219.19,219.4,218.98,219.12,12597.0,219.19,219.4,218.98,219.12,12597.0
2024-06-24 10:30:00,219.17,219.3,218.68,218.84,6542.0,219.17,219.3,218.68,218.84,6542.0
2024-06-24 10:35:00,218.84,219.66,218.7,219.62,14392.0,218.84,219.66,218.7,219.62,14392.0
2024-06-24 10:40:00,219.63,219.93,219.51,219.93,9109.0,219.63,219.93,219.51,219.93,9109.0
2024-06-24 10:45:00,219.94,220.0,219.57,219.6,17723.0,219.94,220.0,219.57,219.6,17723.0
2024-06-24 10:50:00,219.55,219.7,218.91,218.91,8363.0,219.55,219.7,218.91,218.91,8363.0
2024-06-24 10:55:00,218.93,219.28,218.74,219.28,4272.0,218.93,219.28,218.74,219.28,4272.0
2024-06-24 11:00:00,219.42,219.42,219.09,219.19,2368.0,219.42,219.42,219.09,219.19,2368.0
2024-06-24 11:05:00,219.17,219.17,218.77,218.77,2954.0,219.17,219.17,218.77,218.77,2954.0
2024-06-24 11:10:00,218.84,218.94,218.27,218.36,11947.0,218.84,218.94,218.27,218.36,11947.0
2024-06-24 11:15:00,218.33,218.35,218.14,218.3,2422.0,218.33,218.35,218.14,218.3,2422.0
2024-06-24 11:20:00,218.34,218.66,218.24,218.66,3172.0,218.34,218.66,218.24,218.66,3172.0
2024-06-24 11:25:00,218.55,218.56,218.41,218.45,2360.0,218.55,218.56,218.41,218.45,2360.0
2024-06-24 11:30:00,218.42,218.42,217.93,218.01,5662.0,218.42,218.42,217.93,218.01,5662.0
2024-06-24 11:35:00,218.07,218.14,217.99,218.09,5039.0,218.07,218.14,217.99,218.09,5039.0
2024-06-24 11:40:00,218.1,218.2,218.03,218.06,5463.0,218.1,218.2,218.03,218.06,5463.0
2024-06-24 11:45:00,218.03,218.29,217.87,218.15,12123.0,218.03,218.29,217.87,218.15,12123.0
2024-06-24 11:50:00,218.25,218.25,217.98,218.09,3907.0,218.25,218.25,217.98,218.09,3907.0
2024-06-24 11:55:00,218.02,218.33,217.96,218.24,5682.0,218.02,218.33,217.96,218.24,5682.0
2024-06-24 12:00:00,218.23,218.23,217.72,217.72,4163.0,218.23,218.23,217.72,217.72,4163.0
2024-06-24 12:05:00,217.76,217.99,217.76,217.97,4571.0,217.76,217.99,217.76,217.97,4571.0
2024-06-24 12:10:00,217.97,218.03,217.88,217.9,4439.0,217.97,218.03,217.88,217.9,4439.0
2024-06-24 12:15:00,217.89,217.92,217.63,217.7,4364.0,217.89,217.92,217.63,217.7,4364.0
2024-06-24 12:20:00,217.64,217.72,217.57,217.61,3140.0,217.64,217.72,217.57,217.61,3140.0
2024-06-24 12:25:00,217.63,217.8,217.5,217.8,8602.0,217.63,217.8,217.5,217.8,8602.0
2024-06-24 12:30:00,217.89,217.89,217.75,217.79,2520.0,217.89,217.89,217.75,217.79,2520.0
2024-06-24 12:35:00,217.72,217.86,217.72,217.84,6265.0,217.72,217.86,217.72,217.84,6265.0
2024-06-24 12:40:00,217.82,217.84,217.65,217.65,4892.0,217.82,217.84,217.65,217.65,4892.0
2024-06-24 12:45:00,217.59,217.74,217.59,217.71,2264.0,217.59,217.74,217.59,217.71,2264.0
2024-06-24 12:50:00,217.76,217.94,217.46,217.46,8402.0,217.76,217.94,217.46,217.46,8402.0
2024-06-24 12:55:00,217.45,218.02,217.45,217.93,48044.0,217.45,218.02,217.45,217.93,48044.0
2024-06-24 13:00:00,217.91,218.06,217.85,217.92,3755.0,217.91,218.06,217.85,217.92,3755.0
2024-06-24 13:05:00,217.92,218.05,217.58,217.58,5541.0,217.92,218.05,217.58,217.58,5541.0
2024-06-24 13:10:00,217.5,217.84,217.47,217.75,5996.0,217.5,217.84,217.47,217.75,5996.0
2024-06-24 13:15:00,217.82,217.98,217.75,217.88,3778.0,217.82,217.98,217.75,217.88,3778.0
2024-06-24 13:20:00,217.87,217.98,217.69,217.71,5462.0,217.87,217.98,217.69,217.71,5462.0
2024-06-24 13:25:00,217.76,217.93,217.75,217.78,1923.0,217.76,217.93,217.75,217.78,1923.0
2024-06-24 13:30:00,217.73,217.78,217.43,217.46,4108.0,217.73,217.78,217.43,217.46,4108.0
2024-06-24 13:35:00,217.49,217.76,217.44,217.76,2371.0,217.49,217.76,217.44,217.76,2371.0
2024-06-24 13:40:00,217.7,217.79,217.61,217.79,3020.0,217.7,217.79,217.61,217.79,3020.0
2024-06-24 13:45:00,217.76,217.76,217.48,217.48,2713.0,217.76,217.76,217.48,217.48,2713.0
2024-06-24 13:50:00,217.44,217.64,217.43,217.57,2331.0,217.44,217.64,217.43,217.57,2331.0
2024-06-24 13:55:00,217.58,217.73,217.44,217.44,2686.0,217.58,217.73,217.44,217.44,2686.0
2024-06-24 14:00:00,217.43,217.66,217.41,217.52,7684.0,217.43,217.66,217.41,217.52,7684.0
2024-06-24 14:05:00,217.59,217.77,217.52,217.64,3277.0,217.59,217.77,217.52,217.64,3277.0
2024-06-24 14:10:00,217.64,217.68,217.52,217.53,2563.0,217.64,217.68,217.52,217.53,2563.0
2024-06-24 14:15:00,217.52,217.9,217.51,217.82,5304.0,217.52,217.9,217.51,217.82,5304.0
2024-06-24 14:20:00,217.96,218.2,217.87,218.18,2009.0,217.96,218.2,217.87,218.18,2009.0
2024-06-24 14:25:00,218.2,218.26,218.0,218.01,3939.0,218.2,218.26,218.0,218.01,3939.0
2024-06-24 14:30:00,218.0,218.2,217.98,218.08,9142.0,218.0,218.2,217.98,218.08,9142.0
2024-06-24 14:35:00,218.15,218.29,218.1,218.23,4946.0,218.15,218.29,218.1,218.23,4946.0
2024-06-24 14:40:00,218.21,218.31,218.19,218.27,7561.0,218.21,218.31,218.19,218.27,7561.0
2024-06-24 14:45:00,218.27,218.53,218.24,218.24,4945.0,218.27,218.53,218.24,218.24,4945.0
2024-06-24 14:50:00,218.3,218.35,218.23,218.3,5145.0,218.3,218.35,218.23,218.3,5145.0
2024-06-24 14:55:00,218.31,218.46,218.29,218.42,2243.0,218.31,218.46,218.29,218.42,2243.0
2024-06-24 15:00:00,218.37,218.59,218.34,218.41,6468.0,218.37,218.59,218.34,218.41,6468.0
2024-06-24 15:05:00,218.52,218.59,218.4,218.4,3457.0,218.52,218.59,218.4,218.4,3457.0
2024-06-24 15:10:00,218.39,218.42,218.26,218.26,2999.0,218.39,218.42,218.26,218.26,2999.0
2024-06-24 15:15:00,218.27,218.43,218.19,218.43,7336.0,218.27,218.43,218.19,218.43,7336.0
2024-06-24 15:20:00,218.38,218.62,218.37,218.46,7875.0,218.38,218.62,218.37,218.46,7875.0
2024-06-24 15:25:00,218.46,218.59,218.41,218.48,9362.0,218.46,218.59,218.41,218.48,9362.0
2024-06-24 15:30:00,218.51,218.56,218.33,218.38,11826.0,218.51,218.56,218.33,218.38,11826.0
2024-06-24 15:35:00,218.35,218.35,218.13,218.31,15587.0,218.35,218.35,218.13,218.31,15587.0
2024-06-24 15:40:00,218.31,218.31,217.96,218.04,16927.0,218.31,218.31,217.96,218.04,16927.0
2024-06-24 15:45:00,218.01,218.04,217.81,217.94,34033.0,218.01,218.04,217.81,217.94,34033.0
2024-06-24 15:50:00,217.96,218.68,217.94,218.53,47553.0,217.96,218.68,217.94,218.53,47553.0
2024-06-24 15:55:00,218.58,219.58,218.56,218.72,156938.0,218.58,219.58,218.56,218.72,156938.0
2024-06-25 09:30:00,219.28,219.59,218.96,219.2,14826.0,219.28,219.59,218.96,219.2,14826.0
2024-06-25 09:35:00,218.86,219.09,218.64,218.75,3542.0,218.86,219.09,218.64,218.75,3542.0
2024-06-25 09:40:00,218.39,218.44,218.07,218.38,2120.0,218.39,218.44,218.07,218.38,2120.0
2024-06-25 09:45:00,218.27,218.7,218.26,218.59,9418.0,218.27,218.7,218.26,218.59,9418.0
2024-06-25 09:50:00,218.5,218.68,218.14,218.14,18935.0,218.5,218.68,218.14,218.14,18935.0
2024-06-25 09:55:00,218.18,218.55,217.97,217.97,4067.0,218.18,218.55,217.97,217.97,4067.0
2024-06-25 10:00:00,218.09,218.58,217.95,218.43,7175.0,218.09,218.58,217.95,218.43,7175.0
2024-06-25 10:05:00,218.54,218.54,218.02,218.05,3906.0,218.54,218.54,218.02,218.05,3906.0
2024-06-25 10:10:00,217.98,218.4,217.98,218.36,3170.0,217.98,218.4,217.98,218.36,3170.0
2024-06-25 10:15:00,218.44,218.67,218.28,218.28,4123.0,218.44,218.67,218.28,218.28,4123.0
2024-06-25 10:20:00,218.68,218.83,218.63,218.63,2790.0,218.68,218.83,218.63,218.63,2790.0
2024-06-25 10:25:00,218.83,218.94,218.64,218.78,3467.0,218.83,218.94,218.64,218.78,3467.0
2024-06-25 10:30:00,218.71,218.81,218.62,218.74,2398.0,218.71,218.81,218.62,218.74,2398.0
2024-06-25 10:35:00,218.78,218.91,218.48,218.66,3510.0,218.78,218.91,218.48,218.66,3510.0
2024-06-25 10:40:00,218.63,218.86,218.49,218.49,877.0,218.63,218.86,218.49,218.49,877.0
2024-06-25 10:45:00,218.59,218.84,218.49,218.49,18590.0,218.59,218.84,218.49,218.49,18590.0
2024-06-25 10:50:00,218.53,218.57,218.37,218.37,5073.0,218.53,218.57,218.37,218.37,5073.0
2024-06-25 10:55:00,218.43,218.5,218.13,218.13,7033.0,218.43,218.5,218.13,218.13,7033.0
2024-06-25 11:00:00,218.12,218.24,217.79,217.79,3521.0,218.12,218.24,217.79,217.79,3521.0
2024-06-25 11:05:00,217.69,217.74,217.07,217.08,4467.0,217.69,217.74,217.07,217.08,4467.0
2024-06-25 11:10:00,217.12,217.37,216.99,217.25,13279.0,217.12,217.37,216.99,217.25,13279.0
2024-06-25 11:15:00,217.33,218.05,217.15,217.8,5922.0,217.33,218.05,217.15,217.8,5922.0
2024-06-25 11:20:00,217.88,217.97,217.73,217.96,2660.0,217.88,217.97,217.73,217.96,2660.0
2024-06-25 11:25:00,217.76,217.85,217.61,217.76,4870.0,217.76,217.85,217.61,217.76,4870.0
2024-06-25 11:30:00,217.74,218.07,217.64,217.64,4156.0,217.74,218.07,217.64,217.64,4156.0
2024-06-25 11:35:00,217.64,217.83,217.64,217.8,5649.0,217.64,217.83,217.64,217.8,5649.0
2024-06-25 11:40:00,217.64,218.04,217.64,217.97,4430.0,217.64,218.04,217.64,217.97,4430.0
2024-06-25 11:45:00,217.89,218.16,217.87,218.1,3100.0,217.89,218.16,217.87,218.1,3100.0
2024-06-25 11:50:00,218.0,218.0,217.53,217.53,20109.0,218.0,218.0,217.53,217.53,20109.0
2024-06-25 11:55:00,217.47,217.65,217.0,217.0,11894.0,217.47,217.65,217.0,217.0,11894.0
2024-06-25 12:00:00,217.0,217.69,216.91,217.55,19344.0,217.0,217.69,216.91,217.55,19344.0
2024-06-25 12:05:00,217.46,217.64,217.46,217.58,5145.0,217.46,217.64,217.46,217.58,5145.0
2024-06-25 12:10:00,217.56,217.9,217.56,217.88,3800.0,217.56,217.9,217.56,217.88,3800.0
2024-06-25 12:15:00,217.87,217.91,217.68,217.78,6368.0,217.87,217.91,217.68,217.78,6368.0
2024-06-25 12:20:00,217.75,217.8,217.62,217.79,5608.0,217.75,217.8,217.62,217.79,5608.0
2024-06-25 12:25:00,217.76,217.78,217.62,217.68,4141.0,217.76,217.78,217.62,217.68,4141.0
2024-06-25 12:30:00,217.65,217.7,217.43,217.43,5152.0,217.65,217.7,217.43,217.43,5152.0
2024-06-25 12:35:00,217.44,217.74,217.34,217.72,5816.0,217.44,217.74,217.34,217.72,5816.0
2024-06-25 12:40:00,217.74,217.87,217.65,217.67,16092.0,217.74,217.87,217.65,217.67,16092.0
2024-06-25 12:45:00,217.67,217.77,217.62,217.76,5108.0,217.67,217.77,217.62,217.76,5108.0
2024-06-25 12:50:00,217.7,217.78,217.6,217.68,3881.0,217.7,217.78,217.6,217.68,3881.0
2024-06-25 12:55:00,217.69,217.78,217.45,217.49,7712.0,217.69,217.78,217.45,217.49,7712.0
2024-06-25 13:00:00,217.49,217.52,217.19,217.24,7199.0,217.49,217.52,217.19,217.24,7199.0
2024-06-25 13:05:00,217.12,217.39,217.07,217.39,7826.0,217.12,217.39,217.07,217.39,7826.0
2024-06-25 13:10:00,217.41,217.59,217.37,217.59,3957.0,217.41,217.59,217.37,217.59,3957.0
2024-06-25 13:15:00,217.58,217.58,217.45,217.51,3805.0,217.58,217.58,217.45,217.51,3805.0
2024-06-25 13:20:00,217.45,217.57,217.4,217.49,5774.0,217.45,217.57,217.4,217.49,5774.0
2024-06-25 13:25:00,217.51,217.64,217.5,217.64,1446.0,217.51,217.64,217.5,217.64,1446.0
2024-06-25 13:30:00,217.64,217.78,217.63,217.72,3129.0,217.64,217.78,217.63,217.72,3129.0
2024-06-25 13:35:00,217.66,217.78,217.66,217.73,2770.0,217.66,217.78,217.66,217.73,2770.0
2024-06-25 13:40:00,217.78,217.85,217.61,217.84,6459.0,217.78,217.85,217.61,217.84,6459.0
2024-06-25 13:45:00,217.84,217.85,217.78,217.78,800.0,217.84,217.85,217.78,217.78,800.0
2024-06-25 13:50:00,217.84,217.85,217.73,217.85,3919.0,217.84,217.85,217.73,217.85,3919.0
2024-06-25 13:55:00,217.84,217.91,217.8,217.88,3000.0,217.84,217.91,217.8,217.88,3000.0
2024-06-25 14:00:00,217.88,218.05,217.83,217.99,3434.0,217.88,218.05,217.83,217.99,3434.0
2024-06-25 14:05:00,218.03,218.04,217.91,218.01,5582.0,218.03,218.04,217.91,218.01,5582.0
2024-06-25 14:10:00,217.96,218.25,217.96,218.12,5172.0,217.96,218.25,217.96,218.12,5172.0
2024-06-25 14:15:00,218.18,218.32,218.12,218.32,2200.0,218.18,218.32,218.12,218.32,2200.0
2024-06-25 14:20:00,218.34,218.34,218.01,218.01,5338.0,218.34,218.34,218.01,218.01,5338.0
2024-06-25 14:25:00,217.96,218.1,217.95,218.06,4770.0,217.96,218.1,217.95,218.06,4770.0
2024-06-25 14:30:00,218.02,218.06,217.89,217.93,3419.0,218.02,218.06,217.89,217.93,3419.0
2024-06-25 14:35:00,217.9,217.9,217.6,217.89,3444.0,217.9,217.9,217.6,217.89,3444.0
2024-06-25 14:40:00,217.84,218.1,217.79,218.05,9286.0,217.84,218.1,217.79,218.05,9286.0
2024-06-25 14:45:00,218.02,218.08,217.8,217.8,3039.0,218.02,218.08,217.8,217.8,3039.0
2024-06-25 14:50:00,217.84,218.2,217.84,218.2,4879.0,217.84,218.2,217.84,218.2,4879.0
2024-06-25 14:55:00,218.14,218.24,218.09,218.17,3488.0,218.14,218.24,218.09,218.17,3488.0
2024-06-25 15:00:00,218.11,218.23,217.92,217.94,4451.0,218.11,218.23,217.92,217.94,4451.0
2024-06-25 15:05:00,217.92,218.13,217.92,218.09,8519.0,217.92,218.13,217.92,218.09,8519.0
2024-06-25 15:10:00,218.09,218.13,217.79,217.8,8850.0,218.09,218.13,217.79,217.8,8850.0
2024-06-25 15:15:00,217.8,218.04,217.8,218.0,6039.0,217.8,218.04,217.8,218.0,6039.0
2024-06-25 15:20:00,218.02,218.19,217.92,218.05,9792.0,218.02,218.19,217.92,218.05,9792.0
2024-06-25 15:25:00,218.03,218.17,217.96,218.11,5192.0,218.03,218.17,217.96,218.11,5192.0
2024-06-25 15:30:00,218.06,218.06,217.83,217.86,8581.0,218.06,218.06,217.83,217.86,8581.0
2024-06-25 15:35:00,217.86,218.0,217.8,217.95,8649.0,217.86,218.0,217.8,217.95,8649.0
2024-06-25 15:40:00,217.98,218.05,217.82,217.89,10721.0,217.98,218.05,217.82,217.89,10721.0
2024-06-25 15:45:00,217.89,217.93,217.67,217.67,14029.0,217.89,217.93,217.67,217.67,14029.0
2024-06-25 15:50:00,217.67,217.68,217.15,217.17,28099.0,217.67,217.68,217.15,217.17,28099.0
2024-06-25 15:55:00,217.19,217.53,217.1,217.35,57032.0,217.19,217.53,217.1,217.35,57032.0
2024-06-26 09:30:00,216.48,218.14,216.27,217.75,23245.0,216.48,218.14,216.27,217.75,23245.0
2024-06-26 09:35:00,217.83,218.37,217.43,218.06,7886.0,217.83,218.37,217.43,218.06,7886.0
2024-06-26 09:40:00,218.25,218.5,218.0,218.26,2934.0,218.25,218.5,218.0,218.26,2934.0
2024-06-26 09:45:00,218.4,218.77,218.3,218.69,6090.0,218.4,218.77,218.3,218.69,6090.0
2024-06-26 09:50:00,218.77,219.01,218.6,218.71,11536.0,218.77,219.01,218.6,218.71,11536.0
2024-06-26 09:55:00,218.66,218.71,218.04,218.05,4271.0,218.66,218.71,218.04,218.05,4271.0
2024-06-26 10:00:00,217.76,218.38,217.69,218.26,4796.0,217.76,218.38,217.69,218.26,4796.0
2024-06-26 10:05:00,218.4,218.4,217.72,217.72,8730.0,218.4,218.4,217.72,217.72,8730.0
2024-06-26 10:10:00,217.84,218.0,217.83,217.97,7439.0,217.84,218.0,217.83,217.97,7439.0
2024-06-26 10:15:00,218.26,218.53,218.25,218.47,1873.0,218.26,218.53,218.25,218.47,1873.0
2024-06-26 10:20:00,218.42,218.56,218.34,218.56,2317.0,218.42,218.56,218.34,218.56,2317.0
2024-06-26 10:25:00,218.68,218.94,218.58,218.65,15368.0,218.68,218.94,218.58,218.65,15368.0
2024-06-26 10:30:00,218.42,218.8,218.34,218.76,4875.0,218.42,218.8,218.34,218.76,4875.0
2024-06-26 10:35:00,218.78,218.96,218.5,218.52,6143.0,218.78,218.96,218.5,218.52,6143.0
2024-06-26 10:40:00,218.52,218.64,218.2,218.2,4836.0,218.52,218.64,218.2,218.2,4836.0
2024-06-26 10:45:00,218.17,218.2,217.78,217.78,16442.0,218.17,218.2,217.78,217.78,16442.0
2024-06-26 10:50:00,217.7,217.9,217.03,217.03,10787.0,217.7,217.9,217.03,217.03,10787.0
2024-06-26 10:55:00,217.18,217.48,217.05,217.47,5969.0,217.18,217.48,217.05,217.47,5969.0
2024-06-26 11:00:00,217.41,217.59,217.07,217.45,10537.0,217.41,217.59,217.07,217.45,10537.0
2024-06-26 11:05:00,217.52,217.68,217.03,217.34,47964.0,217.52,217.68,217.03,217.34,47964.0
2024-06-26 11:10:00,217.36,217.36,216.9,217.15,8850.0,217.36,217.36,216.9,217.15,8850.0
2024-06-26 11:15:00,217.15,217.33,217.07,217.19,5892.0,217.15,217.33,217.07,217.19,5892.0
2024-06-26 11:20:00,217.23,217.3,217.05,217.1,14068.0,217.23,217.3,217.05,217.1,14068.0
2024-06-26 11:25:00,217.14,217.4,217.14,217.3,5401.0,217.14,217.4,217.14,217.3,5401.0
2024-06-26 11:30:00,217.3,217.37,216.97,216.97,4675.0,217.3,217.37,216.97,216.97,4675.0
2024-06-26 11:35:00,217.07,217.35,217.03,217.27,5730.0,217.07,217.35,217.03,217.27,5730.0
2024-06-26 11:40:00,217.33,217.33,217.06,217.06,6498.0,217.33,217.33,217.06,217.06,6498.0
2024-06-26 11:45:00,217.17,217.23,216.81,217.22,9062.0,217.17,217.23,216.81,217.22,9062.0
2024-06-26 11:50:00,217.15,217.46,217.08,217.37,7075.0,217.15,217.46,217.08,217.37,7075.0
2024-06-26 11:55:00,217.37,217.37,216.9,217.02,8827.0,217.37,217.37,216.9,217.02,8827.0
2024-06-26 12:00:00,217.02,217.15,216.92,216.99,12282.0,217.02,217.15,216.92,216.99,12282.0
2024-06-26 12:05:00,216.99,217.01,216.38,216.4,13749.0,216.99,217.01,216.38,216.4,13749.0
2024-06-26 12:10:00,216.5,216.65,216.44,216.58,16988.0,216.5,216.65,216.44,216.58,16988.0
2024-06-26 12:15:00,216.58,216.63,216.25,216.52,12765.0,216.58,216.63,216.25,216.52,12765.0
2024-06-26 12:20:00,216.58,216.59,216.37,216.44,3842.0,216.58,216.59,216.37,216.44,3842.0
2024-06-26 12:25:00,216.44,216.51,216.38,216.38,6881.0,216.44,216.51,216.38,216.38,6881.0
2024-06-26 12:30:00,216.39,216.57,216.34,216.57,9991.0,216.39,216.57,216.34,216.57,9991.0
2024-06-26 12:35:00,216.55,216.59,216.39,216.39,5246.0,216.55,216.59,216.39,216.39,5246.0
2024-06-26 12:40:00,216.48,216.7,216.46,216.5,18719.0,216.48,216.7,216.46,216.5,18719.0
2024-06-26 12:45:00,216.49,216.59,216.38,216.41,3183.0,216.49,216.59,216.38,216.41,3183.0
2024-06-26 12:50:00,216.39,216.68,216.29,216.68,4367.0,216.39,216.68,216.29,216.68,4367.0
2024-06-26 12:55:00,216.61,216.62,216.53,216.59,2445.0,216.61,216.62,216.53,216.59,2445.0
2024-06-26 13:00:00,216.59,216.59,216.24,216.34,4008.0,216.59,216.59,216.24,216.34,4008.0
2024-06-26 13:05:00,216.32,216.49,216.28,216.28,5094.0,216.32,216.49,216.28,216.28,5094.0
2024-06-26 13:10:00,216.27,216.27,216.22,216.23,1362.0,216.27,216.27,216.22,216.23,1362.0
2024-06-26 13:15:00,216.22,216.23,216.05,216.05,3661.0,216.22,216.23,216.05,216.05,3661.0
2024-06-26 13:20:00,216.06,216.17,215.87,216.03,6071.0,216.06,216.17,215.87,216.03,6071.0
2024-06-26 13:25:00,216.03,216.16,215.81,216.11,13628.0,216.03,216.16,215.81,216.11,13628.0
2024-06-26 13:30:00,216.07,216.31,216.07,216.14,4435.0,216.07,216.31,216.07,216.14,4435.0
2024-06-26 13:35:00,216.18,216.56,216.01,216.27,8464.0,216.18,216.56,216.01,216.27,8464.0
2024-06-26 13:40:00,216.26,216.35,216.12,216.35,4299.0,216.26,216.35,216.12,216.35,4299.0
2024-06-26 13:45:00,216.33,216.41,216.08,216.24,7457.0,216.33,216.41,216.08,216.24,7457.0
2024-06-26 13:50:00,216.13,216.39,216.13,216.38,3932.0,216.13,216.39,216.13,216.38,3932.0
2024-06-26 13:55:00,216.36,216.77,216.36,216.6,14436.0,216.36,216.77,216.36,216.6,14436.0
2024-06-26 14:00:00,216.59,216.66,216.5,216.5,3332.0,216.59,216.66,216.5,216.5,3332.0
2024-06-26 14:05:00,216.51,216.72,216.5,216.67,7595.0,216.51,216.72,216.5,216.67,7595.0
2024-06-26 14:10:00,216.67,216.78,216.58,216.76,6517.0,216.67,216.78,216.58,216.76,6517.0
2024-06-26 14:15:00,216.76,216.79,216.67,216.73,6457.0,216.76,216.79,216.67,216.73,6457.0
2024-06-26 14:20:00,216.74,216.87,216.71,216.86,4948.0,216.74,216.87,216.71,216.86,4948.0
2024-06-26 14:25:00,216.84,216.86,216.73,216.74,4870.0,216.84,216.86,216.73,216.74,4870.0
2024-06-26 14:30:00,216.78,216.93,216.73,216.93,14811.0,216.78,216.93,216.73,216.93,14811.0
2024-06-26 14:35:00,216.93,216.97,216.8,216.84,3042.0,216.93,216.97,216.8,216.84,3042.0
2024-06-26 14:40:00,216.89,217.27,216.75,217.21,35812.0,216.89,217.27,216.75,217.21,35812.0
2024-06-26 14:45:00,217.26,217.29,217.14,217.28,6555.0,217.26,217.29,217.14,217.28,6555.0
2024-06-26 14:50:00,217.28,217.31,216.78,216.78,10143.0,217.28,217.31,216.78,216.78,10143.0
2024-06-26 14:55:00,216.8,216.8,216.63,216.73,10702.0,216.8,216.8,216.63,216.73,10702.0
2024-06-26 15:00:00,216.65,216.65,216.29,216.4,6832.0,216.65,216.65,216.29,216.4,6832.0
2024-06-26 15:05:00,216.4,216.47,216.36,216.38,6334.0,216.4,216.47,216.36,216.38,6334.0
2024-06-26 15:10:00,216.37,216.42,216.21,216.21,13408.0,216.37,216.42,216.21,216.21,13408.0
2024-06-26 15:15:00,216.26,216.37,216.23,216.34,14624.0,216.26,216.37,216.23,216.34,14624.0
2024-06-26 15:20:00,216.34,216.5,216.3,216.37,17193.0,216.34,216.5,216.3,216.37,17193.0
2024-06-26 15:25:00,216.42,216.42,216.24,216.4,14928.0,216.42,216.42,216.24,216.4,14928.0
2024-06-26 15:30:00,216.32,216.54,216.28,216.44,12492.0,216.32,216.54,216.28,216.44,12492.0
2024-06-26 15:35:00,216.44,216.55,216.44,216.47,14607.0,216.44,216.55,216.44,216.47,14607.0
2024-06-26 15:40:00,216.47,216.61,216.44,216.58,31484.0,216.47,216.61,216.44,216.58,31484.0
2024-06-26 15:45:00,216.55,216.67,216.36,216.49,28261.0,216.55,216.67,216.36,216.49,28261.0
2024-06-26 15:50:00,216.44,216.95,216.38,216.87,53864.0,216.44,216.95,216.38,216.87,53864.0
2024-06-26 15:55:00,216.82,216.92,216.58,216.78,107003.0,216.82,216.92,216.58,216.78,107003.0
2024-06-27 09:30:00,217.55,218.04,217.26,217.65,15512.0,217.55,218.04,217.26,217.65,15512.0
2024-06-27 09:35:00,217.56,218.0,217.35,217.86,2713.0,217.56,218.0,217.35,217.86,2713.0
2024-06-27 09:40:00,217.92,218.22,217.58,217.65,6057.0,217.92,218.22,217.58,217.65,6057.0
2024-06-27 09:45:00,217.61,218.31,217.6,217.81,4983.0,217.61,218.31,217.6,217.81,4983.0
2024-06-27 09:50:00,217.81,217.81,217.38,217.68,6959.0,217.81,217.81,217.38,217.68,6959.0
2024-06-27 09:55:00,217.68,218.3,217.58,218.3,6636.0,217.68,218.3,217.58,218.3,6636.0
2024-06-27 10:00:00,218.3,218.66,218.22,218.59,13082.0,218.3,218.66,218.22,218.59,13082.0
2024-06-27 10:05:00,218.65,219.22,218.64,219.09,24832.0,218.65,219.22,218.64,219.09,24832.0
2024-06-27 10:10:00,219.14,219.69,219.14,219.37,18450.0,219.14,219.69,219.14,219.37,18450.0
2024-06-27 10:15:00,219.41,219.51,219.2,219.28,9361.0,219.41,219.51,219.2,219.28,9361.0
2024-06-27 10:20:00,219.3,219.64,219.3,219.49,12635.0,219.3,219.64,219.3,219.49,12635.0
2024-06-27 10:25:00,219.49,219.63,219.38,219.51,9183.0,219.49,219.63,219.38,219.51,9183.0
2024-06-27 10:30:00,219.59,219.89,219.41,219.89,10258.0,219.59,219.89,219.41,219.89,10258.0
2024-06-27 10:35:00,219.91,220.12,219.78,220.04,12655.0,219.91,220.12,219.78,220.04,12655.0
2024-06-27 10:40:00,220.13,220.4,219.8,220.4,13074.0,220.13,220.4,219.8,220.4,13074.0
2024-06-27 10:45:00,220.3,220.67,220.22,220.26,14231.0,220.3,220.67,220.22,220.26,14231.0
2024-06-27 10:50:00,220.33,220.76,220.26,220.68,6601.0,220.33,220.76,220.26,220.68,6601.0
2024-06-27 10:55:00,220.68,220.96,220.68,220.96,9177.0,220.68,220.96,220.68,220.96,9177.0
2024-06-27 11:00:00,220.93,221.27,220.66,220.97,32337.0,220.93,221.27,220.66,220.97,32337.0
2024-06-27 11:05:00,220.97,220.97,220.47,220.71,12504.0,220.97,220.97,220.47,220.71,12504.0
2024-06-27 11:10:00,220.8,221.18,220.77,221.07,4420.0,220.8,221.18,220.77,221.07,4420.0
2024-06-27 11:15:00,221.11,221.89,221.1,221.89,7154.0,221.11,221.89,221.1,221.89,7154.0
2024-06-27 11:20:00,221.81,221.88,221.3,221.37,11007.0,221.81,221.88,221.3,221.37,11007.0
2024-06-27 11:25:00,221.36,221.64,220.98,221.23,10955.0,221.36,221.64,220.98,221.23,10955.0
2024-06-27 11:30:00,221.25,221.39,221.06,221.19,9850.0,221.25,221.39,221.06,221.19,9850.0
2024-06-27 11:35:00,221.21,221.49,221.12,221.49,9336.0,221.21,221.49,221.12,221.49,9336.0
2024-06-27 11:40:00,221.44,221.62,221.36,221.54,12411.0,221.44,221.62,221.36,221.54,12411.0
2024-06-27 11:45:00,221.54,221.73,221.54,221.66,2973.0,221.54,221.73,221.54,221.66,2973.0
2024-06-27 11:50:00,221.61,221.64,221.43,221.51,3884.0,221.61,221.64,221.43,221.51,3884.0
2024-06-27 11:55:00,221.57,222.2,221.56,222.2,10270.0,221.57,222.2,221.56,222.2,10270.0
2024-06-27 12:00:00,222.13,222.76,222.13,222.6,26963.0,222.13,222.76,222.13,222.6,26963.0
2024-06-27 12:05:00,222.53,222.76,222.43,222.65,9731.0,222.53,222.76,222.43,222.65,9731.0
2024-06-27 12:10:00,222.69,222.78,222.55,222.74,7606.0,222.69,222.78,222.55,222.74,7606.0
2024-06-27 12:15:00,222.65,222.97,222.65,222.81,13331.0,222.65,222.97,222.65,222.81,13331.0
2024-06-27 12:20:00,222.8,222.87,222.68,222.75,9308.0,222.8,222.87,222.68,222.75,9308.0
2024-06-27 12:25:00,222.82,222.82,222.45,222.56,8726.0,222.82,222.82,222.45,222.56,8726.0
2024-06-27 12:30:00,222.56,222.56,222.38,222.49,10544.0,222.56,222.56,222.38,222.49,10544.0
2024-06-27 12:35:00,222.48,222.58,222.45,222.54,5710.0,222.48,222.58,222.45,222.54,5710.0
2024-06-27 12:40:00,222.58,222.66,222.45,222.65,14197.0,222.58,222.66,222.45,222.65,14197.0
2024-06-27 12:45:00,222.72,222.74,222.28,222.37,13815.0,222.72,222.74,222.28,222.37,13815.0
2024-06-27 12:50:00,222.34,222.34,222.09,222.18,13043.0,222.34,222.34,222.09,222.18,13043.0
2024-06-27 12:55:00,222.1,222.28,222.09,222.26,11373.0,222.1,222.28,222.09,222.26,11373.0
2024-06-27 13:00:00,222.26,222.33,222.26,222.28,3573.0,222.26,222.33,222.26,222.28,3573.0
2024-06-27 13:05:00,222.25,222.26,222.04,222.19,8774.0,222.25,222.26,222.04,222.19,8774.0
2024-06-27 13:10:00,222.22,222.49,222.14,222.18,18112.0,222.22,222.49,222.14,222.18,18112.0
2024-06-27 13:15:00,222.21,222.5,222.21,222.42,6332.0,222.21,222.5,222.21,222.42,6332.0
2024-06-27 13:20:00,222.41,222.64,222.34,222.55,18389.0,222.41,222.64,222.34,222.55,18389.0
2024-06-27 13:25:00,222.57,222.83,222.57,222.75,15924.0,222.57,222.83,222.57,222.75,15924.0
2024-06-27 13:30:00,222.8,222.8,222.53,222.66,9576.0,222.8,222.8,222.53,222.66,9576.0
2024-06-27 13:35:00,222.65,222.75,222.53,222.59,9297.0,222.65,222.75,222.53,222.59,9297.0
2024-06-27 13:40:00,222.59,222.72,222.5,222.54,4871.0,222.59,222.72,222.5,222.54,4871.0
2024-06-27 13:45:00,222.55,222.72,222.54,222.68,3407.0,222.55,222.72,222.54,222.68,3407.0
2024-06-27 13:50:00,222.68,222.86,222.57,222.76,9098.0,222.68,222.86,222.57,222.76,9098.0
2024-06-27 13:55:00,222.76,222.76,222.47,222.48,5449.0,222.76,222.76,222.47,222.48,5449.0
2024-06-27 14:00:00,222.43,222.52,222.26,222.39,9112.0,222.43,222.52,222.26,222.39,9112.0
2024-06-27 14:05:00,222.44,222.52,222.36,222.46,5101.0,222.44,222.52,222.36,222.46,5101.0
2024-06-27 14:10:00,222.46,222.55,222.37,222.55,9202.0,222.46,222.55,222.37,222.55,9202.0
2024-06-27 14:15:00,222.52,222.59,222.4,222.5,20621.0,222.52,222.59,222.4,222.5,20621.0
2024-06-27 14:20:00,222.56,222.75,222.56,222.72,4774.0,222.56,222.75,222.56,222.72,4774.0
2024-06-27 14:25:00,222.72,222.97,222.69,222.92,19839.0,222.72,222.97,222.69,222.92,19839.0
2024-06-27 14:30:00,222.9,222.9,222.64,222.83,20583.0,222.9,222.9,222.64,222.83,20583.0
2024-06-27 14:35:00,222.87,222.87,222.73,222.75,8806.0,222.87,222.87,222.73,222.75,8806.0
2024-06-27 14:40:00,222.78,222.92,222.7,222.7,6968.0,222.78,222.92,222.7,222.7,6968.0
2024-06-27 14:45:00,222.77,223.04,222.77,222.94,7440.0,222.77,223.04,222.77,222.94,7440.0
2024-06-27 14:50:00,222.93,223.0,222.85,222.98,4460.0,222.93,223.0,222.85,222.98,4460.0
2024-06-27 14:55:00,222.98,223.42,222.97,223.34,26562.0,222.98,223.42,222.97,223.34,26562.0
2024-06-27 15:00:00,223.35,223.87,223.25,223.76,19803.0,223.35,223.87,223.25,223.76,19803.0
2024-06-27 15:05:00,223.75,224.0,223.67,224.0,12589.0,223.75,224.0,223.67,224.0,12589.0
2024-06-27 15:10:00,224.0,224.09,223.72,223.88,23601.0,224.0,224.09,223.72,223.88,23601.0
2024-06-27 15:15:00,223.91,224.14,223.55,223.68,11058.0,223.91,224.14,223.55,223.68,11058.0
2024-06-27 15:20:00,223.7,223.71,223.47,223.51,5041.0,223.7,223.71,223.47,223.51,5041.0
2024-06-27 15:25:00,223.4,223.89,223.4,223.84,11992.0,223.4,223.89,223.4,223.84,11992.0
2024-06-27 15:30:00,223.8,224.04,223.79,223.84,13873.0,223.8,224.04,223.79,223.84,13873.0
2024-06-27 15:35:00,223.91,223.91,223.62,223.86,10500.0,223.91,223.91,223.62,223.86,10500.0
2024-06-27 15:40:00,223.87,223.95,223.73,223.73,23024.0,223.87,223.95,223.73,223.73,23024.0
2024-06-27 15:45:00,223.72,223.83,223.57,223.64,22924.0,223.72,223.83,223.57,223.64,22924.0
2024-06-27 15:50:00,223.65,223.76,223.33,223.36,40398.0,223.65,223.76,223.33,223.36,40398.0
2024-06-27 15:55:00,223.49,223.76,223.24,223.29,109661.0,223.49,223.76,223.24,223.29,109661.0
2024-06-28 09:30:00,223.35,224.34,223.05,223.89,18843.0,223.35,224.34,223.05,223.89,18843.0
2024-06-28 09:35:00,224.15,224.15,222.57,222.72,11309.0,224.15,224.15,222.57,222.72,11309.0
2024-06-28 09:40:00,222.65,223.55,222.64,223.47,7643.0,222.65,223.55,222.64,223.47,7643.0
2024-06-28 09:45:00,223.47,223.82,222.32,222.38,10619.0,223.47,223.82,222.32,222.38,10619.0
2024-06-28 09:50:00,222.45,222.57,221.96,222.22,19565.0,222.45,222.57,221.96,222.22,19565.0
2024-06-28 09:55:00,222.11,222.56,221.96,222.48,12254.0,222.11,222.56,221.96,222.48,12254.0
2024-06-28 10:00:00,222.64,223.59,222.48,223.19,20536.0,222.64,223.59,222.48,223.19,20536.0
2024-06-28 10:05:00,223.15,223.23,222.8,222.8,8604.0,223.15,223.23,222.8,222.8,8604.0
2024-06-28 10:10:00,222.89,223.22,222.72,223.17,15118.0,222.89,223.22,222.72,223.17,15118.0
2024-06-28 10:15:00,223.04,223.54,222.98,223.24,23595.0,223.04,223.54,222.98,223.24,23595.0
2024-06-28 10:20:00,223.13,223.81,223.11,223.78,21845.0,223.13,223.81,223.11,223.78,21845.0
2024-06-28 10:25:00,223.78,223.99,223.78,223.89,11944.0,223.78,223.99,223.78,223.89,11944.0
2024-06-28 10:30:00,223.96,224.51,223.92,224.38,12742.0,223.96,224.51,223.92,224.38,12742.0
2024-06-28 10:35:00,224.34,224.97,224.3,224.79,9870.0,224.34,224.97,224.3,224.79,9870.0
2024-06-28 10:40:00,224.79,225.2,224.67,225.0,29681.0,224.79,225.2,224.67,225.0,29681.0
2024-06-28 10:45:00,224.99,225.41,224.87,224.99,8011.0,224.99,225.41,224.87,224.99,8011.0
2024-06-28 10:50:00,224.92,225.33,224.85,225.07,7299.0,224.92,225.33,224.85,225.07,7299.0
2024-06-28 10:55:00,225.12,225.12,224.69,224.76,6205.0,225.12,225.12,224.69,224.76,6205.0
2024-06-28 11:00:00,224.85,224.94,224.71,224.92,4100.0,224.85,224.94,224.71,224.92,4100.0
2024-06-28 11:05:00,225.0,225.07,224.75,224.89,7577.0,225.0,225.07,224.75,224.89,7577.0
2024-06-28 11:10:00,224.98,225.15,224.94,225.1,3093.0,224.98,225.15,224.94,225.1,3093.0
2024-06-28 11:15:00,225.06,225.2,224.88,224.94,8707.0,225.06,225.2,224.88,224.94,8707.0
2024-06-28 11:20:00,224.88,224.95,224.35,224.61,13662.0,224.88,224.95,224.35,224.61,13662.0
2024-06-28 11:25:00,224.61,224.61,224.22,224.42,5834.0,224.61,224.61,224.22,224.42,5834.0
2024-06-28 11:30:00,224.41,224.65,224.32,224.62,3674.0,224.41,224.65,224.32,224.62,3674.0
2024-06-28 11:35:00,224.7,224.79,224.43,224.66,20644.0,224.7,224.79,224.43,224.66,20644.0
2024-06-28 11:40:00,224.58,224.72,224.21,224.21,11844.0,224.58,224.72,224.21,224.21,11844.0
2024-06-28 11:45:00,224.24,224.25,224.03,224.18,4270.0,224.24,224.25,224.03,224.18,4270.0
2024-06-28 11:50:00,224.12,224.31,224.11,224.11,17470.0,224.12,224.31,224.11,224.11,17470.0
2024-06-28 11:55:00,224.09,224.69,224.09,224.49,7374.0,224.09,224.69,224.09,224.49,7374.0
2024-06-28 12:00:00,224.57,224.66,224.24,224.25,7655.0,224.57,224.66,224.24,224.25,7655.0
2024-06-28 12:05:00,224.24,224.31,224.03,224.1,11315.0,224.24,224.31,224.03,224.1,11315.0
2024-06-28 12:10:00,224.08,224.14,223.7,223.9,10651.0,224.08,224.14,223.7,223.9,10651.0
2024-06-28 12:15:00,223.86,223.9,223.6,223.68,6046.0,223.86,223.9,223.6,223.68,6046.0
2024-06-28 12:20:00,223.74,224.03,223.72,224.03,8692.0,223.74,224.03,223.72,224.03,8692.0
2024-06-28 12:25:00,224.01,224.27,223.96,224.15,14963.0,224.01,224.27,223.96,224.15,14963.0
2024-06-28 12:30:00,224.15,224.3,223.77,223.86,7953.0,224.15,224.3,223.77,223.86,7953.0
2024-06-28 12:35:00,223.77,223.84,223.51,223.59,5362.0,223.77,223.84,223.51,223.59,5362.0
2024-06-28 12:40:00,223.59,223.59,223.4,223.51,4713.0,223.59,223.59,223.4,223.51,4713.0
2024-06-28 12:45:00,223.51,223.52,223.15,223.28,10987.0,223.51,223.52,223.15,223.28,10987.0
2024-06-28 12:50:00,223.24,223.45,223.24,223.25,4128.0,223.24,223.45,223.24,223.25,4128.0
2024-06-28 12:55:00,223.26,223.63,223.25,223.56,2306.0,223.26,223.63,223.25,223.56,2306.0
2024-06-28 13:00:00,223.55,223.62,223.4,223.62,2700.0,223.55,223.62,223.4,223.62,2700.0
2024-06-28 13:05:00,223.62,223.69,223.53,223.64,2583.0,223.62,223.69,223.53,223.64,2583.0
2024-06-28 13:10:00,223.6,223.66,223.54,223.61,4509.0,223.6,223.66,223.54,223.61,4509.0
2024-06-28 13:15:00,223.64,223.69,223.46,223.49,11347.0,223.64,223.69,223.46,223.49,11347.0
2024-06-28 13:20:00,223.48,223.55,223.43,223.47,6055.0,223.48,223.55,223.43,223.47,6055.0
2024-06-28 13:25:00,223.41,223.81,223.33,223.81,19196.0,223.41,223.81,223.33,223.81,19196.0
2024-06-28 13:30:00,223.77,224.03,223.71,224.02,8576.0,223.77,224.03,223.71,224.02,8576.0
2024-06-28 13:35:00,224.01,224.14,223.95,224.09,2371.0,224.01,224.14,223.95,224.09,2371.0
2024-06-28 13:40:00,224.09,224.1,223.58,223.69,15284.0,224.09,224.1,223.58,223.69,15284.0
2024-06-28 13:45:00,223.58,223.74,223.57,223.71,2700.0,223.58,223.74,223.57,223.71,2700.0
2024-06-28 13:50:00,223.74,223.77,223.53,223.54,3880.0,223.74,223.77,223.53,223.54,3880.0
2024-06-28 13:55:00,223.53,223.62,223.46,223.61,4170.0,223.53,223.62,223.46,223.61,4170.0
2024-06-28 14:00:00,223.56,223.9,223.55,223.9,17141.0,223.56,223.9,223.55,223.9,17141.0
2024-06-28 14:05:00,223.85,224.03,223.78,224.03,14581.0,223.85,224.03,223.78,224.03,14581.0
2024-06-28 14:10:00,223.97,224.19,223.93,224.05,6499.0,223.97,224.19,223.93,224.05,6499.0
2024-06-28 14:15:00,224.1,224.16,223.98,224.07,10255.0,224.1,224.16,223.98,224.07,10255.0
2024-06-28 14:20:00,224.07,224.3,223.98,224.29,18358.0,224.07,224.3,223.98,224.29,18358.0
2024-06-28 14:25:00,224.17,224.38,224.06,224.38,6465.0,224.17,224.38,224.06,224.38,6465.0
2024-06-28 14:30:00,224.26,224.26,224.12,224.2,5014.0,224.26,224.26,224.12,224.2,5014.0
2024-06-28 14:35:00,224.2,224.26,224.07,224.15,8196.0,224.2,224.26,224.07,224.15,8196.0
2024-06-28 14:40:00,224.11,224.27,224.1,224.22,7457.0,224.11,224.27,224.1,224.22,7457.0
2024-06-28 14:45:00,224.2,224.27,223.97,223.98,6295.0,224.2,224.27,223.97,223.98,6295.0
2024-06-28 14:50:00,223.96,224.15,223.83,224.11,8949.0,223.96,224.15,223.83,224.11,8949.0
2024-06-28 14:55:00,224.15,224.31,223.96,224.16,11163.0,224.15,224.31,223.96,224.16,11163.0
2024-06-28 15:00:00,224.13,224.39,224.11,224.14,18012.0,224.13,224.39,224.11,224.14,18012.0
2024-06-28 15:05:00,224.09,224.36,224.01,224.22,13134.0,224.09,224.36,224.01,224.22,13134.0
2024-06-28 15:10:00,224.19,224.21,223.7,223.7,32326.0,224.19,224.21,223.7,223.7,32326.0
2024-06-28 15:15:00,223.77,223.83,223.6,223.83,3967.0,223.77,223.83,223.6,223.83,3967.0
2024-06-28 15:20:00,223.81,223.82,223.44,223.61,17256.0,223.81,223.82,223.44,223.61,17256.0
2024-06-28 15:25:00,223.61,223.78,223.44,223.65,13462.0,223.61,223.78,223.44,223.65,13462.0
2024-06-28 15:30:00,223.6,223.6,222.83,223.1,10739.0,223.6,223.6,222.83,223.1,10739.0
2024-06-28 15:35:00,223.08,223.53,223.07,223.39,5441.0,223.08,223.53,223.07,223.39,5441.0
2024-06-28 15:40:00,223.39,223.61,223.24,223.46,11602.0,223.39,223.61,223.24,223.46,11602.0
2024-06-28 15:45:00,223.43,223.65,223.41,223.43,12568.0,223.43,223.65,223.41,223.43,12568.0
2024-06-28 15:50:00,223.45,224.0,223.45,223.57,37103.0,223.45,224.0,223.45,223.57,37103.0
2024-06-28 15:55:00,223.46,224.07,223.33,223.57,89649.0,223.46,224.07,223.33,223.57,89649.0
2024-07-01 09:30:00,223.0,223.28,221.89,221.93,18516.0,223.0,223.28,221.89,221.93,18516.0
2024-07-01 09:35:00,221.51,221.51,220.84,220.94,3765.0,221.51,221.51,220.84,220.94,3765.0
2024-07-01 09:40:00,220.94,221.4,220.92,221.21,7944.0,220.94,221.4,220.92,221.21,7944.0
2024-07-01 09:45:00,221.07,221.18,220.34,221.12,8931.0,221.07,221.18,220.34,221.12,8931.0
2024-07-01 09:50:00,221.04,221.36,220.68,220.75,8079.0,221.04,221.36,220.68,220.75,8079.0
2024-07-01 09:55:00,220.64,220.93,220.02,220.61,31326.0,220.64,220.93,220.02,220.61,31326.0
2024-07-01 10:00:00,220.66,220.76,219.57,220.25,30529.0,220.66,220.76,219.57,220.25,30529.0
2024-07-01 10:05:00,220.4,220.91,220.25,220.87,25056.0,220.4,220.91,220.25,220.87,25056.0
2024-07-01 10:10:00,220.88,221.34,220.73,220.73,26800.0,220.88,221.34,220.73,220.73,26800.0
2024-07-01 10:15:00,220.81,222.13,220.66,222.05,16896.0,220.81,222.13,220.66,222.05,16896.0
2024-07-01 10:20:00,222.05,222.45,221.94,222.24,8019.0,222.05,222.45,221.94,222.24,8019.0
2024-07-01 10:25:00,222.19,222.34,221.93,222.21,6348.0,222.19,222.34,221.93,222.21,6348.0
2024-07-01 10:30:00,222.18,222.24,221.71,221.71,2470.0,222.18,222.24,221.71,221.71,2470.0
2024-07-01 10:35:00,221.85,222.31,221.74,222.27,5372.0,221.85,222.31,221.74,222.27,5372.0
2024-07-01 10:40:00,222.29,222.5,222.07,222.44,2950.0,222.29,222.5,222.07,222.44,2950.0
2024-07-01 10:45:00,222.44,222.85,222.21,222.21,8314.0,222.44,222.85,222.21,222.21,8314.0
2024-07-01 10:50:00,222.18,222.52,222.18,222.52,4381.0,222.18,222.52,222.18,222.52,4381.0
2024-07-01 10:55:00,222.52,222.78,222.48,222.73,3489.0,222.52,222.78,222.48,222.73,3489.0
2024-07-01 11:00:00,222.67,222.73,222.38,222.47,7903.0,222.67,222.73,222.38,222.47,7903.0
2024-07-01 11:05:00,222.6,222.76,222.39,222.7,5704.0,222.6,222.76,222.39,222.7,5704.0
2024-07-01 11:10:00,222.7,223.12,222.65,223.0,4165.0,222.7,223.12,222.65,223.0,4165.0
2024-07-01 11:15:00,223.0,223.4,222.98,223.29,13972.0,223.0,223.4,222.98,223.29,13972.0
2024-07-01 11:20:00,223.29,223.5,223.25,223.37,13201.0,223.29,223.5,223.25,223.37,13201.0
2024-07-01 11:25:00,223.45,223.9,223.39,223.59,15815.0,223.45,223.9,223.39,223.59,15815.0
2024-07-01 11:30:00,223.67,223.96,223.42,223.92,14778.0,223.67,223.96,223.42,223.92,14778.0
2024-07-01 11:35:00,223.93,223.94,223.81,223.93,2922.0,223.93,223.94,223.81,223.93,2922.0
2024-07-01 11:40:00,223.94,224.0,223.74,223.78,13097.0,223.94,224.0,223.74,223.78,13097.0
2024-07-01 11:45:00,223.74,224.3,223.74,224.23,8347.0,223.74,224.3,223.74,224.23,8347.0
2024-07-01 11:50:00,224.23,224.64,224.22,224.6,19363.0,224.23,224.64,224.22,224.6,19363.0
2024-07-01 11:55:00,224.55,224.7,224.4,224.48,8374.0,224.55,224.7,224.4,224.48,8374.0
2024-07-01 12:00:00,224.45,224.57,224.17,224.26,12598.0,224.45,224.57,224.17,224.26,12598.0
2024-07-01 12:05:00,224.26,224.49,224.25,224.32,2022.0,224.26,224.49,224.25,224.32,2022.0
2024-07-01 12:10:00,224.49,224.49,224.12,224.25,7876.0,224.49,224.49,224.12,224.25,7876.0
2024-07-01 12:15:00,224.23,224.26,223.96,224.19,12703.0,224.23,224.26,223.96,224.19,12703.0
2024-07-01 12:20:00,224.09,224.53,224.0,224.14,42541.0,224.09,224.53,224.0,224.14,42541.0
2024-07-01 12:25:00,224.09,224.63,224.09,224.63,36892.0,224.09,224.63,224.09,224.63,36892.0
2024-07-01 12:30:00,224.63,224.94,224.61,224.85,8295.0,224.63,224.94,224.61,224.85,8295.0
2024-07-01 12:35:00,224.8,225.16,224.75,225.06,15116.0,224.8,225.16,224.75,225.06,15116.0
2024-07-01 12:40:00,225.06,225.41,224.98,225.06,42773.0,225.06,225.41,224.98,225.06,42773.0
2024-07-01 12:45:00,225.06,225.14,224.8,224.8,5900.0,225.06,225.14,224.8,224.8,5900.0
2024-07-01 12:50:00,224.77,224.92,224.73,224.73,7052.0,224.77,224.92,224.73,224.73,7052.0
2024-07-01 12:55:00,224.73,224.93,224.69,224.93,10449.0,224.73,224.93,224.69,224.93,10449.0
2024-07-01 13:00:00,224.91,224.91,224.69,224.7,3685.0,224.91,224.91,224.69,224.7,3685.0
2024-07-01 13:05:00,224.82,224.91,224.75,224.83,3304.0,224.82,224.91,224.75,224.83,3304.0
2024-07-01 13:10:00,224.83,225.28,224.83,225.18,7460.0,224.83,225.28,224.83,225.18,7460.0
2024-07-01 13:15:00,225.21,225.31,225.03,225.26,13848.0,225.21,225.31,225.03,225.26,13848.0
2024-07-01 13:20:00,225.27,225.3,225.02,225.15,9707.0,225.27,225.3,225.02,225.15,9707.0
2024-07-01 13:25:00,225.17,225.24,225.12,225.14,5169.0,225.17,225.24,225.12,225.14,5169.0
2024-07-01 13:30:00,225.14,225.18,224.93,224.95,7800.0,225.14,225.18,224.93,224.95,7800.0
2024-07-01 13:35:00,224.95,225.07,224.85,225.01,4145.0,224.95,225.07,224.85,225.01,4145.0
2024-07-01 13:40:00,225.03,225.23,224.95,225.17,4447.0,225.03,225.23,224.95,225.17,4447.0
2024-07-01 13:45:00,225.17,225.22,225.05,225.17,4807.0,225.17,225.22,225.05,225.17,4807.0
2024-07-01 13:50:00,225.1,225.16,225.06,225.11,3900.0,225.1,225.16,225.06,225.11,3900.0
2024-07-01 13:55:00,225.07,225.18,224.94,225.18,9151.0,225.07,225.18,224.94,225.18,9151.0
2024-07-01 14:00:00,225.12,225.12,224.86,225.01,6115.0,225.12,225.12,224.86,225.01,6115.0
2024-07-01 14:05:00,224.95,225.18,224.94,225.09,3188.0,224.95,225.18,224.94,225.09,3188.0
2024-07-01 14:10:00,225.09,225.18,225.01,225.07,4000.0,225.09,225.18,225.01,225.07,4000.0
2024-07-01 14:15:00,225.06,225.4,225.06,225.35,4652.0,225.06,225.4,225.06,225.35,4652.0
2024-07-01 14:20:00,225.36,225.41,225.23,225.23,8076.0,225.36,225.41,225.23,225.23,8076.0
2024-07-01 14:25:00,225.25,225.26,225.04,225.05,4506.0,225.25,225.26,225.04,225.05,4506.0
2024-07-01 14:30:00,225.08,225.08,224.9,225.05,6557.0,225.08,225.08,224.9,225.05,6557.0
2024-07-01 14:35:00,225.06,225.17,225.0,225.17,4757.0,225.06,225.17,225.0,225.17,4757.0
2024-07-01 14:40:00,225.17,225.24,225.12,225.24,12323.0,225.17,225.24,225.12,225.24,12323.0
2024-07-01 14:45:00,225.24,225.27,225.1,225.16,6235.0,225.24,225.27,225.1,225.16,6235.0
2024-07-01 14:50:00,225.17,225.23,224.99,225.06,12351.0,225.17,225.23,224.99,225.06,12351.0
2024-07-01 14:55:00,225.09,225.17,225.05,225.12,4196.0,225.09,225.17,225.05,225.12,4196.0
2024-07-01 15:00:00,225.12,225.19,224.64,224.64,5905.0,225.12,225.19,224.64,224.64,5905.0
2024-07-01 15:05:00,224.68,224.84,224.6,224.63,8601.0,224.68,224.84,224.6,224.63,8601.0
2024-07-01 15:10:00,224.62,224.63,224.43,224.43,1724.0,224.62,224.63,224.43,224.43,1724.0
2024-07-01 15:15:00,224.36,224.36,224.08,224.2,2569.0,224.36,224.36,224.08,224.2,2569.0
2024-07-01 15:20:00,224.09,224.12,223.99,224.0,2963.0,224.09,224.12,223.99,224.0,2963.0
2024-07-01 15:25:00,223.97,224.0,223.85,223.92,4385.0,223.97,224.0,223.85,223.92,4385.0
2024-07-01 15:30:00,223.88,223.88,223.58,223.73,5091.0,223.88,223.88,223.58,223.73,5091.0
2024-07-01 15:35:00,223.76,223.76,223.38,223.63,8048.0,223.76,223.76,223.38,223.63,8048.0
2024-07-01 15:40:00,223.65,223.7,223.44,223.65,5618.0,223.65,223.7,223.44,223.65,5618.0
2024-07-01 15:45:00,223.71,224.26,223.71,224.23,5745.0,223.71,224.26,223.71,224.23,5745.0
2024-07-01 15:50:00,224.23,224.32,224.04,224.15,13946.0,224.23,224.32,224.04,224.15,13946.0
2024-07-01 15:55:00,224.19,224.85,224.12,224.82,57115.0,224.19,224.85,224.12,224.82,57115.0
2024-07-02 09:30:00,223.12,225.33,223.02,225.33,23234.0,223.12,225.33,223.02,225.33,23234.0
2024-07-02 09:35:00,225.33,225.33,224.0,225.05,12935.0,225.33,225.33,224.0,225.05,12935.0
2024-07-02 09:40:00,225.43,225.47,224.74,224.74,3484.0,225.43,225.47,224.74,224.74,3484.0
2024-07-02 09:45:00,224.98,225.54,224.95,225.06,13678.0,224.98,225.54,224.95,225.06,13678.0
2024-07-02 09:50:00,225.05,225.73,224.91,224.95,15897.0,225.05,225.73,224.91,224.95,15897.0
2024-07-02 09:55:00,224.91,225.34,224.88,225.16,7808.0,224.91,225.34,224.88,225.16,7808.0
2024-07-02 10:00:00,225.16,225.42,224.9,225.18,6345.0,225.16,225.42,224.9,225.18,6345.0
2024-07-02 10:05:00,225.14,225.26,224.81,225.13,36449.0,225.14,225.26,224.81,225.13,36449.0
2024-07-02 10:10:00,225.01,225.11,224.83,225.01,7375.0,225.01,225.11,224.83,225.01,7375.0
2024-07-02 10:15:00,225.01,225.01,224.25,224.29,12055.0,225.01,225.01,224.25,224.29,12055.0
2024-07-02 10:20:00,224.44,224.6,224.17,224.33,4319.0,224.44,224.6,224.17,224.33,4319.0
2024-07-02 10:25:00,224.33,224.49,224.22,224.31,4042.0,224.33,224.49,224.22,224.31,4042.0
2024-07-02 10:30:00,224.45,224.71,224.44,224.48,8789.0,224.45,224.71,224.44,224.48,8789.0
2024-07-02 10:35:00,224.66,224.87,224.61,224.87,1800.0,224.66,224.87,224.61,224.87,1800.0
2024-07-02 10:40:00,224.86,225.15,224.76,224.81,10736.0,224.86,225.15,224.76,224.81,10736.0
2024-07-02 10:45:00,224.81,225.19,224.65,225.19,5903.0,224.81,225.19,224.65,225.19,5903.0
2024-07-02 10:50:00,225.19,225.55,225.11,225.53,3126.0,225.19,225.55,225.11,225.53,3126.0
2024-07-02 10:55:00,225.49,225.67,225.4,225.52,1914.0,225.49,225.67,225.4,225.52,1914.0
2024-07-02 11:00:00,225.55,225.72,225.54,225.61,2533.0,225.55,225.72,225.54,225.61,2533.0
2024-07-02 11:05:00,225.54,225.6,224.96,225.44,16937.0,225.54,225.6,224.96,225.44,16937.0
2024-07-02 11:10:00,225.32,225.68,225.32,225.63,4491.0,225.32,225.68,225.32,225.63,4491.0
2024-07-02 11:15:00,225.63,225.88,225.33,225.33,11251.0,225.63,225.88,225.33,225.33,11251.0
2024-07-02 11:20:00,225.2,225.5,225.14,225.25,5051.0,225.2,225.5,225.14,225.25,5051.0
2024-07-02 11:25:00,225.14,225.57,225.12,225.44,7381.0,225.14,225.57,225.12,225.44,7381.0
2024-07-02 11:30:00,225.56,225.82,225.49,225.49,7966.0,225.56,225.82,225.49,225.49,7966.0
2024-07-02 11:35:00,225.55,225.68,225.48,225.56,4224.0,225.55,225.68,225.48,225.56,4224.0
2024-07-02 11:40:00,225.57,225.71,225.54,225.62,5034.0,225.57,225.71,225.54,225.62,5034.0
2024-07-02 11:45:00,225.56,225.74,225.5,225.64,8367.0,225.56,225.74,225.5,225.64,8367.0
2024-07-02 11:50:00,225.64,225.9,225.57,225.63,11245.0,225.64,225.9,225.57,225.63,11245.0
2024-07-02 11:55:00,225.6,225.61,225.19,225.2,5279.0,225.6,225.61,225.19,225.2,5279.0
2024-07-02 12:00:00,225.08,225.3,225.0,225.09,2897.0,225.08,225.3,225.0,225.09,2897.0
2024-07-02 12:05:00,225.09,225.27,225.02,225.2,7029.0,225.09,225.27,225.02,225.2,7029.0
2024-07-02 12:10:00,225.14,225.18,225.01,225.06,3201.0,225.14,225.18,225.01,225.06,3201.0
2024-07-02 12:15:00,225.06,225.23,224.99,225.16,8973.0,225.06,225.23,224.99,225.16,8973.0
2024-07-02 12:20:00,225.18,225.33,225.14,225.22,6008.0,225.18,225.33,225.14,225.22,6008.0
2024-07-02 12:25:00,225.27,225.43,225.22,225.36,5958.0,225.27,225.43,225.22,225.36,5958.0
2024-07-02 12:30:00,225.41,225.42,225.0,225.25,11410.0,225.41,225.42,225.0,225.25,11410.0
2024-07-02 12:35:00,225.2,225.27,225.06,225.18,3581.0,225.2,225.27,225.06,225.18,3581.0
2024-07-02 12:40:00,225.14,225.21,225.08,225.12,2100.0,225.14,225.21,225.08,225.12,2100.0
2024-07-02 12:45:00,225.16,225.34,225.15,225.34,1517.0,225.16,225.34,225.15,225.34,1517.0
2024-07-02 12:50:00,225.3,225.3,225.18,225.3,6865.0,225.3,225.3,225.18,225.3,6865.0
2024-07-02 12:55:00,225.27,225.27,225.07,225.18,5065.0,225.27,225.27,225.07,225.18,5065.0
2024-07-02 13:00:00,225.21,225.39,225.14,225.35,5650.0,225.21,225.39,225.14,225.35,5650.0
2024-07-02 13:05:00,225.41,225.57,225.36,225.52,5002.0,225.41,225.57,225.36,225.52,5002.0
2024-07-02 13:10:00,225.55,225.7,225.47,225.65,4610.0,225.55,225.7,225.47,225.65,4610.0
2024-07-02 13:15:00,225.7,225.85,225.66,225.85,4639.0,225.7,225.85,225.66,225.85,4639.0
2024-07-02 13:20:00,225.85,225.89,225.71,225.79,4905.0,225.85,225.89,225.71,225.79,4905.0
2024-07-02 13:25:00,225.69,225.85,225.69,225.79,6580.0,225.69,225.85,225.69,225.79,6580.0
2024-07-02 13:30:00,225.77,225.97,225.72,225.84,6995.0,225.77,225.97,225.72,225.84,6995.0
2024-07-02 13:35:00,225.84,226.09,225.84,225.92,10500.0,225.84,226.09,225.84,225.92,10500.0
2024-07-02 13:40:00,226.02,226.1,225.7,225.7,12633.0,226.02,226.1,225.7,225.7,12633.0
2024-07-02 13:45:00,225.69,225.87,225.66,225.75,2688.0,225.69,225.87,225.66,225.75,2688.0
2024-07-02 13:50:00,225.77,226.1,225.75,226.09,3563.0,225.77,226.1,225.75,226.09,3563.0
2024-07-02 13:55:00,226.15,226.4,226.08,226.28,5488.0,226.15,226.4,226.08,226.28,5488.0
2024-07-02 14:00:00,226.28,226.33,225.91,225.97,9567.0,226.28,226.33,225.91,225.97,9567.0
2024-07-02 14:05:00,226.02,226.05,225.91,225.92,3960.0,226.02,226.05,225.91,225.92,3960.0
2024-07-02 14:10:00,225.98,226.01,225.9,225.92,3854.0,225.98,226.01,225.9,225.92,3854.0
2024-07-02 14:15:00,225.92,225.98,225.82,225.85,6314.0,225.92,225.98,225.82,225.85,6314.0
2024-07-02 14:20:00,225.85,226.24,225.85,226.19,3990.0,225.85,226.24,225.85,226.19,3990.0
2024-07-02 14:25:00,226.19,226.24,226.06,226.11,7617.0,226.19,226.24,226.06,226.11,7617.0
2024-07-02 14:30:00,226.07,226.21,226.01,226.08,3527.0,226.07,226.21,226.01,226.08,3527.0
2024-07-02 14:35:00,226.18,226.24,226.12,226.14,3172.0,226.18,226.24,226.12,226.14,3172.0
2024-07-02 14:40:00,226.09,226.15,226.07,226.12,3213.0,226.09,226.15,226.07,226.12,3213.0
2024-07-02 14:45:00,226.15,226.43,226.14,226.22,6378.0,226.15,226.43,226.14,226.22,6378.0
2024-07-02 14:50:00,226.27,226.34,226.26,226.34,531.0,226.27,226.34,226.26,226.34,531.0
2024-07-02 14:55:00,226.27,226.3,225.96,226.01,8806.0,226.27,226.3,225.96,226.01,8806.0
2024-07-02 15:00:00,226.02,226.1,225.95,225.99,2150.0,226.02,226.1,225.95,225.99,2150.0
2024-07-02 15:05:00,226.02,226.09,225.95,226.0,5573.0,226.02,226.09,225.95,226.0,5573.0
2024-07-02 15:10:00,226.01,226.15,226.0,226.05,4585.0,226.01,226.15,226.0,226.05,4585.0
2024-07-02 15:15:00,226.03,226.15,225.97,226.15,1961.0,226.03,226.15,225.97,226.15,1961.0
2024-07-02 15:20:00,226.12,226.18,226.09,226.16,4355.0,226.12,226.18,226.09,226.16,4355.0
2024-07-02 15:25:00,226.11,226.18,226.1,226.17,6507.0,226.11,226.18,226.1,226.17,6507.0
2024-07-02 15:30:00,226.21,226.33,226.14,226.2,10347.0,226.21,226.33,226.14,226.2,10347.0
2024-07-02 15:35:00,226.25,226.39,226.24,226.39,4781.0,226.25,226.39,226.24,226.39,4781.0
2024-07-02 15:40:00,226.39,226.4,226.12,226.21,20879.0,226.39,226.4,226.12,226.21,20879.0
2024-07-02 15:45:00,226.17,226.31,225.9,225.91,12170.0,226.17,226.31,225.9,225.91,12170.0
2024-07-02 15:50:00,225.9,226.33,225.88,226.26,20819.0,225.9,226.33,225.88,226.26,20819.0
2024-07-02 15:55:00,226.32,226.79,226.26,226.76,74623.0,226.32,226.79,226.26,226.76,74623.0
2024-07-03 09:30:00,227.2,227.92,226.72,227.88,21041.0,227.2,227.92,226.72,227.88,21041.0
2024-07-03 09:35:00,227.55,228.95,227.54,228.05,11312.0,227.55,228.95,227.54,228.05,11312.0
2024-07-03 09:40:00,228.13,228.62,227.98,227.98,14834.0,228.13,228.62,227.98,227.98,14834.0
2024-07-03 09:45:00,227.87,228.41,227.87,227.96,2318.0,227.87,228.41,227.87,227.96,2318.0
2024-07-03 09:50:00,227.84,228.34,227.83,228.2,11267.0,227.84,228.34,227.83,228.2,11267.0
2024-07-03 09:55:00,228.13,228.22,227.38,227.71,12948.0,228.13,228.22,227.38,227.71,12948.0
2024-07-03 10:00:00,227.7,228.0,226.53,226.54,7041.0,227.7,228.0,226.53,226.54,7041.0
2024-07-03 10:05:00,226.54,226.95,226.54,226.71,5261.0,226.54,226.95,226.54,226.71,5261.0
2024-07-03 10:10:00,226.58,226.88,226.31,226.4,6736.0,226.58,226.88,226.31,226.4,6736.0
2024-07-03 10:15:00,226.51,226.63,226.25,226.27,20934.0,226.51,226.63,226.25,226.27,20934.0
2024-07-03 10:20:00,226.25,226.28,225.82,225.89,16771.0,226.25,226.28,225.82,225.89,16771.0
2024-07-03 10:25:00,225.87,226.98,225.84,226.87,17263.0,225.87,226.98,225.84,226.87,17263.0
2024-07-03 10:30:00,226.98,227.04,226.58,226.61,11986.0,226.98,227.04,226.58,226.61,11986.0
2024-07-03 10:35:00,226.62,226.84,226.62,226.68,2800.0,226.62,226.84,226.62,226.68,2800.0
2024-07-03 10:40:00,226.68,226.7,226.41,226.5,6500.0,226.68,226.7,226.41,226.5,6500.0
2024-07-03 10:45:00,226.5,226.81,226.42,226.63,8472.0,226.5,226.81,226.42,226.63,8472.0
2024-07-03 10:50:00,226.71,226.87,226.59,226.59,4980.0,226.71,226.87,226.59,226.59,4980.0
2024-07-03 10:55:00,226.53,226.59,225.98,226.05,4322.0,226.53,226.59,225.98,226.05,4322.0
2024-07-03 11:00:00,226.05,226.25,225.98,226.18,8822.0,226.05,226.25,225.98,226.18,8822.0
2024-07-03 11:05:00,226.17,226.24,225.97,226.05,9320.0,226.17,226.24,225.97,226.05,9320.0
2024-07-03 11:10:00,226.11,226.39,226.06,226.33,3601.0,226.11,226.39,226.06,226.33,3601.0
2024-07-03 11:15:00,226.34,226.37,226.21,226.24,4450.0,226.34,226.37,226.21,226.24,4450.0
2024-07-03 11:20:00,226.33,226.58,226.16,226.16,4937.0,226.33,226.58,226.16,226.16,4937.0
2024-07-03 11:25:00,226.16,226.32,225.76,225.78,7632.0,226.16,226.32,225.76,225.78,7632.0
2024-07-03 11:30:00,225.76,225.96,225.76,225.77,5320.0,225.76,225.96,225.76,225.77,5320.0
2024-07-03 11:35:00,225.76,225.83,225.67,225.76,1703.0,225.76,225.83,225.67,225.76,1703.0
2024-07-03 11:40:00,225.67,225.92,225.67,225.83,11278.0,225.67,225.92,225.67,225.83,11278.0
2024-07-03 11:45:00,225.82,225.9,225.56,225.67,10333.0,225.82,225.9,225.56,225.67,10333.0
2024-07-03 11:50:00,225.56,225.6,225.35,225.56,9244.0,225.56,225.6,225.35,225.56,9244.0
2024-07-03 11:55:00,225.56,225.88,225.48,225.87,8438.0,225.56,225.88,225.48,225.87,8438.0
2024-07-03 12:00:00,225.84,226.09,225.69,225.79,3693.0,225.84,226.09,225.69,225.79,3693.0
2024-07-03 12:05:00,225.81,225.85,225.69,225.75,1121.0,225.81,225.85,225.69,225.75,1121.0
2024-07-03 12:10:00,225.68,225.98,225.68,225.97,3509.0,225.68,225.98,225.68,225.97,3509.0
2024-07-03 12:15:00,225.98,226.21,225.98,226.11,3868.0,225.98,226.21,225.98,226.11,3868.0
2024-07-03 12:20:00,226.19,226.19,225.92,226.03,5509.0,226.19,226.19,225.92,226.03,5509.0
2024-07-03 12:25:00,225.95,226.08,225.9,226.06,3402.0,225.95,226.08,225.9,226.06,3402.0
2024-07-03 12:30:00,226.12,226.44,226.1,226.44,5893.0,226.12,226.44,226.1,226.44,5893.0
2024-07-03 12:35:00,226.36,226.61,226.21,226.56,11326.0,226.36,226.61,226.21,226.56,11326.0
2024-07-03 12:40:00,226.59,226.69,226.45,226.5,18975.0,226.59,226.69,226.45,226.5,18975.0
2024-07-03 12:45:00,226.53,226.77,226.52,226.7,7233.0,226.53,226.77,226.52,226.7,7233.0
2024-07-03 12:50:00,226.66,226.73,226.29,226.3,11655.0,226.66,226.73,226.29,226.3,11655.0
2024-07-03 12:55:00,226.18,226.3,225.35,225.58,67104.0,226.18,226.3,225.35,225.58,67104.0
2024-07-05 09:30:00,224.95,226.9,224.01,226.45,45946.0,224.95,226.9,224.01,226.45,45946.0
2024-07-05 09:35:00,226.66,226.88,226.3,226.55,13450.0,226.66,226.88,226.3,226.55,13450.0
2024-07-05 09:40:00,226.81,227.9,226.81,227.03,13736.0,226.81,227.9,226.81,227.03,13736.0
2024-07-05 09:45:00,227.26,227.64,226.58,227.22,12650.0,227.26,227.64,226.58,227.22,12650.0
2024-07-05 09:50:00,226.88,227.59,226.88,227.55,3363.0,226.88,227.59,226.88,227.55,3363.0
2024-07-05 09:55:00,227.56,227.59,226.85,226.85,10689.0,227.56,227.59,226.85,226.85,10689.0
2024-07-05 10:00:00,226.96,227.61,226.87,227.44,8570.0,226.96,227.61,226.87,227.44,8570.0
2024-07-05 10:05:00,227.39,227.53,226.96,227.11,8268.0,227.39,227.53,226.96,227.11,8268.0
2024-07-05 10:10:00,227.06,227.49,226.98,227.49,12799.0,227.06,227.49,226.98,227.49,12799.0
2024-07-05 10:15:00,227.32,228.22,227.18,228.09,9171.0,227.32,228.22,227.18,228.09,9171.0
2024-07-05 10:20:00,228.2,228.4,227.82,227.99,10658.0,228.2,228.4,227.82,227.99,10658.0
2024-07-05 10:25:00,227.99,228.3,227.93,228.08,7694.0,227.99,228.3,227.93,228.08,7694.0
2024-07-05 10:30:00,228.12,228.8,228.03,228.8,12338.0,228.12,228.8,228.03,228.8,12338.0
2024-07-05 10:35:00,228.6,228.85,228.3,228.37,7375.0,228.6,228.85,228.3,228.37,7375.0
2024-07-05 10:40:00,228.42,229.09,228.29,228.63,13349.0,228.42,229.09,228.29,228.63,13349.0
2024-07-05 10:45:00,228.61,229.12,228.56,229.12,3433.0,228.61,229.12,228.56,229.12,3433.0
2024-07-05 10:50:00,229.05,229.35,228.4,228.52,22491.0,229.05,229.35,228.4,228.52,22491.0
2024-07-05 10:55:00,228.52,228.52,228.13,228.25,10233.0,228.52,228.52,228.13,228.25,10233.0
2024-07-05 11:00:00,228.26,228.59,228.15,228.47,6111.0,228.26,228.59,228.15,228.47,6111.0
2024-07-05 11:05:00,228.47,228.65,228.38,228.56,4043.0,228.47,228.65,228.38,228.56,4043.0
2024-07-05 11:10:00,228.52,228.95,228.47,228.87,6319.0,228.52,228.95,228.47,228.87,6319.0
2024-07-05 11:15:00,228.82,228.87,228.47,228.47,10471.0,228.82,228.87,228.47,228.47,10471.0
2024-07-05 11:20:00,228.46,228.46,228.27,228.44,3300.0,228.46,228.46,228.27,228.44,3300.0
2024-07-05 11:25:00,228.41,228.41,228.2,228.26,2141.0,228.41,228.41,228.2,228.26,2141.0
2024-07-05 11:30:00,228.25,228.61,228.25,228.58,2410.0,228.25,228.61,228.25,228.58,2410.0
2024-07-05 11:35:00,228.61,228.84,228.3,228.59,10770.0,228.61,228.84,228.3,228.59,10770.0
2024-07-05 11:40:00,228.67,228.71,228.54,228.66,3744.0,228.67,228.71,228.54,228.66,3744.0
2024-07-05 11:45:00,228.71,228.8,228.59,228.73,4358.0,228.71,228.8,228.59,228.73,4358.0
2024-07-05 11:50:00,228.67,229.16,228.67,229.16,7569.0,228.67,229.16,228.67,229.16,7569.0
2024-07-05 11:55:00,229.1,229.11,228.47,228.51,8176.0,229.1,229.11,228.47,228.51,8176.0
2024-07-05 12:00:00,228.48,228.59,228.34,228.39,3900.0,228.48,228.59,228.34,228.39,3900.0
2024-07-05 12:05:00,228.27,228.27,228.03,228.14,4567.0,228.27,228.27,228.03,228.14,4567.0
2024-07-05 12:10:00,228.14,228.61,228.13,228.41,6553.0,228.14,228.61,228.13,228.41,6553.0
2024-07-05 12:15:00,228.41,228.41,228.02,228.02,3605.0,228.41,228.41,228.02,228.02,3605.0
2024-07-05 12:20:00,228.03,228.1,227.72,227.9,7298.0,228.03,228.1,227.72,227.9,7298.0
2024-07-05 12:25:00,227.87,228.06,227.84,227.87,5178.0,227.87,228.06,227.84,227.87,5178.0
2024-07-05 12:30:00,227.87,227.98,227.83,227.83,4192.0,227.87,227.98,227.83,227.83,4192.0
2024-07-05 12:35:00,227.83,227.89,227.67,227.67,4442.0,227.83,227.89,227.67,227.67,4442.0
2024-07-05 12:40:00,227.8,227.87,227.35,227.45,4343.0,227.8,227.87,227.35,227.45,4343.0
2024-07-05 12:45:00,227.38,227.75,227.32,227.72,4225.0,227.38,227.75,227.32,227.72,4225.0
2024-07-05 12:50:00,227.64,227.97,227.64,227.87,5843.0,227.64,227.97,227.64,227.87,5843.0
2024-07-05 12:55:00,227.87,227.87,227.53,227.59,4394.0,227.87,227.87,227.53,227.59,4394.0
2024-07-05 13:00:00,227.59,227.61,227.32,227.61,4510.0,227.59,227.61,227.32,227.61,4510.0
2024-07-05 13:05:00,227.64,227.64,227.3,227.36,10330.0,227.64,227.64,227.3,227.36,10330.0
2024-07-05 13:10:00,227.41,227.47,227.3,227.47,2891.0,227.41,227.47,227.3,227.47,2891.0
2024-07-05 13:15:00,227.47,227.59,227.32,227.32,3424.0,227.47,227.59,227.32,227.32,3424.0
2024-07-05 13:20:00,227.38,227.4,227.25,227.31,3814.0,227.38,227.4,227.25,227.31,3814.0
2024-07-05 13:25:00,227.31,227.54,227.11,227.54,7205.0,227.31,227.54,227.11,227.54,7205.0
2024-07-05 13:30:00,227.58,227.75,227.49,227.67,3029.0,227.58,227.75,227.49,227.67,3029.0
2024-07-05 13:35:00,227.74,227.89,227.72,227.81,2789.0,227.74,227.89,227.72,227.81,2789.0
2024-07-05 13:40:00,227.79,227.95,227.67,227.95,4569.0,227.79,227.95,227.67,227.95,4569.0
2024-07-05 13:45:00,227.92,228.1,227.86,227.93,3100.0,227.92,228.1,227.86,227.93,3100.0
2024-07-05 13:50:00,227.93,228.03,227.88,227.98,4919.0,227.93,228.03,227.88,227.98,4919.0
2024-07-05 13:55:00,228.04,228.04,227.9,227.93,3502.0,228.04,228.04,227.9,227.93,3502.0
2024-07-05 14:00:00,227.9,227.91,227.82,227.91,2398.0,227.9,227.91,227.82,227.91,2398.0
2024-07-05 14:05:00,227.89,227.89,227.62,227.84,14879.0,227.89,227.89,227.62,227.84,14879.0
2024-07-05 14:10:00,227.89,228.02,227.89,227.98,3566.0,227.89,228.02,227.89,227.98,3566.0
2024-07-05 14:15:00,227.94,227.97,227.79,227.86,1965.0,227.94,227.97,227.79,227.86,1965.0
2024-07-05 14:20:00,227.89,228.34,227.86,227.96,4949.0,227.89,228.34,227.86,227.96,4949.0
2024-07-05 14:25:00,227.99,228.02,227.99,228.0,700.0,227.99,228.02,227.99,228.0,700.0
2024-07-05 14:30:00,227.89,227.96,227.81,227.96,2701.0,227.89,227.96,227.81,227.96,2701.0
2024-07-05 14:35:00,227.95,228.06,227.88,227.99,2542.0,227.95,228.06,227.88,227.99,2542.0
2024-07-05 14:40:00,227.88,228.11,227.88,228.11,3298.0,227.88,228.11,227.88,228.11,3298.0
2024-07-05 14:45:00,228.11,228.11,227.93,227.99,2548.0,228.11,228.11,227.93,227.99,2548.0
2024-07-05 14:50:00,228.04,228.04,227.9,228.02,899.0,228.04,228.04,227.9,228.02,899.0
2024-07-05 14:55:00,227.9,228.23,227.88,228.03,7205.0,227.9,228.23,227.88,228.03,7205.0
2024-07-05 15:00:00,227.99,228.04,227.94,227.96,5187.0,227.99,228.04,227.94,227.96,5187.0
2024-07-05 15:05:00,227.94,228.04,227.88,227.93,7069.0,227.94,228.04,227.88,227.93,7069.0
2024-07-05 15:10:00,227.91,228.09,227.9,228.07,5733.0,227.91,228.09,227.9,228.07,5733.0
2024-07-05 15:15:00,228.01,228.09,227.8,227.95,7283.0,228.01,228.09,227.8,227.95,7283.0
2024-07-05 15:20:00,227.97,228.24,227.97,228.17,4919.0,227.97,228.24,227.97,228.17,4919.0
2024-07-05 15:25:00,228.21,228.25,228.16,228.21,1931.0,228.21,228.25,228.16,228.21,1931.0
2024-07-05 15:30:00,228.21,228.25,227.91,227.93,14736.0,228.21,228.25,227.91,227.93,14736.0
2024-07-05 15:35:00,227.99,228.39,227.99,228.39,8376.0,227.99,228.39,227.99,228.39,8376.0
2024-07-05 15:40:00,228.34,228.39,228.22,228.31,16216.0,228.34,228.39,228.22,228.31,16216.0
2024-07-05 15:45:00,228.34,228.44,228.33,228.35,17329.0,228.34,228.44,228.33,228.35,17329.0
2024-07-05 15:50:00,228.34,228.79,228.11,228.78,28132.0,228.34,228.79,228.11,228.78,28132.0
2024-07-05 15:55:00,228.66,229.35,228.64,229.03,89160.0,228.66,229.35,228.64,229.03,89160.0
2024-07-08 09:30:00,226.51,226.97,224.55,224.97,37168.0,226.51,226.97,224.55,224.97,37168.0
2024-07-08 09:35:00,224.52,224.66,224.01,224.52,8394.0,224.52,224.66,224.01,224.52,8394.0
2024-07-08 09:40:00,224.53,224.9,224.35,224.48,15150.0,224.53,224.9,224.35,224.48,15150.0
2024-07-08 09:45:00,224.47,224.7,223.82,224.47,37385.0,224.47,224.7,223.82,224.47,37385.0
2024-07-08 09:50:00,224.58,224.88,224.33,224.69,11074.0,224.58,224.88,224.33,224.69,11074.0
2024-07-08 09:55:00,224.69,225.64,224.58,225.64,13142.0,224.69,225.64,224.58,225.64,13142.0
2024-07-08 10:00:00,225.69,226.39,225.4,226.24,72195.0,225.69,226.39,225.4,226.24,72195.0
2024-07-08 10:05:00,226.36,227.01,226.31,226.77,27808.0,226.36,227.01,226.31,226.77,27808.0
2024-07-08 10:10:00,226.82,227.0,226.19,226.21,8551.0,226.82,227.0,226.19,226.21,8551.0
2024-07-08 10:15:00,226.16,226.28,225.68,225.68,8371.0,226.16,226.28,225.68,225.68,8371.0
2024-07-08 10:20:00,225.76,226.09,225.61,225.91,2745.0,225.76,226.09,225.61,225.91,2745.0
2024-07-08 10:25:00,225.99,226.41,225.92,226.41,6343.0,225.99,226.41,225.92,226.41,6343.0
2024-07-08 10:30:00,226.41,226.52,226.0,226.19,8043.0,226.41,226.52,226.0,226.19,8043.0
2024-07-08 10:35:00,226.11,226.19,225.69,225.69,7151.0,226.11,226.19,225.69,225.69,7151.0
2024-07-08 10:40:00,225.65,226.02,225.56,225.87,8585.0,225.65,226.02,225.56,225.87,8585.0
2024-07-08 10:45:00,225.86,226.32,225.86,226.21,14071.0,225.86,226.32,225.86,226.21,14071.0
2024-07-08 10:50:00,226.13,226.42,226.1,226.42,10367.0,226.13,226.42,226.1,226.42,10367.0
2024-07-08 10:55:00,226.38,226.66,226.28,226.58,7820.0,226.38,226.66,226.28,226.58,7820.0
2024-07-08 11:00:00,226.61,226.67,226.44,226.59,9306.0,226.61,226.67,226.44,226.59,9306.0
2024-07-08 11:05:00,226.59,226.72,226.51,226.69,2240.0,226.59,226.72,226.51,226.69,2240.0
2024-07-08 11:10:00,226.75,226.86,226.55,226.65,22407.0,226.75,226.86,226.55,226.65,22407.0
2024-07-08 11:15:00,226.68,226.86,226.66,226.7,9020.0,226.68,226.86,226.66,226.7,9020.0
2024-07-08 11:20:00,226.71,226.75,226.28,226.38,14423.0,226.71,226.75,226.28,226.38,14423.0
2024-07-08 11:25:00,226.38,226.7,226.31,226.7,3544.0,226.38,226.7,226.31,226.7,3544.0
2024-07-08 11:30:00,226.66,227.39,226.57,227.31,10918.0,226.66,227.39,226.57,227.31,10918.0
2024-07-08 11:35:00,227.29,227.29,226.63,227.04,8889.0,227.29,227.29,226.63,227.04,8889.0
2024-07-08 11:40:00,227.13,227.33,227.03,227.12,18584.0,227.13,227.33,227.03,227.12,18584.0
2024-07-08 11:45:00,227.03,227.08,226.92,227.02,7987.0,227.03,227.08,226.92,227.02,7987.0
2024-07-08 11:50:00,227.02,227.25,226.94,227.0,12150.0,227.02,227.25,226.94,227.0,12150.0
2024-07-08 11:55:00,227.04,227.19,227.0,227.05,5121.0,227.04,227.19,227.0,227.05,5121.0
2024-07-08 12:00:00,227.0,227.05,226.59,226.77,11125.0,227.0,227.05,226.59,226.77,11125.0
2024-07-08 12:05:00,226.79,226.79,226.59,226.59,5887.0,226.79,226.79,226.59,226.59,5887.0
2024-07-08 12:10:00,226.58,226.58,226.36,226.56,2195.0,226.58,226.58,226.36,226.56,2195.0
2024-07-08 12:15:00,226.48,226.89,226.48,226.67,15190.0,226.48,226.89,226.48,226.67,15190.0
2024-07-08 12:20:00,226.62,226.83,226.59,226.83,11477.0,226.62,226.83,226.59,226.83,11477.0
2024-07-08 12:25:00,226.77,226.9,226.56,226.63,14190.0,226.77,226.9,226.56,226.63,14190.0
2024-07-08 12:30:00,226.61,226.77,226.6,226.74,6024.0,226.61,226.77,226.6,226.74,6024.0
2024-07-08 12:35:00,226.74,226.9,226.55,226.84,6788.0,226.74,226.9,226.55,226.84,6788.0
2024-07-08 12:40:00,226.85,227.01,226.85,226.97,2938.0,226.85,227.01,226.85,226.97,2938.0
2024-07-08 12:45:00,226.89,227.15,226.89,227.08,4511.0,226.89,227.15,226.89,227.08,4511.0
2024-07-08 12:50:00,227.15,227.21,226.98,227.12,5025.0,227.15,227.21,226.98,227.12,5025.0
2024-07-08 12:55:00,227.16,227.2,227.11,227.2,2691.0,227.16,227.2,227.11,227.2,2691.0
2024-07-08 13:00:00,227.2,227.2,226.97,227.09,4476.0,227.2,227.2,226.97,227.09,4476.0
2024-07-08 13:05:00,227.04,227.06,226.87,227.05,3707.0,227.04,227.06,226.87,227.05,3707.0
2024-07-08 13:10:00,226.99,227.25,226.99,227.16,6664.0,226.99,227.25,226.99,227.16,6664.0
2024-07-08 13:15:00,227.18,227.24,226.95,226.95,6009.0,227.18,227.24,226.95,226.95,6009.0
2024-07-08 13:20:00,226.99,226.99,226.92,226.98,1008.0,226.99,226.99,226.92,226.98,1008.0
2024-07-08 13:25:00,226.89,227.26,226.89,227.26,3740.0,226.89,227.26,226.89,227.26,3740.0
2024-07-08 13:30:00,227.21,227.28,227.03,227.07,5298.0,227.21,227.28,227.03,227.07,5298.0
2024-07-08 13:35:00,227.0,227.22,227.0,227.22,1600.0,227.0,227.22,227.0,227.22,1600.0
2024-07-08 13:40:00,227.17,227.26,227.17,227.23,1382.0,227.17,227.26,227.17,227.23,1382.0
2024-07-08 13:45:00,227.18,227.29,227.0,227.01,8315.0,227.18,227.29,227.0,227.01,8315.0
2024-07-08 13:50:00,227.1,227.2,227.02,227.03,3100.0,227.1,227.2,227.02,227.03,3100.0
2024-07-08 13:55:00,227.09,227.2,227.06,227.12,5069.0,227.09,227.2,227.06,227.12,5069.0
2024-07-08 14:00:00,227.06,227.12,226.86,226.9,2563.0,227.06,227.12,226.86,226.9,2563.0
2024-07-08 14:05:00,226.83,226.89,226.74,226.8,3567.0,226.83,226.89,226.74,226.8,3567.0
2024-07-08 14:10:00,226.8,227.04,226.79,226.99,7301.0,226.8,227.04,226.79,226.99,7301.0
2024-07-08 14:15:00,226.95,227.05,226.95,226.99,3115.0,226.95,227.05,226.95,226.99,3115.0
2024-07-08 14:20:00,226.94,228.99,226.88,227.08,48635.0,226.94,228.99,226.88,227.08,48635.0
2024-07-08 14:25:00,227.01,227.07,226.89,226.89,5494.0,227.01,227.07,226.89,226.89,5494.0
2024-07-08 14:30:00,226.86,227.05,226.85,227.05,4685.0,226.86,227.05,226.85,227.05,4685.0
2024-07-08 14:35:00,227.05,227.17,227.01,227.01,2722.0,227.05,227.17,227.01,227.01,2722.0
2024-07-08 14:40:00,227.03,227.26,226.99,227.03,8738.0,227.03,227.26,226.99,227.03,8738.0
2024-07-08 14:45:00,227.03,227.06,226.85,226.93,2638.0,227.03,227.06,226.85,226.93,2638.0
2024-07-08 14:50:00,226.92,227.14,226.82,227.12,9984.0,226.92,227.14,226.82,227.12,9984.0
2024-07-08 14:55:00,227.19,227.29,227.1,227.28,2688.0,227.19,227.29,227.1,227.28,2688.0
2024-07-08 15:00:00,227.2,227.3,226.99,226.99,6962.0,227.2,227.3,226.99,226.99,6962.0
2024-07-08 15:05:00,226.93,227.27,226.9,227.27,6155.0,226.93,227.27,226.9,227.27,6155.0
2024-07-08 15:10:00,227.21,227.5,227.16,227.34,12589.0,227.21,227.5,227.16,227.34,12589.0
2024-07-08 15:15:00,227.33,227.34,227.17,227.23,2857.0,227.33,227.34,227.17,227.23,2857.0
2024-07-08 15:20:00,227.23,227.27,227.1,227.14,5823.0,227.23,227.27,227.1,227.14,5823.0
2024-07-08 15:25:00,227.14,227.29,227.1,227.16,9642.0,227.14,227.29,227.1,227.16,9642.0
2024-07-08 15:30:00,227.17,227.28,227.11,227.23,4172.0,227.17,227.28,227.11,227.23,4172.0
2024-07-08 15:35:00,227.29,227.29,226.97,227.03,15658.0,227.29,227.29,226.97,227.03,15658.0
2024-07-08 15:40:00,226.98,227.39,226.98,227.36,16007.0,226.98,227.39,226.98,227.36,16007.0
2024-07-08 15:45:00,227.36,227.5,227.33,227.44,19019.0,227.36,227.5,227.33,227.44,19019.0
2024-07-08 15:50:00,227.35,227.42,226.68,226.8,41349.0,227.35,227.42,226.68,226.8,41349.0
2024-07-08 15:55:00,226.83,226.89,226.33,226.5,101185.0,226.83,226.89,226.33,226.5,101185.0
2024-07-09 09:30:00,225.13,226.23,224.59,224.93,13902.0,225.13,226.23,224.59,224.93,13902.0
2024-07-09 09:35:00,224.83,224.83,223.82,224.37,5364.0,224.83,224.83,223.82,224.37,5364.0
2024-07-09 09:40:00,224.22,224.5,223.9,224.25,2369.0,224.22,224.5,223.9,224.25,2369.0
2024-07-09 09:45:00,224.23,224.25,223.81,223.94,7104.0,224.23,224.25,223.81,223.94,7104.0
2024-07-09 09:50:00,223.94,224.06,223.51,223.63,14577.0,223.94,224.06,223.51,223.63,14577.0
2024-07-09 09:55:00,223.56,223.93,223.36,223.84,22327.0,223.56,223.93,223.36,223.84,22327.0
2024-07-09 10:00:00,223.67,223.82,222.29,222.29,14423.0,223.67,223.82,222.29,222.29,14423.0
2024-07-09 10:05:00,222.43,222.94,222.21,222.9,13366.0,222.43,222.94,222.21,222.9,13366.0
2024-07-09 10:10:00,222.8,222.8,222.2,222.53,8220.0,222.8,222.8,222.2,222.53,8220.0
2024-07-09 10:15:00,222.46,222.73,221.52,221.73,44986.0,222.46,222.73,221.52,221.73,44986.0
2024-07-09 10:20:00,221.69,223.18,221.69,223.03,14795.0,221.69,223.18,221.69,223.03,14795.0
2024-07-09 10:25:00,222.84,223.02,222.39,223.02,14208.0,222.84,223.02,222.39,223.02,14208.0
2024-07-09 10:30:00,222.78,222.85,222.18,222.25,2642.0,222.78,222.85,222.18,222.25,2642.0
2024-07-09 10:35:00,222.25,222.68,222.11,222.56,3534.0,222.25,222.68,222.11,222.56,3534.0
2024-07-09 10:40:00,222.65,222.72,221.8,221.8,5640.0,222.65,222.72,221.8,221.8,5640.0
2024-07-09 10:45:00,221.95,222.25,221.85,222.12,10653.0,221.95,222.25,221.85,222.12,10653.0
2024-07-09 10:50:00,221.97,222.17,221.6,221.68,22759.0,221.97,222.17,221.6,221.68,22759.0
2024-07-09 10:55:00,221.77,221.98,221.65,221.84,13156.0,221.77,221.98,221.65,221.84,13156.0
2024-07-09 11:00:00,221.77,222.11,221.57,221.95,27333.0,221.77,222.11,221.57,221.95,27333.0
2024-07-09 11:05:00,221.98,222.19,221.85,222.1,8243.0,221.98,222.19,221.85,222.1,8243.0
2024-07-09 11:10:00,222.1,222.35,222.02,222.35,7883.0,222.1,222.35,222.02,222.35,7883.0
2024-07-09 11:15:00,222.37,222.73,222.35,222.64,18292.0,222.37,222.73,222.35,222.64,18292.0
2024-07-09 11:20:00,222.64,222.98,222.34,222.5,14109.0,222.64,222.98,222.34,222.5,14109.0
2024-07-09 11:25:00,222.5,222.52,222.27,222.48,5931.0,222.5,222.52,222.27,222.48,5931.0
2024-07-09 11:30:00,222.48,222.62,222.1,222.29,10174.0,222.48,222.62,222.1,222.29,10174.0
2024-07-09 11:35:00,222.12,222.4,222.03,222.03,12026.0,222.12,222.4,222.03,222.03,12026.0
2024-07-09 11:40:00,222.06,222.07,221.75,221.75,2800.0,222.06,222.07,221.75,221.75,2800.0
2024-07-09 11:45:00,221.75,221.87,221.59,221.83,7630.0,221.75,221.87,221.59,221.83,7630.0
2024-07-09 11:50:00,221.84,222.34,221.68,222.29,54775.0,221.84,222.34,221.68,222.29,54775.0
2024-07-09 11:55:00,222.38,222.76,222.34,222.56,17208.0,222.38,222.76,222.34,222.56,17208.0
2024-07-09 12:00:00,222.69,223.04,222.59,222.9,11053.0,222.69,223.04,222.59,222.9,11053.0
2024-07-09 12:05:00,222.86,223.33,222.62,223.3,7259.0,222.86,223.33,222.62,223.3,7259.0
2024-07-09 12:10:00,223.32,224.11,223.32,223.93,11258.0,223.32,224.11,223.32,223.93,11258.0
2024-07-09 12:15:00,223.78,224.18,223.78,224.17,5746.0,223.78,224.18,223.78,224.17,5746.0
2024-07-09 12:20:00,224.12,224.29,224.01,224.2,13784.0,224.12,224.29,224.01,224.2,13784.0
2024-07-09 12:25:00,224.02,224.08,223.76,223.85,23925.0,224.02,224.08,223.76,223.85,23925.0
2024-07-09 12:30:00,223.77,224.03,223.33,223.33,19063.0,223.77,224.03,223.33,223.33,19063.0
2024-07-09 12:35:00,223.29,223.29,222.86,223.03,14149.0,223.29,223.29,222.86,223.03,14149.0
2024-07-09 12:40:00,223.01,223.55,222.91,223.53,13794.0,223.01,223.55,222.91,223.53,13794.0
2024-07-09 12:45:00,223.41,223.79,222.98,223.79,11071.0,223.41,223.79,222.98,223.79,11071.0
2024-07-09 12:50:00,223.72,223.89,223.22,223.89,35118.0,223.72,223.89,223.22,223.89,35118.0
2024-07-09 12:55:00,223.82,223.88,223.71,223.86,11893.0,223.82,223.88,223.71,223.86,11893.0
2024-07-09 13:00:00,223.85,224.16,223.81,224.16,9565.0,223.85,224.16,223.81,224.16,9565.0
2024-07-09 13:05:00,224.24,224.73,224.14,224.5,22376.0,224.24,224.73,224.14,224.5,22376.0
2024-07-09 13:10:00,224.44,224.64,224.19,224.27,10968.0,224.44,224.64,224.19,224.27,10968.0
2024-07-09 13:15:00,224.25,224.25,224.11,224.19,3261.0,224.25,224.25,224.11,224.19,3261.0
2024-07-09 13:20:00,224.18,224.33,224.11,224.28,25701.0,224.18,224.33,224.11,224.28,25701.0
2024-07-09 13:25:00,224.28,224.64,224.28,224.56,19532.0,224.28,224.64,224.28,224.56,19532.0
2024-07-09 13:30:00,224.57,224.57,223.43,223.48,5420.0,224.57,224.57,223.43,223.48,5420.0
2024-07-09 13:35:00,223.61,223.61,222.5,222.58,11078.0,223.61,223.61,222.5,222.58,11078.0
2024-07-09 13:40:00,222.57,222.8,222.12,222.8,19797.0,222.57,222.8,222.12,222.8,19797.0
2024-07-09 13:45:00,222.79,222.95,222.79,222.83,2935.0,222.79,222.95,222.79,222.83,2935.0
2024-07-09 13:50:00,223.0,223.19,222.88,223.0,4592.0,223.0,223.19,222.88,223.0,4592.0
2024-07-09 13:55:00,223.0,223.14,222.91,223.11,3314.0,223.0,223.14,222.91,223.11,3314.0
2024-07-09 14:00:00,223.03,223.13,222.9,223.11,5219.0,223.03,223.13,222.9,223.11,5219.0
2024-07-09 14:05:00,223.11,223.18,223.03,223.16,4066.0,223.11,223.18,223.03,223.16,4066.0
2024-07-09 14:10:00,223.09,223.23,222.91,222.97,7330.0,223.09,223.23,222.91,222.97,7330.0
2024-07-09 14:15:00,222.92,223.09,222.76,223.09,8575.0,222.92,223.09,222.76,223.09,8575.0
2024-07-09 14:20:00,223.16,223.2,222.84,222.84,7836.0,223.16,223.2,222.84,222.84,7836.0
2024-07-09 14:25:00,222.81,222.98,222.81,222.93,3800.0,222.81,222.98,222.81,222.93,3800.0
2024-07-09 14:30:00,223.02,223.03,222.63,222.81,5517.0,223.02,223.03,222.63,222.81,5517.0
2024-07-09 14:35:00,222.81,222.89,222.79,222.85,3153.0,222.81,222.89,222.79,222.85,3153.0
2024-07-09 14:40:00,222.79,222.87,222.66,222.83,4187.0,222.79,222.87,222.66,222.83,4187.0
2024-07-09 14:45:00,222.83,222.91,222.64,222.81,6222.0,222.83,222.91,222.64,222.81,6222.0
2024-07-09 14:50:00,222.85,222.98,222.71,222.72,8445.0,222.85,222.98,222.71,222.72,8445.0
2024-07-09 14:55:00,222.76,222.79,222.56,222.57,2835.0,222.76,222.79,222.56,222.57,2835.0
2024-07-09 15:00:00,222.63,222.86,222.57,222.68,10229.0,222.63,222.86,222.57,222.68,10229.0
2024-07-09 15:05:00,222.67,222.9,222.67,222.87,4182.0,222.67,222.9,222.67,222.87,4182.0
2024-07-09 15:10:00,222.78,222.86,222.62,222.69,3893.0,222.78,222.86,222.62,222.69,3893.0
2024-07-09 15:15:00,222.69,222.69,222.47,222.55,5624.0,222.69,222.69,222.47,222.55,5624.0
2024-07-09 15:20:00,222.53,222.6,222.44,222.53,8733.0,222.53,222.6,222.44,222.53,8733.0
2024-07-09 15:25:00,222.53,223.07,222.46,222.93,47060.0,222.53,223.07,222.46,222.93,47060.0
2024-07-09 15:30:00,222.97,223.21,222.9,223.19,8021.0,222.97,223.21,222.9,223.19,8021.0
2024-07-09 15:35:00,223.19,223.53,223.18,223.41,12200.0,223.19,223.53,223.18,223.41,12200.0
2024-07-09 15:40:00,223.43,223.52,223.25,223.38,11360.0,223.43,223.52,223.25,223.38,11360.0
2024-07-09 15:45:00,223.4,223.42,223.11,223.25,16223.0,223.4,223.42,223.11,223.25,16223.0
2024-07-09 15:50:00,223.25,223.68,223.18,223.33,29387.0,223.25,223.68,223.18,223.33,29387.0
2024-07-09 15:55:00,223.33,223.61,223.06,223.1,73450.0,223.33,223.61,223.06,223.1,73450.0
2024-07-10 09:30:00,223.36,223.36,221.65,221.65,16266.0,223.36,223.36,221.65,221.65,16266.0
2024-07-10 09:35:00,221.69,224.22,221.68,224.22,6863.0,221.69,224.22,221.68,224.22,6863.0
2024-07-10 09:40:00,224.21,224.21,222.75,223.82,9771.0,224.21,224.21,222.75,223.82,9771.0
2024-07-10 09:45:00,223.75,223.75,222.67,223.1,7802.0,223.75,223.75,222.67,223.1,7802.0
2024-07-10 09:50:00,222.92,223.17,222.14,222.15,4382.0,222.92,223.17,222.14,222.15,4382.0
2024-07-10 09:55:00,221.96,221.99,221.4,221.72,6878.0,221.96,221.99,221.4,221.72,6878.0
2024-07-10 10:00:00,221.72,221.89,220.78,220.79,4660.0,221.72,221.89,220.78,220.79,4660.0
2024-07-10 10:05:00,220.63,221.02,220.33,221.02,20880.0,220.63,221.02,220.33,221.02,20880.0
2024-07-10 10:10:00,220.73,221.28,220.61,221.28,5810.0,220.73,221.28,220.61,221.28,5810.0
2024-07-10 10:15:00,221.4,221.46,221.01,221.28,4773.0,221.4,221.46,221.01,221.28,4773.0
2024-07-10 10:20:00,221.31,221.38,220.85,220.96,4318.0,221.31,221.38,220.85,220.96,4318.0
2024-07-10 10:25:00,220.76,221.23,220.71,221.23,5104.0,220.76,221.23,220.71,221.23,5104.0
2024-07-10 10:30:00,221.24,221.76,221.22,221.72,13357.0,221.24,221.76,221.22,221.72,13357.0
2024-07-10 10:35:00,221.63,222.07,221.59,222.07,16712.0,221.63,222.07,221.59,222.07,16712.0
2024-07-10 10:40:00,221.99,222.67,221.99,222.67,18074.0,221.99,222.67,221.99,222.67,18074.0
2024-07-10 10:45:00,222.56,222.67,222.12,222.41,51948.0,222.56,222.67,222.12,222.41,51948.0
2024-07-10 10:50:00,222.35,222.7,221.72,221.73,8657.0,222.35,222.7,221.72,221.73,8657.0
2024-07-10 10:55:00,221.67,222.23,221.6,222.09,28279.0,221.67,222.23,221.6,222.09,28279.0
2024-07-10 11:00:00,222.01,222.59,222.0,222.56,10285.0,222.01,222.59,222.0,222.56,10285.0
2024-07-10 11:05:00,222.55,222.83,222.45,222.83,3935.0,222.55,222.83,222.45,222.83,3935.0
2024-07-10 11:10:00,222.79,222.83,222.36,222.37,6781.0,222.79,222.83,222.36,222.37,6781.0
2024-07-10 11:15:00,222.3,222.43,222.2,222.28,5699.0,222.3,222.43,222.2,222.28,5699.0
2024-07-10 11:20:00,222.3,222.34,222.17,222.23,5565.0,222.3,222.34,222.17,222.23,5565.0
2024-07-10 11:25:00,222.29,222.48,222.12,222.17,5444.0,222.29,222.48,222.12,222.17,5444.0
2024-07-10 11:30:00,222.13,222.29,221.99,222.06,3839.0,222.13,222.29,221.99,222.06,3839.0
2024-07-10 11:35:00,222.04,222.1,221.89,221.89,2175.0,222.04,222.1,221.89,221.89,2175.0
2024-07-10 11:40:00,221.74,222.04,221.74,221.96,11289.0,221.74,222.04,221.74,221.96,11289.0
2024-07-10 11:45:00,222.01,222.01,221.76,221.81,1300.0,222.01,222.01,221.76,221.81,1300.0
2024-07-10 11:50:00,221.88,221.97,221.53,221.55,4926.0,221.88,221.97,221.53,221.55,4926.0
2024-07-10 11:55:00,221.6,221.93,221.6,221.77,10206.0,221.6,221.93,221.6,221.77,10206.0
2024-07-10 12:00:00,221.78,221.9,221.72,221.75,2700.0,221.78,221.9,221.72,221.75,2700.0
2024-07-10 12:05:00,221.78,221.96,221.7,221.81,8032.0,221.78,221.96,221.7,221.81,8032.0
2024-07-10 12:10:00,221.82,221.9,221.62,221.89,8220.0,221.82,221.9,221.62,221.89,8220.0
2024-07-10 12:15:00,221.83,222.09,221.83,221.97,9047.0,221.83,222.09,221.83,221.97,9047.0
2024-07-10 12:20:00,221.97,222.65,221.9,222.53,6869.0,221.97,222.65,221.9,222.53,6869.0
2024-07-10 12:25:00,222.55,222.55,222.22,222.35,5946.0,222.55,222.55,222.22,222.35,5946.0
2024-07-10 12:30:00,222.4,222.41,222.07,222.36,5714.0,222.4,222.41,222.07,222.36,5714.0
2024-07-10 12:35:00,222.46,222.72,222.37,222.59,8346.0,222.46,222.72,222.37,222.59,8346.0
2024-07-10 12:40:00,222.7,222.82,222.58,222.76,8857.0,222.7,222.82,222.58,222.76,8857.0
2024-07-10 12:45:00,222.8,222.92,222.6,222.72,5615.0,222.8,222.92,222.6,222.72,5615.0
2024-07-10 12:50:00,222.84,222.89,222.7,222.72,3796.0,222.84,222.89,222.7,222.72,3796.0
2024-07-10 12:55:00,222.72,222.86,222.58,222.71,14019.0,222.72,222.86,222.58,222.71,14019.0
2024-07-10 13:00:00,222.71,222.99,222.67,222.94,6619.0,222.71,222.99,222.67,222.94,6619.0
2024-07-10 13:05:00,222.99,223.45,222.96,223.35,5035.0,222.99,223.45,222.96,223.35,5035.0
2024-07-10 13:10:00,223.25,223.34,223.18,223.2,1430.0,223.25,223.34,223.18,223.2,1430.0
2024-07-10 13:15:00,223.26,223.41,223.22,223.37,4821.0,223.26,223.41,223.22,223.37,4821.0
2024-07-10 13:20:00,223.44,223.44,223.24,223.24,3128.0,223.44,223.44,223.24,223.24,3128.0
2024-07-10 13:25:00,223.19,223.53,223.14,223.51,6643.0,223.19,223.53,223.14,223.51,6643.0
2024-07-10 13:30:00,223.57,223.58,223.2,223.48,5112.0,223.57,223.58,223.2,223.48,5112.0
2024-07-10 13:35:00,223.49,223.63,223.48,223.61,2205.0,223.49,223.63,223.48,223.61,2205.0
2024-07-10 13:40:00,223.67,223.78,223.57,223.66,10461.0,223.67,223.78,223.57,223.66,10461.0
2024-07-10 13:45:00,223.6,223.8,223.59,223.66,4745.0,223.6,223.8,223.59,223.66,4745.0
2024-07-10 13:50:00,223.7,223.82,223.6,223.77,5820.0,223.7,223.82,223.6,223.77,5820.0
2024-07-10 13:55:00,223.82,224.12,223.77,223.99,21979.0,223.82,224.12,223.77,223.99,21979.0
2024-07-10 14:00:00,223.88,223.99,223.8,223.87,7701.0,223.88,223.99,223.8,223.87,7701.0
2024-07-10 14:05:00,223.8,223.94,223.65,223.83,11434.0,223.8,223.94,223.65,223.83,11434.0
2024-07-10 14:10:00,223.83,223.92,223.75,223.84,5403.0,223.83,223.92,223.75,223.84,5403.0
2024-07-10 14:15:00,223.84,224.28,223.84,224.04,15938.0,223.84,224.28,223.84,224.04,15938.0
2024-07-10 14:20:00,223.88,224.03,223.8,223.92,8537.0,223.88,224.03,223.8,223.92,8537.0
2024-07-10 14:25:00,223.9,223.95,223.59,223.93,7447.0,223.9,223.95,223.59,223.93,7447.0
2024-07-10 14:30:00,223.87,224.32,223.86,224.2,5594.0,223.87,224.32,223.86,224.2,5594.0
2024-07-10 14:35:00,224.21,224.43,224.21,224.31,6774.0,224.21,224.43,224.21,224.31,6774.0
2024-07-10 14:40:00,224.27,224.36,224.14,224.18,5931.0,224.27,224.36,224.14,224.18,5931.0
2024-07-10 14:45:00,224.14,224.32,224.08,224.31,8278.0,224.14,224.32,224.08,224.31,8278.0
2024-07-10 14:50:00,224.35,224.35,223.87,224.0,8276.0,224.35,224.35,223.87,224.0,8276.0
2024-07-10 14:55:00,223.98,224.05,223.78,224.02,7001.0,223.98,224.05,223.78,224.02,7001.0
2024-07-10 15:00:00,224.01,224.01,223.28,223.5,16146.0,224.01,224.01,223.28,223.5,16146.0
2024-07-10 15:05:00,223.49,223.57,223.37,223.49,10350.0,223.49,223.57,223.37,223.49,10350.0
2024-07-10 15:10:00,223.5,223.65,223.29,223.65,6912.0,223.5,223.65,223.29,223.65,6912.0
2024-07-10 15:15:00,223.69,223.76,223.53,223.67,5333.0,223.69,223.76,223.53,223.67,5333.0
2024-07-10 15:20:00,223.74,223.86,223.65,223.84,4116.0,223.74,223.86,223.65,223.84,4116.0
2024-07-10 15:25:00,223.84,223.85,223.29,223.3,81418.0,223.84,223.85,223.29,223.3,81418.0
2024-07-10 15:30:00,223.38,223.38,222.99,223.0,14535.0,223.38,223.38,222.99,223.0,14535.0
2024-07-10 15:35:00,222.94,223.21,222.75,222.75,17451.0,222.94,223.21,222.75,222.75,17451.0
2024-07-10 15:40:00,222.84,222.93,222.54,222.8,20154.0,222.84,222.93,222.54,222.8,20154.0
2024-07-10 15:45:00,222.82,223.12,222.69,223.07,22616.0,222.82,223.12,222.69,223.07,22616.0
2024-07-10 15:50:00,223.08,223.47,222.87,223.39,43117.0,223.08,223.47,222.87,223.39,43117.0
2024-07-10 15:55:00,223.32,223.39,222.95,223.12,108240.0,223.32,223.39,222.95,223.12,108240.0
2024-07-11 09:30:00,224.09,224.09,222.75,223.51,31338.0,224.09,224.09,222.75,223.51,31338.0
2024-07-11 09:35:00,223.68,224.16,223.6,224.14,5423.0,223.68,224.16,223.6,224.14,5423.0
2024-07-11 09:40:00,224.14,225.24,224.14,225.24,6866.0,224.14,225.24,224.14,225.24,6866.0
2024-07-11 09:45:00,225.23,225.9,225.03,225.84,6742.0,225.23,225.9,225.03,225.84,6742.0
2024-07-11 09:50:00,225.84,226.43,225.59,226.32,26307.0,225.84,226.43,225.59,226.32,26307.0
2024-07-11 09:55:00,226.42,227.25,226.24,227.0,27595.0,226.42,227.25,226.24,227.0,27595.0
2024-07-11 10:00:00,227.21,227.45,226.46,227.3,28303.0,227.21,227.45,226.46,227.3,28303.0
2024-07-11 10:05:00,227.4,227.65,226.85,227.49,78743.0,227.4,227.65,226.85,227.49,78743.0
2024-07-11 10:10:00,227.53,227.9,227.1,227.25,19012.0,227.53,227.9,227.1,227.25,19012.0
2024-07-11 10:15:00,227.24,228.1,227.23,228.02,15015.0,227.24,228.1,227.23,228.02,15015.0
2024-07-11 10:20:00,228.03,228.03,227.51,227.65,23964.0,228.03,228.03,227.51,227.65,23964.0
2024-07-11 10:25:00,227.65,227.95,227.3,227.51,41400.0,227.65,227.95,227.3,227.51,41400.0
2024-07-11 10:30:00,227.51,227.75,227.3,227.52,19907.0,227.51,227.75,227.3,227.52,19907.0
2024-07-11 10:35:00,227.42,228.14,227.21,227.5,85230.0,227.42,228.14,227.21,227.5,85230.0
2024-07-11 10:40:00,227.42,227.51,226.86,226.86,123779.0,227.42,227.51,226.86,226.86,123779.0
2024-07-11 10:45:00,226.92,227.25,226.62,227.22,42544.0,226.92,227.25,226.62,227.22,42544.0
2024-07-11 10:50:00,227.23,227.58,227.06,227.42,11577.0,227.23,227.58,227.06,227.42,11577.0
2024-07-11 10:55:00,227.35,227.63,227.11,227.11,9491.0,227.35,227.63,227.11,227.11,9491.0
2024-07-11 11:00:00,227.33,227.43,227.05,227.35,20108.0,227.33,227.43,227.05,227.35,20108.0
2024-07-11 11:05:00,227.39,227.49,227.0,227.09,33469.0,227.39,227.49,227.0,227.09,33469.0
2024-07-11 11:10:00,227.09,227.47,226.9,227.14,11021.0,227.09,227.47,226.9,227.14,11021.0
2024-07-11 11:15:00,227.03,227.39,226.9,227.24,36684.0,227.03,227.39,226.9,227.24,36684.0
2024-07-11 11:20:00,227.23,227.6,227.05,227.07,8831.0,227.23,227.6,227.05,227.07,8831.0
2024-07-11 11:25:00,227.12,227.4,227.06,227.06,7837.0,227.12,227.4,227.06,227.06,7837.0
2024-07-11 11:30:00,227.18,227.33,227.0,227.2,12998.0,227.18,227.33,227.0,227.2,12998.0
2024-07-11 11:35:00,227.2,227.22,226.96,227.21,22982.0,227.2,227.22,226.96,227.21,22982.0
2024-07-11 11:40:00,227.26,227.63,227.16,227.53,26109.0,227.26,227.63,227.16,227.53,26109.0
2024-07-11 11:45:00,227.54,227.84,227.4,227.49,19274.0,227.54,227.84,227.4,227.49,19274.0
2024-07-11 11:50:00,227.55,227.55,227.1,227.22,14602.0,227.55,227.55,227.1,227.22,14602.0
2024-07-11 11:55:00,227.22,227.32,226.84,227.21,13756.0,227.22,227.32,226.84,227.21,13756.0
2024-07-11 12:00:00,227.13,227.16,226.95,227.0,28541.0,227.13,227.16,226.95,227.0,28541.0
2024-07-11 12:05:00,227.03,227.14,226.3,226.42,88566.0,227.03,227.14,226.3,226.42,88566.0
2024-07-11 12:10:00,226.39,226.53,226.28,226.35,11563.0,226.39,226.53,226.28,226.35,11563.0
2024-07-11 12:15:00,226.38,226.46,226.3,226.4,8180.0,226.38,226.46,226.3,226.4,8180.0
2024-07-11 12:20:00,226.4,226.71,226.22,226.48,15025.0,226.4,226.71,226.22,226.48,15025.0
2024-07-11 12:25:00,226.48,227.13,226.41,227.04,11636.0,226.48,227.13,226.41,227.04,11636.0
2024-07-11 12:30:00,227.03,227.03,226.71,226.92,14005.0,227.03,227.03,226.71,226.92,14005.0
2024-07-11 12:35:00,226.87,227.13,226.65,227.08,14862.0,226.87,227.13,226.65,227.08,14862.0
2024-07-11 12:40:00,227.0,227.19,226.96,227.1,9096.0,227.0,227.19,226.96,227.1,9096.0
2024-07-11 12:45:00,227.1,227.28,226.69,226.79,11243.0,227.1,227.28,226.69,226.79,11243.0
2024-07-11 12:50:00,226.69,226.77,226.44,226.55,3868.0,226.69,226.77,226.44,226.55,3868.0
2024-07-11 12:55:00,226.58,226.94,226.49,226.73,4914.0,226.58,226.94,226.49,226.73,4914.0
2024-07-11 13:00:00,226.8,226.8,226.46,226.52,4730.0,226.8,226.8,226.46,226.52,4730.0
2024-07-11 13:05:00,226.56,226.8,226.48,226.62,10470.0,226.56,226.8,226.48,226.62,10470.0
2024-07-11 13:10:00,226.73,226.85,226.47,226.79,10956.0,226.73,226.85,226.47,226.79,10956.0
2024-07-11 13:15:00,226.9,226.97,226.62,226.7,3396.0,226.9,226.97,226.62,226.7,3396.0
2024-07-11 13:20:00,226.7,226.95,226.61,226.95,3207.0,226.7,226.95,226.61,226.95,3207.0
2024-07-11 13:25:00,226.97,227.17,226.91,227.17,5936.0,226.97,227.17,226.91,227.17,5936.0
2024-07-11 13:30:00,227.09,227.13,226.91,226.94,4362.0,227.09,227.13,226.91,226.94,4362.0
2024-07-11 13:35:00,226.89,226.92,226.46,226.52,3069.0,226.89,226.92,226.46,226.52,3069.0
2024-07-11 13:40:00,226.46,226.6,226.41,226.43,3770.0,226.46,226.6,226.41,226.43,3770.0
2024-07-11 13:45:00,226.33,226.56,226.18,226.56,15641.0,226.33,226.56,226.18,226.56,15641.0
2024-07-11 13:50:00,226.5,226.68,226.35,226.43,7455.0,226.5,226.68,226.35,226.43,7455.0
2024-07-11 13:55:00,226.44,226.44,226.16,226.3,4968.0,226.44,226.44,226.16,226.3,4968.0
2024-07-11 14:00:00,226.38,226.58,226.38,226.51,3937.0,226.38,226.58,226.38,226.51,3937.0
2024-07-11 14:05:00,226.51,226.54,226.26,226.29,70433.0,226.51,226.54,226.26,226.29,70433.0
2024-07-11 14:10:00,226.31,226.63,226.28,226.6,5821.0,226.31,226.63,226.28,226.6,5821.0
2024-07-11 14:15:00,226.51,226.56,226.37,226.38,2565.0,226.51,226.56,226.37,226.38,2565.0
2024-07-11 14:20:00,226.37,226.4,226.27,226.36,6112.0,226.37,226.4,226.27,226.36,6112.0
2024-07-11 14:25:00,226.42,226.43,226.24,226.31,12549.0,226.42,226.43,226.24,226.31,12549.0
2024-07-11 14:30:00,226.31,226.82,226.31,226.78,9307.0,226.31,226.82,226.31,226.78,9307.0
2024-07-11 14:35:00,226.78,226.78,226.48,226.48,4957.0,226.78,226.78,226.48,226.48,4957.0
2024-07-11 14:40:00,226.44,226.71,226.44,226.44,5134.0,226.44,226.71,226.44,226.44,5134.0
2024-07-11 14:45:00,226.38,226.4,226.2,226.22,4574.0,226.38,226.4,226.2,226.22,4574.0
2024-07-11 14:50:00,226.19,226.27,226.0,226.09,8877.0,226.19,226.27,226.0,226.09,8877.0
2024-07-11 14:55:00,226.09,226.21,226.03,226.21,14156.0,226.09,226.21,226.03,226.21,14156.0
2024-07-11 15:00:00,226.21,226.21,226.03,226.13,6597.0,226.21,226.21,226.03,226.13,6597.0
2024-07-11 15:05:00,226.13,226.23,226.08,226.2,6649.0,226.13,226.23,226.08,226.2,6649.0
2024-07-11 15:10:00,226.13,226.21,226.08,226.2,8235.0,226.13,226.21,226.08,226.2,8235.0
2024-07-11 15:15:00,226.18,226.51,226.18,226.51,9546.0,226.18,226.51,226.18,226.51,9546.0
2024-07-11 15:20:00,226.43,226.51,226.3,226.31,3409.0,226.43,226.51,226.3,226.31,3409.0
2024-07-11 15:25:00,226.29,226.48,226.29,226.37,5838.0,226.29,226.48,226.29,226.37,5838.0
2024-07-11 15:30:00,226.42,226.68,226.42,226.54,8734.0,226.42,226.68,226.42,226.54,8734.0
2024-07-11 15:35:00,226.53,226.64,226.49,226.6,7644.0,226.53,226.64,226.49,226.6,7644.0
2024-07-11 15:40:00,226.64,226.65,226.43,226.48,13522.0,226.64,226.65,226.43,226.48,13522.0
2024-07-11 15:45:00,226.45,226.93,226.34,226.86,28469.0,226.45,226.93,226.34,226.86,28469.0
2024-07-11 15:50:00,226.82,227.1,226.63,226.73,48303.0,226.82,227.1,226.63,226.73,48303.0
2024-07-11 15:55:00,226.69,227.05,226.69,226.83,120766.0,226.69,227.05,226.69,226.83,120766.0
2024-07-12 09:30:00,226.78,227.06,226.01,227.02,20940.0,226.78,227.06,226.01,227.02,20940.0
2024-07-12 09:35:00,226.68,227.02,226.41,226.41,3845.0,226.68,227.02,226.41,226.41,3845.0
2024-07-12 09:40:00,226.47,227.1,226.2,226.6,7663.0,226.47,227.1,226.2,226.6,7663.0
2024-07-12 09:45:00,226.63,227.11,226.62,226.98,2381.0,226.63,227.11,226.62,226.98,2381.0
2024-07-12 09:50:00,226.96,227.2,226.47,226.9,5934.0,226.96,227.2,226.47,226.9,5934.0
2024-07-12 09:55:00,226.89,227.08,226.6,226.82,17544.0,226.89,227.08,226.6,226.82,17544.0
2024-07-12 10:00:00,226.91,227.19,226.79,226.79,12857.0,226.91,227.19,226.79,226.79,12857.0
2024-07-12 10:05:00,226.79,227.65,226.49,227.57,6596.0,226.79,227.65,226.49,227.57,6596.0
2024-07-12 10:10:00,227.5,227.68,227.33,227.66,19486.0,227.5,227.68,227.33,227.66,19486.0
2024-07-12 10:15:00,227.66,227.99,227.66,227.9,3508.0,227.66,227.99,227.66,227.9,3508.0
2024-07-12 10:20:00,227.82,228.06,227.78,228.0,10259.0,227.82,228.06,227.78,228.0,10259.0
2024-07-12 10:25:00,227.95,228.91,227.94,228.84,17688.0,227.95,228.91,227.94,228.84,17688.0
2024-07-12 10:30:00,228.97,229.1,228.69,229.0,8588.0,228.97,229.1,228.69,229.0,8588.0
2024-07-12 10:35:00,228.99,229.06,228.73,228.73,47450.0,228.99,229.06,228.73,228.73,47450.0
2024-07-12 10:40:00,229.0,229.06,228.59,228.95,47791.0,229.0,229.06,228.59,228.95,47791.0
2024-07-12 10:45:00,228.99,229.06,228.49,228.57,3750.0,228.99,229.06,228.49,228.57,3750.0
2024-07-12 10:50:00,228.61,228.72,228.5,228.65,6399.0,228.61,228.72,228.5,228.65,6399.0
2024-07-12 10:55:00,228.65,228.82,228.46,228.46,17110.0,228.65,228.82,228.46,228.46,17110.0
2024-07-12 11:00:00,228.51,228.7,228.4,228.64,6342.0,228.51,228.7,228.4,228.64,6342.0
2024-07-12 11:05:00,228.64,228.91,228.59,228.67,7458.0,228.64,228.91,228.59,228.67,7458.0
2024-07-12 11:10:00,228.77,229.07,228.68,228.9,6130.0,228.77,229.07,228.68,228.9,6130.0
2024-07-12 11:15:00,228.9,228.91,228.68,228.8,5699.0,228.9,228.91,228.68,228.8,5699.0
2024-07-12 11:20:00,228.81,228.95,228.69,228.73,8806.0,228.81,228.95,228.69,228.73,8806.0
2024-07-12 11:25:00,228.81,229.05,228.76,228.9,20492.0,228.81,229.05,228.76,228.9,20492.0
2024-07-12 11:30:00,228.99,229.0,228.7,228.7,6561.0,228.99,229.0,228.7,228.7,6561.0
2024-07-12 11:35:00,228.75,228.77,228.57,228.77,12298.0,228.75,228.77,228.57,228.77,12298.0
2024-07-12 11:40:00,228.82,229.15,228.82,229.08,20453.0,228.82,229.15,228.82,229.08,20453.0
2024-07-12 11:45:00,229.08,229.4,228.97,229.4,8805.0,229.08,229.4,228.97,229.4,8805.0
2024-07-12 11:50:00,229.28,229.48,229.08,229.39,9576.0,229.28,229.48,229.08,229.39,9576.0
2024-07-12 11:55:00,229.48,229.48,229.04,229.1,5006.0,229.48,229.48,229.04,229.1,5006.0
2024-07-12 12:00:00,229.14,229.29,229.05,229.27,3941.0,229.14,229.29,229.05,229.27,3941.0
2024-07-12 12:05:00,229.22,229.25,228.96,229.11,4638.0,229.22,229.25,228.96,229.11,4638.0
2024-07-12 12:10:00,229.09,229.28,229.08,229.22,4187.0,229.09,229.28,229.08,229.22,4187.0
2024-07-12 12:15:00,229.28,229.38,229.03,229.12,7456.0,229.28,229.38,229.03,229.12,7456.0
2024-07-12 12:20:00,229.06,229.56,229.06,229.53,21905.0,229.06,229.56,229.06,229.53,21905.0
2024-07-12 12:25:00,229.57,229.64,229.4,229.56,7106.0,229.57,229.64,229.4,229.56,7106.0
2024-07-12 12:30:00,229.45,229.51,229.08,229.28,6927.0,229.45,229.51,229.08,229.28,6927.0
2024-07-12 12:35:00,229.32,229.36,229.11,229.31,3889.0,229.32,229.36,229.11,229.31,3889.0
2024-07-12 12:40:00,229.35,229.54,229.23,229.52,4866.0,229.35,229.54,229.23,229.52,4866.0
2024-07-12 12:45:00,229.56,229.57,229.31,229.36,5731.0,229.56,229.57,229.31,229.36,5731.0
2024-07-12 12:50:00,229.27,229.42,229.16,229.21,8010.0,229.27,229.42,229.16,229.21,8010.0
2024-07-12 12:55:00,229.26,229.32,229.17,229.27,8825.0,229.26,229.32,229.17,229.27,8825.0
2024-07-12 13:00:00,229.3,229.3,229.15,229.21,2191.0,229.3,229.3,229.15,229.21,2191.0
2024-07-12 13:05:00,229.2,229.42,229.04,229.14,53322.0,229.2,229.42,229.04,229.14,53322.0
2024-07-12 13:10:00,229.24,229.49,229.19,229.42,2320.0,229.24,229.49,229.19,229.42,2320.0
2024-07-12 13:15:00,229.45,229.57,229.43,229.53,8178.0,229.45,229.57,229.43,229.53,8178.0
2024-07-12 13:20:00,229.6,229.6,229.31,229.45,4685.0,229.6,229.6,229.31,229.45,4685.0
2024-07-12 13:25:00,229.41,229.46,229.32,229.39,3418.0,229.41,229.46,229.32,229.39,3418.0
2024-07-12 13:30:00,229.46,229.58,229.32,229.52,3828.0,229.46,229.58,229.32,229.52,3828.0
2024-07-12 13:35:00,229.49,229.79,229.48,229.76,3888.0,229.49,229.79,229.48,229.76,3888.0
2024-07-12 13:40:00,229.79,230.1,229.78,230.07,23234.0,229.79,230.1,229.78,230.07,23234.0
2024-07-12 13:45:00,230.08,230.13,229.88,229.94,6877.0,230.08,230.13,229.88,229.94,6877.0
2024-07-12 13:50:00,230.02,230.02,229.85,229.85,2857.0,230.02,230.02,229.85,229.85,2857.0
2024-07-12 13:55:00,229.94,229.98,229.66,229.66,3111.0,229.94,229.98,229.66,229.66,3111.0
2024-07-12 14:00:00,229.71,229.88,229.55,229.85,4032.0,229.71,229.88,229.55,229.85,4032.0
2024-07-12 14:05:00,229.78,229.85,229.73,229.79,6516.0,229.78,229.85,229.73,229.79,6516.0
2024-07-12 14:10:00,229.8,229.81,229.58,229.75,7025.0,229.8,229.81,229.58,229.75,7025.0
2024-07-12 14:15:00,229.77,229.89,229.69,229.81,2086.0,229.77,229.89,229.69,229.81,2086.0
2024-07-12 14:20:00,229.86,229.88,229.67,229.83,4455.0,229.86,229.88,229.67,229.83,4455.0
2024-07-12 14:25:00,229.82,229.96,229.76,229.96,4012.0,229.82,229.96,229.76,229.96,4012.0
2024-07-12 14:30:00,229.97,229.97,229.79,229.94,2420.0,229.97,229.97,229.79,229.94,2420.0
2024-07-12 14:35:00,229.89,229.99,229.83,229.97,6416.0,229.89,229.99,229.83,229.97,6416.0
2024-07-12 14:40:00,230.01,230.02,229.9,229.92,1400.0,230.01,230.02,229.9,229.92,1400.0
2024-07-12 14:45:00,229.96,230.05,229.95,229.98,2037.0,229.96,230.05,229.95,229.98,2037.0
2024-07-12 14:50:00,230.08,230.13,229.86,229.86,13285.0,230.08,230.13,229.86,229.86,13285.0
2024-07-12 14:55:00,229.87,230.05,229.86,230.05,2800.0,229.87,230.05,229.86,230.05,2800.0
2024-07-12 15:00:00,229.95,230.28,229.95,230.28,5636.0,229.95,230.28,229.95,230.28,5636.0
2024-07-12 15:05:00,230.3,230.33,229.98,230.15,4045.0,230.3,230.33,229.98,230.15,4045.0
2024-07-12 15:10:00,230.15,230.2,230.02,230.2,2798.0,230.15,230.2,230.02,230.2,2798.0
2024-07-12 15:15:00,230.2,230.26,230.06,230.1,7214.0,230.2,230.26,230.06,230.1,7214.0
2024-07-12 15:20:00,230.1,230.32,230.04,230.21,7386.0,230.1,230.32,230.04,230.21,7386.0
2024-07-12 15:25:00,230.24,230.3,230.19,230.28,4560.0,230.24,230.3,230.19,230.28,4560.0
2024-07-12 15:30:00,230.2,230.22,229.8,230.15,11595.0,230.2,230.22,229.8,230.15,11595.0
2024-07-12 15:35:00,230.2,230.34,230.11,230.23,10669.0,230.2,230.34,230.11,230.23,10669.0
2024-07-12 15:40:00,230.21,230.21,229.65,229.7,10358.0,230.21,230.21,229.65,229.7,10358.0
2024-07-12 15:45:00,229.74,230.01,229.71,229.88,17828.0,229.74,230.01,229.71,229.88,17828.0
2024-07-12 15:50:00,229.87,230.05,229.6,230.05,55395.0,229.87,230.05,229.6,230.05,55395.0
2024-07-12 15:55:00,229.96,230.14,229.62,230.0,106092.0,229.96,230.14,229.62,230.0,106092.0
2024-07-15 09:30:00,230.7,232.1,230.0,230.65,38030.0,230.7,232.1,230.0,230.65,38030.0
2024-07-15 09:35:00,230.56,231.81,230.43,231.63,75668.0,230.56,231.81,230.43,231.63,75668.0
2024-07-15 09:40:00,231.61,232.52,231.22,232.52,32960.0,231.61,232.52,231.22,232.52,32960.0
2024-07-15 09:45:00,232.57,232.58,231.93,232.13,23111.0,232.57,232.58,231.93,232.13,23111.0
2024-07-15 09:50:00,232.13,232.42,231.83,232.28,11210.0,232.13,232.42,231.83,232.28,11210.0
2024-07-15 09:55:00,232.18,232.96,231.97,232.96,15812.0,232.18,232.96,231.97,232.96,15812.0
2024-07-15 10:00:00,232.92,232.92,231.3,231.56,32516.0,232.92,232.92,231.3,231.56,32516.0
2024-07-15 10:05:00,231.52,232.55,231.49,232.52,21774.0,231.52,232.55,231.49,232.52,21774.0
2024-07-15 10:10:00,232.6,233.33,232.55,233.32,14024.0,232.6,233.33,232.55,233.32,14024.0
2024-07-15 10:15:00,233.32,233.68,233.13,233.56,15626.0,233.32,233.68,233.13,233.56,15626.0
2024-07-15 10:20:00,233.57,233.62,233.27,233.52,16165.0,233.57,233.62,233.27,233.52,16165.0
2024-07-15 10:25:00,233.53,233.61,233.01,233.41,9814.0,233.53,233.61,233.01,233.41,9814.0
2024-07-15 10:30:00,233.28,233.41,233.14,233.32,11404.0,233.28,233.41,233.14,233.32,11404.0
2024-07-15 10:35:00,233.4,233.4,233.02,233.06,8320.0,233.4,233.4,233.02,233.06,8320.0
2024-07-15 10:40:00,233.08,233.22,232.82,233.13,11135.0,233.08,233.22,232.82,233.13,11135.0
2024-07-15 10:45:00,233.11,233.17,232.87,233.15,8325.0,233.11,233.17,232.87,233.15,8325.0
2024-07-15 10:50:00,233.19,233.49,233.19,233.37,6883.0,233.19,233.49,233.19,233.37,6883.0
2024-07-15 10:55:00,233.28,233.53,233.25,233.45,13541.0,233.28,233.53,233.25,233.45,13541.0
2024-07-15 11:00:00,233.52,233.52,233.18,233.18,5189.0,233.52,233.52,233.18,233.18,5189.0
2024-07-15 11:05:00,233.15,233.27,233.08,233.25,8334.0,233.15,233.27,233.08,233.25,8334.0
2024-07-15 11:10:00,233.18,233.64,233.1,233.58,10059.0,233.18,233.64,233.1,233.58,10059.0
2024-07-15 11:15:00,233.58,233.66,233.41,233.49,9355.0,233.58,233.66,233.41,233.49,9355.0
2024-07-15 11:20:00,233.49,233.86,233.48,233.5,9410.0,233.49,233.86,233.48,233.5,9410.0
2024-07-15 11:25:00,233.5,233.5,233.16,233.29,6758.0,233.5,233.5,233.16,233.29,6758.0
2024-07-15 11:30:00,233.21,233.22,233.04,233.18,9736.0,233.21,233.22,233.04,233.18,9736.0
2024-07-15 11:35:00,233.14,233.39,233.14,233.38,3548.0,233.14,233.39,233.14,233.38,3548.0
2024-07-15 11:40:00,233.37,233.45,233.19,233.27,10039.0,233.37,233.45,233.19,233.27,10039.0
2024-07-15 11:45:00,233.32,233.39,233.17,233.29,10003.0,233.32,233.39,233.17,233.29,10003.0
2024-07-15 11:50:00,233.28,233.6,233.21,233.32,61221.0,233.28,233.6,233.21,233.32,61221.0
2024-07-15 11:55:00,233.27,233.49,233.21,233.44,8988.0,233.27,233.49,233.21,233.44,8988.0
2024-07-15 12:00:00,233.42,233.43,233.05,233.05,11396.0,233.42,233.43,233.05,233.05,11396.0
2024-07-15 12:05:00,232.99,232.99,232.22,232.25,6482.0,232.99,232.99,232.22,232.25,6482.0
2024-07-15 12:10:00,232.33,232.53,232.07,232.09,12090.0,232.33,232.53,232.07,232.09,12090.0
2024-07-15 12:15:00,232.02,232.1,231.83,231.93,12634.0,232.02,232.1,231.83,231.93,12634.0
2024-07-15 12:20:00,231.93,232.1,231.79,232.03,74252.0,231.93,232.1,231.79,232.03,74252.0
2024-07-15 12:25:00,232.03,232.03,231.76,231.9,25662.0,232.03,232.03,231.76,231.9,25662.0
2024-07-15 12:30:00,231.9,232.28,231.89,232.28,5757.0,231.9,232.28,231.89,232.28,5757.0
2024-07-15 12:35:00,232.24,232.78,232.23,232.68,17273.0,232.24,232.78,232.23,232.68,17273.0
2024-07-15 12:40:00,232.67,232.73,232.43,232.44,9021.0,232.67,232.73,232.43,232.44,9021.0
2024-07-15 12:45:00,232.43,232.43,232.21,232.39,3341.0,232.43,232.43,232.21,232.39,3341.0
2024-07-15 12:50:00,232.3,232.75,232.23,232.75,40245.0,232.3,232.75,232.23,232.75,40245.0
2024-07-15 12:55:00,232.66,232.74,232.17,232.17,14539.0,232.66,232.74,232.17,232.17,14539.0
2024-07-15 13:00:00,232.16,232.45,231.67,232.35,67186.0,232.16,232.45,231.67,232.35,67186.0
2024-07-15 13:05:00,232.36,232.37,231.87,232.12,139452.0,232.36,232.37,231.87,232.12,139452.0
2024-07-15 13:10:00,232.21,232.31,231.73,231.8,168849.0,232.21,232.31,231.73,231.8,168849.0
2024-07-15 13:15:00,231.68,231.8,231.31,231.62,18189.0,231.68,231.8,231.31,231.62,18189.0
2024-07-15 13:20:00,231.62,231.8,231.16,231.76,52494.0,231.62,231.8,231.16,231.76,52494.0
2024-07-15 13:25:00,231.76,231.76,231.31,231.38,14700.0,231.76,231.76,231.31,231.38,14700.0
2024-07-15 13:30:00,231.27,231.45,230.95,231.07,7253.0,231.27,231.45,230.95,231.07,7253.0
2024-07-15 13:35:00,231.07,231.16,230.89,230.97,10602.0,231.07,231.16,230.89,230.97,10602.0
2024-07-15 13:40:00,230.94,231.22,230.91,231.22,10108.0,230.94,231.22,230.91,231.22,10108.0
2024-07-15 13:45:00,231.22,231.28,230.87,231.03,6563.0,231.22,231.28,230.87,231.03,6563.0
2024-07-15 13:50:00,231.15,231.56,231.08,231.56,8892.0,231.15,231.56,231.08,231.56,8892.0
2024-07-15 13:55:00,231.62,231.75,231.35,231.35,7862.0,231.62,231.75,231.35,231.35,7862.0
2024-07-15 14:00:00,231.28,231.54,231.23,231.52,3849.0,231.28,231.54,231.23,231.52,3849.0
2024-07-15 14:05:00,231.54,232.18,231.43,232.12,27981.0,231.54,232.18,231.43,232.12,27981.0
2024-07-15 14:10:00,232.06,232.14,231.89,232.01,75810.0,232.06,232.14,231.89,232.01,75810.0
2024-07-15 14:15:00,231.99,232.02,231.73,232.01,17877.0,231.99,232.02,231.73,232.01,17877.0
2024-07-15 14:20:00,232.04,232.13,231.97,232.08,13457.0,232.04,232.13,231.97,232.08,13457.0
2024-07-15 14:25:00,232.08,232.13,231.82,232.12,11111.0,232.08,232.13,231.82,232.12,11111.0
2024-07-15 14:30:00,232.16,232.24,232.07,232.19,14356.0,232.16,232.24,232.07,232.19,14356.0
2024-07-15 14:35:00,232.1,232.17,231.79,231.87,6764.0,232.1,232.17,231.79,231.87,6764.0
2024-07-15 14:40:00,231.85,231.91,231.7,231.76,4500.0,231.85,231.91,231.7,231.76,4500.0
2024-07-15 14:45:00,231.71,231.85,231.7,231.82,5266.0,231.71,231.85,231.7,231.82,5266.0
2024-07-15 14:50:00,231.79,231.94,231.78,231.88,5597.0,231.79,231.94,231.78,231.88,5597.0
2024-07-15 14:55:00,231.88,231.94,231.73,231.94,8608.0,231.88,231.94,231.73,231.94,8608.0
2024-07-15 15:00:00,231.9,231.9,231.65,231.77,7578.0,231.9,231.9,231.65,231.77,7578.0
2024-07-15 15:05:00,231.76,232.03,231.74,232.03,3257.0,231.76,232.03,231.74,232.03,3257.0
2024-07-15 15:10:00,232.04,232.09,231.82,231.92,12858.0,232.04,232.09,231.82,231.92,12858.0
2024-07-15 15:15:00,231.85,232.17,231.85,232.17,5615.0,231.85,232.17,231.85,232.17,5615.0
2024-07-15 15:20:00,232.2,232.21,231.96,232.03,13911.0,232.2,232.21,231.96,232.03,13911.0
2024-07-15 15:25:00,231.96,232.05,231.86,231.93,11958.0,231.96,232.05,231.86,231.93,11958.0
2024-07-15 15:30:00,231.93,232.42,231.89,232.42,16824.0,231.93,232.42,231.89,232.42,16824.0
2024-07-15 15:35:00,232.44,232.63,232.36,232.57,26667.0,232.44,232.63,232.36,232.57,26667.0
2024-07-15 15:40:00,232.54,232.75,232.34,232.35,25111.0,232.54,232.75,232.34,232.35,25111.0
2024-07-15 15:45:00,232.33,232.37,232.14,232.19,33775.0,232.33,232.37,232.14,232.19,33775.0
2024-07-15 15:50:00,232.15,232.19,231.71,231.94,83765.0,232.15,232.19,231.71,231.94,83765.0
2024-07-15 15:55:00,231.99,232.56,231.98,232.51,125625.0,231.99,232.56,231.98,232.51,125625.0
2024-07-16 09:30:00,232.95,233.57,232.95,233.32,16088.0,232.95,233.57,232.95,233.32,16088.0
2024-07-16 09:35:00,233.25,233.78,232.83,233.59,5002.0,233.25,233.78,232.83,233.59,5002.0
2024-07-16 09:40:00,233.59,234.59,233.37,234.39,5684.0,233.59,234.59,233.37,234.39,5684.0
2024-07-16 09:45:00,234.39,235.07,234.39,234.84,6519.0,234.39,235.07,234.39,234.84,6519.0
2024-07-16 09:50:00,234.87,234.87,234.21,234.48,7846.0,234.87,234.87,234.21,234.48,7846.0
2024-07-16 09:55:00,234.51,234.96,234.5,234.58,3417.0,234.51,234.96,234.5,234.58,3417.0
2024-07-16 10:00:00,234.74,234.74,233.68,233.92,16833.0,234.74,234.74,233.68,233.92,16833.0
2024-07-16 10:05:00,234.01,234.01,233.36,233.76,4610.0,234.01,234.01,233.36,233.76,4610.0
2024-07-16 10:10:00,233.65,233.65,233.33,233.48,3472.0,233.65,233.65,233.33,233.48,3472.0
2024-07-16 10:15:00,233.4,233.69,233.36,233.57,8402.0,233.4,233.69,233.36,233.57,8402.0
2024-07-16 10:20:00,233.48,233.49,233.13,233.14,2795.0,233.48,233.49,233.13,233.14,2795.0
2024-07-16 10:25:00,233.0,233.17,232.75,232.88,9805.0,233.0,233.17,232.75,232.88,9805.0
2024-07-16 10:30:00,232.83,233.2,232.83,233.2,5044.0,232.83,233.2,232.83,233.2,5044.0
2024-07-16 10:35:00,233.11,233.25,232.65,233.25,12812.0,233.11,233.25,232.65,233.25,12812.0
2024-07-16 10:40:00,233.26,233.45,233.25,233.25,5332.0,233.26,233.45,233.25,233.25,5332.0
2024-07-16 10:45:00,233.25,233.52,233.25,233.5,5354.0,233.25,233.52,233.25,233.5,5354.0
2024-07-16 10:50:00,233.5,233.78,233.42,233.52,12846.0,233.5,233.78,233.42,233.52,12846.0
2024-07-16 10:55:00,233.5,233.54,233.32,233.43,3071.0,233.5,233.54,233.32,233.43,3071.0
2024-07-16 11:00:00,233.49,233.68,233.31,233.68,3374.0,233.49,233.68,233.31,233.68,3374.0
2024-07-16 11:05:00,233.62,233.74,233.54,233.7,1869.0,233.62,233.74,233.54,233.7,1869.0
2024-07-16 11:10:00,233.75,233.8,233.58,233.58,5265.0,233.75,233.8,233.58,233.58,5265.0
2024-07-16 11:15:00,233.65,233.85,233.65,233.82,3042.0,233.65,233.85,233.65,233.82,3042.0
2024-07-16 11:20:00,233.84,234.0,233.76,233.97,3213.0,233.84,234.0,233.76,233.97,3213.0
2024-07-16 11:25:00,233.95,234.14,233.95,234.12,4125.0,233.95,234.14,233.95,234.12,4125.0
2024-07-16 11:30:00,234.06,234.09,233.64,233.65,5666.0,234.06,234.09,233.64,233.65,5666.0
2024-07-16 11:35:00,233.74,233.83,233.68,233.83,1628.0,233.74,233.83,233.68,233.83,1628.0
2024-07-16 11:40:00,233.79,233.9,233.79,233.83,1838.0,233.79,233.9,233.79,233.83,1838.0
2024-07-16 11:45:00,233.86,234.11,233.85,234.11,2682.0,233.86,234.11,233.85,234.11,2682.0
2024-07-16 11:50:00,234.12,234.23,234.08,234.21,4140.0,234.12,234.23,234.08,234.21,4140.0
2024-07-16 11:55:00,234.13,234.17,233.72,233.72,7918.0,234.13,234.17,233.72,233.72,7918.0
2024-07-16 12:00:00,233.79,233.88,233.72,233.72,1250.0,233.79,233.88,233.72,233.72,1250.0
2024-07-16 12:05:00,233.72,233.91,233.72,233.81,2340.0,233.72,233.91,233.72,233.81,2340.0
2024-07-16 12:10:00,233.8,233.81,233.63,233.8,4128.0,233.8,233.81,233.63,233.8,4128.0
2024-07-16 12:15:00,233.85,233.95,233.73,233.95,4787.0,233.85,233.95,233.73,233.95,4787.0
2024-07-16 12:20:00,234.03,234.06,233.89,234.0,10046.0,234.03,234.06,233.89,234.0,10046.0
2024-07-16 12:25:00,234.0,234.16,233.99,234.16,2670.0,234.0,234.16,233.99,234.16,2670.0
2024-07-16 12:30:00,234.08,234.09,233.77,234.09,5946.0,234.08,234.09,233.77,234.09,5946.0
2024-07-16 12:35:00,234.03,234.51,234.03,234.48,11299.0,234.03,234.51,234.03,234.48,11299.0
2024-07-16 12:40:00,234.38,234.38,234.1,234.17,1809.0,234.38,234.38,234.1,234.17,1809.0
2024-07-16 12:45:00,234.3,234.63,234.3,234.63,1500.0,234.3,234.63,234.3,234.63,1500.0
2024-07-16 12:50:00,234.63,234.74,234.53,234.68,3248.0,234.63,234.74,234.53,234.68,3248.0
2024-07-16 12:55:00,234.64,234.9,234.64,234.81,4500.0,234.64,234.9,234.64,234.81,4500.0
2024-07-16 13:00:00,234.81,234.81,234.58,234.58,2552.0,234.81,234.81,234.58,234.58,2552.0
2024-07-16 13:05:00,234.45,234.6,234.45,234.51,1525.0,234.45,234.6,234.45,234.51,1525.0
2024-07-16 13:10:00,234.5,234.65,234.5,234.64,3811.0,234.5,234.65,234.5,234.64,3811.0
2024-07-16 13:15:00,234.6,234.93,234.55,234.9,9417.0,234.6,234.93,234.55,234.9,9417.0
2024-07-16 13:20:00,234.9,234.96,234.81,234.87,8530.0,234.9,234.96,234.81,234.87,8530.0
2024-07-16 13:25:00,234.86,235.11,234.86,235.01,15414.0,234.86,235.11,234.86,235.01,15414.0
2024-07-16 13:30:00,235.0,235.12,234.94,235.11,26249.0,235.0,235.12,234.94,235.11,26249.0
2024-07-16 13:35:00,235.06,235.17,234.85,235.0,15266.0,235.06,235.17,234.85,235.0,15266.0
2024-07-16 13:40:00,235.0,235.02,234.55,234.89,78652.0,235.0,235.02,234.55,234.89,78652.0
2024-07-16 13:45:00,234.87,234.99,234.87,234.93,3551.0,234.87,234.99,234.87,234.93,3551.0
2024-07-16 13:50:00,234.93,234.93,234.42,234.54,11035.0,234.93,234.93,234.42,234.54,11035.0
2024-07-16 13:55:00,234.54,234.76,234.51,234.75,2350.0,234.54,234.76,234.51,234.75,2350.0
2024-07-16 14:00:00,234.64,234.79,234.61,234.7,2639.0,234.64,234.79,234.61,234.7,2639.0
2024-07-16 14:05:00,234.75,234.89,234.73,234.84,3263.0,234.75,234.89,234.73,234.84,3263.0
2024-07-16 14:10:00,234.82,234.91,234.74,234.91,2690.0,234.82,234.91,234.74,234.91,2690.0
2024-07-16 14:15:00,234.9,234.93,234.79,234.86,19570.0,234.9,234.93,234.79,234.86,19570.0
2024-07-16 14:20:00,234.86,235.16,234.84,235.09,6474.0,234.86,235.16,234.84,235.09,6474.0
2024-07-16 14:25:00,235.04,235.18,234.99,235.18,4516.0,235.04,235.18,234.99,235.18,4516.0
2024-07-16 14:30:00,235.12,235.12,234.66,234.92,15434.0,235.12,235.12,234.66,234.92,15434.0
2024-07-16 14:35:00,235.0,235.31,234.98,235.31,6127.0,235.0,235.31,234.98,235.31,6127.0
2024-07-16 14:40:00,235.35,235.49,235.31,235.49,2277.0,235.35,235.49,235.31,235.49,2277.0
2024-07-16 14:45:00,235.46,235.65,235.43,235.65,4752.0,235.46,235.65,235.43,235.65,4752.0
2024-07-16 14:50:00,235.59,235.66,235.38,235.41,7402.0,235.59,235.66,235.38,235.41,7402.0
2024-07-16 14:55:00,235.38,235.47,235.3,235.44,3652.0,235.38,235.47,235.3,235.44,3652.0
2024-07-16 15:00:00,235.44,235.44,235.05,235.25,16136.0,235.44,235.44,235.05,235.25,16136.0
2024-07-16 15:05:00,235.26,235.56,235.26,235.51,22447.0,235.26,235.56,235.26,235.51,22447.0
2024-07-16 15:10:00,235.53,235.67,235.51,235.53,7252.0,235.53,235.67,235.51,235.53,7252.0
2024-07-16 15:15:00,235.53,235.84,235.52,235.79,5974.0,235.53,235.84,235.52,235.79,5974.0
2024-07-16 15:20:00,235.8,236.0,235.74,235.93,4267.0,235.8,236.0,235.74,235.93,4267.0
2024-07-16 15:25:00,235.94,236.09,235.76,236.06,7335.0,235.94,236.09,235.76,236.06,7335.0
2024-07-16 15:30:00,236.06,236.44,236.02,236.42,19812.0,236.06,236.44,236.02,236.42,19812.0
2024-07-16 15:35:00,236.4,236.69,236.39,236.69,11374.0,236.4,236.69,236.39,236.69,11374.0
2024-07-16 15:40:00,236.66,237.23,236.65,237.23,23108.0,236.66,237.23,236.65,237.23,23108.0
2024-07-16 15:45:00,237.23,237.25,236.86,236.93,53530.0,237.23,237.25,236.86,236.93,53530.0
2024-07-16 15:50:00,236.86,236.86,235.58,235.59,56788.0,236.86,236.86,235.58,235.59,56788.0
2024-07-16 15:55:00,235.58,235.81,235.39,235.63,122123.0,235.58,235.81,235.39,235.63,122123.0
2024-07-17 09:30:00,233.6,234.85,233.59,234.56,15369.0,233.6,234.85,233.59,234.56,15369.0
2024-07-17 09:35:00,235.0,235.43,233.87,235.3,53054.0,235.0,235.43,233.87,235.3,53054.0
2024-07-17 09:40:00,235.16,235.79,234.6,235.59,7976.0,235.16,235.79,234.6,235.59,7976.0
2024-07-17 09:45:00,235.4,236.08,235.26,235.5,7388.0,235.4,236.08,235.26,235.5,7388.0
2024-07-17 09:50:00,235.48,235.88,235.2,235.4,5193.0,235.48,235.88,235.2,235.4,5193.0
2024-07-17 09:55:00,235.45,235.53,234.86,235.05,4376.0,235.45,235.53,234.86,235.05,4376.0
2024-07-17 10:00:00,234.83,235.17,234.64,234.96,13122.0,234.83,235.17,234.64,234.96,13122.0
2024-07-17 10:05:00,234.96,235.16,234.6,235.0,18307.0,234.96,235.16,234.6,235.0,18307.0
2024-07-17 10:10:00,235.0,235.16,234.61,234.9,22094.0,235.0,235.16,234.61,234.9,22094.0
2024-07-17 10:15:00,234.79,235.85,234.66,235.85,18636.0,234.79,235.85,234.66,235.85,18636.0
2024-07-17 10:20:00,235.79,236.27,235.7,236.09,7181.0,235.79,236.27,235.7,236.09,7181.0
2024-07-17 10:25:00,235.92,236.29,235.85,236.17,2928.0,235.92,236.29,235.85,236.17,2928.0
2024-07-17 10:30:00,236.13,236.57,236.0,236.46,6938.0,236.13,236.57,236.0,236.46,6938.0
2024-07-17 10:35:00,236.54,237.24,236.53,237.18,12014.0,236.54,237.24,236.53,237.18,12014.0
2024-07-17 10:40:00,237.22,237.48,236.84,237.16,9410.0,237.22,237.48,236.84,237.16,9410.0
2024-07-17 10:45:00,237.26,237.27,236.2,236.2,10814.0,237.26,237.27,236.2,236.2,10814.0
2024-07-17 10:50:00,236.33,236.34,235.98,236.16,7991.0,236.33,236.34,235.98,236.16,7991.0
2024-07-17 10:55:00,236.25,236.46,236.0,236.03,12194.0,236.25,236.46,236.0,236.03,12194.0
2024-07-17 11:00:00,235.98,236.12,235.48,235.49,6625.0,235.98,236.12,235.48,235.49,6625.0
2024-07-17 11:05:00,235.48,235.62,235.29,235.59,18766.0,235.48,235.62,235.29,235.59,18766.0
2024-07-17 11:10:00,235.56,235.78,235.34,235.45,15182.0,235.56,235.78,235.34,235.45,15182.0
2024-07-17 11:15:00,235.45,235.85,235.43,235.75,10589.0,235.45,235.85,235.43,235.75,10589.0
2024-07-17 11:20:00,235.71,235.94,235.7,235.88,4500.0,235.71,235.94,235.7,235.88,4500.0
2024-07-17 11:25:00,235.88,236.0,235.72,235.72,13823.0,235.88,236.0,235.72,235.72,13823.0
2024-07-17 11:30:00,235.72,235.81,234.79,234.95,108619.0,235.72,235.81,234.79,234.95,108619.0
2024-07-17 11:35:00,234.95,235.07,234.51,234.99,15477.0,234.95,235.07,234.51,234.99,15477.0
2024-07-17 11:40:00,235.08,235.08,234.7,234.96,4413.0,235.08,235.08,234.7,234.96,4413.0
2024-07-17 11:45:00,234.97,235.23,234.96,235.01,9042.0,234.97,235.23,234.96,235.01,9042.0
2024-07-17 11:50:00,235.01,235.08,234.48,234.55,22838.0,235.01,235.08,234.48,234.55,22838.0
2024-07-17 11:55:00,234.55,234.72,234.48,234.72,20502.0,234.55,234.72,234.48,234.72,20502.0
2024-07-17 12:00:00,234.72,235.1,234.72,235.1,15220.0,234.72,235.1,234.72,235.1,15220.0
2024-07-17 12:05:00,235.12,235.13,234.76,234.86,12831.0,235.12,235.13,234.76,234.86,12831.0
2024-07-17 12:10:00,234.78,234.94,234.57,234.79,16222.0,234.78,234.94,234.57,234.79,16222.0
2024-07-17 12:15:00,234.86,235.04,234.77,235.04,7617.0,234.86,235.04,234.77,235.04,7617.0
2024-07-17 12:20:00,235.01,235.1,234.9,235.03,10636.0,235.01,235.1,234.9,235.03,10636.0
2024-07-17 12:25:00,235.04,235.11,234.87,235.03,8720.0,235.04,235.11,234.87,235.03,8720.0
2024-07-17 12:30:00,235.04,235.04,234.71,234.77,16258.0,235.04,235.04,234.71,234.77,16258.0
2024-07-17 12:35:00,234.86,234.9,234.71,234.9,5850.0,234.86,234.9,234.71,234.9,5850.0
2024-07-17 12:40:00,234.86,234.86,234.04,234.08,35520.0,234.86,234.86,234.04,234.08,35520.0
2024-07-17 12:45:00,234.06,234.1,233.41,233.59,7329.0,234.06,234.1,233.41,233.59,7329.0
2024-07-17 12:50:00,233.62,233.77,233.49,233.49,6890.0,233.62,233.77,233.49,233.49,6890.0
2024-07-17 12:55:00,233.44,233.95,233.44,233.85,7068.0,233.44,233.95,233.44,233.85,7068.0
2024-07-17 13:00:00,233.83,234.04,233.69,233.96,7757.0,233.83,234.04,233.69,233.96,7757.0
2024-07-17 13:05:00,234.04,234.04,233.59,233.59,3662.0,234.04,234.04,233.59,233.59,3662.0
2024-07-17 13:10:00,233.61,233.78,233.39,233.45,7669.0,233.61,233.78,233.39,233.45,7669.0
2024-07-17 13:15:00,233.45,233.6,233.35,233.46,7165.0,233.45,233.6,233.35,233.46,7165.0
2024-07-17 13:20:00,233.35,233.55,233.35,233.49,4200.0,233.35,233.55,233.35,233.49,4200.0
2024-07-17 13:25:00,233.53,233.82,233.53,233.76,8619.0,233.53,233.82,233.53,233.76,8619.0
2024-07-17 13:30:00,233.74,234.15,233.73,234.03,5093.0,233.74,234.15,233.73,234.03,5093.0
2024-07-17 13:35:00,234.08,234.12,233.94,234.03,3435.0,234.08,234.12,233.94,234.03,3435.0
2024-07-17 13:40:00,234.03,234.11,233.84,234.06,6242.0,234.03,234.11,233.84,234.06,6242.0
2024-07-17 13:45:00,234.06,234.45,234.06,234.33,9710.0,234.06,234.45,234.06,234.33,9710.0
2024-07-17 13:50:00,234.4,234.46,233.96,233.99,10330.0,234.4,234.46,233.96,233.99,10330.0
2024-07-17 13:55:00,233.97,234.2,233.92,234.15,10693.0,233.97,234.2,233.92,234.15,10693.0
2024-07-17 14:00:00,234.14,234.16,233.97,234.09,7141.0,234.14,234.16,233.97,234.09,7141.0
2024-07-17 14:05:00,234.09,234.32,233.96,234.29,10078.0,234.09,234.32,233.96,234.29,10078.0
2024-07-17 14:10:00,234.29,234.51,234.28,234.49,9587.0,234.29,234.51,234.28,234.49,9587.0
2024-07-17 14:15:00,234.54,234.73,234.53,234.58,12603.0,234.54,234.73,234.53,234.58,12603.0
2024-07-17 14:20:00,234.55,234.74,234.55,234.66,10034.0,234.55,234.74,234.55,234.66,10034.0
2024-07-17 14:25:00,234.66,234.66,234.38,234.48,5657.0,234.66,234.66,234.38,234.48,5657.0
2024-07-17 14:30:00,234.42,234.43,234.13,234.2,7730.0,234.42,234.43,234.13,234.2,7730.0
2024-07-17 14:35:00,234.2,234.2,233.76,233.77,8274.0,234.2,234.2,233.76,233.77,8274.0
2024-07-17 14:40:00,233.9,233.95,233.31,233.43,16731.0,233.9,233.95,233.31,233.43,16731.0
2024-07-17 14:45:00,233.45,233.5,232.69,232.89,26102.0,233.45,233.5,232.69,232.89,26102.0
2024-07-17 14:50:00,232.89,232.98,232.39,232.49,12586.0,232.89,232.98,232.39,232.49,12586.0
2024-07-17 14:55:00,232.44,232.51,232.33,232.45,5130.0,232.44,232.51,232.33,232.45,5130.0
2024-07-17 15:00:00,232.48,232.83,232.2,232.22,4441.0,232.48,232.83,232.2,232.22,4441.0
2024-07-17 15:05:00,232.11,232.13,231.91,232.01,11072.0,232.11,232.13,231.91,232.01,11072.0
2024-07-17 15:10:00,232.01,232.4,231.89,231.9,8841.0,232.01,232.4,231.89,231.9,8841.0
2024-07-17 15:15:00,231.83,232.21,231.83,232.21,9524.0,231.83,232.21,231.83,232.21,9524.0
2024-07-17 15:20:00,232.23,232.67,232.2,232.34,11111.0,232.23,232.67,232.2,232.34,11111.0
2024-07-17 15:25:00,232.3,232.3,232.04,232.11,10422.0,232.3,232.3,232.04,232.11,10422.0
2024-07-17 15:30:00,232.16,232.36,232.02,232.3,17098.0,232.16,232.36,232.02,232.3,17098.0
2024-07-17 15:35:00,232.2,232.34,231.98,232.11,12526.0,232.2,232.34,231.98,232.11,12526.0
2024-07-17 15:40:00,232.14,232.31,231.91,232.12,16133.0,232.14,232.31,231.91,232.12,16133.0
2024-07-17 15:45:00,232.14,232.2,231.62,231.8,26124.0,232.14,232.2,231.62,231.8,26124.0
2024-07-17 15:50:00,231.81,232.29,231.27,231.42,51760.0,231.81,232.29,231.27,231.42,51760.0
2024-07-17 15:55:00,231.42,231.92,231.33,231.71,115110.0,231.42,231.92,231.33,231.71,115110.0
2024-07-18 09:30:00,232.76,235.0,231.03,231.18,9719.0,232.76,235.0,231.03,231.18,9719.0
2024-07-18 09:35:00,231.31,231.83,231.14,231.83,3129.0,231.31,231.83,231.14,231.83,3129.0
2024-07-18 09:40:00,232.05,232.05,230.27,230.95,5229.0,232.05,232.05,230.27,230.95,5229.0
2024-07-18 09:45:00,231.06,231.06,229.73,229.94,12006.0,231.06,231.06,229.73,229.94,12006.0
2024-07-18 09:50:00,229.83,229.95,229.15,229.86,11360.0,229.83,229.95,229.15,229.86,11360.0
2024-07-18 09:55:00,229.73,230.08,229.43,230.08,11810.0,229.73,230.08,229.43,230.08,11810.0
2024-07-18 10:00:00,230.02,230.02,229.22,229.79,16549.0,230.02,230.02,229.22,229.79,16549.0
2024-07-18 10:05:00,229.65,230.05,229.25,229.27,18392.0,229.65,230.05,229.25,229.27,18392.0
2024-07-18 10:10:00,229.27,230.21,229.27,230.07,41547.0,229.27,230.21,229.27,230.07,41547.0
2024-07-18 10:15:00,230.21,230.65,230.21,230.33,5885.0,230.21,230.65,230.21,230.33,5885.0
2024-07-18 10:20:00,230.34,230.39,230.05,230.22,4934.0,230.34,230.39,230.05,230.22,4934.0
2024-07-18 10:25:00,230.37,230.76,230.29,230.65,59158.0,230.37,230.76,230.29,230.65,59158.0
2024-07-18 10:30:00,230.63,230.72,229.78,230.03,6610.0,230.63,230.72,229.78,230.03,6610.0
2024-07-18 10:35:00,230.0,230.15,229.56,229.76,8604.0,230.0,230.15,229.56,229.76,8604.0
2024-07-18 10:40:00,229.76,230.58,229.71,230.58,2802.0,229.76,230.58,229.71,230.58,2802.0
2024-07-18 10:45:00,230.5,230.52,230.2,230.47,2032.0,230.5,230.52,230.2,230.47,2032.0
2024-07-18 10:50:00,230.66,231.29,230.66,231.18,4556.0,230.66,231.29,230.66,231.18,4556.0
2024-07-18 10:55:00,231.23,231.6,231.23,231.36,12185.0,231.23,231.6,231.23,231.36,12185.0
2024-07-18 11:00:00,231.42,231.54,231.12,231.22,9670.0,231.42,231.54,231.12,231.22,9670.0
2024-07-18 11:05:00,231.32,231.32,231.0,231.11,10050.0,231.32,231.32,231.0,231.11,10050.0
2024-07-18 11:10:00,231.0,231.04,230.57,230.84,10695.0,231.0,231.04,230.57,230.84,10695.0
2024-07-18 11:15:00,231.01,231.01,230.55,230.73,3527.0,231.01,231.01,230.55,230.73,3527.0
2024-07-18 11:20:00,230.73,231.12,230.59,231.12,9785.0,230.73,231.12,230.59,231.12,9785.0
2024-07-18 11:25:00,231.09,231.33,230.93,231.17,16859.0,231.09,231.33,230.93,231.17,16859.0
2024-07-18 11:30:00,231.1,231.18,230.8,231.09,18444.0,231.1,231.18,230.8,231.09,18444.0
2024-07-18 11:35:00,231.11,231.35,230.79,230.94,18419.0,231.11,231.35,230.79,230.94,18419.0
2024-07-18 11:40:00,230.96,231.43,230.79,231.08,27715.0,230.96,231.43,230.79,231.08,27715.0
2024-07-18 11:45:00,231.12,231.51,231.08,231.09,32594.0,231.12,231.51,231.08,231.09,32594.0
2024-07-18 11:50:00,231.12,231.64,231.1,231.26,30819.0,231.12,231.64,231.1,231.26,30819.0
2024-07-18 11:55:00,231.32,231.65,231.07,231.49,19953.0,231.32,231.65,231.07,231.49,19953.0
2024-07-18 12:00:00,231.5,231.61,231.18,231.42,83693.0,231.5,231.61,231.18,231.42,83693.0
2024-07-18 12:05:00,231.45,231.49,230.89,231.02,9554.0,231.45,231.49,230.89,231.02,9554.0
2024-07-18 12:10:00,231.06,231.34,231.06,231.11,10231.0,231.06,231.34,231.06,231.11,10231.0
2024-07-18 12:15:00,230.98,231.22,230.9,230.96,7875.0,230.98,231.22,230.9,230.96,7875.0
2024-07-18 12:20:00,231.08,231.17,230.91,231.17,2204.0,231.08,231.17,230.91,231.17,2204.0
2024-07-18 12:25:00,231.21,231.45,231.16,231.42,5031.0,231.21,231.45,231.16,231.42,5031.0
2024-07-18 12:30:00,231.32,231.65,231.09,231.51,7688.0,231.32,231.65,231.09,231.51,7688.0
2024-07-18 12:35:00,231.57,231.81,231.28,231.81,7359.0,231.57,231.81,231.28,231.81,7359.0
2024-07-18 12:40:00,231.76,232.08,231.66,232.08,3244.0,231.76,232.08,231.66,232.08,3244.0
2024-07-18 12:45:00,232.08,232.32,232.07,232.31,3558.0,232.08,232.32,232.07,232.31,3558.0
2024-07-18 12:50:00,232.34,232.66,232.34,232.57,7575.0,232.34,232.66,232.34,232.57,7575.0
2024-07-18 12:55:00,232.65,232.79,232.32,232.56,53281.0,232.65,232.79,232.32,232.56,53281.0
2024-07-18 13:00:00,232.51,232.87,232.49,232.49,3853.0,232.51,232.87,232.49,232.49,3853.0
2024-07-18 13:05:00,232.54,232.54,232.27,232.43,2066.0,232.54,232.54,232.27,232.43,2066.0
2024-07-18 13:10:00,232.35,232.8,232.35,232.8,41319.0,232.35,232.8,232.35,232.8,41319.0
2024-07-18 13:15:00,232.8,232.94,232.61,232.81,49181.0,232.8,232.94,232.61,232.81,49181.0
2024-07-18 13:20:00,232.81,232.99,232.58,232.7,47226.0,232.81,232.99,232.58,232.7,47226.0
2024-07-18 13:25:00,232.38,232.58,232.06,232.13,1049.0,232.38,232.58,232.06,232.13,1049.0
2024-07-18 13:30:00,232.13,232.21,231.78,231.87,1700.0,232.13,232.21,231.78,231.87,1700.0
2024-07-18 13:35:00,231.75,231.95,231.6,231.88,5199.0,231.75,231.95,231.6,231.88,5199.0
2024-07-18 13:40:00,231.81,231.83,231.72,231.73,1800.0,231.81,231.83,231.72,231.73,1800.0
2024-07-18 13:45:00,231.73,231.98,231.72,231.82,3049.0,231.73,231.98,231.72,231.82,3049.0
2024-07-18 13:50:00,231.81,231.81,231.58,231.61,1360.0,231.81,231.81,231.58,231.61,1360.0
2024-07-18 13:55:00,231.61,231.61,231.32,231.49,5318.0,231.61,231.61,231.32,231.49,5318.0
2024-07-18 14:00:00,231.57,231.57,231.09,231.09,3400.0,231.57,231.57,231.09,231.09,3400.0
2024-07-18 14:05:00,231.09,231.32,230.98,231.05,5355.0,231.09,231.32,230.98,231.05,5355.0
2024-07-18 14:10:00,230.97,231.03,230.89,230.95,6186.0,230.97,231.03,230.89,230.95,6186.0
2024-07-18 14:15:00,230.98,231.1,230.73,230.9,8617.0,230.98,231.1,230.73,230.9,8617.0
2024-07-18 14:20:00,230.91,231.06,230.87,231.0,3882.0,230.91,231.06,230.87,231.0,3882.0
2024-07-18 14:25:00,231.05,231.05,230.77,230.8,8699.0,231.05,231.05,230.77,230.8,8699.0
2024-07-18 14:30:00,230.8,230.81,230.67,230.75,1500.0,230.8,230.81,230.67,230.75,1500.0
2024-07-18 14:35:00,230.7,230.71,230.44,230.44,3831.0,230.7,230.71,230.44,230.44,3831.0
2024-07-18 14:40:00,230.49,230.77,230.49,230.68,4078.0,230.49,230.77,230.49,230.68,4078.0
2024-07-18 14:45:00,230.65,230.65,230.55,230.55,1713.0,230.65,230.65,230.55,230.55,1713.0
2024-07-18 14:50:00,230.64,230.72,230.43,230.64,13301.0,230.64,230.72,230.43,230.64,13301.0
2024-07-18 14:55:00,230.59,230.71,230.51,230.71,2347.0,230.59,230.71,230.51,230.71,2347.0
2024-07-18 15:00:00,230.72,230.9,230.63,230.69,2717.0,230.72,230.9,230.63,230.69,2717.0
2024-07-18 15:05:00,230.63,230.71,230.6,230.61,2600.0,230.63,230.71,230.6,230.61,2600.0
2024-07-18 15:10:00,230.6,230.72,230.34,230.53,10792.0,230.6,230.72,230.34,230.53,10792.0
2024-07-18 15:15:00,230.53,230.75,230.5,230.62,3020.0,230.53,230.75,230.5,230.62,3020.0
2024-07-18 15:20:00,230.61,230.78,230.29,230.51,33609.0,230.61,230.78,230.29,230.51,33609.0
2024-07-18 15:25:00,230.56,230.56,230.39,230.49,3028.0,230.56,230.56,230.39,230.49,3028.0
2024-07-18 15:30:00,230.47,230.81,230.43,230.67,5175.0,230.47,230.81,230.43,230.67,5175.0
2024-07-18 15:35:00,230.74,230.75,230.56,230.73,6647.0,230.74,230.75,230.56,230.73,6647.0
2024-07-18 15:40:00,230.79,231.36,230.76,230.99,26072.0,230.79,231.36,230.76,230.99,26072.0
2024-07-18 15:45:00,231.13,231.4,230.99,231.37,18385.0,231.13,231.4,230.99,231.37,18385.0
2024-07-18 15:50:00,231.29,231.31,230.73,230.76,19830.0,231.29,231.31,230.73,230.76,19830.0
2024-07-18 15:55:00,230.69,230.93,230.58,230.59,54949.0,230.69,230.93,230.58,230.59,54949.0
2024-07-19 09:30:00,219.64,222.54,218.46,221.32,108531.0,219.64,222.54,218.46,221.32,108531.0
2024-07-19 09:35:00,221.0,224.08,220.78,223.41,70637.0,221.0,224.08,220.78,223.41,70637.0
2024-07-19 09:40:00,223.12,223.94,222.93,223.75,32368.0,223.12,223.94,222.93,223.75,32368.0
2024-07-19 09:45:00,223.53,223.78,222.42,222.52,49568.0,223.53,223.78,222.42,222.52,49568.0
2024-07-19 09:50:00,222.51,222.85,221.33,221.58,86961.0,222.51,222.85,221.33,221.58,86961.0
2024-07-19 09:55:00,221.6,221.7,219.81,220.41,53741.0,221.6,221.7,219.81,220.41,53741.0
2024-07-19 10:00:00,220.25,220.49,219.66,220.12,69166.0,220.25,220.49,219.66,220.12,69166.0
2024-07-19 10:05:00,220.17,223.0,220.14,222.77,38234.0,220.17,223.0,220.14,222.77,38234.0
2024-07-19 10:10:00,222.78,223.8,221.98,223.02,41233.0,222.78,223.8,221.98,223.02,41233.0
2024-07-19 10:15:00,223.03,224.96,223.02,224.48,18419.0,223.03,224.96,223.02,224.48,18419.0
2024-07-19 10:20:00,224.54,224.98,224.39,224.86,16763.0,224.54,224.98,224.39,224.86,16763.0
2024-07-19 10:25:00,224.99,224.99,223.31,223.95,25562.0,224.99,224.99,223.31,223.95,25562.0
2024-07-19 10:30:00,223.95,224.41,223.43,224.34,17550.0,223.95,224.41,223.43,224.34,17550.0
2024-07-19 10:35:00,224.25,224.42,224.05,224.27,7277.0,224.25,224.42,224.05,224.27,7277.0
2024-07-19 10:40:00,224.26,224.74,224.12,224.66,3386.0,224.26,224.74,224.12,224.66,3386.0
2024-07-19 10:45:00,224.68,225.0,224.67,224.83,6640.0,224.68,225.0,224.67,224.83,6640.0
2024-07-19 10:50:00,224.96,226.47,224.96,225.9,42867.0,224.96,226.47,224.96,225.9,42867.0
2024-07-19 10:55:00,225.91,226.26,225.48,225.48,8319.0,225.91,226.26,225.48,225.48,8319.0
2024-07-19 11:00:00,225.58,226.28,225.54,226.19,4972.0,225.58,226.28,225.54,226.19,4972.0
2024-07-19 11:05:00,226.21,227.0,226.2,226.21,11232.0,226.21,227.0,226.2,226.21,11232.0
2024-07-19 11:10:00,226.33,226.46,225.64,225.76,17363.0,226.33,226.46,225.64,225.76,17363.0
2024-07-19 11:15:00,225.79,226.18,225.79,225.87,6406.0,225.79,226.18,225.79,225.87,6406.0
2024-07-19 11:20:00,225.87,225.87,225.5,225.56,6919.0,225.87,225.87,225.5,225.56,6919.0
2024-07-19 11:25:00,225.62,225.94,225.22,225.41,12804.0,225.62,225.94,225.22,225.41,12804.0
2024-07-19 11:30:00,225.32,225.32,224.8,224.98,15177.0,225.32,225.32,224.8,224.98,15177.0
2024-07-19 11:35:00,224.98,225.18,223.71,223.71,28084.0,224.98,225.18,223.71,223.71,28084.0
2024-07-19 11:40:00,223.84,224.11,223.44,223.65,10083.0,223.84,224.11,223.44,223.65,10083.0
2024-07-19 11:45:00,223.67,224.36,223.27,224.32,17267.0,223.67,224.36,223.27,224.32,17267.0
2024-07-19 11:50:00,224.34,224.73,223.99,224.15,7206.0,224.34,224.73,223.99,224.15,7206.0
2024-07-19 11:55:00,224.26,225.97,224.14,225.97,29134.0,224.26,225.97,224.14,225.97,29134.0
2024-07-19 12:00:00,225.74,226.25,225.7,226.19,24086.0,225.74,226.25,225.7,226.19,24086.0
2024-07-19 12:05:00,225.99,226.5,225.94,226.22,22473.0,225.99,226.5,225.94,226.22,22473.0
2024-07-19 12:10:00,226.22,226.87,226.07,226.65,20231.0,226.22,226.87,226.07,226.65,20231.0
2024-07-19 12:15:00,226.74,226.89,226.57,226.89,9955.0,226.74,226.89,226.57,226.89,9955.0
2024-07-19 12:20:00,227.0,227.11,226.01,226.01,24541.0,227.0,227.11,226.01,226.01,24541.0
2024-07-19 12:25:00,225.97,226.19,225.71,226.16,15620.0,225.97,226.19,225.71,226.16,15620.0
2024-07-19 12:30:00,226.17,226.26,225.82,225.83,5446.0,226.17,226.26,225.82,225.83,5446.0
2024-07-19 12:35:00,225.99,226.06,225.82,225.82,3322.0,225.99,226.06,225.82,225.82,3322.0
2024-07-19 12:40:00,226.01,226.44,225.91,226.0,4805.0,226.01,226.44,225.91,226.0,4805.0
2024-07-19 12:45:00,226.14,226.33,225.99,226.32,2832.0,226.14,226.33,225.99,226.32,2832.0
2024-07-19 12:50:00,226.28,226.42,225.97,226.42,8212.0,226.28,226.42,225.97,226.42,8212.0
2024-07-19 12:55:00,226.37,226.42,226.04,226.06,5472.0,226.37,226.42,226.04,226.06,5472.0
2024-07-19 13:00:00,226.16,226.26,225.76,225.96,3962.0,226.16,226.26,225.76,225.96,3962.0
2024-07-19 13:05:00,226.0,226.0,225.69,225.95,24714.0,226.0,226.0,225.69,225.95,24714.0
2024-07-19 13:10:00,225.95,225.95,225.64,225.72,22112.0,225.95,225.95,225.64,225.72,22112.0
2024-07-19 13:15:00,225.84,226.17,225.72,226.04,25107.0,225.84,226.17,225.72,226.04,25107.0
2024-07-19 13:20:00,226.05,226.43,225.95,226.34,14709.0,226.05,226.43,225.95,226.34,14709.0
2024-07-19 13:25:00,226.38,227.13,226.37,226.61,10095.0,226.38,227.13,226.37,226.61,10095.0
2024-07-19 13:30:00,226.57,226.65,226.16,226.24,19975.0,226.57,226.65,226.16,226.24,19975.0
2024-07-19 13:35:00,226.14,226.28,226.1,226.21,5574.0,226.14,226.28,226.1,226.21,5574.0
2024-07-19 13:40:00,226.11,226.28,225.87,226.24,9573.0,226.11,226.28,225.87,226.24,9573.0
2024-07-19 13:45:00,226.12,226.68,226.12,226.68,8847.0,226.12,226.68,226.12,226.68,8847.0
2024-07-19 13:50:00,226.79,226.79,226.34,226.5,4834.0,226.79,226.79,226.34,226.5,4834.0
2024-07-19 13:55:00,226.43,226.91,226.35,226.77,11446.0,226.43,226.91,226.35,226.77,11446.0
2024-07-19 14:00:00,226.77,226.91,226.29,226.3,10146.0,226.77,226.91,226.29,226.3,10146.0
2024-07-19 14:05:00,226.35,226.5,226.33,226.35,5414.0,226.35,226.5,226.33,226.35,5414.0
2024-07-19 14:10:00,226.32,226.46,226.19,226.26,9239.0,226.32,226.46,226.19,226.26,9239.0
2024-07-19 14:15:00,226.26,226.37,226.13,226.18,18731.0,226.26,226.37,226.13,226.18,18731.0
2024-07-19 14:20:00,226.2,226.2,226.01,226.09,6866.0,226.2,226.2,226.01,226.09,6866.0
2024-07-19 14:25:00,226.18,226.48,226.18,226.41,15596.0,226.18,226.48,226.18,226.41,15596.0
2024-07-19 14:30:00,226.26,226.39,225.71,225.85,14891.0,226.26,226.39,225.71,225.85,14891.0
2024-07-19 14:35:00,225.84,225.95,225.6,225.71,54171.0,225.84,225.95,225.6,225.71,54171.0
2024-07-19 14:40:00,225.81,225.99,225.77,225.84,7228.0,225.81,225.99,225.77,225.84,7228.0
2024-07-19 14:45:00,225.84,226.04,225.77,225.94,5948.0,225.84,226.04,225.77,225.94,5948.0
2024-07-19 14:50:00,225.99,226.89,225.98,226.83,10931.0,225.99,226.89,225.98,226.83,10931.0
2024-07-19 14:55:00,226.83,226.89,226.46,226.54,10527.0,226.83,226.89,226.46,226.54,10527.0
2024-07-19 15:00:00,226.54,226.72,226.46,226.59,12173.0,226.54,226.72,226.46,226.59,12173.0
2024-07-19 15:05:00,226.69,226.69,226.42,226.5,5970.0,226.69,226.69,226.42,226.5,5970.0
2024-07-19 15:10:00,226.58,226.82,226.56,226.82,11528.0,226.58,226.82,226.56,226.82,11528.0
2024-07-19 15:15:00,226.73,227.2,226.69,227.09,7668.0,226.73,227.2,226.69,227.09,7668.0
2024-07-19 15:20:00,227.19,227.55,227.06,227.49,8284.0,227.19,227.55,227.06,227.49,8284.0
2024-07-19 15:25:00,227.51,227.97,227.5,227.77,7782.0,227.51,227.97,227.5,227.77,7782.0
2024-07-19 15:30:00,227.75,227.83,227.43,227.43,25768.0,227.75,227.83,227.43,227.43,25768.0
2024-07-19 15:35:00,227.47,227.47,227.12,227.29,12693.0,227.47,227.47,227.12,227.29,12693.0
2024-07-19 15:40:00,227.34,227.35,226.92,227.0,25529.0,227.34,227.35,226.92,227.0,25529.0
2024-07-19 15:45:00,227.02,227.4,227.01,227.28,21449.0,227.02,227.4,227.01,227.28,21449.0
2024-07-19 15:50:00,227.34,227.92,227.15,227.73,52799.0,227.34,227.92,227.15,227.73,52799.0
2024-07-19 15:55:00,227.66,227.79,227.38,227.47,98796.0,227.66,227.79,227.38,227.47,98796.0
2024-07-22 09:30:00,228.58,228.92,227.04,228.51,19765.0,228.58,228.92,227.04,228.51,19765.0
2024-07-22 09:35:00,228.62,229.0,227.82,227.95,3547.0,228.62,229.0,227.82,227.95,3547.0
2024-07-22 09:40:00,228.3,228.64,226.84,227.24,244962.0,228.3,228.64,226.84,227.24,244962.0
2024-07-22 09:45:00,227.04,228.0,227.04,227.22,89318.0,227.04,228.0,227.04,227.22,89318.0
2024-07-22 09:50:00,227.39,228.42,227.39,227.9,27883.0,227.39,228.42,227.39,227.9,27883.0
2024-07-22 09:55:00,227.91,227.91,226.51,226.51,233087.0,227.91,227.91,226.51,226.51,233087.0
2024-07-22 10:00:00,226.67,226.77,225.52,225.75,7358.0,226.67,226.77,225.52,225.75,7358.0
2024-07-22 10:05:00,225.61,226.72,225.61,226.72,167798.0,225.61,226.72,225.61,226.72,167798.0
2024-07-22 10:10:00,226.69,227.24,226.59,227.06,17647.0,226.69,227.24,226.59,227.06,17647.0
2024-07-22 10:15:00,227.07,227.61,227.06,227.37,23055.0,227.07,227.61,227.06,227.37,23055.0
2024-07-22 10:20:00,227.37,227.72,227.31,227.53,18622.0,227.37,227.72,227.31,227.53,18622.0
2024-07-22 10:25:00,227.53,228.22,227.53,227.93,30689.0,227.53,228.22,227.53,227.93,30689.0
2024-07-22 10:30:00,227.92,228.15,227.6,228.12,19435.0,227.92,228.15,227.6,228.12,19435.0
2024-07-22 10:35:00,228.21,228.65,227.96,228.61,24404.0,228.21,228.65,227.96,228.61,24404.0
2024-07-22 10:40:00,228.55,229.41,228.54,229.31,9322.0,228.55,229.41,228.54,229.31,9322.0
2024-07-22 10:45:00,229.31,229.31,228.89,229.11,11831.0,229.31,229.31,228.89,229.11,11831.0
2024-07-22 10:50:00,228.98,229.04,228.72,229.04,5849.0,228.98,229.04,228.72,229.04,5849.0
2024-07-22 10:55:00,229.04,229.36,228.96,229.11,38083.0,229.04,229.36,228.96,229.11,38083.0
2024-07-22 11:00:00,229.14,229.68,229.02,229.68,8772.0,229.14,229.68,229.02,229.68,8772.0
2024-07-22 11:05:00,229.5,229.95,229.07,229.19,26447.0,229.5,229.95,229.07,229.19,26447.0
2024-07-22 11:10:00,229.06,229.22,228.86,229.12,18094.0,229.06,229.22,228.86,229.12,18094.0
2024-07-22 11:15:00,229.13,229.14,228.56,228.92,18226.0,229.13,229.14,228.56,228.92,18226.0
2024-07-22 11:20:00,228.81,228.91,228.17,228.44,12699.0,228.81,228.91,228.17,228.44,12699.0
2024-07-22 11:25:00,228.47,229.17,228.45,228.81,11676.0,228.47,229.17,228.45,228.81,11676.0
2024-07-22 11:30:00,228.72,228.81,228.26,228.41,2364.0,228.72,228.81,228.26,228.41,2364.0
2024-07-22 11:35:00,228.46,228.46,228.23,228.32,1700.0,228.46,228.46,228.23,228.32,1700.0
2024-07-22 11:40:00,228.22,228.28,228.08,228.19,2311.0,228.22,228.28,228.08,228.19,2311.0
2024-07-22 11:45:00,228.11,228.11,227.77,227.99,5553.0,228.11,228.11,227.77,227.99,5553.0
2024-07-22 11:50:00,227.89,228.18,227.77,228.18,2298.0,227.89,228.18,227.77,228.18,2298.0
2024-07-22 11:55:00,228.08,228.28,228.07,228.07,3257.0,228.08,228.28,228.07,228.07,3257.0
2024-07-22 12:00:00,228.16,228.25,227.84,228.03,4577.0,228.16,228.25,227.84,228.03,4577.0
2024-07-22 12:05:00,228.11,228.23,228.06,228.07,1600.0,228.11,228.23,228.06,228.07,1600.0
2024-07-22 12:10:00,228.04,228.04,227.88,227.88,1000.0,228.04,228.04,227.88,227.88,1000.0
2024-07-22 12:15:00,227.97,228.09,227.9,227.96,4170.0,227.97,228.09,227.9,227.96,4170.0
2024-07-22 12:20:00,227.93,228.17,227.83,228.05,5347.0,227.93,228.17,227.83,228.05,5347.0
2024-07-22 12:25:00,228.03,228.03,227.63,227.84,2500.0,228.03,228.03,227.63,227.84,2500.0
2024-07-22 12:30:00,227.9,227.91,227.73,227.91,1973.0,227.9,227.91,227.73,227.91,1973.0
2024-07-22 12:35:00,227.96,228.02,227.92,228.01,1800.0,227.96,228.02,227.92,228.01,1800.0
2024-07-22 12:40:00,227.95,228.28,227.89,228.24,2042.0,227.95,228.28,227.89,228.24,2042.0
2024-07-22 12:45:00,228.31,228.51,228.2,228.42,2673.0,228.31,228.51,228.2,228.42,2673.0
2024-07-22 12:50:00,228.43,228.69,228.43,228.69,2739.0,228.43,228.69,228.43,228.69,2739.0
2024-07-22 12:55:00,228.77,228.77,228.47,228.54,5217.0,228.77,228.77,228.47,228.54,5217.0
2024-07-22 13:00:00,228.5,228.84,228.46,228.83,3553.0,228.5,228.84,228.46,228.83,3553.0
2024-07-22 13:05:00,228.81,228.82,228.63,228.64,500.0,228.81,228.82,228.63,228.64,500.0
2024-07-22 13:10:00,228.6,228.67,228.35,228.39,6049.0,228.6,228.67,228.35,228.39,6049.0
2024-07-22 13:15:00,228.45,228.57,228.39,228.51,3639.0,228.45,228.57,228.39,228.51,3639.0
2024-07-22 13:20:00,228.5,228.5,228.2,228.36,2651.0,228.5,228.5,228.2,228.36,2651.0
2024-07-22 13:25:00,228.48,228.49,228.36,228.36,1659.0,228.48,228.49,228.36,228.36,1659.0
2024-07-22 13:30:00,228.28,228.5,228.28,228.47,1296.0,228.28,228.5,228.28,228.47,1296.0
2024-07-22 13:35:00,228.47,228.47,228.36,228.46,1964.0,228.47,228.47,228.36,228.46,1964.0
2024-07-22 13:40:00,228.4,228.6,228.4,228.45,6960.0,228.4,228.6,228.4,228.45,6960.0
2024-07-22 13:45:00,228.42,228.6,228.42,228.56,4206.0,228.42,228.6,228.42,228.56,4206.0
2024-07-22 13:50:00,228.56,228.71,228.48,228.71,3946.0,228.56,228.71,228.48,228.71,3946.0
2024-07-22 13:55:00,228.72,228.9,228.67,228.9,2317.0,228.72,228.9,228.67,228.9,2317.0
2024-07-22 14:00:00,228.9,228.9,228.66,228.7,3633.0,228.9,228.9,228.66,228.7,3633.0
2024-07-22 14:05:00,228.83,228.83,228.52,228.56,7356.0,228.83,228.83,228.52,228.56,7356.0
2024-07-22 14:10:00,228.56,228.69,228.56,228.61,3717.0,228.56,228.69,228.56,228.61,3717.0
2024-07-22 14:15:00,228.63,228.7,228.6,228.67,4320.0,228.63,228.7,228.6,228.67,4320.0
2024-07-22 14:20:00,228.67,228.76,228.66,228.69,2180.0,228.67,228.76,228.66,228.69,2180.0
2024-07-22 14:25:00,228.69,228.71,228.53,228.62,6357.0,228.69,228.71,228.53,228.62,6357.0
2024-07-22 14:30:00,228.59,228.76,228.59,228.64,6574.0,228.59,228.76,228.59,228.64,6574.0
2024-07-22 14:35:00,228.69,228.8,228.66,228.72,7771.0,228.69,228.8,228.66,228.72,7771.0
2024-07-22 14:40:00,228.69,228.76,228.33,228.46,9667.0,228.69,228.76,228.33,228.46,9667.0
2024-07-22 14:45:00,228.44,228.52,228.38,228.47,5134.0,228.44,228.52,228.38,228.47,5134.0
2024-07-22 14:50:00,228.47,228.88,228.47,228.62,8183.0,228.47,228.88,228.47,228.62,8183.0
2024-07-22 14:55:00,228.56,228.56,228.44,228.53,4709.0,228.56,228.56,228.44,228.53,4709.0
2024-07-22 15:00:00,228.47,228.69,228.36,228.56,5319.0,228.47,228.69,228.36,228.56,5319.0
2024-07-22 15:05:00,228.52,228.73,228.33,228.73,10105.0,228.52,228.73,228.33,228.73,10105.0
2024-07-22 15:10:00,228.79,228.89,228.65,228.83,14840.0,228.79,228.89,228.65,228.83,14840.0
2024-07-22 15:15:00,228.89,228.9,228.67,228.74,18128.0,228.89,228.9,228.67,228.74,18128.0
2024-07-22 15:20:00,228.72,228.72,228.59,228.64,6953.0,228.72,228.72,228.59,228.64,6953.0
2024-07-22 15:25:00,228.65,228.68,228.46,228.5,5366.0,228.65,228.68,228.46,228.5,5366.0
2024-07-22 15:30:00,228.5,229.01,228.5,228.96,10480.0,228.5,229.01,228.5,228.96,10480.0
2024-07-22 15:35:00,228.97,229.22,228.75,229.22,12782.0,228.97,229.22,228.75,229.22,12782.0
2024-07-22 15:40:00,229.21,229.21,228.94,229.08,20487.0,229.21,229.21,228.94,229.08,20487.0
2024-07-22 15:45:00,229.06,229.11,228.84,228.91,13666.0,229.06,229.11,228.84,228.91,13666.0
2024-07-22 15:50:00,228.9,229.22,228.69,229.11,34183.0,228.9,229.22,228.69,229.11,34183.0
2024-07-22 15:55:00,229.14,229.14,228.69,229.0,60225.0,229.14,229.14,228.69,229.0,60225.0
2024-07-23 09:30:00,230.0,231.0,229.68,231.0,14938.0,230.0,231.0,229.68,231.0,14938.0
2024-07-23 09:35:00,230.73,231.91,230.71,231.91,5400.0,230.73,231.91,230.71,231.91,5400.0
2024-07-23 09:40:00,231.81,232.24,231.34,231.75,4448.0,231.81,232.24,231.34,231.75,4448.0
2024-07-23 09:45:00,231.57,231.77,231.06,231.45,1863.0,231.57,231.77,231.06,231.45,1863.0
2024-07-23 09:50:00,231.39,231.39,229.92,229.96,5677.0,231.39,231.39,229.92,229.96,5677.0
2024-07-23 09:55:00,230.15,230.2,229.23,229.23,2748.0,230.15,230.2,229.23,229.23,2748.0
2024-07-23 10:00:00,229.42,229.65,229.33,229.62,3344.0,229.42,229.65,229.33,229.62,3344.0
2024-07-23 10:05:00,229.62,231.02,229.61,230.96,9607.0,229.62,231.02,229.61,230.96,9607.0
2024-07-23 10:10:00,231.14,231.39,230.55,230.66,10595.0,231.14,231.39,230.55,230.66,10595.0
2024-07-23 10:15:00,230.55,231.42,230.41,231.42,7824.0,230.55,231.42,230.41,231.42,7824.0
2024-07-23 10:20:00,231.37,231.37,230.36,230.36,3060.0,231.37,231.37,230.36,230.36,3060.0
2024-07-23 10:25:00,230.31,230.39,229.57,229.57,8117.0,230.31,230.39,229.57,229.57,8117.0
2024-07-23 10:30:00,229.68,229.69,229.25,229.33,6408.0,229.68,229.69,229.25,229.33,6408.0
2024-07-23 10:35:00,229.33,229.68,229.17,229.24,1100.0,229.33,229.68,229.17,229.24,1100.0
2024-07-23 10:40:00,229.12,229.31,228.64,228.78,8279.0,229.12,229.31,228.64,228.78,8279.0
2024-07-23 10:45:00,228.69,228.69,228.2,228.2,2901.0,228.69,228.69,228.2,228.2,2901.0
2024-07-23 10:50:00,228.29,228.32,227.66,227.66,4901.0,228.29,228.32,227.66,227.66,4901.0
2024-07-23 10:55:00,227.68,228.18,227.67,227.87,19994.0,227.68,228.18,227.67,227.87,19994.0
2024-07-23 11:00:00,227.9,228.46,227.89,228.31,5037.0,227.9,228.46,227.89,228.31,5037.0
2024-07-23 11:05:00,228.47,228.74,228.26,228.58,4755.0,228.47,228.74,228.26,228.58,4755.0
2024-07-23 11:10:00,228.66,228.82,228.52,228.72,3500.0,228.66,228.82,228.52,228.72,3500.0
2024-07-23 11:15:00,228.73,229.09,228.72,229.03,3037.0,228.73,229.09,228.72,229.03,3037.0
2024-07-23 11:20:00,229.16,229.24,228.99,228.99,11073.0,229.16,229.24,228.99,228.99,11073.0
2024-07-23 11:25:00,229.08,229.08,228.37,228.41,7718.0,229.08,229.08,228.37,228.41,7718.0
2024-07-23 11:30:00,228.56,228.65,228.36,228.45,16033.0,228.56,228.65,228.36,228.45,16033.0
2024-07-23 11:35:00,228.56,228.59,228.06,228.29,10629.0,228.56,228.59,228.06,228.29,10629.0
2024-07-23 11:40:00,228.3,228.3,228.04,228.07,4516.0,228.3,228.3,228.04,228.07,4516.0
2024-07-23 11:45:00,228.16,228.37,228.05,228.28,7799.0,228.16,228.37,228.05,228.28,7799.0
2024-07-23 11:50:00,228.28,228.36,227.75,227.88,21232.0,228.28,228.36,227.75,227.88,21232.0
2024-07-23 11:55:00,227.92,228.0,227.59,227.77,15289.0,227.92,228.0,227.59,227.77,15289.0
2024-07-23 12:00:00,227.71,227.84,227.47,227.47,28429.0,227.71,227.84,227.47,227.47,28429.0
2024-07-23 12:05:00,227.56,227.57,227.11,227.24,10603.0,227.56,227.57,227.11,227.24,10603.0
2024-07-23 12:10:00,227.24,227.24,226.8,226.8,3374.0,227.24,227.24,226.8,226.8,3374.0
2024-07-23 12:15:00,226.82,227.1,226.8,226.86,3002.0,226.82,227.1,226.8,226.86,3002.0
2024-07-23 12:20:00,226.95,227.38,226.65,226.66,7476.0,226.95,227.38,226.65,226.66,7476.0
2024-07-23 12:25:00,226.64,227.06,226.16,227.05,5517.0,226.64,227.06,226.16,227.05,5517.0
2024-07-23 12:30:00,226.95,227.0,226.64,226.79,6718.0,226.95,227.0,226.64,226.79,6718.0
2024-07-23 12:35:00,226.69,226.8,226.45,226.45,6920.0,226.69,226.8,226.45,226.45,6920.0
2024-07-23 12:40:00,226.45,226.62,226.31,226.31,5224.0,226.45,226.62,226.31,226.31,5224.0
2024-07-23 12:45:00,226.41,226.64,226.33,226.53,9024.0,226.41,226.64,226.33,226.53,9024.0
2024-07-23 12:50:00,226.46,226.53,226.31,226.43,2956.0,226.46,226.53,226.31,226.43,2956.0
2024-07-23 12:55:00,226.43,226.43,226.1,226.42,7489.0,226.43,226.43,226.1,226.42,7489.0
2024-07-23 13:00:00,226.31,226.66,226.29,226.62,3022.0,226.31,226.66,226.29,226.62,3022.0
2024-07-23 13:05:00,226.55,226.59,226.38,226.48,3304.0,226.55,226.59,226.38,226.48,3304.0
2024-07-23 13:10:00,226.39,226.53,226.22,226.47,5500.0,226.39,226.53,226.22,226.47,5500.0
2024-07-23 13:15:00,226.48,226.7,226.48,226.59,5765.0,226.48,226.7,226.48,226.59,5765.0
2024-07-23 13:20:00,226.6,226.77,226.53,226.74,6372.0,226.6,226.77,226.53,226.74,6372.0
2024-07-23 13:25:00,226.73,226.93,226.7,226.93,5697.0,226.73,226.93,226.7,226.93,5697.0
2024-07-23 13:30:00,226.81,227.33,226.8,227.29,18966.0,226.81,227.33,226.8,227.29,18966.0
2024-07-23 13:35:00,227.22,227.28,226.83,226.88,5692.0,227.22,227.28,226.83,226.88,5692.0
2024-07-23 13:40:00,226.84,226.84,226.55,226.67,1844.0,226.84,226.84,226.55,226.67,1844.0
2024-07-23 13:45:00,226.61,227.24,226.57,227.23,1303.0,226.61,227.24,226.57,227.23,1303.0
2024-07-23 13:50:00,227.35,227.4,227.26,227.36,3082.0,227.35,227.4,227.26,227.36,3082.0
2024-07-23 13:55:00,227.46,227.46,227.31,227.38,2700.0,227.46,227.46,227.31,227.38,2700.0
2024-07-23 14:00:00,227.38,227.63,227.35,227.63,1807.0,227.38,227.63,227.35,227.63,1807.0
2024-07-23 14:05:00,227.52,227.79,227.45,227.53,4828.0,227.52,227.79,227.45,227.53,4828.0
2024-07-23 14:10:00,227.56,227.63,227.5,227.56,1033.0,227.56,227.63,227.5,227.56,1033.0
2024-07-23 14:15:00,227.56,227.71,227.48,227.55,2019.0,227.56,227.71,227.48,227.55,2019.0
2024-07-23 14:20:00,227.52,227.54,227.14,227.26,5600.0,227.52,227.54,227.14,227.26,5600.0
2024-07-23 14:25:00,227.27,227.36,227.19,227.29,4650.0,227.27,227.36,227.19,227.29,4650.0
2024-07-23 14:30:00,227.34,227.35,227.0,227.29,9226.0,227.34,227.35,227.0,227.29,9226.0
2024-07-23 14:35:00,227.29,227.52,227.28,227.47,3000.0,227.29,227.52,227.28,227.47,3000.0
2024-07-23 14:40:00,227.38,227.38,227.16,227.17,3134.0,227.38,227.38,227.16,227.17,3134.0
2024-07-23 14:45:00,227.18,227.27,227.16,227.16,2092.0,227.18,227.27,227.16,227.16,2092.0
2024-07-23 14:50:00,227.24,227.32,227.17,227.22,3826.0,227.24,227.32,227.17,227.22,3826.0
2024-07-23 14:55:00,227.25,227.63,227.15,227.58,5368.0,227.25,227.63,227.15,227.58,5368.0
2024-07-23 15:00:00,227.49,227.5,227.16,227.16,5086.0,227.49,227.5,227.16,227.16,5086.0
2024-07-23 15:05:00,227.11,227.19,226.9,226.91,21016.0,227.11,227.19,226.9,226.91,21016.0
2024-07-23 15:10:00,226.98,226.98,226.72,226.72,12827.0,226.98,226.98,226.72,226.72,12827.0
2024-07-23 15:15:00,226.71,227.03,226.7,226.71,11243.0,226.71,227.03,226.7,226.71,11243.0
2024-07-23 15:20:00,226.78,226.84,226.57,226.61,11593.0,226.78,226.84,226.57,226.61,11593.0
2024-07-23 15:25:00,226.67,227.01,226.55,227.01,9068.0,226.67,227.01,226.55,227.01,9068.0
2024-07-23 15:30:00,227.03,227.03,226.67,226.67,9484.0,227.03,227.03,226.67,226.67,9484.0
2024-07-23 15:35:00,226.67,226.67,226.36,226.46,6620.0,226.67,226.67,226.36,226.46,6620.0
2024-07-23 15:40:00,226.44,226.44,225.97,225.97,13881.0,226.44,226.44,225.97,225.97,13881.0
2024-07-23 15:45:00,226.03,226.56,225.98,226.46,13288.0,226.03,226.56,225.98,226.46,13288.0
2024-07-23 15:50:00,226.42,226.6,226.22,226.48,46708.0,226.42,226.6,226.22,226.48,46708.0
2024-07-23 15:55:00,226.45,226.45,225.83,225.93,94431.0,226.45,226.45,225.83,225.93,94431.0
2024-07-24 09:30:00,225.16,225.47,224.01,224.34,19654.0,225.16,225.47,224.01,224.34,19654.0
2024-07-24 09:35:00,224.43,224.96,223.88,224.0,8828.0,224.43,224.96,223.88,224.0,8828.0
2024-07-24 09:40:00,224.11,224.43,223.46,224.03,9400.0,224.11,224.43,223.46,224.03,9400.0
2024-07-24 09:45:00,224.02,224.66,223.93,224.41,12500.0,224.02,224.66,223.93,224.41,12500.0
2024-07-24 09:50:00,224.21,224.35,223.77,224.14,6129.0,224.21,224.35,223.77,224.14,6129.0
2024-07-24 09:55:00,223.92,224.16,223.73,224.1,11444.0,223.92,224.16,223.73,224.1,11444.0
2024-07-24 10:00:00,223.85,224.1,223.32,223.48,8089.0,223.85,224.1,223.32,223.48,8089.0
2024-07-24 10:05:00,223.32,223.55,223.16,223.42,4690.0,223.32,223.55,223.16,223.42,4690.0
2024-07-24 10:10:00,223.56,223.64,223.39,223.53,2031.0,223.56,223.64,223.39,223.53,2031.0
2024-07-24 10:15:00,223.54,224.0,223.49,223.73,8519.0,223.54,224.0,223.49,223.73,8519.0
2024-07-24 10:20:00,223.99,224.13,223.67,223.71,3693.0,223.99,224.13,223.67,223.71,3693.0
2024-07-24 10:25:00,223.48,223.86,223.44,223.86,6042.0,223.48,223.86,223.44,223.86,6042.0
2024-07-24 10:30:00,223.65,223.99,223.58,223.98,7037.0,223.65,223.99,223.58,223.98,7037.0
2024-07-24 10:35:00,223.9,223.94,223.0,223.09,7932.0,223.9,223.94,223.0,223.09,7932.0
2024-07-24 10:40:00,223.2,223.39,223.06,223.21,11507.0,223.2,223.39,223.06,223.21,11507.0
2024-07-24 10:45:00,223.14,223.6,223.14,223.37,8612.0,223.14,223.6,223.14,223.37,8612.0
2024-07-24 10:50:00,223.38,223.45,223.08,223.23,19152.0,223.38,223.45,223.08,223.23,19152.0
2024-07-24 10:55:00,223.35,223.41,223.18,223.41,2338.0,223.35,223.41,223.18,223.41,2338.0
2024-07-24 11:00:00,223.24,223.24,222.83,222.83,2900.0,223.24,223.24,222.83,222.83,2900.0
2024-07-24 11:05:00,222.94,222.94,222.75,222.76,3071.0,222.94,222.94,222.75,222.76,3071.0
2024-07-24 11:10:00,222.75,222.81,222.56,222.78,5446.0,222.75,222.81,222.56,222.78,5446.0
2024-07-24 11:15:00,222.79,223.14,222.73,223.13,13134.0,222.79,223.14,222.73,223.13,13134.0
2024-07-24 11:20:00,223.13,223.13,222.21,222.28,15432.0,223.13,223.13,222.21,222.28,15432.0
2024-07-24 11:25:00,222.2,222.74,222.2,222.65,5415.0,222.2,222.74,222.2,222.65,5415.0
2024-07-24 11:30:00,222.82,223.03,222.77,222.88,8463.0,222.82,223.03,222.77,222.88,8463.0
2024-07-24 11:35:00,222.83,223.0,222.69,222.75,15622.0,222.83,223.0,222.69,222.75,15622.0
2024-07-24 11:40:00,222.71,222.71,222.43,222.56,7814.0,222.71,222.71,222.43,222.56,7814.0
2024-07-24 11:45:00,222.42,222.48,222.0,222.1,5123.0,222.42,222.48,222.0,222.1,5123.0
2024-07-24 11:50:00,222.02,222.34,222.0,222.16,13422.0,222.02,222.34,222.0,222.16,13422.0
2024-07-24 11:55:00,222.2,222.28,221.48,221.59,19063.0,222.2,222.28,221.48,221.59,19063.0
2024-07-24 12:00:00,221.54,221.82,221.54,221.65,7997.0,221.54,221.82,221.54,221.65,7997.0
2024-07-24 12:05:00,221.63,221.63,220.99,221.13,6446.0,221.63,221.63,220.99,221.13,6446.0
2024-07-24 12:10:00,221.05,221.6,220.99,221.53,15059.0,221.05,221.6,220.99,221.53,15059.0
2024-07-24 12:15:00,221.51,221.59,221.34,221.34,5500.0,221.51,221.59,221.34,221.34,5500.0
2024-07-24 12:20:00,221.34,221.57,221.25,221.57,9592.0,221.34,221.57,221.25,221.57,9592.0
2024-07-24 12:25:00,221.49,221.72,221.23,221.53,9901.0,221.49,221.72,221.23,221.53,9901.0
2024-07-24 12:30:00,221.64,221.84,221.51,221.58,8040.0,221.64,221.84,221.51,221.58,8040.0
2024-07-24 12:35:00,221.5,221.62,221.16,221.16,5536.0,221.5,221.62,221.16,221.16,5536.0
2024-07-24 12:40:00,221.27,221.41,221.09,221.22,3574.0,221.27,221.41,221.09,221.22,3574.0
2024-07-24 12:45:00,221.23,221.31,221.13,221.22,10621.0,221.23,221.31,221.13,221.22,10621.0
2024-07-24 12:50:00,221.2,221.41,220.98,220.98,6694.0,221.2,221.41,220.98,220.98,6694.0
2024-07-24 12:55:00,221.07,221.41,221.01,221.22,7274.0,221.07,221.41,221.01,221.22,7274.0
2024-07-24 13:00:00,221.12,221.43,221.12,221.37,3514.0,221.12,221.43,221.12,221.37,3514.0
2024-07-24 13:05:00,221.3,221.64,221.3,221.47,2981.0,221.3,221.64,221.3,221.47,2981.0
2024-07-24 13:10:00,221.48,221.94,221.48,221.84,8806.0,221.48,221.94,221.48,221.84,8806.0
2024-07-24 13:15:00,221.75,221.92,221.69,221.84,3191.0,221.75,221.92,221.69,221.84,3191.0
2024-07-24 13:20:00,221.84,221.94,221.7,221.77,3800.0,221.84,221.94,221.7,221.77,3800.0
2024-07-24 13:25:00,221.82,221.89,221.64,221.79,2960.0,221.82,221.89,221.64,221.79,2960.0
2024-07-24 13:30:00,221.6,221.74,221.48,221.69,7207.0,221.6,221.74,221.48,221.69,7207.0
2024-07-24 13:35:00,221.69,221.97,221.69,221.83,5675.0,221.69,221.97,221.69,221.83,5675.0
2024-07-24 13:40:00,221.83,222.17,221.83,222.06,13538.0,221.83,222.17,221.83,222.06,13538.0
2024-07-24 13:45:00,222.04,222.04,221.8,221.8,2823.0,222.04,222.04,221.8,221.8,2823.0
2024-07-24 13:50:00,221.88,222.0,221.75,221.88,4714.0,221.88,222.0,221.75,221.88,4714.0
2024-07-24 13:55:00,221.88,221.92,221.64,221.89,29893.0,221.88,221.92,221.64,221.89,29893.0
2024-07-24 14:00:00,221.98,221.98,221.65,221.65,2710.0,221.98,221.98,221.65,221.65,2710.0
2024-07-24 14:05:00,221.65,221.93,221.59,221.91,4570.0,221.65,221.93,221.59,221.91,4570.0
2024-07-24 14:10:00,221.93,221.99,221.82,221.91,3150.0,221.93,221.99,221.82,221.91,3150.0
2024-07-24 14:15:00,221.95,222.18,221.91,222.13,5200.0,221.95,222.18,221.91,222.13,5200.0
2024-07-24 14:20:00,222.1,222.3,222.07,222.3,3955.0,222.1,222.3,222.07,222.3,3955.0
2024-07-24 14:25:00,222.26,222.38,222.01,222.02,7563.0,222.26,222.38,222.01,222.02,7563.0
2024-07-24 14:30:00,222.01,222.08,221.91,221.91,5905.0,222.01,222.08,221.91,221.91,5905.0
2024-07-24 14:35:00,221.93,222.34,221.93,222.33,6193.0,221.93,222.34,221.93,222.33,6193.0
2024-07-24 14:40:00,222.26,222.37,221.89,221.91,5569.0,222.26,222.37,221.89,221.91,5569.0
2024-07-24 14:45:00,221.94,222.09,221.83,221.83,12695.0,221.94,222.09,221.83,221.83,12695.0
2024-07-24 14:50:00,221.84,221.89,221.64,221.74,6973.0,221.84,221.89,221.64,221.74,6973.0
2024-07-24 14:55:00,221.74,221.74,221.37,221.47,5200.0,221.74,221.74,221.37,221.47,5200.0
2024-07-24 15:00:00,221.36,221.42,221.14,221.27,2300.0,221.36,221.42,221.14,221.27,2300.0
2024-07-24 15:05:00,221.28,221.43,221.17,221.41,7102.0,221.28,221.43,221.17,221.41,7102.0
2024-07-24 15:10:00,221.47,221.6,221.33,221.54,9622.0,221.47,221.6,221.33,221.54,9622.0
2024-07-24 15:15:00,221.56,221.59,221.37,221.43,3519.0,221.56,221.59,221.37,221.43,3519.0
2024-07-24 15:20:00,221.38,221.58,221.18,221.48,11627.0,221.38,221.58,221.18,221.48,11627.0
2024-07-24 15:25:00,221.4,221.49,221.29,221.29,5962.0,221.4,221.49,221.29,221.29,5962.0
2024-07-24 15:30:00,221.24,221.66,221.12,221.53,10977.0,221.24,221.66,221.12,221.53,10977.0
2024-07-24 15:35:00,221.48,221.6,221.33,221.55,7744.0,221.48,221.6,221.33,221.55,7744.0
2024-07-24 15:40:00,221.56,221.76,221.53,221.56,10744.0,221.56,221.76,221.53,221.56,10744.0
2024-07-24 15:45:00,221.5,221.55,221.17,221.3,20922.0,221.5,221.55,221.17,221.3,20922.0
2024-07-24 15:50:00,221.42,221.72,221.05,221.06,36713.0,221.42,221.72,221.05,221.06,36713.0
2024-07-24 15:55:00,221.02,221.02,220.46,220.48,124560.0,221.02,221.02,220.46,220.48,124560.0
2024-07-25 09:30:00,224.17,225.72,223.82,224.61,24169.0,224.17,225.72,223.82,224.61,24169.0
2024-07-25 09:35:00,224.59,224.9,223.55,224.27,8079.0,224.59,224.9,223.55,224.27,8079.0
2024-07-25 09:40:00,224.27,226.45,224.26,226.27,7778.0,224.27,226.45,224.26,226.27,7778.0
2024-07-25 09:45:00,226.13,227.6,226.13,227.18,58016.0,226.13,227.6,226.13,227.18,58016.0
2024-07-25 09:50:00,227.31,228.5,227.01,228.03,31339.0,227.31,228.5,227.01,228.03,31339.0
2024-07-25 09:55:00,228.24,228.41,227.54,227.63,14919.0,228.24,228.41,227.54,227.63,14919.0
2024-07-25 10:00:00,227.55,227.99,227.29,227.79,15889.0,227.55,227.99,227.29,227.79,15889.0
2024-07-25 10:05:00,227.77,227.95,226.64,226.7,33174.0,227.77,227.95,226.64,226.7,33174.0
2024-07-25 10:10:00,226.75,226.85,225.94,226.16,25995.0,226.75,226.85,225.94,226.16,25995.0
2024-07-25 10:15:00,225.94,225.94,224.56,225.86,21372.0,225.94,225.94,224.56,225.86,21372.0
2024-07-25 10:20:00,225.68,226.2,225.59,226.01,10513.0,225.68,226.2,225.59,226.01,10513.0
2024-07-25 10:25:00,225.98,226.28,225.7,225.93,5433.0,225.98,226.28,225.7,225.93,5433.0
2024-07-25 10:30:00,225.65,225.99,225.2,225.36,11866.0,225.65,225.99,225.2,225.36,11866.0
2024-07-25 10:35:00,225.36,226.1,225.36,225.7,22856.0,225.36,226.1,225.36,225.7,22856.0
2024-07-25 10:40:00,225.6,226.43,225.49,226.29,4700.0,225.6,226.43,225.49,226.29,4700.0
2024-07-25 10:45:00,226.46,226.46,225.94,226.18,10757.0,226.46,226.46,225.94,226.18,10757.0
2024-07-25 10:50:00,226.27,227.32,226.18,227.06,11486.0,226.27,227.32,226.18,227.06,11486.0
2024-07-25 10:55:00,227.18,227.89,227.18,227.89,9860.0,227.18,227.89,227.18,227.89,9860.0
2024-07-25 11:00:00,227.83,228.47,227.74,228.39,5764.0,227.83,228.47,227.74,228.39,5764.0
2024-07-25 11:05:00,228.43,228.45,228.2,228.35,5611.0,228.43,228.45,228.2,228.35,5611.0
2024-07-25 11:10:00,228.47,229.44,228.27,229.44,7651.0,228.47,229.44,228.27,229.44,7651.0
2024-07-25 11:15:00,229.55,230.36,229.54,229.92,87922.0,229.55,230.36,229.54,229.92,87922.0
2024-07-25 11:20:00,230.01,230.54,229.89,230.48,15377.0,230.01,230.54,229.89,230.48,15377.0
2024-07-25 11:25:00,230.44,230.47,229.64,229.81,7780.0,230.44,230.47,229.64,229.81,7780.0
2024-07-25 11:30:00,229.83,230.05,229.65,229.68,15696.0,229.83,230.05,229.65,229.68,15696.0
2024-07-25 11:35:00,229.68,229.83,229.51,229.73,13466.0,229.68,229.83,229.51,229.73,13466.0
2024-07-25 11:40:00,229.73,229.73,229.2,229.52,5382.0,229.73,229.73,229.2,229.52,5382.0
2024-07-25 11:45:00,229.52,229.95,229.4,229.8,13810.0,229.52,229.95,229.4,229.8,13810.0
2024-07-25 11:50:00,229.79,230.19,229.79,229.99,10795.0,229.79,230.19,229.79,229.99,10795.0
2024-07-25 11:55:00,229.99,230.98,229.82,230.96,11328.0,229.99,230.98,229.82,230.96,11328.0
2024-07-25 12:00:00,230.99,231.51,230.9,231.23,16547.0,230.99,231.51,230.9,231.23,16547.0
2024-07-25 12:05:00,231.23,231.43,231.11,231.43,23469.0,231.23,231.43,231.11,231.43,23469.0
2024-07-25 12:10:00,231.44,232.5,231.44,232.42,56597.0,231.44,232.5,231.44,232.42,56597.0
2024-07-25 12:15:00,232.39,232.47,231.84,231.87,17409.0,232.39,232.47,231.84,231.87,17409.0
2024-07-25 12:20:00,231.9,232.38,231.75,231.92,17998.0,231.9,232.38,231.75,231.92,17998.0
2024-07-25 12:25:00,231.92,232.62,231.77,231.93,64390.0,231.92,232.62,231.77,231.93,64390.0
2024-07-25 12:30:00,231.79,232.14,231.7,232.14,3800.0,231.79,232.14,231.7,232.14,3800.0
2024-07-25 12:35:00,231.89,232.23,231.8,232.23,8114.0,231.89,232.23,231.8,232.23,8114.0
2024-07-25 12:40:00,232.12,232.51,232.1,232.21,16974.0,232.12,232.51,232.1,232.21,16974.0
2024-07-25 12:45:00,232.26,232.87,232.08,232.33,15333.0,232.26,232.87,232.08,232.33,15333.0
2024-07-25 12:50:00,232.36,232.36,231.66,231.8,12582.0,232.36,232.36,231.66,231.8,12582.0
2024-07-25 12:55:00,231.88,232.15,231.41,232.04,22084.0,231.88,232.15,231.41,232.04,22084.0
2024-07-25 13:00:00,232.05,232.47,231.78,232.23,12098.0,232.05,232.47,231.78,232.23,12098.0
2024-07-25 13:05:00,232.22,232.67,232.19,232.66,4796.0,232.22,232.67,232.19,232.66,4796.0
2024-07-25 13:10:00,232.53,232.86,232.27,232.41,18587.0,232.53,232.86,232.27,232.41,18587.0
2024-07-25 13:15:00,232.42,232.42,231.87,231.97,9297.0,232.42,232.42,231.87,231.97,9297.0
2024-07-25 13:20:00,232.05,232.4,231.44,231.44,24479.0,232.05,232.4,231.44,231.44,24479.0
2024-07-25 13:25:00,231.48,231.66,231.12,231.24,19686.0,231.48,231.66,231.12,231.24,19686.0
2024-07-25 13:30:00,231.43,231.43,231.0,231.18,9338.0,231.43,231.43,231.0,231.18,9338.0
2024-07-25 13:35:00,231.01,231.41,230.91,231.22,10265.0,231.01,231.41,230.91,231.22,10265.0
2024-07-25 13:40:00,231.24,231.39,231.15,231.38,4515.0,231.24,231.39,231.15,231.38,4515.0
2024-07-25 13:45:00,231.43,231.51,231.19,231.33,6562.0,231.43,231.51,231.19,231.33,6562.0
2024-07-25 13:50:00,231.24,231.55,231.14,231.45,8240.0,231.24,231.55,231.14,231.45,8240.0
2024-07-25 13:55:00,231.37,231.51,231.09,231.5,8882.0,231.37,231.51,231.09,231.5,8882.0
2024-07-25 14:00:00,231.55,231.58,231.33,231.37,3761.0,231.55,231.58,231.33,231.37,3761.0
2024-07-25 14:05:00,231.41,231.41,231.21,231.25,7967.0,231.41,231.41,231.21,231.25,7967.0
2024-07-25 14:10:00,231.28,231.56,231.24,231.33,5518.0,231.28,231.56,231.24,231.33,5518.0
2024-07-25 14:15:00,231.33,231.33,231.2,231.33,5118.0,231.33,231.33,231.2,231.33,5118.0
2024-07-25 14:20:00,231.28,231.4,231.09,231.24,6536.0,231.28,231.4,231.09,231.24,6536.0
2024-07-25 14:25:00,231.29,231.35,231.07,231.09,3227.0,231.29,231.35,231.07,231.09,3227.0
2024-07-25 14:30:00,231.15,231.55,231.08,231.55,13681.0,231.15,231.55,231.08,231.55,13681.0
2024-07-25 14:35:00,231.47,231.48,231.29,231.4,10654.0,231.47,231.48,231.29,231.4,10654.0
2024-07-25 14:40:00,231.42,231.42,231.05,231.1,9904.0,231.42,231.42,231.05,231.1,9904.0
2024-07-25 14:45:00,231.03,231.03,230.35,230.46,15839.0,231.03,231.03,230.35,230.46,15839.0
2024-07-25 14:50:00,230.42,230.54,230.04,230.14,5534.0,230.42,230.54,230.04,230.14,5534.0
2024-07-25 14:55:00,230.18,230.27,229.9,229.9,7734.0,230.18,230.27,229.9,229.9,7734.0
2024-07-25 15:00:00,230.13,230.18,229.74,229.92,9284.0,230.13,230.18,229.74,229.92,9284.0
2024-07-25 15:05:00,229.85,229.96,229.73,229.75,10700.0,229.85,229.96,229.73,229.75,10700.0
2024-07-25 15:10:00,229.67,229.8,229.59,229.63,4624.0,229.67,229.8,229.59,229.63,4624.0
2024-07-25 15:15:00,229.54,229.7,229.34,229.51,8724.0,229.54,229.7,229.34,229.51,8724.0
2024-07-25 15:20:00,229.5,230.14,229.42,230.0,9451.0,229.5,230.14,229.42,230.0,9451.0
2024-07-25 15:25:00,230.02,230.14,229.79,229.79,10982.0,230.02,230.14,229.79,229.79,10982.0
2024-07-25 15:30:00,229.85,230.07,229.35,229.55,19000.0,229.85,230.07,229.35,229.55,19000.0
2024-07-25 15:35:00,229.49,229.49,229.1,229.19,12479.0,229.49,229.49,229.1,229.19,12479.0
2024-07-25 15:40:00,229.13,229.14,228.73,228.74,17270.0,229.13,229.14,228.73,228.74,17270.0
2024-07-25 15:45:00,228.74,228.76,228.37,228.57,17530.0,228.74,228.76,228.37,228.57,17530.0
2024-07-25 15:50:00,228.55,228.58,227.5,227.5,46807.0,228.55,228.58,227.5,227.5,46807.0
2024-07-25 15:55:00,227.49,227.56,226.85,226.95,128124.0,227.49,227.56,226.85,226.95,128124.0
2024-07-26 09:30:00,228.34,228.79,227.98,228.25,11811.0,228.34,228.79,227.98,228.25,11811.0
2024-07-26 09:35:00,228.45,228.85,228.42,228.85,2243.0,228.45,228.85,228.42,228.85,2243.0
2024-07-26 09:40:00,228.65,229.3,228.42,229.3,2977.0,228.65,229.3,228.42,229.3,2977.0
2024-07-26 09:45:00,229.57,229.77,229.14,229.56,4372.0,229.57,229.77,229.14,229.56,4372.0
2024-07-26 09:50:00,229.15,230.26,229.14,229.67,5809.0,229.15,230.26,229.14,229.67,5809.0
2024-07-26 09:55:00,229.8,229.91,229.29,229.91,5306.0,229.8,229.91,229.29,229.91,5306.0
2024-07-26 10:00:00,229.45,230.76,229.44,230.59,5297.0,229.45,230.76,229.44,230.59,5297.0
2024-07-26 10:05:00,230.59,230.66,229.94,230.43,12503.0,230.59,230.66,229.94,230.43,12503.0
2024-07-26 10:10:00,230.34,230.59,229.87,229.94,23622.0,230.34,230.59,229.87,229.94,23622.0
2024-07-26 10:15:00,230.07,230.48,230.01,230.02,3182.0,230.07,230.48,230.01,230.02,3182.0
2024-07-26 10:20:00,230.38,230.78,230.32,230.68,4534.0,230.38,230.78,230.32,230.68,4534.0
2024-07-26 10:25:00,230.68,231.21,230.67,231.12,2109.0,230.68,231.21,230.67,231.12,2109.0
2024-07-26 10:30:00,231.04,231.04,229.6,229.68,6595.0,231.04,231.04,229.6,229.68,6595.0
2024-07-26 10:35:00,229.82,229.93,229.42,229.43,2046.0,229.82,229.93,229.42,229.43,2046.0
2024-07-26 10:40:00,229.6,229.67,229.39,229.48,2214.0,229.6,229.67,229.39,229.48,2214.0
2024-07-26 10:45:00,229.3,229.46,229.09,229.25,7055.0,229.3,229.46,229.09,229.25,7055.0
2024-07-26 10:50:00,229.09,229.4,228.94,229.03,14173.0,229.09,229.4,228.94,229.03,14173.0
2024-07-26 10:55:00,229.14,230.12,229.07,230.12,6596.0,229.14,230.12,229.07,230.12,6596.0
2024-07-26 11:00:00,230.16,230.84,230.16,230.81,3572.0,230.16,230.84,230.16,230.81,3572.0
2024-07-26 11:05:00,230.77,230.77,230.15,230.43,3832.0,230.77,230.77,230.15,230.43,3832.0
2024-07-26 11:10:00,230.54,230.54,230.24,230.5,2696.0,230.54,230.54,230.24,230.5,2696.0
2024-07-26 11:15:00,230.23,230.24,229.83,230.07,2720.0,230.23,230.24,229.83,230.07,2720.0
2024-07-26 11:20:00,230.08,230.21,229.92,229.92,2680.0,230.08,230.21,229.92,229.92,2680.0
2024-07-26 11:25:00,230.0,230.0,229.73,229.84,3546.0,230.0,230.0,229.73,229.84,3546.0
2024-07-26 11:30:00,229.85,230.23,229.66,230.16,6623.0,229.85,230.23,229.66,230.16,6623.0
2024-07-26 11:35:00,230.09,230.37,230.08,230.35,4944.0,230.09,230.37,230.08,230.35,4944.0
2024-07-26 11:40:00,230.35,230.61,230.23,230.61,6261.0,230.35,230.61,230.23,230.61,6261.0
2024-07-26 11:45:00,230.59,230.64,230.24,230.55,4700.0,230.59,230.64,230.24,230.55,4700.0
2024-07-26 11:50:00,230.54,230.59,230.35,230.39,15025.0,230.54,230.59,230.35,230.39,15025.0
2024-07-26 11:55:00,230.41,230.49,230.4,230.45,2920.0,230.41,230.49,230.4,230.45,2920.0
2024-07-26 12:00:00,230.45,230.52,230.31,230.52,4939.0,230.45,230.52,230.31,230.52,4939.0
2024-07-26 12:05:00,230.43,231.07,230.42,230.98,12629.0,230.43,231.07,230.42,230.98,12629.0
2024-07-26 12:10:00,231.03,231.03,230.38,230.38,7381.0,231.03,231.03,230.38,230.38,7381.0
2024-07-26 12:15:00,230.48,230.67,230.4,230.42,2231.0,230.48,230.67,230.4,230.42,2231.0
2024-07-26 12:20:00,230.44,230.57,229.99,230.01,4352.0,230.44,230.57,229.99,230.01,4352.0
2024-07-26 12:25:00,230.1,230.24,229.83,229.83,4291.0,230.1,230.24,229.83,229.83,4291.0
2024-07-26 12:30:00,230.01,230.01,229.57,229.69,3232.0,230.01,230.01,229.57,229.69,3232.0
2024-07-26 12:35:00,229.67,229.78,229.56,229.77,1000.0,229.67,229.78,229.56,229.77,1000.0
2024-07-26 12:40:00,229.48,229.7,229.48,229.54,1807.0,229.48,229.7,229.48,229.54,1807.0
2024-07-26 12:45:00,229.7,230.05,229.68,229.78,2599.0,229.7,230.05,229.68,229.78,2599.0
2024-07-26 12:50:00,229.71,229.83,229.55,229.61,2282.0,229.71,229.83,229.55,229.61,2282.0
2024-07-26 12:55:00,229.57,229.93,229.57,229.9,1533.0,229.57,229.93,229.57,229.9,1533.0
2024-07-26 13:00:00,229.98,229.98,229.65,229.8,2721.0,229.98,229.98,229.65,229.8,2721.0
2024-07-26 13:05:00,229.95,230.11,229.61,229.72,3900.0,229.95,230.11,229.61,229.72,3900.0
2024-07-26 13:10:00,229.62,229.87,229.62,229.73,2664.0,229.62,229.87,229.62,229.73,2664.0
2024-07-26 13:15:00,229.75,229.82,229.7,229.82,916.0,229.75,229.82,229.7,229.82,916.0
2024-07-26 13:20:00,229.77,229.8,229.75,229.75,850.0,229.77,229.8,229.75,229.75,850.0
2024-07-26 13:25:00,229.74,230.0,229.63,229.95,2029.0,229.74,230.0,229.63,229.95,2029.0
2024-07-26 13:30:00,230.0,230.0,229.57,229.66,4908.0,230.0,230.0,229.57,229.66,4908.0
2024-07-26 13:35:00,229.56,229.9,229.37,229.37,11970.0,229.56,229.9,229.37,229.37,11970.0
2024-07-26 13:40:00,229.4,229.43,229.28,229.43,1180.0,229.4,229.43,229.28,229.43,1180.0
2024-07-26 13:45:00,229.53,229.84,229.53,229.55,4341.0,229.53,229.84,229.53,229.55,4341.0
2024-07-26 13:50:00,229.58,229.72,229.24,229.72,3137.0,229.58,229.72,229.24,229.72,3137.0
2024-07-26 13:55:00,229.61,229.69,229.52,229.68,1723.0,229.61,229.69,229.52,229.68,1723.0
2024-07-26 14:00:00,229.52,229.78,229.49,229.57,1600.0,229.52,229.78,229.49,229.57,1600.0
2024-07-26 14:05:00,229.51,229.69,229.45,229.69,1758.0,229.51,229.69,229.45,229.69,1758.0
2024-07-26 14:10:00,229.71,229.79,229.71,229.79,1052.0,229.71,229.79,229.71,229.79,1052.0
2024-07-26 14:15:00,229.75,229.85,229.44,229.45,3733.0,229.75,229.85,229.44,229.45,3733.0
2024-07-26 14:20:00,229.55,229.68,229.53,229.58,800.0,229.55,229.68,229.53,229.58,800.0
2024-07-26 14:25:00,229.72,229.81,229.42,229.42,2192.0,229.72,229.81,229.42,229.42,2192.0
2024-07-26 14:30:00,229.52,229.61,229.41,229.41,2337.0,229.52,229.61,229.41,229.41,2337.0
2024-07-26 14:35:00,229.55,229.64,229.46,229.57,1537.0,229.55,229.64,229.46,229.57,1537.0
2024-07-26 14:40:00,229.57,229.57,229.09,229.54,6166.0,229.57,229.57,229.09,229.54,6166.0
2024-07-26 14:45:00,229.57,229.58,229.21,229.33,3281.0,229.57,229.58,229.21,229.33,3281.0
2024-07-26 14:50:00,229.41,229.41,229.14,229.14,1451.0,229.41,229.41,229.14,229.14,1451.0
2024-07-26 14:55:00,229.26,229.39,229.11,229.11,1731.0,229.26,229.39,229.11,229.11,1731.0
2024-07-26 15:00:00,229.04,229.04,228.77,228.77,2257.0,229.04,229.04,228.77,228.77,2257.0
2024-07-26 15:05:00,228.82,229.0,228.7,228.87,3418.0,228.82,229.0,228.7,228.87,3418.0
2024-07-26 15:10:00,228.78,228.98,228.67,228.93,3219.0,228.78,228.98,228.67,228.93,3219.0
2024-07-26 15:15:00,228.83,229.01,228.64,228.85,5450.0,228.83,229.01,228.64,228.85,5450.0
2024-07-26 15:20:00,228.9,229.18,228.86,229.14,4858.0,228.9,229.18,228.86,229.14,4858.0
2024-07-26 15:25:00,229.14,229.61,229.07,229.29,28283.0,229.14,229.61,229.07,229.29,28283.0
2024-07-26 15:30:00,229.26,229.26,228.8,228.81,5041.0,229.26,229.26,228.8,228.81,5041.0
2024-07-26 15:35:00,228.97,229.06,228.84,228.91,6667.0,228.97,229.06,228.84,228.91,6667.0
2024-07-26 15:40:00,228.91,229.22,228.9,229.18,9880.0,228.91,229.22,228.9,229.18,9880.0
2024-07-26 15:45:00,229.15,229.23,228.95,228.98,22488.0,229.15,229.23,228.95,228.98,22488.0
2024-07-26 15:50:00,229.08,229.29,228.57,228.99,43450.0,229.08,229.29,228.57,228.99,43450.0
2024-07-26 15:55:00,228.92,228.92,228.53,228.61,72324.0,228.92,228.92,228.53,228.61,72324.0
2024-07-29 09:30:00,228.63,229.3,228.01,228.03,12705.0,228.63,229.3,228.01,228.03,12705.0
2024-07-29 09:35:00,227.38,227.41,226.34,226.64,1869.0,227.38,227.41,226.34,226.64,1869.0
2024-07-29 09:40:00,226.64,227.45,226.64,227.24,13334.0,226.64,227.45,226.64,227.24,13334.0
2024-07-29 09:45:00,227.25,228.59,227.25,228.26,17156.0,227.25,228.59,227.25,228.26,17156.0
2024-07-29 09:50:00,228.08,228.5,227.84,228.12,8545.0,228.08,228.5,227.84,228.12,8545.0
2024-07-29 09:55:00,228.13,229.08,228.13,229.06,6137.0,228.13,229.08,228.13,229.06,6137.0
2024-07-29 10:00:00,228.89,229.13,228.3,228.3,4997.0,228.89,229.13,228.3,228.3,4997.0
2024-07-29 10:05:00,228.29,228.45,227.91,228.13,7954.0,228.29,228.45,227.91,228.13,7954.0
2024-07-29 10:10:00,228.24,228.36,227.84,227.84,3628.0,228.24,228.36,227.84,227.84,3628.0
2024-07-29 10:15:00,227.89,228.17,227.65,227.75,7929.0,227.89,228.17,227.65,227.75,7929.0
2024-07-29 10:20:00,227.83,228.22,227.58,227.63,2585.0,227.83,228.22,227.58,227.63,2585.0
2024-07-29 10:25:00,227.63,227.63,227.15,227.16,2192.0,227.63,227.63,227.15,227.16,2192.0
2024-07-29 10:30:00,226.98,227.15,226.98,227.12,14699.0,226.98,227.15,226.98,227.12,14699.0
2024-07-29 10:35:00,227.36,227.91,227.14,227.91,3060.0,227.36,227.91,227.14,227.91,3060.0
2024-07-29 10:40:00,227.81,228.0,227.58,227.64,1882.0,227.81,228.0,227.58,227.64,1882.0
2024-07-29 10:45:00,227.69,227.69,227.07,227.32,6960.0,227.69,227.69,227.07,227.32,6960.0
2024-07-29 10:50:00,227.12,227.25,227.06,227.21,1954.0,227.12,227.25,227.06,227.21,1954.0
2024-07-29 10:55:00,227.1,227.48,227.09,227.17,12226.0,227.1,227.48,227.09,227.17,12226.0
2024-07-29 11:00:00,227.08,227.29,226.95,227.08,1935.0,227.08,227.29,226.95,227.08,1935.0
2024-07-29 11:05:00,227.3,227.48,227.25,227.48,907.0,227.3,227.48,227.25,227.48,907.0
2024-07-29 11:10:00,227.15,227.5,227.06,227.27,2773.0,227.15,227.5,227.06,227.27,2773.0
2024-07-29 11:15:00,227.05,227.28,227.05,227.17,300.0,227.05,227.28,227.05,227.17,300.0
2024-07-29 11:20:00,227.13,227.52,227.13,227.43,1900.0,227.13,227.52,227.13,227.43,1900.0
2024-07-29 11:25:00,227.53,227.74,227.5,227.71,4937.0,227.53,227.74,227.5,227.71,4937.0
2024-07-29 11:30:00,227.48,227.49,227.17,227.19,5573.0,227.48,227.49,227.17,227.19,5573.0
2024-07-29 11:35:00,227.45,227.62,227.13,227.29,1600.0,227.45,227.62,227.13,227.29,1600.0
2024-07-29 11:40:00,227.44,227.8,227.43,227.72,3089.0,227.44,227.8,227.43,227.72,3089.0
2024-07-29 11:45:00,227.76,228.01,227.6,228.01,4224.0,227.76,228.01,227.6,228.01,4224.0
2024-07-29 11:50:00,227.92,228.2,227.9,228.06,2755.0,227.92,228.2,227.9,228.06,2755.0
2024-07-29 11:55:00,228.14,228.54,228.14,228.42,2986.0,228.14,228.54,228.14,228.42,2986.0
2024-07-29 12:00:00,228.29,228.66,228.29,228.45,2094.0,228.29,228.66,228.29,228.45,2094.0
2024-07-29 12:05:00,228.66,229.38,228.45,229.06,7795.0,228.66,229.38,228.45,229.06,7795.0
2024-07-29 12:10:00,229.38,229.72,229.19,229.72,1450.0,229.38,229.72,229.19,229.72,1450.0
2024-07-29 12:15:00,229.73,229.94,229.65,229.65,2800.0,229.73,229.94,229.65,229.65,2800.0
2024-07-29 12:20:00,229.8,229.99,229.8,229.87,640.0,229.8,229.99,229.8,229.87,640.0
2024-07-29 12:25:00,229.72,229.92,229.62,229.65,2650.0,229.72,229.92,229.62,229.65,2650.0
2024-07-29 12:30:00,229.81,229.88,229.37,229.44,4416.0,229.81,229.88,229.37,229.44,4416.0
2024-07-29 12:35:00,229.51,229.51,229.29,229.3,13800.0,229.51,229.51,229.29,229.3,13800.0
2024-07-29 12:40:00,229.46,229.76,229.45,229.47,3945.0,229.46,229.76,229.45,229.47,3945.0
2024-07-29 12:45:00,229.51,229.67,229.3,229.3,300.0,229.51,229.67,229.3,229.3,300.0
2024-07-29 12:50:00,229.39,229.87,229.22,229.87,11690.0,229.39,229.87,229.22,229.87,11690.0
2024-07-29 12:55:00,229.77,229.82,229.48,229.58,8698.0,229.77,229.82,229.48,229.58,8698.0
2024-07-29 13:00:00,229.62,229.71,229.53,229.53,2199.0,229.62,229.71,229.53,229.53,2199.0
2024-07-29 13:05:00,229.62,229.76,229.55,229.55,2796.0,229.62,229.76,229.55,229.55,2796.0
2024-07-29 13:10:00,229.81,229.98,229.75,229.75,2493.0,229.81,229.98,229.75,229.75,2493.0
2024-07-29 13:15:00,229.84,229.84,229.45,229.5,1942.0,229.84,229.84,229.45,229.5,1942.0
2024-07-29 13:20:00,229.45,229.71,229.45,229.62,500.0,229.45,229.71,229.45,229.62,500.0
2024-07-29 13:25:00,229.47,229.57,229.33,229.43,6090.0,229.47,229.57,229.33,229.43,6090.0
2024-07-29 13:30:00,229.33,229.33,228.96,229.11,2907.0,229.33,229.33,228.96,229.11,2907.0
2024-07-29 13:35:00,228.93,229.17,228.93,229.17,2477.0,228.93,229.17,228.93,229.17,2477.0
2024-07-29 13:40:00,229.11,229.22,229.06,229.11,1808.0,229.11,229.22,229.06,229.11,1808.0
2024-07-29 13:45:00,229.0,229.0,228.77,228.86,2145.0,229.0,229.0,228.77,228.86,2145.0
2024-07-29 13:50:00,228.82,228.82,228.52,228.52,1470.0,228.82,228.82,228.52,228.52,1470.0
2024-07-29 13:55:00,228.5,228.56,228.46,228.46,856.0,228.5,228.56,228.46,228.46,856.0
2024-07-29 14:00:00,228.44,228.65,228.33,228.33,5916.0,228.44,228.65,228.33,228.33,5916.0
2024-07-29 14:05:00,228.33,228.61,228.31,228.35,6850.0,228.33,228.61,228.31,228.35,6850.0
2024-07-29 14:10:00,228.36,228.75,228.36,228.75,2317.0,228.36,228.75,228.36,228.75,2317.0
2024-07-29 14:15:00,228.63,228.67,228.42,228.54,2265.0,228.63,228.67,228.42,228.54,2265.0
2024-07-29 14:20:00,228.49,228.66,228.26,228.26,23677.0,228.49,228.66,228.26,228.26,23677.0
2024-07-29 14:25:00,228.32,228.46,228.2,228.33,3036.0,228.32,228.46,228.2,228.33,3036.0
2024-07-29 14:30:00,228.31,228.31,228.09,228.2,23480.0,228.31,228.31,228.09,228.2,23480.0
2024-07-29 14:35:00,228.2,228.22,227.73,227.73,4530.0,228.2,228.22,227.73,227.73,4530.0
2024-07-29 14:40:00,227.83,228.25,227.83,228.05,3634.0,227.83,228.25,227.83,228.05,3634.0
2024-07-29 14:45:00,228.07,228.08,227.79,227.84,2300.0,228.07,228.08,227.79,227.84,2300.0
2024-07-29 14:50:00,227.92,227.95,227.8,227.95,3958.0,227.92,227.95,227.8,227.95,3958.0
2024-07-29 14:55:00,227.85,228.12,227.85,228.12,7439.0,227.85,228.12,227.85,228.12,7439.0
2024-07-29 15:00:00,228.0,228.16,227.87,228.01,22807.0,228.0,228.16,227.87,228.01,22807.0
2024-07-29 15:05:00,228.06,228.15,227.76,227.79,7534.0,228.06,228.15,227.76,227.79,7534.0
2024-07-29 15:10:00,227.76,227.79,227.56,227.64,2412.0,227.76,227.79,227.56,227.64,2412.0
2024-07-29 15:15:00,227.57,227.68,227.3,227.5,18821.0,227.57,227.68,227.3,227.5,18821.0
2024-07-29 15:20:00,227.58,227.67,227.47,227.67,2684.0,227.58,227.67,227.47,227.67,2684.0
2024-07-29 15:25:00,227.67,227.67,227.52,227.59,5552.0,227.67,227.67,227.52,227.59,5552.0
2024-07-29 15:30:00,227.55,227.55,227.18,227.31,12847.0,227.55,227.55,227.18,227.31,12847.0
2024-07-29 15:35:00,227.36,227.59,227.31,227.49,38728.0,227.36,227.59,227.31,227.49,38728.0
2024-07-29 15:40:00,227.38,227.75,227.38,227.63,9242.0,227.38,227.75,227.38,227.63,9242.0
2024-07-29 15:45:00,227.72,227.86,227.57,227.65,10059.0,227.72,227.86,227.57,227.65,10059.0
2024-07-29 15:50:00,227.73,227.81,227.35,227.51,27472.0,227.73,227.81,227.35,227.51,27472.0
2024-07-29 15:55:00,227.5,227.57,226.97,227.08,52385.0,227.5,227.57,226.97,227.08,52385.0
2024-07-30 09:30:00,228.0,229.06,227.38,227.44,15428.0,228.0,229.06,227.38,227.44,15428.0
2024-07-30 09:35:00,227.42,228.45,227.41,228.42,6437.0,227.42,228.45,227.41,228.42,6437.0
2024-07-30 09:40:00,228.54,229.0,228.05,228.44,2502.0,228.54,229.0,228.05,228.44,2502.0
2024-07-30 09:45:00,228.32,228.82,228.24,228.75,4481.0,228.32,228.82,228.24,228.75,4481.0
2024-07-30 09:50:00,228.76,229.42,228.76,229.25,6038.0,228.76,229.42,228.76,229.25,6038.0
2024-07-30 09:55:00,229.05,229.45,228.94,229.41,2301.0,229.05,229.45,228.94,229.41,2301.0
2024-07-30 10:00:00,229.38,229.52,228.32,228.64,2700.0,229.38,229.52,228.32,228.64,2700.0
2024-07-30 10:05:00,228.68,229.14,228.59,228.63,4900.0,228.68,229.14,228.59,228.63,4900.0
2024-07-30 10:10:00,228.81,228.81,228.15,228.15,1312.0,228.81,228.81,228.15,228.15,1312.0
2024-07-30 10:15:00,228.66,228.71,228.26,228.71,6571.0,228.66,228.71,228.26,228.71,6571.0
2024-07-30 10:20:00,228.5,228.67,228.14,228.14,3896.0,228.5,228.67,228.14,228.14,3896.0
2024-07-30 10:25:00,228.15,228.19,227.56,227.69,7791.0,228.15,228.19,227.56,227.69,7791.0
2024-07-30 10:30:00,227.58,228.19,227.31,228.19,14420.0,227.58,228.19,227.31,228.19,14420.0
2024-07-30 10:35:00,228.0,228.23,227.46,227.71,5888.0,228.0,228.23,227.46,227.71,5888.0
2024-07-30 10:40:00,227.65,227.65,227.07,227.51,10235.0,227.65,227.65,227.07,227.51,10235.0
2024-07-30 10:45:00,227.5,227.53,227.06,227.06,5235.0,227.5,227.53,227.06,227.06,5235.0
2024-07-30 10:50:00,227.28,227.93,227.07,227.93,20443.0,227.28,227.93,227.07,227.93,20443.0
2024-07-30 10:55:00,227.92,227.92,227.25,227.25,4447.0,227.92,227.92,227.25,227.25,4447.0
2024-07-30 11:00:00,227.54,227.56,226.48,226.51,5518.0,227.54,227.56,226.48,226.51,5518.0
2024-07-30 11:05:00,226.38,226.52,226.12,226.12,5946.0,226.38,226.52,226.12,226.12,5946.0
2024-07-30 11:10:00,226.12,226.41,226.07,226.41,7414.0,226.12,226.41,226.07,226.41,7414.0
2024-07-30 11:15:00,226.38,226.8,226.37,226.69,6605.0,226.38,226.8,226.37,226.69,6605.0
2024-07-30 11:20:00,226.74,226.93,226.58,226.58,5893.0,226.74,226.93,226.58,226.58,5893.0
2024-07-30 11:25:00,226.73,226.92,226.47,226.56,9314.0,226.73,226.92,226.47,226.56,9314.0
2024-07-30 11:30:00,226.5,226.97,226.46,226.97,11506.0,226.5,226.97,226.46,226.97,11506.0
2024-07-30 11:35:00,226.76,226.77,226.35,226.43,16884.0,226.76,226.77,226.35,226.43,16884.0
2024-07-30 11:40:00,226.48,226.5,226.32,226.49,8482.0,226.48,226.5,226.32,226.49,8482.0
2024-07-30 11:45:00,226.48,226.84,226.32,226.84,3376.0,226.48,226.84,226.32,226.84,3376.0
2024-07-30 11:50:00,226.7,226.84,226.49,226.5,10077.0,226.7,226.84,226.49,226.5,10077.0
2024-07-30 11:55:00,226.58,226.81,226.58,226.74,2643.0,226.58,226.81,226.58,226.74,2643.0
2024-07-30 12:00:00,226.74,227.15,226.73,226.83,6789.0,226.74,227.15,226.73,226.83,6789.0
2024-07-30 12:05:00,226.84,227.03,226.7,227.0,4491.0,226.84,227.03,226.7,227.0,4491.0
2024-07-30 12:10:00,226.99,227.14,226.81,226.84,3494.0,226.99,227.14,226.81,226.84,3494.0
2024-07-30 12:15:00,226.84,227.0,226.69,227.0,6386.0,226.84,227.0,226.69,227.0,6386.0
2024-07-30 12:20:00,226.9,227.0,226.64,226.74,13605.0,226.9,227.0,226.64,226.74,13605.0
2024-07-30 12:25:00,226.91,226.96,226.7,226.87,5100.0,226.91,226.96,226.7,226.87,5100.0
2024-07-30 12:30:00,226.93,227.0,226.48,226.5,17805.0,226.93,227.0,226.48,226.5,17805.0
2024-07-30 12:35:00,226.55,227.0,226.51,227.0,9976.0,226.55,227.0,226.51,227.0,9976.0
2024-07-30 12:40:00,226.77,226.78,226.5,226.5,6904.0,226.77,226.78,226.5,226.5,6904.0
2024-07-30 12:45:00,226.65,226.78,226.5,226.55,4545.0,226.65,226.78,226.5,226.55,4545.0
2024-07-30 12:50:00,226.65,226.65,226.18,226.18,4895.0,226.65,226.65,226.18,226.18,4895.0
2024-07-30 12:55:00,226.11,226.11,225.95,225.98,4733.0,226.11,226.11,225.95,225.98,4733.0
2024-07-30 13:00:00,225.95,226.14,225.09,225.28,8602.0,225.95,226.14,225.09,225.28,8602.0
2024-07-30 13:05:00,225.21,225.34,225.0,225.05,4069.0,225.21,225.34,225.0,225.05,4069.0
2024-07-30 13:10:00,225.01,225.5,224.91,225.45,9482.0,225.01,225.5,224.91,225.45,9482.0
2024-07-30 13:15:00,225.38,225.45,225.07,225.1,2872.0,225.38,225.45,225.07,225.1,2872.0
2024-07-30 13:20:00,225.21,225.61,225.1,225.6,5570.0,225.21,225.61,225.1,225.6,5570.0
2024-07-30 13:25:00,225.56,225.57,225.24,225.5,7127.0,225.56,225.57,225.24,225.5,7127.0
2024-07-30 13:30:00,225.41,225.7,225.36,225.48,4550.0,225.41,225.7,225.36,225.48,4550.0
2024-07-30 13:35:00,225.41,225.98,225.4,225.9,14577.0,225.41,225.98,225.4,225.9,14577.0
2024-07-30 13:40:00,225.9,226.08,225.56,225.73,4797.0,225.9,226.08,225.56,225.73,4797.0
2024-07-30 13:45:00,225.7,225.7,225.53,225.66,2200.0,225.7,225.7,225.53,225.66,2200.0
2024-07-30 13:50:00,225.59,225.66,225.54,225.54,1759.0,225.59,225.66,225.54,225.54,1759.0
2024-07-30 13:55:00,225.64,225.76,225.4,225.42,5701.0,225.64,225.76,225.4,225.42,5701.0
2024-07-30 14:00:00,225.5,226.03,225.46,225.68,8180.0,225.5,226.03,225.46,225.68,8180.0
2024-07-30 14:05:00,225.81,226.12,225.8,226.12,11081.0,225.81,226.12,225.8,226.12,11081.0
2024-07-30 14:10:00,226.12,226.25,225.97,225.97,5659.0,226.12,226.25,225.97,225.97,5659.0
2024-07-30 14:15:00,225.94,226.6,225.94,226.27,24192.0,225.94,226.6,225.94,226.27,24192.0
2024-07-30 14:20:00,226.29,226.49,226.09,226.46,10803.0,226.29,226.49,226.09,226.46,10803.0
2024-07-30 14:25:00,226.45,226.57,226.3,226.57,3552.0,226.45,226.57,226.3,226.57,3552.0
2024-07-30 14:30:00,226.47,226.76,226.26,226.6,12360.0,226.47,226.76,226.26,226.6,12360.0
2024-07-30 14:35:00,226.6,227.19,226.6,227.0,8101.0,226.6,227.19,226.6,227.0,8101.0
2024-07-30 14:40:00,227.0,227.27,226.86,227.04,8437.0,227.0,227.27,226.86,227.04,8437.0
2024-07-30 14:45:00,226.94,227.23,226.9,227.23,4983.0,226.94,227.23,226.9,227.23,4983.0
2024-07-30 14:50:00,227.3,227.4,226.9,226.95,7211.0,227.3,227.4,226.9,226.95,7211.0
2024-07-30 14:55:00,226.9,227.08,226.61,226.61,13147.0,226.9,227.08,226.61,226.61,13147.0
2024-07-30 15:00:00,226.54,226.55,226.01,226.34,7832.0,226.54,226.55,226.01,226.34,7832.0
2024-07-30 15:05:00,226.31,226.54,226.31,226.38,5141.0,226.31,226.54,226.31,226.38,5141.0
2024-07-30 15:10:00,226.39,226.46,226.26,226.46,11894.0,226.39,226.46,226.26,226.46,11894.0
2024-07-30 15:15:00,226.4,226.87,226.4,226.87,12528.0,226.4,226.87,226.4,226.87,12528.0
2024-07-30 15:20:00,226.87,227.06,226.72,226.74,12226.0,226.87,227.06,226.72,226.74,12226.0
2024-07-30 15:25:00,226.75,226.95,226.57,226.9,14396.0,226.75,226.95,226.57,226.9,14396.0
2024-07-30 15:30:00,226.89,226.96,226.55,226.68,10139.0,226.89,226.96,226.55,226.68,10139.0
2024-07-30 15:35:00,226.62,226.88,226.48,226.77,17536.0,226.62,226.88,226.48,226.77,17536.0
2024-07-30 15:40:00,226.64,226.75,226.39,226.75,12734.0,226.64,226.75,226.39,226.75,12734.0
2024-07-30 15:45:00,226.7,227.22,226.45,227.06,52757.0,226.7,227.22,226.45,227.06,52757.0
2024-07-30 15:50:00,227.12,227.51,226.61,226.61,32054.0,227.12,227.51,226.61,226.61,32054.0
2024-07-30 15:55:00,226.66,226.96,226.32,226.33,82931.0,226.66,226.96,226.32,226.33,82931.0
2024-07-31 09:30:00,229.65,229.65,226.0,226.0,17786.0,229.65,229.65,226.0,226.0,17786.0
2024-07-31 09:35:00,225.97,227.0,225.89,227.0,29093.0,225.97,227.0,225.89,227.0,29093.0
2024-07-31 09:40:00,227.19,227.71,226.94,227.21,11142.0,227.19,227.71,226.94,227.21,11142.0
2024-07-31 09:45:00,227.21,228.52,226.79,228.52,35883.0,227.21,228.52,226.79,228.52,35883.0
2024-07-31 09:50:00,228.43,229.07,228.43,228.5,6793.0,228.43,229.07,228.43,228.5,6793.0
2024-07-31 09:55:00,228.58,229.14,228.57,229.14,1238.0,228.58,229.14,228.57,229.14,1238.0
2024-07-31 10:00:00,229.15,230.56,229.14,230.56,4107.0,229.15,230.56,229.14,230.56,4107.0
2024-07-31 10:05:00,230.67,230.72,229.18,229.23,5498.0,230.67,230.72,229.18,229.23,5498.0
2024-07-31 10:10:00,229.53,229.61,229.19,229.58,1310.0,229.53,229.61,229.19,229.58,1310.0
2024-07-31 10:15:00,229.6,229.75,229.55,229.65,1907.0,229.6,229.75,229.55,229.65,1907.0
2024-07-31 10:20:00,229.8,231.16,229.78,230.79,44080.0,229.8,231.16,229.78,230.79,44080.0
2024-07-31 10:25:00,231.0,231.2,230.39,231.2,18210.0,231.0,231.2,230.39,231.2,18210.0
2024-07-31 10:30:00,231.24,231.24,230.2,230.39,6755.0,231.24,231.24,230.2,230.39,6755.0
2024-07-31 10:35:00,230.22,230.29,229.72,229.95,4733.0,230.22,230.29,229.72,229.95,4733.0
2024-07-31 10:40:00,229.79,229.82,228.73,228.73,5821.0,229.79,229.82,228.73,228.73,5821.0
2024-07-31 10:45:00,228.74,229.9,228.74,229.32,25707.0,228.74,229.9,228.74,229.32,25707.0
2024-07-31 10:50:00,229.03,229.24,228.89,228.98,4776.0,229.03,229.24,228.89,228.98,4776.0
2024-07-31 10:55:00,228.98,229.17,228.93,229.05,2601.0,228.98,229.17,228.93,229.05,2601.0
2024-07-31 11:00:00,229.09,230.29,228.94,229.96,35614.0,229.09,230.29,228.94,229.96,35614.0
2024-07-31 11:05:00,229.9,230.08,229.48,229.6,6240.0,229.9,230.08,229.48,229.6,6240.0
2024-07-31 11:10:00,229.47,229.47,229.15,229.38,5288.0,229.47,229.47,229.15,229.38,5288.0
2024-07-31 11:15:00,229.15,229.15,228.79,229.05,9871.0,229.15,229.15,228.79,229.05,9871.0
2024-07-31 11:20:00,229.16,229.16,228.85,228.99,2090.0,229.16,229.16,228.85,228.99,2090.0
2024-07-31 11:25:00,229.02,229.27,228.85,228.98,14247.0,229.02,229.27,228.85,228.98,14247.0
2024-07-31 11:30:00,229.1,229.72,228.97,229.11,35776.0,229.1,229.72,228.97,229.11,35776.0
2024-07-31 11:35:00,229.11,229.3,228.79,229.23,7718.0,229.11,229.3,228.79,229.23,7718.0
2024-07-31 11:40:00,229.23,229.38,228.98,229.32,8825.0,229.23,229.38,228.98,229.32,8825.0
2024-07-31 11:45:00,229.31,229.32,229.18,229.31,1764.0,229.31,229.32,229.18,229.31,1764.0
2024-07-31 11:50:00,229.16,229.16,228.81,228.98,3567.0,229.16,229.16,228.81,228.98,3567.0
2024-07-31 11:55:00,228.86,229.04,228.61,228.72,4184.0,228.86,229.04,228.61,228.72,4184.0
2024-07-31 12:00:00,228.63,228.68,228.39,228.63,1428.0,228.63,228.68,228.39,228.63,1428.0
2024-07-31 12:05:00,228.37,228.54,228.31,228.5,1589.0,228.37,228.54,228.31,228.5,1589.0
2024-07-31 12:10:00,228.5,228.59,228.27,228.49,10654.0,228.5,228.59,228.27,228.49,10654.0
2024-07-31 12:15:00,228.59,228.59,228.34,228.45,3501.0,228.59,228.59,228.34,228.45,3501.0
2024-07-31 12:20:00,228.47,228.54,228.15,228.15,3780.0,228.47,228.54,228.15,228.15,3780.0
2024-07-31 12:25:00,228.0,228.0,227.9,227.97,2825.0,228.0,228.0,227.9,227.97,2825.0
2024-07-31 12:30:00,227.97,227.99,227.8,227.88,6412.0,227.97,227.99,227.8,227.88,6412.0
2024-07-31 12:35:00,227.77,228.0,227.68,227.77,4881.0,227.77,228.0,227.68,227.77,4881.0
2024-07-31 12:40:00,227.77,227.93,227.71,227.89,4069.0,227.77,227.93,227.71,227.89,4069.0
2024-07-31 12:45:00,227.95,228.1,227.94,228.1,1500.0,227.95,228.1,227.94,228.1,1500.0
2024-07-31 12:50:00,227.99,227.99,227.74,227.8,2521.0,227.99,227.99,227.74,227.8,2521.0
2024-07-31 12:55:00,227.78,227.95,227.6,227.72,6067.0,227.78,227.95,227.6,227.72,6067.0
2024-07-31 13:00:00,227.71,228.08,227.71,227.94,31242.0,227.71,228.08,227.71,227.94,31242.0
2024-07-31 13:05:00,228.12,228.52,228.12,228.45,3858.0,228.12,228.52,228.12,228.45,3858.0
2024-07-31 13:10:00,228.34,228.84,228.34,228.77,1193.0,228.34,228.84,228.34,228.77,1193.0
2024-07-31 13:15:00,228.61,228.77,228.46,228.76,3368.0,228.61,228.77,228.46,228.76,3368.0
2024-07-31 13:20:00,228.65,228.65,228.29,228.41,4593.0,228.65,228.65,228.29,228.41,4593.0
2024-07-31 13:25:00,228.21,228.56,228.15,228.42,6599.0,228.21,228.56,228.15,228.42,6599.0
2024-07-31 13:30:00,228.46,228.59,228.15,228.22,6961.0,228.46,228.59,228.15,228.22,6961.0
2024-07-31 13:35:00,228.17,228.28,228.13,228.19,1511.0,228.17,228.28,228.13,228.19,1511.0
2024-07-31 13:40:00,228.4,228.51,228.06,228.44,5744.0,228.4,228.51,228.06,228.44,5744.0
2024-07-31 13:45:00,228.41,228.54,228.0,228.0,4721.0,228.41,228.54,228.0,228.0,4721.0
2024-07-31 13:50:00,227.92,228.08,227.83,228.01,5892.0,227.92,228.08,227.83,228.01,5892.0
2024-07-31 13:55:00,227.9,228.0,227.61,227.62,3819.0,227.9,228.0,227.61,227.62,3819.0
2024-07-31 14:00:00,227.75,227.84,227.49,227.66,5615.0,227.75,227.84,227.49,227.66,5615.0
2024-07-31 14:05:00,227.55,227.8,227.44,227.44,6168.0,227.55,227.8,227.44,227.44,6168.0
2024-07-31 14:10:00,227.56,227.69,227.3,227.46,16541.0,227.56,227.69,227.3,227.46,16541.0
2024-07-31 14:15:00,227.46,227.56,227.35,227.49,9764.0,227.46,227.56,227.35,227.49,9764.0
2024-07-31 14:20:00,227.41,227.51,227.21,227.38,4245.0,227.41,227.51,227.21,227.38,4245.0
2024-07-31 14:25:00,227.25,227.25,227.06,227.15,6848.0,227.25,227.25,227.06,227.15,6848.0
2024-07-31 14:30:00,227.18,227.67,227.12,227.5,16205.0,227.18,227.67,227.12,227.5,16205.0
2024-07-31 14:35:00,227.4,227.4,226.97,227.1,11378.0,227.4,227.4,226.97,227.1,11378.0
2024-07-31 14:40:00,227.17,227.52,227.12,227.51,3569.0,227.17,227.52,227.12,227.51,3569.0
2024-07-31 14:45:00,227.56,227.86,227.41,227.86,5877.0,227.56,227.86,227.41,227.86,5877.0
2024-07-31 14:50:00,227.78,227.91,227.66,227.75,4423.0,227.78,227.91,227.66,227.75,4423.0
2024-07-31 14:55:00,227.81,227.86,227.68,227.68,2572.0,227.81,227.86,227.68,227.68,2572.0
2024-07-31 15:00:00,227.75,228.24,227.75,227.82,9732.0,227.75,228.24,227.75,227.82,9732.0
2024-07-31 15:05:00,227.96,228.27,227.96,228.18,3146.0,227.96,228.27,227.96,228.18,3146.0
2024-07-31 15:10:00,228.18,228.47,227.97,228.15,8125.0,228.18,228.47,227.97,228.15,8125.0
2024-07-31 15:15:00,228.19,228.62,228.18,228.18,4813.0,228.19,228.62,228.18,228.18,4813.0
2024-07-31 15:20:00,228.21,228.6,227.94,227.94,6803.0,228.21,228.6,227.94,227.94,6803.0
2024-07-31 15:25:00,227.88,228.02,227.35,227.35,4862.0,227.88,228.02,227.35,227.35,4862.0
2024-07-31 15:30:00,227.35,227.56,226.98,227.04,9458.0,227.35,227.56,226.98,227.04,9458.0
2024-07-31 15:35:00,227.3,227.36,227.01,227.13,14916.0,227.3,227.36,227.01,227.13,14916.0
2024-07-31 15:40:00,227.13,227.75,227.0,227.71,32497.0,227.13,227.75,227.0,227.71,32497.0
2024-07-31 15:45:00,227.7,227.71,227.03,227.34,12374.0,227.7,227.71,227.03,227.34,12374.0
2024-07-31 15:50:00,227.24,227.64,226.59,227.45,33093.0,227.24,227.64,226.59,227.45,33093.0
2024-07-31 15:55:00,227.45,227.49,226.81,227.16,32782.0,227.45,227.49,226.81,227.16,32782.0
2024-08-01 09:30:00,227.33,227.94,225.53,225.76,27686.0,227.33,227.94,225.53,225.76,27686.0
2024-08-01 09:35:00,225.48,226.94,225.2,226.94,18607.0,225.48,226.94,225.2,226.94,18607.0
2024-08-01 09:40:00,227.05,227.93,226.23,227.72,8197.0,227.05,227.93,226.23,227.72,8197.0
2024-08-01 09:45:00,228.01,228.4,227.86,228.11,5267.0,228.01,228.4,227.86,228.11,5267.0
2024-08-01 09:50:00,227.82,228.41,227.67,227.67,5793.0,227.82,228.41,227.67,227.67,5793.0
2024-08-01 09:55:00,227.58,228.3,227.36,228.11,7514.0,227.58,228.3,227.36,228.11,7514.0
2024-08-01 10:00:00,227.91,228.39,227.72,228.02,10735.0,227.91,228.39,227.72,228.02,10735.0
2024-08-01 10:05:00,228.15,228.25,227.46,227.55,4805.0,228.15,228.25,227.46,227.55,4805.0
2024-08-01 10:10:00,227.56,227.58,227.14,227.39,2847.0,227.56,227.58,227.14,227.39,2847.0
2024-08-01 10:15:00,227.26,227.26,226.98,227.13,4580.0,227.26,227.26,226.98,227.13,4580.0
2024-08-01 10:20:00,226.95,226.95,226.08,226.48,2297.0,226.95,226.95,226.08,226.48,2297.0
2024-08-01 10:25:00,226.27,226.27,225.96,226.08,3323.0,226.27,226.27,225.96,226.08,3323.0
2024-08-01 10:30:00,225.93,226.67,225.9,226.67,6660.0,225.93,226.67,225.9,226.67,6660.0
2024-08-01 10:35:00,226.42,226.61,226.12,226.24,3300.0,226.42,226.61,226.12,226.24,3300.0
2024-08-01 10:40:00,226.32,226.32,225.57,225.58,3043.0,226.32,226.32,225.57,225.58,3043.0
2024-08-01 10:45:00,225.41,225.41,224.84,224.88,3712.0,225.41,225.41,224.84,224.88,3712.0
2024-08-01 10:50:00,225.07,225.38,224.79,224.89,5604.0,225.07,225.38,224.79,224.89,5604.0
2024-08-01 10:55:00,224.9,225.35,224.83,224.93,2731.0,224.9,225.35,224.83,224.93,2731.0
2024-08-01 11:00:00,225.0,225.07,224.35,224.43,2800.0,225.0,225.07,224.35,224.43,2800.0
2024-08-01 11:05:00,224.48,224.53,223.96,224.15,5388.0,224.48,224.53,223.96,224.15,5388.0
2024-08-01 11:10:00,224.33,224.35,223.89,224.06,4637.0,224.33,224.35,223.89,224.06,4637.0
2024-08-01 11:15:00,224.06,224.42,224.04,224.41,4805.0,224.06,224.42,224.04,224.41,4805.0
2024-08-01 11:20:00,224.22,224.35,224.06,224.29,2500.0,224.22,224.35,224.06,224.29,2500.0
2024-08-01 11:25:00,224.21,224.37,223.85,224.02,2208.0,224.21,224.37,223.85,224.02,2208.0
2024-08-01 11:30:00,223.99,224.35,223.81,223.94,3339.0,223.99,224.35,223.81,223.94,3339.0
2024-08-01 11:35:00,223.83,223.83,223.46,223.67,5058.0,223.83,223.83,223.46,223.67,5058.0
2024-08-01 11:40:00,223.67,223.92,223.36,223.39,8676.0,223.67,223.92,223.36,223.39,8676.0
2024-08-01 11:45:00,223.48,223.64,223.32,223.47,3529.0,223.48,223.64,223.32,223.47,3529.0
2024-08-01 11:50:00,223.51,223.84,223.32,223.33,3972.0,223.51,223.84,223.32,223.33,3972.0
2024-08-01 11:55:00,223.55,223.9,223.54,223.76,7565.0,223.55,223.9,223.54,223.76,7565.0
2024-08-01 12:00:00,223.63,224.24,223.57,224.09,4305.0,223.63,224.24,223.57,224.09,4305.0
2024-08-01 12:05:00,224.0,224.34,223.76,224.31,3300.0,224.0,224.34,223.76,224.31,3300.0
2024-08-01 12:10:00,224.4,224.45,224.1,224.43,4946.0,224.4,224.45,224.1,224.43,4946.0
2024-08-01 12:15:00,224.47,224.58,223.77,223.77,4923.0,224.47,224.58,223.77,223.77,4923.0
2024-08-01 12:20:00,223.79,223.85,223.01,223.17,7336.0,223.79,223.85,223.01,223.17,7336.0
2024-08-01 12:25:00,223.05,223.65,223.05,223.56,5079.0,223.05,223.65,223.05,223.56,5079.0
2024-08-01 12:30:00,223.55,223.65,223.45,223.53,5202.0,223.55,223.65,223.45,223.53,5202.0
2024-08-01 12:35:00,223.41,223.85,223.41,223.46,1700.0,223.41,223.85,223.41,223.46,1700.0
2024-08-01 12:40:00,223.39,223.73,223.3,223.73,5772.0,223.39,223.73,223.3,223.73,5772.0
2024-08-01 12:45:00,223.84,224.0,223.79,223.79,3510.0,223.84,224.0,223.79,223.79,3510.0
2024-08-01 12:50:00,223.83,223.83,223.02,223.53,4308.0,223.83,223.83,223.02,223.53,4308.0
2024-08-01 12:55:00,223.27,223.3,222.97,222.97,3022.0,223.27,223.3,222.97,222.97,3022.0
2024-08-01 13:00:00,223.06,223.06,222.55,222.75,2095.0,223.06,223.06,222.55,222.75,2095.0
2024-08-01 13:05:00,222.57,222.57,222.25,222.41,2017.0,222.57,222.57,222.25,222.41,2017.0
2024-08-01 13:10:00,222.4,222.5,222.14,222.15,3203.0,222.4,222.5,222.14,222.15,3203.0
2024-08-01 13:15:00,222.03,222.33,221.99,221.99,5160.0,222.03,222.33,221.99,221.99,5160.0
2024-08-01 13:20:00,222.02,222.09,221.9,221.94,1905.0,222.02,222.09,221.9,221.94,1905.0
2024-08-01 13:25:00,222.07,222.09,221.75,221.76,5778.0,222.07,222.09,221.75,221.76,5778.0
2024-08-01 13:30:00,221.69,221.79,221.35,221.43,3687.0,221.69,221.79,221.35,221.43,3687.0
2024-08-01 13:35:00,221.34,221.46,220.85,220.98,4176.0,221.34,221.46,220.85,220.98,4176.0
2024-08-01 13:40:00,220.82,220.98,220.59,220.67,7057.0,220.82,220.98,220.59,220.67,7057.0
2024-08-01 13:45:00,220.64,220.67,220.39,220.51,4437.0,220.64,220.67,220.39,220.51,4437.0
2024-08-01 13:50:00,220.51,221.13,220.41,220.97,9493.0,220.51,221.13,220.41,220.97,9493.0
2024-08-01 13:55:00,221.1,221.43,220.8,221.43,6360.0,221.1,221.43,220.8,221.43,6360.0
2024-08-01 14:00:00,221.3,221.59,220.9,221.01,6819.0,221.3,221.59,220.9,221.01,6819.0
2024-08-01 14:05:00,220.99,221.18,220.78,220.88,5175.0,220.99,221.18,220.78,220.88,5175.0
2024-08-01 14:10:00,220.77,220.77,220.47,220.7,2388.0,220.77,220.77,220.47,220.7,2388.0
2024-08-01 14:15:00,220.62,220.7,220.48,220.56,2671.0,220.62,220.7,220.48,220.56,2671.0
2024-08-01 14:20:00,220.56,221.05,220.56,220.68,4105.0,220.56,221.05,220.56,220.68,4105.0
2024-08-01 14:25:00,220.7,220.96,220.57,220.96,6176.0,220.7,220.96,220.57,220.96,6176.0
2024-08-01 14:30:00,220.86,220.86,220.57,220.57,2900.0,220.86,220.86,220.57,220.57,2900.0
2024-08-01 14:35:00,220.57,220.95,220.57,220.73,6032.0,220.57,220.95,220.57,220.73,6032.0
2024-08-01 14:40:00,220.83,220.97,220.59,220.59,2545.0,220.83,220.97,220.59,220.59,2545.0
2024-08-01 14:45:00,220.59,220.87,220.5,220.72,5810.0,220.59,220.87,220.5,220.72,5810.0
2024-08-01 14:50:00,220.78,221.23,220.72,221.12,7742.0,220.78,221.23,220.72,221.12,7742.0
2024-08-01 14:55:00,221.12,221.42,221.05,221.13,4535.0,221.12,221.42,221.05,221.13,4535.0
2024-08-01 15:00:00,221.24,221.4,221.09,221.34,8105.0,221.24,221.4,221.09,221.34,8105.0
2024-08-01 15:05:00,221.4,221.49,221.21,221.49,3682.0,221.4,221.49,221.21,221.49,3682.0
2024-08-01 15:10:00,221.38,221.88,221.25,221.8,6842.0,221.38,221.88,221.25,221.8,6842.0
2024-08-01 15:15:00,221.72,221.79,221.37,221.7,6957.0,221.72,221.79,221.37,221.7,6957.0
2024-08-01 15:20:00,221.71,221.88,221.51,221.51,3083.0,221.71,221.88,221.51,221.51,3083.0
2024-08-01 15:25:00,221.63,221.95,221.46,221.95,6021.0,221.63,221.95,221.46,221.95,6021.0
2024-08-01 15:30:00,221.97,222.38,221.79,221.8,8493.0,221.97,222.38,221.79,221.8,8493.0
2024-08-01 15:35:00,221.75,222.31,221.71,222.07,14800.0,221.75,222.31,221.71,222.07,14800.0
2024-08-01 15:40:00,222.39,222.39,222.03,222.22,16561.0,222.39,222.39,222.03,222.22,16561.0
2024-08-01 15:45:00,222.24,222.7,222.21,222.42,22048.0,222.24,222.7,222.21,222.42,22048.0
2024-08-01 15:50:00,222.54,223.37,222.37,222.72,26358.0,222.54,223.37,222.37,222.72,26358.0
2024-08-01 15:55:00,222.72,222.89,222.42,222.49,66974.0,222.72,222.89,222.42,222.49,66974.0
2024-08-02 09:30:00,218.48,220.0,215.14,215.15,26486.0,218.48,220.0,215.14,215.15,26486.0
2024-08-02 09:35:00,215.63,216.37,214.59,215.71,54591.0,215.63,216.37,214.59,215.71,54591.0
2024-08-02 09:40:00,216.16,216.73,213.53,213.53,9922.0,216.16,216.73,213.53,213.53,9922.0
2024-08-02 09:45:00,213.82,214.93,213.0,214.93,14449.0,213.82,214.93,213.0,214.93,14449.0
2024-08-02 09:50:00,214.83,214.83,213.83,213.83,11242.0,214.83,214.83,213.83,213.83,11242.0
2024-08-02 09:55:00,214.13,214.71,213.26,213.66,11453.0,214.13,214.71,213.26,213.66,11453.0
2024-08-02 10:00:00,214.11,215.59,214.01,214.51,7788.0,214.11,215.59,214.01,214.51,7788.0
2024-08-02 10:05:00,214.82,215.0,214.19,214.43,11929.0,214.82,215.0,214.19,214.43,11929.0
2024-08-02 10:10:00,214.44,214.44,212.75,213.18,15578.0,214.44,214.44,212.75,213.18,15578.0
2024-08-02 10:15:00,213.45,214.06,213.15,213.15,10434.0,213.45,214.06,213.15,213.15,10434.0
2024-08-02 10:20:00,213.22,213.98,213.22,213.41,15892.0,213.22,213.98,213.22,213.41,15892.0
2024-08-02 10:25:00,213.67,213.78,213.12,213.55,8004.0,213.67,213.78,213.12,213.55,8004.0
2024-08-02 10:30:00,213.27,213.75,213.07,213.51,14027.0,213.27,213.75,213.07,213.51,14027.0
2024-08-02 10:35:00,213.38,213.62,212.99,213.0,11260.0,213.38,213.62,212.99,213.0,11260.0
2024-08-02 10:40:00,213.22,213.51,212.81,213.27,20521.0,213.22,213.51,212.81,213.27,20521.0
2024-08-02 10:45:00,213.26,213.97,213.11,213.92,15349.0,213.26,213.97,213.11,213.92,15349.0
2024-08-02 10:50:00,213.86,213.97,213.1,213.1,8608.0,213.86,213.97,213.1,213.1,8608.0
2024-08-02 10:55:00,213.22,213.25,212.17,212.39,25687.0,213.22,213.25,212.17,212.39,25687.0
2024-08-02 11:00:00,212.43,212.73,212.19,212.66,4670.0,212.43,212.73,212.19,212.66,4670.0
2024-08-02 11:05:00,212.57,212.65,212.13,212.48,9118.0,212.57,212.65,212.13,212.48,9118.0
2024-08-02 11:10:00,212.51,213.07,212.5,212.73,6286.0,212.51,213.07,212.5,212.73,6286.0
2024-08-02 11:15:00,212.84,213.19,212.7,212.88,7888.0,212.84,213.19,212.7,212.88,7888.0
2024-08-02 11:20:00,212.82,213.09,212.42,213.09,4950.0,212.82,213.09,212.42,213.09,4950.0
2024-08-02 11:25:00,212.77,212.82,212.36,212.51,7464.0,212.77,212.82,212.36,212.51,7464.0
2024-08-02 11:30:00,212.51,213.38,212.5,213.28,11907.0,212.51,213.38,212.5,213.28,11907.0
2024-08-02 11:35:00,213.1,213.74,213.02,213.74,4313.0,213.1,213.74,213.02,213.74,4313.0
2024-08-02 11:40:00,213.55,213.96,213.27,213.96,12567.0,213.55,213.96,213.27,213.96,12567.0
2024-08-02 11:45:00,213.8,213.96,213.37,213.44,7609.0,213.8,213.96,213.37,213.44,7609.0
2024-08-02 11:50:00,213.36,213.74,213.3,213.3,7187.0,213.36,213.74,213.3,213.3,7187.0
2024-08-02 11:55:00,213.43,214.31,213.34,214.18,8841.0,213.43,214.31,213.34,214.18,8841.0
2024-08-02 12:00:00,214.22,214.53,214.16,214.22,11051.0,214.22,214.53,214.16,214.22,11051.0
2024-08-02 12:05:00,214.22,214.44,213.83,213.88,6316.0,214.22,214.44,213.83,213.88,6316.0
2024-08-02 12:10:00,213.88,213.88,213.5,213.79,5636.0,213.88,213.88,213.5,213.79,5636.0
2024-08-02 12:15:00,213.79,214.0,213.63,213.76,7027.0,213.79,214.0,213.63,213.76,7027.0
2024-08-02 12:20:00,213.92,214.35,213.9,214.29,5191.0,213.92,214.35,213.9,214.29,5191.0
2024-08-02 12:25:00,214.24,214.28,214.05,214.22,10066.0,214.24,214.28,214.05,214.22,10066.0
2024-08-02 12:30:00,214.22,214.29,213.73,213.92,14538.0,214.22,214.29,213.73,213.92,14538.0
2024-08-02 12:35:00,213.95,214.13,213.67,214.02,7715.0,213.95,214.13,213.67,214.02,7715.0
2024-08-02 12:40:00,214.11,214.57,214.02,214.34,21309.0,214.11,214.57,214.02,214.34,21309.0
2024-08-02 12:45:00,214.41,214.41,213.81,213.93,8414.0,214.41,214.41,213.81,213.93,8414.0
2024-08-02 12:50:00,214.0,214.19,213.86,214.02,9480.0,214.0,214.19,213.86,214.02,9480.0
2024-08-02 12:55:00,213.95,214.44,213.75,214.12,10032.0,213.95,214.44,213.75,214.12,10032.0
2024-08-02 13:00:00,214.22,214.35,213.92,214.0,5574.0,214.22,214.35,213.92,214.0,5574.0
2024-08-02 13:05:00,214.0,214.4,214.0,214.29,5604.0,214.0,214.4,214.0,214.29,5604.0
2024-08-02 13:10:00,214.29,214.56,214.06,214.43,6654.0,214.29,214.56,214.06,214.43,6654.0
2024-08-02 13:15:00,214.5,214.6,214.15,214.46,9969.0,214.5,214.6,214.15,214.46,9969.0
2024-08-02 13:20:00,214.47,214.49,213.0,213.8,114072.0,214.47,214.49,213.0,213.8,114072.0
2024-08-02 13:25:00,213.99,214.11,213.45,213.5,68264.0,213.99,214.11,213.45,213.5,68264.0
2024-08-02 13:30:00,213.49,214.14,213.29,213.5,39055.0,213.49,214.14,213.29,213.5,39055.0
2024-08-02 13:35:00,213.5,214.07,213.34,214.07,34055.0,213.5,214.07,213.34,214.07,34055.0
2024-08-02 13:40:00,213.81,214.45,213.66,214.22,8209.0,213.81,214.45,213.66,214.22,8209.0
2024-08-02 13:45:00,214.22,214.33,214.0,214.22,3417.0,214.22,214.33,214.0,214.22,3417.0
2024-08-02 13:50:00,214.24,214.48,214.14,214.34,4108.0,214.24,214.48,214.14,214.34,4108.0
2024-08-02 13:55:00,214.53,214.85,214.44,214.7,3506.0,214.53,214.85,214.44,214.7,3506.0
2024-08-02 14:00:00,214.77,214.9,214.46,214.68,2365.0,214.77,214.9,214.46,214.68,2365.0
2024-08-02 14:05:00,214.81,215.07,214.69,214.85,7004.0,214.81,215.07,214.69,214.85,7004.0
2024-08-02 14:10:00,214.76,215.02,214.66,214.88,8200.0,214.76,215.02,214.66,214.88,8200.0
2024-08-02 14:15:00,214.76,215.07,214.59,214.59,2600.0,214.76,215.07,214.59,214.59,2600.0
2024-08-02 14:20:00,214.78,215.17,214.62,214.71,18399.0,214.78,215.17,214.62,214.71,18399.0
2024-08-02 14:25:00,214.71,214.88,214.55,214.77,14290.0,214.71,214.88,214.55,214.77,14290.0
2024-08-02 14:30:00,214.8,215.26,214.65,214.78,59653.0,214.8,215.26,214.65,214.78,59653.0
2024-08-02 14:35:00,214.75,214.75,214.0,214.1,13329.0,214.75,214.75,214.0,214.1,13329.0
2024-08-02 14:40:00,214.27,214.43,213.93,214.2,8432.0,214.27,214.43,213.93,214.2,8432.0
2024-08-02 14:45:00,214.18,214.54,213.94,214.32,3411.0,214.18,214.54,213.94,214.32,3411.0
2024-08-02 14:50:00,214.24,214.8,214.18,214.8,2100.0,214.24,214.8,214.18,214.8,2100.0
2024-08-02 14:55:00,214.83,215.1,214.31,214.31,6817.0,214.83,215.1,214.31,214.31,6817.0
2024-08-02 15:00:00,214.46,214.68,214.03,214.36,6055.0,214.46,214.68,214.03,214.36,6055.0
2024-08-02 15:05:00,214.26,214.46,213.94,214.34,5455.0,214.26,214.46,213.94,214.34,5455.0
2024-08-02 15:10:00,214.2,214.96,214.11,214.96,4184.0,214.2,214.96,214.11,214.96,4184.0
2024-08-02 15:15:00,215.06,215.34,214.87,215.22,8972.0,215.06,215.34,214.87,215.22,8972.0
2024-08-02 15:20:00,215.24,215.51,214.91,214.98,7403.0,215.24,215.51,214.91,214.98,7403.0
2024-08-02 15:25:00,215.12,215.52,214.93,215.51,4424.0,215.12,215.52,214.93,215.51,4424.0
2024-08-02 15:30:00,215.3,215.63,215.11,215.14,10085.0,215.3,215.63,215.11,215.14,10085.0
2024-08-02 15:35:00,215.11,215.24,214.56,214.56,14673.0,215.11,215.24,214.56,214.56,14673.0
2024-08-02 15:40:00,214.57,214.74,213.78,214.16,31222.0,214.57,214.74,213.78,214.16,31222.0
2024-08-02 15:45:00,214.15,214.47,213.72,214.13,30578.0,214.15,214.47,213.72,214.13,30578.0
2024-08-02 15:50:00,214.32,215.39,214.07,215.03,53698.0,214.32,215.39,214.07,215.03,53698.0
2024-08-02 15:55:00,215.03,215.46,214.75,214.77,139475.0,215.03,215.46,214.75,214.77,139475.0
2024-08-05 09:30:00,199.99,209.54,199.81,208.56,117904.0,199.99,209.54,199.81,208.56,117904.0
2024-08-05 09:35:00,208.56,208.82,206.43,207.29,40850.0,208.56,208.82,206.43,207.29,40850.0
2024-08-05 09:40:00,207.29,207.43,205.85,206.45,24875.0,207.29,207.43,205.85,206.45,24875.0
2024-08-05 09:45:00,206.27,208.15,206.27,207.68,21803.0,206.27,208.15,206.27,207.68,21803.0
2024-08-05 09:50:00,207.1,208.35,206.55,207.36,34343.0,207.1,208.35,206.55,207.36,34343.0
2024-08-05 09:55:00,207.1,207.74,206.67,207.09,20226.0,207.1,207.74,206.67,207.09,20226.0
2024-08-05 10:00:00,207.03,209.17,207.03,208.81,103232.0,207.03,209.17,207.03,208.81,103232.0
2024-08-05 10:05:00,208.71,209.63,206.58,206.58,40114.0,208.71,209.63,206.58,206.58,40114.0
2024-08-05 10:10:00,206.8,208.0,206.61,208.0,25270.0,206.8,208.0,206.61,208.0,25270.0
2024-08-05 10:15:00,207.88,207.89,206.76,207.38,35757.0,207.88,207.89,206.76,207.38,35757.0
2024-08-05 10:20:00,207.46,208.6,207.06,208.06,13066.0,207.46,208.6,207.06,208.06,13066.0
2024-08-05 10:25:00,208.07,208.3,206.93,207.19,16095.0,208.07,208.3,206.93,207.19,16095.0
2024-08-05 10:30:00,207.2,208.65,206.94,208.61,12391.0,207.2,208.65,206.94,208.61,12391.0
2024-08-05 10:35:00,208.3,209.61,208.18,209.57,11686.0,208.3,209.61,208.18,209.57,11686.0
2024-08-05 10:40:00,209.37,209.83,208.84,208.85,13896.0,209.37,209.83,208.84,208.85,13896.0
2024-08-05 10:45:00,209.04,209.53,208.86,209.3,17470.0,209.04,209.53,208.86,209.3,17470.0
2024-08-05 10:50:00,209.2,211.21,208.91,211.21,21284.0,209.2,211.21,208.91,211.21,21284.0
2024-08-05 10:55:00,211.16,211.26,209.21,209.36,51456.0,211.16,211.26,209.21,209.36,51456.0
2024-08-05 11:00:00,209.24,209.46,208.58,208.96,8712.0,209.24,209.46,208.58,208.96,8712.0
2024-08-05 11:05:00,208.95,210.83,208.84,210.83,6270.0,208.95,210.83,208.84,210.83,6270.0
2024-08-05 11:10:00,210.46,211.11,210.18,210.7,12222.0,210.46,211.11,210.18,210.7,12222.0
2024-08-05 11:15:00,210.88,211.41,210.7,211.24,8898.0,210.88,211.41,210.7,211.24,8898.0
2024-08-05 11:20:00,211.09,211.41,210.52,211.33,15910.0,211.09,211.41,210.52,211.33,15910.0
2024-08-05 11:25:00,211.33,211.92,211.02,211.18,42958.0,211.33,211.92,211.02,211.18,42958.0
2024-08-05 11:30:00,210.92,211.51,210.82,211.06,9366.0,210.92,211.51,210.82,211.06,9366.0
2024-08-05 11:35:00,211.09,211.7,210.82,211.33,24987.0,211.09,211.7,210.82,211.33,24987.0
2024-08-05 11:40:00,211.29,211.3,210.24,210.24,23679.0,211.29,211.3,210.24,210.24,23679.0
2024-08-05 11:45:00,210.42,211.25,210.3,210.93,9851.0,210.42,211.25,210.3,210.93,9851.0
2024-08-05 11:50:00,210.86,210.86,210.39,210.81,10330.0,210.86,210.86,210.39,210.81,10330.0
2024-08-05 11:55:00,210.81,211.17,210.57,211.17,6231.0,210.81,211.17,210.57,211.17,6231.0
2024-08-05 12:00:00,210.83,211.12,210.39,210.65,5731.0,210.83,211.12,210.39,210.65,5731.0
2024-08-05 12:05:00,210.62,210.97,210.4,210.97,3000.0,210.62,210.97,210.4,210.97,3000.0
2024-08-05 12:10:00,211.09,211.09,210.62,210.93,5746.0,211.09,211.09,210.62,210.93,5746.0
2024-08-05 12:15:00,210.94,211.14,210.68,211.13,11283.0,210.94,211.14,210.68,211.13,11283.0
2024-08-05 12:20:00,211.11,211.14,210.58,211.03,14895.0,211.11,211.14,210.58,211.03,14895.0
2024-08-05 12:25:00,211.27,212.0,211.02,211.89,12609.0,211.27,212.0,211.02,211.89,12609.0
2024-08-05 12:30:00,211.78,211.78,210.86,211.14,6300.0,211.78,211.78,210.86,211.14,6300.0
2024-08-05 12:35:00,211.06,211.11,210.0,210.02,19254.0,211.06,211.11,210.0,210.02,19254.0
2024-08-05 12:40:00,210.09,210.11,209.47,209.64,9236.0,210.09,210.11,209.47,209.64,9236.0
2024-08-05 12:45:00,209.64,210.05,209.64,209.8,4138.0,209.64,210.05,209.64,209.8,4138.0
2024-08-05 12:50:00,209.98,210.05,209.21,209.21,14961.0,209.98,210.05,209.21,209.21,14961.0
2024-08-05 12:55:00,209.07,209.46,208.57,208.89,10425.0,209.07,209.46,208.57,208.89,10425.0
2024-08-05 13:00:00,208.83,209.15,208.83,208.94,3918.0,208.83,209.15,208.83,208.94,3918.0
2024-08-05 13:05:00,208.95,209.15,208.81,208.91,6965.0,208.95,209.15,208.81,208.91,6965.0
2024-08-05 13:10:00,208.79,209.28,208.77,209.15,8424.0,208.79,209.28,208.77,209.15,8424.0
2024-08-05 13:15:00,209.23,209.41,209.14,209.18,7029.0,209.23,209.41,209.14,209.18,7029.0
2024-08-05 13:20:00,209.28,209.61,209.1,209.1,10301.0,209.28,209.61,209.1,209.1,10301.0
2024-08-05 13:25:00,209.25,210.24,209.16,209.94,9695.0,209.25,210.24,209.16,209.94,9695.0
2024-08-05 13:30:00,210.01,210.13,209.5,209.93,15757.0,210.01,210.13,209.5,209.93,15757.0
2024-08-05 13:35:00,209.75,210.02,209.5,209.81,5852.0,209.75,210.02,209.5,209.81,5852.0
2024-08-05 13:40:00,209.81,210.46,209.81,209.92,7871.0,209.81,210.46,209.81,209.92,7871.0
2024-08-05 13:45:00,209.89,210.19,209.85,210.13,2458.0,209.89,210.19,209.85,210.13,2458.0
2024-08-05 13:50:00,210.0,210.25,209.79,210.06,14893.0,210.0,210.25,209.79,210.06,14893.0
2024-08-05 13:55:00,210.21,210.33,209.72,210.11,5646.0,210.21,210.33,209.72,210.11,5646.0
2024-08-05 14:00:00,209.69,209.88,209.13,209.23,11499.0,209.69,209.88,209.13,209.23,11499.0
2024-08-05 14:05:00,209.1,209.28,208.86,208.99,28257.0,209.1,209.28,208.86,208.99,28257.0
2024-08-05 14:10:00,208.96,208.99,208.23,208.23,7057.0,208.96,208.99,208.23,208.23,7057.0
2024-08-05 14:15:00,208.23,208.84,208.22,208.69,8758.0,208.23,208.84,208.22,208.69,8758.0
2024-08-05 14:20:00,208.91,209.05,208.13,208.23,16301.0,208.91,209.05,208.13,208.23,16301.0
2024-08-05 14:25:00,208.23,208.77,208.16,208.51,13859.0,208.23,208.77,208.16,208.51,13859.0
2024-08-05 14:30:00,208.53,209.15,208.49,209.05,4494.0,208.53,209.15,208.49,209.05,4494.0
2024-08-05 14:35:00,209.0,209.17,208.19,208.43,13512.0,209.0,209.17,208.19,208.43,13512.0
2024-08-05 14:40:00,208.28,208.29,207.55,207.66,8915.0,208.28,208.29,207.55,207.66,8915.0
2024-08-05 14:45:00,207.55,207.77,207.0,207.25,18219.0,207.55,207.77,207.0,207.25,18219.0
2024-08-05 14:50:00,207.42,208.26,207.18,207.87,6068.0,207.42,208.26,207.18,207.87,6068.0
2024-08-05 14:55:00,207.76,208.13,207.74,208.08,4496.0,207.76,208.13,207.74,208.08,4496.0
2024-08-05 15:00:00,208.05,208.99,208.05,208.58,9825.0,208.05,208.99,208.05,208.58,9825.0
2024-08-05 15:05:00,208.48,208.58,207.84,207.99,9563.0,208.48,208.58,207.84,207.99,9563.0
2024-08-05 15:10:00,207.96,208.25,207.59,207.59,7648.0,207.96,208.25,207.59,207.59,7648.0
2024-08-05 15:15:00,207.55,207.93,207.42,207.72,11044.0,207.55,207.93,207.42,207.72,11044.0
2024-08-05 15:20:00,207.69,208.08,207.52,207.85,18037.0,207.69,208.08,207.52,207.85,18037.0
2024-08-05 15:25:00,207.83,208.23,207.46,208.23,17132.0,207.83,208.23,207.46,208.23,17132.0
2024-08-05 15:30:00,208.09,208.36,207.48,208.36,15829.0,208.09,208.36,207.48,208.36,15829.0
2024-08-05 15:35:00,208.33,208.94,208.15,208.15,22337.0,208.33,208.94,208.15,208.15,22337.0
2024-08-05 15:40:00,208.23,208.25,207.42,207.49,24144.0,208.23,208.25,207.42,207.49,24144.0
2024-08-05 15:45:00,207.44,207.69,207.13,207.56,24117.0,207.44,207.69,207.13,207.56,24117.0
2024-08-05 15:50:00,207.69,208.59,207.47,208.58,63174.0,207.69,208.59,207.47,208.58,63174.0
2024-08-05 15:55:00,208.58,208.73,207.26,207.75,334280.0,208.58,208.73,207.26,207.75,334280.0
2024-08-06 09:30:00,209.46,209.46,207.72,207.77,21589.0,209.46,209.46,207.72,207.77,21589.0
2024-08-06 09:35:00,208.16,208.8,207.76,208.67,16709.0,208.16,208.8,207.76,208.67,16709.0
2024-08-06 09:40:00,208.68,208.99,208.16,208.99,12034.0,208.68,208.99,208.16,208.99,12034.0
2024-08-06 09:45:00,208.97,209.94,208.93,209.47,53842.0,208.97,209.94,208.93,209.47,53842.0
2024-08-06 09:50:00,209.62,210.39,209.26,210.25,42613.0,209.62,210.39,209.26,210.25,42613.0
2024-08-06 09:55:00,210.15,210.33,209.05,209.63,14998.0,210.15,210.33,209.05,209.63,14998.0
2024-08-06 10:00:00,209.44,209.76,208.95,209.68,31040.0,209.44,209.76,208.95,209.68,31040.0
2024-08-06 10:05:00,209.38,209.96,209.22,209.96,13284.0,209.38,209.96,209.22,209.96,13284.0
2024-08-06 10:10:00,209.87,210.19,209.45,209.96,12141.0,209.87,210.19,209.45,209.96,12141.0
2024-08-06 10:15:00,210.0,210.07,209.63,209.86,7776.0,210.0,210.07,209.63,209.86,7776.0
2024-08-06 10:20:00,209.72,209.86,209.36,209.73,18413.0,209.72,209.86,209.36,209.73,18413.0
2024-08-06 10:25:00,209.7,209.82,209.41,209.53,13879.0,209.7,209.82,209.41,209.53,13879.0
2024-08-06 10:30:00,209.51,209.52,208.97,209.52,9561.0,209.51,209.52,208.97,209.52,9561.0
2024-08-06 10:35:00,209.51,210.46,209.34,209.69,56356.0,209.51,210.46,209.34,209.69,56356.0
2024-08-06 10:40:00,209.99,210.23,209.88,210.2,13319.0,209.99,210.23,209.88,210.2,13319.0
2024-08-06 10:45:00,210.25,210.93,210.18,210.65,15523.0,210.25,210.93,210.18,210.65,15523.0
2024-08-06 10:50:00,210.73,210.73,210.38,210.48,11014.0,210.73,210.73,210.38,210.48,11014.0
2024-08-06 10:55:00,210.38,210.51,210.17,210.33,25709.0,210.38,210.51,210.17,210.33,25709.0
2024-08-06 11:00:00,210.4,210.82,210.3,210.72,26966.0,210.4,210.82,210.3,210.72,26966.0
2024-08-06 11:05:00,210.78,210.91,210.31,210.32,18362.0,210.78,210.91,210.31,210.32,18362.0
2024-08-06 11:10:00,210.32,210.37,209.94,210.09,5364.0,210.32,210.37,209.94,210.09,5364.0
2024-08-06 11:15:00,210.09,210.22,209.79,209.98,7022.0,210.09,210.22,209.79,209.98,7022.0
2024-08-06 11:20:00,209.97,210.19,209.82,209.82,10655.0,209.97,210.19,209.82,209.82,10655.0
2024-08-06 11:25:00,209.96,209.98,209.5,209.66,10012.0,209.96,209.98,209.5,209.66,10012.0
2024-08-06 11:30:00,209.55,209.85,209.3,209.63,13684.0,209.55,209.85,209.3,209.63,13684.0
2024-08-06 11:35:00,209.85,210.05,209.63,209.88,10279.0,209.85,210.05,209.63,209.88,10279.0
2024-08-06 11:40:00,209.75,210.19,209.75,210.12,6489.0,209.75,210.19,209.75,210.12,6489.0
2024-08-06 11:45:00,210.3,210.36,210.08,210.2,7730.0,210.3,210.36,210.08,210.2,7730.0
2024-08-06 11:50:00,210.35,210.91,210.35,210.83,12116.0,210.35,210.91,210.35,210.83,12116.0
2024-08-06 11:55:00,210.86,211.05,210.85,210.95,7389.0,210.86,211.05,210.85,210.95,7389.0
2024-08-06 12:00:00,210.86,211.17,210.86,211.0,14594.0,210.86,211.17,210.86,211.0,14594.0
2024-08-06 12:05:00,210.91,211.12,210.91,210.97,11717.0,210.91,211.12,210.91,210.97,11717.0
2024-08-06 12:10:00,210.98,211.12,210.95,211.01,6546.0,210.98,211.12,210.95,211.01,6546.0
2024-08-06 12:15:00,210.97,211.09,210.75,210.75,9863.0,210.97,211.09,210.75,210.75,9863.0
2024-08-06 12:20:00,210.74,210.74,209.99,210.2,12174.0,210.74,210.74,209.99,210.2,12174.0
2024-08-06 12:25:00,210.12,210.51,209.86,210.51,84175.0,210.12,210.51,209.86,210.51,84175.0
2024-08-06 12:30:00,210.49,211.19,210.4,211.1,17219.0,210.49,211.19,210.4,211.1,17219.0
2024-08-06 12:35:00,211.0,211.06,210.83,210.89,10933.0,211.0,211.06,210.83,210.89,10933.0
2024-08-06 12:40:00,210.91,210.97,210.76,210.89,4404.0,210.91,210.97,210.76,210.89,4404.0
2024-08-06 12:45:00,210.97,211.59,210.89,211.42,21358.0,210.97,211.59,210.89,211.42,21358.0
2024-08-06 12:50:00,211.53,212.4,211.38,212.36,15345.0,211.53,212.4,211.38,212.36,15345.0
2024-08-06 12:55:00,212.47,212.71,212.32,212.39,13627.0,212.47,212.71,212.32,212.39,13627.0
2024-08-06 13:00:00,212.48,212.97,212.35,212.86,15680.0,212.48,212.97,212.35,212.86,15680.0
2024-08-06 13:05:00,212.88,213.34,212.76,213.24,7740.0,212.88,213.34,212.76,213.24,7740.0
2024-08-06 13:10:00,213.24,213.57,213.16,213.39,15672.0,213.24,213.57,213.16,213.39,15672.0
2024-08-06 13:15:00,213.44,213.82,213.4,213.69,15515.0,213.44,213.82,213.4,213.69,15515.0
2024-08-06 13:20:00,213.69,213.79,213.2,213.47,17890.0,213.69,213.79,213.2,213.47,17890.0
2024-08-06 13:25:00,213.47,213.57,213.04,213.23,10994.0,213.47,213.57,213.04,213.23,10994.0
2024-08-06 13:30:00,213.23,214.04,213.23,213.77,48467.0,213.23,214.04,213.23,213.77,48467.0
2024-08-06 13:35:00,213.91,213.91,213.36,213.38,9386.0,213.91,213.91,213.36,213.38,9386.0
2024-08-06 13:40:00,213.34,213.45,212.88,213.45,12994.0,213.34,213.45,212.88,213.45,12994.0
2024-08-06 13:45:00,213.22,213.6,213.08,213.43,6987.0,213.22,213.6,213.08,213.43,6987.0
2024-08-06 13:50:00,213.39,213.72,213.36,213.72,5407.0,213.39,213.72,213.36,213.72,5407.0
2024-08-06 13:55:00,213.75,213.75,213.51,213.64,3591.0,213.75,213.75,213.51,213.64,3591.0
2024-08-06 14:00:00,213.64,213.78,213.52,213.75,7737.0,213.64,213.78,213.52,213.75,7737.0
2024-08-06 14:05:00,213.7,213.76,213.12,213.14,12964.0,213.7,213.76,213.12,213.14,12964.0
2024-08-06 14:10:00,213.22,213.34,213.05,213.05,9329.0,213.22,213.34,213.05,213.05,9329.0
2024-08-06 14:15:00,213.16,213.34,213.06,213.31,10057.0,213.16,213.34,213.06,213.31,10057.0
2024-08-06 14:20:00,213.34,213.37,212.98,213.22,18004.0,213.34,213.37,212.98,213.22,18004.0
2024-08-06 14:25:00,213.28,213.28,212.78,212.92,10606.0,213.28,213.28,212.78,212.92,10606.0
2024-08-06 14:30:00,212.9,213.08,212.58,213.02,18814.0,212.9,213.08,212.58,213.02,18814.0
2024-08-06 14:35:00,212.95,213.08,212.88,212.97,11916.0,212.95,213.08,212.88,212.97,11916.0
2024-08-06 14:40:00,212.91,213.06,212.72,213.04,10888.0,212.91,213.06,212.72,213.04,10888.0
2024-08-06 14:45:00,213.06,213.35,212.94,213.2,8881.0,213.06,213.35,212.94,213.2,8881.0
2024-08-06 14:50:00,213.22,213.22,212.76,212.85,11145.0,213.22,213.22,212.76,212.85,11145.0
2024-08-06 14:55:00,212.97,213.06,212.34,212.46,8627.0,212.97,213.06,212.34,212.46,8627.0
2024-08-06 15:00:00,212.33,212.44,211.68,211.68,12348.0,212.33,212.44,211.68,211.68,12348.0
2024-08-06 15:05:00,211.73,212.15,211.73,212.06,13096.0,211.73,212.15,211.73,212.06,13096.0
2024-08-06 15:10:00,211.95,212.18,211.95,212.02,11525.0,211.95,212.18,211.95,212.02,11525.0
2024-08-06 15:15:00,212.1,212.1,211.71,212.03,8912.0,212.1,212.1,211.71,212.03,8912.0
2024-08-06 15:20:00,212.1,212.69,211.86,212.65,18265.0,212.1,212.69,211.86,212.65,18265.0
2024-08-06 15:25:00,212.62,212.78,212.43,212.53,11909.0,212.62,212.78,212.43,212.53,11909.0
2024-08-06 15:30:00,212.52,212.78,212.41,212.69,12033.0,212.52,212.78,212.41,212.69,12033.0
2024-08-06 15:35:00,212.69,212.77,212.4,212.58,11320.0,212.69,212.77,212.4,212.58,11320.0
2024-08-06 15:40:00,212.54,212.71,212.22,212.3,22138.0,212.54,212.71,212.22,212.3,22138.0
2024-08-06 15:45:00,212.3,212.4,211.95,212.14,21780.0,212.3,212.4,211.95,212.14,21780.0
2024-08-06 15:50:00,212.06,212.3,211.29,211.52,49967.0,212.06,212.3,211.29,211.52,49967.0
2024-08-06 15:55:00,211.58,211.69,211.15,211.24,138171.0,211.58,211.69,211.15,211.24,138171.0
2024-08-07 09:30:00,213.34,215.94,212.64,215.71,23254.0,213.34,215.94,212.64,215.71,23254.0
2024-08-07 09:35:00,215.41,216.31,214.41,215.8,17566.0,215.41,216.31,214.41,215.8,17566.0
2024-08-07 09:40:00,215.5,217.18,215.37,216.94,8552.0,215.5,217.18,215.37,216.94,8552.0
2024-08-07 09:45:00,216.94,219.45,216.93,218.53,14401.0,216.94,219.45,216.93,218.53,14401.0
2024-08-07 09:50:00,218.79,220.05,218.54,218.68,46626.0,218.79,220.05,218.54,218.68,46626.0
2024-08-07 09:55:00,218.65,218.91,217.34,218.49,15972.0,218.65,218.91,217.34,218.49,15972.0
2024-08-07 10:00:00,218.71,219.92,218.66,218.7,18137.0,218.71,219.92,218.66,218.7,18137.0
2024-08-07 10:05:00,218.55,219.09,218.21,219.09,7200.0,218.55,219.09,218.21,219.09,7200.0
2024-08-07 10:10:00,219.05,219.1,217.82,217.82,6194.0,219.05,219.1,217.82,217.82,6194.0
2024-08-07 10:15:00,217.91,217.91,216.9,216.91,6293.0,217.91,217.91,216.9,216.91,6293.0
2024-08-07 10:20:00,216.91,217.19,216.66,216.66,4474.0,216.91,217.19,216.66,216.66,4474.0
2024-08-07 10:25:00,216.65,216.89,216.26,216.42,6598.0,216.65,216.89,216.26,216.42,6598.0
2024-08-07 10:30:00,216.42,216.88,216.25,216.54,8486.0,216.42,216.88,216.25,216.54,8486.0
2024-08-07 10:35:00,216.49,217.07,216.47,216.47,6486.0,216.49,217.07,216.47,216.47,6486.0
2024-08-07 10:40:00,216.71,217.94,216.7,217.94,1318.0,216.71,217.94,216.7,217.94,1318.0
2024-08-07 10:45:00,217.9,217.95,217.15,217.24,4548.0,217.9,217.95,217.15,217.24,4548.0
2024-08-07 10:50:00,217.26,217.72,217.15,217.47,6672.0,217.26,217.72,217.15,217.47,6672.0
2024-08-07 10:55:00,217.31,217.79,216.89,217.16,8630.0,217.31,217.79,216.89,217.16,8630.0
2024-08-07 11:00:00,217.16,217.61,216.58,216.58,5957.0,217.16,217.61,216.58,216.58,5957.0
2024-08-07 11:05:00,216.34,216.73,216.21,216.5,4007.0,216.34,216.73,216.21,216.5,4007.0
2024-08-07 11:10:00,216.5,216.55,215.53,215.96,5546.0,216.5,216.55,215.53,215.96,5546.0
2024-08-07 11:15:00,215.85,215.97,215.16,215.22,4642.0,215.85,215.97,215.16,215.22,4642.0
2024-08-07 11:20:00,215.51,215.53,215.0,215.39,18250.0,215.51,215.53,215.0,215.39,18250.0
2024-08-07 11:25:00,215.46,215.77,215.26,215.43,5580.0,215.46,215.77,215.26,215.43,5580.0
2024-08-07 11:30:00,215.43,215.46,215.04,215.36,5380.0,215.43,215.46,215.04,215.36,5380.0
2024-08-07 11:35:00,215.4,215.49,214.85,214.85,2756.0,215.4,215.49,214.85,214.85,2756.0
2024-08-07 11:40:00,214.82,215.07,214.58,214.58,2994.0,214.82,215.07,214.58,214.58,2994.0
2024-08-07 11:45:00,214.46,214.64,214.0,214.55,5477.0,214.46,214.64,214.0,214.55,5477.0
2024-08-07 11:50:00,214.41,214.98,214.24,214.95,5253.0,214.41,214.98,214.24,214.95,5253.0
2024-08-07 11:55:00,214.97,215.07,214.67,214.74,9520.0,214.97,215.07,214.67,214.74,9520.0
2024-08-07 12:00:00,214.65,214.98,213.92,213.92,11685.0,214.65,214.98,213.92,213.92,11685.0
2024-08-07 12:05:00,214.28,214.43,214.0,214.06,4403.0,214.28,214.43,214.0,214.06,4403.0
2024-08-07 12:10:00,214.0,214.5,213.98,214.5,41167.0,214.0,214.5,213.98,214.5,41167.0
2024-08-07 12:15:00,214.37,214.52,213.89,214.06,14003.0,214.37,214.52,213.89,214.06,14003.0
2024-08-07 12:20:00,214.09,214.42,213.99,214.27,16014.0,214.09,214.42,213.99,214.27,16014.0
2024-08-07 12:25:00,214.41,215.03,214.16,214.84,22990.0,214.41,215.03,214.16,214.84,22990.0
2024-08-07 12:30:00,214.8,214.8,214.53,214.57,2499.0,214.8,214.8,214.53,214.57,2499.0
2024-08-07 12:35:00,214.53,214.54,214.38,214.41,2688.0,214.53,214.54,214.38,214.41,2688.0
2024-08-07 12:40:00,214.5,214.56,213.75,213.99,21444.0,214.5,214.56,213.75,213.99,21444.0
2024-08-07 12:45:00,213.99,214.15,213.81,213.88,28532.0,213.99,214.15,213.81,213.88,28532.0
2024-08-07 12:50:00,213.91,214.06,213.69,214.01,16290.0,213.91,214.06,213.69,214.01,16290.0
2024-08-07 12:55:00,214.01,214.5,214.01,214.41,22366.0,214.01,214.5,214.01,214.41,22366.0
2024-08-07 13:00:00,214.22,214.4,213.9,214.12,4478.0,214.22,214.4,213.9,214.12,4478.0
2024-08-07 13:05:00,214.03,214.2,213.91,213.91,10150.0,214.03,214.2,213.91,213.91,10150.0
2024-08-07 13:10:00,213.82,214.09,213.52,213.7,4219.0,213.82,214.09,213.52,213.7,4219.0
2024-08-07 13:15:00,213.7,213.88,213.47,213.55,8581.0,213.7,213.88,213.47,213.55,8581.0
2024-08-07 13:20:00,213.54,213.85,213.49,213.7,21231.0,213.54,213.85,213.49,213.7,21231.0
2024-08-07 13:25:00,213.84,214.19,213.63,213.65,33541.0,213.84,214.19,213.63,213.65,33541.0
2024-08-07 13:30:00,213.76,214.0,213.7,213.93,12177.0,213.76,214.0,213.7,213.93,12177.0
2024-08-07 13:35:00,213.83,214.49,213.77,214.16,10755.0,213.83,214.49,213.77,214.16,10755.0
2024-08-07 13:40:00,214.16,214.23,213.86,214.08,9729.0,214.16,214.23,213.86,214.08,9729.0
2024-08-07 13:45:00,214.06,214.07,213.24,213.46,7796.0,214.06,214.07,213.24,213.46,7796.0
2024-08-07 13:50:00,213.26,213.33,212.75,213.18,3812.0,213.26,213.33,212.75,213.18,3812.0
2024-08-07 13:55:00,213.14,213.14,212.41,212.41,3623.0,213.14,213.14,212.41,212.41,3623.0
2024-08-07 14:00:00,212.44,212.68,212.35,212.36,11212.0,212.44,212.68,212.35,212.36,11212.0
2024-08-07 14:05:00,212.35,212.45,212.02,212.08,11697.0,212.35,212.45,212.02,212.08,11697.0
2024-08-07 14:10:00,212.04,212.04,211.69,211.79,18283.0,212.04,212.04,211.69,211.79,18283.0
2024-08-07 14:15:00,211.79,212.0,211.41,211.81,20747.0,211.79,212.0,211.41,211.81,20747.0
2024-08-07 14:20:00,211.9,211.9,211.53,211.64,9820.0,211.9,211.9,211.53,211.64,9820.0
2024-08-07 14:25:00,211.64,212.37,211.64,212.22,85305.0,211.64,212.37,211.64,212.22,85305.0
2024-08-07 14:30:00,212.37,213.02,212.36,213.0,8904.0,212.37,213.02,212.36,213.0,8904.0
2024-08-07 14:35:00,213.06,213.07,212.5,213.03,9785.0,213.06,213.07,212.5,213.03,9785.0
2024-08-07 14:40:00,212.94,213.08,212.43,212.47,5543.0,212.94,213.08,212.43,212.47,5543.0
2024-08-07 14:45:00,212.45,212.56,211.81,211.81,15725.0,212.45,212.56,211.81,211.81,15725.0
2024-08-07 14:50:00,211.92,212.51,211.81,212.44,21165.0,211.92,212.51,211.81,212.44,21165.0
2024-08-07 14:55:00,212.64,212.64,212.07,212.3,5698.0,212.64,212.64,212.07,212.3,5698.0
2024-08-07 15:00:00,212.27,212.81,211.85,212.77,8800.0,212.27,212.81,211.85,212.77,8800.0
2024-08-07 15:05:00,212.77,212.84,212.22,212.42,7440.0,212.77,212.84,212.22,212.42,7440.0
2024-08-07 15:10:00,212.62,212.62,212.23,212.23,16190.0,212.62,212.62,212.23,212.23,16190.0
2024-08-07 15:15:00,212.23,212.4,212.14,212.37,14389.0,212.23,212.4,212.14,212.37,14389.0
2024-08-07 15:20:00,212.36,212.52,212.11,212.14,10284.0,212.36,212.52,212.11,212.14,10284.0
2024-08-07 15:25:00,212.04,212.04,211.55,211.67,12199.0,212.04,212.04,211.55,211.67,12199.0
2024-08-07 15:30:00,211.6,211.83,211.27,211.74,12013.0,211.6,211.83,211.27,211.74,12013.0
2024-08-07 15:35:00,211.68,211.74,211.28,211.28,21589.0,211.68,211.74,211.28,211.28,21589.0
2024-08-07 15:40:00,211.28,211.45,211.04,211.13,20992.0,211.28,211.45,211.04,211.13,20992.0
2024-08-07 15:45:00,211.16,211.78,211.09,211.76,36154.0,211.16,211.78,211.09,211.76,36154.0
2024-08-07 15:50:00,211.69,211.69,210.12,210.39,33664.0,211.69,211.69,210.12,210.39,33664.0
2024-08-07 15:55:00,210.4,210.48,210.07,210.14,129047.0,210.4,210.48,210.07,210.14,129047.0
2024-08-08 09:30:00,212.17,212.99,212.17,212.47,7785.0,212.17,212.99,212.17,212.47,7785.0
2024-08-08 09:35:00,212.49,213.0,210.68,211.64,4774.0,212.49,213.0,210.68,211.64,4774.0
2024-08-08 09:40:00,212.0,212.59,211.39,211.39,422.0,212.0,212.59,211.39,211.39,422.0
2024-08-08 09:45:00,212.5,212.5,211.35,211.7,5806.0,212.5,212.5,211.35,211.7,5806.0
2024-08-08 09:50:00,211.48,213.25,211.44,213.25,10817.0,211.48,213.25,211.44,213.25,10817.0
2024-08-08 09:55:00,213.3,213.53,212.95,213.18,7248.0,213.3,213.53,212.95,213.18,7248.0
2024-08-08 10:00:00,213.28,214.11,213.27,213.7,3725.0,213.28,214.11,213.27,213.7,3725.0
2024-08-08 10:05:00,213.7,213.8,212.96,213.31,17130.0,213.7,213.8,212.96,213.31,17130.0
2024-08-08 10:10:00,213.5,213.64,212.94,213.13,13603.0,213.5,213.64,212.94,213.13,13603.0
2024-08-08 10:15:00,213.25,213.6,213.07,213.57,3094.0,213.25,213.6,213.07,213.57,3094.0
2024-08-08 10:20:00,213.29,213.4,212.83,213.22,9271.0,213.29,213.4,212.83,213.22,9271.0
2024-08-08 10:25:00,213.49,213.67,213.23,213.67,9787.0,213.49,213.67,213.23,213.67,9787.0
2024-08-08 10:30:00,213.67,213.67,213.22,213.5,5426.0,213.67,213.67,213.22,213.5,5426.0
2024-08-08 10:35:00,213.27,213.63,213.09,213.09,23383.0,213.27,213.63,213.09,213.09,23383.0
2024-08-08 10:40:00,212.93,213.44,212.66,212.74,8194.0,212.93,213.44,212.66,212.74,8194.0
2024-08-08 10:45:00,212.61,213.12,212.61,213.12,6290.0,212.61,213.12,212.61,213.12,6290.0
2024-08-08 10:50:00,212.95,213.5,212.91,213.3,20677.0,212.95,213.5,212.91,213.3,20677.0
2024-08-08 10:55:00,213.37,213.46,213.13,213.37,14882.0,213.37,213.46,213.13,213.37,14882.0
2024-08-08 11:00:00,213.37,213.44,213.11,213.44,21442.0,213.37,213.44,213.11,213.44,21442.0
2024-08-08 11:05:00,213.36,213.51,213.02,213.17,8887.0,213.36,213.51,213.02,213.17,8887.0
2024-08-08 11:10:00,213.17,213.17,212.6,212.67,7540.0,213.17,213.17,212.6,212.67,7540.0
2024-08-08 11:15:00,212.77,212.85,212.54,212.72,7219.0,212.77,212.85,212.54,212.72,7219.0
2024-08-08 11:20:00,212.73,212.85,212.63,212.74,4832.0,212.73,212.85,212.63,212.74,4832.0
2024-08-08 11:25:00,212.69,212.82,212.57,212.72,5707.0,212.69,212.82,212.57,212.72,5707.0
2024-08-08 11:30:00,212.69,212.79,212.19,212.39,6941.0,212.69,212.79,212.19,212.39,6941.0
2024-08-08 11:35:00,212.4,212.48,212.1,212.33,31841.0,212.4,212.48,212.1,212.33,31841.0
2024-08-08 11:40:00,212.27,212.36,212.15,212.15,4427.0,212.27,212.36,212.15,212.15,4427.0
2024-08-08 11:45:00,212.24,212.24,211.89,211.93,10485.0,212.24,212.24,211.89,211.93,10485.0
2024-08-08 11:50:00,212.0,212.3,211.94,212.14,10476.0,212.0,212.3,211.94,212.14,10476.0
2024-08-08 11:55:00,212.23,212.35,212.06,212.1,4130.0,212.23,212.35,212.06,212.1,4130.0
2024-08-08 12:00:00,212.12,212.42,212.04,212.23,7814.0,212.12,212.42,212.04,212.23,7814.0
2024-08-08 12:05:00,212.31,212.37,212.22,212.34,7332.0,212.31,212.37,212.22,212.34,7332.0
2024-08-08 12:10:00,212.34,212.42,212.12,212.33,9843.0,212.34,212.42,212.12,212.33,9843.0
2024-08-08 12:15:00,212.34,212.46,212.22,212.25,5980.0,212.34,212.46,212.22,212.25,5980.0
2024-08-08 12:20:00,212.34,212.41,212.21,212.23,6046.0,212.34,212.41,212.21,212.23,6046.0
2024-08-08 12:25:00,212.33,212.33,212.02,212.03,6637.0,212.33,212.33,212.02,212.03,6637.0
2024-08-08 12:30:00,212.15,212.18,211.82,211.91,8293.0,212.15,212.18,211.82,211.91,8293.0
2024-08-08 12:35:00,211.83,211.91,211.45,211.47,6099.0,211.83,211.91,211.45,211.47,6099.0
2024-08-08 12:40:00,211.6,211.61,211.24,211.43,18631.0,211.6,211.61,211.24,211.43,18631.0
2024-08-08 12:45:00,211.43,212.05,211.29,211.84,6272.0,211.43,212.05,211.29,211.84,6272.0
2024-08-08 12:50:00,211.76,212.13,211.56,212.05,5911.0,211.76,212.13,211.56,212.05,5911.0
2024-08-08 12:55:00,212.05,212.16,211.56,211.59,3920.0,212.05,212.16,211.56,211.59,3920.0
2024-08-08 13:00:00,211.75,211.75,211.32,211.32,4002.0,211.75,211.75,211.32,211.32,4002.0
2024-08-08 13:05:00,211.33,211.53,211.24,211.52,7085.0,211.33,211.53,211.24,211.52,7085.0
2024-08-08 13:10:00,211.45,211.69,211.43,211.69,19019.0,211.45,211.69,211.43,211.69,19019.0
2024-08-08 13:15:00,211.57,212.12,211.57,212.12,18132.0,211.57,212.12,211.57,212.12,18132.0
2024-08-08 13:20:00,212.09,212.33,211.99,211.99,9356.0,212.09,212.33,211.99,211.99,9356.0
2024-08-08 13:25:00,212.04,212.67,212.01,212.67,5160.0,212.04,212.67,212.01,212.67,5160.0
2024-08-08 13:30:00,212.65,212.82,212.65,212.67,7297.0,212.65,212.82,212.65,212.67,7297.0
2024-08-08 13:35:00,212.65,212.69,212.4,212.5,6455.0,212.65,212.69,212.4,212.5,6455.0
2024-08-08 13:40:00,212.5,212.68,212.5,212.59,6822.0,212.5,212.68,212.5,212.59,6822.0
2024-08-08 13:45:00,212.61,212.73,212.56,212.73,8324.0,212.61,212.73,212.56,212.73,8324.0
2024-08-08 13:50:00,212.74,212.88,212.67,212.78,6697.0,212.74,212.88,212.67,212.78,6697.0
2024-08-08 13:55:00,212.76,212.78,212.45,212.45,9639.0,212.76,212.78,212.45,212.45,9639.0
2024-08-08 14:00:00,212.46,212.84,212.4,212.84,5499.0,212.46,212.84,212.4,212.84,5499.0
2024-08-08 14:05:00,212.74,213.03,212.74,212.91,4956.0,212.74,213.03,212.74,212.91,4956.0
2024-08-08 14:10:00,213.02,213.05,212.82,213.04,7488.0,213.02,213.05,212.82,213.04,7488.0
2024-08-08 14:15:00,212.98,213.22,212.83,213.2,10334.0,212.98,213.22,212.83,213.2,10334.0
2024-08-08 14:20:00,213.22,213.36,213.08,213.16,9656.0,213.22,213.36,213.08,213.16,9656.0
2024-08-08 14:25:00,213.1,213.1,212.59,212.63,10239.0,213.1,213.1,212.59,212.63,10239.0
2024-08-08 14:30:00,212.65,212.94,212.6,212.77,17569.0,212.65,212.94,212.6,212.77,17569.0
2024-08-08 14:35:00,212.85,212.85,212.6,212.6,4354.0,212.85,212.85,212.6,212.6,4354.0
2024-08-08 14:40:00,212.59,212.62,212.33,212.36,3669.0,212.59,212.62,212.33,212.36,3669.0
2024-08-08 14:45:00,212.56,212.74,212.47,212.74,11294.0,212.56,212.74,212.47,212.74,11294.0
2024-08-08 14:50:00,212.63,212.86,212.62,212.69,11204.0,212.63,212.86,212.62,212.69,11204.0
2024-08-08 14:55:00,212.69,212.8,212.43,212.5,14970.0,212.69,212.8,212.43,212.5,14970.0
2024-08-08 15:00:00,212.45,212.49,212.06,212.39,14058.0,212.45,212.49,212.06,212.39,14058.0
2024-08-08 15:05:00,212.3,212.5,212.17,212.43,28092.0,212.3,212.5,212.17,212.43,28092.0
2024-08-08 15:10:00,212.43,212.57,212.35,212.45,23842.0,212.43,212.57,212.35,212.45,23842.0
2024-08-08 15:15:00,212.35,212.58,212.34,212.37,16228.0,212.35,212.58,212.34,212.37,16228.0
2024-08-08 15:20:00,212.42,212.43,212.18,212.18,33815.0,212.42,212.43,212.18,212.18,33815.0
2024-08-08 15:25:00,212.19,212.46,212.1,212.22,37370.0,212.19,212.46,212.1,212.22,37370.0
2024-08-08 15:30:00,212.15,212.36,212.05,212.27,19011.0,212.15,212.36,212.05,212.27,19011.0
2024-08-08 15:35:00,212.28,212.38,212.1,212.21,14595.0,212.28,212.38,212.1,212.21,14595.0
2024-08-08 15:40:00,212.21,212.72,212.2,212.65,48887.0,212.21,212.72,212.2,212.65,48887.0
2024-08-08 15:45:00,212.65,212.74,212.34,212.49,45006.0,212.65,212.74,212.34,212.49,45006.0
2024-08-08 15:50:00,212.53,212.75,212.19,212.45,92717.0,212.53,212.75,212.19,212.45,92717.0
2024-08-08 15:55:00,212.41,212.48,211.75,212.16,216828.0,212.41,212.48,211.75,212.16,216828.0
2024-08-09 09:30:00,212.5,213.46,212.5,212.76,13029.0,212.5,213.46,212.5,212.76,13029.0
2024-08-09 09:35:00,213.01,213.32,212.31,212.87,6535.0,213.01,213.32,212.31,212.87,6535.0
2024-08-09 09:40:00,212.46,212.46,211.92,211.92,4803.0,212.46,212.46,211.92,211.92,4803.0
2024-08-09 09:45:00,212.19,212.47,211.82,211.85,13212.0,212.19,212.47,211.82,211.85,13212.0
2024-08-09 09:50:00,211.7,212.01,211.7,211.91,27004.0,211.7,212.01,211.7,211.91,27004.0
2024-08-09 09:55:00,211.9,212.03,211.58,211.63,6841.0,211.9,212.03,211.58,211.63,6841.0
2024-08-09 10:00:00,211.81,213.32,211.62,213.01,17956.0,211.81,213.32,211.62,213.01,17956.0
2024-08-09 10:05:00,213.23,213.23,212.41,212.59,7135.0,213.23,213.23,212.41,212.59,7135.0
2024-08-09 10:10:00,212.61,213.14,212.48,212.92,6862.0,212.61,213.14,212.48,212.92,6862.0
2024-08-09 10:15:00,212.76,212.93,212.54,212.64,3936.0,212.76,212.93,212.54,212.64,3936.0
2024-08-09 10:20:00,212.81,213.07,212.64,212.74,7362.0,212.81,213.07,212.64,212.74,7362.0
2024-08-09 10:25:00,212.97,213.07,212.55,213.01,7029.0,212.97,213.07,212.55,213.01,7029.0
2024-08-09 10:30:00,213.04,213.04,212.27,212.52,3825.0,213.04,213.04,212.27,212.52,3825.0
2024-08-09 10:35:00,212.54,212.54,212.18,212.21,4758.0,212.54,212.54,212.18,212.21,4758.0
2024-08-09 10:40:00,212.31,212.43,211.97,212.06,12126.0,212.31,212.43,211.97,212.06,12126.0
2024-08-09 10:45:00,212.08,212.65,211.92,212.64,23435.0,212.08,212.65,211.92,212.64,23435.0
2024-08-09 10:50:00,212.66,212.79,212.48,212.65,13370.0,212.66,212.79,212.48,212.65,13370.0
2024-08-09 10:55:00,212.74,213.19,212.52,212.59,6531.0,212.74,213.19,212.52,212.59,6531.0
2024-08-09 11:00:00,212.59,212.97,212.46,212.83,8218.0,212.59,212.97,212.46,212.83,8218.0
2024-08-09 11:05:00,212.99,213.15,212.81,212.87,19398.0,212.99,213.15,212.81,212.87,19398.0
2024-08-09 11:10:00,212.81,213.08,212.75,212.98,7093.0,212.81,213.08,212.75,212.98,7093.0
2024-08-09 11:15:00,213.01,213.1,212.85,212.94,8704.0,213.01,213.1,212.85,212.94,8704.0
2024-08-09 11:20:00,212.94,213.1,212.86,212.94,5996.0,212.94,213.1,212.86,212.94,5996.0
2024-08-09 11:25:00,213.12,213.12,212.62,212.73,8071.0,213.12,213.12,212.62,212.73,8071.0
2024-08-09 11:30:00,212.77,212.91,212.62,212.81,4611.0,212.77,212.91,212.62,212.81,4611.0
2024-08-09 11:35:00,212.81,213.02,212.63,212.67,10256.0,212.81,213.02,212.63,212.67,10256.0
2024-08-09 11:40:00,212.81,212.87,212.58,212.84,5033.0,212.81,212.87,212.58,212.84,5033.0
2024-08-09 11:45:00,212.95,213.01,212.77,213.0,4144.0,212.95,213.01,212.77,213.0,4144.0
2024-08-09 11:50:00,213.12,213.21,212.88,213.08,19030.0,213.12,213.21,212.88,213.08,19030.0
2024-08-09 11:55:00,213.12,213.12,212.5,212.57,10348.0,213.12,213.12,212.5,212.57,10348.0
2024-08-09 12:00:00,212.57,212.68,212.44,212.53,5667.0,212.57,212.68,212.44,212.53,5667.0
2024-08-09 12:05:00,212.41,212.53,212.31,212.34,2731.0,212.41,212.53,212.31,212.34,2731.0
2024-08-09 12:10:00,212.22,212.35,212.17,212.23,2658.0,212.22,212.35,212.17,212.23,2658.0
2024-08-09 12:15:00,212.13,212.21,211.91,212.0,4895.0,212.13,212.21,211.91,212.0,4895.0
2024-08-09 12:20:00,211.86,211.99,211.77,211.9,6238.0,211.86,211.99,211.77,211.9,6238.0
2024-08-09 12:25:00,211.92,212.29,211.77,212.04,7556.0,211.92,212.29,211.77,212.04,7556.0
2024-08-09 12:30:00,212.19,212.33,211.93,211.96,5724.0,212.19,212.33,211.93,211.96,5724.0
2024-08-09 12:35:00,211.93,212.03,211.82,211.84,8057.0,211.93,212.03,211.82,211.84,8057.0
2024-08-09 12:40:00,211.84,211.84,211.68,211.84,36540.0,211.84,211.84,211.68,211.84,36540.0
2024-08-09 12:45:00,211.9,212.09,211.8,212.09,14074.0,211.9,212.09,211.8,212.09,14074.0
2024-08-09 12:50:00,212.09,212.19,211.98,211.98,5850.0,212.09,212.19,211.98,211.98,5850.0
2024-08-09 12:55:00,212.12,212.14,211.98,212.09,10745.0,212.12,212.14,211.98,212.09,10745.0
2024-08-09 13:00:00,212.09,212.17,212.01,212.14,12992.0,212.09,212.17,212.01,212.14,12992.0
2024-08-09 13:05:00,212.12,212.15,211.97,212.1,9167.0,212.12,212.15,211.97,212.1,9167.0
2024-08-09 13:10:00,212.14,212.29,211.98,212.24,22004.0,212.14,212.29,211.98,212.24,22004.0
2024-08-09 13:15:00,212.24,212.54,212.22,212.4,16498.0,212.24,212.54,212.22,212.4,16498.0
2024-08-09 13:20:00,212.43,212.52,212.2,212.26,12392.0,212.43,212.52,212.2,212.26,12392.0
2024-08-09 13:25:00,212.32,212.72,212.18,212.69,42276.0,212.32,212.72,212.18,212.69,42276.0
2024-08-09 13:30:00,212.72,212.96,212.56,212.82,35206.0,212.72,212.96,212.56,212.82,35206.0
2024-08-09 13:35:00,212.84,212.85,212.68,212.71,11987.0,212.84,212.85,212.68,212.71,11987.0
2024-08-09 13:40:00,212.72,212.8,212.54,212.67,22702.0,212.72,212.8,212.54,212.67,22702.0
2024-08-09 13:45:00,212.7,212.7,212.43,212.53,8467.0,212.7,212.7,212.43,212.53,8467.0
2024-08-09 13:50:00,212.43,212.83,212.33,212.61,27890.0,212.43,212.83,212.33,212.61,27890.0
2024-08-09 13:55:00,212.61,212.75,212.5,212.54,28864.0,212.61,212.75,212.5,212.54,28864.0
2024-08-09 14:00:00,212.56,212.59,212.26,212.34,13884.0,212.56,212.59,212.26,212.34,13884.0
2024-08-09 14:05:00,212.34,212.66,212.31,212.66,11851.0,212.34,212.66,212.31,212.66,11851.0
2024-08-09 14:10:00,212.71,212.72,212.28,212.42,12478.0,212.71,212.72,212.28,212.42,12478.0
2024-08-09 14:15:00,212.5,212.5,212.31,212.5,6666.0,212.5,212.5,212.31,212.5,6666.0
2024-08-09 14:20:00,212.5,212.62,212.37,212.41,8585.0,212.5,212.62,212.37,212.41,8585.0
2024-08-09 14:25:00,212.33,212.5,212.24,212.42,7696.0,212.33,212.5,212.24,212.42,7696.0
2024-08-09 14:30:00,212.42,212.54,212.36,212.44,9668.0,212.42,212.54,212.36,212.44,9668.0
2024-08-09 14:35:00,212.38,212.38,212.2,212.36,5822.0,212.38,212.38,212.2,212.36,5822.0
2024-08-09 14:40:00,212.36,212.61,212.32,212.52,6046.0,212.36,212.61,212.32,212.52,6046.0
2024-08-09 14:45:00,212.53,212.62,212.39,212.5,8300.0,212.53,212.62,212.39,212.5,8300.0
2024-08-09 14:50:00,212.5,212.5,212.27,212.4,7183.0,212.5,212.5,212.27,212.4,7183.0
2024-08-09 14:55:00,212.3,212.52,212.22,212.52,12170.0,212.3,212.52,212.22,212.52,12170.0
2024-08-09 15:00:00,212.53,212.55,212.33,212.5,6782.0,212.53,212.55,212.33,212.5,6782.0
2024-08-09 15:05:00,212.5,212.66,212.42,212.53,16058.0,212.5,212.66,212.42,212.53,16058.0
2024-08-09 15:10:00,212.53,212.72,212.47,212.63,22004.0,212.53,212.72,212.47,212.63,22004.0
2024-08-09 15:15:00,212.56,212.86,212.49,212.69,30249.0,212.56,212.86,212.49,212.69,30249.0
2024-08-09 15:20:00,212.69,212.69,212.19,212.4,18742.0,212.69,212.69,212.19,212.4,18742.0
2024-08-09 15:25:00,212.32,212.53,212.31,212.47,13075.0,212.32,212.53,212.31,212.47,13075.0
2024-08-09 15:30:00,212.44,212.53,212.21,212.27,29949.0,212.44,212.53,212.21,212.27,29949.0
2024-08-09 15:35:00,212.27,212.36,211.72,211.95,27678.0,212.27,212.36,211.72,211.95,27678.0
2024-08-09 15:40:00,211.95,212.26,211.79,212.02,34206.0,211.95,212.26,211.79,212.02,34206.0
2024-08-09 15:45:00,212.02,212.31,211.86,212.14,60906.0,212.02,212.31,211.86,212.14,60906.0
2024-08-09 15:50:00,212.09,212.19,211.72,211.83,77877.0,212.09,212.19,211.72,211.83,77877.0
2024-08-09 15:55:00,211.84,212.02,211.4,211.88,181000.0,211.84,212.02,211.4,211.88,181000.0
2024-08-12 09:30:00,211.89,213.4,211.65,212.95,10099.0,211.89,213.4,211.65,212.95,10099.0
2024-08-12 09:35:00,212.92,212.92,211.94,212.09,5084.0,212.92,212.92,211.94,212.09,5084.0
2024-08-12 09:40:00,211.84,211.84,210.88,211.49,10047.0,211.84,211.84,210.88,211.49,10047.0
2024-08-12 09:45:00,211.16,211.52,210.76,210.99,13025.0,211.16,211.52,210.76,210.99,13025.0
2024-08-12 09:50:00,210.99,211.38,210.4,211.06,11392.0,210.99,211.38,210.4,211.06,11392.0
2024-08-12 09:55:00,211.24,211.24,210.72,210.78,2520.0,211.24,211.24,210.72,210.78,2520.0
2024-08-12 10:00:00,210.73,211.51,210.69,211.49,20196.0,210.73,211.51,210.69,211.49,20196.0
2024-08-12 10:05:00,211.34,212.4,211.34,212.4,7329.0,211.34,212.4,211.34,212.4,7329.0
2024-08-12 10:10:00,212.37,212.43,211.98,212.25,7059.0,212.37,212.43,211.98,212.25,7059.0
2024-08-12 10:15:00,212.1,212.46,212.01,212.3,20896.0,212.1,212.46,212.01,212.3,20896.0
2024-08-12 10:20:00,212.3,212.38,212.11,212.22,9277.0,212.3,212.38,212.11,212.22,9277.0
2024-08-12 10:25:00,212.25,212.4,212.21,212.26,7711.0,212.25,212.4,212.21,212.26,7711.0
2024-08-12 10:30:00,212.17,212.17,211.83,212.03,6347.0,212.17,212.17,211.83,212.03,6347.0
2024-08-12 10:35:00,212.12,212.21,211.89,212.02,3306.0,212.12,212.21,211.89,212.02,3306.0
2024-08-12 10:40:00,212.11,212.14,211.88,212.0,3887.0,212.11,212.14,211.88,212.0,3887.0
2024-08-12 10:45:00,211.95,212.15,211.87,212.15,9569.0,211.95,212.15,211.87,212.15,9569.0
2024-08-12 10:50:00,212.06,212.13,211.86,212.03,6939.0,212.06,212.13,211.86,212.03,6939.0
2024-08-12 10:55:00,211.97,212.49,211.94,212.31,9779.0,211.97,212.49,211.94,212.31,9779.0
2024-08-12 11:00:00,212.31,212.71,212.31,212.71,10435.0,212.31,212.71,212.31,212.71,10435.0
2024-08-12 11:05:00,212.63,212.69,212.46,212.49,3104.0,212.63,212.69,212.46,212.49,3104.0
2024-08-12 11:10:00,212.4,212.75,212.39,212.56,5978.0,212.4,212.75,212.39,212.56,5978.0
2024-08-12 11:15:00,212.68,212.69,212.47,212.55,3651.0,212.68,212.69,212.47,212.55,3651.0
2024-08-12 11:20:00,212.58,212.69,211.59,211.61,14841.0,212.58,212.69,211.59,211.61,14841.0
2024-08-12 11:25:00,211.37,211.63,211.34,211.38,6848.0,211.37,211.63,211.34,211.38,6848.0
2024-08-12 11:30:00,211.33,211.51,211.19,211.45,8347.0,211.33,211.51,211.19,211.45,8347.0
2024-08-12 11:35:00,211.59,211.64,211.35,211.45,9005.0,211.59,211.64,211.35,211.45,9005.0
2024-08-12 11:40:00,211.56,211.97,211.43,211.88,17210.0,211.56,211.97,211.43,211.88,17210.0
2024-08-12 11:45:00,211.78,212.03,211.67,211.84,13204.0,211.78,212.03,211.67,211.84,13204.0
2024-08-12 11:50:00,211.82,212.07,211.82,212.01,44369.0,211.82,212.07,211.82,212.01,44369.0
2024-08-12 11:55:00,211.99,212.42,211.89,212.38,10994.0,211.99,212.42,211.89,212.38,10994.0
2024-08-12 12:00:00,212.27,212.96,212.27,212.73,69626.0,212.27,212.96,212.27,212.73,69626.0
2024-08-12 12:05:00,212.62,213.22,212.62,213.14,49745.0,212.62,213.22,212.62,213.14,49745.0
2024-08-12 12:10:00,213.13,213.28,212.93,213.08,8340.0,213.13,213.28,212.93,213.08,8340.0
2024-08-12 12:15:00,213.02,213.05,212.75,212.81,5127.0,213.02,213.05,212.75,212.81,5127.0
2024-08-12 12:20:00,212.88,212.94,212.65,212.75,6330.0,212.88,212.94,212.65,212.75,6330.0
2024-08-12 12:25:00,212.75,212.84,212.48,212.69,25587.0,212.75,212.84,212.48,212.69,25587.0
2024-08-12 12:30:00,212.61,212.79,212.29,212.29,5298.0,212.61,212.79,212.29,212.29,5298.0
2024-08-12 12:35:00,212.31,212.37,212.14,212.22,8527.0,212.31,212.37,212.14,212.22,8527.0
2024-08-12 12:40:00,212.33,212.36,212.14,212.27,5974.0,212.33,212.36,212.14,212.27,5974.0
2024-08-12 12:45:00,212.28,212.43,212.1,212.1,40545.0,212.28,212.43,212.1,212.1,40545.0
2024-08-12 12:50:00,212.1,212.1,211.87,211.98,9269.0,212.1,212.1,211.87,211.98,9269.0
2024-08-12 12:55:00,212.0,212.02,211.43,211.43,13383.0,212.0,212.02,211.43,211.43,13383.0
2024-08-12 13:00:00,211.37,211.37,211.08,211.14,8573.0,211.37,211.37,211.08,211.14,8573.0
2024-08-12 13:05:00,211.17,211.37,211.15,211.33,11511.0,211.17,211.37,211.15,211.33,11511.0
2024-08-12 13:10:00,211.27,211.33,211.16,211.22,9936.0,211.27,211.33,211.16,211.22,9936.0
2024-08-12 13:15:00,211.16,211.52,211.16,211.43,34203.0,211.16,211.52,211.16,211.43,34203.0
2024-08-12 13:20:00,211.43,211.69,211.42,211.52,26753.0,211.43,211.69,211.42,211.52,26753.0
2024-08-12 13:25:00,211.55,211.69,211.23,211.38,14243.0,211.55,211.69,211.23,211.38,14243.0
2024-08-12 13:30:00,211.3,211.57,211.3,211.52,11983.0,211.3,211.57,211.3,211.52,11983.0
2024-08-12 13:35:00,211.48,211.57,211.2,211.2,23571.0,211.48,211.57,211.2,211.2,23571.0
2024-08-12 13:40:00,211.27,211.41,211.17,211.36,14657.0,211.27,211.41,211.17,211.36,14657.0
2024-08-12 13:45:00,211.25,211.42,211.18,211.19,6123.0,211.25,211.42,211.18,211.19,6123.0
2024-08-12 13:50:00,211.18,211.22,210.92,211.13,11791.0,211.18,211.22,210.92,211.13,11791.0
2024-08-12 13:55:00,211.21,211.41,211.2,211.23,6654.0,211.21,211.41,211.2,211.23,6654.0
2024-08-12 14:00:00,211.27,211.4,211.08,211.37,87632.0,211.27,211.4,211.08,211.37,87632.0
2024-08-12 14:05:00,211.27,211.37,210.98,211.05,6602.0,211.27,211.37,210.98,211.05,6602.0
2024-08-12 14:10:00,210.98,211.29,210.98,211.29,4500.0,210.98,211.29,210.98,211.29,4500.0
2024-08-12 14:15:00,211.25,211.27,210.99,211.06,16135.0,211.25,211.27,210.99,211.06,16135.0
2024-08-12 14:20:00,211.07,211.31,211.0,211.02,11897.0,211.07,211.31,211.0,211.02,11897.0
2024-08-12 14:25:00,211.0,211.14,210.73,210.75,11883.0,211.0,211.14,210.73,210.75,11883.0
2024-08-12 14:30:00,210.75,210.85,210.6,210.62,7424.0,210.75,210.85,210.6,210.62,7424.0
2024-08-12 14:35:00,210.69,211.02,210.6,211.01,7531.0,210.69,211.02,210.6,211.01,7531.0
2024-08-12 14:40:00,211.01,211.07,210.74,210.87,8401.0,211.01,211.07,210.74,210.87,8401.0
2024-08-12 14:45:00,210.85,210.87,210.63,210.72,7390.0,210.85,210.87,210.63,210.72,7390.0
2024-08-12 14:50:00,210.7,210.95,210.65,210.94,10097.0,210.7,210.95,210.65,210.94,10097.0
2024-08-12 14:55:00,210.96,211.03,210.71,210.74,6753.0,210.96,211.03,210.71,210.74,6753.0
2024-08-12 15:00:00,210.78,210.87,210.65,210.65,22651.0,210.78,210.87,210.65,210.65,22651.0
2024-08-12 15:05:00,210.72,210.92,210.67,210.81,12785.0,210.72,210.92,210.67,210.81,12785.0
2024-08-12 15:10:00,210.81,210.94,210.68,210.69,14531.0,210.81,210.94,210.68,210.69,14531.0
2024-08-12 15:15:00,210.69,210.99,210.65,210.92,16451.0,210.69,210.99,210.65,210.92,16451.0
2024-08-12 15:20:00,210.85,211.1,210.8,210.95,20844.0,210.85,211.1,210.8,210.95,20844.0
2024-08-12 15:25:00,211.08,211.09,210.78,210.78,26222.0,211.08,211.09,210.78,210.78,26222.0
2024-08-12 15:30:00,210.81,210.84,210.45,210.45,10829.0,210.81,210.84,210.45,210.45,10829.0
2024-08-12 15:35:00,210.45,210.45,210.12,210.2,13798.0,210.45,210.45,210.12,210.2,13798.0
2024-08-12 15:40:00,210.16,210.54,210.16,210.16,27510.0,210.16,210.54,210.16,210.16,27510.0
2024-08-12 15:45:00,210.15,210.22,209.91,210.11,39800.0,210.15,210.22,209.91,210.11,39800.0
2024-08-12 15:50:00,210.13,210.38,209.88,210.04,73709.0,210.13,210.38,209.88,210.04,73709.0
2024-08-12 15:55:00,210.03,210.79,210.03,210.78,140411.0,210.03,210.79,210.03,210.78,140411.0
2024-08-13 09:30:00,210.49,211.21,209.73,211.09,32964.0,210.49,211.21,209.73,211.09,32964.0
2024-08-13 09:35:00,210.63,212.31,210.63,211.94,16952.0,210.63,212.31,210.63,211.94,16952.0
2024-08-13 09:40:00,211.75,212.3,211.63,211.81,8597.0,211.75,212.3,211.63,211.81,8597.0
2024-08-13 09:45:00,211.99,212.35,211.83,212.04,11997.0,211.99,212.35,211.83,212.04,11997.0
2024-08-13 09:50:00,212.05,212.6,211.87,212.33,13229.0,212.05,212.6,211.87,212.33,13229.0
2024-08-13 09:55:00,212.32,212.32,211.69,211.91,12012.0,212.32,212.32,211.69,211.91,12012.0
2024-08-13 10:00:00,211.93,212.46,211.83,212.38,10494.0,211.93,212.46,211.83,212.38,10494.0
2024-08-13 10:05:00,212.3,212.41,211.99,212.0,19165.0,212.3,212.41,211.99,212.0,19165.0
2024-08-13 10:10:00,212.27,212.48,212.0,212.33,8322.0,212.27,212.48,212.0,212.33,8322.0
2024-08-13 10:15:00,212.34,212.44,212.1,212.15,10018.0,212.34,212.44,212.1,212.15,10018.0
2024-08-13 10:20:00,212.26,212.31,212.09,212.18,4475.0,212.26,212.31,212.09,212.18,4475.0
2024-08-13 10:25:00,212.18,213.0,211.83,212.97,17017.0,212.18,213.0,211.83,212.97,17017.0
2024-08-13 10:30:00,212.87,212.89,212.6,212.82,5330.0,212.87,212.89,212.6,212.82,5330.0
2024-08-13 10:35:00,212.85,213.1,212.82,212.88,11579.0,212.85,213.1,212.82,212.88,11579.0
2024-08-13 10:40:00,212.89,213.32,212.8,213.03,61379.0,212.89,213.32,212.8,213.03,61379.0
2024-08-13 10:45:00,213.06,213.45,212.99,213.15,41908.0,213.06,213.45,212.99,213.15,41908.0
2024-08-13 10:50:00,213.09,213.16,212.92,212.92,9160.0,213.09,213.16,212.92,212.92,9160.0
2024-08-13 10:55:00,213.08,213.47,213.07,213.42,8077.0,213.08,213.47,213.07,213.42,8077.0
2024-08-13 11:00:00,213.42,213.91,213.33,213.87,11859.0,213.42,213.91,213.33,213.87,11859.0
2024-08-13 11:05:00,213.88,214.12,213.79,213.79,9050.0,213.88,214.12,213.79,213.79,9050.0
2024-08-13 11:10:00,213.77,213.87,213.61,213.8,19500.0,213.77,213.87,213.61,213.8,19500.0
2024-08-13 11:15:00,213.77,214.11,213.73,214.1,3449.0,213.77,214.11,213.73,214.1,3449.0
2024-08-13 11:20:00,213.95,214.04,213.84,213.95,3827.0,213.95,214.04,213.84,213.95,3827.0
2024-08-13 11:25:00,213.88,214.43,213.8,214.43,5290.0,213.88,214.43,213.8,214.43,5290.0
2024-08-13 11:30:00,214.42,215.24,214.31,215.24,7013.0,214.42,215.24,214.31,215.24,7013.0
2024-08-13 11:35:00,215.08,215.08,214.77,214.9,6290.0,215.08,215.08,214.77,214.9,6290.0
2024-08-13 11:40:00,214.89,214.96,214.7,214.71,7849.0,214.89,214.96,214.7,214.71,7849.0
2024-08-13 11:45:00,214.73,214.84,214.6,214.72,12998.0,214.73,214.84,214.6,214.72,12998.0
2024-08-13 11:50:00,214.75,214.92,214.63,214.71,12611.0,214.75,214.92,214.63,214.71,12611.0
2024-08-13 11:55:00,214.78,215.11,214.62,214.96,8494.0,214.78,215.11,214.62,214.96,8494.0
2024-08-13 12:00:00,215.01,215.33,214.89,215.04,11490.0,215.01,215.33,214.89,215.04,11490.0
2024-08-13 12:05:00,215.06,215.38,215.06,215.16,10765.0,215.06,215.38,215.06,215.16,10765.0
2024-08-13 12:10:00,215.14,215.24,215.01,215.1,4420.0,215.14,215.24,215.01,215.1,4420.0
2024-08-13 12:15:00,215.15,215.4,215.15,215.36,2251.0,215.15,215.4,215.15,215.36,2251.0
2024-08-13 12:20:00,215.37,215.5,215.25,215.26,2847.0,215.37,215.5,215.25,215.26,2847.0
2024-08-13 12:25:00,215.31,215.44,215.15,215.31,2175.0,215.31,215.44,215.15,215.31,2175.0
2024-08-13 12:30:00,215.29,215.29,215.01,215.07,4422.0,215.29,215.29,215.01,215.07,4422.0
2024-08-13 12:35:00,215.0,215.27,214.95,215.27,5889.0,215.0,215.27,214.95,215.27,5889.0
2024-08-13 12:40:00,215.28,215.36,215.23,215.28,1800.0,215.28,215.36,215.23,215.28,1800.0
2024-08-13 12:45:00,215.31,215.45,215.31,215.39,2105.0,215.31,215.45,215.31,215.39,2105.0
2024-08-13 12:50:00,215.4,215.44,215.25,215.25,3536.0,215.4,215.44,215.25,215.25,3536.0
2024-08-13 12:55:00,215.28,215.39,214.97,215.39,6140.0,215.28,215.39,214.97,215.39,6140.0
2024-08-13 13:00:00,215.33,215.33,215.19,215.3,1100.0,215.33,215.33,215.19,215.3,1100.0
2024-08-13 13:05:00,215.4,215.42,215.21,215.29,928.0,215.4,215.42,215.21,215.29,928.0
2024-08-13 13:10:00,215.29,215.29,215.06,215.2,5482.0,215.29,215.29,215.06,215.2,5482.0
2024-08-13 13:15:00,215.12,215.15,214.9,214.98,7655.0,215.12,215.15,214.9,214.98,7655.0
2024-08-13 13:20:00,214.99,215.0,214.8,214.98,10171.0,214.99,215.0,214.8,214.98,10171.0
2024-08-13 13:25:00,214.98,215.0,214.79,214.95,13254.0,214.98,215.0,214.79,214.95,13254.0
2024-08-13 13:30:00,214.84,214.98,214.76,214.98,3861.0,214.84,214.98,214.76,214.98,3861.0
2024-08-13 13:35:00,215.0,215.03,214.92,214.99,5108.0,215.0,215.03,214.92,214.99,5108.0
2024-08-13 13:40:00,214.97,215.16,214.97,215.16,13449.0,214.97,215.16,214.97,215.16,13449.0
2024-08-13 13:45:00,215.07,215.14,214.78,214.9,18603.0,215.07,215.14,214.78,214.9,18603.0
2024-08-13 13:50:00,214.92,215.03,214.8,214.96,3992.0,214.92,215.03,214.8,214.96,3992.0
2024-08-13 13:55:00,215.03,215.3,215.03,215.28,2301.0,215.03,215.3,215.03,215.28,2301.0
2024-08-13 14:00:00,215.15,215.38,215.05,215.31,2839.0,215.15,215.38,215.05,215.31,2839.0
2024-08-13 14:05:00,215.31,215.5,215.05,215.05,9296.0,215.31,215.5,215.05,215.05,9296.0
2024-08-13 14:10:00,215.03,215.12,214.97,215.03,4534.0,215.03,215.12,214.97,215.03,4534.0
2024-08-13 14:15:00,215.0,215.13,214.73,214.81,10047.0,215.0,215.13,214.73,214.81,10047.0
2024-08-13 14:20:00,214.85,215.0,214.77,214.89,7344.0,214.85,215.0,214.77,214.89,7344.0
2024-08-13 14:25:00,214.97,215.22,214.92,215.16,11650.0,214.97,215.22,214.92,215.16,11650.0
2024-08-13 14:30:00,215.27,215.59,215.17,215.59,19694.0,215.27,215.59,215.17,215.59,19694.0
2024-08-13 14:35:00,215.54,215.77,215.53,215.66,7025.0,215.54,215.77,215.53,215.66,7025.0
2024-08-13 14:40:00,215.65,215.88,215.65,215.81,9923.0,215.65,215.88,215.65,215.81,9923.0
2024-08-13 14:45:00,215.81,215.92,215.71,215.86,6979.0,215.81,215.92,215.71,215.86,6979.0
2024-08-13 14:50:00,215.76,215.92,215.76,215.78,7902.0,215.76,215.92,215.76,215.78,7902.0
2024-08-13 14:55:00,215.88,216.13,215.83,216.12,15235.0,215.88,216.13,215.83,216.12,15235.0
2024-08-13 15:00:00,216.07,216.38,215.9,216.37,38930.0,216.07,216.38,215.9,216.37,38930.0
2024-08-13 15:05:00,216.31,216.52,216.26,216.52,9197.0,216.31,216.52,216.26,216.52,9197.0
2024-08-13 15:10:00,216.5,216.66,216.45,216.61,8323.0,216.5,216.66,216.45,216.61,8323.0
2024-08-13 15:15:00,216.6,216.74,216.46,216.56,11140.0,216.6,216.74,216.46,216.56,11140.0
2024-08-13 15:20:00,216.65,216.92,216.57,216.92,5719.0,216.65,216.92,216.57,216.92,5719.0
2024-08-13 15:25:00,216.95,217.38,216.88,217.33,13869.0,216.95,217.38,216.88,217.33,13869.0
2024-08-13 15:30:00,217.25,217.38,216.93,217.04,19428.0,217.25,217.38,216.93,217.04,19428.0
2024-08-13 15:35:00,217.08,217.2,216.89,217.12,26758.0,217.08,217.2,216.89,217.12,26758.0
2024-08-13 15:40:00,217.12,217.45,216.63,216.68,37682.0,217.12,217.45,216.63,216.68,37682.0
2024-08-13 15:45:00,216.58,217.13,216.52,217.08,11242.0,216.58,217.13,216.52,217.08,11242.0
2024-08-13 15:50:00,217.1,217.1,216.03,216.15,32874.0,217.1,217.1,216.03,216.15,32874.0
2024-08-13 15:55:00,216.16,216.47,215.94,216.34,97703.0,216.16,216.47,215.94,216.34,97703.0
2024-08-14 09:30:00,216.29,217.45,216.29,216.7,11062.0,216.29,217.45,216.29,216.7,11062.0
2024-08-14 09:35:00,216.66,218.44,216.16,218.35,12365.0,216.66,218.44,216.16,218.35,12365.0
2024-08-14 09:40:00,218.17,220.78,218.17,220.45,33525.0,218.17,220.78,218.17,220.45,33525.0
2024-08-14 09:45:00,220.7,221.54,220.2,220.5,69476.0,220.7,221.54,220.2,220.5,69476.0
2024-08-14 09:50:00,220.45,220.69,219.42,219.64,30029.0,220.45,220.69,219.42,219.64,30029.0
2024-08-14 09:55:00,219.84,220.5,219.72,220.39,10310.0,219.84,220.5,219.72,220.39,10310.0
2024-08-14 10:00:00,220.33,220.33,219.48,219.61,22427.0,220.33,220.33,219.48,219.61,22427.0
2024-08-14 10:05:00,219.57,219.78,219.29,219.48,8552.0,219.57,219.78,219.29,219.48,8552.0
2024-08-14 10:10:00,219.48,219.68,219.13,219.47,13136.0,219.48,219.68,219.13,219.47,13136.0
2024-08-14 10:15:00,219.47,219.85,219.42,219.49,9000.0,219.47,219.85,219.42,219.49,9000.0
2024-08-14 10:20:00,219.42,219.89,219.26,219.89,11759.0,219.42,219.89,219.26,219.89,11759.0
2024-08-14 10:25:00,219.68,219.85,219.43,219.5,9716.0,219.68,219.85,219.43,219.5,9716.0
2024-08-14 10:30:00,219.54,219.67,218.66,219.09,41910.0,219.54,219.67,218.66,219.09,41910.0
2024-08-14 10:35:00,219.09,219.3,218.87,219.07,7241.0,219.09,219.3,218.87,219.07,7241.0
2024-08-14 10:40:00,219.1,219.57,219.1,219.43,1986.0,219.1,219.57,219.1,219.43,1986.0
2024-08-14 10:45:00,219.58,219.99,219.48,219.98,4809.0,219.58,219.99,219.48,219.98,4809.0
2024-08-14 10:50:00,220.0,220.28,219.79,220.27,12944.0,220.0,220.28,219.79,220.27,12944.0
2024-08-14 10:55:00,220.45,220.69,220.44,220.6,6504.0,220.45,220.69,220.44,220.6,6504.0
2024-08-14 11:00:00,220.54,221.15,220.54,221.01,2450.0,220.54,221.15,220.54,221.01,2450.0
2024-08-14 11:05:00,220.86,221.32,220.86,221.32,17296.0,220.86,221.32,220.86,221.32,17296.0
2024-08-14 11:10:00,221.32,221.59,221.32,221.45,4528.0,221.32,221.59,221.32,221.45,4528.0
2024-08-14 11:15:00,221.49,222.07,221.45,221.63,9844.0,221.49,222.07,221.45,221.63,9844.0
2024-08-14 11:20:00,221.7,222.05,221.58,222.05,8525.0,221.7,222.05,221.58,222.05,8525.0
2024-08-14 11:25:00,222.22,222.29,221.89,222.17,7074.0,222.22,222.29,221.89,222.17,7074.0
2024-08-14 11:30:00,222.35,222.7,222.19,222.69,70469.0,222.35,222.7,222.19,222.69,70469.0
2024-08-14 11:35:00,222.82,223.11,222.48,223.02,17918.0,222.82,223.11,222.48,223.02,17918.0
2024-08-14 11:40:00,223.09,223.63,222.85,222.88,51780.0,223.09,223.63,222.85,222.88,51780.0
2024-08-14 11:45:00,222.8,223.36,222.54,222.59,32740.0,222.8,223.36,222.54,222.59,32740.0
2024-08-14 11:50:00,222.59,222.94,222.44,222.47,28965.0,222.59,222.94,222.44,222.47,28965.0
2024-08-14 11:55:00,222.52,222.72,222.39,222.72,6558.0,222.52,222.72,222.39,222.72,6558.0
2024-08-14 12:00:00,222.49,222.49,222.2,222.34,9317.0,222.49,222.49,222.2,222.34,9317.0
2024-08-14 12:05:00,222.42,222.54,221.98,221.98,9681.0,222.42,222.54,221.98,221.98,9681.0
2024-08-14 12:10:00,222.0,222.24,221.94,222.06,6108.0,222.0,222.24,221.94,222.06,6108.0
2024-08-14 12:15:00,222.15,222.18,221.95,222.18,4802.0,222.15,222.18,221.95,222.18,4802.0
2024-08-14 12:20:00,222.17,222.17,221.59,221.73,12651.0,222.17,222.17,221.59,221.73,12651.0
2024-08-14 12:25:00,221.62,221.62,221.35,221.58,4068.0,221.62,221.62,221.35,221.58,4068.0
2024-08-14 12:30:00,221.57,221.69,221.44,221.5,5419.0,221.57,221.69,221.44,221.5,5419.0
2024-08-14 12:35:00,221.46,221.58,221.08,221.31,42423.0,221.46,221.58,221.08,221.31,42423.0
2024-08-14 12:40:00,221.44,221.48,221.01,221.06,5274.0,221.44,221.48,221.01,221.06,5274.0
2024-08-14 12:45:00,221.02,221.07,220.82,221.07,4447.0,221.02,221.07,220.82,221.07,4447.0
2024-08-14 12:50:00,220.96,221.26,220.87,221.26,6007.0,220.96,221.26,220.87,221.26,6007.0
2024-08-14 12:55:00,221.3,221.55,221.28,221.55,3819.0,221.3,221.55,221.28,221.55,3819.0
2024-08-14 13:00:00,221.37,221.53,221.32,221.52,3591.0,221.37,221.53,221.32,221.52,3591.0
2024-08-14 13:05:00,221.63,222.28,221.59,222.09,26658.0,221.63,222.28,221.59,222.09,26658.0
2024-08-14 13:10:00,222.17,222.36,221.82,221.98,25533.0,222.17,222.36,221.82,221.98,25533.0
2024-08-14 13:15:00,221.98,222.34,221.84,222.08,4530.0,221.98,222.34,221.84,222.08,4530.0
2024-08-14 13:20:00,221.89,221.89,221.62,221.75,3027.0,221.89,221.89,221.62,221.75,3027.0
2024-08-14 13:25:00,221.65,222.25,221.65,222.25,16806.0,221.65,222.25,221.65,222.25,16806.0
2024-08-14 13:30:00,222.07,222.25,221.99,222.07,49630.0,222.07,222.25,221.99,222.07,49630.0
2024-08-14 13:35:00,222.01,222.02,221.41,221.41,10129.0,222.01,222.02,221.41,221.41,10129.0
2024-08-14 13:40:00,221.43,221.66,221.34,221.5,8300.0,221.43,221.66,221.34,221.5,8300.0
2024-08-14 13:45:00,221.47,221.72,221.47,221.56,2161.0,221.47,221.72,221.47,221.56,2161.0
2024-08-14 13:50:00,221.56,222.08,221.45,222.08,14079.0,221.56,222.08,221.45,222.08,14079.0
2024-08-14 13:55:00,222.09,222.21,222.0,222.14,4371.0,222.09,222.21,222.0,222.14,4371.0
2024-08-14 14:00:00,222.05,222.08,221.49,221.58,20226.0,222.05,222.08,221.49,221.58,20226.0
2024-08-14 14:05:00,221.54,221.68,221.47,221.64,7214.0,221.54,221.68,221.47,221.64,7214.0
2024-08-14 14:10:00,221.65,221.95,221.49,221.78,6240.0,221.65,221.95,221.49,221.78,6240.0
2024-08-14 14:15:00,221.88,221.92,221.68,221.91,4741.0,221.88,221.92,221.68,221.91,4741.0
2024-08-14 14:20:00,221.92,222.17,221.74,222.1,4272.0,221.92,222.17,221.74,222.1,4272.0
2024-08-14 14:25:00,222.11,222.42,222.1,222.42,6084.0,222.11,222.42,222.1,222.42,6084.0
2024-08-14 14:30:00,222.32,222.63,222.3,222.54,12427.0,222.32,222.63,222.3,222.54,12427.0
2024-08-14 14:35:00,222.6,223.23,222.6,223.13,15002.0,222.6,223.23,222.6,223.13,15002.0
2024-08-14 14:40:00,223.17,223.37,223.08,223.25,26153.0,223.17,223.37,223.08,223.25,26153.0
2024-08-14 14:45:00,223.2,223.2,222.55,222.55,12919.0,223.2,223.2,222.55,222.55,12919.0
2024-08-14 14:50:00,222.51,222.98,222.46,222.71,26113.0,222.51,222.98,222.46,222.71,26113.0
2024-08-14 14:55:00,222.69,222.89,222.69,222.78,5737.0,222.69,222.89,222.69,222.78,5737.0
2024-08-14 15:00:00,222.73,222.77,222.19,222.22,16010.0,222.73,222.77,222.19,222.22,16010.0
2024-08-14 15:05:00,222.15,222.44,222.04,222.15,25302.0,222.15,222.44,222.04,222.15,25302.0
2024-08-14 15:10:00,222.22,222.45,222.15,222.24,23744.0,222.22,222.45,222.15,222.24,23744.0
2024-08-14 15:15:00,222.33,222.46,222.25,222.37,21200.0,222.33,222.46,222.25,222.37,21200.0
2024-08-14 15:20:00,222.37,222.37,222.02,222.14,15193.0,222.37,222.37,222.02,222.14,15193.0
2024-08-14 15:25:00,222.14,222.14,221.81,221.99,33438.0,222.14,222.14,221.81,221.99,33438.0
2024-08-14 15:30:00,222.0,222.38,221.96,222.3,28560.0,222.0,222.38,221.96,222.3,28560.0
2024-08-14 15:35:00,222.35,222.38,221.95,222.22,13561.0,222.35,222.38,221.95,222.22,13561.0
2024-08-14 15:40:00,222.19,222.58,222.19,222.58,10624.0,222.19,222.58,222.19,222.58,10624.0
2024-08-14 15:45:00,222.58,223.12,222.58,223.08,14426.0,222.58,223.12,222.58,223.08,14426.0
2024-08-14 15:50:00,223.16,223.22,222.29,222.65,68286.0,223.16,223.22,222.29,222.65,68286.0
2024-08-14 15:55:00,222.72,222.98,222.62,222.89,142989.0,222.72,222.98,222.62,222.89,142989.0
2024-08-15 09:30:00,225.84,227.99,225.3,227.99,45406.0,225.84,227.99,225.3,227.99,45406.0
2024-08-15 09:35:00,227.71,230.84,227.71,229.91,51368.0,227.71,230.84,227.71,229.91,51368.0
2024-08-15 09:40:00,230.39,231.11,229.31,230.83,74705.0,230.39,231.11,229.31,230.83,74705.0
2024-08-15 09:45:00,230.94,232.13,230.45,231.86,40030.0,230.94,232.13,230.45,231.86,40030.0
2024-08-15 09:50:00,231.78,231.8,229.56,229.86,48089.0,231.78,231.8,229.56,229.86,48089.0
2024-08-15 09:55:00,229.86,230.92,229.6,230.91,216996.0,229.86,230.92,229.6,230.91,216996.0
2024-08-15 10:00:00,230.98,231.69,230.24,230.52,34290.0,230.98,231.69,230.24,230.52,34290.0
2024-08-15 10:05:00,230.3,231.7,230.24,231.56,20131.0,230.3,231.7,230.24,231.56,20131.0
2024-08-15 10:10:00,231.5,232.01,231.01,231.17,38984.0,231.5,232.01,231.01,231.17,38984.0
2024-08-15 10:15:00,231.28,231.36,230.49,230.77,24520.0,231.28,231.36,230.49,230.77,24520.0
2024-08-15 10:20:00,230.89,231.51,230.85,231.24,16653.0,230.89,231.51,230.85,231.24,16653.0
2024-08-15 10:25:00,231.22,231.56,231.04,231.26,19450.0,231.22,231.56,231.04,231.26,19450.0
2024-08-15 10:30:00,231.25,232.26,231.25,231.82,43387.0,231.25,232.26,231.25,231.82,43387.0
2024-08-15 10:35:00,231.77,232.0,231.26,231.94,55234.0,231.77,232.0,231.26,231.94,55234.0
2024-08-15 10:40:00,231.88,232.54,231.85,232.17,15490.0,231.88,232.54,231.85,232.17,15490.0
2024-08-15 10:45:00,232.17,232.71,232.17,232.49,16070.0,232.17,232.71,232.17,232.49,16070.0
2024-08-15 10:50:00,232.42,232.42,230.93,231.12,4362.0,232.42,232.42,230.93,231.12,4362.0
2024-08-15 10:55:00,231.12,231.55,231.01,231.28,38353.0,231.12,231.55,231.01,231.28,38353.0
2024-08-15 11:00:00,231.44,231.51,231.2,231.46,16586.0,231.44,231.51,231.2,231.46,16586.0
2024-08-15 11:05:00,231.35,231.48,231.1,231.35,10417.0,231.35,231.48,231.1,231.35,10417.0
2024-08-15 11:10:00,231.4,231.49,231.11,231.34,14771.0,231.4,231.49,231.11,231.34,14771.0
2024-08-15 11:15:00,231.26,231.48,230.91,231.48,17113.0,231.26,231.48,230.91,231.48,17113.0
2024-08-15 11:20:00,231.49,231.59,231.31,231.47,6196.0,231.49,231.59,231.31,231.47,6196.0
2024-08-15 11:25:00,231.52,231.6,231.3,231.53,14760.0,231.52,231.6,231.3,231.53,14760.0
2024-08-15 11:30:00,231.44,231.9,231.37,231.71,11543.0,231.44,231.9,231.37,231.71,11543.0
2024-08-15 11:35:00,231.83,232.01,231.54,231.98,15866.0,231.83,232.01,231.54,231.98,15866.0
2024-08-15 11:40:00,232.01,232.2,231.85,231.85,3226.0,232.01,232.2,231.85,231.85,3226.0
2024-08-15 11:45:00,231.93,232.06,231.62,231.81,4495.0,231.93,232.06,231.62,231.81,4495.0
2024-08-15 11:50:00,231.83,232.53,231.79,232.35,37086.0,231.83,232.53,231.79,232.35,37086.0
2024-08-15 11:55:00,232.24,232.27,231.97,232.17,5439.0,232.24,232.27,231.97,232.17,5439.0
2024-08-15 12:00:00,232.05,232.23,231.69,231.84,13053.0,232.05,232.23,231.69,231.84,13053.0
2024-08-15 12:05:00,231.8,232.02,231.79,231.93,1961.0,231.8,232.02,231.79,231.93,1961.0
2024-08-15 12:10:00,232.01,232.06,231.86,231.9,3395.0,232.01,232.06,231.86,231.9,3395.0
2024-08-15 12:15:00,231.88,232.11,231.79,231.93,4347.0,231.88,232.11,231.79,231.93,4347.0
2024-08-15 12:20:00,231.92,231.92,231.65,231.74,3954.0,231.92,231.92,231.65,231.74,3954.0
2024-08-15 12:25:00,231.7,231.8,231.64,231.73,4393.0,231.7,231.8,231.64,231.73,4393.0
2024-08-15 12:30:00,231.73,231.77,231.58,231.68,3551.0,231.73,231.77,231.58,231.68,3551.0
2024-08-15 12:35:00,231.76,231.89,231.76,231.84,9425.0,231.76,231.89,231.76,231.84,9425.0
2024-08-15 12:40:00,231.84,231.89,231.69,231.69,10604.0,231.84,231.89,231.69,231.69,10604.0
2024-08-15 12:45:00,231.6,231.7,231.49,231.63,7541.0,231.6,231.7,231.49,231.63,7541.0
2024-08-15 12:50:00,231.63,231.65,231.23,231.48,11779.0,231.63,231.65,231.23,231.48,11779.0
2024-08-15 12:55:00,231.43,231.52,231.39,231.48,4536.0,231.43,231.52,231.39,231.48,4536.0
2024-08-15 13:00:00,231.48,231.48,231.24,231.24,4796.0,231.48,231.48,231.24,231.24,4796.0
2024-08-15 13:05:00,231.29,231.41,231.05,231.21,7893.0,231.29,231.41,231.05,231.21,7893.0
2024-08-15 13:10:00,231.22,231.23,230.76,230.85,4239.0,231.22,231.23,230.76,230.85,4239.0
2024-08-15 13:15:00,230.81,231.08,230.67,231.08,10148.0,230.81,231.08,230.67,231.08,10148.0
2024-08-15 13:20:00,231.18,231.23,230.97,230.98,5259.0,231.18,231.23,230.97,230.98,5259.0
2024-08-15 13:25:00,230.89,230.98,230.74,230.76,9714.0,230.89,230.98,230.74,230.76,9714.0
2024-08-15 13:30:00,230.78,231.05,230.78,230.97,5107.0,230.78,231.05,230.78,230.97,5107.0
2024-08-15 13:35:00,230.97,230.97,230.81,230.89,10059.0,230.97,230.97,230.81,230.89,10059.0
2024-08-15 13:40:00,230.9,231.02,230.79,230.82,5221.0,230.9,231.02,230.79,230.82,5221.0
2024-08-15 13:45:00,230.96,231.39,230.96,231.32,4728.0,230.96,231.39,230.96,231.32,4728.0
2024-08-15 13:50:00,231.33,231.6,231.33,231.53,3931.0,231.33,231.6,231.33,231.53,3931.0
2024-08-15 13:55:00,231.6,232.07,231.47,231.91,16555.0,231.6,232.07,231.47,231.91,16555.0
2024-08-15 14:00:00,231.91,232.07,231.87,232.07,2126.0,231.91,232.07,231.87,232.07,2126.0
2024-08-15 14:05:00,232.01,232.27,231.98,231.98,5494.0,232.01,232.27,231.98,231.98,5494.0
2024-08-15 14:10:00,232.0,232.0,231.73,231.78,7332.0,232.0,232.0,231.73,231.78,7332.0
2024-08-15 14:15:00,231.76,231.8,231.47,231.8,25780.0,231.76,231.8,231.47,231.8,25780.0
2024-08-15 14:20:00,231.84,231.87,231.62,231.63,7089.0,231.84,231.87,231.62,231.63,7089.0
2024-08-15 14:25:00,231.67,231.69,231.25,231.5,10300.0,231.67,231.69,231.25,231.5,10300.0
2024-08-15 14:30:00,231.53,231.57,231.19,231.27,5332.0,231.53,231.57,231.19,231.27,5332.0
2024-08-15 14:35:00,231.35,231.48,231.14,231.25,17298.0,231.35,231.48,231.14,231.25,17298.0
2024-08-15 14:40:00,231.33,231.64,231.2,231.57,10131.0,231.33,231.64,231.2,231.57,10131.0
2024-08-15 14:45:00,231.59,231.73,231.46,231.58,6110.0,231.59,231.73,231.46,231.58,6110.0
2024-08-15 14:50:00,231.5,231.82,231.41,231.72,11103.0,231.5,231.82,231.41,231.72,11103.0
2024-08-15 14:55:00,231.72,231.83,231.5,231.81,6232.0,231.72,231.83,231.5,231.81,6232.0
2024-08-15 15:00:00,231.78,231.91,231.65,231.83,6911.0,231.78,231.91,231.65,231.83,6911.0
2024-08-15 15:05:00,231.84,232.06,231.75,232.06,15902.0,231.84,232.06,231.75,232.06,15902.0
2024-08-15 15:10:00,231.96,231.96,231.56,231.96,23333.0,231.96,231.96,231.56,231.96,23333.0
2024-08-15 15:15:00,231.91,232.04,231.87,232.04,6765.0,231.91,232.04,231.87,232.04,6765.0
2024-08-15 15:20:00,232.05,232.11,231.91,232.08,12962.0,232.05,232.11,231.91,232.08,12962.0
2024-08-15 15:25:00,232.08,232.08,231.7,231.91,15747.0,232.08,232.08,231.7,231.91,15747.0
2024-08-15 15:30:00,231.86,232.06,231.77,232.04,37196.0,231.86,232.06,231.77,232.04,37196.0
2024-08-15 15:35:00,232.0,232.1,231.82,231.99,34898.0,232.0,232.1,231.82,231.99,34898.0
2024-08-15 15:40:00,232.05,232.11,231.93,232.02,12485.0,232.05,232.11,231.93,232.02,12485.0
2024-08-15 15:45:00,232.0,232.48,231.95,232.43,28657.0,232.0,232.48,231.95,232.43,28657.0
2024-08-15 15:50:00,232.44,232.44,231.74,232.05,104644.0,232.44,232.44,231.74,232.05,104644.0
2024-08-15 15:55:00,232.06,232.12,231.4,231.63,221772.0,232.06,232.12,231.4,231.63,221772.0
2024-08-16 09:30:00,232.44,232.44,230.8,230.94,24736.0,232.44,232.44,230.8,230.94,24736.0
2024-08-16 09:35:00,231.25,231.41,230.89,231.14,2526.0,231.25,231.41,230.89,231.14,2526.0
2024-08-16 09:40:00,231.46,231.46,230.88,230.99,7832.0,231.46,231.46,230.88,230.99,7832.0
2024-08-16 09:45:00,231.1,231.26,230.81,231.21,23091.0,231.1,231.26,230.81,231.21,23091.0
2024-08-16 09:50:00,230.98,231.29,230.49,230.84,8342.0,230.98,231.29,230.49,230.84,8342.0
2024-08-16 09:55:00,230.89,231.0,230.32,230.49,7961.0,230.89,231.0,230.32,230.49,7961.0
2024-08-16 10:00:00,230.55,231.41,230.55,231.41,12283.0,230.55,231.41,230.55,231.41,12283.0
2024-08-16 10:05:00,231.33,231.65,231.33,231.54,6717.0,231.33,231.65,231.33,231.54,6717.0
2024-08-16 10:10:00,231.36,231.4,231.05,231.26,12984.0,231.36,231.4,231.05,231.26,12984.0
2024-08-16 10:15:00,231.39,231.86,231.34,231.86,14701.0,231.39,231.86,231.34,231.86,14701.0
2024-08-16 10:20:00,231.58,232.06,231.58,232.06,2277.0,231.58,232.06,231.58,232.06,2277.0
2024-08-16 10:25:00,231.92,232.05,231.8,231.85,2558.0,231.92,232.05,231.8,231.85,2558.0
2024-08-16 10:30:00,231.7,231.81,231.28,231.62,4796.0,231.7,231.81,231.28,231.62,4796.0
2024-08-16 10:35:00,231.62,232.1,231.6,232.05,7418.0,231.62,232.1,231.6,232.05,7418.0
2024-08-16 10:40:00,232.05,232.1,231.85,231.85,10236.0,232.05,232.1,231.85,231.85,10236.0
2024-08-16 10:45:00,231.96,232.12,231.62,231.88,4210.0,231.96,232.12,231.62,231.88,4210.0
2024-08-16 10:50:00,231.88,232.04,231.59,231.66,2609.0,231.88,232.04,231.59,231.66,2609.0
2024-08-16 10:55:00,231.48,231.98,231.47,231.69,5540.0,231.48,231.98,231.47,231.69,5540.0
2024-08-16 11:00:00,231.62,231.92,231.55,231.84,3776.0,231.62,231.92,231.55,231.84,3776.0
2024-08-16 11:05:00,231.84,232.03,231.82,231.84,4648.0,231.84,232.03,231.82,231.84,4648.0
2024-08-16 11:10:00,231.81,232.0,231.73,231.92,3119.0,231.81,232.0,231.73,231.92,3119.0
2024-08-16 11:15:00,231.85,232.07,231.74,232.0,4468.0,231.85,232.07,231.74,232.0,4468.0
2024-08-16 11:20:00,231.85,232.15,231.74,232.08,5117.0,231.85,232.15,231.74,232.08,5117.0
2024-08-16 11:25:00,232.15,232.24,232.01,232.05,1910.0,232.15,232.24,232.01,232.05,1910.0
2024-08-16 11:30:00,232.19,232.39,232.1,232.29,3400.0,232.19,232.39,232.1,232.29,3400.0
2024-08-16 11:35:00,232.28,232.48,232.28,232.44,2545.0,232.28,232.48,232.28,232.44,2545.0
2024-08-16 11:40:00,232.44,232.56,232.32,232.53,2083.0,232.44,232.56,232.32,232.53,2083.0
2024-08-16 11:45:00,232.59,232.91,232.55,232.84,7618.0,232.59,232.91,232.55,232.84,7618.0
2024-08-16 11:50:00,232.82,232.94,232.58,232.63,7757.0,232.82,232.94,232.58,232.63,7757.0
2024-08-16 11:55:00,232.76,232.79,232.47,232.52,2616.0,232.76,232.79,232.47,232.52,2616.0
2024-08-16 12:00:00,232.5,232.5,232.24,232.39,1990.0,232.5,232.5,232.24,232.39,1990.0
2024-08-16 12:05:00,232.34,232.46,232.26,232.34,2225.0,232.34,232.46,232.26,232.34,2225.0
2024-08-16 12:10:00,232.24,232.26,232.02,232.17,3773.0,232.24,232.26,232.02,232.17,3773.0
2024-08-16 12:15:00,232.13,232.32,231.86,232.3,14057.0,232.13,232.32,231.86,232.3,14057.0
2024-08-16 12:20:00,232.16,232.41,232.14,232.38,6230.0,232.16,232.41,232.14,232.38,6230.0
2024-08-16 12:25:00,232.4,232.43,232.26,232.36,6705.0,232.4,232.43,232.26,232.36,6705.0
2024-08-16 12:30:00,232.36,232.72,232.26,232.63,5978.0,232.36,232.72,232.26,232.63,5978.0
2024-08-16 12:35:00,232.48,232.8,232.45,232.58,12015.0,232.48,232.8,232.45,232.58,12015.0
2024-08-16 12:40:00,232.57,232.9,232.4,232.84,8304.0,232.57,232.9,232.4,232.84,8304.0
2024-08-16 12:45:00,232.84,232.9,232.66,232.75,3837.0,232.84,232.9,232.66,232.75,3837.0
2024-08-16 12:50:00,232.75,232.92,232.32,232.55,11065.0,232.75,232.92,232.32,232.55,11065.0
2024-08-16 12:55:00,232.58,232.91,232.55,232.58,10539.0,232.58,232.91,232.55,232.58,10539.0
2024-08-16 13:00:00,232.65,232.76,232.47,232.7,6006.0,232.65,232.76,232.47,232.7,6006.0
2024-08-16 13:05:00,232.55,232.8,232.29,232.52,23245.0,232.55,232.8,232.29,232.52,23245.0
2024-08-16 13:10:00,232.54,232.75,232.43,232.58,11138.0,232.54,232.75,232.43,232.58,11138.0
2024-08-16 13:15:00,232.48,232.74,232.38,232.74,27054.0,232.48,232.74,232.38,232.74,27054.0
2024-08-16 13:20:00,232.63,232.83,232.58,232.83,3707.0,232.63,232.83,232.58,232.83,3707.0
2024-08-16 13:25:00,232.86,232.86,232.66,232.83,9983.0,232.86,232.86,232.66,232.83,9983.0
2024-08-16 13:30:00,232.73,232.9,232.62,232.83,3676.0,232.73,232.9,232.62,232.83,3676.0
2024-08-16 13:35:00,232.85,232.97,232.56,232.77,32005.0,232.85,232.97,232.56,232.77,32005.0
2024-08-16 13:40:00,232.74,232.95,232.66,232.92,28494.0,232.74,232.95,232.66,232.92,28494.0
2024-08-16 13:45:00,232.91,232.92,232.78,232.86,3549.0,232.91,232.92,232.78,232.86,3549.0
2024-08-16 13:50:00,232.82,232.87,232.5,232.61,11594.0,232.82,232.87,232.5,232.61,11594.0
2024-08-16 13:55:00,232.62,232.92,232.59,232.7,23908.0,232.62,232.92,232.59,232.7,23908.0
2024-08-16 14:00:00,232.74,232.77,232.49,232.57,16072.0,232.74,232.77,232.49,232.57,16072.0
2024-08-16 14:05:00,232.62,232.73,232.12,232.38,43972.0,232.62,232.73,232.12,232.38,43972.0
2024-08-16 14:10:00,232.37,232.85,232.3,232.6,43299.0,232.37,232.85,232.3,232.6,43299.0
2024-08-16 14:15:00,232.6,232.74,231.8,231.9,22231.0,232.6,232.74,231.8,231.9,22231.0
2024-08-16 14:20:00,231.9,231.9,231.23,231.39,7375.0,231.9,231.9,231.23,231.39,7375.0
2024-08-16 14:25:00,231.33,231.85,231.33,231.82,5872.0,231.33,231.85,231.33,231.82,5872.0
2024-08-16 14:30:00,231.88,231.89,231.43,231.6,3322.0,231.88,231.89,231.43,231.6,3322.0
2024-08-16 14:35:00,231.58,232.06,231.51,231.9,15636.0,231.58,232.06,231.51,231.9,15636.0
2024-08-16 14:40:00,231.97,232.16,231.96,232.01,4100.0,231.97,232.16,231.96,232.01,4100.0
2024-08-16 14:45:00,231.93,232.02,231.8,232.0,1463.0,231.93,232.02,231.8,232.0,1463.0
2024-08-16 14:50:00,231.91,231.98,231.81,231.93,1700.0,231.91,231.98,231.81,231.93,1700.0
2024-08-16 14:55:00,231.93,231.99,231.87,231.99,4715.0,231.93,231.99,231.87,231.99,4715.0
2024-08-16 15:00:00,232.0,232.15,231.94,232.02,5107.0,232.0,232.15,231.94,232.02,5107.0
2024-08-16 15:05:00,231.9,232.02,231.79,231.98,7415.0,231.9,232.02,231.79,231.98,7415.0
2024-08-16 15:10:00,231.93,232.1,231.81,231.92,9392.0,231.93,232.1,231.81,231.92,9392.0
2024-08-16 15:15:00,231.92,232.04,231.7,231.91,28701.0,231.92,232.04,231.7,231.91,28701.0
2024-08-16 15:20:00,231.89,231.98,231.78,231.78,5482.0,231.89,231.98,231.78,231.78,5482.0
2024-08-16 15:25:00,231.67,231.93,231.66,231.73,35682.0,231.67,231.93,231.66,231.73,35682.0
2024-08-16 15:30:00,231.72,231.95,231.72,231.87,36164.0,231.72,231.95,231.72,231.87,36164.0
2024-08-16 15:35:00,231.89,232.01,231.75,231.96,6672.0,231.89,232.01,231.75,231.96,6672.0
2024-08-16 15:40:00,231.83,232.08,231.82,231.93,12784.0,231.83,232.08,231.82,231.93,12784.0
2024-08-16 15:45:00,231.93,232.0,231.68,231.79,17405.0,231.93,232.0,231.68,231.79,17405.0
2024-08-16 15:50:00,231.77,231.97,231.66,231.73,41932.0,231.77,231.97,231.66,231.73,41932.0
2024-08-16 15:55:00,231.66,231.84,231.59,231.81,90737.0,231.66,231.84,231.59,231.81,90737.0
2024-08-19 09:30:00,229.94,232.1,229.5,230.9,174152.0,229.94,232.1,229.5,230.9,174152.0
2024-08-19 09:35:00,231.05,231.12,230.05,230.97,100297.0,231.05,231.12,230.05,230.97,100297.0
2024-08-19 09:40:00,230.97,231.35,230.86,230.86,8841.0,230.97,231.35,230.86,230.86,8841.0
2024-08-19 09:45:00,231.24,231.78,230.72,230.98,41486.0,231.24,231.78,230.72,230.98,41486.0
2024-08-19 09:50:00,230.97,231.57,230.74,231.25,19772.0,230.97,231.57,230.74,231.25,19772.0
2024-08-19 09:55:00,231.35,232.19,231.11,232.12,21356.0,231.35,232.19,231.11,232.12,21356.0
2024-08-19 10:00:00,232.04,232.34,230.95,230.97,72425.0,232.04,232.34,230.95,230.97,72425.0
2024-08-19 10:05:00,231.0,231.12,230.45,230.95,23294.0,231.0,231.12,230.45,230.95,23294.0
2024-08-19 10:10:00,231.04,231.16,230.34,230.48,11430.0,231.04,231.16,230.34,230.48,11430.0
2024-08-19 10:15:00,230.76,230.76,229.71,230.4,31782.0,230.76,230.76,229.71,230.4,31782.0
2024-08-19 10:20:00,230.17,230.52,230.02,230.39,4619.0,230.17,230.52,230.02,230.39,4619.0
2024-08-19 10:25:00,230.51,231.1,230.35,231.08,15117.0,230.51,231.1,230.35,231.08,15117.0
2024-08-19 10:30:00,231.06,231.15,230.35,230.56,8805.0,231.06,231.15,230.35,230.56,8805.0
2024-08-19 10:35:00,230.65,230.76,230.33,230.52,8534.0,230.65,230.76,230.33,230.52,8534.0
2024-08-19 10:40:00,230.45,230.5,230.13,230.18,4280.0,230.45,230.5,230.13,230.18,4280.0
2024-08-19 10:45:00,230.29,230.67,230.06,230.32,8474.0,230.29,230.67,230.06,230.32,8474.0
2024-08-19 10:50:00,230.47,231.32,230.36,231.01,18848.0,230.47,231.32,230.36,231.01,18848.0
2024-08-19 10:55:00,231.08,231.29,230.88,231.29,21441.0,231.08,231.29,230.88,231.29,21441.0
2024-08-19 11:00:00,231.27,231.31,230.66,230.74,5369.0,231.27,231.31,230.66,230.74,5369.0
2024-08-19 11:05:00,230.71,230.9,230.55,230.61,8180.0,230.71,230.9,230.55,230.61,8180.0
2024-08-19 11:10:00,230.73,230.9,230.54,230.66,10246.0,230.73,230.9,230.54,230.66,10246.0
2024-08-19 11:15:00,230.52,230.84,230.39,230.77,5166.0,230.52,230.84,230.39,230.77,5166.0
2024-08-19 11:20:00,230.75,230.8,230.48,230.67,4105.0,230.75,230.8,230.48,230.67,4105.0
2024-08-19 11:25:00,230.59,230.85,230.58,230.85,5117.0,230.59,230.85,230.58,230.85,5117.0
2024-08-19 11:30:00,230.86,231.03,230.64,230.92,8469.0,230.86,231.03,230.64,230.92,8469.0
2024-08-19 11:35:00,230.92,231.02,230.58,230.78,14544.0,230.92,231.02,230.58,230.78,14544.0
2024-08-19 11:40:00,230.88,230.96,230.62,230.63,3805.0,230.88,230.96,230.62,230.63,3805.0
2024-08-19 11:45:00,230.63,230.72,230.52,230.65,4072.0,230.63,230.72,230.52,230.65,4072.0
2024-08-19 11:50:00,230.72,231.17,230.72,231.17,7171.0,230.72,231.17,230.72,231.17,7171.0
2024-08-19 11:55:00,231.17,231.17,230.58,230.64,8035.0,231.17,231.17,230.58,230.64,8035.0
2024-08-19 12:00:00,230.7,230.7,230.45,230.59,7260.0,230.7,230.7,230.45,230.59,7260.0
2024-08-19 12:05:00,230.64,230.71,230.44,230.61,2385.0,230.64,230.71,230.44,230.61,2385.0
2024-08-19 12:10:00,230.7,230.92,230.61,230.88,4129.0,230.7,230.92,230.61,230.88,4129.0
2024-08-19 12:15:00,230.94,231.0,230.59,230.75,8822.0,230.94,231.0,230.59,230.75,8822.0
2024-08-19 12:20:00,230.65,230.94,230.6,230.75,5787.0,230.65,230.94,230.6,230.75,5787.0
2024-08-19 12:25:00,230.75,231.09,230.72,231.09,4859.0,230.75,231.09,230.72,231.09,4859.0
2024-08-19 12:30:00,230.97,230.99,230.74,230.9,3835.0,230.97,230.99,230.74,230.9,3835.0
2024-08-19 12:35:00,230.75,230.96,230.75,230.76,3029.0,230.75,230.96,230.75,230.76,3029.0
2024-08-19 12:40:00,230.86,230.9,230.77,230.87,2373.0,230.86,230.9,230.77,230.87,2373.0
2024-08-19 12:45:00,230.87,231.06,230.77,231.02,6862.0,230.87,231.06,230.77,231.02,6862.0
2024-08-19 12:50:00,231.03,231.2,230.89,230.95,6615.0,231.03,231.2,230.89,230.95,6615.0
2024-08-19 12:55:00,231.08,231.1,230.95,231.1,3236.0,231.08,231.1,230.95,231.1,3236.0
2024-08-19 13:00:00,231.18,231.18,230.83,230.93,11897.0,231.18,231.18,230.83,230.93,11897.0
2024-08-19 13:05:00,230.93,230.94,230.81,230.93,2396.0,230.93,230.94,230.81,230.93,2396.0
2024-08-19 13:10:00,230.81,230.92,230.74,230.83,2383.0,230.81,230.92,230.74,230.83,2383.0
2024-08-19 13:15:00,230.83,230.83,230.23,230.57,22624.0,230.83,230.83,230.23,230.57,22624.0
2024-08-19 13:20:00,230.55,230.64,230.5,230.59,3808.0,230.55,230.64,230.5,230.59,3808.0
2024-08-19 13:25:00,230.46,230.86,230.46,230.58,11510.0,230.46,230.86,230.46,230.58,11510.0
2024-08-19 13:30:00,230.58,231.11,230.58,231.02,7764.0,230.58,231.11,230.58,231.02,7764.0
2024-08-19 13:35:00,231.03,231.09,230.92,230.99,2717.0,231.03,231.09,230.92,230.99,2717.0
2024-08-19 13:40:00,230.98,231.07,230.79,230.97,10236.0,230.98,231.07,230.79,230.97,10236.0
2024-08-19 13:45:00,231.06,231.15,230.92,231.02,1841.0,231.06,231.15,230.92,231.02,1841.0
2024-08-19 13:50:00,231.06,231.11,230.62,230.81,16426.0,231.06,231.11,230.62,230.81,16426.0
2024-08-19 13:55:00,230.78,230.99,230.78,230.9,1942.0,230.78,230.99,230.78,230.9,1942.0
2024-08-19 14:00:00,230.9,231.21,230.89,231.14,4150.0,230.9,231.21,230.89,231.14,4150.0
2024-08-19 14:05:00,231.21,231.21,230.59,230.72,15011.0,231.21,231.21,230.59,230.72,15011.0
2024-08-19 14:10:00,230.62,230.74,230.57,230.57,4580.0,230.62,230.74,230.57,230.57,4580.0
2024-08-19 14:15:00,230.66,230.66,230.46,230.6,10439.0,230.66,230.66,230.46,230.6,10439.0
2024-08-19 14:20:00,230.48,230.69,230.46,230.69,3113.0,230.48,230.69,230.46,230.69,3113.0
2024-08-19 14:25:00,230.68,230.77,230.5,230.54,6718.0,230.68,230.77,230.5,230.54,6718.0
2024-08-19 14:30:00,230.54,230.62,230.51,230.52,2823.0,230.54,230.62,230.51,230.52,2823.0
2024-08-19 14:35:00,230.59,230.77,230.51,230.64,6210.0,230.59,230.77,230.51,230.64,6210.0
2024-08-19 14:40:00,230.77,231.04,230.65,230.97,4090.0,230.77,231.04,230.65,230.97,4090.0
2024-08-19 14:45:00,230.89,230.92,230.77,230.79,6475.0,230.89,230.92,230.77,230.79,6475.0
2024-08-19 14:50:00,230.84,230.88,230.77,230.78,11002.0,230.84,230.88,230.77,230.78,11002.0
2024-08-19 14:55:00,230.78,230.85,230.55,230.72,9123.0,230.78,230.85,230.55,230.72,9123.0
2024-08-19 15:00:00,230.72,230.77,230.61,230.66,5918.0,230.72,230.77,230.61,230.66,5918.0
2024-08-19 15:05:00,230.61,230.79,230.55,230.72,13755.0,230.61,230.79,230.55,230.72,13755.0
2024-08-19 15:10:00,230.63,230.72,230.47,230.51,8734.0,230.63,230.72,230.47,230.51,8734.0
2024-08-19 15:15:00,230.48,230.53,230.29,230.46,11763.0,230.48,230.53,230.29,230.46,11763.0
2024-08-19 15:20:00,230.59,230.86,230.58,230.72,20027.0,230.59,230.86,230.58,230.72,20027.0
2024-08-19 15:25:00,230.77,230.89,230.68,230.76,24648.0,230.77,230.89,230.68,230.76,24648.0
2024-08-19 15:30:00,230.7,230.82,230.46,230.5,7634.0,230.7,230.82,230.46,230.5,7634.0
2024-08-19 15:35:00,230.51,230.57,230.23,230.46,13472.0,230.51,230.57,230.23,230.46,13472.0
2024-08-19 15:40:00,230.4,230.65,230.4,230.62,9000.0,230.4,230.65,230.4,230.62,9000.0
2024-08-19 15:45:00,230.61,230.77,230.3,230.68,34857.0,230.61,230.77,230.3,230.68,34857.0
2024-08-19 15:50:00,230.7,231.72,230.7,231.72,100758.0,230.7,231.72,230.7,231.72,100758.0
2024-08-19 15:55:00,231.79,232.7,231.79,232.65,118726.0,231.79,232.7,231.79,232.65,118726.0
2024-08-20 09:30:00,232.98,234.0,231.03,233.27,101870.0,232.98,234.0,231.03,233.27,101870.0
2024-08-20 09:35:00,233.27,233.58,232.32,233.33,36320.0,233.27,233.58,232.32,233.33,36320.0
2024-08-20 09:40:00,233.22,234.28,233.07,234.14,10534.0,233.22,234.28,233.07,234.14,10534.0
2024-08-20 09:45:00,234.14,234.27,233.4,234.01,15737.0,234.14,234.27,233.4,234.01,15737.0
2024-08-20 09:50:00,234.01,234.32,232.42,232.72,14968.0,234.01,234.32,232.42,232.72,14968.0
2024-08-20 09:55:00,232.6,233.19,232.42,232.84,15235.0,232.6,233.19,232.42,232.84,15235.0
2024-08-20 10:00:00,232.84,233.07,232.5,232.64,17868.0,232.84,233.07,232.5,232.64,17868.0
2024-08-20 10:05:00,232.47,233.3,232.47,233.23,15857.0,232.47,233.3,232.47,233.23,15857.0
2024-08-20 10:10:00,233.2,233.23,232.71,233.03,18543.0,233.2,233.23,232.71,233.03,18543.0
2024-08-20 10:15:00,233.04,233.32,232.82,233.19,7369.0,233.04,233.32,232.82,233.19,7369.0
2024-08-20 10:20:00,233.21,233.64,232.92,233.61,12519.0,233.21,233.64,232.92,233.61,12519.0
2024-08-20 10:25:00,233.42,233.59,232.79,233.04,17599.0,233.42,233.59,232.79,233.04,17599.0
2024-08-20 10:30:00,233.21,233.39,233.01,233.13,6708.0,233.21,233.39,233.01,233.13,6708.0
2024-08-20 10:35:00,233.13,233.24,232.5,232.52,11811.0,233.13,233.24,232.5,232.52,11811.0
2024-08-20 10:40:00,232.69,232.85,232.52,232.85,5793.0,232.69,232.85,232.52,232.85,5793.0
2024-08-20 10:45:00,232.73,232.94,232.58,232.72,6415.0,232.73,232.94,232.58,232.72,6415.0
2024-08-20 10:50:00,232.6,233.01,232.54,232.84,18189.0,232.6,233.01,232.54,232.84,18189.0
2024-08-20 10:55:00,232.97,232.97,232.75,232.91,5434.0,232.97,232.97,232.75,232.91,5434.0
2024-08-20 11:00:00,233.05,233.2,232.84,233.2,3634.0,233.05,233.2,232.84,233.2,3634.0
2024-08-20 11:05:00,233.19,233.59,233.1,233.45,11701.0,233.19,233.59,233.1,233.45,11701.0
2024-08-20 11:10:00,233.44,233.49,232.99,233.13,15439.0,233.44,233.49,232.99,233.13,15439.0
2024-08-20 11:15:00,233.13,233.14,232.9,232.9,15778.0,233.13,233.14,232.9,232.9,15778.0
2024-08-20 11:20:00,232.82,233.15,232.67,232.82,13954.0,232.82,233.15,232.67,232.82,13954.0
2024-08-20 11:25:00,232.83,232.87,232.41,232.57,5827.0,232.83,232.87,232.41,232.57,5827.0
2024-08-20 11:30:00,232.67,232.72,232.5,232.7,6858.0,232.67,232.72,232.5,232.7,6858.0
2024-08-20 11:35:00,232.81,233.11,232.71,233.05,4484.0,232.81,233.11,232.71,233.05,4484.0
2024-08-20 11:40:00,233.05,233.06,232.85,233.03,6894.0,233.05,233.06,232.85,233.03,6894.0
2024-08-20 11:45:00,233.01,233.06,232.77,232.91,7361.0,233.01,233.06,232.77,232.91,7361.0
2024-08-20 11:50:00,233.13,233.34,232.88,233.25,3684.0,233.13,233.34,232.88,233.25,3684.0
2024-08-20 11:55:00,233.15,233.8,233.15,233.8,4220.0,233.15,233.8,233.15,233.8,4220.0
2024-08-20 12:00:00,233.78,233.84,233.66,233.67,3699.0,233.78,233.84,233.66,233.67,3699.0
2024-08-20 12:05:00,233.87,233.9,233.6,233.68,6800.0,233.87,233.9,233.6,233.68,6800.0
2024-08-20 12:10:00,233.85,233.85,233.53,233.63,4020.0,233.85,233.85,233.53,233.63,4020.0
2024-08-20 12:15:00,233.52,234.0,233.36,233.95,71428.0,233.52,234.0,233.36,233.95,71428.0
2024-08-20 12:20:00,233.9,234.13,233.76,234.13,47041.0,233.9,234.13,233.76,234.13,47041.0
2024-08-20 12:25:00,234.28,234.44,233.88,233.88,5311.0,234.28,234.44,233.88,233.88,5311.0
2024-08-20 12:30:00,233.88,234.1,233.87,234.01,3821.0,233.88,234.1,233.87,234.01,3821.0
2024-08-20 12:35:00,233.9,233.9,233.33,233.33,3229.0,233.9,233.9,233.33,233.33,3229.0
2024-08-20 12:40:00,233.2,233.44,233.04,233.04,2932.0,233.2,233.44,233.04,233.04,2932.0
2024-08-20 12:45:00,233.15,233.15,232.67,232.67,2650.0,233.15,233.15,232.67,232.67,2650.0
2024-08-20 12:50:00,232.76,232.9,232.54,232.54,5519.0,232.76,232.9,232.54,232.54,5519.0
2024-08-20 12:55:00,232.53,232.71,232.4,232.5,3659.0,232.53,232.71,232.4,232.5,3659.0
2024-08-20 13:00:00,232.39,232.4,232.14,232.27,6279.0,232.39,232.4,232.14,232.27,6279.0
2024-08-20 13:05:00,232.13,232.37,232.07,232.16,2004.0,232.13,232.37,232.07,232.16,2004.0
2024-08-20 13:10:00,232.07,232.17,232.04,232.09,1900.0,232.07,232.17,232.04,232.09,1900.0
2024-08-20 13:15:00,232.02,232.16,231.82,232.16,4421.0,232.02,232.16,231.82,232.16,4421.0
2024-08-20 13:20:00,232.11,232.14,231.84,231.87,5154.0,232.11,232.14,231.84,231.87,5154.0
2024-08-20 13:25:00,231.87,232.26,231.87,232.23,9184.0,231.87,232.26,231.87,232.23,9184.0
2024-08-20 13:30:00,232.2,232.2,231.94,232.09,2758.0,232.2,232.2,231.94,232.09,2758.0
2024-08-20 13:35:00,231.96,232.15,231.9,232.15,5266.0,231.96,232.15,231.9,232.15,5266.0
2024-08-20 13:40:00,231.97,232.15,231.96,231.98,4101.0,231.97,232.15,231.96,231.98,4101.0
2024-08-20 13:45:00,231.98,232.41,231.9,232.32,7721.0,231.98,232.41,231.9,232.32,7721.0
2024-08-20 13:50:00,232.2,232.21,232.0,232.03,1905.0,232.2,232.21,232.0,232.03,1905.0
2024-08-20 13:55:00,231.98,232.09,231.88,231.88,2013.0,231.98,232.09,231.88,231.88,2013.0
2024-08-20 14:00:00,231.91,231.95,231.7,231.7,5332.0,231.91,231.95,231.7,231.7,5332.0
2024-08-20 14:05:00,231.7,232.03,231.7,232.03,5783.0,231.7,232.03,231.7,232.03,5783.0
2024-08-20 14:10:00,232.02,232.03,231.88,231.9,3079.0,232.02,232.03,231.88,231.9,3079.0
2024-08-20 14:15:00,232.01,232.01,231.89,231.97,4619.0,232.01,232.01,231.89,231.97,4619.0
2024-08-20 14:20:00,231.93,232.02,231.71,231.82,9513.0,231.93,232.02,231.71,231.82,9513.0
2024-08-20 14:25:00,231.82,232.0,231.7,231.7,3295.0,231.82,232.0,231.7,231.7,3295.0
2024-08-20 14:30:00,231.75,231.75,231.54,231.54,5620.0,231.75,231.75,231.54,231.54,5620.0
2024-08-20 14:35:00,231.52,231.88,231.43,231.84,7675.0,231.52,231.88,231.43,231.84,7675.0
2024-08-20 14:40:00,231.9,232.02,231.61,231.61,11377.0,231.9,232.02,231.61,231.61,11377.0
2024-08-20 14:45:00,231.63,231.73,231.53,231.65,4030.0,231.63,231.73,231.53,231.65,4030.0
2024-08-20 14:50:00,231.56,231.84,231.49,231.53,5519.0,231.56,231.84,231.49,231.53,5519.0
2024-08-20 14:55:00,231.63,231.84,231.63,231.76,5630.0,231.63,231.84,231.63,231.76,5630.0
2024-08-20 15:00:00,231.76,231.96,231.69,231.85,5719.0,231.76,231.96,231.69,231.85,5719.0
2024-08-20 15:05:00,231.81,231.92,231.75,231.84,5974.0,231.81,231.92,231.75,231.84,5974.0
2024-08-20 15:10:00,231.82,232.25,231.66,232.08,9278.0,231.82,232.25,231.66,232.08,9278.0
2024-08-20 15:15:00,232.18,232.18,231.93,232.11,13364.0,232.18,232.18,231.93,232.11,13364.0
2024-08-20 15:20:00,232.15,232.18,232.02,232.04,6977.0,232.15,232.18,232.02,232.04,6977.0
2024-08-20 15:25:00,232.05,232.29,232.04,232.26,9015.0,232.05,232.29,232.04,232.26,9015.0
2024-08-20 15:30:00,232.4,232.66,232.14,232.53,6465.0,232.4,232.66,232.14,232.53,6465.0
2024-08-20 15:35:00,232.63,232.8,232.43,232.76,9606.0,232.63,232.8,232.43,232.76,9606.0
2024-08-20 15:40:00,232.8,232.8,232.31,232.32,11691.0,232.8,232.8,232.31,232.32,11691.0
2024-08-20 15:45:00,232.35,232.53,232.22,232.52,17261.0,232.35,232.53,232.22,232.52,17261.0
2024-08-20 15:50:00,232.58,232.89,232.28,232.74,45522.0,232.58,232.89,232.28,232.74,45522.0
2024-08-20 15:55:00,232.62,232.66,232.37,232.42,55826.0,232.62,232.66,232.37,232.42,55826.0
2024-08-21 09:30:00,233.0,233.5,232.43,233.18,26165.0,233.0,233.5,232.43,233.18,26165.0
2024-08-21 09:35:00,233.48,233.52,232.83,233.52,11504.0,233.48,233.52,232.83,233.52,11504.0
2024-08-21 09:40:00,233.38,233.52,233.22,233.5,32262.0,233.38,233.52,233.22,233.5,32262.0
2024-08-21 09:45:00,233.43,233.74,232.71,233.0,35634.0,233.43,233.74,232.71,233.0,35634.0
2024-08-21 09:50:00,233.0,233.13,232.71,232.75,28223.0,233.0,233.13,232.71,232.75,28223.0
2024-08-21 09:55:00,232.75,233.69,232.63,233.64,49117.0,232.75,233.69,232.63,233.64,49117.0
2024-08-21 10:00:00,233.64,234.41,233.63,234.04,32103.0,233.64,234.41,233.63,234.04,32103.0
2024-08-21 10:05:00,234.14,234.28,233.62,233.62,7435.0,234.14,234.28,233.62,233.62,7435.0
2024-08-21 10:10:00,233.55,233.75,233.35,233.38,12552.0,233.55,233.75,233.35,233.38,12552.0
2024-08-21 10:15:00,233.38,233.45,232.94,233.36,13195.0,233.38,233.45,232.94,233.36,13195.0
2024-08-21 10:20:00,233.41,233.84,233.3,233.84,7130.0,233.41,233.84,233.3,233.84,7130.0
2024-08-21 10:25:00,233.7,233.97,233.64,233.84,6718.0,233.7,233.97,233.64,233.84,6718.0
2024-08-21 10:30:00,233.85,234.01,233.63,233.75,5073.0,233.85,234.01,233.63,233.75,5073.0
2024-08-21 10:35:00,233.87,234.27,233.71,234.24,31020.0,233.87,234.27,233.71,234.24,31020.0
2024-08-21 10:40:00,234.2,234.42,234.09,234.09,9108.0,234.2,234.42,234.09,234.09,9108.0
2024-08-21 10:45:00,234.17,234.54,234.0,234.13,5390.0,234.17,234.54,234.0,234.13,5390.0
2024-08-21 10:50:00,233.89,233.9,233.17,233.26,5061.0,233.89,233.9,233.17,233.26,5061.0
2024-08-21 10:55:00,233.3,233.31,232.64,233.1,9316.0,233.3,233.31,232.64,233.1,9316.0
2024-08-21 11:00:00,232.99,233.07,232.69,233.06,5654.0,232.99,233.07,232.69,233.06,5654.0
2024-08-21 11:05:00,233.09,233.54,233.09,233.37,8761.0,233.09,233.54,233.09,233.37,8761.0
2024-08-21 11:10:00,233.39,233.68,233.34,233.62,2628.0,233.39,233.68,233.34,233.62,2628.0
2024-08-21 11:15:00,233.57,233.85,233.44,233.44,2862.0,233.57,233.85,233.44,233.44,2862.0
2024-08-21 11:20:00,233.45,233.51,233.23,233.25,5474.0,233.45,233.51,233.23,233.25,5474.0
2024-08-21 11:25:00,233.34,233.35,233.08,233.17,2499.0,233.34,233.35,233.08,233.17,2499.0
2024-08-21 11:30:00,233.13,233.35,233.01,233.13,3499.0,233.13,233.35,233.01,233.13,3499.0
2024-08-21 11:35:00,233.2,233.34,233.15,233.16,2408.0,233.2,233.34,233.15,233.16,2408.0
2024-08-21 11:40:00,233.15,233.23,232.87,232.94,13565.0,233.15,233.23,232.87,232.94,13565.0
2024-08-21 11:45:00,232.88,233.0,232.7,232.77,17126.0,232.88,233.0,232.7,232.77,17126.0
2024-08-21 11:50:00,232.67,233.01,232.6,232.96,11214.0,232.67,233.01,232.6,232.96,11214.0
2024-08-21 11:55:00,233.05,233.05,232.6,232.65,12463.0,233.05,233.05,232.6,232.65,12463.0
2024-08-21 12:00:00,232.65,232.66,232.34,232.41,6720.0,232.65,232.66,232.34,232.41,6720.0
2024-08-21 12:05:00,232.41,232.61,232.4,232.46,3680.0,232.41,232.61,232.4,232.46,3680.0
2024-08-21 12:10:00,232.42,232.76,232.42,232.53,9598.0,232.42,232.76,232.42,232.53,9598.0
2024-08-21 12:15:00,232.53,232.66,232.47,232.5,10093.0,232.53,232.66,232.47,232.5,10093.0
2024-08-21 12:20:00,232.51,232.59,232.3,232.47,5591.0,232.51,232.59,232.3,232.47,5591.0
2024-08-21 12:25:00,232.31,232.4,232.29,232.35,7937.0,232.31,232.4,232.29,232.35,7937.0
2024-08-21 12:30:00,232.4,232.66,232.35,232.49,7795.0,232.4,232.66,232.35,232.49,7795.0
2024-08-21 12:35:00,232.57,232.67,232.43,232.54,5825.0,232.57,232.67,232.43,232.54,5825.0
2024-08-21 12:40:00,232.54,232.65,232.46,232.49,4235.0,232.54,232.65,232.46,232.49,4235.0
2024-08-21 12:45:00,232.58,232.65,232.48,232.57,16552.0,232.58,232.65,232.48,232.57,16552.0
2024-08-21 12:50:00,232.59,232.74,232.51,232.54,12386.0,232.59,232.74,232.51,232.54,12386.0
2024-08-21 12:55:00,232.62,232.67,232.52,232.53,7038.0,232.62,232.67,232.52,232.53,7038.0
2024-08-21 13:00:00,232.61,232.68,232.52,232.6,15714.0,232.61,232.68,232.52,232.6,15714.0
2024-08-21 13:05:00,232.6,232.69,232.45,232.56,8695.0,232.6,232.69,232.45,232.56,8695.0
2024-08-21 13:10:00,232.51,232.62,232.5,232.57,9990.0,232.51,232.62,232.5,232.57,9990.0
2024-08-21 13:15:00,232.61,232.61,232.5,232.56,7216.0,232.61,232.61,232.5,232.56,7216.0
2024-08-21 13:20:00,232.6,232.7,232.44,232.44,24981.0,232.6,232.7,232.44,232.44,24981.0
2024-08-21 13:25:00,232.45,232.6,232.34,232.55,6700.0,232.45,232.6,232.34,232.55,6700.0
2024-08-21 13:30:00,232.55,232.72,232.5,232.59,10970.0,232.55,232.72,232.5,232.59,10970.0
2024-08-21 13:35:00,232.65,232.7,232.55,232.63,6209.0,232.65,232.7,232.55,232.63,6209.0
2024-08-21 13:40:00,232.58,232.64,232.44,232.47,9906.0,232.58,232.64,232.44,232.47,9906.0
2024-08-21 13:45:00,232.49,232.58,232.44,232.53,7463.0,232.49,232.58,232.44,232.53,7463.0
2024-08-21 13:50:00,232.48,232.56,232.33,232.36,7060.0,232.48,232.56,232.33,232.36,7060.0
2024-08-21 13:55:00,232.37,232.58,232.35,232.57,6213.0,232.37,232.58,232.35,232.57,6213.0
2024-08-21 14:00:00,232.44,232.7,232.4,232.51,16025.0,232.44,232.7,232.4,232.51,16025.0
2024-08-21 14:05:00,232.44,232.6,232.4,232.6,13561.0,232.44,232.6,232.4,232.6,13561.0
2024-08-21 14:10:00,232.65,232.7,232.5,232.63,6684.0,232.65,232.7,232.5,232.63,6684.0
2024-08-21 14:15:00,232.65,232.69,232.56,232.59,6346.0,232.65,232.69,232.56,232.59,6346.0
2024-08-21 14:20:00,232.58,232.72,232.52,232.59,10607.0,232.58,232.72,232.52,232.59,10607.0
2024-08-21 14:25:00,232.65,233.28,232.62,233.28,54274.0,232.65,233.28,232.62,233.28,54274.0
2024-08-21 14:30:00,233.28,233.67,233.16,233.2,34783.0,233.28,233.67,233.16,233.2,34783.0
2024-08-21 14:35:00,233.15,233.15,232.86,233.04,14657.0,233.15,233.15,232.86,233.04,14657.0
2024-08-21 14:40:00,232.95,232.96,232.85,232.95,4450.0,232.95,232.96,232.85,232.95,4450.0
2024-08-21 14:45:00,232.96,233.02,232.86,233.0,10812.0,232.96,233.02,232.86,233.0,10812.0
2024-08-21 14:50:00,232.96,233.02,232.77,232.8,22961.0,232.96,233.02,232.77,232.8,22961.0
2024-08-21 14:55:00,232.81,232.87,232.75,232.81,12595.0,232.81,232.87,232.75,232.81,12595.0
2024-08-21 15:00:00,232.85,232.97,232.72,232.97,16334.0,232.85,232.97,232.72,232.97,16334.0
2024-08-21 15:05:00,232.95,232.95,232.7,232.72,6132.0,232.95,232.95,232.7,232.72,6132.0
2024-08-21 15:10:00,232.72,232.89,232.72,232.86,4031.0,232.72,232.89,232.72,232.86,4031.0
2024-08-21 15:15:00,232.85,232.94,232.79,232.86,16253.0,232.85,232.94,232.79,232.86,16253.0
2024-08-21 15:20:00,232.87,232.96,232.75,232.96,26358.0,232.87,232.96,232.75,232.96,26358.0
2024-08-21 15:25:00,232.85,233.05,232.79,232.95,84888.0,232.85,233.05,232.79,232.95,84888.0
2024-08-21 15:30:00,232.95,233.13,232.9,233.07,47738.0,232.95,233.13,232.9,233.07,47738.0
2024-08-21 15:35:00,233.09,233.32,233.05,233.12,10957.0,233.09,233.32,233.05,233.12,10957.0
2024-08-21 15:40:00,233.16,233.21,232.99,233.06,41316.0,233.16,233.21,232.99,233.06,41316.0
2024-08-21 15:45:00,233.06,233.11,232.9,233.01,55949.0,233.06,233.11,232.9,233.01,55949.0
2024-08-21 15:50:00,233.04,233.59,232.9,233.44,57668.0,233.04,233.59,232.9,233.44,57668.0
2024-08-21 15:55:00,233.5,233.61,233.35,233.45,94499.0,233.5,233.61,233.35,233.45,94499.0
2024-08-22 09:30:00,234.65,235.39,233.3,235.29,58952.0,234.65,235.39,233.3,235.29,58952.0
2024-08-22 09:35:00,235.02,235.22,234.3,235.11,44931.0,235.02,235.22,234.3,235.11,44931.0
2024-08-22 09:40:00,235.18,236.25,235.17,235.73,36391.0,235.18,236.25,235.17,235.73,36391.0
2024-08-22 09:45:00,235.65,236.74,235.12,235.12,17650.0,235.65,236.74,235.12,235.12,17650.0
2024-08-22 09:50:00,235.35,236.2,235.11,235.71,20048.0,235.35,236.2,235.11,235.71,20048.0
2024-08-22 09:55:00,235.64,236.25,235.54,235.89,116296.0,235.64,236.25,235.54,235.89,116296.0
2024-08-22 10:00:00,235.93,236.36,234.81,234.81,60369.0,235.93,236.36,234.81,234.81,60369.0
2024-08-22 10:05:00,234.81,235.68,234.81,235.1,57686.0,234.81,235.68,234.81,235.1,57686.0
2024-08-22 10:10:00,234.96,235.03,234.0,234.33,81435.0,234.96,235.03,234.0,234.33,81435.0
2024-08-22 10:15:00,234.33,234.77,234.28,234.5,20116.0,234.33,234.77,234.28,234.5,20116.0
2024-08-22 10:20:00,234.77,234.8,234.4,234.5,10563.0,234.77,234.8,234.4,234.5,10563.0
2024-08-22 10:25:00,234.65,234.79,234.14,234.55,43821.0,234.65,234.79,234.14,234.55,43821.0
2024-08-22 10:30:00,234.5,234.55,233.4,233.97,75844.0,234.5,234.55,233.4,233.97,75844.0
2024-08-22 10:35:00,234.09,234.36,233.6,233.87,14156.0,234.09,234.36,233.6,233.87,14156.0
2024-08-22 10:40:00,233.72,234.27,233.72,234.06,23881.0,233.72,234.27,233.72,234.06,23881.0
2024-08-22 10:45:00,234.09,234.3,234.03,234.04,10818.0,234.09,234.3,234.03,234.04,10818.0
2024-08-22 10:50:00,234.02,234.07,233.46,233.46,9577.0,234.02,234.07,233.46,233.46,9577.0
2024-08-22 10:55:00,233.54,233.97,233.52,233.81,33417.0,233.54,233.97,233.52,233.81,33417.0
2024-08-22 11:00:00,233.8,234.54,233.8,234.25,43259.0,233.8,234.54,233.8,234.25,43259.0
2024-08-22 11:05:00,234.34,234.45,233.94,233.95,25085.0,234.34,234.45,233.94,233.95,25085.0
2024-08-22 11:10:00,233.98,234.02,233.4,233.4,23295.0,233.98,234.02,233.4,233.4,23295.0
2024-08-22 11:15:00,233.4,233.7,233.35,233.45,62958.0,233.4,233.7,233.35,233.45,62958.0
2024-08-22 11:20:00,233.43,233.94,233.3,233.7,30487.0,233.43,233.94,233.3,233.7,30487.0
2024-08-22 11:25:00,233.65,233.65,233.22,233.23,29314.0,233.65,233.65,233.22,233.23,29314.0
2024-08-22 11:30:00,233.26,233.46,232.75,232.84,8954.0,233.26,233.46,232.75,232.84,8954.0
2024-08-22 11:35:00,232.84,233.11,232.79,232.94,10886.0,232.84,233.11,232.79,232.94,10886.0
2024-08-22 11:40:00,232.88,232.95,232.23,232.41,18340.0,232.88,232.95,232.23,232.41,18340.0
2024-08-22 11:45:00,232.45,232.5,232.21,232.25,5829.0,232.45,232.5,232.21,232.25,5829.0
2024-08-22 11:50:00,232.15,232.32,232.03,232.25,6368.0,232.15,232.32,232.03,232.25,6368.0
2024-08-22 11:55:00,232.25,232.62,231.85,232.44,22607.0,232.25,232.62,231.85,232.44,22607.0
2024-08-22 12:00:00,232.54,233.14,232.47,232.96,33130.0,232.54,233.14,232.47,232.96,33130.0
2024-08-22 12:05:00,232.95,233.12,232.81,232.81,13858.0,232.95,233.12,232.81,232.81,13858.0
2024-08-22 12:10:00,232.92,232.99,232.53,232.65,17989.0,232.92,232.99,232.53,232.65,17989.0
2024-08-22 12:15:00,232.63,232.93,232.55,232.84,23985.0,232.63,232.93,232.55,232.84,23985.0
2024-08-22 12:20:00,232.81,233.11,232.8,232.94,15603.0,232.81,233.11,232.8,232.94,15603.0
2024-08-22 12:25:00,233.01,233.59,232.93,233.53,30687.0,233.01,233.59,232.93,233.53,30687.0
2024-08-22 12:30:00,233.51,233.9,233.41,233.79,17705.0,233.51,233.9,233.41,233.79,17705.0
2024-08-22 12:35:00,233.79,234.02,233.74,233.82,22517.0,233.79,234.02,233.74,233.82,22517.0
2024-08-22 12:40:00,233.91,234.24,233.86,234.16,12156.0,233.91,234.24,233.86,234.16,12156.0
2024-08-22 12:45:00,234.1,234.18,233.7,233.79,25207.0,234.1,234.18,233.7,233.79,25207.0
2024-08-22 12:50:00,233.79,233.92,233.63,233.73,15438.0,233.79,233.92,233.63,233.73,15438.0
2024-08-22 12:55:00,233.73,233.76,233.14,233.4,37357.0,233.73,233.76,233.14,233.4,37357.0
2024-08-22 13:00:00,233.37,233.44,233.18,233.31,31652.0,233.37,233.44,233.18,233.31,31652.0
2024-08-22 13:05:00,233.36,233.43,233.09,233.2,19534.0,233.36,233.43,233.09,233.2,19534.0
2024-08-22 13:10:00,233.16,233.65,232.93,232.97,14216.0,233.16,233.65,232.93,232.97,14216.0
2024-08-22 13:15:00,233.15,233.31,233.07,233.21,4625.0,233.15,233.31,233.07,233.21,4625.0
2024-08-22 13:20:00,233.26,233.26,233.0,233.17,8244.0,233.26,233.26,233.0,233.17,8244.0
2024-08-22 13:25:00,233.17,233.61,233.16,233.5,6486.0,233.17,233.61,233.16,233.5,6486.0
2024-08-22 13:30:00,233.4,233.51,232.7,232.77,19791.0,233.4,233.51,232.7,232.77,19791.0
2024-08-22 13:35:00,232.77,233.18,232.72,233.18,6424.0,232.77,233.18,232.72,233.18,6424.0
2024-08-22 13:40:00,233.11,233.27,233.02,233.1,9954.0,233.11,233.27,233.02,233.1,9954.0
2024-08-22 13:45:00,233.06,233.18,232.74,232.74,7535.0,233.06,233.18,232.74,232.74,7535.0
2024-08-22 13:50:00,232.77,232.89,232.33,232.33,7577.0,232.77,232.89,232.33,232.33,7577.0
2024-08-22 13:55:00,232.37,232.46,232.15,232.2,8614.0,232.37,232.46,232.15,232.2,8614.0
2024-08-22 14:00:00,232.16,232.33,231.98,231.98,16556.0,232.16,232.33,231.98,231.98,16556.0
2024-08-22 14:05:00,231.99,232.65,231.92,232.64,25806.0,231.99,232.65,231.92,232.64,25806.0
2024-08-22 14:10:00,232.59,232.68,232.48,232.6,13395.0,232.59,232.68,232.48,232.6,13395.0
2024-08-22 14:15:00,232.6,232.81,232.48,232.73,21430.0,232.6,232.81,232.48,232.73,21430.0
2024-08-22 14:20:00,232.73,232.89,232.45,232.45,14573.0,232.73,232.89,232.45,232.45,14573.0
2024-08-22 14:25:00,232.5,232.7,232.42,232.52,11158.0,232.5,232.7,232.42,232.52,11158.0
2024-08-22 14:30:00,232.52,232.6,232.33,232.4,17347.0,232.52,232.6,232.33,232.4,17347.0
2024-08-22 14:35:00,232.42,232.62,232.4,232.56,23722.0,232.42,232.62,232.4,232.56,23722.0
2024-08-22 14:40:00,232.56,232.74,232.5,232.65,13290.0,232.56,232.74,232.5,232.65,13290.0
2024-08-22 14:45:00,232.7,232.88,232.55,232.61,13256.0,232.7,232.88,232.55,232.61,13256.0
2024-08-22 14:50:00,232.65,232.66,232.3,232.32,25367.0,232.65,232.66,232.3,232.32,25367.0
2024-08-22 14:55:00,232.28,232.44,232.02,232.03,16780.0,232.28,232.44,232.02,232.03,16780.0
2024-08-22 15:00:00,232.09,232.32,232.04,232.16,15772.0,232.09,232.32,232.04,232.16,15772.0
2024-08-22 15:05:00,232.12,232.28,231.84,231.86,14475.0,232.12,232.28,231.84,231.86,14475.0
2024-08-22 15:10:00,231.97,232.08,231.9,232.06,21381.0,231.97,232.08,231.9,232.06,21381.0
2024-08-22 15:15:00,232.04,232.05,231.78,231.86,28780.0,232.04,232.05,231.78,231.86,28780.0
2024-08-22 15:20:00,231.84,231.89,231.41,231.47,31459.0,231.84,231.89,231.41,231.47,31459.0
2024-08-22 15:25:00,231.47,231.55,231.34,231.45,30764.0,231.47,231.55,231.34,231.45,30764.0
2024-08-22 15:30:00,231.44,231.66,231.41,231.44,25428.0,231.44,231.66,231.41,231.44,25428.0
2024-08-22 15:35:00,231.48,231.6,231.26,231.47,28182.0,231.48,231.6,231.26,231.47,28182.0
2024-08-22 15:40:00,231.56,231.59,231.26,231.36,37838.0,231.56,231.59,231.26,231.36,37838.0
2024-08-22 15:45:00,231.4,231.7,231.4,231.67,40230.0,231.4,231.7,231.4,231.67,40230.0
2024-08-22 15:50:00,231.7,232.0,231.05,231.24,94274.0,231.7,232.0,231.05,231.24,94274.0
2024-08-22 15:55:00,231.23,231.48,230.54,231.46,248454.0,231.23,231.48,230.54,231.46,248454.0
2024-08-23 09:30:00,264.99,265.7,259.7,260.94,918953.0,264.99,265.7,259.7,260.94,918953.0
2024-08-23 09:35:00,260.94,262.5,259.5,259.75,371670.0,260.94,262.5,259.5,259.75,371670.0
2024-08-23 09:40:00,259.62,261.0,258.21,259.35,251487.0,259.62,261.0,258.21,259.35,251487.0
2024-08-23 09:45:00,259.16,261.0,258.11,260.33,284611.0,259.16,261.0,258.11,260.33,284611.0
2024-08-23 09:50:00,260.53,261.0,257.63,260.48,232134.0,260.53,261.0,257.63,260.48,232134.0
2024-08-23 09:55:00,260.41,261.0,257.74,258.38,138422.0,260.41,261.0,257.74,258.38,138422.0
2024-08-23 10:00:00,258.24,260.2,256.09,257.07,305171.0,258.24,260.2,256.09,257.07,305171.0
2024-08-23 10:05:00,257.18,257.76,255.67,256.99,153358.0,257.18,257.76,255.67,256.99,153358.0
2024-08-23 10:10:00,257.22,257.34,255.21,255.44,137343.0,257.22,257.34,255.21,255.44,137343.0
2024-08-23 10:15:00,255.69,256.1,254.68,255.55,91679.0,255.69,256.1,254.68,255.55,91679.0
2024-08-23 10:20:00,255.85,257.18,255.66,257.0,162991.0,255.85,257.18,255.66,257.0,162991.0
2024-08-23 10:25:00,256.93,257.7,255.37,255.37,187802.0,256.93,257.7,255.37,255.37,187802.0
2024-08-23 10:30:00,255.68,256.13,254.51,255.0,150892.0,255.68,256.13,254.51,255.0,150892.0
2024-08-23 10:35:00,255.0,255.27,254.51,254.86,110667.0,255.0,255.27,254.51,254.86,110667.0
2024-08-23 10:40:00,255.09,256.0,254.63,255.63,105099.0,255.09,256.0,254.63,255.63,105099.0
2024-08-23 10:45:00,255.64,257.68,255.44,256.57,108205.0,255.64,257.68,255.44,256.57,108205.0
2024-08-23 10:50:00,256.57,256.99,255.65,256.42,60843.0,256.57,256.99,255.65,256.42,60843.0
2024-08-23 10:55:00,256.36,257.42,256.09,257.05,60893.0,256.36,257.42,256.09,257.05,60893.0
2024-08-23 11:00:00,256.92,257.15,256.43,256.67,31511.0,256.92,257.15,256.43,256.67,31511.0
2024-08-23 11:05:00,256.67,257.0,256.33,256.51,36409.0,256.67,257.0,256.33,256.51,36409.0
2024-08-23 11:10:00,256.5,256.71,255.22,255.41,62089.0,256.5,256.71,255.22,255.41,62089.0
2024-08-23 11:15:00,255.41,256.32,254.97,255.86,44494.0,255.41,256.32,254.97,255.86,44494.0
2024-08-23 11:20:00,255.76,256.44,255.76,256.27,26667.0,255.76,256.44,255.76,256.27,26667.0
2024-08-23 11:25:00,256.32,256.67,255.54,256.38,25320.0,256.32,256.67,255.54,256.38,25320.0
2024-08-23 11:30:00,256.46,257.63,256.46,257.3,56010.0,256.46,257.63,256.46,257.3,56010.0
2024-08-23 11:35:00,257.3,257.95,256.64,257.18,55359.0,257.3,257.95,256.64,257.18,55359.0
2024-08-23 11:40:00,257.19,257.26,256.24,256.5,31324.0,257.19,257.26,256.24,256.5,31324.0
2024-08-23 11:45:00,256.67,257.92,256.39,257.7,26355.0,256.67,257.92,256.39,257.7,26355.0
2024-08-23 11:50:00,257.63,258.69,257.54,258.37,70373.0,257.63,258.69,257.54,258.37,70373.0
2024-08-23 11:55:00,258.5,258.84,258.22,258.3,36444.0,258.5,258.84,258.22,258.3,36444.0
2024-08-23 12:00:00,258.29,258.29,256.88,257.24,39404.0,258.29,258.29,256.88,257.24,39404.0
2024-08-23 12:05:00,257.2,257.39,256.68,257.09,36893.0,257.2,257.39,256.68,257.09,36893.0
2024-08-23 12:10:00,257.09,257.24,256.46,256.65,26053.0,257.09,257.24,256.46,256.65,26053.0
2024-08-23 12:15:00,256.65,257.11,256.44,257.1,19419.0,256.65,257.11,256.44,257.1,19419.0
2024-08-23 12:20:00,257.1,257.17,256.79,256.93,11410.0,257.1,257.17,256.79,256.93,11410.0
2024-08-23 12:25:00,257.03,257.71,256.76,257.34,18455.0,257.03,257.71,256.76,257.34,18455.0
2024-08-23 12:30:00,257.44,257.71,257.33,257.58,14119.0,257.44,257.71,257.33,257.58,14119.0
2024-08-23 12:35:00,257.56,257.86,257.37,257.45,16062.0,257.56,257.86,257.37,257.45,16062.0
2024-08-23 12:40:00,257.57,257.79,257.05,257.25,15228.0,257.57,257.79,257.05,257.25,15228.0
2024-08-23 12:45:00,257.13,257.23,255.88,256.18,33435.0,257.13,257.23,255.88,256.18,33435.0
2024-08-23 12:50:00,256.42,257.15,256.42,256.48,12866.0,256.42,257.15,256.42,256.48,12866.0
2024-08-23 12:55:00,256.55,256.89,256.54,256.62,7100.0,256.55,256.89,256.54,256.62,7100.0
2024-08-23 13:00:00,256.82,257.08,256.56,257.08,13884.0,256.82,257.08,256.56,257.08,13884.0
2024-08-23 13:05:00,257.0,257.38,257.0,257.31,7524.0,257.0,257.38,257.0,257.31,7524.0
2024-08-23 13:10:00,257.31,257.45,256.97,257.4,19419.0,257.31,257.45,256.97,257.4,19419.0
2024-08-23 13:15:00,257.45,257.68,257.29,257.54,13629.0,257.45,257.68,257.29,257.54,13629.0
2024-08-23 13:20:00,257.62,257.79,257.15,257.15,36957.0,257.62,257.79,257.15,257.15,36957.0
2024-08-23 13:25:00,257.15,257.67,257.05,257.67,24260.0,257.15,257.67,257.05,257.67,24260.0
2024-08-23 13:30:00,257.5,258.17,257.5,258.09,31542.0,257.5,258.17,257.5,258.09,31542.0
2024-08-23 13:35:00,258.0,258.17,257.72,257.96,29595.0,258.0,258.17,257.72,257.96,29595.0
2024-08-23 13:40:00,258.1,258.11,257.57,257.61,21830.0,258.1,258.11,257.57,257.61,21830.0
2024-08-23 13:45:00,257.52,257.78,257.25,257.6,11698.0,257.52,257.78,257.25,257.6,11698.0
2024-08-23 13:50:00,257.77,257.98,257.26,257.52,48024.0,257.77,257.98,257.26,257.52,48024.0
2024-08-23 13:55:00,257.61,258.07,257.49,257.77,23735.0,257.61,258.07,257.49,257.77,23735.0
2024-08-23 14:00:00,257.81,258.5,257.71,258.03,46053.0,257.81,258.5,257.71,258.03,46053.0
2024-08-23 14:05:00,257.99,258.44,257.98,258.32,9887.0,257.99,258.44,257.98,258.32,9887.0
2024-08-23 14:10:00,258.3,258.47,257.87,258.39,40424.0,258.3,258.47,257.87,258.39,40424.0
2024-08-23 14:15:00,258.37,258.57,258.03,258.44,29953.0,258.37,258.57,258.03,258.44,29953.0
2024-08-23 14:20:00,258.51,258.64,258.15,258.64,39888.0,258.51,258.64,258.15,258.64,39888.0
2024-08-23 14:25:00,258.69,258.91,258.51,258.75,34553.0,258.69,258.91,258.51,258.75,34553.0
2024-08-23 14:30:00,258.78,259.37,258.78,259.3,32569.0,258.78,259.37,258.78,259.3,32569.0
2024-08-23 14:35:00,259.45,260.23,259.3,259.82,77748.0,259.45,260.23,259.3,259.82,77748.0
2024-08-23 14:40:00,259.82,260.21,259.74,260.0,53767.0,259.82,260.21,259.74,260.0,53767.0
2024-08-23 14:45:00,260.06,260.08,259.22,259.93,64422.0,260.06,260.08,259.22,259.93,64422.0
2024-08-23 14:50:00,259.83,260.65,259.82,260.65,46955.0,259.83,260.65,259.82,260.65,46955.0
2024-08-23 14:55:00,260.58,260.89,259.77,260.14,115679.0,260.58,260.89,259.77,260.14,115679.0
2024-08-23 15:00:00,259.99,260.15,259.61,259.82,53512.0,259.99,260.15,259.61,259.82,53512.0
2024-08-23 15:05:00,259.82,260.07,259.73,260.06,28042.0,259.82,260.07,259.73,260.06,28042.0
2024-08-23 15:10:00,260.1,260.41,259.9,260.37,58451.0,260.1,260.41,259.9,260.37,58451.0
2024-08-23 15:15:00,260.3,260.78,260.24,260.48,38304.0,260.3,260.78,260.24,260.48,38304.0
2024-08-23 15:20:00,260.47,260.67,259.55,259.99,85573.0,260.47,260.67,259.55,259.99,85573.0
2024-08-23 15:25:00,259.99,260.08,259.78,259.98,60023.0,259.99,260.08,259.78,259.98,60023.0
2024-08-23 15:30:00,259.94,260.0,259.68,259.97,59347.0,259.94,260.0,259.68,259.97,59347.0
2024-08-23 15:35:00,259.88,260.41,259.15,259.45,97477.0,259.88,260.41,259.15,259.45,97477.0
2024-08-23 15:40:00,259.43,260.08,259.24,259.67,58807.0,259.43,260.08,259.24,259.67,58807.0
2024-08-23 15:45:00,259.72,260.09,259.48,259.97,86229.0,259.72,260.09,259.48,259.97,86229.0
2024-08-23 15:50:00,259.99,260.02,259.16,259.77,159031.0,259.99,260.02,259.16,259.77,159031.0
2024-08-23 15:55:00,259.82,260.03,259.55,259.99,333296.0,259.82,260.03,259.55,259.99,333296.0
2024-08-26 09:30:00,260.0,260.57,258.63,260.12,74995.0,260.0,260.57,258.63,260.12,74995.0
2024-08-26 09:35:00,260.36,260.45,259.02,259.26,18586.0,260.36,260.45,259.02,259.26,18586.0
2024-08-26 09:40:00,259.26,259.5,257.67,258.05,15799.0,259.26,259.5,257.67,258.05,15799.0
2024-08-26 09:45:00,258.05,259.5,257.45,259.33,12522.0,258.05,259.5,257.45,259.33,12522.0
2024-08-26 09:50:00,259.24,259.24,258.3,258.3,15446.0,259.24,259.24,258.3,258.3,15446.0
2024-08-26 09:55:00,258.3,258.78,257.95,258.77,15644.0,258.3,258.78,257.95,258.77,15644.0
2024-08-26 10:00:00,259.03,260.27,258.94,259.98,17927.0,259.03,260.27,258.94,259.98,17927.0
2024-08-26 10:05:00,260.0,260.81,259.95,260.76,46792.0,260.0,260.81,259.95,260.76,46792.0
2024-08-26 10:10:00,260.69,261.65,260.62,260.69,27995.0,260.69,261.65,260.62,260.69,27995.0
2024-08-26 10:15:00,260.69,260.72,259.9,260.06,36103.0,260.69,260.72,259.9,260.06,36103.0
2024-08-26 10:20:00,260.14,260.49,260.03,260.17,7817.0,260.14,260.49,260.03,260.17,7817.0
2024-08-26 10:25:00,260.1,260.1,259.4,259.97,21706.0,260.1,260.1,259.4,259.97,21706.0
2024-08-26 10:30:00,260.11,260.14,259.25,259.38,14660.0,260.11,260.14,259.25,259.38,14660.0
2024-08-26 10:35:00,259.38,259.74,258.97,258.98,13868.0,259.38,259.74,258.97,258.98,13868.0
2024-08-26 10:40:00,259.11,259.92,258.98,259.65,13774.0,259.11,259.92,258.98,259.65,13774.0
2024-08-26 10:45:00,259.52,260.21,259.52,259.92,19465.0,259.52,260.21,259.52,259.92,19465.0
2024-08-26 10:50:00,259.77,260.78,259.24,260.54,24304.0,259.77,260.78,259.24,260.54,24304.0
2024-08-26 10:55:00,260.53,260.7,260.13,260.35,12446.0,260.53,260.7,260.13,260.35,12446.0
2024-08-26 11:00:00,260.31,260.34,259.72,260.06,13843.0,260.31,260.34,259.72,260.06,13843.0
2024-08-26 11:05:00,260.03,260.08,259.9,260.08,8739.0,260.03,260.08,259.9,260.08,8739.0
2024-08-26 11:10:00,259.99,260.36,259.98,260.06,11465.0,259.99,260.36,259.98,260.06,11465.0
2024-08-26 11:15:00,260.01,260.32,259.83,260.25,17262.0,260.01,260.32,259.83,260.25,17262.0
2024-08-26 11:20:00,260.25,261.17,260.08,260.87,34668.0,260.25,261.17,260.08,260.87,34668.0
2024-08-26 11:25:00,260.88,261.49,260.74,261.31,16556.0,260.88,261.49,260.74,261.31,16556.0
2024-08-26 11:30:00,261.13,261.33,260.94,261.21,13524.0,261.13,261.33,260.94,261.21,13524.0
2024-08-26 11:35:00,261.21,261.29,260.55,260.78,12830.0,261.21,261.29,260.55,260.78,12830.0
2024-08-26 11:40:00,260.6,261.16,260.6,261.09,12806.0,260.6,261.16,260.6,261.09,12806.0
2024-08-26 11:45:00,260.97,261.14,260.84,261.14,10127.0,260.97,261.14,260.84,261.14,10127.0
2024-08-26 11:50:00,261.01,261.11,260.89,261.11,8362.0,261.01,261.11,260.89,261.11,8362.0
2024-08-26 11:55:00,261.04,261.29,260.72,260.72,15835.0,261.04,261.29,260.72,260.72,15835.0
2024-08-26 12:00:00,260.61,261.01,260.12,260.3,17549.0,260.61,261.01,260.12,260.3,17549.0
2024-08-26 12:05:00,260.26,260.27,259.72,259.99,10524.0,260.26,260.27,259.72,259.99,10524.0
2024-08-26 12:10:00,260.0,260.03,259.68,259.77,8774.0,260.0,260.03,259.68,259.77,8774.0
2024-08-26 12:15:00,259.77,260.07,259.77,260.04,10958.0,259.77,260.07,259.77,260.04,10958.0
2024-08-26 12:20:00,260.13,260.34,259.99,260.01,13411.0,260.13,260.34,259.99,260.01,13411.0
2024-08-26 12:25:00,260.05,260.47,260.04,260.47,11814.0,260.05,260.47,260.04,260.47,11814.0
2024-08-26 12:30:00,260.43,260.47,259.93,260.25,9200.0,260.43,260.47,259.93,260.25,9200.0
2024-08-26 12:35:00,260.2,260.29,260.03,260.12,4832.0,260.2,260.29,260.03,260.12,4832.0
2024-08-26 12:40:00,260.06,260.14,259.95,259.95,4571.0,260.06,260.14,259.95,259.95,4571.0
2024-08-26 12:45:00,260.01,260.25,259.95,260.11,9404.0,260.01,260.25,259.95,260.11,9404.0
2024-08-26 12:50:00,259.97,260.23,259.97,260.23,4173.0,259.97,260.23,259.97,260.23,4173.0
2024-08-26 12:55:00,260.06,260.15,259.77,259.81,4907.0,260.06,260.15,259.77,259.81,4907.0
2024-08-26 13:00:00,259.78,259.96,259.33,259.5,8152.0,259.78,259.96,259.33,259.5,8152.0
2024-08-26 13:05:00,259.64,259.65,259.34,259.45,5767.0,259.64,259.65,259.34,259.45,5767.0
2024-08-26 13:10:00,259.48,259.49,259.12,259.22,38995.0,259.48,259.49,259.12,259.22,38995.0
2024-08-26 13:15:00,259.37,259.87,259.13,259.63,7943.0,259.37,259.87,259.13,259.63,7943.0
2024-08-26 13:20:00,259.77,260.09,259.41,260.06,10847.0,259.77,260.09,259.41,260.06,10847.0
2024-08-26 13:25:00,260.24,260.24,259.63,259.76,34230.0,260.24,260.24,259.63,259.76,34230.0
2024-08-26 13:30:00,259.75,259.76,259.5,259.66,9236.0,259.75,259.76,259.5,259.66,9236.0
2024-08-26 13:35:00,259.78,259.9,259.43,259.67,69337.0,259.78,259.9,259.43,259.67,69337.0
2024-08-26 13:40:00,259.71,260.49,259.71,260.38,4453.0,259.71,260.49,259.71,260.38,4453.0
2024-08-26 13:45:00,260.38,260.82,260.22,260.53,14429.0,260.38,260.82,260.22,260.53,14429.0
2024-08-26 13:50:00,260.66,261.19,260.56,261.11,27343.0,260.66,261.19,260.56,261.11,27343.0
2024-08-26 13:55:00,261.05,261.11,260.34,260.38,14821.0,261.05,261.11,260.34,260.38,14821.0
2024-08-26 14:00:00,260.45,260.6,260.07,260.38,21728.0,260.45,260.6,260.07,260.38,21728.0
2024-08-26 14:05:00,260.38,260.38,259.89,260.0,16008.0,260.38,260.38,259.89,260.0,16008.0
2024-08-26 14:10:00,259.93,260.06,259.7,260.03,15585.0,259.93,260.06,259.7,260.03,15585.0
2024-08-26 14:15:00,259.96,260.04,259.73,259.85,6989.0,259.96,260.04,259.73,259.85,6989.0
2024-08-26 14:20:00,259.88,260.58,259.84,260.47,17324.0,259.88,260.58,259.84,260.47,17324.0
2024-08-26 14:25:00,260.47,261.08,260.41,261.08,8425.0,260.47,261.08,260.41,261.08,8425.0
2024-08-26 14:30:00,261.12,261.39,260.98,261.38,17160.0,261.12,261.39,260.98,261.38,17160.0
2024-08-26 14:35:00,261.42,262.16,261.42,262.15,32235.0,261.42,262.16,261.42,262.15,32235.0
2024-08-26 14:40:00,261.84,262.49,261.84,262.3,9176.0,261.84,262.49,261.84,262.3,9176.0
2024-08-26 14:45:00,262.39,262.5,262.12,262.23,13245.0,262.39,262.5,262.12,262.23,13245.0
2024-08-26 14:50:00,262.21,262.25,261.11,261.11,23062.0,262.21,262.25,261.11,261.11,23062.0
2024-08-26 14:55:00,261.0,261.27,260.97,261.02,18066.0,261.0,261.27,260.97,261.02,18066.0
2024-08-26 15:00:00,261.06,261.08,260.68,260.81,8164.0,261.06,261.08,260.68,260.81,8164.0
2024-08-26 15:05:00,260.81,260.92,260.71,260.78,17125.0,260.81,260.92,260.71,260.78,17125.0
2024-08-26 15:10:00,260.79,260.95,260.71,260.87,12278.0,260.79,260.95,260.71,260.87,12278.0
2024-08-26 15:15:00,260.89,261.06,260.78,260.81,27106.0,260.89,261.06,260.78,260.81,27106.0
2024-08-26 15:20:00,260.88,261.05,260.71,260.77,13012.0,260.88,261.05,260.71,260.77,13012.0
2024-08-26 15:25:00,260.78,261.1,260.75,261.06,13939.0,260.78,261.1,260.75,261.06,13939.0
2024-08-26 15:30:00,260.94,261.01,260.55,261.01,16850.0,260.94,261.01,260.55,261.01,16850.0
2024-08-26 15:35:00,260.96,261.02,260.58,260.63,15676.0,260.96,261.02,260.58,260.63,15676.0
2024-08-26 15:40:00,260.59,260.83,260.53,260.69,17658.0,260.59,260.83,260.53,260.69,17658.0
2024-08-26 15:45:00,260.65,260.83,260.36,260.52,26756.0,260.65,260.83,260.36,260.52,26756.0
2024-08-26 15:50:00,260.35,260.7,259.85,259.93,75654.0,260.35,260.7,259.85,259.93,75654.0
2024-08-26 15:55:00,259.9,260.64,259.69,260.53,180687.0,259.9,260.64,259.69,260.53,180687.0
2024-08-27 09:30:00,259.66,262.0,259.43,261.51,30651.0,259.66,262.0,259.43,261.51,30651.0
2024-08-27 09:35:00,261.63,262.75,261.43,262.29,6648.0,261.63,262.75,261.43,262.29,6648.0
2024-08-27 09:40:00,262.35,262.52,261.37,262.22,10048.0,262.35,262.52,261.37,262.22,10048.0
2024-08-27 09:45:00,262.35,262.35,261.11,261.48,10608.0,262.35,262.35,261.11,261.48,10608.0
2024-08-27 09:50:00,261.48,262.51,261.47,262.35,10315.0,261.48,262.51,261.47,262.35,10315.0
2024-08-27 09:55:00,262.47,262.56,261.54,261.86,31921.0,262.47,262.56,261.54,261.86,31921.0
2024-08-27 10:00:00,261.75,262.38,261.73,262.0,9929.0,261.75,262.38,261.73,262.0,9929.0
2024-08-27 10:05:00,262.21,262.58,262.2,262.55,13041.0,262.21,262.58,262.2,262.55,13041.0
2024-08-27 10:10:00,262.54,263.38,262.46,262.98,13848.0,262.54,263.38,262.46,262.98,13848.0
2024-08-27 10:15:00,262.97,263.47,262.85,263.24,15932.0,262.97,263.47,262.85,263.24,15932.0
2024-08-27 10:20:00,263.48,264.33,263.43,264.2,37648.0,263.48,264.33,263.43,264.2,37648.0
2024-08-27 10:25:00,264.32,264.89,264.2,264.5,18556.0,264.32,264.89,264.2,264.5,18556.0
2024-08-27 10:30:00,264.41,264.66,264.08,264.21,21312.0,264.41,264.66,264.08,264.21,21312.0
2024-08-27 10:35:00,264.36,264.63,264.21,264.56,9337.0,264.36,264.63,264.21,264.56,9337.0
2024-08-27 10:40:00,264.71,265.11,264.49,265.04,22338.0,264.71,265.11,264.49,265.04,22338.0
2024-08-27 10:45:00,265.13,265.14,264.61,264.8,15067.0,265.13,265.14,264.61,264.8,15067.0
2024-08-27 10:50:00,264.82,264.98,263.95,264.52,28111.0,264.82,264.98,263.95,264.52,28111.0
2024-08-27 10:55:00,264.68,265.07,264.59,264.93,11538.0,264.68,265.07,264.59,264.93,11538.0
2024-08-27 11:00:00,265.11,265.2,264.73,264.78,12965.0,265.11,265.2,264.73,264.78,12965.0
2024-08-27 11:05:00,264.96,265.05,264.65,264.71,6221.0,264.96,265.05,264.65,264.71,6221.0
2024-08-27 11:10:00,264.71,264.9,264.48,264.68,11347.0,264.71,264.9,264.48,264.68,11347.0
2024-08-27 11:15:00,264.71,264.71,263.98,264.22,8157.0,264.71,264.71,263.98,264.22,8157.0
2024-08-27 11:20:00,264.27,264.41,264.1,264.23,4983.0,264.27,264.41,264.1,264.23,4983.0
2024-08-27 11:25:00,264.15,264.24,263.96,264.13,4269.0,264.15,264.24,263.96,264.13,4269.0
2024-08-27 11:30:00,264.1,264.26,263.72,263.95,9592.0,264.1,264.26,263.72,263.95,9592.0
2024-08-27 11:35:00,263.98,264.4,263.98,264.39,6090.0,263.98,264.4,263.98,264.39,6090.0
2024-08-27 11:40:00,264.41,264.81,264.28,264.61,37621.0,264.41,264.81,264.28,264.61,37621.0
2024-08-27 11:45:00,264.61,264.72,264.5,264.68,10558.0,264.61,264.72,264.5,264.68,10558.0
2024-08-27 11:50:00,264.68,265.08,264.61,265.08,22033.0,264.68,265.08,264.61,265.08,22033.0
2024-08-27 11:55:00,265.0,265.67,264.99,265.67,20302.0,265.0,265.67,264.99,265.67,20302.0
2024-08-27 12:00:00,265.62,266.15,265.47,266.06,20262.0,265.62,266.15,265.47,266.06,20262.0
2024-08-27 12:05:00,266.06,266.27,265.48,265.54,14418.0,266.06,266.27,265.48,265.54,14418.0
2024-08-27 12:10:00,265.52,265.9,265.47,265.78,7575.0,265.52,265.9,265.47,265.78,7575.0
2024-08-27 12:15:00,265.79,265.95,265.49,265.61,11140.0,265.79,265.95,265.49,265.61,11140.0
2024-08-27 12:20:00,265.56,265.75,265.43,265.54,2613.0,265.56,265.75,265.43,265.54,2613.0
2024-08-27 12:25:00,265.5,265.7,265.39,265.57,17898.0,265.5,265.7,265.39,265.57,17898.0
2024-08-27 12:30:00,265.63,265.69,265.49,265.66,4745.0,265.63,265.69,265.49,265.66,4745.0
2024-08-27 12:35:00,265.65,265.86,265.54,265.64,6178.0,265.65,265.86,265.54,265.64,6178.0
2024-08-27 12:40:00,265.69,265.78,265.44,265.63,13234.0,265.69,265.78,265.44,265.63,13234.0
2024-08-27 12:45:00,265.71,265.9,265.68,265.9,5232.0,265.71,265.9,265.68,265.9,5232.0
2024-08-27 12:50:00,265.97,266.14,265.83,265.99,9030.0,265.97,266.14,265.83,265.99,9030.0
2024-08-27 12:55:00,265.91,266.14,265.79,265.79,12921.0,265.91,266.14,265.79,265.79,12921.0
2024-08-27 13:00:00,265.91,266.07,265.91,265.94,3323.0,265.91,266.07,265.91,265.94,3323.0
2024-08-27 13:05:00,265.99,266.0,265.57,265.73,6224.0,265.99,266.0,265.57,265.73,6224.0
2024-08-27 13:10:00,265.63,265.81,265.62,265.81,2276.0,265.63,265.81,265.62,265.81,2276.0
2024-08-27 13:15:00,265.6,265.6,265.36,265.51,23647.0,265.6,265.6,265.36,265.51,23647.0
2024-08-27 13:20:00,265.51,265.55,265.21,265.54,10619.0,265.51,265.55,265.21,265.54,10619.0
2024-08-27 13:25:00,265.55,266.02,265.5,265.91,8289.0,265.55,266.02,265.5,265.91,8289.0
2024-08-27 13:30:00,265.91,266.0,265.75,265.75,7523.0,265.91,266.0,265.75,265.75,7523.0
2024-08-27 13:35:00,265.92,265.92,265.43,265.53,6730.0,265.92,265.92,265.43,265.53,6730.0
2024-08-27 13:40:00,265.53,265.6,265.34,265.6,6363.0,265.53,265.6,265.34,265.6,6363.0
2024-08-27 13:45:00,265.54,265.64,265.45,265.53,3768.0,265.54,265.64,265.45,265.53,3768.0
2024-08-27 13:50:00,265.63,265.85,265.53,265.76,3398.0,265.63,265.85,265.53,265.76,3398.0
2024-08-27 13:55:00,265.73,265.87,265.57,265.68,3763.0,265.73,265.87,265.57,265.68,3763.0
2024-08-27 14:00:00,265.68,266.32,265.67,266.2,11327.0,265.68,266.32,265.67,266.2,11327.0
2024-08-27 14:05:00,266.29,266.3,266.02,266.05,5771.0,266.29,266.3,266.02,266.05,5771.0
2024-08-27 14:10:00,266.09,266.36,266.05,266.2,4319.0,266.09,266.36,266.05,266.2,4319.0
2024-08-27 14:15:00,266.24,266.31,266.05,266.13,4709.0,266.24,266.31,266.05,266.13,4709.0
2024-08-27 14:20:00,266.14,266.26,266.09,266.26,8742.0,266.14,266.26,266.09,266.26,8742.0
2024-08-27 14:25:00,266.26,266.52,266.16,266.44,8511.0,266.26,266.52,266.16,266.44,8511.0
2024-08-27 14:30:00,266.44,266.55,266.37,266.55,16149.0,266.44,266.55,266.37,266.55,16149.0
2024-08-27 14:35:00,266.61,266.61,266.45,266.58,4909.0,266.61,266.61,266.45,266.58,4909.0
2024-08-27 14:40:00,266.56,266.63,266.48,266.63,11287.0,266.56,266.63,266.48,266.63,11287.0
2024-08-27 14:45:00,266.64,266.78,266.52,266.73,7463.0,266.64,266.78,266.52,266.73,7463.0
2024-08-27 14:50:00,266.73,266.82,266.46,266.72,9652.0,266.73,266.82,266.46,266.72,9652.0
2024-08-27 14:55:00,266.72,266.75,266.56,266.59,6896.0,266.72,266.75,266.56,266.59,6896.0
2024-08-27 15:00:00,266.51,266.69,266.4,266.45,9283.0,266.51,266.69,266.4,266.45,9283.0
2024-08-27 15:05:00,266.59,266.71,266.52,266.56,6032.0,266.59,266.71,266.52,266.56,6032.0
2024-08-27 15:10:00,266.62,266.74,266.59,266.63,9026.0,266.62,266.74,266.59,266.63,9026.0
2024-08-27 15:15:00,266.63,266.67,266.34,266.46,46851.0,266.63,266.67,266.34,266.46,46851.0
2024-08-27 15:20:00,266.48,266.53,266.35,266.36,18312.0,266.48,266.53,266.35,266.36,18312.0
2024-08-27 15:25:00,266.36,266.41,265.69,265.76,25130.0,266.36,266.41,265.69,265.76,25130.0
2024-08-27 15:30:00,265.76,265.8,265.06,265.09,30314.0,265.76,265.8,265.06,265.09,30314.0
2024-08-27 15:35:00,265.09,265.44,265.05,265.37,18209.0,265.09,265.44,265.05,265.37,18209.0
2024-08-27 15:40:00,265.37,265.37,264.56,264.88,36236.0,265.37,265.37,264.56,264.88,36236.0
2024-08-27 15:45:00,264.88,265.15,264.51,265.12,55851.0,264.88,265.15,264.51,265.12,55851.0
2024-08-27 15:50:00,265.09,265.11,264.2,264.26,103078.0,265.09,265.11,264.2,264.26,103078.0
2024-08-27 15:55:00,264.2,264.95,264.15,264.8,188695.0,264.2,264.95,264.15,264.8,188695.0
2024-08-28 09:30:00,263.98,264.78,262.37,263.06,32436.0,263.98,264.78,262.37,263.06,32436.0
2024-08-28 09:35:00,262.95,262.95,261.5,262.0,6148.0,262.95,262.95,261.5,262.0,6148.0
2024-08-28 09:40:00,262.05,262.63,261.64,262.01,21861.0,262.05,262.63,261.64,262.01,21861.0
2024-08-28 09:45:00,262.15,262.55,261.7,261.83,21571.0,262.15,262.55,261.7,261.83,21571.0
2024-08-28 09:50:00,261.82,262.04,261.12,261.26,22767.0,261.82,262.04,261.12,261.26,22767.0
2024-08-28 09:55:00,261.19,261.3,260.67,261.21,22041.0,261.19,261.3,260.67,261.21,22041.0
2024-08-28 10:00:00,261.19,261.61,260.92,260.96,43390.0,261.19,261.61,260.92,260.96,43390.0
2024-08-28 10:05:00,260.84,261.02,259.64,259.95,54871.0,260.84,261.02,259.64,259.95,54871.0
2024-08-28 10:10:00,259.9,261.0,259.79,260.76,5165.0,259.9,261.0,259.79,260.76,5165.0
2024-08-28 10:15:00,260.63,261.66,260.58,261.64,11490.0,260.63,261.66,260.58,261.64,11490.0
2024-08-28 10:20:00,261.48,261.53,261.08,261.18,13200.0,261.48,261.53,261.08,261.18,13200.0
2024-08-28 10:25:00,261.13,261.52,261.13,261.13,26797.0,261.13,261.52,261.13,261.13,26797.0
2024-08-28 10:30:00,261.33,261.78,261.31,261.32,14537.0,261.33,261.78,261.31,261.32,14537.0
2024-08-28 10:35:00,261.37,262.14,261.35,262.09,12638.0,261.37,262.14,261.35,262.09,12638.0
2024-08-28 10:40:00,262.09,262.24,261.62,261.71,9551.0,262.09,262.24,261.62,261.71,9551.0
2024-08-28 10:45:00,261.49,261.58,260.91,260.91,5369.0,261.49,261.58,260.91,260.91,5369.0
2024-08-28 10:50:00,260.92,260.92,260.33,260.63,3284.0,260.92,260.92,260.33,260.63,3284.0
2024-08-28 10:55:00,260.45,261.09,260.45,260.87,8063.0,260.45,261.09,260.45,260.87,8063.0
2024-08-28 11:00:00,260.68,260.98,260.13,260.47,6382.0,260.68,260.98,260.13,260.47,6382.0
2024-08-28 11:05:00,260.27,261.42,260.26,261.39,8846.0,260.27,261.42,260.26,261.39,8846.0
2024-08-28 11:10:00,261.26,261.26,260.53,260.7,10975.0,261.26,261.26,260.53,260.7,10975.0
2024-08-28 11:15:00,260.53,260.72,260.44,260.61,8165.0,260.53,260.72,260.44,260.61,8165.0
2024-08-28 11:20:00,260.61,260.75,260.24,260.3,16773.0,260.61,260.75,260.24,260.3,16773.0
2024-08-28 11:25:00,260.24,260.57,260.01,260.12,12803.0,260.24,260.57,260.01,260.12,12803.0
2024-08-28 11:30:00,260.13,260.13,259.52,259.63,13660.0,260.13,260.13,259.52,259.63,13660.0
2024-08-28 11:35:00,259.59,259.73,259.44,259.7,7936.0,259.59,259.73,259.44,259.7,7936.0
2024-08-28 11:40:00,259.63,260.06,259.6,260.03,6157.0,259.63,260.06,259.6,260.03,6157.0
2024-08-28 11:45:00,260.0,260.11,259.74,259.89,5307.0,260.0,260.11,259.74,259.89,5307.0
2024-08-28 11:50:00,259.83,259.89,259.76,259.8,2170.0,259.83,259.89,259.76,259.8,2170.0
2024-08-28 11:55:00,259.75,260.5,259.75,260.41,10628.0,259.75,260.5,259.75,260.41,10628.0
2024-08-28 12:00:00,260.41,261.12,260.4,261.12,11435.0,260.41,261.12,260.4,261.12,11435.0
2024-08-28 12:05:00,261.12,261.22,260.85,261.2,12893.0,261.12,261.22,260.85,261.2,12893.0
2024-08-28 12:10:00,261.25,261.44,261.06,261.07,12256.0,261.25,261.44,261.06,261.07,12256.0
2024-08-28 12:15:00,260.91,260.98,260.53,260.64,6389.0,260.91,260.98,260.53,260.64,6389.0
2024-08-28 12:20:00,260.5,260.62,260.21,260.29,4433.0,260.5,260.62,260.21,260.29,4433.0
2024-08-28 12:25:00,260.28,260.43,260.28,260.34,4191.0,260.28,260.43,260.28,260.34,4191.0
2024-08-28 12:30:00,260.32,260.49,260.14,260.41,10488.0,260.32,260.49,260.14,260.41,10488.0
2024-08-28 12:35:00,260.41,260.49,260.37,260.38,8274.0,260.41,260.49,260.37,260.38,8274.0
2024-08-28 12:40:00,260.4,260.58,260.4,260.58,3320.0,260.4,260.58,260.4,260.58,3320.0
2024-08-28 12:45:00,260.54,260.59,260.45,260.45,4951.0,260.54,260.59,260.45,260.45,4951.0
2024-08-28 12:50:00,260.5,260.59,260.49,260.56,2052.0,260.5,260.59,260.49,260.56,2052.0
2024-08-28 12:55:00,260.63,260.84,260.56,260.84,8433.0,260.63,260.84,260.56,260.84,8433.0
2024-08-28 13:00:00,260.77,260.79,260.47,260.69,12033.0,260.77,260.79,260.47,260.69,12033.0
2024-08-28 13:05:00,260.69,260.87,260.68,260.87,2887.0,260.69,260.87,260.68,260.87,2887.0
2024-08-28 13:10:00,260.81,260.91,260.23,260.3,11315.0,260.81,260.91,260.23,260.3,11315.0
2024-08-28 13:15:00,260.29,260.42,259.85,259.97,6173.0,260.29,260.42,259.85,259.97,6173.0
2024-08-28 13:20:00,259.88,260.0,259.88,259.92,1809.0,259.88,260.0,259.88,259.92,1809.0
2024-08-28 13:25:00,259.92,260.03,259.91,260.01,2094.0,259.92,260.03,259.91,260.01,2094.0
2024-08-28 13:30:00,259.89,260.1,259.82,260.0,9195.0,259.89,260.1,259.82,260.0,9195.0
2024-08-28 13:35:00,260.03,260.13,259.91,259.91,5028.0,260.03,260.13,259.91,259.91,5028.0
2024-08-28 13:40:00,259.79,259.91,259.53,259.57,4981.0,259.79,259.91,259.53,259.57,4981.0
2024-08-28 13:45:00,259.59,259.84,259.21,259.28,17615.0,259.59,259.84,259.21,259.28,17615.0
2024-08-28 13:50:00,259.21,259.3,258.53,258.78,6519.0,259.21,259.3,258.53,258.78,6519.0
2024-08-28 13:55:00,258.68,258.81,257.95,258.13,8541.0,258.68,258.81,257.95,258.13,8541.0
2024-08-28 14:00:00,258.13,258.27,258.09,258.13,2775.0,258.13,258.27,258.09,258.13,2775.0
2024-08-28 14:05:00,258.2,258.73,258.13,258.67,7149.0,258.2,258.73,258.13,258.67,7149.0
2024-08-28 14:10:00,258.47,258.72,258.43,258.61,8185.0,258.47,258.72,258.43,258.61,8185.0
2024-08-28 14:15:00,258.62,258.96,258.62,258.93,6016.0,258.62,258.96,258.62,258.93,6016.0
2024-08-28 14:20:00,258.93,259.25,258.93,258.99,7336.0,258.93,259.25,258.93,258.99,7336.0
2024-08-28 14:25:00,258.92,259.07,258.77,258.99,5425.0,258.92,259.07,258.77,258.99,5425.0
2024-08-28 14:30:00,258.91,258.92,258.61,258.67,10793.0,258.91,258.92,258.61,258.67,10793.0
2024-08-28 14:35:00,258.6,258.72,258.47,258.55,5341.0,258.6,258.72,258.47,258.55,5341.0
2024-08-28 14:40:00,258.62,258.7,258.47,258.56,7637.0,258.62,258.7,258.47,258.56,7637.0
2024-08-28 14:45:00,258.62,258.72,258.47,258.53,5960.0,258.62,258.72,258.47,258.53,5960.0
2024-08-28 14:50:00,258.56,259.03,258.55,259.03,9331.0,258.56,259.03,258.55,259.03,9331.0
2024-08-28 14:55:00,258.95,259.6,258.94,259.54,7419.0,258.95,259.6,258.94,259.54,7419.0
2024-08-28 15:00:00,259.65,259.9,259.46,259.84,7452.0,259.65,259.9,259.46,259.84,7452.0
2024-08-28 15:05:00,259.81,259.97,259.35,259.53,20284.0,259.81,259.97,259.35,259.53,20284.0
2024-08-28 15:10:00,259.55,260.19,259.55,260.19,15511.0,259.55,260.19,259.55,260.19,15511.0
2024-08-28 15:15:00,260.11,260.57,260.02,260.56,12089.0,260.11,260.57,260.02,260.56,12089.0
2024-08-28 15:20:00,260.51,260.65,260.15,260.15,10308.0,260.51,260.65,260.15,260.15,10308.0
2024-08-28 15:25:00,260.18,260.47,260.17,260.29,18218.0,260.18,260.47,260.17,260.29,18218.0
2024-08-28 15:30:00,260.26,260.48,260.14,260.38,9533.0,260.26,260.48,260.14,260.38,9533.0
2024-08-28 15:35:00,260.38,260.38,259.98,259.99,7983.0,260.38,260.38,259.98,259.99,7983.0
2024-08-28 15:40:00,260.06,260.1,259.85,259.97,16465.0,260.06,260.1,259.85,259.97,16465.0
2024-08-28 15:45:00,259.97,260.29,259.93,260.02,20542.0,259.97,260.29,259.93,260.02,20542.0
2024-08-28 15:50:00,260.08,260.81,259.98,260.53,50368.0,260.08,260.81,259.98,260.53,50368.0
2024-08-28 15:55:00,260.56,260.83,260.16,260.22,111701.0,260.56,260.83,260.16,260.22,111701.0
2024-08-29 09:30:00,262.4,263.01,261.48,262.13,24769.0,262.4,263.01,261.48,262.13,24769.0
2024-08-29 09:35:00,262.11,262.62,261.27,261.86,18196.0,262.11,262.62,261.27,261.86,18196.0
2024-08-29 09:40:00,261.75,262.14,261.11,262.14,4497.0,261.75,262.14,261.11,262.14,4497.0
2024-08-29 09:45:00,262.25,264.28,262.07,263.8,20441.0,262.25,264.28,262.07,263.8,20441.0
2024-08-29 09:50:00,264.14,264.5,262.81,263.06,34982.0,264.14,264.5,262.81,263.06,34982.0
2024-08-29 09:55:00,262.71,263.49,262.71,263.49,2467.0,262.71,263.49,262.71,263.49,2467.0
2024-08-29 10:00:00,263.71,264.06,263.2,263.5,5354.0,263.71,264.06,263.2,263.5,5354.0
2024-08-29 10:05:00,263.51,263.73,262.78,262.81,12232.0,263.51,263.73,262.78,262.81,12232.0
2024-08-29 10:10:00,262.65,262.94,262.61,262.74,3092.0,262.65,262.94,262.61,262.74,3092.0
2024-08-29 10:15:00,262.96,263.02,262.61,262.81,5381.0,262.96,263.02,262.61,262.81,5381.0
2024-08-29 10:20:00,262.81,262.81,262.35,262.53,4109.0,262.81,262.81,262.35,262.53,4109.0
2024-08-29 10:25:00,262.5,263.16,262.47,262.67,7299.0,262.5,263.16,262.47,262.67,7299.0
2024-08-29 10:30:00,262.67,262.67,262.16,262.26,14053.0,262.67,262.67,262.16,262.26,14053.0
2024-08-29 10:35:00,262.25,262.44,262.18,262.29,14909.0,262.25,262.44,262.18,262.29,14909.0
2024-08-29 10:40:00,262.38,262.77,262.21,262.69,30212.0,262.38,262.77,262.21,262.69,30212.0
2024-08-29 10:45:00,262.69,263.48,262.52,263.43,4416.0,262.69,263.48,262.52,263.43,4416.0
2024-08-29 10:50:00,263.74,263.93,263.51,263.83,4168.0,263.74,263.93,263.51,263.83,4168.0
2024-08-29 10:55:00,263.64,263.64,263.19,263.47,6387.0,263.64,263.64,263.19,263.47,6387.0
2024-08-29 11:00:00,263.53,264.39,263.52,264.28,3377.0,263.53,264.39,263.52,264.28,3377.0
2024-08-29 11:05:00,264.39,265.0,264.34,264.94,8379.0,264.39,265.0,264.34,264.94,8379.0
2024-08-29 11:10:00,264.95,265.34,264.49,264.62,10531.0,264.95,265.34,264.49,264.62,10531.0
2024-08-29 11:15:00,264.69,264.75,264.33,264.34,7292.0,264.69,264.75,264.33,264.34,7292.0
2024-08-29 11:20:00,264.27,264.5,263.98,264.4,14421.0,264.27,264.5,263.98,264.4,14421.0
2024-08-29 11:25:00,264.42,264.57,264.27,264.37,7991.0,264.42,264.57,264.27,264.37,7991.0
2024-08-29 11:30:00,264.35,264.47,264.07,264.19,12250.0,264.35,264.47,264.07,264.19,12250.0
2024-08-29 11:35:00,264.21,264.43,264.06,264.43,5254.0,264.21,264.43,264.06,264.43,5254.0
2024-08-29 11:40:00,264.42,264.42,264.09,264.1,5736.0,264.42,264.42,264.09,264.1,5736.0
2024-08-29 11:45:00,264.09,264.15,263.79,263.82,4892.0,264.09,264.15,263.79,263.82,4892.0
2024-08-29 11:50:00,263.72,263.86,263.45,263.73,6777.0,263.72,263.86,263.45,263.73,6777.0
2024-08-29 11:55:00,263.71,263.93,263.65,263.93,3076.0,263.71,263.93,263.65,263.93,3076.0
2024-08-29 12:00:00,263.81,263.92,263.7,263.76,4128.0,263.81,263.92,263.7,263.76,4128.0
2024-08-29 12:05:00,263.94,264.32,263.76,264.31,3905.0,263.94,264.32,263.76,264.31,3905.0
2024-08-29 12:10:00,264.15,264.36,264.06,264.24,4226.0,264.15,264.36,264.06,264.24,4226.0
2024-08-29 12:15:00,264.23,264.33,263.85,263.93,6997.0,264.23,264.33,263.85,263.93,6997.0
2024-08-29 12:20:00,263.92,263.96,263.82,263.96,3900.0,263.92,263.96,263.82,263.96,3900.0
2024-08-29 12:25:00,263.93,263.93,263.68,263.75,3201.0,263.93,263.93,263.68,263.75,3201.0
2024-08-29 12:30:00,263.78,263.95,263.75,263.95,2387.0,263.78,263.95,263.75,263.95,2387.0
2024-08-29 12:35:00,264.0,264.13,263.82,264.01,8442.0,264.0,264.13,263.82,264.01,8442.0
2024-08-29 12:40:00,264.08,264.09,263.81,263.93,4153.0,264.08,264.09,263.81,263.93,4153.0
2024-08-29 12:45:00,263.92,264.1,263.8,263.8,4258.0,263.92,264.1,263.8,263.8,4258.0
2024-08-29 12:50:00,263.83,263.83,263.67,263.69,3400.0,263.83,263.83,263.67,263.69,3400.0
2024-08-29 12:55:00,263.69,263.79,263.35,263.5,8046.0,263.69,263.79,263.35,263.5,8046.0
2024-08-29 13:00:00,263.5,263.57,263.05,263.06,13455.0,263.5,263.57,263.05,263.06,13455.0
2024-08-29 13:05:00,263.2,263.22,262.55,262.55,4464.0,263.2,263.22,262.55,262.55,4464.0
2024-08-29 13:10:00,262.61,262.61,262.21,262.37,3095.0,262.61,262.61,262.21,262.37,3095.0
2024-08-29 13:15:00,262.34,262.51,262.27,262.39,8565.0,262.34,262.51,262.27,262.39,8565.0
2024-08-29 13:20:00,262.42,262.51,262.41,262.41,2780.0,262.42,262.51,262.41,262.41,2780.0
2024-08-29 13:25:00,262.41,262.87,262.41,262.72,3922.0,262.41,262.87,262.41,262.72,3922.0
2024-08-29 13:30:00,262.72,262.73,262.54,262.61,5667.0,262.72,262.73,262.54,262.61,5667.0
2024-08-29 13:35:00,262.63,262.63,262.39,262.39,3747.0,262.63,262.63,262.39,262.39,3747.0
2024-08-29 13:40:00,262.4,262.89,262.32,262.7,13377.0,262.4,262.89,262.32,262.7,13377.0
2024-08-29 13:45:00,262.71,262.85,262.46,262.5,2600.0,262.71,262.85,262.46,262.5,2600.0
2024-08-29 13:50:00,262.54,263.06,262.54,263.06,2050.0,262.54,263.06,262.54,263.06,2050.0
2024-08-29 13:55:00,262.98,263.86,262.97,263.86,7451.0,262.98,263.86,262.97,263.86,7451.0
2024-08-29 14:00:00,263.78,264.04,263.49,263.84,29200.0,263.78,264.04,263.49,263.84,29200.0
2024-08-29 14:05:00,263.85,263.85,263.59,263.68,3666.0,263.85,263.85,263.59,263.68,3666.0
2024-08-29 14:10:00,263.66,263.88,263.47,263.87,2805.0,263.66,263.88,263.47,263.87,2805.0
2024-08-29 14:15:00,263.88,264.13,263.68,263.98,3950.0,263.88,264.13,263.68,263.98,3950.0
2024-08-29 14:20:00,263.82,264.13,263.82,264.13,12313.0,263.82,264.13,263.82,264.13,12313.0
2024-08-29 14:25:00,264.12,264.41,263.67,263.94,24678.0,264.12,264.41,263.67,263.94,24678.0
2024-08-29 14:30:00,263.83,263.87,263.46,263.64,7895.0,263.83,263.87,263.46,263.64,7895.0
2024-08-29 14:35:00,263.46,264.05,263.41,263.52,7855.0,263.46,264.05,263.41,263.52,7855.0
2024-08-29 14:40:00,263.49,263.62,262.89,263.04,6856.0,263.49,263.62,262.89,263.04,6856.0
2024-08-29 14:45:00,262.89,262.9,262.65,262.72,4426.0,262.89,262.9,262.65,262.72,4426.0
2024-08-29 14:50:00,262.76,263.08,262.5,263.08,9655.0,262.76,263.08,262.5,263.08,9655.0
2024-08-29 14:55:00,263.07,263.29,262.85,263.0,7317.0,263.07,263.29,262.85,263.0,7317.0
2024-08-29 15:00:00,263.1,263.12,262.55,262.75,5752.0,263.1,263.12,262.55,262.75,5752.0
2024-08-29 15:05:00,262.67,263.04,262.67,262.93,5436.0,262.67,263.04,262.67,262.93,5436.0
2024-08-29 15:10:00,262.88,262.96,262.57,262.9,5989.0,262.88,262.96,262.57,262.9,5989.0
2024-08-29 15:15:00,262.81,263.05,262.71,262.73,9252.0,262.81,263.05,262.71,262.73,9252.0
2024-08-29 15:20:00,262.67,262.8,262.31,262.35,8934.0,262.67,262.8,262.31,262.35,8934.0
2024-08-29 15:25:00,262.35,263.1,262.35,262.85,7947.0,262.35,263.1,262.35,262.85,7947.0
2024-08-29 15:30:00,262.84,263.09,262.66,262.96,7582.0,262.84,263.09,262.66,262.96,7582.0
2024-08-29 15:35:00,262.88,263.36,262.86,263.17,11781.0,262.88,263.36,262.86,263.17,11781.0
2024-08-29 15:40:00,263.16,263.32,262.78,262.81,10009.0,263.16,263.32,262.78,262.81,10009.0
2024-08-29 15:45:00,262.8,263.19,262.79,262.87,12125.0,262.8,263.19,262.79,262.87,12125.0
2024-08-29 15:50:00,262.94,263.19,262.11,262.11,26072.0,262.94,263.19,262.11,262.11,26072.0
2024-08-29 15:55:00,262.11,262.58,261.81,262.34,90121.0,262.11,262.58,261.81,262.34,90121.0
2024-08-30 09:30:00,262.41,263.87,262.41,262.87,12482.0,262.41,263.87,262.41,262.87,12482.0
2024-08-30 09:35:00,262.28,263.1,262.18,263.01,5612.0,262.28,263.1,262.18,263.01,5612.0
2024-08-30 09:40:00,262.69,263.37,262.68,263.15,3883.0,262.69,263.37,262.68,263.15,3883.0
2024-08-30 09:45:00,263.26,263.79,263.08,263.78,5612.0,263.26,263.79,263.08,263.78,5612.0
2024-08-30 09:50:00,263.38,263.71,262.95,263.52,7455.0,263.38,263.71,262.95,263.52,7455.0
2024-08-30 09:55:00,263.48,263.62,262.97,263.29,4751.0,263.48,263.62,262.97,263.29,4751.0
2024-08-30 10:00:00,263.29,264.18,263.29,264.18,31776.0,263.29,264.18,263.29,264.18,31776.0
2024-08-30 10:05:00,263.98,264.41,263.78,263.97,12059.0,263.98,264.41,263.78,263.97,12059.0
2024-08-30 10:10:00,263.77,264.02,263.51,263.57,7595.0,263.77,264.02,263.51,263.57,7595.0
2024-08-30 10:15:00,263.43,264.15,263.24,264.1,6000.0,263.43,264.15,263.24,264.1,6000.0
2024-08-30 10:20:00,264.1,264.22,263.81,263.81,7244.0,264.1,264.22,263.81,263.81,7244.0
2024-08-30 10:25:00,263.96,263.96,263.34,263.62,3134.0,263.96,263.96,263.34,263.62,3134.0
2024-08-30 10:30:00,263.6,263.6,263.32,263.42,3516.0,263.6,263.6,263.32,263.42,3516.0
2024-08-30 10:35:00,263.65,264.27,263.63,264.21,4202.0,263.65,264.27,263.63,264.21,4202.0
2024-08-30 10:40:00,264.26,264.45,263.85,264.06,8636.0,264.26,264.45,263.85,264.06,8636.0
2024-08-30 10:45:00,263.99,264.03,263.61,264.01,6581.0,263.99,264.03,263.61,264.01,6581.0
2024-08-30 10:50:00,264.01,264.01,263.42,263.56,5736.0,264.01,264.01,263.42,263.56,5736.0
2024-08-30 10:55:00,263.55,263.55,262.91,263.18,13618.0,263.55,263.55,262.91,263.18,13618.0
2024-08-30 11:00:00,263.02,263.1,262.84,263.1,9425.0,263.02,263.1,262.84,263.1,9425.0
2024-08-30 11:05:00,262.96,263.18,262.82,263.18,2417.0,262.96,263.18,262.82,263.18,2417.0
2024-08-30 11:10:00,263.04,263.27,263.02,263.06,6505.0,263.04,263.27,263.02,263.06,6505.0
2024-08-30 11:15:00,263.06,263.15,262.49,262.6,3844.0,263.06,263.15,262.49,262.6,3844.0
2024-08-30 11:20:00,262.53,262.53,262.04,262.18,11215.0,262.53,262.53,262.04,262.18,11215.0
2024-08-30 11:25:00,262.02,262.27,261.89,261.89,5160.0,262.02,262.27,261.89,261.89,5160.0
2024-08-30 11:30:00,261.89,261.89,261.21,261.39,1650.0,261.89,261.89,261.21,261.39,1650.0
2024-08-30 11:35:00,261.5,261.55,260.89,260.9,3759.0,261.5,261.55,260.89,260.9,3759.0
2024-08-30 11:40:00,261.0,261.4,260.89,261.24,4947.0,261.0,261.4,260.89,261.24,4947.0
2024-08-30 11:45:00,261.36,261.51,261.17,261.34,2324.0,261.36,261.51,261.17,261.34,2324.0
2024-08-30 11:50:00,261.39,261.61,261.24,261.5,3809.0,261.39,261.61,261.24,261.5,3809.0
2024-08-30 11:55:00,261.48,261.68,261.19,261.3,5079.0,261.48,261.68,261.19,261.3,5079.0
2024-08-30 12:00:00,261.25,261.48,260.86,261.47,5001.0,261.25,261.48,260.86,261.47,5001.0
2024-08-30 12:05:00,261.41,262.0,261.41,261.87,3366.0,261.41,262.0,261.41,261.87,3366.0
2024-08-30 12:10:00,261.87,262.09,261.64,261.9,3395.0,261.87,262.09,261.64,261.9,3395.0
2024-08-30 12:15:00,261.74,261.95,261.67,261.83,1255.0,261.74,261.95,261.67,261.83,1255.0
2024-08-30 12:20:00,261.6,261.7,261.59,261.7,665.0,261.6,261.7,261.59,261.7,665.0
2024-08-30 12:25:00,261.59,261.84,261.28,261.35,5324.0,261.59,261.84,261.28,261.35,5324.0
2024-08-30 12:30:00,261.35,261.51,260.99,261.01,3669.0,261.35,261.51,260.99,261.01,3669.0
2024-08-30 12:35:00,261.06,261.08,260.35,260.81,8200.0,261.06,261.08,260.35,260.81,8200.0
2024-08-30 12:40:00,260.8,260.88,260.56,260.78,1400.0,260.8,260.88,260.56,260.78,1400.0
2024-08-30 12:45:00,260.76,261.04,260.65,260.76,4334.0,260.76,261.04,260.65,260.76,4334.0
2024-08-30 12:50:00,260.83,261.03,260.69,260.85,1918.0,260.83,261.03,260.69,260.85,1918.0
2024-08-30 12:55:00,261.02,261.22,260.98,260.98,1524.0,261.02,261.22,260.98,260.98,1524.0
2024-08-30 13:00:00,261.13,261.25,260.92,261.21,2410.0,261.13,261.25,260.92,261.21,2410.0
2024-08-30 13:05:00,261.21,261.21,260.76,260.88,1457.0,261.21,261.21,260.76,260.88,1457.0
2024-08-30 13:10:00,260.88,261.04,260.77,260.81,1798.0,260.88,261.04,260.77,260.81,1798.0
2024-08-30 13:15:00,260.79,260.9,260.72,260.73,2122.0,260.79,260.9,260.72,260.73,2122.0
2024-08-30 13:20:00,260.85,261.0,260.68,260.91,2600.0,260.85,261.0,260.68,260.91,2600.0
2024-08-30 13:25:00,261.09,261.2,261.01,261.14,2313.0,261.09,261.2,261.01,261.14,2313.0
2024-08-30 13:30:00,261.26,261.4,261.03,261.03,8823.0,261.26,261.4,261.03,261.03,8823.0
2024-08-30 13:35:00,261.15,261.19,261.03,261.1,2644.0,261.15,261.19,261.03,261.1,2644.0
2024-08-30 13:40:00,261.08,261.21,260.95,260.95,3032.0,261.08,261.21,260.95,260.95,3032.0
2024-08-30 13:45:00,261.06,261.09,260.93,260.98,2465.0,261.06,261.09,260.93,260.98,2465.0
2024-08-30 13:50:00,260.99,261.14,260.94,261.09,5956.0,260.99,261.14,260.94,261.09,5956.0
2024-08-30 13:55:00,261.19,261.19,260.64,260.75,2308.0,261.19,261.19,260.64,260.75,2308.0
2024-08-30 14:00:00,260.81,261.38,260.81,261.32,3228.0,260.81,261.38,260.81,261.32,3228.0
2024-08-30 14:05:00,261.37,261.67,261.32,261.67,5690.0,261.37,261.67,261.32,261.67,5690.0
2024-08-30 14:10:00,261.66,261.86,261.46,261.79,7091.0,261.66,261.86,261.46,261.79,7091.0
2024-08-30 14:15:00,261.81,261.99,261.57,261.95,2736.0,261.81,261.99,261.57,261.95,2736.0
2024-08-30 14:20:00,261.97,262.16,261.97,262.13,2513.0,261.97,262.16,261.97,262.13,2513.0
2024-08-30 14:25:00,262.0,262.12,261.95,262.06,8885.0,262.0,262.12,261.95,262.06,8885.0
2024-08-30 14:30:00,262.14,262.26,262.09,262.24,4062.0,262.14,262.26,262.09,262.24,4062.0
2024-08-30 14:35:00,262.26,262.3,262.1,262.24,1524.0,262.26,262.3,262.1,262.24,1524.0
2024-08-30 14:40:00,262.24,262.36,262.2,262.36,5278.0,262.24,262.36,262.2,262.36,5278.0
2024-08-30 14:45:00,262.28,262.51,262.22,262.51,8924.0,262.28,262.51,262.22,262.51,8924.0
2024-08-30 14:50:00,262.46,262.64,262.36,262.58,5088.0,262.46,262.64,262.36,262.58,5088.0
2024-08-30 14:55:00,262.5,262.5,262.3,262.43,7150.0,262.5,262.5,262.3,262.43,7150.0
2024-08-30 15:00:00,262.43,262.44,262.16,262.24,9291.0,262.43,262.44,262.16,262.24,9291.0
2024-08-30 15:05:00,262.31,262.42,262.31,262.42,800.0,262.31,262.42,262.31,262.42,800.0
2024-08-30 15:10:00,262.42,262.47,262.2,262.36,10508.0,262.42,262.47,262.2,262.36,10508.0
2024-08-30 15:15:00,262.35,262.58,262.31,262.53,5829.0,262.35,262.58,262.31,262.53,5829.0
2024-08-30 15:20:00,262.57,262.79,262.57,262.72,11455.0,262.57,262.79,262.57,262.72,11455.0
2024-08-30 15:25:00,262.72,262.97,262.64,262.97,7249.0,262.72,262.97,262.64,262.97,7249.0
2024-08-30 15:30:00,262.97,262.99,262.64,262.76,11752.0,262.97,262.99,262.64,262.76,11752.0
2024-08-30 15:35:00,262.83,262.85,262.24,262.42,12312.0,262.83,262.85,262.24,262.42,12312.0
2024-08-30 15:40:00,262.51,262.59,261.99,262.08,15586.0,262.51,262.59,261.99,262.08,15586.0
2024-08-30 15:45:00,262.08,262.56,262.08,262.53,11566.0,262.08,262.56,262.08,262.53,11566.0
2024-08-30 15:50:00,262.66,263.68,262.55,263.63,48263.0,262.66,263.68,262.55,263.63,48263.0
2024-08-30 15:55:00,263.41,263.52,262.83,263.1,92630.0,263.41,263.52,262.83,263.1,92630.0
2024-09-03 09:30:00,262.99,263.18,261.74,263.16,28105.0,262.99,263.18,261.74,263.16,28105.0
2024-09-03 09:35:00,263.35,264.28,262.96,263.21,26148.0,263.35,264.28,262.96,263.21,26148.0
2024-09-03 09:40:00,263.21,264.49,263.0,264.15,9262.0,263.21,264.49,263.0,264.15,9262.0
2024-09-03 09:45:00,264.49,265.57,264.49,265.41,14842.0,264.49,265.57,264.49,265.41,14842.0
2024-09-03 09:50:00,265.42,265.42,264.53,264.69,19405.0,265.42,265.42,264.53,264.69,19405.0
2024-09-03 09:55:00,264.65,265.22,264.1,264.55,7324.0,264.65,265.22,264.1,264.55,7324.0
2024-09-03 10:00:00,264.12,264.47,263.58,264.31,6650.0,264.12,264.47,263.58,264.31,6650.0
2024-09-03 10:05:00,264.11,264.21,263.85,264.21,9484.0,264.11,264.21,263.85,264.21,9484.0
2024-09-03 10:10:00,264.15,264.19,262.64,262.74,4583.0,264.15,264.19,262.64,262.74,4583.0
2024-09-03 10:15:00,262.71,263.07,262.5,262.64,7531.0,262.71,263.07,262.5,262.64,7531.0
2024-09-03 10:20:00,262.82,263.81,262.82,263.81,7466.0,262.82,263.81,262.82,263.81,7466.0
2024-09-03 10:25:00,263.85,264.59,263.77,263.98,11310.0,263.85,264.59,263.77,263.98,11310.0
2024-09-03 10:30:00,263.79,263.83,262.53,262.75,12569.0,263.79,263.83,262.53,262.75,12569.0
2024-09-03 10:35:00,262.75,262.96,262.31,262.91,11538.0,262.75,262.96,262.31,262.91,11538.0
2024-09-03 10:40:00,262.69,263.09,262.68,263.09,4235.0,262.69,263.09,262.68,263.09,4235.0
2024-09-03 10:45:00,263.06,263.1,262.73,262.86,8688.0,263.06,263.1,262.73,262.86,8688.0
2024-09-03 10:50:00,262.85,262.85,262.0,262.06,18146.0,262.85,262.85,262.0,262.06,18146.0
2024-09-03 10:55:00,262.03,262.29,261.89,262.02,2748.0,262.03,262.29,261.89,262.02,2748.0
2024-09-03 11:00:00,262.02,262.83,262.01,262.56,11480.0,262.02,262.83,262.01,262.56,11480.0
2024-09-03 11:05:00,262.4,262.49,262.15,262.37,3284.0,262.4,262.49,262.15,262.37,3284.0
2024-09-03 11:10:00,262.48,262.91,262.48,262.8,3571.0,262.48,262.91,262.48,262.8,3571.0
2024-09-03 11:15:00,262.8,263.04,262.61,262.94,6765.0,262.8,263.04,262.61,262.94,6765.0
2024-09-03 11:20:00,263.03,263.24,262.92,263.24,7758.0,263.03,263.24,262.92,263.24,7758.0
2024-09-03 11:25:00,263.33,263.83,263.31,263.73,3017.0,263.33,263.83,263.31,263.73,3017.0
2024-09-03 11:30:00,263.74,263.88,263.18,263.47,5565.0,263.74,263.88,263.18,263.47,5565.0
2024-09-03 11:35:00,263.59,263.67,263.28,263.32,7494.0,263.59,263.67,263.28,263.32,7494.0
2024-09-03 11:40:00,263.28,263.28,263.01,263.23,2544.0,263.28,263.28,263.01,263.23,2544.0
2024-09-03 11:45:00,263.3,263.52,263.18,263.52,4371.0,263.3,263.52,263.18,263.52,4371.0
2024-09-03 11:50:00,263.37,263.49,263.14,263.48,6113.0,263.37,263.49,263.14,263.48,6113.0
2024-09-03 11:55:00,263.49,263.49,262.76,262.88,9361.0,263.49,263.49,262.76,262.88,9361.0
2024-09-03 12:00:00,262.97,263.03,262.82,262.87,16171.0,262.97,263.03,262.82,262.87,16171.0
2024-09-03 12:05:00,262.87,262.89,262.5,262.62,5621.0,262.87,262.89,262.5,262.62,5621.0
2024-09-03 12:10:00,262.49,262.66,262.36,262.47,7364.0,262.49,262.66,262.36,262.47,7364.0
2024-09-03 12:15:00,262.39,262.72,262.33,262.45,5685.0,262.39,262.72,262.33,262.45,5685.0
2024-09-03 12:20:00,262.44,262.51,262.1,262.16,6728.0,262.44,262.51,262.1,262.16,6728.0
2024-09-03 12:25:00,262.16,262.16,261.87,262.05,4244.0,262.16,262.16,261.87,262.05,4244.0
2024-09-03 12:30:00,261.92,262.05,261.82,261.82,4380.0,261.92,262.05,261.82,261.82,4380.0
2024-09-03 12:35:00,261.77,262.03,261.6,261.94,12936.0,261.77,262.03,261.6,261.94,12936.0
2024-09-03 12:40:00,261.95,262.02,261.54,261.69,4223.0,261.95,262.02,261.54,261.69,4223.0
2024-09-03 12:45:00,261.67,261.67,261.41,261.43,1700.0,261.67,261.67,261.41,261.43,1700.0
2024-09-03 12:50:00,261.43,261.51,261.18,261.18,6778.0,261.43,261.51,261.18,261.18,6778.0
2024-09-03 12:55:00,261.18,261.33,260.93,261.13,13229.0,261.18,261.33,260.93,261.13,13229.0
2024-09-03 13:00:00,261.13,261.5,261.07,261.39,3548.0,261.13,261.5,261.07,261.39,3548.0
2024-09-03 13:05:00,261.39,261.45,261.13,261.13,6003.0,261.39,261.45,261.13,261.13,6003.0
2024-09-03 13:10:00,261.06,261.06,260.69,260.77,4121.0,261.06,261.06,260.69,260.77,4121.0
2024-09-03 13:15:00,260.77,261.07,260.74,260.98,6151.0,260.77,261.07,260.74,260.98,6151.0
2024-09-03 13:20:00,261.09,261.72,261.08,261.72,5669.0,261.09,261.72,261.08,261.72,5669.0
2024-09-03 13:25:00,261.7,261.84,261.58,261.77,5448.0,261.7,261.84,261.58,261.77,5448.0
2024-09-03 13:30:00,261.77,261.77,261.29,261.36,2810.0,261.77,261.77,261.29,261.36,2810.0
2024-09-03 13:35:00,261.39,261.85,261.39,261.82,1973.0,261.39,261.85,261.39,261.82,1973.0
2024-09-03 13:40:00,261.75,261.75,261.21,261.35,6335.0,261.75,261.75,261.21,261.35,6335.0
2024-09-03 13:45:00,261.35,261.35,260.97,261.1,2300.0,261.35,261.35,260.97,261.1,2300.0
2024-09-03 13:50:00,261.19,261.29,261.0,261.0,3032.0,261.19,261.29,261.0,261.0,3032.0
2024-09-03 13:55:00,261.12,261.21,260.7,260.72,4397.0,261.12,261.21,260.7,260.72,4397.0
2024-09-03 14:00:00,260.81,260.86,260.22,260.23,5000.0,260.81,260.86,260.22,260.23,5000.0
2024-09-03 14:05:00,260.13,260.25,260.05,260.25,8027.0,260.13,260.25,260.05,260.25,8027.0
2024-09-03 14:10:00,260.18,260.23,260.03,260.03,5175.0,260.18,260.23,260.03,260.03,5175.0
2024-09-03 14:15:00,260.14,260.15,259.75,259.76,2436.0,260.14,260.15,259.75,259.76,2436.0
2024-09-03 14:20:00,259.86,259.99,259.7,259.84,6374.0,259.86,259.99,259.7,259.84,6374.0
2024-09-03 14:25:00,259.83,259.92,259.71,259.72,4810.0,259.83,259.92,259.71,259.72,4810.0
2024-09-03 14:30:00,259.74,260.37,259.57,260.32,12753.0,259.74,260.37,259.57,260.32,12753.0
2024-09-03 14:35:00,260.32,260.57,260.2,260.49,5709.0,260.32,260.57,260.2,260.49,5709.0
2024-09-03 14:40:00,260.49,260.53,260.38,260.47,5649.0,260.49,260.53,260.38,260.47,5649.0
2024-09-03 14:45:00,260.47,260.65,260.38,260.55,4624.0,260.47,260.65,260.38,260.55,4624.0
2024-09-03 14:50:00,260.66,260.66,260.4,260.41,5172.0,260.66,260.66,260.4,260.41,5172.0
2024-09-03 14:55:00,260.44,260.59,260.33,260.52,6426.0,260.44,260.59,260.33,260.52,6426.0
2024-09-03 15:00:00,260.52,260.69,260.52,260.59,5165.0,260.52,260.69,260.52,260.59,5165.0
2024-09-03 15:05:00,260.69,260.71,260.47,260.54,6226.0,260.69,260.71,260.47,260.54,6226.0
2024-09-03 15:10:00,260.61,260.67,260.46,260.57,5075.0,260.61,260.67,260.46,260.57,5075.0
2024-09-03 15:15:00,260.57,260.57,260.24,260.28,5337.0,260.57,260.57,260.24,260.28,5337.0
2024-09-03 15:20:00,260.24,260.61,260.24,260.47,10743.0,260.24,260.61,260.24,260.47,10743.0
2024-09-03 15:25:00,260.46,260.63,260.27,260.34,10530.0,260.46,260.63,260.27,260.34,10530.0
2024-09-03 15:30:00,260.34,260.34,259.88,259.88,7440.0,260.34,260.34,259.88,259.88,7440.0
2024-09-03 15:35:00,259.79,259.84,259.59,259.64,11326.0,259.79,259.84,259.59,259.64,11326.0
2024-09-03 15:40:00,259.59,259.96,259.19,259.92,23231.0,259.59,259.96,259.19,259.92,23231.0
2024-09-03 15:45:00,259.92,259.92,258.93,259.24,35366.0,259.92,259.92,258.93,259.24,35366.0
2024-09-03 15:50:00,259.37,259.94,258.81,259.81,54994.0,259.37,259.94,258.81,259.81,54994.0
2024-09-03 15:55:00,259.95,260.42,259.76,260.32,150074.0,259.95,260.42,259.76,260.32,150074.0
2024-09-04 09:30:00,258.51,259.58,258.15,259.26,17674.0,258.51,259.58,258.15,259.26,17674.0
2024-09-04 09:35:00,259.58,259.88,258.87,258.93,5362.0,259.58,259.88,258.87,258.93,5362.0
2024-09-04 09:40:00,258.9,259.77,258.89,259.11,6236.0,258.9,259.77,258.89,259.11,6236.0
2024-09-04 09:45:00,259.49,259.75,258.95,259.52,4529.0,259.49,259.75,258.95,259.52,4529.0
2024-09-04 09:50:00,259.57,259.72,259.37,259.4,1300.0,259.57,259.72,259.37,259.4,1300.0
2024-09-04 09:55:00,259.66,259.66,258.71,259.1,6500.0,259.66,259.66,258.71,259.1,6500.0
2024-09-04 10:00:00,259.27,259.28,257.07,257.4,8818.0,259.27,259.28,257.07,257.4,8818.0
2024-09-04 10:05:00,257.45,258.37,257.42,258.13,4988.0,257.45,258.37,257.42,258.13,4988.0
2024-09-04 10:10:00,258.09,258.46,257.59,258.38,4975.0,258.09,258.46,257.59,258.38,4975.0
2024-09-04 10:15:00,258.31,258.85,258.3,258.85,2011.0,258.31,258.85,258.3,258.85,2011.0
2024-09-04 10:20:00,258.85,258.85,258.41,258.51,6703.0,258.85,258.85,258.41,258.51,6703.0
2024-09-04 10:25:00,258.65,258.79,258.54,258.79,3800.0,258.65,258.79,258.54,258.79,3800.0
2024-09-04 10:30:00,258.88,259.17,258.85,258.9,2994.0,258.88,259.17,258.85,258.9,2994.0
2024-09-04 10:35:00,258.96,259.06,258.76,259.02,5288.0,258.96,259.06,258.76,259.02,5288.0
2024-09-04 10:40:00,259.04,259.2,258.87,259.19,1764.0,259.04,259.2,258.87,259.19,1764.0
2024-09-04 10:45:00,259.19,259.42,259.08,259.32,9548.0,259.19,259.42,259.08,259.32,9548.0
2024-09-04 10:50:00,259.32,259.58,259.31,259.57,3652.0,259.32,259.58,259.31,259.57,3652.0
2024-09-04 10:55:00,259.69,259.91,259.59,259.84,15052.0,259.69,259.91,259.59,259.84,15052.0
2024-09-04 11:00:00,259.95,260.08,259.73,260.05,5946.0,259.95,260.08,259.73,260.05,5946.0
2024-09-04 11:05:00,260.08,260.1,259.75,259.81,6396.0,260.08,260.1,259.75,259.81,6396.0
2024-09-04 11:10:00,259.83,259.88,259.72,259.88,15329.0,259.83,259.88,259.72,259.88,15329.0
2024-09-04 11:15:00,259.81,260.02,259.8,259.93,700.0,259.81,260.02,259.8,259.93,700.0
2024-09-04 11:20:00,259.95,260.06,259.73,259.85,5910.0,259.95,260.06,259.73,259.85,5910.0
2024-09-04 11:25:00,259.76,259.98,258.99,259.19,22170.0,259.76,259.98,258.99,259.19,22170.0
2024-09-04 11:30:00,258.9,258.9,258.51,258.75,3282.0,258.9,258.9,258.51,258.75,3282.0
2024-09-04 11:35:00,258.78,258.97,258.07,258.24,4193.0,258.78,258.97,258.07,258.24,4193.0
2024-09-04 11:40:00,258.37,258.72,258.21,258.69,2848.0,258.37,258.72,258.21,258.69,2848.0
2024-09-04 11:45:00,258.72,258.91,258.72,258.83,1516.0,258.72,258.91,258.72,258.83,1516.0
2024-09-04 11:50:00,259.02,259.17,258.8,259.06,3794.0,259.02,259.17,258.8,259.06,3794.0
2024-09-04 11:55:00,259.06,259.06,258.72,258.97,3728.0,259.06,259.06,258.72,258.97,3728.0
2024-09-04 12:00:00,259.05,259.06,258.69,258.71,5738.0,259.05,259.06,258.69,258.71,5738.0
2024-09-04 12:05:00,258.7,258.85,258.52,258.79,4102.0,258.7,258.85,258.52,258.79,4102.0
2024-09-04 12:10:00,258.86,258.95,258.15,258.15,10423.0,258.86,258.95,258.15,258.15,10423.0
2024-09-04 12:15:00,258.21,258.61,258.17,258.53,3630.0,258.21,258.61,258.17,258.53,3630.0
2024-09-04 12:20:00,258.41,258.81,258.31,258.75,5605.0,258.41,258.81,258.31,258.75,5605.0
2024-09-04 12:25:00,258.76,259.06,258.76,258.93,3376.0,258.76,259.06,258.76,258.93,3376.0
2024-09-04 12:30:00,258.99,259.13,258.54,258.63,12571.0,258.99,259.13,258.54,258.63,12571.0
2024-09-04 12:35:00,258.63,258.84,258.62,258.74,7985.0,258.63,258.84,258.62,258.74,7985.0
2024-09-04 12:40:00,258.87,259.03,258.78,258.81,7620.0,258.87,259.03,258.78,258.81,7620.0
2024-09-04 12:45:00,258.81,258.97,258.74,258.94,3154.0,258.81,258.97,258.74,258.94,3154.0
2024-09-04 12:50:00,258.9,258.99,258.84,258.84,2189.0,258.9,258.99,258.84,258.84,2189.0
2024-09-04 12:55:00,258.8,258.91,258.71,258.8,2400.0,258.8,258.91,258.71,258.8,2400.0
2024-09-04 13:00:00,258.84,258.84,258.35,258.35,6323.0,258.84,258.84,258.35,258.35,6323.0
2024-09-04 13:05:00,258.38,258.61,258.35,258.35,1703.0,258.38,258.61,258.35,258.35,1703.0
2024-09-04 13:10:00,258.51,258.58,258.35,258.35,2121.0,258.51,258.58,258.35,258.35,2121.0
2024-09-04 13:15:00,258.45,258.53,257.98,258.34,4804.0,258.45,258.53,257.98,258.34,4804.0
2024-09-04 13:20:00,258.38,258.5,258.24,258.31,3286.0,258.38,258.5,258.24,258.31,3286.0
2024-09-04 13:25:00,258.3,258.3,258.06,258.12,1300.0,258.3,258.3,258.06,258.12,1300.0
2024-09-04 13:30:00,258.0,258.11,257.61,257.75,5205.0,258.0,258.11,257.61,257.75,5205.0
2024-09-04 13:35:00,257.8,257.82,257.57,257.57,3710.0,257.8,257.82,257.57,257.57,3710.0
2024-09-04 13:40:00,257.7,257.72,257.33,257.49,6229.0,257.7,257.72,257.33,257.49,6229.0
2024-09-04 13:45:00,257.56,258.13,257.56,258.13,7729.0,257.56,258.13,257.56,258.13,7729.0
2024-09-04 13:50:00,258.21,258.35,258.0,258.35,6440.0,258.21,258.35,258.0,258.35,6440.0
2024-09-04 13:55:00,258.36,258.36,258.07,258.16,5186.0,258.36,258.36,258.07,258.16,5186.0
2024-09-04 14:00:00,258.16,258.34,258.11,258.13,6512.0,258.16,258.34,258.11,258.13,6512.0
2024-09-04 14:05:00,258.26,258.35,258.13,258.2,3201.0,258.26,258.35,258.13,258.2,3201.0
2024-09-04 14:10:00,258.28,258.29,258.1,258.18,3831.0,258.28,258.29,258.1,258.18,3831.0
2024-09-04 14:15:00,258.26,258.35,257.9,257.95,5885.0,258.26,258.35,257.9,257.95,5885.0
2024-09-04 14:20:00,257.95,258.27,257.95,258.18,3718.0,257.95,258.27,257.95,258.18,3718.0
2024-09-04 14:25:00,258.28,258.58,258.26,258.53,2202.0,258.28,258.58,258.26,258.53,2202.0
2024-09-04 14:30:00,258.48,258.48,258.05,258.06,5486.0,258.48,258.48,258.05,258.06,5486.0
2024-09-04 14:35:00,257.9,258.04,257.34,257.74,6806.0,257.9,258.04,257.34,257.74,6806.0
2024-09-04 14:40:00,257.74,257.87,257.61,257.73,2793.0,257.74,257.87,257.61,257.73,2793.0
2024-09-04 14:45:00,257.7,257.76,257.59,257.61,7216.0,257.7,257.76,257.59,257.61,7216.0
2024-09-04 14:50:00,257.66,257.77,257.44,257.75,9217.0,257.66,257.77,257.44,257.75,9217.0
2024-09-04 14:55:00,257.74,257.82,257.49,257.62,4550.0,257.74,257.82,257.49,257.62,4550.0
2024-09-04 15:00:00,257.55,257.68,257.47,257.52,3855.0,257.55,257.68,257.47,257.52,3855.0
2024-09-04 15:05:00,257.56,257.81,257.56,257.73,5261.0,257.56,257.81,257.56,257.73,5261.0
2024-09-04 15:10:00,257.81,257.94,257.51,257.87,5105.0,257.81,257.94,257.51,257.87,5105.0
2024-09-04 15:15:00,257.84,258.03,257.79,257.81,7130.0,257.84,258.03,257.79,257.81,7130.0
2024-09-04 15:20:00,257.87,258.11,257.86,258.06,5632.0,257.87,258.11,257.86,258.06,5632.0
2024-09-04 15:25:00,258.05,258.36,257.86,258.26,3984.0,258.05,258.36,257.86,258.26,3984.0
2024-09-04 15:30:00,258.24,258.32,257.82,257.88,9419.0,258.24,258.32,257.82,257.88,9419.0
2024-09-04 15:35:00,257.92,258.03,257.73,257.94,5208.0,257.92,258.03,257.73,257.94,5208.0
2024-09-04 15:40:00,257.94,258.31,257.93,258.28,5225.0,257.94,258.31,257.93,258.28,5225.0
2024-09-04 15:45:00,258.34,258.38,258.1,258.23,13767.0,258.34,258.38,258.1,258.23,13767.0
2024-09-04 15:50:00,258.33,258.83,258.2,258.65,24760.0,258.33,258.83,258.2,258.65,24760.0
2024-09-04 15:55:00,258.53,258.88,258.53,258.6,73631.0,258.53,258.88,258.53,258.6,73631.0
2024-09-05 09:30:00,255.75,256.48,255.25,255.25,24133.0,255.75,256.48,255.25,255.25,24133.0
2024-09-05 09:35:00,255.74,256.2,254.76,255.88,16934.0,255.74,256.2,254.76,255.88,16934.0
2024-09-05 09:40:00,255.33,256.19,255.33,256.01,16777.0,255.33,256.19,255.33,256.01,16777.0
2024-09-05 09:45:00,255.81,255.81,254.32,254.46,15509.0,255.81,255.81,254.32,254.46,15509.0
2024-09-05 09:50:00,254.58,255.47,254.46,255.34,16255.0,254.58,255.47,254.46,255.34,16255.0
2024-09-05 09:55:00,255.34,256.0,255.25,255.58,11313.0,255.34,256.0,255.25,255.58,11313.0
2024-09-05 10:00:00,255.78,256.75,255.56,256.44,46861.0,255.78,256.75,255.56,256.44,46861.0
2024-09-05 10:05:00,256.28,256.83,256.28,256.83,25565.0,256.28,256.83,256.28,256.83,25565.0
2024-09-05 10:10:00,256.7,256.71,256.02,256.15,6553.0,256.7,256.71,256.02,256.15,6553.0
2024-09-05 10:15:00,256.15,256.65,256.15,256.63,1839.0,256.15,256.65,256.15,256.63,1839.0
2024-09-05 10:20:00,256.75,257.28,256.75,257.0,3742.0,256.75,257.28,256.75,257.0,3742.0
2024-09-05 10:25:00,257.14,257.19,256.3,256.3,14422.0,257.14,257.19,256.3,256.3,14422.0
2024-09-05 10:30:00,256.56,256.92,256.52,256.61,6711.0,256.56,256.92,256.52,256.61,6711.0
2024-09-05 10:35:00,256.78,256.92,256.65,256.7,5088.0,256.78,256.92,256.65,256.7,5088.0
2024-09-05 10:40:00,256.69,256.69,256.35,256.56,8405.0,256.69,256.69,256.35,256.56,8405.0
2024-09-05 10:45:00,256.51,256.59,255.02,255.2,13661.0,256.51,256.59,255.02,255.2,13661.0
2024-09-05 10:50:00,255.37,255.41,255.0,255.14,7348.0,255.37,255.41,255.0,255.14,7348.0
2024-09-05 10:55:00,255.08,255.37,255.06,255.29,5875.0,255.08,255.37,255.06,255.29,5875.0
2024-09-05 11:00:00,255.29,255.29,254.27,254.42,8991.0,255.29,255.29,254.27,254.42,8991.0
2024-09-05 11:05:00,254.55,255.16,254.55,254.83,9139.0,254.55,255.16,254.55,254.83,9139.0
2024-09-05 11:10:00,254.93,255.01,254.35,254.35,13237.0,254.93,255.01,254.35,254.35,13237.0
2024-09-05 11:15:00,254.36,254.44,253.94,254.33,11855.0,254.36,254.44,253.94,254.33,11855.0
2024-09-05 11:20:00,254.38,254.65,254.05,254.29,8172.0,254.38,254.65,254.05,254.29,8172.0
2024-09-05 11:25:00,254.19,254.19,253.33,253.48,12067.0,254.19,254.19,253.33,253.48,12067.0
2024-09-05 11:30:00,253.54,253.8,253.2,253.73,19201.0,253.54,253.8,253.2,253.73,19201.0
2024-09-05 11:35:00,253.68,254.32,253.64,254.32,14627.0,253.68,254.32,253.64,254.32,14627.0
2024-09-05 11:40:00,254.49,254.77,254.32,254.57,19685.0,254.49,254.77,254.32,254.57,19685.0
2024-09-05 11:45:00,254.49,254.85,254.49,254.79,7177.0,254.49,254.85,254.49,254.79,7177.0
2024-09-05 11:50:00,254.77,254.82,254.57,254.59,4649.0,254.77,254.82,254.57,254.59,4649.0
2024-09-05 11:55:00,254.63,254.72,254.52,254.66,3964.0,254.63,254.72,254.52,254.66,3964.0
2024-09-05 12:00:00,254.57,254.93,254.57,254.69,6857.0,254.57,254.93,254.57,254.69,6857.0
2024-09-05 12:05:00,254.57,254.97,254.56,254.97,7432.0,254.57,254.97,254.56,254.97,7432.0
2024-09-05 12:10:00,254.87,254.87,254.35,254.49,3578.0,254.87,254.87,254.35,254.49,3578.0
2024-09-05 12:15:00,254.6,254.61,254.22,254.61,4119.0,254.6,254.61,254.22,254.61,4119.0
2024-09-05 12:20:00,254.58,254.77,254.55,254.66,4867.0,254.58,254.77,254.55,254.66,4867.0
2024-09-05 12:25:00,254.77,254.89,254.56,254.68,3925.0,254.77,254.89,254.56,254.68,3925.0
2024-09-05 12:30:00,254.72,254.83,254.59,254.72,2678.0,254.72,254.83,254.59,254.72,2678.0
2024-09-05 12:35:00,254.65,254.68,254.37,254.54,1920.0,254.65,254.68,254.37,254.54,1920.0
2024-09-05 12:40:00,254.46,254.83,254.46,254.77,4111.0,254.46,254.83,254.46,254.77,4111.0
2024-09-05 12:45:00,254.65,254.86,254.6,254.79,2453.0,254.65,254.86,254.6,254.79,2453.0
2024-09-05 12:50:00,254.75,254.84,254.68,254.82,1680.0,254.75,254.84,254.68,254.82,1680.0
2024-09-05 12:55:00,254.85,255.08,254.84,254.94,4617.0,254.85,255.08,254.84,254.94,4617.0
2024-09-05 13:00:00,254.94,255.12,254.91,254.98,8989.0,254.94,255.12,254.91,254.98,8989.0
2024-09-05 13:05:00,254.9,255.06,254.86,255.0,2415.0,254.9,255.06,254.86,255.0,2415.0
2024-09-05 13:10:00,255.05,255.43,255.0,255.38,3306.0,255.05,255.43,255.0,255.38,3306.0
2024-09-05 13:15:00,255.33,255.55,255.22,255.55,2363.0,255.33,255.55,255.22,255.55,2363.0
2024-09-05 13:20:00,255.53,255.58,255.28,255.39,4525.0,255.53,255.58,255.28,255.39,4525.0
2024-09-05 13:25:00,255.39,255.43,255.24,255.27,1448.0,255.39,255.43,255.24,255.27,1448.0
2024-09-05 13:30:00,255.31,255.37,255.1,255.28,7053.0,255.31,255.37,255.1,255.28,7053.0
2024-09-05 13:35:00,255.28,255.73,255.27,255.57,3325.0,255.28,255.73,255.27,255.57,3325.0
2024-09-05 13:40:00,255.65,256.17,255.65,256.17,2900.0,255.65,256.17,255.65,256.17,2900.0
2024-09-05 13:45:00,256.23,256.67,256.23,256.44,2949.0,256.23,256.67,256.23,256.44,2949.0
2024-09-05 13:50:00,256.4,256.49,256.23,256.31,3864.0,256.4,256.49,256.23,256.31,3864.0
2024-09-05 13:55:00,256.4,256.49,256.31,256.48,3079.0,256.4,256.49,256.31,256.48,3079.0
2024-09-05 14:00:00,256.51,256.81,256.47,256.81,3987.0,256.51,256.81,256.47,256.81,3987.0
2024-09-05 14:05:00,256.81,256.87,256.52,256.6,2550.0,256.81,256.87,256.52,256.6,2550.0
2024-09-05 14:10:00,256.63,256.63,256.29,256.29,3235.0,256.63,256.63,256.29,256.29,3235.0
2024-09-05 14:15:00,256.29,256.62,256.28,256.57,4210.0,256.29,256.62,256.28,256.57,4210.0
2024-09-05 14:20:00,256.48,256.6,256.35,256.55,3544.0,256.48,256.6,256.35,256.55,3544.0
2024-09-05 14:25:00,256.39,256.39,256.19,256.31,4116.0,256.39,256.39,256.19,256.31,4116.0
2024-09-05 14:30:00,256.2,256.25,255.93,256.11,6709.0,256.2,256.25,255.93,256.11,6709.0
2024-09-05 14:35:00,256.1,256.45,256.07,256.42,3798.0,256.1,256.45,256.07,256.42,3798.0
2024-09-05 14:40:00,256.33,256.4,256.12,256.25,2730.0,256.33,256.4,256.12,256.25,2730.0
2024-09-05 14:45:00,256.32,256.43,256.2,256.23,4999.0,256.32,256.43,256.2,256.23,4999.0
2024-09-05 14:50:00,256.23,256.48,256.23,256.25,5008.0,256.23,256.48,256.23,256.25,5008.0
2024-09-05 14:55:00,256.3,256.3,255.94,255.96,3833.0,256.3,256.3,255.94,255.96,3833.0
2024-09-05 15:00:00,255.94,255.96,255.74,255.81,4937.0,255.94,255.96,255.74,255.81,4937.0
2024-09-05 15:05:00,255.81,255.81,255.35,255.43,4190.0,255.81,255.81,255.35,255.43,4190.0
2024-09-05 15:10:00,255.4,255.42,255.17,255.17,6007.0,255.4,255.42,255.17,255.17,6007.0
2024-09-05 15:15:00,255.22,255.22,254.57,254.86,13247.0,255.22,255.22,254.57,254.86,13247.0
2024-09-05 15:20:00,254.87,255.27,254.84,255.27,6205.0,254.87,255.27,254.84,255.27,6205.0
2024-09-05 15:25:00,255.26,255.55,255.16,255.42,9597.0,255.26,255.55,255.16,255.42,9597.0
2024-09-05 15:30:00,255.51,256.14,255.5,256.01,5271.0,255.51,256.14,255.5,256.01,5271.0
2024-09-05 15:35:00,256.02,256.36,255.88,255.92,13618.0,256.02,256.36,255.88,255.92,13618.0
2024-09-05 15:40:00,255.85,255.85,255.22,255.33,11939.0,255.85,255.85,255.22,255.33,11939.0
2024-09-05 15:45:00,255.26,255.69,255.26,255.61,18970.0,255.26,255.69,255.26,255.61,18970.0
2024-09-05 15:50:00,255.7,255.7,255.17,255.6,45684.0,255.7,255.7,255.17,255.6,45684.0
2024-09-05 15:55:00,255.67,255.79,255.39,255.78,103798.0,255.67,255.79,255.39,255.78,103798.0
2024-09-06 09:30:00,257.93,258.86,257.32,258.71,32629.0,257.93,258.86,257.32,258.71,32629.0
2024-09-06 09:35:00,258.72,259.33,256.6,256.6,25147.0,258.72,259.33,256.6,256.6,25147.0
2024-09-06 09:40:00,257.26,258.47,256.62,258.08,25804.0,257.26,258.47,256.62,258.08,25804.0
2024-09-06 09:45:00,258.19,259.62,258.16,259.11,10555.0,258.19,259.62,258.16,259.11,10555.0
2024-09-06 09:50:00,258.92,259.6,258.42,258.66,18029.0,258.92,259.6,258.42,258.66,18029.0
2024-09-06 09:55:00,258.66,259.18,257.78,257.78,12154.0,258.66,259.18,257.78,257.78,12154.0
2024-09-06 10:00:00,257.9,257.9,257.0,257.63,14864.0,257.9,257.9,257.0,257.63,14864.0
2024-09-06 10:05:00,257.66,257.97,257.17,257.18,21203.0,257.66,257.97,257.17,257.18,21203.0
2024-09-06 10:10:00,257.01,257.49,256.42,256.5,10780.0,257.01,257.49,256.42,256.5,10780.0
2024-09-06 10:15:00,256.5,256.73,255.22,255.92,12630.0,256.5,256.73,255.22,255.92,12630.0
2024-09-06 10:20:00,255.98,256.01,255.01,255.01,10094.0,255.98,256.01,255.01,255.01,10094.0
2024-09-06 10:25:00,254.85,254.92,254.14,254.14,13968.0,254.85,254.92,254.14,254.14,13968.0
2024-09-06 10:30:00,254.14,254.38,253.67,253.68,11150.0,254.14,254.38,253.67,253.68,11150.0
2024-09-06 10:35:00,253.67,253.77,253.19,253.32,54842.0,253.67,253.77,253.19,253.32,54842.0
2024-09-06 10:40:00,253.27,253.35,252.88,252.99,32995.0,253.27,253.35,252.88,252.99,32995.0
2024-09-06 10:45:00,253.03,253.48,252.93,253.23,14423.0,253.03,253.48,252.93,253.23,14423.0
2024-09-06 10:50:00,253.16,253.33,252.99,253.14,7389.0,253.16,253.33,252.99,253.14,7389.0
2024-09-06 10:55:00,253.13,253.56,252.97,253.39,10348.0,253.13,253.56,252.97,253.39,10348.0
2024-09-06 11:00:00,253.44,254.36,253.39,253.67,23286.0,253.44,254.36,253.39,253.67,23286.0
2024-09-06 11:05:00,253.53,253.67,252.93,252.93,3018.0,253.53,253.67,252.93,252.93,3018.0
2024-09-06 11:10:00,253.11,253.65,252.98,253.65,5012.0,253.11,253.65,252.98,253.65,5012.0
2024-09-06 11:15:00,253.38,253.61,252.43,252.52,10864.0,253.38,253.61,252.43,252.52,10864.0
2024-09-06 11:20:00,252.52,253.06,252.51,252.76,6751.0,252.52,253.06,252.51,252.76,6751.0
2024-09-06 11:25:00,252.75,252.99,252.49,252.72,8663.0,252.75,252.99,252.49,252.72,8663.0
2024-09-06 11:30:00,252.52,253.08,252.49,252.88,7775.0,252.52,253.08,252.49,252.88,7775.0
2024-09-06 11:35:00,252.65,252.87,252.24,252.41,5350.0,252.65,252.87,252.24,252.41,5350.0
2024-09-06 11:40:00,252.43,252.46,252.11,252.29,7348.0,252.43,252.46,252.11,252.29,7348.0
2024-09-06 11:45:00,252.08,252.32,251.85,252.19,5319.0,252.08,252.32,251.85,252.19,5319.0
2024-09-06 11:50:00,252.07,252.17,251.77,252.17,6067.0,252.07,252.17,251.77,252.17,6067.0
2024-09-06 11:55:00,252.09,252.17,251.75,251.96,6806.0,252.09,252.17,251.75,251.96,6806.0
2024-09-06 12:00:00,251.93,252.06,251.68,251.82,4149.0,251.93,252.06,251.68,251.82,4149.0
2024-09-06 12:05:00,251.82,252.05,251.55,251.62,4659.0,251.82,252.05,251.55,251.62,4659.0
2024-09-06 12:10:00,251.64,251.71,251.51,251.62,2911.0,251.64,251.71,251.51,251.62,2911.0
2024-09-06 12:15:00,251.62,251.75,251.38,251.42,7888.0,251.62,251.75,251.38,251.42,7888.0
2024-09-06 12:20:00,251.42,251.52,251.33,251.51,10957.0,251.42,251.52,251.33,251.51,10957.0
2024-09-06 12:25:00,251.5,251.75,251.38,251.53,8672.0,251.5,251.75,251.38,251.53,8672.0
2024-09-06 12:30:00,251.54,251.9,251.5,251.84,8351.0,251.54,251.9,251.5,251.84,8351.0
2024-09-06 12:35:00,251.81,252.39,251.81,251.94,10097.0,251.81,252.39,251.81,251.94,10097.0
2024-09-06 12:40:00,251.93,252.21,251.81,252.21,3394.0,251.93,252.21,251.81,252.21,3394.0
2024-09-06 12:45:00,252.15,252.15,251.62,251.63,6739.0,252.15,252.15,251.62,251.63,6739.0
2024-09-06 12:50:00,251.73,251.73,251.58,251.58,1639.0,251.73,251.73,251.58,251.58,1639.0
2024-09-06 12:55:00,251.51,251.63,251.25,251.5,5751.0,251.51,251.63,251.25,251.5,5751.0
2024-09-06 13:00:00,251.5,251.8,251.36,251.8,3457.0,251.5,251.8,251.36,251.8,3457.0
2024-09-06 13:05:00,251.68,252.69,251.57,252.58,8181.0,251.68,252.69,251.57,252.58,8181.0
2024-09-06 13:10:00,252.63,252.79,252.59,252.79,7735.0,252.63,252.79,252.59,252.79,7735.0
2024-09-06 13:15:00,252.67,252.8,252.38,252.54,7460.0,252.67,252.8,252.38,252.54,7460.0
2024-09-06 13:20:00,252.54,253.85,252.53,253.52,45666.0,252.54,253.85,252.53,253.52,45666.0
2024-09-06 13:25:00,253.85,253.86,253.17,253.25,4334.0,253.85,253.86,253.17,253.25,4334.0
2024-09-06 13:30:00,253.15,253.31,253.0,253.31,2880.0,253.15,253.31,253.0,253.31,2880.0
2024-09-06 13:35:00,253.27,253.31,253.0,253.04,8895.0,253.27,253.31,253.0,253.04,8895.0
2024-09-06 13:40:00,253.24,253.24,252.87,252.89,6518.0,253.24,253.24,252.87,252.89,6518.0
2024-09-06 13:45:00,252.89,253.06,252.89,253.06,3200.0,252.89,253.06,252.89,253.06,3200.0
2024-09-06 13:50:00,252.9,253.23,252.9,253.06,11170.0,252.9,253.23,252.9,253.06,11170.0
2024-09-06 13:55:00,253.16,253.44,253.06,253.09,7641.0,253.16,253.44,253.06,253.09,7641.0
2024-09-06 14:00:00,253.0,253.19,252.86,252.88,16513.0,253.0,253.19,252.86,252.88,16513.0
2024-09-06 14:05:00,252.86,253.13,252.71,253.07,5926.0,252.86,253.13,252.71,253.07,5926.0
2024-09-06 14:10:00,252.98,253.34,252.98,253.17,20651.0,252.98,253.34,252.98,253.17,20651.0
2024-09-06 14:15:00,253.26,253.55,253.01,253.09,18524.0,253.26,253.55,253.01,253.09,18524.0
2024-09-06 14:20:00,253.09,253.23,252.93,253.0,6246.0,253.09,253.23,252.93,253.0,6246.0
2024-09-06 14:25:00,253.15,253.37,253.0,253.37,6673.0,253.15,253.37,253.0,253.37,6673.0
2024-09-06 14:30:00,253.37,253.37,253.02,253.1,7647.0,253.37,253.37,253.02,253.1,7647.0
2024-09-06 14:35:00,253.16,253.2,253.0,253.16,6236.0,253.16,253.2,253.0,253.16,6236.0
2024-09-06 14:40:00,253.09,253.64,253.09,253.64,6368.0,253.09,253.64,253.09,253.64,6368.0
2024-09-06 14:45:00,253.63,253.8,253.47,253.73,13774.0,253.63,253.8,253.47,253.73,13774.0
2024-09-06 14:50:00,253.71,253.91,253.52,253.81,6650.0,253.71,253.91,253.52,253.81,6650.0
2024-09-06 14:55:00,253.91,253.94,253.75,253.9,12676.0,253.91,253.94,253.75,253.9,12676.0
2024-09-06 15:00:00,253.93,254.13,253.83,254.12,24624.0,253.93,254.13,253.83,254.12,24624.0
2024-09-06 15:05:00,254.01,254.62,254.01,254.55,25400.0,254.01,254.62,254.01,254.55,25400.0
2024-09-06 15:10:00,254.48,254.64,254.18,254.35,23080.0,254.48,254.64,254.18,254.35,23080.0
2024-09-06 15:15:00,254.39,254.6,254.31,254.4,16366.0,254.39,254.6,254.31,254.4,16366.0
2024-09-06 15:20:00,254.49,254.79,254.35,254.75,18358.0,254.49,254.79,254.35,254.75,18358.0
2024-09-06 15:25:00,254.82,255.06,254.64,254.74,24396.0,254.82,255.06,254.64,254.74,24396.0
2024-09-06 15:30:00,254.7,254.79,254.22,254.69,27508.0,254.7,254.79,254.22,254.69,27508.0
2024-09-06 15:35:00,254.74,254.89,254.29,254.29,20580.0,254.74,254.89,254.29,254.29,20580.0
2024-09-06 15:40:00,254.42,254.71,254.31,254.53,17090.0,254.42,254.71,254.31,254.53,17090.0
2024-09-06 15:45:00,254.53,255.03,254.53,255.03,26934.0,254.53,255.03,254.53,255.03,26934.0
2024-09-06 15:50:00,255.05,255.16,254.18,254.4,49269.0,255.05,255.16,254.18,254.4,49269.0
2024-09-06 15:55:00,254.36,254.73,254.08,254.53,158435.0,254.36,254.73,254.08,254.53,158435.0
2024-09-09 09:30:00,248.71,254.0,248.39,252.54,113124.0,248.71,254.0,248.39,252.54,113124.0
2024-09-09 09:35:00,252.48,253.88,250.95,251.7,74205.0,252.48,253.88,250.95,251.7,74205.0
2024-09-09 09:40:00,251.69,252.66,251.24,252.66,36063.0,251.69,252.66,251.24,252.66,36063.0
2024-09-09 09:45:00,252.77,253.47,252.53,252.81,45913.0,252.77,253.47,252.53,252.81,45913.0
2024-09-09 09:50:00,252.87,254.25,252.74,253.12,40298.0,252.87,254.25,252.74,253.12,40298.0
2024-09-09 09:55:00,253.24,254.17,253.23,253.68,31824.0,253.24,254.17,253.23,253.68,31824.0
2024-09-09 10:00:00,253.42,254.38,253.42,254.05,16187.0,253.42,254.38,253.42,254.05,16187.0
2024-09-09 10:05:00,254.09,254.39,253.92,254.27,14568.0,254.09,254.39,253.92,254.27,14568.0
2024-09-09 10:10:00,254.38,254.73,254.34,254.72,21679.0,254.38,254.73,254.34,254.72,21679.0
2024-09-09 10:15:00,254.72,255.4,254.26,254.49,32882.0,254.72,255.4,254.26,254.49,32882.0
2024-09-09 10:20:00,254.49,254.49,253.75,253.84,4758.0,254.49,254.49,253.75,253.84,4758.0
2024-09-09 10:25:00,253.93,254.35,253.87,254.24,13462.0,253.93,254.35,253.87,254.24,13462.0
2024-09-09 10:30:00,254.26,254.26,253.79,254.04,15195.0,254.26,254.26,253.79,254.04,15195.0
2024-09-09 10:35:00,254.07,255.17,253.94,254.08,19684.0,254.07,255.17,253.94,254.08,19684.0
2024-09-09 10:40:00,254.07,254.15,253.4,253.4,10523.0,254.07,254.15,253.4,253.4,10523.0
2024-09-09 10:45:00,253.41,253.43,252.74,252.96,11287.0,253.41,253.43,252.74,252.96,11287.0
2024-09-09 10:50:00,252.85,252.96,252.54,252.96,17938.0,252.85,252.96,252.54,252.96,17938.0
2024-09-09 10:55:00,252.96,252.98,252.39,252.61,19198.0,252.96,252.98,252.39,252.61,19198.0
2024-09-09 11:00:00,252.62,253.08,252.62,252.75,18843.0,252.62,253.08,252.62,252.75,18843.0
2024-09-09 11:05:00,252.75,253.39,252.66,253.26,12204.0,252.75,253.39,252.66,253.26,12204.0
2024-09-09 11:10:00,253.18,253.18,252.19,252.47,10930.0,253.18,253.18,252.19,252.47,10930.0
2024-09-09 11:15:00,252.28,252.28,251.86,251.96,13109.0,252.28,252.28,251.86,251.96,13109.0
2024-09-09 11:20:00,251.99,252.41,251.96,252.39,14651.0,251.99,252.41,251.96,252.39,14651.0
2024-09-09 11:25:00,252.39,252.84,252.26,252.71,14648.0,252.39,252.84,252.26,252.71,14648.0
2024-09-09 11:30:00,252.65,253.4,252.65,253.12,12430.0,252.65,253.4,252.65,253.12,12430.0
2024-09-09 11:35:00,253.29,253.29,252.97,253.13,14210.0,253.29,253.29,252.97,253.13,14210.0
2024-09-09 11:40:00,253.24,253.46,253.17,253.39,12548.0,253.24,253.46,253.17,253.39,12548.0
2024-09-09 11:45:00,253.39,253.65,253.16,253.54,11804.0,253.39,253.65,253.16,253.54,11804.0
2024-09-09 11:50:00,253.55,253.7,253.34,253.66,12360.0,253.55,253.7,253.34,253.66,12360.0
2024-09-09 11:55:00,253.67,254.27,253.6,254.18,10549.0,253.67,254.27,253.6,254.18,10549.0
2024-09-09 12:00:00,254.27,254.92,254.04,254.85,14591.0,254.27,254.92,254.04,254.85,14591.0
2024-09-09 12:05:00,254.85,254.98,254.74,254.92,7795.0,254.85,254.98,254.74,254.92,7795.0
2024-09-09 12:10:00,254.92,255.14,254.74,254.98,15854.0,254.92,255.14,254.74,254.98,15854.0
2024-09-09 12:15:00,254.98,255.08,254.77,254.77,8838.0,254.98,255.08,254.77,254.77,8838.0
2024-09-09 12:20:00,254.84,255.23,254.84,255.15,11575.0,254.84,255.23,254.84,255.15,11575.0
2024-09-09 12:25:00,255.16,255.36,254.88,254.88,4190.0,255.16,255.36,254.88,254.88,4190.0
2024-09-09 12:30:00,254.96,255.15,254.93,254.99,25791.0,254.96,255.15,254.93,254.99,25791.0
2024-09-09 12:35:00,254.97,255.2,254.82,255.04,13931.0,254.97,255.2,254.82,255.04,13931.0
2024-09-09 12:40:00,255.14,255.73,255.13,255.56,8357.0,255.14,255.73,255.13,255.56,8357.0
2024-09-09 12:45:00,255.58,255.64,255.39,255.41,5948.0,255.58,255.64,255.39,255.41,5948.0
2024-09-09 12:50:00,255.55,255.66,255.44,255.66,6246.0,255.55,255.66,255.44,255.66,6246.0
2024-09-09 12:55:00,255.72,255.83,255.63,255.77,13738.0,255.72,255.83,255.63,255.77,13738.0
2024-09-09 13:00:00,255.82,255.82,255.48,255.55,6877.0,255.82,255.82,255.48,255.55,6877.0
2024-09-09 13:05:00,255.66,255.83,255.54,255.79,7435.0,255.66,255.83,255.54,255.79,7435.0
2024-09-09 13:10:00,255.78,255.83,255.68,255.68,5935.0,255.78,255.83,255.68,255.68,5935.0
2024-09-09 13:15:00,255.68,255.8,255.45,255.46,14284.0,255.68,255.8,255.45,255.46,14284.0
2024-09-09 13:20:00,255.39,255.46,255.32,255.43,5262.0,255.39,255.46,255.32,255.43,5262.0
2024-09-09 13:25:00,255.45,255.52,255.06,255.07,10108.0,255.45,255.52,255.06,255.07,10108.0
2024-09-09 13:30:00,255.06,255.16,254.69,254.9,8116.0,255.06,255.16,254.69,254.9,8116.0
2024-09-09 13:35:00,254.86,255.13,254.86,255.13,8844.0,254.86,255.13,254.86,255.13,8844.0
2024-09-09 13:40:00,255.09,255.19,254.56,254.56,8935.0,255.09,255.19,254.56,254.56,8935.0
2024-09-09 13:45:00,254.56,254.92,254.54,254.89,8676.0,254.56,254.92,254.54,254.89,8676.0
2024-09-09 13:50:00,254.86,255.08,254.84,254.99,7978.0,254.86,255.08,254.84,254.99,7978.0
2024-09-09 13:55:00,254.97,255.02,254.44,254.44,7044.0,254.97,255.02,254.44,254.44,7044.0
2024-09-09 14:00:00,254.44,254.47,253.94,253.96,4920.0,254.44,254.47,253.94,253.96,4920.0
2024-09-09 14:05:00,253.96,254.08,253.72,253.85,5253.0,253.96,254.08,253.72,253.85,5253.0
2024-09-09 14:10:00,253.79,253.88,253.45,253.63,7044.0,253.79,253.88,253.45,253.63,7044.0
2024-09-09 14:15:00,253.62,253.74,253.36,253.68,12255.0,253.62,253.74,253.36,253.68,12255.0
2024-09-09 14:20:00,253.63,253.71,253.4,253.61,4991.0,253.63,253.71,253.4,253.61,4991.0
2024-09-09 14:25:00,253.63,253.84,253.48,253.69,6876.0,253.63,253.84,253.48,253.69,6876.0
2024-09-09 14:30:00,253.69,254.21,253.47,254.21,9671.0,253.69,254.21,253.47,254.21,9671.0
2024-09-09 14:35:00,254.37,254.4,253.93,253.97,14925.0,254.37,254.4,253.93,253.97,14925.0
2024-09-09 14:40:00,254.04,254.05,253.73,253.92,21930.0,254.04,254.05,253.73,253.92,21930.0
2024-09-09 14:45:00,253.92,253.98,253.7,253.78,19516.0,253.92,253.98,253.7,253.78,19516.0
2024-09-09 14:50:00,253.78,254.01,253.69,253.77,15049.0,253.78,254.01,253.69,253.77,15049.0
2024-09-09 14:55:00,253.77,254.03,253.77,253.89,11419.0,253.77,254.03,253.77,253.89,11419.0
2024-09-09 15:00:00,253.82,253.95,253.7,253.72,8723.0,253.82,253.95,253.7,253.72,8723.0
2024-09-09 15:05:00,253.72,253.78,253.54,253.55,14820.0,253.72,253.78,253.54,253.55,14820.0
2024-09-09 15:10:00,253.55,253.57,253.2,253.45,43620.0,253.55,253.57,253.2,253.45,43620.0
2024-09-09 15:15:00,253.45,253.89,253.37,253.45,17168.0,253.45,253.89,253.37,253.45,17168.0
2024-09-09 15:20:00,253.36,253.44,253.19,253.37,21996.0,253.36,253.44,253.19,253.37,21996.0
2024-09-09 15:25:00,253.33,254.18,253.27,254.11,30499.0,253.33,254.18,253.27,254.11,30499.0
2024-09-09 15:30:00,254.14,254.35,253.76,254.03,25873.0,254.14,254.35,253.76,254.03,25873.0
2024-09-09 15:35:00,253.94,254.28,253.82,253.9,23981.0,253.94,254.28,253.82,253.9,23981.0
2024-09-09 15:40:00,253.98,254.21,253.86,253.93,21577.0,253.98,254.21,253.86,253.93,21577.0
2024-09-09 15:45:00,253.96,253.96,253.67,253.71,14332.0,253.96,253.96,253.67,253.71,14332.0
2024-09-09 15:50:00,253.81,254.13,253.64,254.01,53032.0,253.81,254.13,253.64,254.01,53032.0
2024-09-09 15:55:00,253.93,254.11,253.29,253.5,200748.0,253.93,254.11,253.29,253.5,200748.0
2024-09-10 09:30:00,256.18,256.18,253.03,253.91,20693.0,256.18,256.18,253.03,253.91,20693.0
2024-09-10 09:35:00,253.72,254.14,253.41,253.68,6199.0,253.72,254.14,253.41,253.68,6199.0
2024-09-10 09:40:00,253.69,253.7,253.34,253.53,9106.0,253.69,253.7,253.34,253.53,9106.0
2024-09-10 09:45:00,253.53,253.93,253.44,253.68,32485.0,253.53,253.93,253.44,253.68,32485.0
2024-09-10 09:50:00,253.68,253.78,253.16,253.61,9900.0,253.68,253.78,253.16,253.61,9900.0
2024-09-10 09:55:00,253.84,254.65,253.74,254.26,9512.0,253.84,254.65,253.74,254.26,9512.0
2024-09-10 10:00:00,254.4,255.0,254.04,254.95,7273.0,254.4,255.0,254.04,254.95,7273.0
2024-09-10 10:05:00,254.94,255.79,254.79,255.55,7604.0,254.94,255.79,254.79,255.55,7604.0
2024-09-10 10:10:00,255.32,255.5,254.39,254.87,7859.0,255.32,255.5,254.39,254.87,7859.0
2024-09-10 10:15:00,254.89,255.34,254.67,255.13,2200.0,254.89,255.34,254.67,255.13,2200.0
2024-09-10 10:20:00,255.3,255.3,254.29,254.63,11224.0,255.3,255.3,254.29,254.63,11224.0
2024-09-10 10:25:00,254.63,255.36,254.6,255.22,5632.0,254.63,255.36,254.6,255.22,5632.0
2024-09-10 10:30:00,255.47,255.48,254.32,254.32,3666.0,255.47,255.48,254.32,254.32,3666.0
2024-09-10 10:35:00,254.73,254.74,254.27,254.51,18066.0,254.73,254.74,254.27,254.51,18066.0
2024-09-10 10:40:00,254.52,254.52,253.9,254.19,9540.0,254.52,254.52,253.9,254.19,9540.0
2024-09-10 10:45:00,254.28,254.45,254.1,254.21,8740.0,254.28,254.45,254.1,254.21,8740.0
2024-09-10 10:50:00,254.2,254.2,253.61,253.91,8893.0,254.2,254.2,253.61,253.91,8893.0
2024-09-10 10:55:00,254.12,254.12,253.89,254.07,7508.0,254.12,254.12,253.89,254.07,7508.0
2024-09-10 11:00:00,254.03,254.18,253.87,254.09,10265.0,254.03,254.18,253.87,254.09,10265.0
2024-09-10 11:05:00,254.07,254.16,253.88,254.0,8433.0,254.07,254.16,253.88,254.0,8433.0
2024-09-10 11:10:00,254.0,254.14,253.93,254.03,9545.0,254.0,254.14,253.93,254.03,9545.0
2024-09-10 11:15:00,254.03,254.43,253.93,254.4,9415.0,254.03,254.43,253.93,254.4,9415.0
2024-09-10 11:20:00,254.4,254.59,254.29,254.53,7885.0,254.4,254.59,254.29,254.53,7885.0
2024-09-10 11:25:00,254.53,254.69,254.44,254.6,9133.0,254.53,254.69,254.44,254.6,9133.0
2024-09-10 11:30:00,254.7,254.8,254.57,254.71,10184.0,254.7,254.8,254.57,254.71,10184.0
2024-09-10 11:35:00,254.75,254.93,254.33,254.34,7299.0,254.75,254.93,254.33,254.34,7299.0
2024-09-10 11:40:00,254.47,254.85,254.44,254.58,4253.0,254.47,254.85,254.44,254.58,4253.0
2024-09-10 11:45:00,254.43,254.53,254.14,254.14,22558.0,254.43,254.53,254.14,254.14,22558.0
2024-09-10 11:50:00,253.97,254.02,253.42,253.62,11323.0,253.97,254.02,253.42,253.62,11323.0
2024-09-10 11:55:00,253.5,253.61,252.81,252.81,9682.0,253.5,253.61,252.81,252.81,9682.0
2024-09-10 12:00:00,252.81,252.97,252.37,252.61,9445.0,252.81,252.97,252.37,252.61,9445.0
2024-09-10 12:05:00,252.76,252.88,252.57,252.66,3280.0,252.76,252.88,252.57,252.66,3280.0
2024-09-10 12:10:00,252.62,252.76,252.36,252.44,8831.0,252.62,252.76,252.36,252.44,8831.0
2024-09-10 12:15:00,252.44,252.85,252.42,252.85,3805.0,252.44,252.85,252.42,252.85,3805.0
2024-09-10 12:20:00,252.94,253.09,252.73,252.89,3226.0,252.94,253.09,252.73,252.89,3226.0
2024-09-10 12:25:00,253.0,253.0,252.35,252.54,6982.0,253.0,253.0,252.35,252.54,6982.0
2024-09-10 12:30:00,252.47,252.69,252.46,252.69,5502.0,252.47,252.69,252.46,252.69,5502.0
2024-09-10 12:35:00,252.75,252.75,252.48,252.61,2675.0,252.75,252.75,252.48,252.61,2675.0
2024-09-10 12:40:00,252.61,252.73,252.32,252.46,11236.0,252.61,252.73,252.32,252.46,11236.0
2024-09-10 12:45:00,252.5,252.72,252.4,252.64,9585.0,252.5,252.72,252.4,252.64,9585.0
2024-09-10 12:50:00,252.7,253.3,252.6,253.27,3228.0,252.7,253.3,252.6,253.27,3228.0
2024-09-10 12:55:00,253.39,253.39,252.9,252.92,5652.0,253.39,253.39,252.9,252.92,5652.0
2024-09-10 13:00:00,253.04,253.04,252.74,252.86,13802.0,253.04,253.04,252.74,252.86,13802.0
2024-09-10 13:05:00,253.0,253.44,252.87,253.44,28998.0,253.0,253.44,252.87,253.44,28998.0
2024-09-10 13:10:00,253.52,253.95,253.52,253.91,3852.0,253.52,253.95,253.52,253.91,3852.0
2024-09-10 13:15:00,253.8,253.93,253.65,253.66,6227.0,253.8,253.93,253.65,253.66,6227.0
2024-09-10 13:20:00,253.75,253.75,253.47,253.59,3821.0,253.75,253.75,253.47,253.59,3821.0
2024-09-10 13:25:00,253.59,253.64,253.38,253.44,5931.0,253.59,253.64,253.38,253.44,5931.0
2024-09-10 13:30:00,253.44,253.54,253.33,253.43,3944.0,253.44,253.54,253.33,253.43,3944.0
2024-09-10 13:35:00,253.55,253.68,253.31,253.65,4814.0,253.55,253.68,253.31,253.65,4814.0
2024-09-10 13:40:00,253.65,253.81,253.58,253.75,6247.0,253.65,253.81,253.58,253.75,6247.0
2024-09-10 13:45:00,253.81,253.89,253.47,253.61,10034.0,253.81,253.89,253.47,253.61,10034.0
2024-09-10 13:50:00,253.65,253.84,253.53,253.76,6897.0,253.65,253.84,253.53,253.76,6897.0
2024-09-10 13:55:00,253.61,253.77,253.52,253.63,4907.0,253.61,253.77,253.52,253.63,4907.0
2024-09-10 14:00:00,253.74,254.38,253.74,254.11,9690.0,253.74,254.38,253.74,254.11,9690.0
2024-09-10 14:05:00,254.05,254.17,253.98,254.01,5193.0,254.05,254.17,253.98,254.01,5193.0
2024-09-10 14:10:00,254.18,254.18,253.92,254.02,8344.0,254.18,254.18,253.92,254.02,8344.0
2024-09-10 14:15:00,254.1,254.21,253.91,254.0,6553.0,254.1,254.21,253.91,254.0,6553.0
2024-09-10 14:20:00,253.99,254.0,253.76,254.0,5106.0,253.99,254.0,253.76,254.0,5106.0
2024-09-10 14:25:00,253.86,253.86,253.57,253.57,5087.0,253.86,253.86,253.57,253.57,5087.0
2024-09-10 14:30:00,253.57,253.62,253.43,253.53,11298.0,253.57,253.62,253.43,253.53,11298.0
2024-09-10 14:35:00,253.58,253.58,253.39,253.39,18233.0,253.58,253.58,253.39,253.39,18233.0
2024-09-10 14:40:00,253.44,253.6,253.21,253.6,10346.0,253.44,253.6,253.21,253.6,10346.0
2024-09-10 14:45:00,253.65,253.65,253.33,253.34,4235.0,253.65,253.65,253.33,253.34,4235.0
2024-09-10 14:50:00,253.45,253.45,253.31,253.31,5178.0,253.45,253.45,253.31,253.31,5178.0
2024-09-10 14:55:00,253.38,253.52,253.19,253.52,7606.0,253.38,253.52,253.19,253.52,7606.0
2024-09-10 15:00:00,253.43,253.54,253.37,253.49,7632.0,253.43,253.54,253.37,253.49,7632.0
2024-09-10 15:05:00,253.46,253.62,253.42,253.54,17564.0,253.46,253.62,253.42,253.54,17564.0
2024-09-10 15:10:00,253.55,253.99,253.47,253.89,32209.0,253.55,253.99,253.47,253.89,32209.0
2024-09-10 15:15:00,254.09,254.1,253.86,253.96,4480.0,254.09,254.1,253.86,253.96,4480.0
2024-09-10 15:20:00,253.96,254.06,253.78,253.87,5330.0,253.96,254.06,253.78,253.87,5330.0
2024-09-10 15:25:00,253.88,254.14,253.85,254.09,9692.0,253.88,254.14,253.85,254.09,9692.0
2024-09-10 15:30:00,254.09,254.09,253.85,254.06,21399.0,254.09,254.09,253.85,254.06,21399.0
2024-09-10 15:35:00,254.08,254.23,253.81,253.84,11548.0,254.08,254.23,253.81,253.84,11548.0
2024-09-10 15:40:00,253.9,254.36,253.9,254.18,14691.0,253.9,254.36,253.9,254.18,14691.0
2024-09-10 15:45:00,254.22,254.32,254.01,254.06,19804.0,254.22,254.32,254.01,254.06,19804.0
2024-09-10 15:50:00,254.12,255.28,253.97,255.23,49061.0,254.12,255.28,253.97,255.23,49061.0
2024-09-10 15:55:00,255.27,255.7,255.06,255.58,153131.0,255.27,255.7,255.06,255.58,153131.0
2024-09-11 09:30:00,256.0,256.0,253.27,253.68,16925.0,256.0,256.0,253.27,253.68,16925.0
2024-09-11 09:35:00,253.0,254.01,252.48,253.73,15168.0,253.0,254.01,252.48,253.73,15168.0
2024-09-11 09:40:00,253.68,253.97,253.27,253.47,6870.0,253.68,253.97,253.27,253.47,6870.0
2024-09-11 09:45:00,253.41,254.08,253.3,253.72,6231.0,253.41,254.08,253.3,253.72,6231.0
2024-09-11 09:50:00,253.58,254.08,253.18,253.61,21380.0,253.58,254.08,253.18,253.61,21380.0
2024-09-11 09:55:00,253.77,253.86,253.37,253.59,4106.0,253.77,253.86,253.37,253.59,4106.0
2024-09-11 10:00:00,253.58,253.96,252.81,252.86,5154.0,253.58,253.96,252.81,252.86,5154.0
2024-09-11 10:05:00,252.84,253.0,252.43,252.84,9050.0,252.84,253.0,252.43,252.84,9050.0
2024-09-11 10:10:00,252.64,252.71,251.51,251.55,11578.0,252.64,252.71,251.51,251.55,11578.0
2024-09-11 10:15:00,251.43,251.51,249.82,249.82,83134.0,251.43,251.51,249.82,249.82,83134.0
2024-09-11 10:20:00,249.83,250.31,249.67,250.25,24005.0,249.83,250.31,249.67,250.25,24005.0
2024-09-11 10:25:00,250.25,250.35,249.5,249.66,15283.0,250.25,250.35,249.5,249.66,15283.0
2024-09-11 10:30:00,249.66,249.66,248.81,248.83,21185.0,249.66,249.66,248.81,248.83,21185.0
2024-09-11 10:35:00,248.93,249.0,248.08,248.25,36604.0,248.93,249.0,248.08,248.25,36604.0
2024-09-11 10:40:00,248.25,248.31,247.84,247.89,10407.0,248.25,248.31,247.84,247.89,10407.0
2024-09-11 10:45:00,247.89,248.61,247.89,248.47,9899.0,247.89,248.61,247.89,248.47,9899.0
2024-09-11 10:50:00,248.43,248.54,248.26,248.28,9053.0,248.43,248.54,248.26,248.28,9053.0
2024-09-11 10:55:00,248.33,248.74,247.85,248.72,12700.0,248.33,248.74,247.85,248.72,12700.0
2024-09-11 11:00:00,248.72,249.05,248.36,248.76,7143.0,248.72,249.05,248.36,248.76,7143.0
2024-09-11 11:05:00,248.76,249.91,248.76,249.7,22775.0,248.76,249.91,248.76,249.7,22775.0
2024-09-11 11:10:00,249.49,250.69,249.49,250.33,10752.0,249.49,250.69,249.49,250.33,10752.0
2024-09-11 11:15:00,250.44,250.44,249.93,250.1,8396.0,250.44,250.44,249.93,250.1,8396.0
2024-09-11 11:20:00,250.16,250.34,249.64,249.75,10403.0,250.16,250.34,249.64,249.75,10403.0
2024-09-11 11:25:00,249.75,250.1,249.62,250.02,11651.0,249.75,250.1,249.62,250.02,11651.0
2024-09-11 11:30:00,249.97,250.22,249.94,250.1,11227.0,249.97,250.22,249.94,250.1,11227.0
2024-09-11 11:35:00,250.15,250.67,249.95,250.55,20681.0,250.15,250.67,249.95,250.55,20681.0
2024-09-11 11:40:00,250.59,251.19,250.52,251.06,8494.0,250.59,251.19,250.52,251.06,8494.0
2024-09-11 11:45:00,251.29,251.71,251.02,251.58,7980.0,251.29,251.71,251.02,251.58,7980.0
2024-09-11 11:50:00,251.58,251.62,251.23,251.23,7908.0,251.58,251.62,251.23,251.23,7908.0
2024-09-11 11:55:00,251.22,251.33,250.46,251.33,5724.0,251.22,251.33,250.46,251.33,5724.0
2024-09-11 12:00:00,251.17,252.24,250.98,252.24,3475.0,251.17,252.24,250.98,252.24,3475.0
2024-09-11 12:05:00,252.43,252.63,251.66,251.66,7029.0,252.43,252.63,251.66,251.66,7029.0
2024-09-11 12:10:00,251.81,252.35,251.8,252.35,5631.0,251.81,252.35,251.8,252.35,5631.0
2024-09-11 12:15:00,252.29,252.59,252.11,252.59,3189.0,252.29,252.59,252.11,252.59,3189.0
2024-09-11 12:20:00,252.6,252.89,252.14,252.27,6948.0,252.6,252.89,252.14,252.27,6948.0
2024-09-11 12:25:00,252.26,252.55,252.24,252.55,3177.0,252.26,252.55,252.24,252.55,3177.0
2024-09-11 12:30:00,252.67,252.94,252.48,252.48,8559.0,252.67,252.94,252.48,252.48,8559.0
2024-09-11 12:35:00,252.41,252.92,252.41,252.92,4306.0,252.41,252.92,252.41,252.92,4306.0
2024-09-11 12:40:00,252.92,253.2,252.67,252.87,16904.0,252.92,253.2,252.67,252.87,16904.0
2024-09-11 12:45:00,252.98,252.99,252.31,252.31,3485.0,252.98,252.99,252.31,252.31,3485.0
2024-09-11 12:50:00,252.36,252.75,252.23,252.74,2735.0,252.36,252.75,252.23,252.74,2735.0
2024-09-11 12:55:00,252.76,253.21,252.59,253.02,5751.0,252.76,253.21,252.59,253.02,5751.0
2024-09-11 13:00:00,253.07,253.42,253.04,253.17,3260.0,253.07,253.42,253.04,253.17,3260.0
2024-09-11 13:05:00,253.26,253.62,253.17,253.28,9973.0,253.26,253.62,253.17,253.28,9973.0
2024-09-11 13:10:00,253.36,253.66,253.36,253.49,4748.0,253.36,253.66,253.36,253.49,4748.0
2024-09-11 13:15:00,253.56,253.58,253.3,253.47,8659.0,253.56,253.58,253.3,253.47,8659.0
2024-09-11 13:20:00,253.38,253.44,253.22,253.4,3549.0,253.38,253.44,253.22,253.4,3549.0
2024-09-11 13:25:00,253.31,253.63,253.19,253.41,3357.0,253.31,253.63,253.19,253.41,3357.0
2024-09-11 13:30:00,253.38,253.61,253.19,253.58,2883.0,253.38,253.61,253.19,253.58,2883.0
2024-09-11 13:35:00,253.63,253.92,253.49,253.64,9545.0,253.63,253.92,253.49,253.64,9545.0
2024-09-11 13:40:00,253.57,254.04,253.5,254.01,4604.0,253.57,254.04,253.5,254.01,4604.0
2024-09-11 13:45:00,254.06,254.32,253.89,254.24,2455.0,254.06,254.32,253.89,254.24,2455.0
2024-09-11 13:50:00,254.21,254.47,253.72,253.75,8745.0,254.21,254.47,253.72,253.75,8745.0
2024-09-11 13:55:00,253.71,253.76,253.6,253.7,17080.0,253.71,253.76,253.6,253.7,17080.0
2024-09-11 14:00:00,253.76,253.78,253.25,253.43,28738.0,253.76,253.78,253.25,253.43,28738.0
2024-09-11 14:05:00,253.43,254.01,253.4,253.79,8266.0,253.43,254.01,253.4,253.79,8266.0
2024-09-11 14:10:00,253.9,254.11,253.79,253.95,14549.0,253.9,254.11,253.79,253.95,14549.0
2024-09-11 14:15:00,253.79,254.19,253.69,254.12,15243.0,253.79,254.19,253.69,254.12,15243.0
2024-09-11 14:20:00,254.0,254.91,254.0,254.78,17743.0,254.0,254.91,254.0,254.78,17743.0
2024-09-11 14:25:00,254.78,255.32,254.64,255.23,52174.0,254.78,255.32,254.64,255.23,52174.0
2024-09-11 14:30:00,255.13,255.29,254.84,254.89,16240.0,255.13,255.29,254.84,254.89,16240.0
2024-09-11 14:35:00,254.89,255.02,254.62,254.7,12562.0,254.89,255.02,254.62,254.7,12562.0
2024-09-11 14:40:00,254.7,254.99,254.65,254.81,11398.0,254.7,254.99,254.65,254.81,11398.0
2024-09-11 14:45:00,254.88,255.0,254.65,254.86,6705.0,254.88,255.0,254.65,254.86,6705.0
2024-09-11 14:50:00,254.87,254.95,254.59,254.73,6938.0,254.87,254.95,254.59,254.73,6938.0
2024-09-11 14:55:00,254.62,254.88,254.46,254.47,10729.0,254.62,254.88,254.46,254.47,10729.0
2024-09-11 15:00:00,254.46,254.5,253.92,254.1,4237.0,254.46,254.5,253.92,254.1,4237.0
2024-09-11 15:05:00,254.16,254.39,254.15,254.34,5143.0,254.16,254.39,254.15,254.34,5143.0
2024-09-11 15:10:00,254.34,254.51,254.26,254.42,7250.0,254.34,254.51,254.26,254.42,7250.0
2024-09-11 15:15:00,254.51,254.63,254.37,254.43,14256.0,254.51,254.63,254.37,254.43,14256.0
2024-09-11 15:20:00,254.52,254.65,254.31,254.64,12759.0,254.52,254.65,254.31,254.64,12759.0
2024-09-11 15:25:00,254.64,254.83,254.56,254.74,6271.0,254.64,254.83,254.56,254.74,6271.0
2024-09-11 15:30:00,254.74,254.93,254.47,254.89,6956.0,254.74,254.93,254.47,254.89,6956.0
2024-09-11 15:35:00,254.78,255.02,254.76,254.77,7172.0,254.78,255.02,254.76,254.77,7172.0
2024-09-11 15:40:00,254.84,255.11,254.76,255.1,14502.0,254.84,255.11,254.76,255.1,14502.0
2024-09-11 15:45:00,255.09,255.44,254.95,255.21,13531.0,255.09,255.44,254.95,255.21,13531.0
2024-09-11 15:50:00,255.11,255.61,254.8,255.58,38882.0,255.11,255.61,254.8,255.58,38882.0
2024-09-11 15:55:00,255.58,255.91,255.34,255.67,109668.0,255.58,255.91,255.34,255.67,109668.0
2024-09-12 09:30:00,256.72,256.75,255.15,255.44,19169.0,256.72,256.75,255.15,255.44,19169.0
2024-09-12 09:35:00,255.44,256.06,254.68,255.01,9236.0,255.44,256.06,254.68,255.01,9236.0
2024-09-12 09:40:00,254.75,255.03,253.42,253.78,16935.0,254.75,255.03,253.42,253.78,16935.0
2024-09-12 09:45:00,253.87,254.29,253.83,253.92,19721.0,253.87,254.29,253.83,253.92,19721.0
2024-09-12 09:50:00,254.07,254.07,252.81,253.1,32514.0,254.07,254.07,252.81,253.1,32514.0
2024-09-12 09:55:00,253.2,253.37,252.9,253.21,4085.0,253.2,253.37,252.9,253.21,4085.0
2024-09-12 10:00:00,253.28,253.28,252.33,252.34,8188.0,253.28,253.28,252.33,252.34,8188.0
2024-09-12 10:05:00,252.01,252.54,252.01,252.07,7206.0,252.01,252.54,252.01,252.07,7206.0
2024-09-12 10:10:00,252.22,253.14,252.21,252.99,9687.0,252.22,253.14,252.21,252.99,9687.0
2024-09-12 10:15:00,252.85,253.21,252.55,252.83,7445.0,252.85,253.21,252.55,252.83,7445.0
2024-09-12 10:20:00,252.74,252.8,252.03,252.17,10647.0,252.74,252.8,252.03,252.17,10647.0
2024-09-12 10:25:00,252.19,252.41,251.23,251.4,21154.0,252.19,252.41,251.23,251.4,21154.0
2024-09-12 10:30:00,251.27,251.75,251.01,251.65,21825.0,251.27,251.75,251.01,251.65,21825.0
2024-09-12 10:35:00,251.52,251.95,250.68,251.8,23995.0,251.52,251.95,250.68,251.8,23995.0
2024-09-12 10:40:00,251.79,252.04,251.5,251.79,6501.0,251.79,252.04,251.5,251.79,6501.0
2024-09-12 10:45:00,251.65,251.89,251.56,251.83,7032.0,251.65,251.89,251.56,251.83,7032.0
2024-09-12 10:50:00,251.84,252.02,251.58,251.98,4380.0,251.84,252.02,251.58,251.98,4380.0
2024-09-12 10:55:00,252.08,252.44,251.35,251.35,12428.0,252.08,252.44,251.35,251.35,12428.0
2024-09-12 11:00:00,251.47,251.98,251.24,251.98,3465.0,251.47,251.98,251.24,251.98,3465.0
2024-09-12 11:05:00,251.98,252.85,251.83,252.79,8242.0,251.98,252.85,251.83,252.79,8242.0
2024-09-12 11:10:00,252.62,252.9,252.35,252.65,4518.0,252.62,252.9,252.35,252.65,4518.0
2024-09-12 11:15:00,252.63,252.63,251.99,252.15,5945.0,252.63,252.63,251.99,252.15,5945.0
2024-09-12 11:20:00,252.17,252.2,251.39,251.72,7730.0,252.17,252.2,251.39,251.72,7730.0
2024-09-12 11:25:00,251.72,251.76,251.3,251.55,5638.0,251.72,251.76,251.3,251.55,5638.0
2024-09-12 11:30:00,251.5,252.0,251.46,251.82,9049.0,251.5,252.0,251.46,251.82,9049.0
2024-09-12 11:35:00,251.82,252.32,251.82,252.17,2539.0,251.82,252.32,251.82,252.17,2539.0
2024-09-12 11:40:00,252.18,252.48,251.99,252.18,5509.0,252.18,252.48,251.99,252.18,5509.0
2024-09-12 11:45:00,252.03,252.17,251.91,252.07,2333.0,252.03,252.17,251.91,252.07,2333.0
2024-09-12 11:50:00,251.96,252.6,251.91,252.19,5602.0,251.96,252.6,251.91,252.19,5602.0
2024-09-12 11:55:00,252.22,252.66,252.05,252.66,7026.0,252.22,252.66,252.05,252.66,7026.0
2024-09-12 12:00:00,252.55,252.68,252.44,252.51,2755.0,252.55,252.68,252.44,252.51,2755.0
2024-09-12 12:05:00,252.61,252.61,252.24,252.29,3683.0,252.61,252.61,252.24,252.29,3683.0
2024-09-12 12:10:00,252.38,252.47,252.21,252.47,1846.0,252.38,252.47,252.21,252.47,1846.0
2024-09-12 12:15:00,252.38,252.4,251.95,251.95,4997.0,252.38,252.4,251.95,251.95,4997.0
2024-09-12 12:20:00,251.89,252.14,251.84,251.89,9343.0,251.89,252.14,251.84,251.89,9343.0
2024-09-12 12:25:00,251.94,252.01,251.92,251.92,2140.0,251.94,252.01,251.92,251.92,2140.0
2024-09-12 12:30:00,251.91,252.05,251.83,251.83,2712.0,251.91,252.05,251.83,251.83,2712.0
2024-09-12 12:35:00,251.84,251.95,251.75,251.82,3300.0,251.84,251.95,251.75,251.82,3300.0
2024-09-12 12:40:00,251.79,252.11,251.78,251.78,6742.0,251.79,252.11,251.78,251.78,6742.0
2024-09-12 12:45:00,251.92,252.09,251.78,252.02,1700.0,251.92,252.09,251.78,252.02,1700.0
2024-09-12 12:50:00,252.17,252.75,252.11,252.56,5970.0,252.17,252.75,252.11,252.56,5970.0
2024-09-12 12:55:00,252.59,252.94,252.59,252.77,1814.0,252.59,252.94,252.59,252.77,1814.0
2024-09-12 13:00:00,252.88,253.44,252.88,253.08,5994.0,252.88,253.44,252.88,253.08,5994.0
2024-09-12 13:05:00,253.08,253.24,252.95,253.06,1827.0,253.08,253.24,252.95,253.06,1827.0
2024-09-12 13:10:00,253.11,253.17,252.99,252.99,4766.0,253.11,253.17,252.99,252.99,4766.0
2024-09-12 13:15:00,252.95,253.34,252.93,253.19,21647.0,252.95,253.34,252.93,253.19,21647.0
2024-09-12 13:20:00,253.31,253.66,253.16,253.65,5442.0,253.31,253.66,253.16,253.65,5442.0
2024-09-12 13:25:00,253.58,253.58,253.14,253.15,3183.0,253.58,253.58,253.14,253.15,3183.0
2024-09-12 13:30:00,253.19,253.26,253.05,253.24,2870.0,253.19,253.26,253.05,253.24,2870.0
2024-09-12 13:35:00,253.24,253.44,253.1,253.38,5523.0,253.24,253.44,253.1,253.38,5523.0
2024-09-12 13:40:00,253.41,253.41,253.17,253.18,3053.0,253.41,253.41,253.17,253.18,3053.0
2024-09-12 13:45:00,253.23,253.32,253.08,253.22,9375.0,253.23,253.32,253.08,253.22,9375.0
2024-09-12 13:50:00,253.28,253.62,253.21,253.6,5977.0,253.28,253.62,253.21,253.6,5977.0
2024-09-12 13:55:00,253.56,253.62,253.27,253.28,9257.0,253.56,253.62,253.27,253.28,9257.0
2024-09-12 14:00:00,253.28,253.3,252.95,252.95,6701.0,253.28,253.3,252.95,252.95,6701.0
2024-09-12 14:05:00,253.05,253.05,252.72,252.72,5400.0,253.05,253.05,252.72,252.72,5400.0
2024-09-12 14:10:00,252.71,252.89,252.69,252.82,5225.0,252.71,252.89,252.69,252.82,5225.0
2024-09-12 14:15:00,252.79,252.79,252.31,252.54,4013.0,252.79,252.79,252.31,252.54,4013.0
2024-09-12 14:20:00,252.54,252.89,252.41,252.76,10423.0,252.54,252.89,252.41,252.76,10423.0
2024-09-12 14:25:00,252.69,252.88,252.65,252.68,6694.0,252.69,252.88,252.65,252.68,6694.0
2024-09-12 14:30:00,252.81,252.98,252.51,252.66,9609.0,252.81,252.98,252.51,252.66,9609.0
2024-09-12 14:35:00,252.72,252.75,252.54,252.62,2334.0,252.72,252.75,252.54,252.62,2334.0
2024-09-12 14:40:00,252.6,252.68,252.53,252.58,10837.0,252.6,252.68,252.53,252.58,10837.0
2024-09-12 14:45:00,252.54,252.66,252.33,252.54,5034.0,252.54,252.66,252.33,252.54,5034.0
2024-09-12 14:50:00,252.52,252.52,251.34,251.41,14199.0,252.52,252.52,251.34,251.41,14199.0
2024-09-12 14:55:00,251.5,252.0,251.43,251.82,17208.0,251.5,252.0,251.43,251.82,17208.0
2024-09-12 15:00:00,251.95,252.09,251.51,251.63,14084.0,251.95,252.09,251.51,251.63,14084.0
2024-09-12 15:05:00,251.72,252.07,251.58,251.98,16844.0,251.72,252.07,251.58,251.98,16844.0
2024-09-12 15:10:00,251.98,252.07,251.86,251.88,7735.0,251.98,252.07,251.86,251.88,7735.0
2024-09-12 15:15:00,251.95,252.04,251.82,251.85,16387.0,251.95,252.04,251.82,251.85,16387.0
2024-09-12 15:20:00,251.82,251.83,251.58,251.67,14992.0,251.82,251.83,251.58,251.67,14992.0
2024-09-12 15:25:00,251.66,251.67,251.36,251.57,6916.0,251.66,251.67,251.36,251.57,6916.0
2024-09-12 15:30:00,251.57,251.72,251.4,251.64,9179.0,251.57,251.72,251.4,251.64,9179.0
2024-09-12 15:35:00,251.62,251.78,251.38,251.57,16234.0,251.62,251.78,251.38,251.57,16234.0
2024-09-12 15:40:00,251.5,251.55,251.21,251.3,22673.0,251.5,251.55,251.21,251.3,22673.0
2024-09-12 15:45:00,251.3,251.79,251.29,251.7,28019.0,251.3,251.79,251.29,251.7,28019.0
2024-09-12 15:50:00,251.65,252.03,251.24,251.41,45215.0,251.65,252.03,251.24,251.41,45215.0
2024-09-12 15:55:00,251.38,251.38,250.79,251.03,114809.0,251.38,251.38,250.79,251.03,114809.0
2024-09-13 09:30:00,251.11,252.78,251.11,251.66,14223.0,251.11,252.78,251.11,251.66,14223.0
2024-09-13 09:35:00,251.48,252.21,250.89,251.7,7647.0,251.48,252.21,250.89,251.7,7647.0
2024-09-13 09:40:00,251.93,252.08,251.38,251.86,7202.0,251.93,252.08,251.38,251.86,7202.0
2024-09-13 09:45:00,252.13,253.05,252.04,252.52,18951.0,252.13,253.05,252.04,252.52,18951.0
2024-09-13 09:50:00,252.56,252.85,252.12,252.34,6597.0,252.56,252.85,252.12,252.34,6597.0
2024-09-13 09:55:00,252.34,252.65,251.98,252.39,7416.0,252.34,252.65,251.98,252.39,7416.0
2024-09-13 10:00:00,252.65,253.07,251.61,251.88,17698.0,252.65,253.07,251.61,251.88,17698.0
2024-09-13 10:05:00,251.87,252.57,251.75,252.53,15528.0,251.87,252.57,251.75,252.53,15528.0
2024-09-13 10:10:00,252.49,252.5,252.11,252.12,11935.0,252.49,252.5,252.11,252.12,11935.0
2024-09-13 10:15:00,252.25,252.84,252.24,252.54,6479.0,252.25,252.84,252.24,252.54,6479.0
2024-09-13 10:20:00,252.6,252.76,252.3,252.74,8185.0,252.6,252.76,252.3,252.74,8185.0
2024-09-13 10:25:00,252.73,252.76,252.37,252.55,5634.0,252.73,252.76,252.37,252.55,5634.0
2024-09-13 10:30:00,252.39,252.54,252.02,252.32,7779.0,252.39,252.54,252.02,252.32,7779.0
2024-09-13 10:35:00,252.31,252.95,252.21,252.85,8225.0,252.31,252.95,252.21,252.85,8225.0
2024-09-13 10:40:00,252.83,253.27,252.83,253.03,3327.0,252.83,253.27,252.83,253.03,3327.0
2024-09-13 10:45:00,253.18,253.26,252.91,253.05,24655.0,253.18,253.26,252.91,253.05,24655.0
2024-09-13 10:50:00,253.08,253.08,252.45,252.5,8753.0,253.08,253.08,252.45,252.5,8753.0
2024-09-13 10:55:00,252.58,252.67,252.15,252.28,12800.0,252.58,252.67,252.15,252.28,12800.0
2024-09-13 11:00:00,252.28,252.68,252.1,252.68,7564.0,252.28,252.68,252.1,252.68,7564.0
2024-09-13 11:05:00,252.7,252.7,251.87,251.87,4737.0,252.7,252.7,251.87,251.87,4737.0
2024-09-13 11:10:00,251.74,252.18,251.58,252.18,5945.0,251.74,252.18,251.58,252.18,5945.0
2024-09-13 11:15:00,251.96,252.14,251.87,251.92,3308.0,251.96,252.14,251.87,251.92,3308.0
2024-09-13 11:20:00,251.8,251.98,251.69,251.83,4909.0,251.8,251.98,251.69,251.83,4909.0
2024-09-13 11:25:00,251.91,252.06,251.86,251.96,8716.0,251.91,252.06,251.86,251.96,8716.0
2024-09-13 11:30:00,251.96,252.25,251.96,252.19,3819.0,251.96,252.25,251.96,252.19,3819.0
2024-09-13 11:35:00,252.08,252.22,251.95,252.11,3924.0,252.08,252.22,251.95,252.11,3924.0
2024-09-13 11:40:00,252.22,252.3,252.03,252.23,4235.0,252.22,252.3,252.03,252.23,4235.0
2024-09-13 11:45:00,252.16,252.26,252.04,252.26,2436.0,252.16,252.26,252.04,252.26,2436.0
2024-09-13 11:50:00,252.17,252.48,252.17,252.48,1770.0,252.17,252.48,252.17,252.48,1770.0
2024-09-13 11:55:00,252.49,252.63,252.38,252.38,3057.0,252.49,252.63,252.38,252.38,3057.0
2024-09-13 12:00:00,252.43,252.62,252.19,252.19,5114.0,252.43,252.62,252.19,252.19,5114.0
2024-09-13 12:05:00,252.19,252.46,251.96,251.98,1747.0,252.19,252.46,251.96,251.98,1747.0
2024-09-13 12:10:00,251.97,252.13,251.81,251.84,6522.0,251.97,252.13,251.81,251.84,6522.0
2024-09-13 12:15:00,251.88,252.04,251.75,251.89,4798.0,251.88,252.04,251.75,251.89,4798.0
2024-09-13 12:20:00,251.89,252.06,251.75,251.86,7411.0,251.89,252.06,251.75,251.86,7411.0
2024-09-13 12:25:00,251.86,251.89,251.71,251.72,2353.0,251.86,251.89,251.71,251.72,2353.0
2024-09-13 12:30:00,251.62,251.64,251.42,251.42,2428.0,251.62,251.64,251.42,251.42,2428.0
2024-09-13 12:35:00,251.55,251.56,251.3,251.4,1950.0,251.55,251.56,251.3,251.4,1950.0
2024-09-13 12:40:00,251.46,251.74,251.37,251.6,2915.0,251.46,251.74,251.37,251.6,2915.0
2024-09-13 12:45:00,251.58,251.65,251.29,251.44,4914.0,251.58,251.65,251.29,251.44,4914.0
2024-09-13 12:50:00,251.45,251.81,251.44,251.81,13200.0,251.45,251.81,251.44,251.81,13200.0
2024-09-13 12:55:00,251.73,251.91,251.63,251.76,3382.0,251.73,251.91,251.63,251.76,3382.0
2024-09-13 13:00:00,251.92,251.96,251.63,251.71,4509.0,251.92,251.96,251.63,251.71,4509.0
2024-09-13 13:05:00,251.91,252.16,251.76,251.98,10193.0,251.91,252.16,251.76,251.98,10193.0
2024-09-13 13:10:00,252.06,252.31,252.06,252.21,1510.0,252.06,252.31,252.06,252.21,1510.0
2024-09-13 13:15:00,252.21,252.22,251.83,251.96,6374.0,252.21,252.22,251.83,251.96,6374.0
2024-09-13 13:20:00,251.87,251.87,251.63,251.63,1200.0,251.87,251.87,251.63,251.63,1200.0
2024-09-13 13:25:00,251.61,251.88,251.61,251.69,4213.0,251.61,251.88,251.61,251.69,4213.0
2024-09-13 13:30:00,251.77,251.94,251.63,251.69,4049.0,251.77,251.94,251.63,251.69,4049.0
2024-09-13 13:35:00,251.69,251.86,251.5,251.86,2716.0,251.69,251.86,251.5,251.86,2716.0
2024-09-13 13:40:00,251.86,252.03,251.8,252.03,2800.0,251.86,252.03,251.8,252.03,2800.0
2024-09-13 13:45:00,252.04,252.19,252.03,252.19,1170.0,252.04,252.19,252.03,252.19,1170.0
2024-09-13 13:50:00,252.09,252.34,252.07,252.24,1999.0,252.09,252.34,252.07,252.24,1999.0
2024-09-13 13:55:00,252.32,252.32,251.77,251.9,5451.0,252.32,252.32,251.77,251.9,5451.0
2024-09-13 14:00:00,251.89,251.9,251.43,251.49,5177.0,251.89,251.9,251.43,251.49,5177.0
2024-09-13 14:05:00,251.6,251.82,251.6,251.82,1845.0,251.6,251.82,251.6,251.82,1845.0
2024-09-13 14:10:00,251.82,251.92,251.61,251.67,5261.0,251.82,251.92,251.61,251.67,5261.0
2024-09-13 14:15:00,251.68,251.83,251.44,251.45,2566.0,251.68,251.83,251.44,251.45,2566.0
2024-09-13 14:20:00,251.58,251.68,251.41,251.41,3516.0,251.58,251.68,251.41,251.41,3516.0
2024-09-13 14:25:00,251.43,251.47,251.09,251.26,5242.0,251.43,251.47,251.09,251.26,5242.0
2024-09-13 14:30:00,251.26,251.26,250.62,250.75,10052.0,251.26,251.26,250.62,250.75,10052.0
2024-09-13 14:35:00,250.96,250.96,250.53,250.78,9616.0,250.96,250.96,250.53,250.78,9616.0
2024-09-13 14:40:00,250.78,250.9,250.56,250.82,12065.0,250.78,250.9,250.56,250.82,12065.0
2024-09-13 14:45:00,250.82,250.85,250.59,250.64,8012.0,250.82,250.85,250.59,250.64,8012.0
2024-09-13 14:50:00,250.53,250.72,250.4,250.66,14789.0,250.53,250.72,250.4,250.66,14789.0
2024-09-13 14:55:00,250.57,250.93,250.57,250.79,4214.0,250.57,250.93,250.57,250.79,4214.0
2024-09-13 15:00:00,250.8,250.86,250.66,250.84,9152.0,250.8,250.86,250.66,250.84,9152.0
2024-09-13 15:05:00,250.83,250.99,250.61,250.61,6648.0,250.83,250.99,250.61,250.61,6648.0
2024-09-13 15:10:00,250.59,250.67,250.49,250.55,5807.0,250.59,250.67,250.49,250.55,5807.0
2024-09-13 15:15:00,250.54,250.68,250.09,250.16,7466.0,250.54,250.68,250.09,250.16,7466.0
2024-09-13 15:20:00,250.09,250.23,250.04,250.21,7515.0,250.09,250.23,250.04,250.21,7515.0
2024-09-13 15:25:00,250.16,250.27,250.02,250.24,6525.0,250.16,250.27,250.02,250.24,6525.0
2024-09-13 15:30:00,250.26,250.42,250.2,250.31,7627.0,250.26,250.42,250.2,250.31,7627.0
2024-09-13 15:35:00,250.29,250.31,249.81,249.84,9898.0,250.29,250.31,249.81,249.84,9898.0
2024-09-13 15:40:00,249.93,250.07,249.76,249.94,21123.0,249.93,250.07,249.76,249.94,21123.0
2024-09-13 15:45:00,249.96,250.55,249.91,250.37,10321.0,249.96,250.55,249.91,250.37,10321.0
2024-09-13 15:50:00,250.32,250.65,250.18,250.46,32324.0,250.32,250.65,250.18,250.46,32324.0
2024-09-13 15:55:00,250.63,250.64,249.98,250.0,106396.0,250.63,250.64,249.98,250.0,106396.0
2024-09-16 09:30:00,250.22,252.41,250.22,252.41,16523.0,250.22,252.41,250.22,252.41,16523.0
2024-09-16 09:35:00,252.41,252.89,252.18,252.34,4707.0,252.41,252.89,252.18,252.34,4707.0
2024-09-16 09:40:00,252.59,252.8,251.92,252.44,4302.0,252.59,252.8,251.92,252.44,4302.0
2024-09-16 09:45:00,252.64,253.39,252.0,252.04,14499.0,252.64,253.39,252.0,252.04,14499.0
2024-09-16 09:50:00,252.28,252.37,251.67,251.86,4366.0,252.28,252.37,251.67,251.86,4366.0
2024-09-16 09:55:00,251.9,251.9,251.2,251.41,9518.0,251.9,251.9,251.2,251.41,9518.0
2024-09-16 10:00:00,251.51,251.63,250.38,250.58,7808.0,251.51,251.63,250.38,250.58,7808.0
2024-09-16 10:05:00,250.58,250.89,249.57,250.04,8641.0,250.58,250.89,249.57,250.04,8641.0
2024-09-16 10:10:00,249.92,250.11,249.68,249.94,8522.0,249.92,250.11,249.68,249.94,8522.0
2024-09-16 10:15:00,250.12,250.12,249.66,249.73,9435.0,250.12,250.12,249.66,249.73,9435.0
2024-09-16 10:20:00,249.82,249.99,249.29,249.32,6340.0,249.82,249.99,249.29,249.32,6340.0
2024-09-16 10:25:00,249.36,249.36,248.74,248.94,4807.0,249.36,249.36,248.74,248.94,4807.0
2024-09-16 10:30:00,248.91,248.91,247.89,247.98,9060.0,248.91,248.91,247.89,247.98,9060.0
2024-09-16 10:35:00,247.77,248.47,247.77,248.47,10319.0,247.77,248.47,247.77,248.47,10319.0
2024-09-16 10:40:00,248.46,248.74,248.37,248.47,11425.0,248.46,248.74,248.37,248.47,11425.0
2024-09-16 10:45:00,248.55,248.77,248.34,248.75,8477.0,248.55,248.77,248.34,248.75,8477.0
2024-09-16 10:50:00,248.87,248.99,248.73,248.73,8598.0,248.87,248.99,248.73,248.73,8598.0
2024-09-16 10:55:00,248.62,248.67,248.47,248.6,3257.0,248.62,248.67,248.47,248.6,3257.0
2024-09-16 11:00:00,248.5,248.5,248.14,248.32,7169.0,248.5,248.5,248.14,248.32,7169.0
2024-09-16 11:05:00,248.35,248.76,248.27,248.76,2034.0,248.35,248.76,248.27,248.76,2034.0
2024-09-16 11:10:00,248.75,248.95,248.5,248.67,4454.0,248.75,248.95,248.5,248.67,4454.0
2024-09-16 11:15:00,248.68,248.68,248.48,248.59,4001.0,248.68,248.68,248.48,248.59,4001.0
2024-09-16 11:20:00,248.59,249.54,248.58,249.5,9425.0,248.59,249.54,248.58,249.5,9425.0
2024-09-16 11:25:00,249.5,249.5,249.21,249.27,3707.0,249.5,249.5,249.21,249.27,3707.0
2024-09-16 11:30:00,249.32,249.49,249.09,249.2,3969.0,249.32,249.49,249.09,249.2,3969.0
2024-09-16 11:35:00,249.26,249.26,248.84,248.94,4275.0,249.26,249.26,248.84,248.94,4275.0
2024-09-16 11:40:00,248.82,248.95,248.61,248.63,4503.0,248.82,248.95,248.61,248.63,4503.0
2024-09-16 11:45:00,248.48,248.69,248.48,248.54,15145.0,248.48,248.69,248.48,248.54,15145.0
2024-09-16 11:50:00,248.53,248.61,248.41,248.56,10451.0,248.53,248.61,248.41,248.56,10451.0
2024-09-16 11:55:00,248.56,248.72,248.37,248.71,10623.0,248.56,248.72,248.37,248.71,10623.0
2024-09-16 12:00:00,248.71,248.73,248.41,248.5,11638.0,248.71,248.73,248.41,248.5,11638.0
2024-09-16 12:05:00,248.22,248.6,248.22,248.51,3410.0,248.22,248.6,248.22,248.51,3410.0
2024-09-16 12:10:00,248.51,248.51,248.17,248.36,4073.0,248.51,248.51,248.17,248.36,4073.0
2024-09-16 12:15:00,248.43,248.44,248.23,248.26,7483.0,248.43,248.44,248.23,248.26,7483.0
2024-09-16 12:20:00,248.27,248.27,247.64,247.73,8515.0,248.27,248.27,247.64,247.73,8515.0
2024-09-16 12:25:00,247.83,248.59,247.83,248.45,4860.0,247.83,248.59,247.83,248.45,4860.0
2024-09-16 12:30:00,248.45,248.54,247.88,247.89,5707.0,248.45,248.54,247.88,247.89,5707.0
2024-09-16 12:35:00,247.86,247.95,247.59,247.64,2922.0,247.86,247.95,247.59,247.64,2922.0
2024-09-16 12:40:00,247.64,247.74,247.44,247.68,6199.0,247.64,247.74,247.44,247.68,6199.0
2024-09-16 12:45:00,247.68,247.69,247.44,247.56,2976.0,247.68,247.69,247.44,247.56,2976.0
2024-09-16 12:50:00,247.63,248.14,247.63,248.1,7586.0,247.63,248.14,247.63,248.1,7586.0
2024-09-16 12:55:00,248.05,248.23,247.83,247.83,5416.0,248.05,248.23,247.83,247.83,5416.0
2024-09-16 13:00:00,247.89,248.22,247.76,248.09,9133.0,247.89,248.22,247.76,248.09,9133.0
2024-09-16 13:05:00,248.06,248.34,248.04,248.17,6302.0,248.06,248.34,248.04,248.17,6302.0
2024-09-16 13:10:00,248.26,248.31,248.12,248.12,4576.0,248.26,248.31,248.12,248.12,4576.0
2024-09-16 13:15:00,248.07,248.18,248.02,248.02,3568.0,248.07,248.18,248.02,248.02,3568.0
2024-09-16 13:20:00,248.04,248.23,247.9,247.96,4584.0,248.04,248.23,247.9,247.96,4584.0
2024-09-16 13:25:00,247.97,248.08,247.51,247.73,6994.0,247.97,248.08,247.51,247.73,6994.0
2024-09-16 13:30:00,247.74,248.54,247.71,248.51,25435.0,247.74,248.54,247.71,248.51,25435.0
2024-09-16 13:35:00,248.53,248.8,248.49,248.7,19726.0,248.53,248.8,248.49,248.7,19726.0
2024-09-16 13:40:00,248.7,249.24,248.56,249.14,6545.0,248.7,249.24,248.56,249.14,6545.0
2024-09-16 13:45:00,249.14,249.57,249.14,249.43,7197.0,249.14,249.57,249.14,249.43,7197.0
2024-09-16 13:50:00,249.4,249.58,249.29,249.54,4587.0,249.4,249.58,249.29,249.54,4587.0
2024-09-16 13:55:00,249.62,249.65,249.32,249.37,7713.0,249.62,249.65,249.32,249.37,7713.0
2024-09-16 14:00:00,249.39,249.42,249.06,249.17,4510.0,249.39,249.42,249.06,249.17,4510.0
2024-09-16 14:05:00,249.16,249.2,248.98,248.98,4326.0,249.16,249.2,248.98,248.98,4326.0
2024-09-16 14:10:00,249.06,249.15,248.93,249.02,3260.0,249.06,249.15,248.93,249.02,3260.0
2024-09-16 14:15:00,249.02,249.13,248.9,248.97,2816.0,249.02,249.13,248.9,248.97,2816.0
2024-09-16 14:20:00,248.91,249.1,248.91,249.03,5384.0,248.91,249.1,248.91,249.03,5384.0
2024-09-16 14:25:00,248.96,249.35,248.94,249.34,8404.0,248.96,249.35,248.94,249.34,8404.0
2024-09-16 14:30:00,249.23,249.33,248.84,248.95,8824.0,249.23,249.33,248.84,248.95,8824.0
2024-09-16 14:35:00,248.97,249.05,248.85,248.95,4430.0,248.97,249.05,248.85,248.95,4430.0
2024-09-16 14:40:00,248.96,249.07,248.81,249.07,45383.0,248.96,249.07,248.81,249.07,45383.0
2024-09-16 14:45:00,249.08,249.38,248.98,249.16,5829.0,249.08,249.38,248.98,249.16,5829.0
2024-09-16 14:50:00,249.11,249.2,249.01,249.01,13421.0,249.11,249.2,249.01,249.01,13421.0
2024-09-16 14:55:00,249.08,249.46,249.08,249.28,8224.0,249.08,249.46,249.08,249.28,8224.0
2024-09-16 15:00:00,249.28,249.51,249.27,249.49,22655.0,249.28,249.51,249.27,249.49,22655.0
2024-09-16 15:05:00,249.45,249.79,249.45,249.61,7758.0,249.45,249.79,249.45,249.61,7758.0
2024-09-16 15:10:00,249.64,249.82,249.57,249.59,12504.0,249.64,249.82,249.57,249.59,12504.0
2024-09-16 15:15:00,249.59,249.75,249.43,249.75,13280.0,249.59,249.75,249.43,249.75,13280.0
2024-09-16 15:20:00,249.71,249.73,249.54,249.59,9306.0,249.71,249.73,249.54,249.59,9306.0
2024-09-16 15:25:00,249.63,249.68,249.34,249.56,7456.0,249.63,249.68,249.34,249.56,7456.0
2024-09-16 15:30:00,249.56,249.84,249.44,249.51,10976.0,249.56,249.84,249.44,249.51,10976.0
2024-09-16 15:35:00,249.5,249.54,249.19,249.35,11129.0,249.5,249.54,249.19,249.35,11129.0
2024-09-16 15:40:00,249.28,249.35,248.81,248.95,19561.0,249.28,249.35,248.81,248.95,19561.0
2024-09-16 15:45:00,248.89,249.09,248.75,249.03,14758.0,248.89,249.09,248.75,249.03,14758.0
2024-09-16 15:50:00,249.03,249.77,249.02,249.74,35603.0,249.03,249.77,249.02,249.74,35603.0
2024-09-16 15:55:00,249.72,249.72,249.11,249.16,139454.0,249.72,249.72,249.11,249.16,139454.0
2024-09-17 09:30:00,251.1,253.5,251.0,252.54,55702.0,251.1,253.5,251.0,252.54,55702.0
2024-09-17 09:35:00,252.17,253.46,251.99,252.66,24372.0,252.17,253.46,251.99,252.66,24372.0
2024-09-17 09:40:00,252.84,252.84,251.88,252.0,12095.0,252.84,252.84,251.88,252.0,12095.0
2024-09-17 09:45:00,252.2,253.49,252.2,252.71,18910.0,252.2,253.49,252.2,252.71,18910.0
2024-09-17 09:50:00,252.54,252.76,252.31,252.59,60590.0,252.54,252.76,252.31,252.59,60590.0
2024-09-17 09:55:00,252.41,252.67,252.14,252.5,8282.0,252.41,252.67,252.14,252.5,8282.0
2024-09-17 10:00:00,252.54,252.63,251.84,251.93,19392.0,252.54,252.63,251.84,251.93,19392.0
2024-09-17 10:05:00,251.98,252.47,251.25,251.26,23715.0,251.98,252.47,251.25,251.26,23715.0
2024-09-17 10:10:00,251.11,251.45,250.41,250.53,13365.0,251.11,251.45,250.41,250.53,13365.0
2024-09-17 10:15:00,250.76,251.38,250.62,251.22,7198.0,250.76,251.38,250.62,251.22,7198.0
2024-09-17 10:20:00,251.22,251.23,250.55,250.72,8636.0,251.22,251.23,250.55,250.72,8636.0
2024-09-17 10:25:00,250.61,250.99,250.61,250.94,3129.0,250.61,250.99,250.61,250.94,3129.0
2024-09-17 10:30:00,250.73,250.74,250.27,250.37,6308.0,250.73,250.74,250.27,250.37,6308.0
2024-09-17 10:35:00,250.48,250.48,249.78,250.2,8193.0,250.48,250.48,249.78,250.2,8193.0
2024-09-17 10:40:00,250.16,250.59,250.16,250.47,5392.0,250.16,250.59,250.16,250.47,5392.0
2024-09-17 10:45:00,250.51,250.86,250.51,250.86,6538.0,250.51,250.86,250.51,250.86,6538.0
2024-09-17 10:50:00,250.67,250.95,250.61,250.84,9858.0,250.67,250.95,250.61,250.84,9858.0
2024-09-17 10:55:00,250.75,250.99,250.16,250.21,33633.0,250.75,250.99,250.16,250.21,33633.0
2024-09-17 11:00:00,250.29,250.73,250.07,250.24,5811.0,250.29,250.73,250.07,250.24,5811.0
2024-09-17 11:05:00,250.34,250.9,250.34,250.86,3225.0,250.34,250.9,250.34,250.86,3225.0
2024-09-17 11:10:00,250.86,251.18,250.58,251.12,13986.0,250.86,251.18,250.58,251.12,13986.0
2024-09-17 11:15:00,251.11,251.27,250.68,250.81,9416.0,251.11,251.27,250.68,250.81,9416.0
2024-09-17 11:20:00,250.81,250.81,250.06,250.34,11155.0,250.81,250.81,250.06,250.34,11155.0
2024-09-17 11:25:00,250.46,250.46,250.16,250.24,5201.0,250.46,250.46,250.16,250.24,5201.0
2024-09-17 11:30:00,250.24,250.24,249.57,249.8,8950.0,250.24,250.24,249.57,249.8,8950.0
2024-09-17 11:35:00,249.83,249.92,249.59,249.81,4598.0,249.83,249.92,249.59,249.81,4598.0
2024-09-17 11:40:00,249.7,249.76,249.6,249.75,2141.0,249.7,249.76,249.6,249.75,2141.0
2024-09-17 11:45:00,249.61,249.99,249.53,249.81,11056.0,249.61,249.99,249.53,249.81,11056.0
2024-09-17 11:50:00,249.83,250.05,249.59,249.68,5342.0,249.83,250.05,249.59,249.68,5342.0
2024-09-17 11:55:00,249.68,249.99,249.59,249.75,6512.0,249.68,249.99,249.59,249.75,6512.0
2024-09-17 12:00:00,249.75,249.82,249.59,249.64,5269.0,249.75,249.82,249.59,249.64,5269.0
2024-09-17 12:05:00,249.75,249.79,249.57,249.65,5264.0,249.75,249.79,249.57,249.65,5264.0
2024-09-17 12:10:00,249.52,249.77,249.44,249.77,5150.0,249.52,249.77,249.44,249.77,5150.0
2024-09-17 12:15:00,249.55,249.71,248.92,248.98,137179.0,249.55,249.71,248.92,248.98,137179.0
2024-09-17 12:20:00,248.97,248.97,247.98,248.11,5419.0,248.97,248.97,247.98,248.11,5419.0
2024-09-17 12:25:00,248.2,248.66,247.91,248.48,4958.0,248.2,248.66,247.91,248.48,4958.0
2024-09-17 12:30:00,248.28,248.81,248.24,248.65,5311.0,248.28,248.81,248.24,248.65,5311.0
2024-09-17 12:35:00,248.65,249.14,248.65,248.97,2996.0,248.65,249.14,248.65,248.97,2996.0
2024-09-17 12:40:00,248.99,249.05,248.44,248.49,10030.0,248.99,249.05,248.44,248.49,10030.0
2024-09-17 12:45:00,248.43,248.56,247.81,247.84,6688.0,248.43,248.56,247.81,247.84,6688.0
2024-09-17 12:50:00,247.97,248.3,247.9,248.3,4782.0,247.97,248.3,247.9,248.3,4782.0
2024-09-17 12:55:00,248.26,248.44,247.92,248.04,7189.0,248.26,248.44,247.92,248.04,7189.0
2024-09-17 13:00:00,248.17,248.37,248.16,248.21,2995.0,248.17,248.37,248.16,248.21,2995.0
2024-09-17 13:05:00,248.26,248.3,248.04,248.21,1874.0,248.26,248.3,248.04,248.21,1874.0
2024-09-17 13:10:00,248.36,248.53,248.14,248.53,5806.0,248.36,248.53,248.14,248.53,5806.0
2024-09-17 13:15:00,248.56,248.68,248.34,248.52,3793.0,248.56,248.68,248.34,248.52,3793.0
2024-09-17 13:20:00,248.69,248.97,248.61,248.97,2208.0,248.69,248.97,248.61,248.97,2208.0
2024-09-17 13:25:00,248.97,249.18,248.97,249.09,2501.0,248.97,249.18,248.97,249.09,2501.0
2024-09-17 13:30:00,249.15,249.17,248.77,248.77,3721.0,249.15,249.17,248.77,248.77,3721.0
2024-09-17 13:35:00,248.97,249.08,248.86,248.87,2420.0,248.97,249.08,248.86,248.87,2420.0
2024-09-17 13:40:00,248.85,248.85,248.24,248.3,4239.0,248.85,248.85,248.24,248.3,4239.0
2024-09-17 13:45:00,248.27,248.7,247.97,248.69,2619.0,248.27,248.7,247.97,248.69,2619.0
2024-09-17 13:50:00,248.73,249.29,248.72,249.09,3662.0,248.73,249.29,248.72,249.09,3662.0
2024-09-17 13:55:00,249.22,249.28,248.99,249.16,1910.0,249.22,249.28,248.99,249.16,1910.0
2024-09-17 14:00:00,249.0,249.17,248.87,248.98,2924.0,249.0,249.17,248.87,248.98,2924.0
2024-09-17 14:05:00,248.86,249.24,248.76,249.22,5222.0,248.86,249.24,248.76,249.22,5222.0
2024-09-17 14:10:00,249.15,249.67,249.13,249.65,14179.0,249.15,249.67,249.13,249.65,14179.0
2024-09-17 14:15:00,249.65,250.1,249.65,249.92,5485.0,249.65,250.1,249.65,249.92,5485.0
2024-09-17 14:20:00,250.05,250.18,249.92,250.18,4666.0,250.05,250.18,249.92,250.18,4666.0
2024-09-17 14:25:00,250.04,250.26,249.71,250.0,6412.0,250.04,250.26,249.71,250.0,6412.0
2024-09-17 14:30:00,249.99,250.09,249.88,250.0,1875.0,249.99,250.09,249.88,250.0,1875.0
2024-09-17 14:35:00,249.9,250.11,249.84,249.85,5339.0,249.9,250.11,249.84,249.85,5339.0
2024-09-17 14:40:00,250.01,250.02,249.73,249.76,4684.0,250.01,250.02,249.73,249.76,4684.0
2024-09-17 14:45:00,249.79,250.01,249.42,249.63,5233.0,249.79,250.01,249.42,249.63,5233.0
2024-09-17 14:50:00,249.62,249.67,249.37,249.49,2852.0,249.62,249.67,249.37,249.49,2852.0
2024-09-17 14:55:00,249.48,249.63,249.39,249.53,7214.0,249.48,249.63,249.39,249.53,7214.0
2024-09-17 15:00:00,249.45,249.45,248.8,248.82,6100.0,249.45,249.45,248.8,248.82,6100.0
2024-09-17 15:05:00,248.82,249.0,248.8,248.84,14397.0,248.82,249.0,248.8,248.84,14397.0
2024-09-17 15:10:00,248.9,249.15,248.82,249.01,14774.0,248.9,249.15,248.82,249.01,14774.0
2024-09-17 15:15:00,249.01,249.01,248.4,248.47,5219.0,249.01,249.01,248.4,248.47,5219.0
2024-09-17 15:20:00,248.45,248.45,248.0,248.04,4841.0,248.45,248.45,248.0,248.04,4841.0
2024-09-17 15:25:00,248.02,248.25,247.72,248.25,7324.0,248.02,248.25,247.72,248.25,7324.0
2024-09-17 15:30:00,248.2,248.42,248.07,248.09,4871.0,248.2,248.42,248.07,248.09,4871.0
2024-09-17 15:35:00,248.15,248.22,247.88,247.96,12938.0,248.15,248.22,247.88,247.96,12938.0
2024-09-17 15:40:00,247.96,248.0,247.22,247.44,9940.0,247.96,248.0,247.22,247.44,9940.0
2024-09-17 15:45:00,247.45,247.89,247.4,247.88,11065.0,247.45,247.89,247.4,247.88,11065.0
2024-09-17 15:50:00,247.89,248.22,247.89,248.05,20441.0,247.89,248.22,247.89,248.05,20441.0
2024-09-17 15:55:00,248.15,248.16,247.84,248.1,77393.0,248.15,248.16,247.84,248.1,77393.0
2024-09-18 09:30:00,248.09,248.09,246.39,246.5,22402.0,248.09,248.09,246.39,246.5,22402.0
2024-09-18 09:35:00,246.5,246.91,245.92,245.94,21473.0,246.5,246.91,245.92,245.94,21473.0
2024-09-18 09:40:00,245.94,246.73,245.47,246.72,15530.0,245.94,246.73,245.47,246.72,15530.0
2024-09-18 09:45:00,246.49,246.54,245.71,246.14,14287.0,246.49,246.54,245.71,246.14,14287.0
2024-09-18 09:50:00,246.06,246.48,245.71,245.84,15638.0,246.06,246.48,245.71,245.84,15638.0
2024-09-18 09:55:00,245.71,246.2,245.71,245.95,60118.0,245.71,246.2,245.71,245.95,60118.0
2024-09-18 10:00:00,245.95,245.95,245.6,245.77,12933.0,245.95,245.95,245.6,245.77,12933.0
2024-09-18 10:05:00,245.89,245.89,245.34,245.65,15129.0,245.89,245.89,245.34,245.65,15129.0
2024-09-18 10:10:00,245.7,245.89,244.87,245.41,11836.0,245.7,245.89,244.87,245.41,11836.0
2024-09-18 10:15:00,245.44,245.52,244.97,244.99,6044.0,245.44,245.52,244.97,244.99,6044.0
2024-09-18 10:20:00,244.97,244.97,244.09,244.1,19435.0,244.97,244.97,244.09,244.1,19435.0
2024-09-18 10:25:00,244.1,244.45,243.49,244.22,19136.0,244.1,244.45,243.49,244.22,19136.0
2024-09-18 10:30:00,244.18,245.0,244.17,244.54,24694.0,244.18,245.0,244.17,244.54,24694.0
2024-09-18 10:35:00,244.54,244.61,243.65,244.13,21510.0,244.54,244.61,243.65,244.13,21510.0
2024-09-18 10:40:00,243.98,244.99,243.95,244.65,10837.0,243.98,244.99,243.95,244.65,10837.0
2024-09-18 10:45:00,244.66,245.18,244.66,245.12,20585.0,244.66,245.18,244.66,245.12,20585.0
2024-09-18 10:50:00,245.12,245.12,244.63,244.88,21971.0,245.12,245.12,244.63,244.88,21971.0
2024-09-18 10:55:00,244.87,244.91,244.43,244.71,12091.0,244.87,244.91,244.43,244.71,12091.0
2024-09-18 11:00:00,244.71,244.97,244.5,244.97,6640.0,244.71,244.97,244.5,244.97,6640.0
2024-09-18 11:05:00,244.82,245.31,244.82,245.04,23374.0,244.82,245.31,244.82,245.04,23374.0
2024-09-18 11:10:00,245.03,245.07,244.87,244.96,10031.0,245.03,245.07,244.87,244.96,10031.0
2024-09-18 11:15:00,244.95,244.96,244.54,244.77,8717.0,244.95,244.96,244.54,244.77,8717.0
2024-09-18 11:20:00,244.75,244.75,244.18,244.26,9896.0,244.75,244.75,244.18,244.26,9896.0
2024-09-18 11:25:00,244.25,244.47,244.15,244.42,5960.0,244.25,244.47,244.15,244.42,5960.0
2024-09-18 11:30:00,244.42,244.52,244.16,244.24,4125.0,244.42,244.52,244.16,244.24,4125.0
2024-09-18 11:35:00,244.16,244.46,244.14,244.28,4684.0,244.16,244.46,244.14,244.28,4684.0
2024-09-18 11:40:00,244.24,244.98,244.23,244.97,26363.0,244.24,244.98,244.23,244.97,26363.0
2024-09-18 11:45:00,244.97,245.15,244.57,244.65,14452.0,244.97,245.15,244.57,244.65,14452.0
2024-09-18 11:50:00,244.62,244.64,244.35,244.58,7410.0,244.62,244.64,244.35,244.58,7410.0
2024-09-18 11:55:00,244.66,244.67,244.13,244.2,7881.0,244.66,244.67,244.13,244.2,7881.0
2024-09-18 12:00:00,244.11,244.28,244.1,244.18,13800.0,244.11,244.28,244.1,244.18,13800.0
2024-09-18 12:05:00,244.2,244.52,244.1,244.47,13511.0,244.2,244.52,244.1,244.47,13511.0
2024-09-18 12:10:00,244.57,245.16,244.44,245.12,11480.0,244.57,245.16,244.44,245.12,11480.0
2024-09-18 12:15:00,245.11,245.65,245.11,245.58,9467.0,245.11,245.65,245.11,245.58,9467.0
2024-09-18 12:20:00,245.55,246.0,245.55,245.96,19887.0,245.55,246.0,245.55,245.96,19887.0
2024-09-18 12:25:00,245.93,246.01,245.64,245.71,45551.0,245.93,246.01,245.64,245.71,45551.0
2024-09-18 12:30:00,245.71,245.71,245.53,245.62,5054.0,245.71,245.71,245.53,245.62,5054.0
2024-09-18 12:35:00,245.64,245.85,245.64,245.81,3524.0,245.64,245.85,245.64,245.81,3524.0
2024-09-18 12:40:00,245.72,245.82,245.58,245.64,7112.0,245.72,245.82,245.58,245.64,7112.0
2024-09-18 12:45:00,245.57,245.67,245.47,245.55,10892.0,245.57,245.67,245.47,245.55,10892.0
2024-09-18 12:50:00,245.6,246.0,245.54,246.0,9651.0,245.6,246.0,245.54,246.0,9651.0
2024-09-18 12:55:00,246.06,246.38,246.06,246.37,7393.0,246.06,246.38,246.06,246.37,7393.0
2024-09-18 13:00:00,246.3,246.3,245.85,246.2,16999.0,246.3,246.3,245.85,246.2,16999.0
2024-09-18 13:05:00,246.29,246.57,246.24,246.5,17555.0,246.29,246.57,246.24,246.5,17555.0
2024-09-18 13:10:00,246.5,247.0,246.49,246.84,9534.0,246.5,247.0,246.49,246.84,9534.0
2024-09-18 13:15:00,246.84,246.93,246.5,246.5,13127.0,246.84,246.93,246.5,246.5,13127.0
2024-09-18 13:20:00,246.54,246.54,246.18,246.24,10463.0,246.54,246.54,246.18,246.24,10463.0
2024-09-18 13:25:00,246.25,246.42,246.2,246.31,4933.0,246.25,246.42,246.2,246.31,4933.0
2024-09-18 13:30:00,246.19,246.67,246.11,246.59,17553.0,246.19,246.67,246.11,246.59,17553.0
2024-09-18 13:35:00,246.67,247.01,246.62,246.84,37333.0,246.67,247.01,246.62,246.84,37333.0
2024-09-18 13:40:00,246.8,246.91,246.74,246.91,11429.0,246.8,246.91,246.74,246.91,11429.0
2024-09-18 13:45:00,246.96,247.22,246.96,247.15,25495.0,246.96,247.22,246.96,247.15,25495.0
2024-09-18 13:50:00,247.13,247.66,247.1,247.66,13960.0,247.13,247.66,247.1,247.66,13960.0
2024-09-18 13:55:00,247.65,248.0,247.47,247.84,32756.0,247.65,248.0,247.47,247.84,32756.0
2024-09-18 14:00:00,247.69,249.58,247.47,249.03,91734.0,247.69,249.58,247.47,249.03,91734.0
2024-09-18 14:05:00,248.96,249.55,248.49,248.78,47189.0,248.96,249.55,248.49,248.78,47189.0
2024-09-18 14:10:00,248.62,248.95,248.06,248.59,39110.0,248.62,248.95,248.06,248.59,39110.0
2024-09-18 14:15:00,248.61,248.61,247.85,248.14,13703.0,248.61,248.61,247.85,248.14,13703.0
2024-09-18 14:20:00,248.01,248.39,247.92,248.35,3707.0,248.01,248.39,247.92,248.35,3707.0
2024-09-18 14:25:00,248.47,250.07,248.47,249.74,43141.0,248.47,250.07,248.47,249.74,43141.0
2024-09-18 14:30:00,249.74,250.31,249.6,250.31,12356.0,249.74,250.31,249.6,250.31,12356.0
2024-09-18 14:35:00,250.45,251.19,249.56,251.16,33147.0,250.45,251.19,249.56,251.16,33147.0
2024-09-18 14:40:00,251.02,251.44,249.65,249.9,40701.0,251.02,251.44,249.65,249.9,40701.0
2024-09-18 14:45:00,249.99,250.39,249.56,250.18,8994.0,249.99,250.39,249.56,250.18,8994.0
2024-09-18 14:50:00,250.14,250.71,250.1,250.31,12316.0,250.14,250.71,250.1,250.31,12316.0
2024-09-18 14:55:00,250.3,250.97,250.12,250.12,14579.0,250.3,250.97,250.12,250.12,14579.0
2024-09-18 15:00:00,250.16,250.16,249.26,249.42,12240.0,250.16,250.16,249.26,249.42,12240.0
2024-09-18 15:05:00,249.36,249.43,248.59,249.17,13611.0,249.36,249.43,248.59,249.17,13611.0
2024-09-18 15:10:00,249.04,250.45,248.95,250.39,10127.0,249.04,250.45,248.95,250.39,10127.0
2024-09-18 15:15:00,250.36,250.46,250.01,250.45,14037.0,250.36,250.46,250.01,250.45,14037.0
2024-09-18 15:20:00,250.46,250.75,249.51,250.63,24205.0,250.46,250.75,249.51,250.63,24205.0
2024-09-18 15:25:00,250.7,250.98,250.09,250.57,15076.0,250.7,250.98,250.09,250.57,15076.0
2024-09-18 15:30:00,250.67,250.9,249.89,249.98,35637.0,250.67,250.9,249.89,249.98,35637.0
2024-09-18 15:35:00,249.88,250.33,249.68,249.9,25340.0,249.88,250.33,249.68,249.9,25340.0
2024-09-18 15:40:00,249.84,249.93,248.84,248.84,11643.0,249.84,249.93,248.84,248.84,11643.0
2024-09-18 15:45:00,248.61,248.95,247.94,248.18,17967.0,248.61,248.95,247.94,248.18,17967.0
2024-09-18 15:50:00,248.07,249.07,248.07,248.74,52963.0,248.07,249.07,248.07,248.74,52963.0
2024-09-18 15:55:00,248.89,249.27,248.3,248.49,131718.0,248.89,249.27,248.3,248.49,131718.0
2024-09-19 09:30:00,256.5,257.21,252.78,253.26,87708.0,256.5,257.21,252.78,253.26,87708.0
2024-09-19 09:35:00,252.8,254.7,252.8,254.42,9295.0,252.8,254.7,252.8,254.42,9295.0
2024-09-19 09:40:00,254.49,255.47,254.24,254.73,18336.0,254.49,255.47,254.24,254.73,18336.0
2024-09-19 09:45:00,254.86,255.65,254.51,254.74,13861.0,254.86,255.65,254.51,254.74,13861.0
2024-09-19 09:50:00,254.73,254.93,252.73,253.2,42837.0,254.73,254.93,252.73,253.2,42837.0
2024-09-19 09:55:00,253.32,253.73,253.24,253.55,12709.0,253.32,253.73,253.24,253.55,12709.0
2024-09-19 10:00:00,253.67,254.01,253.45,253.59,12251.0,253.67,254.01,253.45,253.59,12251.0
2024-09-19 10:05:00,253.59,253.78,253.36,253.64,21035.0,253.59,253.78,253.36,253.64,21035.0
2024-09-19 10:10:00,253.66,254.06,253.56,253.77,4941.0,253.66,254.06,253.56,253.77,4941.0
2024-09-19 10:15:00,253.73,253.91,253.41,253.69,6503.0,253.73,253.91,253.41,253.69,6503.0
2024-09-19 10:20:00,253.53,253.81,253.0,253.27,22132.0,253.53,253.81,253.0,253.27,22132.0
2024-09-19 10:25:00,253.24,254.15,253.23,254.06,13907.0,253.24,254.15,253.23,254.06,13907.0
2024-09-19 10:30:00,254.15,254.7,254.15,254.29,8862.0,254.15,254.7,254.15,254.29,8862.0
2024-09-19 10:35:00,254.33,254.49,253.88,253.97,25716.0,254.33,254.49,253.88,253.97,25716.0
2024-09-19 10:40:00,253.97,253.97,252.72,253.1,70709.0,253.97,253.97,252.72,253.1,70709.0
2024-09-19 10:45:00,252.98,252.99,251.79,252.27,12587.0,252.98,252.99,251.79,252.27,12587.0
2024-09-19 10:50:00,252.18,252.29,251.12,251.16,13661.0,252.18,252.29,251.12,251.16,13661.0
2024-09-19 10:55:00,251.11,251.58,251.11,251.17,14943.0,251.11,251.58,251.11,251.17,14943.0
2024-09-19 11:00:00,251.33,251.82,251.19,251.66,22182.0,251.33,251.82,251.19,251.66,22182.0
2024-09-19 11:05:00,251.71,252.1,251.6,251.71,3650.0,251.71,252.1,251.6,251.71,3650.0
2024-09-19 11:10:00,251.84,252.27,251.76,252.17,11694.0,251.84,252.27,251.76,252.17,11694.0
2024-09-19 11:15:00,252.17,252.71,252.16,252.24,5489.0,252.17,252.71,252.16,252.24,5489.0
2024-09-19 11:20:00,252.24,252.3,251.47,251.47,12450.0,252.24,252.3,251.47,251.47,12450.0
2024-09-19 11:25:00,251.63,251.64,251.18,251.31,19343.0,251.63,251.64,251.18,251.31,19343.0
2024-09-19 11:30:00,251.22,251.31,250.67,250.84,11936.0,251.22,251.31,250.67,250.84,11936.0
2024-09-19 11:35:00,250.82,251.44,250.8,251.37,7161.0,250.82,251.44,250.8,251.37,7161.0
2024-09-19 11:40:00,251.45,251.57,250.81,250.81,2498.0,251.45,251.57,250.81,250.81,2498.0
2024-09-19 11:45:00,250.85,251.13,250.78,250.96,5181.0,250.85,251.13,250.78,250.96,5181.0
2024-09-19 11:50:00,250.72,250.72,250.24,250.39,3937.0,250.72,250.72,250.24,250.39,3937.0
2024-09-19 11:55:00,250.32,250.32,249.62,249.81,17655.0,250.32,250.32,249.62,249.81,17655.0
2024-09-19 12:00:00,249.77,250.27,249.73,249.97,4973.0,249.77,250.27,249.73,249.97,4973.0
2024-09-19 12:05:00,250.13,250.15,249.75,249.77,2134.0,250.13,250.15,249.75,249.77,2134.0
2024-09-19 12:10:00,249.5,249.67,249.19,249.2,3240.0,249.5,249.67,249.19,249.2,3240.0
2024-09-19 12:15:00,249.27,249.93,249.2,249.71,9499.0,249.27,249.93,249.2,249.71,9499.0
2024-09-19 12:20:00,249.75,250.1,249.71,249.86,9319.0,249.75,250.1,249.71,249.86,9319.0
2024-09-19 12:25:00,249.85,250.16,249.85,249.95,3130.0,249.85,250.16,249.85,249.95,3130.0
2024-09-19 12:30:00,250.05,250.09,249.41,249.41,6170.0,250.05,250.09,249.41,249.41,6170.0
2024-09-19 12:35:00,249.45,249.5,249.34,249.45,3800.0,249.45,249.5,249.34,249.45,3800.0
2024-09-19 12:40:00,249.55,249.6,249.27,249.4,8763.0,249.55,249.6,249.27,249.4,8763.0
2024-09-19 12:45:00,249.4,249.57,249.27,249.45,3839.0,249.4,249.57,249.27,249.45,3839.0
2024-09-19 12:50:00,249.51,249.59,249.2,249.49,5073.0,249.51,249.59,249.2,249.49,5073.0
2024-09-19 12:55:00,249.55,249.55,248.73,248.73,20102.0,249.55,249.55,248.73,248.73,20102.0
2024-09-19 13:00:00,248.92,248.92,248.43,248.66,5453.0,248.92,248.92,248.43,248.66,5453.0
2024-09-19 13:05:00,248.76,248.76,248.35,248.44,4590.0,248.76,248.76,248.35,248.44,4590.0
2024-09-19 13:10:00,248.46,248.58,248.21,248.21,13397.0,248.46,248.58,248.21,248.21,13397.0
2024-09-19 13:15:00,248.14,248.33,248.09,248.18,5324.0,248.14,248.33,248.09,248.18,5324.0
2024-09-19 13:20:00,248.1,248.23,247.96,248.23,6936.0,248.1,248.23,247.96,248.23,6936.0
2024-09-19 13:25:00,248.27,248.29,247.75,248.11,35306.0,248.27,248.29,247.75,248.11,35306.0
2024-09-19 13:30:00,248.28,249.0,248.1,248.78,38159.0,248.28,249.0,248.1,248.78,38159.0
2024-09-19 13:35:00,248.7,248.94,248.6,248.63,9164.0,248.7,248.94,248.6,248.63,9164.0
2024-09-19 13:40:00,248.71,248.75,248.3,248.48,3207.0,248.71,248.75,248.3,248.48,3207.0
2024-09-19 13:45:00,248.51,248.62,248.34,248.38,12390.0,248.51,248.62,248.34,248.38,12390.0
2024-09-19 13:50:00,248.48,248.6,248.22,248.29,5972.0,248.48,248.6,248.22,248.29,5972.0
2024-09-19 13:55:00,248.25,248.34,248.06,248.32,13043.0,248.25,248.34,248.06,248.32,13043.0
2024-09-19 14:00:00,248.32,248.51,248.14,248.4,4980.0,248.32,248.51,248.14,248.4,4980.0
2024-09-19 14:05:00,248.4,248.4,248.16,248.16,3541.0,248.4,248.4,248.16,248.16,3541.0
2024-09-19 14:10:00,248.2,248.54,248.05,248.3,10657.0,248.2,248.54,248.05,248.3,10657.0
2024-09-19 14:15:00,248.22,248.22,247.41,247.57,6864.0,248.22,248.22,247.41,247.57,6864.0
2024-09-19 14:20:00,247.58,247.76,247.46,247.48,10710.0,247.58,247.76,247.46,247.48,10710.0
2024-09-19 14:25:00,247.48,247.71,247.37,247.56,10810.0,247.48,247.71,247.37,247.56,10810.0
2024-09-19 14:30:00,247.56,247.56,247.03,247.34,5593.0,247.56,247.56,247.03,247.34,5593.0
2024-09-19 14:35:00,247.29,247.84,247.29,247.84,8788.0,247.29,247.84,247.29,247.84,8788.0
2024-09-19 14:40:00,247.83,248.1,247.68,248.09,10742.0,247.83,248.1,247.68,248.09,10742.0
2024-09-19 14:45:00,248.11,248.37,248.0,248.06,10451.0,248.11,248.37,248.0,248.06,10451.0
2024-09-19 14:50:00,248.0,248.11,247.9,248.0,7700.0,248.0,248.11,247.9,248.0,7700.0
2024-09-19 14:55:00,248.04,248.52,247.99,248.22,15590.0,248.04,248.52,247.99,248.22,15590.0
2024-09-19 15:00:00,248.22,248.22,247.85,248.06,17455.0,248.22,248.22,247.85,248.06,17455.0
2024-09-19 15:05:00,248.02,248.08,247.66,247.78,7426.0,248.02,248.08,247.66,247.78,7426.0
2024-09-19 15:10:00,247.79,247.97,247.69,247.89,14583.0,247.79,247.97,247.69,247.89,14583.0
2024-09-19 15:15:00,247.89,248.15,247.67,247.74,16464.0,247.89,248.15,247.67,247.74,16464.0
2024-09-19 15:20:00,247.74,248.1,247.39,248.05,22952.0,247.74,248.1,247.39,248.05,22952.0
2024-09-19 15:25:00,248.01,248.09,247.58,248.05,43378.0,248.01,248.09,247.58,248.05,43378.0
2024-09-19 15:30:00,248.02,248.4,247.97,248.01,26529.0,248.02,248.4,247.97,248.01,26529.0
2024-09-19 15:35:00,248.04,248.47,247.71,248.14,19739.0,248.04,248.47,247.71,248.14,19739.0
2024-09-19 15:40:00,248.17,248.24,247.93,248.11,20388.0,248.17,248.24,247.93,248.11,20388.0
2024-09-19 15:45:00,248.09,248.43,248.01,248.01,40963.0,248.09,248.43,248.01,248.01,40963.0
2024-09-19 15:50:00,247.93,247.93,247.2,247.61,39557.0,247.93,247.93,247.2,247.61,39557.0
2024-09-19 15:55:00,247.59,247.64,247.2,247.43,140442.0,247.59,247.64,247.2,247.43,140442.0
2024-09-20 09:30:00,246.75,248.64,246.18,248.54,160413.0,246.75,248.64,246.18,248.54,160413.0
2024-09-20 09:35:00,248.54,248.59,247.43,248.28,34935.0,248.54,248.59,247.43,248.28,34935.0
2024-09-20 09:40:00,248.28,248.77,248.04,248.54,13913.0,248.28,248.77,248.04,248.54,13913.0
2024-09-20 09:45:00,248.55,248.86,247.67,247.67,19319.0,248.55,248.86,247.67,247.67,19319.0
2024-09-20 09:50:00,247.74,247.9,247.02,247.36,12100.0,247.74,247.9,247.02,247.36,12100.0
2024-09-20 09:55:00,247.37,247.64,247.27,247.33,7143.0,247.37,247.64,247.27,247.33,7143.0
2024-09-20 10:00:00,247.44,247.79,247.41,247.66,9938.0,247.44,247.79,247.41,247.66,9938.0
2024-09-20 10:05:00,247.59,248.0,247.39,247.61,18631.0,247.59,248.0,247.39,247.61,18631.0
2024-09-20 10:10:00,247.63,247.74,247.06,247.23,7435.0,247.63,247.74,247.06,247.23,7435.0
2024-09-20 10:15:00,247.21,248.04,247.16,247.89,8914.0,247.21,248.04,247.16,247.89,8914.0
2024-09-20 10:20:00,247.9,248.47,247.6,248.23,92707.0,247.9,248.47,247.6,248.23,92707.0
2024-09-20 10:25:00,248.19,248.77,248.02,248.2,23423.0,248.19,248.77,248.02,248.2,23423.0
2024-09-20 10:30:00,248.15,248.2,247.01,247.12,14473.0,248.15,248.2,247.01,247.12,14473.0
2024-09-20 10:35:00,247.14,247.26,246.99,247.09,14039.0,247.14,247.26,246.99,247.09,14039.0
2024-09-20 10:40:00,247.02,247.13,246.99,246.99,7798.0,247.02,247.13,246.99,246.99,7798.0
2024-09-20 10:45:00,247.0,247.36,246.99,247.35,11654.0,247.0,247.36,246.99,247.35,11654.0
2024-09-20 10:50:00,247.35,247.53,246.86,246.86,11433.0,247.35,247.53,246.86,246.86,11433.0
2024-09-20 10:55:00,246.86,247.23,246.75,247.23,10301.0,246.86,247.23,246.75,247.23,10301.0
2024-09-20 11:00:00,247.18,247.32,247.04,247.3,4942.0,247.18,247.32,247.04,247.3,4942.0
2024-09-20 11:05:00,247.31,247.7,247.29,247.56,8969.0,247.31,247.7,247.29,247.56,8969.0
2024-09-20 11:10:00,247.59,247.63,246.9,247.08,16656.0,247.59,247.63,246.9,247.08,16656.0
2024-09-20 11:15:00,246.87,247.03,246.74,247.0,10911.0,246.87,247.03,246.74,247.0,10911.0
2024-09-20 11:20:00,246.95,247.04,246.66,246.73,22316.0,246.95,247.04,246.66,246.73,22316.0
2024-09-20 11:25:00,246.83,247.25,246.79,247.0,13941.0,246.83,247.25,246.79,247.0,13941.0
2024-09-20 11:30:00,246.98,247.55,246.98,247.55,8049.0,246.98,247.55,246.98,247.55,8049.0
2024-09-20 11:35:00,247.47,247.5,247.05,247.12,6422.0,247.47,247.5,247.05,247.12,6422.0
2024-09-20 11:40:00,247.12,247.39,247.1,247.25,6039.0,247.12,247.39,247.1,247.25,6039.0
2024-09-20 11:45:00,247.32,247.32,247.04,247.04,2900.0,247.32,247.32,247.04,247.04,2900.0
2024-09-20 11:50:00,247.0,247.07,246.86,247.07,6229.0,247.0,247.07,246.86,247.07,6229.0
2024-09-20 11:55:00,247.13,247.32,247.04,247.13,11729.0,247.13,247.32,247.04,247.13,11729.0
2024-09-20 12:00:00,247.01,247.1,246.87,246.92,3748.0,247.01,247.1,246.87,246.92,3748.0
2024-09-20 12:05:00,246.99,247.39,246.92,247.39,6427.0,246.99,247.39,246.92,247.39,6427.0
2024-09-20 12:10:00,247.38,247.38,247.25,247.31,8128.0,247.38,247.38,247.25,247.31,8128.0
2024-09-20 12:15:00,247.31,247.53,247.31,247.41,8716.0,247.31,247.53,247.31,247.41,8716.0
2024-09-20 12:20:00,247.47,247.96,247.31,247.87,10533.0,247.47,247.96,247.31,247.87,10533.0
2024-09-20 12:25:00,247.87,247.97,247.79,247.88,1481.0,247.87,247.97,247.79,247.88,1481.0
2024-09-20 12:30:00,247.86,247.97,247.52,247.52,6940.0,247.86,247.97,247.52,247.52,6940.0
2024-09-20 12:35:00,247.51,248.0,247.4,247.84,6592.0,247.51,248.0,247.4,247.84,6592.0
2024-09-20 12:40:00,247.82,248.21,247.71,247.97,6280.0,247.82,248.21,247.71,247.97,6280.0
2024-09-20 12:45:00,248.04,248.13,247.97,248.06,1945.0,248.04,248.13,247.97,248.06,1945.0
2024-09-20 12:50:00,248.01,248.44,248.01,248.34,5187.0,248.01,248.44,248.01,248.34,5187.0
2024-09-20 12:55:00,248.39,248.43,247.97,247.97,5577.0,248.39,248.43,247.97,247.97,5577.0
2024-09-20 13:00:00,248.04,248.1,247.7,247.7,2223.0,248.04,248.1,247.7,247.7,2223.0
2024-09-20 13:05:00,247.69,247.93,247.68,247.86,4300.0,247.69,247.93,247.68,247.86,4300.0
2024-09-20 13:10:00,247.76,247.76,247.49,247.53,3477.0,247.76,247.76,247.49,247.53,3477.0
2024-09-20 13:15:00,247.63,247.64,247.51,247.51,3387.0,247.63,247.64,247.51,247.51,3387.0
2024-09-20 13:20:00,247.51,247.58,247.41,247.58,11532.0,247.51,247.58,247.41,247.58,11532.0
2024-09-20 13:25:00,247.55,247.79,247.54,247.67,3310.0,247.55,247.79,247.54,247.67,3310.0
2024-09-20 13:30:00,247.67,247.68,247.45,247.45,9233.0,247.67,247.68,247.45,247.45,9233.0
2024-09-20 13:35:00,247.45,247.66,247.32,247.45,13503.0,247.45,247.66,247.32,247.45,13503.0
2024-09-20 13:40:00,247.31,247.45,247.2,247.3,4910.0,247.31,247.45,247.2,247.3,4910.0
2024-09-20 13:45:00,247.19,247.25,247.06,247.06,5378.0,247.19,247.25,247.06,247.06,5378.0
2024-09-20 13:50:00,247.15,247.24,247.08,247.19,13194.0,247.15,247.24,247.08,247.19,13194.0
2024-09-20 13:55:00,247.13,247.22,247.06,247.07,10322.0,247.13,247.22,247.06,247.07,10322.0
2024-09-20 14:00:00,247.17,247.18,246.87,246.93,20318.0,247.17,247.18,246.87,246.93,20318.0
2024-09-20 14:05:00,246.92,247.13,246.92,247.11,4347.0,246.92,247.13,246.92,247.11,4347.0
2024-09-20 14:10:00,247.16,247.49,247.12,247.37,4643.0,247.16,247.49,247.12,247.37,4643.0
2024-09-20 14:15:00,247.37,247.6,247.37,247.57,4921.0,247.37,247.6,247.37,247.57,4921.0
2024-09-20 14:20:00,247.66,247.9,247.57,247.72,9620.0,247.66,247.9,247.57,247.72,9620.0
2024-09-20 14:25:00,247.65,247.8,247.65,247.7,2722.0,247.65,247.8,247.65,247.7,2722.0
2024-09-20 14:30:00,247.65,247.65,247.36,247.41,10595.0,247.65,247.65,247.36,247.41,10595.0
2024-09-20 14:35:00,247.41,247.44,247.36,247.44,2207.0,247.41,247.44,247.36,247.44,2207.0
2024-09-20 14:40:00,247.44,247.58,247.37,247.5,9652.0,247.44,247.58,247.37,247.5,9652.0
2024-09-20 14:45:00,247.42,247.49,247.25,247.31,5737.0,247.42,247.49,247.25,247.31,5737.0
2024-09-20 14:50:00,247.19,247.49,247.17,247.47,10629.0,247.19,247.49,247.17,247.47,10629.0
2024-09-20 14:55:00,247.36,247.52,247.3,247.4,2644.0,247.36,247.52,247.3,247.4,2644.0
2024-09-20 15:00:00,247.37,247.59,247.33,247.44,6801.0,247.37,247.59,247.33,247.44,6801.0
2024-09-20 15:05:00,247.4,247.42,247.29,247.36,5362.0,247.4,247.42,247.29,247.36,5362.0
2024-09-20 15:10:00,247.39,247.58,247.3,247.44,19227.0,247.39,247.58,247.3,247.44,19227.0
2024-09-20 15:15:00,247.42,247.66,247.39,247.52,8794.0,247.42,247.66,247.39,247.52,8794.0
2024-09-20 15:20:00,247.53,247.7,247.02,247.06,15979.0,247.53,247.7,247.02,247.06,15979.0
2024-09-20 15:25:00,247.16,247.44,247.08,247.27,13538.0,247.16,247.44,247.08,247.27,13538.0
2024-09-20 15:30:00,247.28,247.28,246.58,247.0,19024.0,247.28,247.28,246.58,247.0,19024.0
2024-09-20 15:35:00,247.03,247.53,246.98,247.48,14667.0,247.03,247.53,246.98,247.48,14667.0
2024-09-20 15:40:00,247.4,247.46,247.1,247.1,21582.0,247.4,247.46,247.1,247.1,21582.0
2024-09-20 15:45:00,247.05,247.58,247.05,247.3,35825.0,247.05,247.58,247.05,247.3,35825.0
2024-09-20 15:50:00,247.33,248.48,247.33,248.4,79352.0,247.33,248.48,247.33,248.4,79352.0
2024-09-20 15:55:00,248.5,249.17,247.39,248.19,612582.0,248.5,249.17,247.39,248.19,612582.0
2024-09-23 09:30:00,248.92,249.17,247.61,248.09,14859.0,248.92,249.17,247.61,248.09,14859.0
2024-09-23 09:35:00,247.6,247.95,246.86,247.81,3774.0,247.6,247.95,246.86,247.81,3774.0
2024-09-23 09:40:00,248.07,248.18,247.3,247.3,4180.0,248.07,248.18,247.3,247.3,4180.0
2024-09-23 09:45:00,247.22,247.83,246.81,247.06,9071.0,247.22,247.83,246.81,247.06,9071.0
2024-09-23 09:50:00,247.06,247.06,246.5,246.5,4293.0,247.06,247.06,246.5,246.5,4293.0
2024-09-23 09:55:00,246.56,246.9,246.5,246.69,4292.0,246.56,246.9,246.5,246.69,4292.0
2024-09-23 10:00:00,246.61,246.81,246.43,246.61,10402.0,246.61,246.81,246.43,246.61,10402.0
2024-09-23 10:05:00,246.41,246.62,246.41,246.58,4692.0,246.41,246.62,246.41,246.58,4692.0
2024-09-23 10:10:00,246.51,246.82,246.33,246.55,11842.0,246.51,246.82,246.33,246.55,11842.0
2024-09-23 10:15:00,246.57,246.75,246.47,246.47,3504.0,246.57,246.75,246.47,246.47,3504.0
2024-09-23 10:20:00,246.66,247.87,246.53,247.79,10430.0,246.66,247.87,246.53,247.79,10430.0
2024-09-23 10:25:00,247.87,247.97,247.05,247.08,6613.0,247.87,247.97,247.05,247.08,6613.0
2024-09-23 10:30:00,247.34,247.38,246.94,247.03,3628.0,247.34,247.38,246.94,247.03,3628.0
2024-09-23 10:35:00,246.81,246.88,246.32,246.38,9787.0,246.81,246.88,246.32,246.38,9787.0
2024-09-23 10:40:00,246.37,247.01,246.36,246.93,14001.0,246.37,247.01,246.36,246.93,14001.0
2024-09-23 10:45:00,246.93,247.18,246.91,246.91,7012.0,246.93,247.18,246.91,246.91,7012.0
2024-09-23 10:50:00,246.9,247.2,246.89,247.2,2712.0,246.9,247.2,246.89,247.2,2712.0
2024-09-23 10:55:00,247.04,247.04,246.48,246.61,6398.0,247.04,247.04,246.48,246.61,6398.0
2024-09-23 11:00:00,246.5,246.5,245.85,245.99,12607.0,246.5,246.5,245.85,245.99,12607.0
2024-09-23 11:05:00,245.81,246.07,245.59,245.88,7408.0,245.81,246.07,245.59,245.88,7408.0
2024-09-23 11:10:00,245.88,246.14,245.88,246.11,3288.0,245.88,246.14,245.88,246.11,3288.0
2024-09-23 11:15:00,246.03,246.03,245.63,245.63,3906.0,246.03,246.03,245.63,245.63,3906.0
2024-09-23 11:20:00,245.74,245.76,245.54,245.67,7861.0,245.74,245.76,245.54,245.67,7861.0
2024-09-23 11:25:00,245.56,245.82,245.31,245.82,7241.0,245.56,245.82,245.31,245.82,7241.0
2024-09-23 11:30:00,246.06,246.06,245.77,245.8,3270.0,246.06,246.06,245.77,245.8,3270.0
2024-09-23 11:35:00,245.91,246.05,245.52,245.65,5559.0,245.91,246.05,245.52,245.65,5559.0
2024-09-23 11:40:00,245.64,245.83,245.46,245.73,8401.0,245.64,245.83,245.46,245.73,8401.0
2024-09-23 11:45:00,245.84,246.1,245.81,246.08,10481.0,245.84,246.1,245.81,246.08,10481.0
2024-09-23 11:50:00,246.1,246.35,246.07,246.26,5100.0,246.1,246.35,246.07,246.26,5100.0
2024-09-23 11:55:00,246.26,246.34,245.99,246.05,7284.0,246.26,246.34,245.99,246.05,7284.0
2024-09-23 12:00:00,246.04,246.09,245.79,245.83,6379.0,246.04,246.09,245.79,245.83,6379.0
2024-09-23 12:05:00,245.84,246.1,245.65,246.0,5405.0,245.84,246.1,245.65,246.0,5405.0
2024-09-23 12:10:00,246.02,246.08,245.66,245.82,4431.0,246.02,246.08,245.66,245.82,4431.0
2024-09-23 12:15:00,245.69,245.69,245.5,245.66,4200.0,245.69,245.69,245.5,245.66,4200.0
2024-09-23 12:20:00,245.57,245.61,245.5,245.5,12006.0,245.57,245.61,245.5,245.5,12006.0
2024-09-23 12:25:00,245.48,245.73,245.48,245.64,6066.0,245.48,245.73,245.48,245.64,6066.0
2024-09-23 12:30:00,245.65,245.75,245.58,245.71,4715.0,245.65,245.75,245.58,245.71,4715.0
2024-09-23 12:35:00,245.67,245.75,245.41,245.41,4514.0,245.67,245.75,245.41,245.41,4514.0
2024-09-23 12:40:00,245.35,245.64,245.35,245.59,2811.0,245.35,245.64,245.35,245.59,2811.0
2024-09-23 12:45:00,245.58,245.58,245.33,245.56,2841.0,245.58,245.58,245.33,245.56,2841.0
2024-09-23 12:50:00,245.44,245.49,245.3,245.39,3898.0,245.44,245.49,245.3,245.39,3898.0
2024-09-23 12:55:00,245.39,245.4,245.27,245.36,4624.0,245.39,245.4,245.27,245.36,4624.0
2024-09-23 13:00:00,245.22,245.29,244.86,245.29,4434.0,245.22,245.29,244.86,245.29,4434.0
2024-09-23 13:05:00,245.27,245.42,245.12,245.4,4300.0,245.27,245.42,245.12,245.4,4300.0
2024-09-23 13:10:00,245.42,245.46,245.36,245.45,1871.0,245.42,245.46,245.36,245.45,1871.0
2024-09-23 13:15:00,245.31,245.73,245.16,245.71,8303.0,245.31,245.73,245.16,245.71,8303.0
2024-09-23 13:20:00,245.71,245.84,245.71,245.81,3380.0,245.71,245.84,245.71,245.81,3380.0
2024-09-23 13:25:00,245.81,245.81,245.4,245.53,4092.0,245.81,245.81,245.4,245.53,4092.0
2024-09-23 13:30:00,245.46,245.64,245.39,245.43,5012.0,245.46,245.64,245.39,245.43,5012.0
2024-09-23 13:35:00,245.43,245.58,245.24,245.45,6496.0,245.43,245.58,245.24,245.45,6496.0
2024-09-23 13:40:00,245.4,245.4,245.29,245.31,2207.0,245.4,245.4,245.29,245.31,2207.0
2024-09-23 13:45:00,245.28,245.3,245.13,245.28,2205.0,245.28,245.3,245.13,245.28,2205.0
2024-09-23 13:50:00,245.22,245.37,245.2,245.25,3170.0,245.22,245.37,245.2,245.25,3170.0
2024-09-23 13:55:00,245.22,245.25,245.02,245.02,5800.0,245.22,245.25,245.02,245.02,5800.0
2024-09-23 14:00:00,245.02,245.17,244.97,245.09,13092.0,245.02,245.17,244.97,245.09,13092.0
2024-09-23 14:05:00,245.09,245.1,244.98,245.08,3327.0,245.09,245.1,244.98,245.08,3327.0
2024-09-23 14:10:00,245.08,245.28,244.83,244.83,7537.0,245.08,245.28,244.83,244.83,7537.0
2024-09-23 14:15:00,244.84,244.84,244.61,244.74,4698.0,244.84,244.84,244.61,244.74,4698.0
2024-09-23 14:20:00,244.74,244.85,244.63,244.71,7487.0,244.74,244.85,244.63,244.71,7487.0
2024-09-23 14:25:00,244.71,244.74,244.51,244.62,7065.0,244.71,244.74,244.51,244.62,7065.0
2024-09-23 14:30:00,244.63,244.63,244.51,244.51,3054.0,244.63,244.63,244.51,244.51,3054.0
2024-09-23 14:35:00,244.53,244.62,244.46,244.52,4193.0,244.53,244.62,244.46,244.52,4193.0
2024-09-23 14:40:00,244.52,244.62,244.39,244.4,10751.0,244.52,244.62,244.39,244.4,10751.0
2024-09-23 14:45:00,244.4,244.42,244.06,244.3,10991.0,244.4,244.42,244.06,244.3,10991.0
2024-09-23 14:50:00,244.33,244.7,244.27,244.59,7033.0,244.33,244.7,244.27,244.59,7033.0
2024-09-23 14:55:00,244.6,244.73,244.52,244.52,5346.0,244.6,244.73,244.52,244.52,5346.0
2024-09-23 15:00:00,244.53,244.74,244.53,244.7,4102.0,244.53,244.74,244.53,244.7,4102.0
2024-09-23 15:05:00,244.69,244.69,244.48,244.48,4912.0,244.69,244.69,244.48,244.48,4912.0
2024-09-23 15:10:00,244.44,244.49,244.33,244.45,11603.0,244.44,244.49,244.33,244.45,11603.0
2024-09-23 15:15:00,244.43,244.46,244.13,244.27,22965.0,244.43,244.46,244.13,244.27,22965.0
2024-09-23 15:20:00,244.33,244.35,244.17,244.3,4355.0,244.33,244.35,244.17,244.3,4355.0
2024-09-23 15:25:00,244.3,244.52,244.25,244.33,13974.0,244.3,244.52,244.25,244.33,13974.0
2024-09-23 15:30:00,244.3,244.36,244.13,244.33,9576.0,244.3,244.36,244.13,244.33,9576.0
2024-09-23 15:35:00,244.27,244.53,244.16,244.49,17055.0,244.27,244.53,244.16,244.49,17055.0
2024-09-23 15:40:00,244.5,244.56,244.31,244.4,17172.0,244.5,244.56,244.31,244.4,17172.0
2024-09-23 15:45:00,244.39,245.03,244.38,245.02,21624.0,244.39,245.03,244.38,245.02,21624.0
2024-09-23 15:50:00,245.03,245.12,244.8,245.01,39781.0,245.03,245.12,244.8,245.01,39781.0
2024-09-23 15:55:00,244.89,245.28,244.33,245.03,152702.0,244.89,245.28,244.33,245.03,152702.0
2024-09-24 09:30:00,245.06,246.54,244.58,246.53,25981.0,245.06,246.54,244.58,246.53,25981.0
2024-09-24 09:35:00,246.75,247.23,246.35,247.23,11259.0,246.75,247.23,246.35,247.23,11259.0
2024-09-24 09:40:00,247.34,248.26,247.01,248.25,11477.0,247.34,248.26,247.01,248.25,11477.0
2024-09-24 09:45:00,248.17,248.88,248.16,248.63,15920.0,248.17,248.88,248.16,248.63,15920.0
2024-09-24 09:50:00,248.65,248.65,247.5,247.57,8190.0,248.65,248.65,247.5,247.57,8190.0
2024-09-24 09:55:00,247.61,247.78,246.98,247.16,7689.0,247.61,247.78,246.98,247.16,7689.0
2024-09-24 10:00:00,247.33,247.51,246.6,247.1,9111.0,247.33,247.51,246.6,247.1,9111.0
2024-09-24 10:05:00,247.09,247.14,246.74,247.03,3561.0,247.09,247.14,246.74,247.03,3561.0
2024-09-24 10:10:00,247.2,247.92,247.03,247.45,9723.0,247.2,247.92,247.03,247.45,9723.0
2024-09-24 10:15:00,247.35,247.47,246.97,247.03,3098.0,247.35,247.47,246.97,247.03,3098.0
2024-09-24 10:20:00,246.98,247.32,246.18,246.67,9968.0,246.98,247.32,246.18,246.67,9968.0
2024-09-24 10:25:00,246.55,246.75,246.44,246.64,6726.0,246.55,246.75,246.44,246.64,6726.0
2024-09-24 10:30:00,246.64,247.01,246.6,246.89,4606.0,246.64,247.01,246.6,246.89,4606.0
2024-09-24 10:35:00,246.9,247.47,246.9,247.24,7923.0,246.9,247.47,246.9,247.24,7923.0
2024-09-24 10:40:00,247.27,247.68,247.22,247.67,12591.0,247.27,247.68,247.22,247.67,12591.0
2024-09-24 10:45:00,247.7,248.19,247.7,248.12,5757.0,247.7,248.19,247.7,248.12,5757.0
2024-09-24 10:50:00,248.18,248.47,248.03,248.03,6391.0,248.18,248.47,248.03,248.03,6391.0
2024-09-24 10:55:00,247.87,248.18,247.87,247.92,4922.0,247.87,248.18,247.87,247.92,4922.0
2024-09-24 11:00:00,248.09,248.5,248.09,248.41,8804.0,248.09,248.5,248.09,248.41,8804.0
2024-09-24 11:05:00,248.41,248.93,248.32,248.91,17763.0,248.41,248.93,248.32,248.91,17763.0
2024-09-24 11:10:00,248.95,249.21,248.85,249.11,18321.0,248.95,249.21,248.85,249.11,18321.0
2024-09-24 11:15:00,249.09,249.31,248.85,248.85,11018.0,249.09,249.31,248.85,248.85,11018.0
2024-09-24 11:20:00,248.88,248.88,248.51,248.86,4957.0,248.88,248.88,248.51,248.86,4957.0
2024-09-24 11:25:00,248.86,248.94,248.73,248.84,2846.0,248.86,248.94,248.73,248.84,2846.0
2024-09-24 11:30:00,248.84,248.96,248.76,248.87,4483.0,248.84,248.96,248.76,248.87,4483.0
2024-09-24 11:35:00,248.87,248.97,248.68,248.75,8487.0,248.87,248.97,248.68,248.75,8487.0
2024-09-24 11:40:00,248.75,248.83,248.32,248.62,4111.0,248.75,248.83,248.32,248.62,4111.0
2024-09-24 11:45:00,248.7,248.76,248.46,248.54,6049.0,248.7,248.76,248.46,248.54,6049.0
2024-09-24 11:50:00,248.57,248.9,248.55,248.7,7022.0,248.57,248.9,248.55,248.7,7022.0
2024-09-24 11:55:00,248.82,249.09,248.65,248.71,4618.0,248.82,249.09,248.65,248.71,4618.0
2024-09-24 12:00:00,248.71,248.84,248.71,248.83,1848.0,248.71,248.84,248.71,248.83,1848.0
2024-09-24 12:05:00,248.71,248.83,248.25,248.31,7910.0,248.71,248.83,248.25,248.31,7910.0
2024-09-24 12:10:00,248.12,248.32,248.0,248.19,3435.0,248.12,248.32,248.0,248.19,3435.0
2024-09-24 12:15:00,248.26,248.53,248.17,248.43,1924.0,248.26,248.53,248.17,248.43,1924.0
2024-09-24 12:20:00,248.46,248.57,248.3,248.37,5594.0,248.46,248.57,248.3,248.37,5594.0
2024-09-24 12:25:00,248.3,248.45,248.08,248.1,5078.0,248.3,248.45,248.08,248.1,5078.0
2024-09-24 12:30:00,248.13,248.39,248.13,248.39,3272.0,248.13,248.39,248.13,248.39,3272.0
2024-09-24 12:35:00,248.5,248.99,248.28,248.81,24087.0,248.5,248.99,248.28,248.81,24087.0
2024-09-24 12:40:00,248.81,248.9,248.59,248.72,5897.0,248.81,248.9,248.59,248.72,5897.0
2024-09-24 12:45:00,248.89,248.89,248.59,248.67,4824.0,248.89,248.89,248.59,248.67,4824.0
2024-09-24 12:50:00,248.58,248.67,248.21,248.21,5317.0,248.58,248.67,248.21,248.21,5317.0
2024-09-24 12:55:00,248.26,248.28,247.64,247.75,7717.0,248.26,248.28,247.64,247.75,7717.0
2024-09-24 13:00:00,247.72,247.87,247.7,247.7,5450.0,247.72,247.87,247.7,247.7,5450.0
2024-09-24 13:05:00,247.6,248.0,247.5,247.9,5917.0,247.6,248.0,247.5,247.9,5917.0
2024-09-24 13:10:00,247.9,248.24,247.89,248.24,8139.0,247.9,248.24,247.89,248.24,8139.0
2024-09-24 13:15:00,248.08,248.21,247.99,248.21,5327.0,248.08,248.21,247.99,248.21,5327.0
2024-09-24 13:20:00,248.11,248.29,247.99,248.29,5700.0,248.11,248.29,247.99,248.29,5700.0
2024-09-24 13:25:00,248.39,248.61,248.34,248.46,5900.0,248.39,248.61,248.34,248.46,5900.0
2024-09-24 13:30:00,248.45,248.54,248.29,248.33,5814.0,248.45,248.54,248.29,248.33,5814.0
2024-09-24 13:35:00,248.33,248.43,247.88,248.09,4523.0,248.33,248.43,247.88,248.09,4523.0
2024-09-24 13:40:00,248.02,248.17,248.01,248.17,2493.0,248.02,248.17,248.01,248.17,2493.0
2024-09-24 13:45:00,248.14,248.2,248.05,248.2,4865.0,248.14,248.2,248.05,248.2,4865.0
2024-09-24 13:50:00,248.2,248.2,247.74,247.89,4434.0,248.2,248.2,247.74,247.89,4434.0
2024-09-24 13:55:00,247.79,247.79,247.54,247.59,3043.0,247.79,247.79,247.54,247.59,3043.0
2024-09-24 14:00:00,247.5,247.6,247.38,247.38,5981.0,247.5,247.6,247.38,247.38,5981.0
2024-09-24 14:05:00,247.32,247.43,247.21,247.34,5925.0,247.32,247.43,247.21,247.34,5925.0
2024-09-24 14:10:00,247.34,247.34,247.11,247.23,2878.0,247.34,247.34,247.11,247.23,2878.0
2024-09-24 14:15:00,247.28,247.34,247.13,247.29,3606.0,247.28,247.34,247.13,247.29,3606.0
2024-09-24 14:20:00,247.42,247.6,247.28,247.36,7194.0,247.42,247.6,247.28,247.36,7194.0
2024-09-24 14:25:00,247.43,247.43,247.1,247.18,8685.0,247.43,247.43,247.1,247.18,8685.0
2024-09-24 14:30:00,247.13,247.21,246.81,247.21,3279.0,247.13,247.21,246.81,247.21,3279.0
2024-09-24 14:35:00,247.32,247.33,247.04,247.12,3543.0,247.32,247.33,247.04,247.12,3543.0
2024-09-24 14:40:00,247.12,247.17,246.92,247.03,4994.0,247.12,247.17,246.92,247.03,4994.0
2024-09-24 14:45:00,246.94,247.26,246.94,246.99,4713.0,246.94,247.26,246.94,246.99,4713.0
2024-09-24 14:50:00,246.99,247.16,246.99,247.09,6064.0,246.99,247.16,246.99,247.09,6064.0
2024-09-24 14:55:00,247.09,247.17,247.0,247.11,6425.0,247.09,247.17,247.0,247.11,6425.0
2024-09-24 15:00:00,247.11,247.21,247.06,247.16,5105.0,247.11,247.21,247.06,247.16,5105.0
2024-09-24 15:05:00,247.21,247.52,247.12,247.45,7311.0,247.21,247.52,247.12,247.45,7311.0
2024-09-24 15:10:00,247.45,247.5,247.14,247.24,7769.0,247.45,247.5,247.14,247.24,7769.0
2024-09-24 15:15:00,247.24,247.33,247.15,247.26,5148.0,247.24,247.33,247.15,247.26,5148.0
2024-09-24 15:20:00,247.21,247.22,247.14,247.18,4524.0,247.21,247.22,247.14,247.18,4524.0
2024-09-24 15:25:00,247.17,247.17,246.89,246.97,6433.0,247.17,247.17,246.89,246.97,6433.0
2024-09-24 15:30:00,246.93,246.98,246.74,246.74,4469.0,246.93,246.98,246.74,246.74,4469.0
2024-09-24 15:35:00,246.78,246.8,246.56,246.79,7462.0,246.78,246.8,246.56,246.79,7462.0
2024-09-24 15:40:00,246.75,246.87,246.6,246.7,8666.0,246.75,246.87,246.6,246.7,8666.0
2024-09-24 15:45:00,246.71,246.71,246.57,246.66,12652.0,246.71,246.71,246.57,246.66,12652.0
2024-09-24 15:50:00,246.66,246.98,246.53,246.83,21787.0,246.66,246.98,246.53,246.83,21787.0
2024-09-24 15:55:00,247.08,247.08,246.75,246.79,57731.0,247.08,247.08,246.75,246.79,57731.0
2024-09-25 09:30:00,245.26,246.12,244.39,244.75,16878.0,245.26,246.12,244.39,244.75,16878.0
2024-09-25 09:35:00,244.69,245.5,244.0,244.23,20276.0,244.69,245.5,244.0,244.23,20276.0
2024-09-25 09:40:00,244.2,244.87,243.82,244.04,8746.0,244.2,244.87,243.82,244.04,8746.0
2024-09-25 09:45:00,244.0,244.97,243.66,243.88,12210.0,244.0,244.97,243.66,243.88,12210.0
2024-09-25 09:50:00,244.0,244.14,243.27,243.81,10869.0,244.0,244.14,243.27,243.81,10869.0
2024-09-25 09:55:00,244.02,244.09,243.43,243.63,5020.0,244.02,244.09,243.43,243.63,5020.0
2024-09-25 10:00:00,243.59,243.96,243.59,243.96,3760.0,243.59,243.96,243.59,243.96,3760.0
2024-09-25 10:05:00,244.05,244.48,243.92,243.96,6005.0,244.05,244.48,243.92,243.96,6005.0
2024-09-25 10:10:00,244.21,244.56,244.07,244.56,3552.0,244.21,244.56,244.07,244.56,3552.0
2024-09-25 10:15:00,244.73,244.93,244.51,244.93,2154.0,244.73,244.93,244.51,244.93,2154.0
2024-09-25 10:20:00,244.87,244.87,244.25,244.26,4353.0,244.87,244.87,244.25,244.26,4353.0
2024-09-25 10:25:00,244.35,244.35,244.03,244.12,2842.0,244.35,244.35,244.03,244.12,2842.0
2024-09-25 10:30:00,244.11,244.41,244.02,244.41,6902.0,244.11,244.41,244.02,244.41,6902.0
2024-09-25 10:35:00,244.38,244.47,244.2,244.2,3200.0,244.38,244.47,244.2,244.2,3200.0
2024-09-25 10:40:00,244.33,244.49,244.25,244.44,3800.0,244.33,244.49,244.25,244.44,3800.0
2024-09-25 10:45:00,244.4,244.4,243.89,244.06,1845.0,244.4,244.4,243.89,244.06,1845.0
2024-09-25 10:50:00,243.9,244.28,243.9,244.09,2100.0,243.9,244.28,243.9,244.09,2100.0
2024-09-25 10:55:00,244.14,244.27,244.04,244.18,3325.0,244.14,244.27,244.04,244.18,3325.0
2024-09-25 11:00:00,244.1,244.14,243.76,243.93,9187.0,244.1,244.14,243.76,243.93,9187.0
2024-09-25 11:05:00,243.85,244.07,243.85,244.0,3190.0,243.85,244.07,243.85,244.0,3190.0
2024-09-25 11:10:00,243.87,243.87,243.6,243.68,1630.0,243.87,243.87,243.6,243.68,1630.0
2024-09-25 11:15:00,243.73,243.92,243.63,243.84,4261.0,243.73,243.92,243.63,243.84,4261.0
2024-09-25 11:20:00,243.91,243.96,243.76,243.87,2663.0,243.91,243.96,243.76,243.87,2663.0
2024-09-25 11:25:00,243.87,243.94,243.78,243.78,5442.0,243.87,243.94,243.78,243.78,5442.0
2024-09-25 11:30:00,243.73,243.81,243.68,243.79,3150.0,243.73,243.81,243.68,243.79,3150.0
2024-09-25 11:35:00,243.69,244.06,243.69,243.96,3290.0,243.69,244.06,243.69,243.96,3290.0
2024-09-25 11:40:00,244.01,244.01,243.71,243.77,3926.0,244.01,244.01,243.71,243.77,3926.0
2024-09-25 11:45:00,243.78,243.96,243.67,243.96,2050.0,243.78,243.96,243.67,243.96,2050.0
2024-09-25 11:50:00,243.86,244.05,243.76,243.85,2318.0,243.86,244.05,243.76,243.85,2318.0
2024-09-25 11:55:00,243.84,243.87,243.77,243.81,1423.0,243.84,243.87,243.77,243.81,1423.0
2024-09-25 12:00:00,243.74,243.86,243.58,243.61,2825.0,243.74,243.86,243.58,243.61,2825.0
2024-09-25 12:05:00,243.6,243.63,243.42,243.55,1350.0,243.6,243.63,243.42,243.55,1350.0
2024-09-25 12:10:00,243.55,243.66,243.43,243.5,2832.0,243.55,243.66,243.43,243.5,2832.0
2024-09-25 12:15:00,243.54,243.54,243.22,243.22,4112.0,243.54,243.54,243.22,243.22,4112.0
2024-09-25 12:20:00,243.26,243.44,243.26,243.4,1902.0,243.26,243.44,243.26,243.4,1902.0
2024-09-25 12:25:00,243.3,243.43,243.19,243.23,4714.0,243.3,243.43,243.19,243.23,4714.0
2024-09-25 12:30:00,243.12,243.35,243.12,243.28,7454.0,243.12,243.35,243.12,243.28,7454.0
2024-09-25 12:35:00,243.31,243.45,243.22,243.44,6816.0,243.31,243.45,243.22,243.44,6816.0
2024-09-25 12:40:00,243.41,243.41,243.12,243.18,6275.0,243.41,243.41,243.12,243.18,6275.0
2024-09-25 12:45:00,243.19,243.4,243.19,243.3,4480.0,243.19,243.4,243.19,243.3,4480.0
2024-09-25 12:50:00,243.3,243.3,243.2,243.28,901.0,243.3,243.3,243.2,243.28,901.0
2024-09-25 12:55:00,243.29,243.32,242.85,242.91,2836.0,243.29,243.32,242.85,242.91,2836.0
2024-09-25 13:00:00,242.65,242.95,242.64,242.7,5283.0,242.65,242.95,242.64,242.7,5283.0
2024-09-25 13:05:00,242.7,242.88,242.55,242.88,5190.0,242.7,242.88,242.55,242.88,5190.0
2024-09-25 13:10:00,242.62,243.0,242.5,243.0,4453.0,242.62,243.0,242.5,243.0,4453.0
2024-09-25 13:15:00,243.0,243.38,242.91,243.29,4828.0,243.0,243.38,242.91,243.29,4828.0
2024-09-25 13:20:00,243.23,243.58,243.22,243.48,5509.0,243.23,243.58,243.22,243.48,5509.0
2024-09-25 13:25:00,243.5,243.61,243.43,243.44,3235.0,243.5,243.61,243.43,243.44,3235.0
2024-09-25 13:30:00,243.43,243.43,243.06,243.06,4688.0,243.43,243.43,243.06,243.06,4688.0
2024-09-25 13:35:00,243.0,243.31,242.83,243.1,6342.0,243.0,243.31,242.83,243.1,6342.0
2024-09-25 13:40:00,243.05,243.11,242.93,243.11,3695.0,243.05,243.11,242.93,243.11,3695.0
2024-09-25 13:45:00,243.21,243.21,242.85,243.09,4881.0,243.21,243.21,242.85,243.09,4881.0
2024-09-25 13:50:00,243.04,243.55,243.04,243.55,3158.0,243.04,243.55,243.04,243.55,3158.0
2024-09-25 13:55:00,243.74,243.74,243.59,243.59,1212.0,243.74,243.74,243.59,243.59,1212.0
2024-09-25 14:00:00,243.47,243.64,243.47,243.59,3431.0,243.47,243.64,243.47,243.59,3431.0
2024-09-25 14:05:00,243.64,243.64,243.47,243.56,6801.0,243.64,243.64,243.47,243.56,6801.0
2024-09-25 14:10:00,243.47,243.55,243.14,243.15,2897.0,243.47,243.55,243.14,243.15,2897.0
2024-09-25 14:15:00,243.04,243.18,243.0,243.08,3400.0,243.04,243.18,243.0,243.08,3400.0
2024-09-25 14:20:00,243.09,243.25,243.06,243.25,3434.0,243.09,243.25,243.06,243.25,3434.0
2024-09-25 14:25:00,243.2,243.29,243.14,243.14,2229.0,243.2,243.29,243.14,243.14,2229.0
2024-09-25 14:30:00,243.19,243.22,243.07,243.12,4305.0,243.19,243.22,243.07,243.12,4305.0
2024-09-25 14:35:00,243.12,243.27,242.96,242.97,3450.0,243.12,243.27,242.96,242.97,3450.0
2024-09-25 14:40:00,242.97,242.97,242.71,242.73,4391.0,242.97,242.97,242.71,242.73,4391.0
2024-09-25 14:45:00,242.73,242.96,242.59,242.96,6924.0,242.73,242.96,242.59,242.96,6924.0
2024-09-25 14:50:00,242.96,243.23,242.88,242.97,4444.0,242.96,243.23,242.88,242.97,4444.0
2024-09-25 14:55:00,242.92,243.03,242.87,242.94,7394.0,242.92,243.03,242.87,242.94,7394.0
2024-09-25 15:00:00,242.87,243.13,242.87,243.12,6119.0,242.87,243.13,242.87,243.12,6119.0
2024-09-25 15:05:00,243.17,243.19,242.94,243.01,7576.0,243.17,243.19,242.94,243.01,7576.0
2024-09-25 15:10:00,243.01,243.09,242.86,242.86,9740.0,243.01,243.09,242.86,242.86,9740.0
2024-09-25 15:15:00,242.87,242.98,242.65,242.81,12262.0,242.87,242.98,242.65,242.81,12262.0
2024-09-25 15:20:00,242.78,242.89,242.77,242.84,8534.0,242.78,242.89,242.77,242.84,8534.0
2024-09-25 15:25:00,242.87,243.25,242.78,243.25,12006.0,242.87,243.25,242.78,243.25,12006.0
2024-09-25 15:30:00,243.21,243.5,243.19,243.44,6977.0,243.21,243.5,243.19,243.44,6977.0
2024-09-25 15:35:00,243.44,243.57,243.37,243.48,14630.0,243.44,243.57,243.37,243.48,14630.0
2024-09-25 15:40:00,243.48,243.53,243.35,243.46,10273.0,243.48,243.53,243.35,243.46,10273.0
2024-09-25 15:45:00,243.4,243.5,243.19,243.45,16554.0,243.4,243.5,243.19,243.45,16554.0
2024-09-25 15:50:00,243.5,243.75,243.38,243.53,21865.0,243.5,243.75,243.38,243.53,21865.0
2024-09-25 15:55:00,243.52,243.53,242.92,243.37,114234.0,243.52,243.53,242.92,243.37,114234.0
2024-09-26 09:30:00,244.99,245.22,243.97,244.51,25322.0,244.99,245.22,243.97,244.51,25322.0
2024-09-26 09:35:00,244.82,245.13,244.64,245.03,4084.0,244.82,245.13,244.64,245.03,4084.0
2024-09-26 09:40:00,245.14,245.59,244.64,245.56,13417.0,245.14,245.59,244.64,245.56,13417.0
2024-09-26 09:45:00,245.47,245.78,245.05,245.24,8749.0,245.47,245.78,245.05,245.24,8749.0
2024-09-26 09:50:00,245.26,245.46,244.64,244.81,4659.0,245.26,245.46,244.64,244.81,4659.0
2024-09-26 09:55:00,244.62,244.65,244.3,244.44,5263.0,244.62,244.65,244.3,244.44,5263.0
2024-09-26 10:00:00,244.58,244.74,243.47,243.47,5713.0,244.58,244.74,243.47,243.47,5713.0
2024-09-26 10:05:00,243.48,243.96,243.27,243.96,7752.0,243.48,243.96,243.27,243.96,7752.0
2024-09-26 10:10:00,243.91,244.13,243.69,243.75,7149.0,243.91,244.13,243.69,243.75,7149.0
2024-09-26 10:15:00,243.87,243.87,243.31,243.39,7553.0,243.87,243.87,243.31,243.39,7553.0
2024-09-26 10:20:00,243.19,243.36,242.71,242.86,4135.0,243.19,243.36,242.71,242.86,4135.0
2024-09-26 10:25:00,242.9,242.95,242.5,242.75,15236.0,242.9,242.95,242.5,242.75,15236.0
2024-09-26 10:30:00,242.71,242.82,242.39,242.45,4537.0,242.71,242.82,242.39,242.45,4537.0
2024-09-26 10:35:00,242.34,242.53,242.34,242.53,1100.0,242.34,242.53,242.34,242.53,1100.0
2024-09-26 10:40:00,242.42,242.63,242.21,242.3,3542.0,242.42,242.63,242.21,242.3,3542.0
2024-09-26 10:45:00,242.21,242.28,242.0,242.28,2334.0,242.21,242.28,242.0,242.28,2334.0
2024-09-26 10:50:00,242.25,242.25,241.59,241.78,7660.0,242.25,242.25,241.59,241.78,7660.0
2024-09-26 10:55:00,241.93,242.02,241.68,242.02,1345.0,241.93,242.02,241.68,242.02,1345.0
2024-09-26 11:00:00,241.77,242.1,241.77,242.09,1903.0,241.77,242.1,241.77,242.09,1903.0
2024-09-26 11:05:00,242.31,242.52,241.99,242.43,6835.0,242.31,242.52,241.99,242.43,6835.0
2024-09-26 11:10:00,242.28,242.3,242.04,242.04,9715.0,242.28,242.3,242.04,242.04,9715.0
2024-09-26 11:15:00,242.14,242.14,242.13,242.13,300.0,242.14,242.14,242.13,242.13,300.0
2024-09-26 11:20:00,242.13,242.43,242.08,242.25,5007.0,242.13,242.43,242.08,242.25,5007.0
2024-09-26 11:25:00,242.13,242.38,241.8,242.25,3326.0,242.13,242.38,241.8,242.25,3326.0
2024-09-26 11:30:00,242.19,242.19,242.0,242.15,5773.0,242.19,242.19,242.0,242.15,5773.0
2024-09-26 11:35:00,242.19,242.63,242.19,242.5,1668.0,242.19,242.63,242.19,242.5,1668.0
2024-09-26 11:40:00,242.64,242.67,242.57,242.62,700.0,242.64,242.67,242.57,242.62,700.0
2024-09-26 11:45:00,242.54,242.7,242.16,242.16,3124.0,242.54,242.7,242.16,242.16,3124.0
2024-09-26 11:50:00,242.26,242.82,242.14,242.72,8284.0,242.26,242.82,242.14,242.72,8284.0
2024-09-26 11:55:00,242.89,243.1,242.85,243.03,2820.0,242.89,243.1,242.85,243.03,2820.0
2024-09-26 12:00:00,243.0,243.1,242.81,242.88,2414.0,243.0,243.1,242.81,242.88,2414.0
2024-09-26 12:05:00,242.86,243.6,242.86,243.6,6353.0,242.86,243.6,242.86,243.6,6353.0
2024-09-26 12:10:00,243.61,244.03,243.49,243.8,3180.0,243.61,244.03,243.49,243.8,3180.0
2024-09-26 12:15:00,243.85,243.85,243.74,243.76,2221.0,243.85,243.85,243.74,243.76,2221.0
2024-09-26 12:20:00,243.97,244.06,243.8,243.99,3364.0,243.97,244.06,243.8,243.99,3364.0
2024-09-26 12:25:00,244.04,244.07,243.89,244.0,2011.0,244.04,244.07,243.89,244.0,2011.0
2024-09-26 12:30:00,244.0,244.08,243.85,243.87,5188.0,244.0,244.08,243.85,243.87,5188.0
2024-09-26 12:35:00,243.94,244.05,243.81,244.05,2321.0,243.94,244.05,243.81,244.05,2321.0
2024-09-26 12:40:00,244.06,244.16,243.94,244.16,5047.0,244.06,244.16,243.94,244.16,5047.0
2024-09-26 12:45:00,244.08,244.17,243.94,244.09,6326.0,244.08,244.17,243.94,244.09,6326.0
2024-09-26 12:50:00,244.07,244.08,243.86,243.9,2909.0,244.07,244.08,243.86,243.9,2909.0
2024-09-26 12:55:00,243.9,244.15,243.9,244.15,1958.0,243.9,244.15,243.9,244.15,1958.0
2024-09-26 13:00:00,244.1,244.26,244.09,244.26,1300.0,244.1,244.26,244.09,244.26,1300.0
2024-09-26 13:05:00,244.29,244.33,243.91,244.09,6129.0,244.29,244.33,243.91,244.09,6129.0
2024-09-26 13:10:00,243.9,244.03,243.9,243.95,2925.0,243.9,244.03,243.9,243.95,2925.0
2024-09-26 13:15:00,243.95,243.97,243.54,243.6,6492.0,243.95,243.97,243.54,243.6,6492.0
2024-09-26 13:20:00,243.48,243.57,243.41,243.52,2497.0,243.48,243.57,243.41,243.52,2497.0
2024-09-26 13:25:00,243.47,243.71,243.33,243.61,13304.0,243.47,243.71,243.33,243.61,13304.0
2024-09-26 13:30:00,243.76,243.9,243.76,243.9,1441.0,243.76,243.9,243.76,243.9,1441.0
2024-09-26 13:35:00,243.87,243.95,243.7,243.87,10431.0,243.87,243.95,243.7,243.87,10431.0
2024-09-26 13:40:00,243.87,244.0,243.79,243.95,1503.0,243.87,244.0,243.79,243.95,1503.0
2024-09-26 13:45:00,244.01,244.3,244.0,244.29,3843.0,244.01,244.3,244.0,244.29,3843.0
2024-09-26 13:50:00,244.37,244.4,244.17,244.17,8069.0,244.37,244.4,244.17,244.17,8069.0
2024-09-26 13:55:00,244.19,244.28,244.06,244.13,2502.0,244.19,244.28,244.06,244.13,2502.0
2024-09-26 14:00:00,244.06,244.19,244.02,244.15,3015.0,244.06,244.19,244.02,244.15,3015.0
2024-09-26 14:05:00,244.14,244.43,244.13,244.31,6962.0,244.14,244.43,244.13,244.31,6962.0
2024-09-26 14:10:00,244.33,244.34,244.0,244.18,8256.0,244.33,244.34,244.0,244.18,8256.0
2024-09-26 14:15:00,244.21,244.54,244.21,244.5,7784.0,244.21,244.54,244.21,244.5,7784.0
2024-09-26 14:20:00,244.53,245.19,244.53,245.18,4996.0,244.53,245.19,244.53,245.18,4996.0
2024-09-26 14:25:00,245.3,245.69,245.27,245.31,16356.0,245.3,245.69,245.27,245.31,16356.0
2024-09-26 14:30:00,245.41,245.51,245.14,245.45,8101.0,245.41,245.51,245.14,245.45,8101.0
2024-09-26 14:35:00,245.41,245.6,245.23,245.53,7499.0,245.41,245.6,245.23,245.53,7499.0
2024-09-26 14:40:00,245.58,245.63,245.14,245.14,14167.0,245.58,245.63,245.14,245.14,14167.0
2024-09-26 14:45:00,245.18,245.32,244.83,244.84,19188.0,245.18,245.32,244.83,244.84,19188.0
2024-09-26 14:50:00,244.76,245.1,244.76,245.09,3301.0,244.76,245.1,244.76,245.09,3301.0
2024-09-26 14:55:00,245.14,245.4,245.09,245.31,9138.0,245.14,245.4,245.09,245.31,9138.0
2024-09-26 15:00:00,245.37,245.4,245.13,245.27,3849.0,245.37,245.4,245.13,245.27,3849.0
2024-09-26 15:05:00,245.27,245.33,245.14,245.22,8082.0,245.27,245.33,245.14,245.22,8082.0
2024-09-26 15:10:00,245.23,245.34,245.05,245.09,12528.0,245.23,245.34,245.05,245.09,12528.0
2024-09-26 15:15:00,245.06,245.53,245.01,245.45,15312.0,245.06,245.53,245.01,245.45,15312.0
2024-09-26 15:20:00,245.5,245.53,245.02,245.11,9841.0,245.5,245.53,245.02,245.11,9841.0
2024-09-26 15:25:00,245.07,245.43,244.95,245.13,12506.0,245.07,245.43,244.95,245.13,12506.0
2024-09-26 15:30:00,245.07,245.25,244.9,245.19,8198.0,245.07,245.25,244.9,245.19,8198.0
2024-09-26 15:35:00,245.27,245.27,244.98,245.11,6632.0,245.27,245.27,244.98,245.11,6632.0
2024-09-26 15:40:00,245.19,245.49,245.19,245.46,6653.0,245.19,245.49,245.19,245.46,6653.0
2024-09-26 15:45:00,245.49,245.7,245.37,245.7,9659.0,245.49,245.7,245.37,245.7,9659.0
2024-09-26 15:50:00,245.53,245.68,245.23,245.53,19647.0,245.53,245.68,245.23,245.53,19647.0
2024-09-26 15:55:00,245.67,245.79,245.23,245.31,77148.0,245.67,245.79,245.23,245.31,77148.0
2024-09-27 09:30:00,245.43,245.43,244.53,245.01,11943.0,245.43,245.43,244.53,245.01,11943.0
2024-09-27 09:35:00,245.01,245.43,244.61,244.9,29544.0,245.01,245.43,244.61,244.9,29544.0
2024-09-27 09:40:00,244.78,245.62,244.78,245.0,3766.0,244.78,245.62,244.78,245.0,3766.0
2024-09-27 09:45:00,244.9,245.18,244.53,244.78,2593.0,244.9,245.18,244.53,244.78,2593.0
2024-09-27 09:50:00,244.98,245.12,244.76,244.76,8130.0,244.98,245.12,244.76,244.76,8130.0
2024-09-27 09:55:00,244.76,245.08,244.65,245.07,6167.0,244.76,245.08,244.65,245.07,6167.0
2024-09-27 10:00:00,244.93,245.25,244.55,244.55,20353.0,244.93,245.25,244.55,244.55,20353.0
2024-09-27 10:05:00,244.42,244.77,244.42,244.68,2097.0,244.42,244.77,244.42,244.68,2097.0
2024-09-27 10:10:00,244.72,244.93,244.4,244.93,6933.0,244.72,244.93,244.4,244.93,6933.0
2024-09-27 10:15:00,244.72,244.8,244.28,244.62,7107.0,244.72,244.8,244.28,244.62,7107.0
2024-09-27 10:20:00,244.61,244.61,244.01,244.09,4627.0,244.61,244.61,244.01,244.09,4627.0
2024-09-27 10:25:00,244.2,244.41,244.08,244.41,2082.0,244.2,244.41,244.08,244.41,2082.0
2024-09-27 10:30:00,244.31,244.44,244.0,244.4,3880.0,244.31,244.44,244.0,244.4,3880.0
2024-09-27 10:35:00,244.45,244.65,244.03,244.22,17852.0,244.45,244.65,244.03,244.22,17852.0
2024-09-27 10:40:00,244.22,244.42,243.9,244.25,49761.0,244.22,244.42,243.9,244.25,49761.0
2024-09-27 10:45:00,244.4,244.64,244.25,244.47,6998.0,244.4,244.64,244.25,244.47,6998.0
2024-09-27 10:50:00,244.58,244.59,244.09,244.55,6334.0,244.58,244.59,244.09,244.55,6334.0
2024-09-27 10:55:00,244.58,244.88,244.35,244.63,17046.0,244.58,244.88,244.35,244.63,17046.0
2024-09-27 11:00:00,244.6,244.6,244.04,244.05,11155.0,244.6,244.6,244.04,244.05,11155.0
2024-09-27 11:05:00,244.06,244.35,244.05,244.3,2768.0,244.06,244.35,244.05,244.3,2768.0
2024-09-27 11:10:00,244.44,244.44,244.02,244.34,4861.0,244.44,244.44,244.02,244.34,4861.0
2024-09-27 11:15:00,244.31,244.44,244.19,244.19,3217.0,244.31,244.44,244.19,244.19,3217.0
2024-09-27 11:20:00,244.16,244.3,244.0,244.04,2588.0,244.16,244.3,244.0,244.04,2588.0
2024-09-27 11:25:00,244.01,244.01,243.6,243.78,4460.0,244.01,244.01,243.6,243.78,4460.0
2024-09-27 11:30:00,243.79,243.79,243.43,243.43,6148.0,243.79,243.79,243.43,243.43,6148.0
2024-09-27 11:35:00,243.51,243.52,243.1,243.25,4528.0,243.51,243.52,243.1,243.25,4528.0
2024-09-27 11:40:00,243.17,243.57,242.83,243.57,27170.0,243.17,243.57,242.83,243.57,27170.0
2024-09-27 11:45:00,243.56,243.78,243.38,243.78,15503.0,243.56,243.78,243.38,243.78,15503.0
2024-09-27 11:50:00,243.6,243.69,243.46,243.49,9124.0,243.6,243.69,243.46,243.49,9124.0
2024-09-27 11:55:00,243.49,243.57,243.38,243.38,1875.0,243.49,243.57,243.38,243.38,1875.0
2024-09-27 12:00:00,243.44,243.44,243.07,243.09,6313.0,243.44,243.44,243.07,243.09,6313.0
2024-09-27 12:05:00,243.05,243.26,242.94,242.98,16856.0,243.05,243.26,242.94,242.98,16856.0
2024-09-27 12:10:00,242.98,243.06,242.62,242.7,7792.0,242.98,243.06,242.62,242.7,7792.0
2024-09-27 12:15:00,242.71,243.14,242.71,243.14,3249.0,242.71,243.14,242.71,243.14,3249.0
2024-09-27 12:20:00,243.11,243.11,242.61,242.75,4198.0,243.11,243.11,242.61,242.75,4198.0
2024-09-27 12:25:00,242.63,242.85,242.54,242.77,5480.0,242.63,242.85,242.54,242.77,5480.0
2024-09-27 12:30:00,242.71,242.83,242.6,242.77,4955.0,242.71,242.83,242.6,242.77,4955.0
2024-09-27 12:35:00,242.84,243.1,242.83,243.1,3678.0,242.84,243.1,242.83,243.1,3678.0
2024-09-27 12:40:00,242.99,243.15,242.88,243.08,4409.0,242.99,243.15,242.88,243.08,4409.0
2024-09-27 12:45:00,243.12,243.2,242.96,243.09,7705.0,243.12,243.2,242.96,243.09,7705.0
2024-09-27 12:50:00,243.01,243.18,242.92,242.92,1377.0,243.01,243.18,242.92,242.92,1377.0
2024-09-27 12:55:00,242.93,243.06,242.93,242.94,1215.0,242.93,243.06,242.93,242.94,1215.0
2024-09-27 13:00:00,242.95,243.18,242.95,243.16,8888.0,242.95,243.18,242.95,243.16,8888.0
2024-09-27 13:05:00,243.16,243.24,242.94,242.94,6565.0,243.16,243.24,242.94,242.94,6565.0
2024-09-27 13:10:00,242.84,242.96,242.83,242.89,1353.0,242.84,242.96,242.83,242.89,1353.0
2024-09-27 13:15:00,243.07,243.13,242.98,243.0,4439.0,243.07,243.13,242.98,243.0,4439.0
2024-09-27 13:20:00,243.0,243.02,242.86,242.96,1954.0,243.0,243.02,242.86,242.96,1954.0
2024-09-27 13:25:00,242.95,242.95,242.76,242.76,1349.0,242.95,242.95,242.76,242.76,1349.0
2024-09-27 13:30:00,242.66,243.1,242.66,243.09,3920.0,242.66,243.1,242.66,243.09,3920.0
2024-09-27 13:35:00,243.09,243.3,243.09,243.3,1000.0,243.09,243.3,243.09,243.3,1000.0
2024-09-27 13:40:00,243.31,244.02,243.3,244.02,1845.0,243.31,244.02,243.3,244.02,1845.0
2024-09-27 13:45:00,243.98,244.03,243.77,243.81,1496.0,243.98,244.03,243.77,243.81,1496.0
2024-09-27 13:50:00,243.88,244.01,243.84,244.01,1515.0,243.88,244.01,243.84,244.01,1515.0
2024-09-27 13:55:00,244.03,244.32,243.99,244.29,1324.0,244.03,244.32,243.99,244.29,1324.0
2024-09-27 14:00:00,244.41,244.53,244.17,244.17,4614.0,244.41,244.53,244.17,244.17,4614.0
2024-09-27 14:05:00,244.15,244.15,243.85,244.0,1630.0,244.15,244.15,243.85,244.0,1630.0
2024-09-27 14:10:00,243.91,243.91,243.72,243.72,3795.0,243.91,243.91,243.72,243.72,3795.0
2024-09-27 14:15:00,243.7,243.97,243.56,243.74,4921.0,243.7,243.97,243.56,243.74,4921.0
2024-09-27 14:20:00,243.87,244.15,243.87,244.07,1367.0,243.87,244.15,243.87,244.07,1367.0
2024-09-27 14:25:00,244.16,244.23,243.88,243.88,10902.0,244.16,244.23,243.88,243.88,10902.0
2024-09-27 14:30:00,243.93,243.93,243.59,243.64,3389.0,243.93,243.93,243.59,243.64,3389.0
2024-09-27 14:35:00,243.52,243.56,243.46,243.52,1765.0,243.52,243.56,243.46,243.52,1765.0
2024-09-27 14:40:00,243.48,243.73,243.47,243.72,4003.0,243.48,243.73,243.47,243.72,4003.0
2024-09-27 14:45:00,243.72,244.01,243.72,243.98,3040.0,243.72,244.01,243.72,243.98,3040.0
2024-09-27 14:50:00,244.06,244.06,243.61,243.61,8987.0,244.06,244.06,243.61,243.61,8987.0
2024-09-27 14:55:00,243.66,243.99,243.57,243.89,9317.0,243.66,243.99,243.57,243.89,9317.0
2024-09-27 15:00:00,243.99,244.06,243.85,244.01,3191.0,243.99,244.06,243.85,244.01,3191.0
2024-09-27 15:05:00,244.01,244.02,243.54,243.54,4677.0,244.01,244.02,243.54,243.54,4677.0
2024-09-27 15:10:00,243.5,243.57,243.39,243.43,1613.0,243.5,243.57,243.39,243.43,1613.0
2024-09-27 15:15:00,243.35,243.57,243.33,243.48,6632.0,243.35,243.57,243.33,243.48,6632.0
2024-09-27 15:20:00,243.35,243.54,243.23,243.28,2020.0,243.35,243.54,243.23,243.28,2020.0
2024-09-27 15:25:00,243.3,243.52,243.18,243.51,4325.0,243.3,243.52,243.18,243.51,4325.0
2024-09-27 15:30:00,243.48,243.59,243.39,243.54,3650.0,243.48,243.59,243.39,243.54,3650.0
2024-09-27 15:35:00,243.54,243.94,243.44,243.94,7118.0,243.54,243.94,243.44,243.94,7118.0
2024-09-27 15:40:00,244.0,244.02,243.72,243.88,20011.0,244.0,244.02,243.72,243.88,20011.0
2024-09-27 15:45:00,243.9,244.05,243.88,243.98,8730.0,243.9,244.05,243.88,243.98,8730.0
2024-09-27 15:50:00,243.95,244.05,243.7,243.77,26450.0,243.95,244.05,243.7,243.77,26450.0
2024-09-27 15:55:00,243.84,243.93,243.26,243.62,79089.0,243.84,243.93,243.26,243.62,79089.0
2024-09-30 09:30:00,243.16,244.34,243.08,243.26,27684.0,243.16,244.34,243.08,243.26,27684.0
2024-09-30 09:35:00,243.79,245.41,243.65,244.09,14595.0,243.79,245.41,243.65,244.09,14595.0
2024-09-30 09:40:00,244.23,244.62,243.61,243.86,3697.0,244.23,244.62,243.61,243.86,3697.0
2024-09-30 09:45:00,243.96,244.01,243.3,243.49,8160.0,243.96,244.01,243.3,243.49,8160.0
2024-09-30 09:50:00,243.49,243.75,243.07,243.09,9828.0,243.49,243.75,243.07,243.09,9828.0
2024-09-30 09:55:00,243.17,243.29,242.86,242.96,7696.0,243.17,243.29,242.86,242.96,7696.0
2024-09-30 10:00:00,242.92,243.04,242.46,242.99,16288.0,242.92,243.04,242.46,242.99,16288.0
2024-09-30 10:05:00,243.03,243.03,242.42,242.6,6197.0,243.03,243.03,242.42,242.6,6197.0
2024-09-30 10:10:00,242.61,243.0,242.49,242.5,8275.0,242.61,243.0,242.49,242.5,8275.0
2024-09-30 10:15:00,242.55,242.77,242.44,242.7,3659.0,242.55,242.77,242.44,242.7,3659.0
2024-09-30 10:20:00,242.76,242.77,242.5,242.51,4437.0,242.76,242.77,242.5,242.51,4437.0
2024-09-30 10:25:00,242.5,243.23,242.21,243.23,6208.0,242.5,243.23,242.21,243.23,6208.0
2024-09-30 10:30:00,243.34,243.76,243.34,243.76,9287.0,243.34,243.76,243.34,243.76,9287.0
2024-09-30 10:35:00,243.76,243.82,243.51,243.69,6465.0,243.76,243.82,243.51,243.69,6465.0
2024-09-30 10:40:00,243.61,243.7,243.44,243.59,9567.0,243.61,243.7,243.44,243.59,9567.0
2024-09-30 10:45:00,243.59,243.72,243.35,243.37,3369.0,243.59,243.72,243.35,243.37,3369.0
2024-09-30 10:50:00,243.37,243.37,243.0,243.16,1758.0,243.37,243.37,243.0,243.16,1758.0
2024-09-30 10:55:00,243.06,243.14,242.68,242.74,7300.0,243.06,243.14,242.68,242.74,7300.0
2024-09-30 11:00:00,242.74,242.85,242.4,242.51,5680.0,242.74,242.85,242.4,242.51,5680.0
2024-09-30 11:05:00,242.55,242.56,242.13,242.14,5579.0,242.55,242.56,242.13,242.14,5579.0
2024-09-30 11:10:00,242.06,242.21,241.94,242.21,5126.0,242.06,242.21,241.94,242.21,5126.0
2024-09-30 11:15:00,242.15,242.29,241.99,242.07,13751.0,242.15,242.29,241.99,242.07,13751.0
2024-09-30 11:20:00,242.18,242.22,242.07,242.2,5265.0,242.18,242.22,242.07,242.2,5265.0
2024-09-30 11:25:00,242.11,242.33,242.01,242.33,2663.0,242.11,242.33,242.01,242.33,2663.0
2024-09-30 11:30:00,242.33,242.41,242.0,242.0,5550.0,242.33,242.41,242.0,242.0,5550.0
2024-09-30 11:35:00,242.12,242.12,241.59,241.59,5509.0,242.12,242.12,241.59,241.59,5509.0
2024-09-30 11:40:00,241.71,241.98,241.54,241.97,6236.0,241.71,241.98,241.54,241.97,6236.0
2024-09-30 11:45:00,242.15,242.26,242.1,242.18,2479.0,242.15,242.26,242.1,242.18,2479.0
2024-09-30 11:50:00,242.25,242.27,242.05,242.06,3452.0,242.25,242.27,242.05,242.06,3452.0
2024-09-30 11:55:00,242.06,242.11,241.94,242.05,2444.0,242.06,242.11,241.94,242.05,2444.0
2024-09-30 12:00:00,242.12,242.23,242.04,242.15,1654.0,242.12,242.23,242.04,242.15,1654.0
2024-09-30 12:05:00,242.27,242.47,242.27,242.34,5063.0,242.27,242.47,242.27,242.34,5063.0
2024-09-30 12:10:00,242.4,242.4,242.25,242.34,1849.0,242.4,242.4,242.25,242.34,1849.0
2024-09-30 12:15:00,242.34,242.36,242.24,242.36,1955.0,242.34,242.36,242.24,242.36,1955.0
2024-09-30 12:20:00,242.3,242.39,242.2,242.35,2824.0,242.3,242.39,242.2,242.35,2824.0
2024-09-30 12:25:00,242.36,242.36,242.25,242.33,1459.0,242.36,242.36,242.25,242.33,1459.0
2024-09-30 12:30:00,242.28,242.33,242.17,242.17,2872.0,242.28,242.33,242.17,242.17,2872.0
2024-09-30 12:35:00,242.25,242.63,242.25,242.59,9992.0,242.25,242.63,242.25,242.59,9992.0
2024-09-30 12:40:00,242.59,242.6,242.43,242.49,3100.0,242.59,242.6,242.43,242.49,3100.0
2024-09-30 12:45:00,242.49,242.51,242.48,242.5,862.0,242.49,242.51,242.48,242.5,862.0
2024-09-30 12:50:00,242.5,242.88,242.49,242.88,3035.0,242.5,242.88,242.49,242.88,3035.0
2024-09-30 12:55:00,242.79,242.91,242.79,242.91,1923.0,242.79,242.91,242.79,242.91,1923.0
2024-09-30 13:00:00,242.91,242.91,242.53,242.6,2335.0,242.91,242.91,242.53,242.6,2335.0
2024-09-30 13:05:00,242.5,242.81,242.5,242.76,3227.0,242.5,242.81,242.5,242.76,3227.0
2024-09-30 13:10:00,242.74,242.74,242.55,242.74,1539.0,242.74,242.74,242.55,242.74,1539.0
2024-09-30 13:15:00,242.68,243.07,242.68,243.07,2382.0,242.68,243.07,242.68,243.07,2382.0
2024-09-30 13:20:00,243.13,243.27,243.12,243.17,2505.0,243.13,243.27,243.12,243.17,2505.0
2024-09-30 13:25:00,243.0,243.07,242.98,242.99,700.0,243.0,243.07,242.98,242.99,700.0
2024-09-30 13:30:00,243.09,243.14,243.02,243.05,1055.0,243.09,243.14,243.02,243.05,1055.0
2024-09-30 13:35:00,243.14,243.14,242.93,242.93,2936.0,243.14,243.14,242.93,242.93,2936.0
2024-09-30 13:40:00,242.81,242.83,242.72,242.72,837.0,242.81,242.83,242.72,242.72,837.0
2024-09-30 13:45:00,242.88,242.88,242.6,242.82,2484.0,242.88,242.88,242.6,242.82,2484.0
2024-09-30 13:50:00,242.7,242.73,242.63,242.65,745.0,242.7,242.73,242.63,242.65,745.0
2024-09-30 13:55:00,242.76,242.85,242.55,242.79,6618.0,242.76,242.85,242.55,242.79,6618.0
2024-09-30 14:00:00,242.73,242.81,242.73,242.81,700.0,242.73,242.81,242.73,242.81,700.0
2024-09-30 14:05:00,242.81,242.81,242.64,242.75,1875.0,242.81,242.81,242.64,242.75,1875.0
2024-09-30 14:10:00,242.75,242.75,242.39,242.41,3611.0,242.75,242.75,242.39,242.41,3611.0
2024-09-30 14:15:00,242.26,242.45,242.18,242.24,4086.0,242.26,242.45,242.18,242.24,4086.0
2024-09-30 14:20:00,242.1,242.1,241.62,241.62,2076.0,242.1,242.1,241.62,241.62,2076.0
2024-09-30 14:25:00,241.73,241.91,241.55,241.78,3054.0,241.73,241.91,241.55,241.78,3054.0
2024-09-30 14:30:00,241.82,242.25,241.59,242.25,5283.0,241.82,242.25,241.59,242.25,5283.0
2024-09-30 14:35:00,242.25,242.61,242.24,242.61,2898.0,242.25,242.61,242.24,242.61,2898.0
2024-09-30 14:40:00,242.61,242.64,242.52,242.59,4151.0,242.61,242.64,242.52,242.59,4151.0
2024-09-30 14:45:00,242.7,242.84,242.65,242.66,2048.0,242.7,242.84,242.65,242.66,2048.0
2024-09-30 14:50:00,242.67,242.81,242.48,242.81,4174.0,242.67,242.81,242.48,242.81,4174.0
2024-09-30 14:55:00,242.81,242.81,242.54,242.54,3277.0,242.81,242.81,242.54,242.54,3277.0
2024-09-30 15:00:00,242.63,242.63,242.27,242.41,4192.0,242.63,242.63,242.27,242.41,4192.0
2024-09-30 15:05:00,242.41,242.64,242.37,242.47,4263.0,242.41,242.64,242.37,242.47,4263.0
2024-09-30 15:10:00,242.35,242.69,242.25,242.69,4217.0,242.35,242.69,242.25,242.69,4217.0
2024-09-30 15:15:00,242.61,242.95,242.61,242.94,2272.0,242.61,242.95,242.61,242.94,2272.0
2024-09-30 15:20:00,242.94,242.95,242.71,242.83,5772.0,242.94,242.95,242.71,242.83,5772.0
2024-09-30 15:25:00,242.9,243.14,242.81,243.12,3568.0,242.9,243.14,242.81,243.12,3568.0
2024-09-30 15:30:00,243.01,243.08,242.84,242.84,5601.0,243.01,243.08,242.84,242.84,5601.0
2024-09-30 15:35:00,242.73,243.06,242.73,243.06,4445.0,242.73,243.06,242.73,243.06,4445.0
2024-09-30 15:40:00,243.0,243.0,242.7,242.91,7869.0,243.0,243.0,242.7,242.91,7869.0
2024-09-30 15:45:00,243.0,243.24,242.85,243.06,13479.0,243.0,243.24,242.85,243.06,13479.0
2024-09-30 15:50:00,243.19,244.14,243.15,243.96,30477.0,243.19,244.14,243.15,243.96,30477.0
2024-09-30 15:55:00,243.98,244.54,243.91,244.41,100662.0,243.98,244.54,243.91,244.41,100662.0
2024-10-01 09:30:00,243.94,244.5,241.39,241.59,37775.0,243.94,244.5,241.39,241.59,37775.0
2024-10-01 09:35:00,241.48,241.52,240.64,240.64,15453.0,241.48,241.52,240.64,240.64,15453.0
2024-10-01 09:40:00,240.72,240.97,239.6,239.63,34413.0,240.72,240.97,239.6,239.63,34413.0
2024-10-01 09:45:00,239.63,239.93,238.46,238.64,22370.0,239.63,239.93,238.46,238.64,22370.0
2024-10-01 09:50:00,238.66,238.7,237.53,237.85,19978.0,238.66,238.7,237.53,237.85,19978.0
2024-10-01 09:55:00,237.92,239.93,237.73,239.6,54302.0,237.92,239.93,237.73,239.6,54302.0
2024-10-01 10:00:00,239.33,239.92,238.9,239.75,29360.0,239.33,239.92,238.9,239.75,29360.0
2024-10-01 10:05:00,239.75,240.95,239.71,240.77,66040.0,239.75,240.95,239.71,240.77,66040.0
2024-10-01 10:10:00,240.59,240.75,239.65,240.09,16999.0,240.59,240.75,239.65,240.09,16999.0
2024-10-01 10:15:00,239.82,240.15,239.54,239.93,6421.0,239.82,240.15,239.54,239.93,6421.0
2024-10-01 10:20:00,240.06,240.9,240.06,240.59,8838.0,240.06,240.9,240.06,240.59,8838.0
2024-10-01 10:25:00,240.62,240.62,239.25,239.74,14501.0,240.62,240.62,239.25,239.74,14501.0
2024-10-01 10:30:00,239.88,239.91,239.42,239.62,9834.0,239.88,239.91,239.42,239.62,9834.0
2024-10-01 10:35:00,239.33,240.56,239.31,240.34,9654.0,239.33,240.56,239.31,240.34,9654.0
2024-10-01 10:40:00,240.4,240.6,240.29,240.45,7528.0,240.4,240.6,240.29,240.45,7528.0
2024-10-01 10:45:00,240.32,240.63,240.19,240.19,9871.0,240.32,240.63,240.19,240.19,9871.0
2024-10-01 10:50:00,240.09,240.2,239.91,239.95,7141.0,240.09,240.2,239.91,239.95,7141.0
2024-10-01 10:55:00,239.99,240.55,239.98,240.33,9993.0,239.99,240.55,239.98,240.33,9993.0
2024-10-01 11:00:00,240.17,240.21,239.81,240.06,4217.0,240.17,240.21,239.81,240.06,4217.0
2024-10-01 11:05:00,239.98,240.06,239.65,239.75,5316.0,239.98,240.06,239.65,239.75,5316.0
2024-10-01 11:10:00,239.65,239.75,239.28,239.28,60483.0,239.65,239.75,239.28,239.28,60483.0
2024-10-01 11:15:00,239.25,239.33,238.95,239.26,4027.0,239.25,239.33,238.95,239.26,4027.0
2024-10-01 11:20:00,239.25,239.67,239.11,239.59,6310.0,239.25,239.67,239.11,239.59,6310.0
2024-10-01 11:25:00,239.67,240.23,239.62,240.04,9067.0,239.67,240.23,239.62,240.04,9067.0
2024-10-01 11:30:00,240.06,240.27,239.72,240.22,4065.0,240.06,240.27,239.72,240.22,4065.0
2024-10-01 11:35:00,240.31,240.57,240.23,240.57,5121.0,240.31,240.57,240.23,240.57,5121.0
2024-10-01 11:40:00,240.6,240.88,240.53,240.66,4976.0,240.6,240.88,240.53,240.66,4976.0
2024-10-01 11:45:00,240.63,240.64,240.32,240.4,1900.0,240.63,240.64,240.32,240.4,1900.0
2024-10-01 11:50:00,240.42,240.69,240.31,240.46,9834.0,240.42,240.69,240.31,240.46,9834.0
2024-10-01 11:55:00,240.5,240.5,240.0,240.01,10483.0,240.5,240.5,240.0,240.01,10483.0
2024-10-01 12:00:00,240.08,240.08,239.55,239.86,5927.0,240.08,240.08,239.55,239.86,5927.0
2024-10-01 12:05:00,239.85,239.85,239.24,239.25,46962.0,239.85,239.85,239.24,239.25,46962.0
2024-10-01 12:10:00,239.17,239.56,238.88,239.01,7978.0,239.17,239.56,238.88,239.01,7978.0
2024-10-01 12:15:00,239.13,240.16,239.13,240.16,12343.0,239.13,240.16,239.13,240.16,12343.0
2024-10-01 12:20:00,240.14,240.29,239.76,239.8,3423.0,240.14,240.29,239.76,239.8,3423.0
2024-10-01 12:25:00,239.79,239.79,239.27,239.48,52625.0,239.79,239.79,239.27,239.48,52625.0
2024-10-01 12:30:00,239.48,240.26,239.29,240.22,24691.0,239.48,240.26,239.29,240.22,24691.0
2024-10-01 12:35:00,240.14,240.14,239.42,239.42,2054.0,240.14,240.14,239.42,239.42,2054.0
2024-10-01 12:40:00,239.65,239.77,239.56,239.56,963.0,239.65,239.77,239.56,239.56,963.0
2024-10-01 12:45:00,239.4,239.5,239.18,239.18,12075.0,239.4,239.5,239.18,239.18,12075.0
2024-10-01 12:50:00,239.48,240.0,239.42,239.65,8502.0,239.48,240.0,239.42,239.65,8502.0
2024-10-01 12:55:00,239.73,239.95,239.41,239.81,3592.0,239.73,239.95,239.41,239.81,3592.0
2024-10-01 13:00:00,239.68,239.71,239.3,239.34,44109.0,239.68,239.71,239.3,239.34,44109.0
2024-10-01 13:05:00,239.27,239.46,239.06,239.25,3165.0,239.27,239.46,239.06,239.25,3165.0
2024-10-01 13:10:00,239.2,239.43,239.09,239.3,3913.0,239.2,239.43,239.09,239.3,3913.0
2024-10-01 13:15:00,239.34,239.35,238.85,238.86,37373.0,239.34,239.35,238.85,238.86,37373.0
2024-10-01 13:20:00,238.98,239.59,238.79,239.59,12466.0,238.98,239.59,238.79,239.59,12466.0
2024-10-01 13:25:00,239.6,239.69,239.43,239.69,3710.0,239.6,239.69,239.43,239.69,3710.0
2024-10-01 13:30:00,239.64,239.9,239.33,239.76,12763.0,239.64,239.9,239.33,239.76,12763.0
2024-10-01 13:35:00,239.69,239.77,239.5,239.71,2050.0,239.69,239.77,239.5,239.71,2050.0
2024-10-01 13:40:00,239.75,240.21,239.75,240.18,5652.0,239.75,240.21,239.75,240.18,5652.0
2024-10-01 13:45:00,240.15,240.58,240.15,240.5,45915.0,240.15,240.58,240.15,240.5,45915.0
2024-10-01 13:50:00,240.47,241.01,240.47,240.93,9955.0,240.47,241.01,240.47,240.93,9955.0
2024-10-01 13:55:00,240.86,241.69,240.86,241.6,15706.0,240.86,241.69,240.86,241.6,15706.0
2024-10-01 14:00:00,241.7,241.7,241.42,241.64,10899.0,241.7,241.7,241.42,241.64,10899.0
2024-10-01 14:05:00,241.7,242.45,241.68,241.96,16175.0,241.7,242.45,241.68,241.96,16175.0
2024-10-01 14:10:00,241.9,242.1,241.89,241.98,5770.0,241.9,242.1,241.89,241.98,5770.0
2024-10-01 14:15:00,241.98,242.1,241.91,242.0,3863.0,241.98,242.1,241.91,242.0,3863.0
2024-10-01 14:20:00,241.98,242.2,241.97,242.05,4071.0,241.98,242.2,241.97,242.05,4071.0
2024-10-01 14:25:00,242.14,242.82,242.13,242.82,12779.0,242.14,242.82,242.13,242.82,12779.0
2024-10-01 14:30:00,242.82,243.0,242.54,242.59,16238.0,242.82,243.0,242.54,242.59,16238.0
2024-10-01 14:35:00,242.59,242.88,242.49,242.76,8331.0,242.59,242.88,242.49,242.76,8331.0
2024-10-01 14:40:00,242.73,242.79,242.33,242.45,10310.0,242.73,242.79,242.33,242.45,10310.0
2024-10-01 14:45:00,242.31,242.48,242.27,242.4,4250.0,242.31,242.48,242.27,242.4,4250.0
2024-10-01 14:50:00,242.47,242.48,242.03,242.08,10236.0,242.47,242.48,242.03,242.08,10236.0
2024-10-01 14:55:00,242.09,242.4,242.04,242.14,8192.0,242.09,242.4,242.04,242.14,8192.0
2024-10-01 15:00:00,242.12,242.12,241.75,241.81,11188.0,242.12,242.12,241.75,241.81,11188.0
2024-10-01 15:05:00,241.73,241.93,241.56,241.88,13455.0,241.73,241.93,241.56,241.88,13455.0
2024-10-01 15:10:00,241.9,242.0,241.58,241.69,15093.0,241.9,242.0,241.58,241.69,15093.0
2024-10-01 15:15:00,241.67,241.69,241.58,241.58,5745.0,241.67,241.69,241.58,241.58,5745.0
2024-10-01 15:20:00,241.6,241.8,241.58,241.67,8332.0,241.6,241.8,241.58,241.67,8332.0
2024-10-01 15:25:00,241.63,241.85,241.36,241.49,22216.0,241.63,241.85,241.36,241.49,22216.0
2024-10-01 15:30:00,241.39,241.54,241.24,241.39,19563.0,241.39,241.54,241.24,241.39,19563.0
2024-10-01 15:35:00,241.3,241.43,241.14,241.43,8990.0,241.3,241.43,241.14,241.43,8990.0
2024-10-01 15:40:00,241.29,241.47,241.01,241.01,34482.0,241.29,241.47,241.01,241.01,34482.0
2024-10-01 15:45:00,240.91,240.93,240.55,240.65,7954.0,240.91,240.93,240.55,240.65,7954.0
2024-10-01 15:50:00,240.73,241.24,240.46,240.56,28951.0,240.73,241.24,240.46,240.56,28951.0
2024-10-01 15:55:00,240.74,240.76,240.52,240.56,140480.0,240.74,240.76,240.52,240.56,140480.0
2024-10-02 09:30:00,240.6,240.6,237.57,237.97,46245.0,240.6,240.6,237.57,237.97,46245.0
2024-10-02 09:35:00,238.13,238.31,234.2,235.21,51411.0,238.13,238.31,234.2,235.21,51411.0
2024-10-02 09:40:00,235.21,235.21,233.61,233.7,39765.0,235.21,235.21,233.61,233.7,39765.0
2024-10-02 09:45:00,233.74,237.18,233.33,237.08,37317.0,233.74,237.18,233.33,237.08,37317.0
2024-10-02 09:50:00,237.22,237.54,236.56,237.2,22068.0,237.22,237.54,236.56,237.2,22068.0
2024-10-02 09:55:00,237.21,237.49,236.59,237.01,25044.0,237.21,237.49,236.59,237.01,25044.0
2024-10-02 10:00:00,236.89,237.5,236.57,237.07,9758.0,236.89,237.5,236.57,237.07,9758.0
2024-10-02 10:05:00,237.07,237.07,235.55,235.85,12974.0,237.07,237.07,235.55,235.85,12974.0
2024-10-02 10:10:00,235.7,236.15,235.06,235.06,25930.0,235.7,236.15,235.06,235.06,25930.0
2024-10-02 10:15:00,235.01,235.16,234.44,235.16,35862.0,235.01,235.16,234.44,235.16,35862.0
2024-10-02 10:20:00,235.19,235.61,235.03,235.59,7693.0,235.19,235.61,235.03,235.59,7693.0
2024-10-02 10:25:00,235.59,236.74,235.59,236.74,8506.0,235.59,236.74,235.59,236.74,8506.0
2024-10-02 10:30:00,236.59,236.99,236.56,236.83,22575.0,236.59,236.99,236.56,236.83,22575.0
2024-10-02 10:35:00,236.84,237.03,236.41,236.58,19491.0,236.84,237.03,236.41,236.58,19491.0
2024-10-02 10:40:00,236.48,237.12,236.47,236.98,8060.0,236.48,237.12,236.47,236.98,8060.0
2024-10-02 10:45:00,236.94,237.77,236.93,237.76,5691.0,236.94,237.77,236.93,237.76,5691.0
2024-10-02 10:50:00,238.0,238.0,236.93,237.36,16290.0,238.0,238.0,236.93,237.36,16290.0
2024-10-02 10:55:00,237.36,237.5,237.06,237.35,13136.0,237.36,237.5,237.06,237.35,13136.0
2024-10-02 11:00:00,237.29,237.76,237.21,237.72,7268.0,237.29,237.76,237.21,237.72,7268.0
2024-10-02 11:05:00,237.8,238.0,237.58,237.89,12765.0,237.8,238.0,237.58,237.89,12765.0
2024-10-02 11:10:00,237.89,237.89,237.39,237.78,9898.0,237.89,237.89,237.39,237.78,9898.0
2024-10-02 11:15:00,237.74,237.95,237.47,237.49,26214.0,237.74,237.95,237.47,237.49,26214.0
2024-10-02 11:20:00,237.5,237.88,237.24,237.45,11774.0,237.5,237.88,237.24,237.45,11774.0
2024-10-02 11:25:00,237.53,237.73,237.45,237.69,18599.0,237.53,237.73,237.45,237.69,18599.0
2024-10-02 11:30:00,237.7,237.8,237.35,237.45,8213.0,237.7,237.8,237.35,237.45,8213.0
2024-10-02 11:35:00,237.35,237.49,236.91,237.06,7597.0,237.35,237.49,236.91,237.06,7597.0
2024-10-02 11:40:00,237.06,237.31,236.94,237.23,12147.0,237.06,237.31,236.94,237.23,12147.0
2024-10-02 11:45:00,237.22,237.45,237.17,237.43,3783.0,237.22,237.45,237.17,237.43,3783.0
2024-10-02 11:50:00,237.43,237.79,237.33,237.75,11534.0,237.43,237.79,237.33,237.75,11534.0
2024-10-02 11:55:00,237.73,237.73,237.34,237.62,11221.0,237.73,237.73,237.34,237.62,11221.0
2024-10-02 12:00:00,237.61,237.84,237.47,237.84,2480.0,237.61,237.84,237.47,237.84,2480.0
2024-10-02 12:05:00,237.72,238.02,237.57,237.67,4529.0,237.72,238.02,237.57,237.67,4529.0
2024-10-02 12:10:00,237.71,237.78,237.14,237.14,37402.0,237.71,237.78,237.14,237.14,37402.0
2024-10-02 12:15:00,237.16,237.16,236.51,236.59,4663.0,237.16,237.16,236.51,236.59,4663.0
2024-10-02 12:20:00,236.33,236.46,235.72,236.46,44722.0,236.33,236.46,235.72,236.46,44722.0
2024-10-02 12:25:00,236.5,236.94,236.5,236.66,6612.0,236.5,236.94,236.5,236.66,6612.0
2024-10-02 12:30:00,236.56,236.87,236.54,236.76,5128.0,236.56,236.87,236.54,236.76,5128.0
2024-10-02 12:35:00,236.75,237.16,236.66,237.12,6024.0,236.75,237.16,236.66,237.12,6024.0
2024-10-02 12:40:00,237.16,237.16,236.55,236.55,3982.0,237.16,237.16,236.55,236.55,3982.0
2024-10-02 12:45:00,236.47,236.84,236.4,236.62,11411.0,236.47,236.84,236.4,236.62,11411.0
2024-10-02 12:50:00,236.57,236.69,236.14,236.17,19521.0,236.57,236.69,236.14,236.17,19521.0
2024-10-02 12:55:00,236.2,236.52,236.03,236.19,22641.0,236.2,236.52,236.03,236.19,22641.0
2024-10-02 13:00:00,236.19,236.74,236.19,236.53,27368.0,236.19,236.74,236.19,236.53,27368.0
2024-10-02 13:05:00,236.37,236.94,236.37,236.7,11399.0,236.37,236.94,236.37,236.7,11399.0
2024-10-02 13:10:00,236.73,237.13,236.71,237.12,5862.0,236.73,237.13,236.71,237.12,5862.0
2024-10-02 13:15:00,237.01,237.09,236.55,236.68,8255.0,237.01,237.09,236.55,236.68,8255.0
2024-10-02 13:20:00,236.57,237.23,236.57,236.91,10460.0,236.57,237.23,236.57,236.91,10460.0
2024-10-02 13:25:00,236.81,237.44,236.81,237.33,3592.0,236.81,237.44,236.81,237.33,3592.0
2024-10-02 13:30:00,237.36,237.37,237.0,237.0,7181.0,237.36,237.37,237.0,237.0,7181.0
2024-10-02 13:35:00,236.99,237.24,236.99,237.24,3892.0,236.99,237.24,236.99,237.24,3892.0
2024-10-02 13:40:00,237.15,237.45,237.11,237.37,3105.0,237.15,237.45,237.11,237.37,3105.0
2024-10-02 13:45:00,237.37,237.54,237.2,237.47,5521.0,237.37,237.54,237.2,237.47,5521.0
2024-10-02 13:50:00,237.55,237.65,237.33,237.51,16267.0,237.55,237.65,237.33,237.51,16267.0
2024-10-02 13:55:00,237.58,238.01,237.54,237.96,57159.0,237.58,238.01,237.54,237.96,57159.0
2024-10-02 14:00:00,238.05,238.18,237.86,238.12,7951.0,238.05,238.18,237.86,238.12,7951.0
2024-10-02 14:05:00,238.12,238.12,237.9,237.94,4365.0,238.12,238.12,237.9,237.94,4365.0
2024-10-02 14:10:00,238.04,238.04,237.59,237.76,15867.0,238.04,238.04,237.59,237.76,15867.0
2024-10-02 14:15:00,237.79,237.8,237.06,237.13,5405.0,237.79,237.8,237.06,237.13,5405.0
2024-10-02 14:20:00,237.13,237.13,236.71,237.11,37389.0,237.13,237.13,236.71,237.11,37389.0
2024-10-02 14:25:00,237.1,237.18,236.26,236.49,17675.0,237.1,237.18,236.26,236.49,17675.0
2024-10-02 14:30:00,236.42,236.61,236.34,236.61,8620.0,236.42,236.61,236.34,236.61,8620.0
2024-10-02 14:35:00,236.61,236.66,236.52,236.53,7748.0,236.61,236.66,236.52,236.53,7748.0
2024-10-02 14:40:00,236.63,237.0,236.62,236.92,3124.0,236.63,237.0,236.62,236.92,3124.0
2024-10-02 14:45:00,236.92,237.08,236.72,236.95,20863.0,236.92,237.08,236.72,236.95,20863.0
2024-10-02 14:50:00,237.0,237.1,236.87,237.06,3820.0,237.0,237.1,236.87,237.06,3820.0
2024-10-02 14:55:00,237.06,237.55,237.06,237.55,5378.0,237.06,237.55,237.06,237.55,5378.0
2024-10-02 15:00:00,237.46,237.56,237.29,237.46,6516.0,237.46,237.56,237.29,237.46,6516.0
2024-10-02 15:05:00,237.46,237.52,237.27,237.41,6691.0,237.46,237.52,237.27,237.41,6691.0
2024-10-02 15:10:00,237.41,237.56,237.32,237.51,6369.0,237.41,237.56,237.32,237.51,6369.0
2024-10-02 15:15:00,237.46,237.46,237.27,237.27,6478.0,237.46,237.46,237.27,237.27,6478.0
2024-10-02 15:20:00,237.27,237.33,236.77,236.81,41393.0,237.27,237.33,236.77,236.81,41393.0
2024-10-02 15:25:00,236.86,237.1,236.7,237.02,14673.0,236.86,237.1,236.7,237.02,14673.0
2024-10-02 15:30:00,236.96,237.14,236.81,237.08,34507.0,236.96,237.14,236.81,237.08,34507.0
2024-10-02 15:35:00,237.06,237.06,236.87,236.99,18710.0,237.06,237.06,236.87,236.99,18710.0
2024-10-02 15:40:00,236.99,237.25,236.95,237.23,16217.0,236.99,237.25,236.95,237.23,16217.0
2024-10-02 15:45:00,237.25,237.53,237.24,237.37,36054.0,237.25,237.53,237.24,237.37,36054.0
2024-10-02 15:50:00,237.43,237.72,236.96,237.49,47137.0,237.43,237.72,236.96,237.49,47137.0
2024-10-02 15:55:00,237.39,237.43,236.87,237.15,109084.0,237.39,237.43,236.87,237.15,109084.0
2024-10-03 09:30:00,235.45,237.43,235.0,236.41,81392.0,235.45,237.43,235.0,236.41,81392.0
2024-10-03 09:35:00,236.81,237.4,236.55,237.25,7052.0,236.81,237.4,236.55,237.25,7052.0
2024-10-03 09:40:00,237.12,238.59,237.12,238.52,21588.0,237.12,238.59,237.12,238.52,21588.0
2024-10-03 09:45:00,238.48,238.74,238.24,238.56,4025.0,238.48,238.74,238.24,238.56,4025.0
2024-10-03 09:50:00,238.56,238.91,238.54,238.87,12163.0,238.56,238.91,238.54,238.87,12163.0
2024-10-03 09:55:00,238.93,240.0,238.9,240.0,10438.0,238.93,240.0,238.9,240.0,10438.0
2024-10-03 10:00:00,239.98,240.61,239.58,239.93,14662.0,239.98,240.61,239.58,239.93,14662.0
2024-10-03 10:05:00,239.95,240.06,239.49,239.57,7398.0,239.95,240.06,239.49,239.57,7398.0
2024-10-03 10:10:00,239.67,239.67,237.72,238.24,15068.0,239.67,239.67,237.72,238.24,15068.0
2024-10-03 10:15:00,238.24,238.91,238.2,238.58,10059.0,238.24,238.91,238.2,238.58,10059.0
2024-10-03 10:20:00,238.58,238.6,237.64,238.23,7821.0,238.58,238.6,237.64,238.23,7821.0
2024-10-03 10:25:00,238.21,238.49,238.2,238.34,3502.0,238.21,238.49,238.2,238.34,3502.0
2024-10-03 10:30:00,238.34,238.85,238.03,238.85,6486.0,238.34,238.85,238.03,238.85,6486.0
2024-10-03 10:35:00,238.85,239.36,238.85,239.36,8169.0,238.85,239.36,238.85,239.36,8169.0
2024-10-03 10:40:00,239.36,239.54,238.52,239.0,8054.0,239.36,239.54,238.52,239.0,8054.0
2024-10-03 10:45:00,238.9,239.76,238.74,239.28,5126.0,238.9,239.76,238.74,239.28,5126.0
2024-10-03 10:50:00,239.28,239.72,239.28,239.28,5264.0,239.28,239.72,239.28,239.28,5264.0
2024-10-03 10:55:00,239.23,239.62,238.82,238.83,12377.0,239.23,239.62,238.82,238.83,12377.0
2024-10-03 11:00:00,238.83,239.2,238.7,239.2,5444.0,238.83,239.2,238.7,239.2,5444.0
2024-10-03 11:05:00,239.36,239.73,239.22,239.5,4301.0,239.36,239.73,239.22,239.5,4301.0
2024-10-03 11:10:00,239.4,240.2,239.39,240.12,24450.0,239.4,240.2,239.39,240.12,24450.0
2024-10-03 11:15:00,240.26,240.26,239.93,240.23,7953.0,240.26,240.26,239.93,240.23,7953.0
2024-10-03 11:20:00,240.2,240.67,240.17,240.67,3066.0,240.2,240.67,240.17,240.67,3066.0
2024-10-03 11:25:00,240.69,240.85,240.18,240.45,6067.0,240.69,240.85,240.18,240.45,6067.0
2024-10-03 11:30:00,240.6,240.82,240.57,240.72,1929.0,240.6,240.82,240.57,240.72,1929.0
2024-10-03 11:35:00,240.72,241.05,240.72,241.02,5500.0,240.72,241.05,240.72,241.02,5500.0
2024-10-03 11:40:00,241.03,241.35,240.98,241.03,3091.0,241.03,241.35,240.98,241.03,3091.0
2024-10-03 11:45:00,241.02,241.05,240.87,240.9,2042.0,241.02,241.05,240.87,240.9,2042.0
2024-10-03 11:50:00,240.9,241.14,240.9,241.0,1977.0,240.9,241.14,240.9,241.0,1977.0
2024-10-03 11:55:00,241.07,241.07,240.68,240.73,2607.0,241.07,241.07,240.68,240.73,2607.0
2024-10-03 12:00:00,240.73,240.99,240.66,240.86,2373.0,240.73,240.99,240.66,240.86,2373.0
2024-10-03 12:05:00,240.86,240.93,240.74,240.84,2834.0,240.86,240.93,240.74,240.84,2834.0
2024-10-03 12:10:00,240.84,240.94,240.66,240.66,3056.0,240.84,240.94,240.66,240.66,3056.0
2024-10-03 12:15:00,240.78,240.89,240.67,240.89,1917.0,240.78,240.89,240.67,240.89,1917.0
2024-10-03 12:20:00,240.99,240.99,240.85,240.85,1800.0,240.99,240.99,240.85,240.85,1800.0
2024-10-03 12:25:00,240.84,240.96,240.67,240.74,2000.0,240.84,240.96,240.67,240.74,2000.0
2024-10-03 12:30:00,240.67,240.8,240.58,240.72,2743.0,240.67,240.8,240.58,240.72,2743.0
2024-10-03 12:35:00,240.74,241.12,240.74,241.06,6765.0,240.74,241.12,240.74,241.06,6765.0
2024-10-03 12:40:00,241.06,241.3,240.88,241.3,15857.0,241.06,241.3,240.88,241.3,15857.0
2024-10-03 12:45:00,241.18,241.2,240.92,240.99,7069.0,241.18,241.2,240.92,240.99,7069.0
2024-10-03 12:50:00,240.93,241.08,240.86,241.03,35043.0,240.93,241.08,240.86,241.03,35043.0
2024-10-03 12:55:00,241.0,241.27,240.99,241.13,6514.0,241.0,241.27,240.99,241.13,6514.0
2024-10-03 13:00:00,241.1,241.29,240.9,241.17,5851.0,241.1,241.29,240.9,241.17,5851.0
2024-10-03 13:05:00,241.12,241.49,241.01,241.49,4025.0,241.12,241.49,241.01,241.49,4025.0
2024-10-03 13:10:00,241.34,241.39,241.15,241.19,2800.0,241.34,241.39,241.15,241.19,2800.0
2024-10-03 13:15:00,241.19,241.48,241.17,241.39,2905.0,241.19,241.48,241.17,241.39,2905.0
2024-10-03 13:20:00,241.47,242.0,241.47,241.99,7169.0,241.47,242.0,241.47,241.99,7169.0
2024-10-03 13:25:00,241.75,242.16,241.75,242.0,9027.0,241.75,242.16,241.75,242.0,9027.0
2024-10-03 13:30:00,241.8,242.48,241.8,242.44,4181.0,241.8,242.48,241.8,242.44,4181.0
2024-10-03 13:35:00,242.32,242.45,241.82,241.84,5422.0,242.32,242.45,241.82,241.84,5422.0
2024-10-03 13:40:00,241.63,241.73,241.02,241.51,6493.0,241.63,241.73,241.02,241.51,6493.0
2024-10-03 13:45:00,241.44,241.56,241.26,241.26,2400.0,241.44,241.56,241.26,241.26,2400.0
2024-10-03 13:50:00,241.26,241.61,241.25,241.53,3801.0,241.26,241.61,241.25,241.53,3801.0
2024-10-03 13:55:00,241.62,241.73,241.57,241.64,3602.0,241.62,241.73,241.57,241.64,3602.0
2024-10-03 14:00:00,241.65,242.09,241.58,241.96,23503.0,241.65,242.09,241.58,241.96,23503.0
2024-10-03 14:05:00,241.97,242.08,241.88,241.95,11302.0,241.97,242.08,241.88,241.95,11302.0
2024-10-03 14:10:00,241.94,242.07,241.88,241.9,10214.0,241.94,242.07,241.88,241.9,10214.0
2024-10-03 14:15:00,241.96,242.22,241.86,242.12,5292.0,241.96,242.22,241.86,242.12,5292.0
2024-10-03 14:20:00,242.15,242.15,241.8,241.92,25484.0,242.15,242.15,241.8,241.92,25484.0
2024-10-03 14:25:00,241.92,241.99,241.46,241.82,39371.0,241.92,241.99,241.46,241.82,39371.0
2024-10-03 14:30:00,241.68,241.82,241.26,241.54,5487.0,241.68,241.82,241.26,241.54,5487.0
2024-10-03 14:35:00,241.39,241.63,241.3,241.5,6640.0,241.39,241.63,241.3,241.5,6640.0
2024-10-03 14:40:00,241.49,241.63,240.75,240.78,48179.0,241.49,241.63,240.75,240.78,48179.0
2024-10-03 14:45:00,240.93,241.64,240.92,241.54,41475.0,240.93,241.64,240.92,241.54,41475.0
2024-10-03 14:50:00,241.47,241.95,241.47,241.84,21292.0,241.47,241.95,241.47,241.84,21292.0
2024-10-03 14:55:00,241.84,241.92,241.77,241.84,10459.0,241.84,241.92,241.77,241.84,10459.0
2024-10-03 15:00:00,241.84,241.92,241.61,241.91,12521.0,241.84,241.92,241.61,241.91,12521.0
2024-10-03 15:05:00,241.84,242.0,241.58,241.98,14580.0,241.84,242.0,241.58,241.98,14580.0
2024-10-03 15:10:00,242.0,242.08,241.87,242.05,10017.0,242.0,242.08,241.87,242.05,10017.0
2024-10-03 15:15:00,242.12,242.12,241.82,242.02,11672.0,242.12,242.12,241.82,242.02,11672.0
2024-10-03 15:20:00,242.02,242.02,241.74,241.91,8969.0,242.02,242.02,241.74,241.91,8969.0
2024-10-03 15:25:00,241.9,241.96,241.8,241.9,29639.0,241.9,241.96,241.8,241.9,29639.0
2024-10-03 15:30:00,241.9,241.97,241.84,241.91,26336.0,241.9,241.97,241.84,241.91,26336.0
2024-10-03 15:35:00,241.95,242.03,241.83,242.03,23210.0,241.95,242.03,241.83,242.03,23210.0
2024-10-03 15:40:00,241.97,242.06,241.43,241.51,10749.0,241.97,242.06,241.43,241.51,10749.0
2024-10-03 15:45:00,241.19,241.52,241.0,241.11,7953.0,241.19,241.52,241.0,241.11,7953.0
2024-10-03 15:50:00,241.0,241.16,240.22,240.37,30897.0,241.0,241.16,240.22,240.37,30897.0
2024-10-03 15:55:00,240.37,241.05,240.36,240.94,67437.0,240.37,241.05,240.36,240.94,67437.0
2024-10-04 09:30:00,244.9,246.91,244.07,244.41,32015.0,244.9,246.91,244.07,244.41,32015.0
2024-10-04 09:35:00,244.22,245.0,244.21,244.75,13483.0,244.22,245.0,244.21,244.75,13483.0
2024-10-04 09:40:00,244.75,245.47,243.84,244.05,21749.0,244.75,245.47,243.84,244.05,21749.0
2024-10-04 09:45:00,243.64,243.84,243.33,243.84,9475.0,243.64,243.84,243.33,243.84,9475.0
2024-10-04 09:50:00,243.41,243.77,243.33,243.46,10929.0,243.41,243.77,243.33,243.46,10929.0
2024-10-04 09:55:00,243.46,243.51,242.47,242.68,14766.0,243.46,243.51,242.47,242.68,14766.0
2024-10-04 10:00:00,242.68,243.08,242.58,242.91,4323.0,242.68,243.08,242.58,242.91,4323.0
2024-10-04 10:05:00,242.91,242.91,241.7,241.74,7945.0,242.91,242.91,241.7,241.74,7945.0
2024-10-04 10:10:00,241.73,242.37,241.56,242.26,6585.0,241.73,242.37,241.56,242.26,6585.0
2024-10-04 10:15:00,241.95,242.25,241.94,242.12,3394.0,241.95,242.25,241.94,242.12,3394.0
2024-10-04 10:20:00,241.95,242.03,241.67,241.8,16554.0,241.95,242.03,241.67,241.8,16554.0
2024-10-04 10:25:00,241.85,242.15,241.57,241.84,33332.0,241.85,242.15,241.57,241.84,33332.0
2024-10-04 10:30:00,241.84,242.55,241.83,242.47,4977.0,241.84,242.55,241.83,242.47,4977.0
2024-10-04 10:35:00,242.48,242.53,242.03,242.49,11005.0,242.48,242.53,242.03,242.49,11005.0
2024-10-04 10:40:00,242.27,242.57,242.27,242.48,4723.0,242.27,242.57,242.27,242.48,4723.0
2024-10-04 10:45:00,242.35,242.52,242.33,242.51,4696.0,242.35,242.52,242.33,242.51,4696.0
2024-10-04 10:50:00,242.53,243.04,242.52,242.95,5877.0,242.53,243.04,242.52,242.95,5877.0
2024-10-04 10:55:00,243.14,243.55,243.06,243.55,6686.0,243.14,243.55,243.06,243.55,6686.0
2024-10-04 11:00:00,243.56,243.9,243.51,243.77,7129.0,243.56,243.9,243.51,243.77,7129.0
2024-10-04 11:05:00,243.66,243.83,243.5,243.5,9824.0,243.66,243.83,243.5,243.5,9824.0
2024-10-04 11:10:00,243.57,243.57,242.77,242.77,5040.0,243.57,243.57,242.77,242.77,5040.0
2024-10-04 11:15:00,242.64,242.64,242.37,242.52,3116.0,242.64,242.64,242.37,242.52,3116.0
2024-10-04 11:20:00,242.36,242.36,241.95,242.25,4140.0,242.36,242.36,241.95,242.25,4140.0
2024-10-04 11:25:00,242.16,242.16,241.89,242.05,2863.0,242.16,242.16,241.89,242.05,2863.0
2024-10-04 11:30:00,241.98,242.18,241.93,242.09,2914.0,241.98,242.18,241.93,242.09,2914.0
2024-10-04 11:35:00,242.09,242.4,241.89,241.95,3910.0,242.09,242.4,241.89,241.95,3910.0
2024-10-04 11:40:00,242.01,242.33,242.01,242.21,4370.0,242.01,242.33,242.01,242.21,4370.0
2024-10-04 11:45:00,242.21,242.31,241.9,242.0,6465.0,242.21,242.31,241.9,242.0,6465.0
2024-10-04 11:50:00,242.09,242.25,242.09,242.2,2212.0,242.09,242.25,242.09,242.2,2212.0
2024-10-04 11:55:00,242.09,242.59,242.09,242.45,9140.0,242.09,242.59,242.09,242.45,9140.0
2024-10-04 12:00:00,242.46,242.62,242.3,242.38,15981.0,242.46,242.62,242.3,242.38,15981.0
2024-10-04 12:05:00,242.29,242.44,242.02,242.17,7160.0,242.29,242.44,242.02,242.17,7160.0
2024-10-04 12:10:00,242.17,242.44,242.16,242.26,4615.0,242.17,242.44,242.16,242.26,4615.0
2024-10-04 12:15:00,242.34,242.52,242.27,242.42,7975.0,242.34,242.52,242.27,242.42,7975.0
2024-10-04 12:20:00,242.42,242.68,242.13,242.45,9783.0,242.42,242.68,242.13,242.45,9783.0
2024-10-04 12:25:00,242.21,242.61,242.06,242.47,5826.0,242.21,242.61,242.06,242.47,5826.0
2024-10-04 12:30:00,242.57,242.57,242.32,242.32,15244.0,242.57,242.57,242.32,242.32,15244.0
2024-10-04 12:35:00,242.4,242.62,242.34,242.54,16356.0,242.4,242.62,242.34,242.54,16356.0
2024-10-04 12:40:00,242.5,242.62,242.32,242.53,9395.0,242.5,242.62,242.32,242.53,9395.0
2024-10-04 12:45:00,242.53,242.84,242.51,242.71,6589.0,242.53,242.84,242.51,242.71,6589.0
2024-10-04 12:50:00,242.78,242.78,242.51,242.62,6108.0,242.78,242.78,242.51,242.62,6108.0
2024-10-04 12:55:00,242.62,242.73,242.2,242.3,12265.0,242.62,242.73,242.2,242.3,12265.0
2024-10-04 13:00:00,242.31,242.37,242.09,242.2,8957.0,242.31,242.37,242.09,242.2,8957.0
2024-10-04 13:05:00,242.1,242.1,241.86,241.91,22960.0,242.1,242.1,241.86,241.91,22960.0
2024-10-04 13:10:00,241.93,242.09,241.9,241.92,6939.0,241.93,242.09,241.9,241.92,6939.0
2024-10-04 13:15:00,242.0,242.07,241.95,241.95,3800.0,242.0,242.07,241.95,241.95,3800.0
2024-10-04 13:20:00,241.95,241.95,241.74,241.81,9000.0,241.95,241.95,241.74,241.81,9000.0
2024-10-04 13:25:00,241.81,241.91,241.77,241.84,7891.0,241.81,241.91,241.77,241.84,7891.0
2024-10-04 13:30:00,241.84,241.9,241.75,241.86,15807.0,241.84,241.9,241.75,241.86,15807.0
2024-10-04 13:35:00,241.86,242.1,241.79,241.97,38957.0,241.86,242.1,241.79,241.97,38957.0
2024-10-04 13:40:00,242.06,242.29,241.97,242.22,8592.0,242.06,242.29,241.97,242.22,8592.0
2024-10-04 13:45:00,242.28,242.34,242.2,242.2,2748.0,242.28,242.34,242.2,242.2,2748.0
2024-10-04 13:50:00,242.15,242.18,241.79,241.9,3246.0,242.15,242.18,241.79,241.9,3246.0
2024-10-04 13:55:00,242.0,242.14,241.88,241.92,3598.0,242.0,242.14,241.88,241.92,3598.0
2024-10-04 14:00:00,241.92,242.19,241.83,242.02,8439.0,241.92,242.19,241.83,242.02,8439.0
2024-10-04 14:05:00,241.96,242.03,241.94,242.02,3290.0,241.96,242.03,241.94,242.02,3290.0
2024-10-04 14:10:00,242.0,242.03,241.65,241.84,9149.0,242.0,242.03,241.65,241.84,9149.0
2024-10-04 14:15:00,241.81,241.96,241.71,241.96,7502.0,241.81,241.96,241.71,241.96,7502.0
2024-10-04 14:20:00,241.92,242.07,241.92,241.99,9579.0,241.92,242.07,241.92,241.99,9579.0
2024-10-04 14:25:00,242.03,242.08,241.9,241.91,8316.0,242.03,242.08,241.9,241.91,8316.0
2024-10-04 14:30:00,241.91,242.06,241.89,241.95,3201.0,241.91,242.06,241.89,241.95,3201.0
2024-10-04 14:35:00,241.92,242.0,241.89,242.0,7340.0,241.92,242.0,241.89,242.0,7340.0
2024-10-04 14:40:00,242.0,242.16,242.0,242.13,7057.0,242.0,242.16,242.0,242.13,7057.0
2024-10-04 14:45:00,242.06,242.1,241.99,242.0,2400.0,242.06,242.1,241.99,242.0,2400.0
2024-10-04 14:50:00,242.06,242.14,242.0,242.07,8432.0,242.06,242.14,242.0,242.07,8432.0
2024-10-04 14:55:00,242.07,242.07,241.99,242.04,6260.0,242.07,242.07,241.99,242.04,6260.0
2024-10-04 15:00:00,241.99,242.03,241.83,241.99,16870.0,241.99,242.03,241.83,241.99,16870.0
2024-10-04 15:05:00,242.01,242.01,241.91,241.99,3974.0,242.01,242.01,241.91,241.99,3974.0
2024-10-04 15:10:00,241.98,242.15,241.97,242.06,10838.0,241.98,242.15,241.97,242.06,10838.0
2024-10-04 15:15:00,241.99,242.1,241.99,242.03,8916.0,241.99,242.1,241.99,242.03,8916.0
2024-10-04 15:20:00,242.06,242.4,242.02,242.35,19331.0,242.06,242.4,242.02,242.35,19331.0
2024-10-04 15:25:00,242.37,242.58,242.21,242.58,12386.0,242.37,242.58,242.21,242.58,12386.0
2024-10-04 15:30:00,242.48,242.67,242.4,242.44,11530.0,242.48,242.67,242.4,242.44,11530.0
2024-10-04 15:35:00,242.44,242.55,242.24,242.28,24439.0,242.44,242.55,242.24,242.28,24439.0
2024-10-04 15:40:00,242.19,242.33,242.17,242.24,5014.0,242.19,242.33,242.17,242.24,5014.0
2024-10-04 15:45:00,242.24,242.27,241.95,242.0,18017.0,242.24,242.27,241.95,242.0,18017.0
2024-10-04 15:50:00,242.04,242.52,241.97,242.48,41628.0,242.04,242.52,241.97,242.48,41628.0
2024-10-04 15:55:00,242.34,242.48,242.18,242.42,77562.0,242.34,242.48,242.18,242.42,77562.0
2024-10-07 09:30:00,240.0,240.57,239.23,240.44,80640.0,240.0,240.57,239.23,240.44,80640.0
2024-10-07 09:35:00,240.8,241.25,239.96,240.39,13462.0,240.8,241.25,239.96,240.39,13462.0
2024-10-07 09:40:00,240.36,240.36,239.52,239.75,6435.0,240.36,240.36,239.52,239.75,6435.0
2024-10-07 09:45:00,239.66,241.05,239.65,240.99,63803.0,239.66,241.05,239.65,240.99,63803.0
2024-10-07 09:50:00,240.92,240.92,240.0,240.26,16627.0,240.92,240.92,240.0,240.26,16627.0
2024-10-07 09:55:00,240.33,241.47,240.08,241.29,16012.0,240.33,241.47,240.08,241.29,16012.0
2024-10-07 10:00:00,241.15,241.62,240.83,240.88,39531.0,241.15,241.62,240.83,240.88,39531.0
2024-10-07 10:05:00,241.02,241.06,240.46,240.57,6132.0,241.02,241.06,240.46,240.57,6132.0
2024-10-07 10:10:00,240.57,240.58,239.75,239.89,4390.0,240.57,240.58,239.75,239.89,4390.0
2024-10-07 10:15:00,239.75,240.71,239.56,240.56,6575.0,239.75,240.71,239.56,240.56,6575.0
2024-10-07 10:20:00,240.73,240.73,240.29,240.51,2959.0,240.73,240.73,240.29,240.51,2959.0
2024-10-07 10:25:00,240.51,240.69,240.42,240.66,3521.0,240.51,240.69,240.42,240.66,3521.0
2024-10-07 10:30:00,240.74,240.74,240.37,240.4,2610.0,240.74,240.74,240.37,240.4,2610.0
2024-10-07 10:35:00,240.42,240.88,240.42,240.58,7628.0,240.42,240.88,240.42,240.58,7628.0
2024-10-07 10:40:00,240.51,240.51,240.19,240.21,6700.0,240.51,240.51,240.19,240.21,6700.0
2024-10-07 10:45:00,240.2,240.2,239.54,239.6,5232.0,240.2,240.2,239.54,239.6,5232.0
2024-10-07 10:50:00,239.64,239.82,239.4,239.61,3246.0,239.64,239.82,239.4,239.61,3246.0
2024-10-07 10:55:00,239.67,239.75,239.17,239.37,27985.0,239.67,239.75,239.17,239.37,27985.0
2024-10-07 11:00:00,239.21,239.45,239.05,239.23,3591.0,239.21,239.45,239.05,239.23,3591.0
2024-10-07 11:05:00,239.22,239.22,238.71,238.84,6125.0,239.22,239.22,238.71,238.84,6125.0
2024-10-07 11:10:00,238.85,239.32,238.73,239.32,7999.0,238.85,239.32,238.73,239.32,7999.0
2024-10-07 11:15:00,239.32,239.32,238.9,238.9,2600.0,239.32,239.32,238.9,238.9,2600.0
2024-10-07 11:20:00,238.86,238.95,238.65,238.9,15440.0,238.86,238.95,238.65,238.9,15440.0
2024-10-07 11:25:00,238.97,239.01,238.67,238.84,4843.0,238.97,239.01,238.67,238.84,4843.0
2024-10-07 11:30:00,238.73,238.84,238.2,238.28,9814.0,238.73,238.84,238.2,238.28,9814.0
2024-10-07 11:35:00,238.28,238.35,238.0,238.01,3052.0,238.28,238.35,238.0,238.01,3052.0
2024-10-07 11:40:00,238.09,238.33,237.6,237.7,11083.0,238.09,238.33,237.6,237.7,11083.0
2024-10-07 11:45:00,237.6,237.75,237.38,237.38,7622.0,237.6,237.75,237.38,237.38,7622.0
2024-10-07 11:50:00,237.43,237.55,237.2,237.28,17026.0,237.43,237.55,237.2,237.28,17026.0
2024-10-07 11:55:00,237.22,237.22,236.76,236.84,9175.0,237.22,237.22,236.76,236.84,9175.0
2024-10-07 12:00:00,236.8,236.96,236.62,236.96,10173.0,236.8,236.96,236.62,236.96,10173.0
2024-10-07 12:05:00,236.97,237.0,236.54,236.66,7445.0,236.97,237.0,236.54,236.66,7445.0
2024-10-07 12:10:00,236.64,236.8,236.41,236.74,13047.0,236.64,236.8,236.41,236.74,13047.0
2024-10-07 12:15:00,236.74,236.78,236.58,236.64,4087.0,236.74,236.78,236.58,236.64,4087.0
2024-10-07 12:20:00,236.71,237.14,236.49,237.08,17380.0,236.71,237.14,236.49,237.08,17380.0
2024-10-07 12:25:00,237.04,237.15,236.73,236.95,5166.0,237.04,237.15,236.73,236.95,5166.0
2024-10-07 12:30:00,236.93,236.97,236.74,236.74,2540.0,236.93,236.97,236.74,236.74,2540.0
2024-10-07 12:35:00,236.83,236.91,236.59,236.61,4840.0,236.83,236.91,236.59,236.61,4840.0
2024-10-07 12:40:00,236.51,236.52,236.12,236.12,12996.0,236.51,236.52,236.12,236.12,12996.0
2024-10-07 12:45:00,236.12,236.47,236.12,236.31,7609.0,236.12,236.47,236.12,236.31,7609.0
2024-10-07 12:50:00,236.31,236.61,236.31,236.49,7275.0,236.31,236.61,236.31,236.49,7275.0
2024-10-07 12:55:00,236.5,236.61,236.44,236.47,3424.0,236.5,236.61,236.44,236.47,3424.0
2024-10-07 13:00:00,236.34,236.38,236.17,236.23,9228.0,236.34,236.38,236.17,236.23,9228.0
2024-10-07 13:05:00,236.25,236.43,236.19,236.27,10300.0,236.25,236.43,236.19,236.27,10300.0
2024-10-07 13:10:00,236.34,236.4,236.07,236.15,11199.0,236.34,236.4,236.07,236.15,11199.0
2024-10-07 13:15:00,236.15,236.54,236.14,236.44,19501.0,236.15,236.54,236.14,236.44,19501.0
2024-10-07 13:20:00,236.46,236.49,236.31,236.42,15909.0,236.46,236.49,236.31,236.42,15909.0
2024-10-07 13:25:00,236.49,236.58,235.91,236.08,10437.0,236.49,236.58,235.91,236.08,10437.0
2024-10-07 13:30:00,235.98,236.48,235.97,236.34,5978.0,235.98,236.48,235.97,236.34,5978.0
2024-10-07 13:35:00,236.34,236.34,236.19,236.22,3475.0,236.34,236.34,236.19,236.22,3475.0
2024-10-07 13:40:00,236.21,236.32,236.11,236.21,5036.0,236.21,236.32,236.11,236.21,5036.0
2024-10-07 13:45:00,236.28,236.46,236.13,236.16,18292.0,236.28,236.46,236.13,236.16,18292.0
2024-10-07 13:50:00,236.16,236.16,236.0,236.08,2250.0,236.16,236.16,236.0,236.08,2250.0
2024-10-07 13:55:00,235.98,236.25,235.84,236.25,6842.0,235.98,236.25,235.84,236.25,6842.0
2024-10-07 14:00:00,236.25,236.25,235.65,235.65,2210.0,236.25,236.25,235.65,235.65,2210.0
2024-10-07 14:05:00,235.72,235.72,235.46,235.55,3595.0,235.72,235.72,235.46,235.55,3595.0
2024-10-07 14:10:00,235.68,236.0,235.68,235.99,5952.0,235.68,236.0,235.68,235.99,5952.0
2024-10-07 14:15:00,235.94,236.12,235.93,236.0,4004.0,235.94,236.12,235.93,236.0,4004.0
2024-10-07 14:20:00,236.1,236.1,235.7,235.8,2022.0,236.1,236.1,235.7,235.8,2022.0
2024-10-07 14:25:00,235.79,235.9,235.69,235.69,6049.0,235.79,235.9,235.69,235.69,6049.0
2024-10-07 14:30:00,235.61,235.65,235.0,235.55,14064.0,235.61,235.65,235.0,235.55,14064.0
2024-10-07 14:35:00,235.51,235.81,235.2,235.64,7640.0,235.51,235.81,235.2,235.64,7640.0
2024-10-07 14:40:00,235.61,235.89,235.61,235.84,10737.0,235.61,235.89,235.61,235.84,10737.0
2024-10-07 14:45:00,235.81,236.12,235.75,236.09,30830.0,235.81,236.12,235.75,236.09,30830.0
2024-10-07 14:50:00,236.09,236.44,236.02,236.37,22647.0,236.09,236.44,236.02,236.37,22647.0
2024-10-07 14:55:00,236.38,236.38,235.86,235.86,8102.0,236.38,236.38,235.86,235.86,8102.0
2024-10-07 15:00:00,235.86,235.97,235.76,235.83,7047.0,235.86,235.97,235.76,235.83,7047.0
2024-10-07 15:05:00,235.83,236.25,235.82,236.11,9297.0,235.83,236.25,235.82,236.11,9297.0
2024-10-07 15:10:00,236.11,236.23,235.94,235.94,4904.0,236.11,236.23,235.94,235.94,4904.0
2024-10-07 15:15:00,236.0,236.06,235.77,235.93,10369.0,236.0,236.06,235.77,235.93,10369.0
2024-10-07 15:20:00,235.86,235.99,235.77,235.83,6014.0,235.86,235.99,235.77,235.83,6014.0
2024-10-07 15:25:00,235.83,235.95,235.79,235.83,21400.0,235.83,235.95,235.79,235.83,21400.0
2024-10-07 15:30:00,235.87,235.88,235.3,235.5,16997.0,235.87,235.88,235.3,235.5,16997.0
2024-10-07 15:35:00,235.5,235.85,235.42,235.6,15373.0,235.5,235.85,235.42,235.6,15373.0
2024-10-07 15:40:00,235.52,235.61,235.13,235.34,16786.0,235.52,235.61,235.13,235.34,16786.0
2024-10-07 15:45:00,235.31,235.63,235.13,235.49,19829.0,235.31,235.63,235.13,235.49,19829.0
2024-10-07 15:50:00,235.62,235.87,235.5,235.85,31215.0,235.62,235.87,235.5,235.85,31215.0
2024-10-07 15:55:00,235.85,235.85,235.26,235.42,89036.0,235.85,235.85,235.26,235.42,89036.0
2024-10-08 09:30:00,235.95,236.49,235.0,236.07,27794.0,235.95,236.49,235.0,236.07,27794.0
2024-10-08 09:35:00,235.99,236.33,235.45,236.0,13551.0,235.99,236.33,235.45,236.0,13551.0
2024-10-08 09:40:00,235.79,236.01,235.67,235.82,13139.0,235.79,236.01,235.67,235.82,13139.0
2024-10-08 09:45:00,235.71,235.89,234.49,234.76,13358.0,235.71,235.89,234.49,234.76,13358.0
2024-10-08 09:50:00,234.6,235.82,234.6,235.36,11807.0,234.6,235.82,234.6,235.36,11807.0
2024-10-08 09:55:00,235.46,236.11,235.46,235.96,10055.0,235.46,236.11,235.46,235.96,10055.0
2024-10-08 10:00:00,236.06,236.3,235.87,236.15,20592.0,236.06,236.3,235.87,236.15,20592.0
2024-10-08 10:05:00,236.18,236.29,235.95,235.95,7620.0,236.18,236.29,235.95,235.95,7620.0
2024-10-08 10:10:00,236.17,236.47,235.79,235.8,6335.0,236.17,236.47,235.79,235.8,6335.0
2024-10-08 10:15:00,235.91,236.71,235.68,236.71,3600.0,235.91,236.71,235.68,236.71,3600.0
2024-10-08 10:20:00,236.71,237.05,236.68,237.05,7581.0,236.71,237.05,236.68,237.05,7581.0
2024-10-08 10:25:00,237.05,237.05,236.4,236.5,4132.0,237.05,237.05,236.4,236.5,4132.0
2024-10-08 10:30:00,236.73,237.42,236.58,237.42,19690.0,236.73,237.42,236.58,237.42,19690.0
2024-10-08 10:35:00,237.51,237.65,236.92,236.94,19008.0,237.51,237.65,236.92,236.94,19008.0
2024-10-08 10:40:00,237.05,237.38,236.9,237.03,17783.0,237.05,237.38,236.9,237.03,17783.0
2024-10-08 10:45:00,236.99,237.37,236.98,237.25,5248.0,236.99,237.37,236.98,237.25,5248.0
2024-10-08 10:50:00,237.25,237.78,237.22,237.58,9407.0,237.25,237.78,237.22,237.58,9407.0
2024-10-08 10:55:00,237.53,237.75,237.53,237.63,8836.0,237.53,237.75,237.53,237.63,8836.0
2024-10-08 11:00:00,237.7,238.4,237.64,238.22,33764.0,237.7,238.4,237.64,238.22,33764.0
2024-10-08 11:05:00,238.21,238.45,238.19,238.4,9024.0,238.21,238.45,238.19,238.4,9024.0
2024-10-08 11:10:00,238.34,238.42,238.18,238.31,8334.0,238.34,238.42,238.18,238.31,8334.0
2024-10-08 11:15:00,238.27,238.38,238.26,238.3,4258.0,238.27,238.38,238.26,238.3,4258.0
2024-10-08 11:20:00,238.38,238.52,237.8,238.17,29783.0,238.38,238.52,237.8,238.17,29783.0
2024-10-08 11:25:00,238.17,238.85,238.17,238.83,9408.0,238.17,238.85,238.17,238.83,9408.0
2024-10-08 11:30:00,238.89,239.01,238.77,238.9,12052.0,238.89,239.01,238.77,238.9,12052.0
2024-10-08 11:35:00,238.89,238.93,238.84,238.86,1567.0,238.89,238.93,238.84,238.86,1567.0
2024-10-08 11:40:00,238.93,239.2,238.93,239.05,6426.0,238.93,239.2,238.93,239.05,6426.0
2024-10-08 11:45:00,239.01,239.01,238.6,238.84,11526.0,239.01,239.01,238.6,238.84,11526.0
2024-10-08 11:50:00,238.91,239.58,238.88,239.12,5395.0,238.91,239.58,238.88,239.12,5395.0
2024-10-08 11:55:00,239.12,239.35,239.11,239.12,2025.0,239.12,239.35,239.11,239.12,2025.0
2024-10-08 12:00:00,239.15,239.22,238.87,238.87,3808.0,239.15,239.22,238.87,238.87,3808.0
2024-10-08 12:05:00,238.87,238.94,238.7,238.76,1817.0,238.87,238.94,238.7,238.76,1817.0
2024-10-08 12:10:00,238.74,238.87,238.54,238.55,5258.0,238.74,238.87,238.54,238.55,5258.0
2024-10-08 12:15:00,238.54,238.77,238.54,238.75,3461.0,238.54,238.77,238.54,238.75,3461.0
2024-10-08 12:20:00,238.69,238.82,238.65,238.82,3075.0,238.69,238.82,238.65,238.82,3075.0
2024-10-08 12:25:00,238.82,238.83,238.68,238.72,4876.0,238.82,238.83,238.68,238.72,4876.0
2024-10-08 12:30:00,238.75,238.75,238.49,238.5,1569.0,238.75,238.75,238.49,238.5,1569.0
2024-10-08 12:35:00,238.5,238.59,238.37,238.51,2273.0,238.5,238.59,238.37,238.51,2273.0
2024-10-08 12:40:00,238.55,238.55,238.26,238.44,4615.0,238.55,238.55,238.26,238.44,4615.0
2024-10-08 12:45:00,238.5,238.81,238.45,238.51,3433.0,238.5,238.81,238.45,238.51,3433.0
2024-10-08 12:50:00,238.54,238.7,238.4,238.7,4467.0,238.54,238.7,238.4,238.7,4467.0
2024-10-08 12:55:00,238.76,238.76,238.55,238.58,1400.0,238.76,238.76,238.55,238.58,1400.0
2024-10-08 13:00:00,238.59,238.77,238.58,238.7,2700.0,238.59,238.77,238.58,238.7,2700.0
2024-10-08 13:05:00,238.66,238.66,238.32,238.44,4535.0,238.66,238.66,238.32,238.44,4535.0
2024-10-08 13:10:00,238.44,238.62,238.41,238.6,6059.0,238.44,238.62,238.41,238.6,6059.0
2024-10-08 13:15:00,238.58,238.58,238.51,238.54,2243.0,238.58,238.58,238.51,238.54,2243.0
2024-10-08 13:20:00,238.55,238.55,238.36,238.48,7969.0,238.55,238.55,238.36,238.48,7969.0
2024-10-08 13:25:00,238.46,238.5,238.34,238.42,3017.0,238.46,238.5,238.34,238.42,3017.0
2024-10-08 13:30:00,238.41,238.42,238.24,238.35,1732.0,238.41,238.42,238.24,238.35,1732.0
2024-10-08 13:35:00,238.35,238.43,238.12,238.22,7491.0,238.35,238.43,238.12,238.22,7491.0
2024-10-08 13:40:00,238.25,238.52,238.2,238.41,8053.0,238.25,238.52,238.2,238.41,8053.0
2024-10-08 13:45:00,238.39,238.39,238.21,238.29,2293.0,238.39,238.39,238.21,238.29,2293.0
2024-10-08 13:50:00,238.22,238.25,238.08,238.08,1988.0,238.22,238.25,238.08,238.08,1988.0
2024-10-08 13:55:00,238.15,238.2,238.0,238.2,3967.0,238.15,238.2,238.0,238.2,3967.0
2024-10-08 14:00:00,238.3,238.45,238.21,238.36,5215.0,238.3,238.45,238.21,238.36,5215.0
2024-10-08 14:05:00,238.4,238.41,238.34,238.35,4455.0,238.4,238.41,238.34,238.35,4455.0
2024-10-08 14:10:00,238.35,238.47,238.28,238.4,4236.0,238.35,238.47,238.28,238.4,4236.0
2024-10-08 14:15:00,238.42,238.48,238.38,238.42,4277.0,238.42,238.48,238.38,238.42,4277.0
2024-10-08 14:20:00,238.42,238.48,238.23,238.26,3877.0,238.42,238.48,238.23,238.26,3877.0
2024-10-08 14:25:00,238.19,238.39,238.16,238.16,3409.0,238.19,238.39,238.16,238.16,3409.0
2024-10-08 14:30:00,238.05,238.17,237.83,238.0,2038.0,238.05,238.17,237.83,238.0,2038.0
2024-10-08 14:35:00,238.0,238.06,237.87,238.01,3574.0,238.0,238.06,237.87,238.01,3574.0
2024-10-08 14:40:00,238.01,238.01,237.9,237.94,3952.0,238.01,238.01,237.9,237.94,3952.0
2024-10-08 14:45:00,237.9,238.0,237.83,237.96,8276.0,237.9,238.0,237.83,237.96,8276.0
2024-10-08 14:50:00,237.96,238.55,237.95,238.45,8923.0,237.96,238.55,237.95,238.45,8923.0
2024-10-08 14:55:00,238.38,238.73,238.38,238.65,4982.0,238.38,238.73,238.38,238.65,4982.0
2024-10-08 15:00:00,238.65,238.67,238.51,238.64,4301.0,238.65,238.67,238.51,238.64,4301.0
2024-10-08 15:05:00,238.62,238.83,238.58,238.83,5641.0,238.62,238.83,238.58,238.83,5641.0
2024-10-08 15:10:00,238.77,238.97,238.73,238.91,11266.0,238.77,238.97,238.73,238.91,11266.0
2024-10-08 15:15:00,238.97,239.04,238.91,239.02,9780.0,238.97,239.04,238.91,239.02,9780.0
2024-10-08 15:20:00,238.98,239.09,238.93,239.06,9201.0,238.98,239.09,238.93,239.06,9201.0
2024-10-08 15:25:00,239.14,239.31,239.05,239.09,7021.0,239.14,239.31,239.05,239.09,7021.0
2024-10-08 15:30:00,239.09,239.59,239.02,239.53,15295.0,239.09,239.59,239.02,239.53,15295.0
2024-10-08 15:35:00,239.53,239.58,239.2,239.32,20147.0,239.53,239.58,239.2,239.32,20147.0
2024-10-08 15:40:00,239.32,239.32,239.07,239.11,11827.0,239.32,239.32,239.07,239.11,11827.0
2024-10-08 15:45:00,239.06,239.4,239.0,239.37,15859.0,239.06,239.4,239.0,239.37,15859.0
2024-10-08 15:50:00,239.31,239.65,239.19,239.65,27338.0,239.31,239.65,239.19,239.65,27338.0
2024-10-08 15:55:00,239.61,239.64,239.35,239.48,78186.0,239.61,239.64,239.35,239.48,78186.0
2024-10-09 09:30:00,239.65,240.33,239.01,239.58,35952.0,239.65,240.33,239.01,239.58,35952.0
2024-10-09 09:35:00,239.54,240.45,239.0,240.45,3245.0,239.54,240.45,239.0,240.45,3245.0
2024-10-09 09:40:00,240.59,241.49,240.59,241.49,28745.0,240.59,241.49,240.59,241.49,28745.0
2024-10-09 09:45:00,241.18,241.32,239.95,240.2,31360.0,241.18,241.32,239.95,240.2,31360.0
2024-10-09 09:50:00,240.02,240.27,239.68,240.27,6373.0,240.02,240.27,239.68,240.27,6373.0
2024-10-09 09:55:00,240.31,240.7,240.27,240.53,27119.0,240.31,240.7,240.27,240.53,27119.0
2024-10-09 10:00:00,240.53,240.7,240.22,240.36,3802.0,240.53,240.7,240.22,240.36,3802.0
2024-10-09 10:05:00,240.36,240.65,240.15,240.18,3624.0,240.36,240.65,240.15,240.18,3624.0
2024-10-09 10:10:00,240.26,240.3,239.79,239.9,2999.0,240.26,240.3,239.79,239.9,2999.0
2024-10-09 10:15:00,239.86,240.14,239.66,239.66,2960.0,239.86,240.14,239.66,239.66,2960.0
2024-10-09 10:20:00,239.62,239.73,239.41,239.71,4516.0,239.62,239.73,239.41,239.71,4516.0
2024-10-09 10:25:00,239.71,239.73,239.28,239.28,3900.0,239.71,239.73,239.28,239.28,3900.0
2024-10-09 10:30:00,239.06,239.11,238.69,238.69,3035.0,239.06,239.11,238.69,238.69,3035.0
2024-10-09 10:35:00,238.83,239.15,238.69,239.08,8582.0,238.83,239.15,238.69,239.08,8582.0
2024-10-09 10:40:00,239.06,239.25,238.98,239.04,7065.0,239.06,239.25,238.98,239.04,7065.0
2024-10-09 10:45:00,239.04,239.35,239.04,239.25,10361.0,239.04,239.35,239.04,239.25,10361.0
2024-10-09 10:50:00,239.29,239.43,239.0,239.0,8870.0,239.29,239.43,239.0,239.0,8870.0
2024-10-09 10:55:00,239.09,239.6,239.04,239.37,16617.0,239.09,239.6,239.04,239.37,16617.0
2024-10-09 11:00:00,239.51,239.64,239.08,239.2,10016.0,239.51,239.64,239.08,239.2,10016.0
2024-10-09 11:05:00,239.23,239.52,239.23,239.52,4838.0,239.23,239.52,239.23,239.52,4838.0
2024-10-09 11:10:00,239.64,239.75,239.6,239.75,2500.0,239.64,239.75,239.6,239.75,2500.0
2024-10-09 11:15:00,239.72,240.08,239.44,239.44,11303.0,239.72,240.08,239.44,239.44,11303.0
2024-10-09 11:20:00,239.59,239.8,239.5,239.69,2302.0,239.59,239.8,239.5,239.69,2302.0
2024-10-09 11:25:00,239.53,239.63,239.27,239.62,5571.0,239.53,239.63,239.27,239.62,5571.0
2024-10-09 11:30:00,239.58,239.62,239.34,239.55,9294.0,239.58,239.62,239.34,239.55,9294.0
2024-10-09 11:35:00,239.4,239.47,239.26,239.28,4012.0,239.4,239.47,239.26,239.28,4012.0
2024-10-09 11:40:00,239.26,239.5,239.17,239.49,9060.0,239.26,239.5,239.17,239.49,9060.0
2024-10-09 11:45:00,239.42,239.74,239.38,239.6,6545.0,239.42,239.74,239.38,239.6,6545.0
2024-10-09 11:50:00,239.67,239.86,239.65,239.84,6067.0,239.67,239.86,239.65,239.84,6067.0
2024-10-09 11:55:00,239.84,240.79,239.83,240.7,24464.0,239.84,240.79,239.83,240.7,24464.0
2024-10-09 12:00:00,240.51,240.61,240.26,240.28,5772.0,240.51,240.61,240.26,240.28,5772.0
2024-10-09 12:05:00,240.28,240.4,240.11,240.15,4598.0,240.28,240.4,240.11,240.15,4598.0
2024-10-09 12:10:00,240.29,240.4,239.9,239.9,5986.0,240.29,240.4,239.9,239.9,5986.0
2024-10-09 12:15:00,239.89,240.16,239.88,240.06,4022.0,239.89,240.16,239.88,240.06,4022.0
2024-10-09 12:20:00,239.91,240.17,239.91,240.02,5327.0,239.91,240.17,239.91,240.02,5327.0
2024-10-09 12:25:00,240.01,240.27,240.0,240.26,3109.0,240.01,240.27,240.0,240.26,3109.0
2024-10-09 12:30:00,240.17,240.36,240.06,240.06,6931.0,240.17,240.36,240.06,240.06,6931.0
2024-10-09 12:35:00,240.05,240.44,239.97,240.42,3673.0,240.05,240.44,239.97,240.42,3673.0
2024-10-09 12:40:00,240.46,240.61,240.27,240.5,3614.0,240.46,240.61,240.27,240.5,3614.0
2024-10-09 12:45:00,240.54,240.7,240.53,240.59,2074.0,240.54,240.7,240.53,240.59,2074.0
2024-10-09 12:50:00,240.59,240.59,240.12,240.27,5698.0,240.59,240.59,240.12,240.27,5698.0
2024-10-09 12:55:00,240.2,240.49,240.16,240.16,5738.0,240.2,240.49,240.16,240.16,5738.0
2024-10-09 13:00:00,240.11,240.12,239.89,240.0,1255.0,240.11,240.12,239.89,240.0,1255.0
2024-10-09 13:05:00,240.01,240.17,239.91,239.91,5187.0,240.01,240.17,239.91,239.91,5187.0
2024-10-09 13:10:00,239.84,240.02,239.78,239.92,2467.0,239.84,240.02,239.78,239.92,2467.0
2024-10-09 13:15:00,239.91,240.29,239.91,240.26,7696.0,239.91,240.29,239.91,240.26,7696.0
2024-10-09 13:20:00,240.26,240.34,240.23,240.24,2800.0,240.26,240.34,240.23,240.24,2800.0
2024-10-09 13:25:00,240.23,240.6,240.22,240.51,19625.0,240.23,240.6,240.22,240.51,19625.0
2024-10-09 13:30:00,240.56,240.73,240.48,240.7,10417.0,240.56,240.73,240.48,240.7,10417.0
2024-10-09 13:35:00,240.69,240.69,240.6,240.69,2188.0,240.69,240.69,240.6,240.69,2188.0
2024-10-09 13:40:00,240.63,240.63,240.3,240.3,3810.0,240.63,240.63,240.3,240.3,3810.0
2024-10-09 13:45:00,240.27,240.63,240.16,240.63,7253.0,240.27,240.63,240.16,240.63,7253.0
2024-10-09 13:50:00,240.63,240.63,240.13,240.29,7557.0,240.63,240.63,240.13,240.29,7557.0
2024-10-09 13:55:00,240.22,240.95,240.22,240.95,7414.0,240.22,240.95,240.22,240.95,7414.0
2024-10-09 14:00:00,240.93,241.02,240.85,241.02,4871.0,240.93,241.02,240.85,241.02,4871.0
2024-10-09 14:05:00,241.12,241.16,240.94,241.07,2104.0,241.12,241.16,240.94,241.07,2104.0
2024-10-09 14:10:00,240.93,241.05,240.91,240.99,1963.0,240.93,241.05,240.91,240.99,1963.0
2024-10-09 14:15:00,240.9,241.07,240.4,240.4,4958.0,240.9,241.07,240.4,240.4,4958.0
2024-10-09 14:20:00,240.56,240.67,240.33,240.33,4301.0,240.56,240.67,240.33,240.33,4301.0
2024-10-09 14:25:00,240.46,240.75,240.44,240.53,12955.0,240.46,240.75,240.44,240.53,12955.0
2024-10-09 14:30:00,240.44,240.56,240.34,240.47,3735.0,240.44,240.56,240.34,240.47,3735.0
2024-10-09 14:35:00,240.48,240.48,240.17,240.17,4927.0,240.48,240.48,240.17,240.17,4927.0
2024-10-09 14:40:00,240.15,240.66,240.08,240.59,23492.0,240.15,240.66,240.08,240.59,23492.0
2024-10-09 14:45:00,240.7,240.75,240.45,240.55,4401.0,240.7,240.75,240.45,240.55,4401.0
2024-10-09 14:50:00,240.55,240.68,240.43,240.56,8919.0,240.55,240.68,240.43,240.56,8919.0
2024-10-09 14:55:00,240.45,240.63,240.37,240.41,5863.0,240.45,240.63,240.37,240.41,5863.0
2024-10-09 15:00:00,240.45,240.64,240.34,240.64,8083.0,240.45,240.64,240.34,240.64,8083.0
2024-10-09 15:05:00,240.63,240.75,240.5,240.67,6123.0,240.63,240.75,240.5,240.67,6123.0
2024-10-09 15:10:00,240.67,240.67,240.43,240.44,3520.0,240.67,240.67,240.43,240.44,3520.0
2024-10-09 15:15:00,240.48,240.64,240.42,240.56,7913.0,240.48,240.64,240.42,240.56,7913.0
2024-10-09 15:20:00,240.56,240.93,240.54,240.89,9321.0,240.56,240.93,240.54,240.89,9321.0
2024-10-09 15:25:00,240.9,241.31,240.8,241.29,25798.0,240.9,241.31,240.8,241.29,25798.0
2024-10-09 15:30:00,241.29,241.37,241.07,241.27,4004.0,241.29,241.37,241.07,241.27,4004.0
2024-10-09 15:35:00,241.36,241.36,240.73,240.84,10963.0,241.36,241.36,240.73,240.84,10963.0
2024-10-09 15:40:00,240.83,241.04,240.73,241.04,19532.0,240.83,241.04,240.73,241.04,19532.0
2024-10-09 15:45:00,241.04,241.3,240.83,240.93,14632.0,241.04,241.3,240.83,240.93,14632.0
2024-10-09 15:50:00,240.94,241.5,240.86,240.97,21967.0,240.94,241.5,240.86,240.97,21967.0
2024-10-09 15:55:00,240.85,240.9,240.62,240.78,51286.0,240.85,240.9,240.62,240.78,51286.0
2024-10-10 09:30:00,238.81,240.5,238.81,239.89,11612.0,238.81,240.5,238.81,239.89,11612.0
2024-10-10 09:35:00,240.06,240.83,240.05,240.67,6226.0,240.06,240.83,240.05,240.67,6226.0
2024-10-10 09:40:00,240.67,242.49,240.55,242.32,9439.0,240.67,242.49,240.55,242.32,9439.0
2024-10-10 09:45:00,242.38,242.69,242.24,242.69,9370.0,242.38,242.69,242.24,242.69,9370.0
2024-10-10 09:50:00,242.67,243.19,242.56,242.91,7375.0,242.67,243.19,242.56,242.91,7375.0
2024-10-10 09:55:00,243.06,243.62,242.92,243.06,18589.0,243.06,243.62,242.92,243.06,18589.0
2024-10-10 10:00:00,243.11,243.84,243.11,243.75,5269.0,243.11,243.84,243.11,243.75,5269.0
2024-10-10 10:05:00,243.67,244.35,243.67,244.35,6639.0,243.67,244.35,243.67,244.35,6639.0
2024-10-10 10:10:00,244.33,244.9,244.28,244.52,8204.0,244.33,244.9,244.28,244.52,8204.0
2024-10-10 10:15:00,244.52,244.78,244.3,244.58,10797.0,244.52,244.78,244.3,244.58,10797.0
2024-10-10 10:20:00,244.5,244.58,244.09,244.24,9356.0,244.5,244.58,244.09,244.24,9356.0
2024-10-10 10:25:00,244.27,244.32,243.96,244.11,15728.0,244.27,244.32,243.96,244.11,15728.0
2024-10-10 10:30:00,244.1,244.4,244.09,244.19,4286.0,244.1,244.4,244.09,244.19,4286.0
2024-10-10 10:35:00,244.27,244.43,243.94,244.42,8663.0,244.27,244.43,243.94,244.42,8663.0
2024-10-10 10:40:00,244.34,245.08,244.32,244.95,14895.0,244.34,245.08,244.32,244.95,14895.0
2024-10-10 10:45:00,245.06,245.52,244.87,245.47,9197.0,245.06,245.52,244.87,245.47,9197.0
2024-10-10 10:50:00,245.43,245.63,244.96,245.15,15310.0,245.43,245.63,244.96,245.15,15310.0
2024-10-10 10:55:00,245.11,245.28,244.81,245.08,6322.0,245.11,245.28,244.81,245.08,6322.0
2024-10-10 11:00:00,245.05,245.19,244.85,245.16,8840.0,245.05,245.19,244.85,245.16,8840.0
2024-10-10 11:05:00,245.11,245.65,245.1,245.56,9481.0,245.11,245.65,245.1,245.56,9481.0
2024-10-10 11:10:00,245.55,245.81,245.48,245.8,4660.0,245.55,245.81,245.48,245.8,4660.0
2024-10-10 11:15:00,245.79,246.32,245.79,246.18,24099.0,245.79,246.32,245.79,246.18,24099.0
2024-10-10 11:20:00,246.16,246.24,245.73,245.98,21441.0,246.16,246.24,245.73,245.98,21441.0
2024-10-10 11:25:00,246.0,246.51,245.92,246.5,10288.0,246.0,246.51,245.92,246.5,10288.0
2024-10-10 11:30:00,246.36,246.65,246.19,246.5,27602.0,246.36,246.65,246.19,246.5,27602.0
2024-10-10 11:35:00,246.49,246.49,246.14,246.14,9454.0,246.49,246.49,246.14,246.14,9454.0
2024-10-10 11:40:00,246.05,246.2,245.79,246.15,4788.0,246.05,246.2,245.79,246.15,4788.0
2024-10-10 11:45:00,246.02,246.02,245.41,245.49,4924.0,246.02,246.02,245.41,245.49,4924.0
2024-10-10 11:50:00,245.41,245.53,245.17,245.53,5775.0,245.41,245.53,245.17,245.53,5775.0
2024-10-10 11:55:00,245.5,245.9,245.46,245.81,4323.0,245.5,245.9,245.46,245.81,4323.0
2024-10-10 12:00:00,245.82,245.9,245.6,245.64,6267.0,245.82,245.9,245.6,245.64,6267.0
2024-10-10 12:05:00,245.62,245.86,245.61,245.65,2280.0,245.62,245.86,245.61,245.65,2280.0
2024-10-10 12:10:00,245.82,246.12,245.65,245.78,5808.0,245.82,246.12,245.65,245.78,5808.0
2024-10-10 12:15:00,245.79,245.79,245.36,245.41,4169.0,245.79,245.79,245.36,245.41,4169.0
2024-10-10 12:20:00,245.41,245.51,245.28,245.28,2626.0,245.41,245.51,245.28,245.28,2626.0
2024-10-10 12:25:00,245.2,245.42,245.09,245.26,5014.0,245.2,245.42,245.09,245.26,5014.0
2024-10-10 12:30:00,245.26,245.26,244.85,244.88,6363.0,245.26,245.26,244.85,244.88,6363.0
2024-10-10 12:35:00,244.84,245.12,244.72,245.12,6601.0,244.84,245.12,244.72,245.12,6601.0
2024-10-10 12:40:00,245.04,245.12,244.82,244.87,4154.0,245.04,245.12,244.82,244.87,4154.0
2024-10-10 12:45:00,244.87,244.87,244.63,244.81,2623.0,244.87,244.87,244.63,244.81,2623.0
2024-10-10 12:50:00,244.91,245.19,244.79,244.95,3032.0,244.91,245.19,244.79,244.95,3032.0
2024-10-10 12:55:00,244.96,245.13,244.92,244.93,3456.0,244.96,245.13,244.92,244.93,3456.0
2024-10-10 13:00:00,244.96,244.96,244.75,244.8,2914.0,244.96,244.96,244.75,244.8,2914.0
2024-10-10 13:05:00,244.83,245.03,244.47,244.47,7379.0,244.83,245.03,244.47,244.47,7379.0
2024-10-10 13:10:00,244.47,244.57,244.3,244.53,2521.0,244.47,244.57,244.3,244.53,2521.0
2024-10-10 13:15:00,244.46,244.58,244.38,244.53,4895.0,244.46,244.58,244.38,244.53,4895.0
2024-10-10 13:20:00,244.73,244.9,244.67,244.67,10891.0,244.73,244.9,244.67,244.67,10891.0
2024-10-10 13:25:00,244.69,244.86,244.6,244.74,4310.0,244.69,244.86,244.6,244.74,4310.0
2024-10-10 13:30:00,244.67,244.99,244.67,244.96,2373.0,244.67,244.99,244.67,244.96,2373.0
2024-10-10 13:35:00,244.9,244.9,244.53,244.59,6517.0,244.9,244.9,244.53,244.59,6517.0
2024-10-10 13:40:00,244.55,244.66,244.46,244.64,4189.0,244.55,244.66,244.46,244.64,4189.0
2024-10-10 13:45:00,244.67,244.69,244.45,244.54,7246.0,244.67,244.69,244.45,244.54,7246.0
2024-10-10 13:50:00,244.57,244.79,244.28,244.79,5034.0,244.57,244.79,244.28,244.79,5034.0
2024-10-10 13:55:00,244.89,245.32,244.8,244.89,30014.0,244.89,245.32,244.8,244.89,30014.0
2024-10-10 14:00:00,244.89,244.89,244.26,244.26,3659.0,244.89,244.89,244.26,244.26,3659.0
2024-10-10 14:05:00,244.25,244.6,244.25,244.34,3371.0,244.25,244.6,244.25,244.34,3371.0
2024-10-10 14:10:00,244.37,244.42,244.31,244.37,2046.0,244.37,244.42,244.31,244.37,2046.0
2024-10-10 14:15:00,244.36,244.54,244.17,244.52,6561.0,244.36,244.54,244.17,244.52,6561.0
2024-10-10 14:20:00,244.52,244.63,244.45,244.56,3411.0,244.52,244.63,244.45,244.56,3411.0
2024-10-10 14:25:00,244.56,244.66,244.37,244.63,6846.0,244.56,244.66,244.37,244.63,6846.0
2024-10-10 14:30:00,244.58,244.9,244.52,244.9,4841.0,244.58,244.9,244.52,244.9,4841.0
2024-10-10 14:35:00,244.9,245.0,244.59,244.91,8135.0,244.9,245.0,244.59,244.91,8135.0
2024-10-10 14:40:00,244.89,244.99,244.63,244.82,6847.0,244.89,244.99,244.63,244.82,6847.0
2024-10-10 14:45:00,244.93,245.12,244.85,244.86,14243.0,244.93,245.12,244.85,244.86,14243.0
2024-10-10 14:50:00,244.83,245.08,244.8,244.94,14039.0,244.83,245.08,244.8,244.94,14039.0
2024-10-10 14:55:00,245.0,245.04,244.85,244.9,22574.0,245.0,245.04,244.85,244.9,22574.0
2024-10-10 15:00:00,244.92,244.94,244.66,244.81,8736.0,244.92,244.94,244.66,244.81,8736.0
2024-10-10 15:05:00,244.81,244.81,244.65,244.71,3242.0,244.81,244.81,244.65,244.71,3242.0
2024-10-10 15:10:00,244.77,244.85,244.66,244.85,5679.0,244.77,244.85,244.66,244.85,5679.0
2024-10-10 15:15:00,244.82,244.85,244.59,244.82,13398.0,244.82,244.85,244.59,244.82,13398.0
2024-10-10 15:20:00,244.86,245.0,244.84,244.93,35988.0,244.86,245.0,244.84,244.93,35988.0
2024-10-10 15:25:00,244.97,244.97,244.81,244.89,14879.0,244.97,244.97,244.81,244.89,14879.0
2024-10-10 15:30:00,244.89,244.89,244.15,244.19,15493.0,244.89,244.89,244.15,244.19,15493.0
2024-10-10 15:35:00,244.17,244.58,244.14,244.58,27155.0,244.17,244.58,244.14,244.58,27155.0
2024-10-10 15:40:00,244.48,244.48,244.2,244.37,23158.0,244.48,244.48,244.2,244.37,23158.0
2024-10-10 15:45:00,244.37,244.44,244.07,244.21,38487.0,244.37,244.44,244.07,244.21,38487.0
2024-10-10 15:50:00,244.39,245.01,244.2,244.84,67530.0,244.39,245.01,244.2,244.84,67530.0
2024-10-10 15:55:00,244.8,245.59,244.73,245.14,138582.0,244.8,245.59,244.73,245.14,138582.0
2024-10-11 09:30:00,242.75,243.17,241.3,242.72,33643.0,242.75,243.17,241.3,242.72,33643.0
2024-10-11 09:35:00,243.0,243.78,242.71,243.63,11981.0,243.0,243.78,242.71,243.63,11981.0
2024-10-11 09:40:00,243.45,244.48,243.45,244.26,16092.0,243.45,244.48,243.45,244.26,16092.0
2024-10-11 09:45:00,244.1,244.28,241.9,242.04,29983.0,244.1,244.28,241.9,242.04,29983.0
2024-10-11 09:50:00,241.84,242.16,241.25,241.72,21392.0,241.84,242.16,241.25,241.72,21392.0
2024-10-11 09:55:00,241.7,241.89,240.43,240.63,20120.0,241.7,241.89,240.43,240.63,20120.0
2024-10-11 10:00:00,240.65,240.95,240.06,240.73,16738.0,240.65,240.95,240.06,240.73,16738.0
2024-10-11 10:05:00,240.82,241.34,240.74,241.24,7977.0,240.82,241.34,240.74,241.24,7977.0
2024-10-11 10:10:00,241.39,241.67,241.2,241.57,11231.0,241.39,241.67,241.2,241.57,11231.0
2024-10-11 10:15:00,241.69,242.08,241.62,241.83,12433.0,241.69,242.08,241.62,241.83,12433.0
2024-10-11 10:20:00,241.91,242.08,241.19,242.02,17608.0,241.91,242.08,241.19,242.02,17608.0
2024-10-11 10:25:00,242.03,242.94,241.83,242.73,6664.0,242.03,242.94,241.83,242.73,6664.0
2024-10-11 10:30:00,242.73,243.9,242.62,243.77,5441.0,242.73,243.9,242.62,243.77,5441.0
2024-10-11 10:35:00,243.67,243.93,243.27,243.79,3557.0,243.67,243.93,243.27,243.79,3557.0
2024-10-11 10:40:00,243.88,243.9,243.56,243.88,4961.0,243.88,243.9,243.56,243.88,4961.0
2024-10-11 10:45:00,243.69,244.13,243.68,244.02,4902.0,243.69,244.13,243.68,244.02,4902.0
2024-10-11 10:50:00,244.02,244.06,243.6,243.97,13089.0,244.02,244.06,243.6,243.97,13089.0
2024-10-11 10:55:00,243.97,244.44,243.95,244.17,9571.0,243.97,244.44,243.95,244.17,9571.0
2024-10-11 11:00:00,244.23,244.36,243.97,243.99,5854.0,244.23,244.36,243.97,243.99,5854.0
2024-10-11 11:05:00,243.98,244.06,243.22,243.22,14065.0,243.98,244.06,243.22,243.22,14065.0
2024-10-11 11:10:00,243.23,244.11,243.12,243.24,35946.0,243.23,244.11,243.12,243.24,35946.0
2024-10-11 11:15:00,243.42,243.46,242.79,242.79,4831.0,243.42,243.46,242.79,242.79,4831.0
2024-10-11 11:20:00,242.85,243.09,242.78,243.03,8229.0,242.85,243.09,242.78,243.03,8229.0
2024-10-11 11:25:00,243.11,243.16,242.93,243.01,4593.0,243.11,243.16,242.93,243.01,4593.0
2024-10-11 11:30:00,243.2,243.35,242.91,242.91,6354.0,243.2,243.35,242.91,242.91,6354.0
2024-10-11 11:35:00,242.9,243.06,242.75,242.93,3400.0,242.9,243.06,242.75,242.93,3400.0
2024-10-11 11:40:00,242.93,243.38,242.93,243.32,4400.0,242.93,243.38,242.93,243.32,4400.0
2024-10-11 11:45:00,243.4,243.4,243.12,243.12,1861.0,243.4,243.4,243.12,243.12,1861.0
2024-10-11 11:50:00,243.12,243.28,243.03,243.28,3874.0,243.12,243.28,243.03,243.28,3874.0
2024-10-11 11:55:00,243.26,243.3,243.14,243.22,2598.0,243.26,243.3,243.14,243.22,2598.0
2024-10-11 12:00:00,243.27,243.36,243.27,243.31,1485.0,243.27,243.36,243.27,243.31,1485.0
2024-10-11 12:05:00,243.24,243.51,243.16,243.34,4083.0,243.24,243.51,243.16,243.34,4083.0
2024-10-11 12:10:00,243.42,243.56,243.2,243.26,4445.0,243.42,243.56,243.2,243.26,4445.0
2024-10-11 12:15:00,243.25,243.25,242.9,243.03,4337.0,243.25,243.25,242.9,243.03,4337.0
2024-10-11 12:20:00,242.89,242.96,242.6,242.6,2433.0,242.89,242.96,242.6,242.6,2433.0
2024-10-11 12:25:00,242.65,242.67,242.49,242.52,3262.0,242.65,242.67,242.49,242.52,3262.0
2024-10-11 12:30:00,242.52,242.53,242.4,242.44,1106.0,242.52,242.53,242.4,242.44,1106.0
2024-10-11 12:35:00,242.33,242.64,242.27,242.61,4481.0,242.33,242.64,242.27,242.61,4481.0
2024-10-11 12:40:00,242.64,242.96,242.64,242.84,3046.0,242.64,242.96,242.64,242.84,3046.0
2024-10-11 12:45:00,242.76,242.76,242.4,242.48,4020.0,242.76,242.76,242.4,242.48,4020.0
2024-10-11 12:50:00,242.48,242.48,241.87,241.87,5722.0,242.48,242.48,241.87,241.87,5722.0
2024-10-11 12:55:00,241.76,242.04,241.75,241.88,4809.0,241.76,242.04,241.75,241.88,4809.0
2024-10-11 13:00:00,241.89,241.96,241.72,241.79,3564.0,241.89,241.96,241.72,241.79,3564.0
2024-10-11 13:05:00,241.84,242.09,241.6,241.96,14843.0,241.84,242.09,241.6,241.96,14843.0
2024-10-11 13:10:00,242.06,242.06,241.8,241.82,4312.0,242.06,242.06,241.8,241.82,4312.0
2024-10-11 13:15:00,241.92,242.1,241.79,242.03,4988.0,241.92,242.1,241.79,242.03,4988.0
2024-10-11 13:20:00,242.01,242.1,241.88,242.07,4508.0,242.01,242.1,241.88,242.07,4508.0
2024-10-11 13:25:00,242.06,242.11,241.8,241.81,12053.0,242.06,242.11,241.8,241.81,12053.0
2024-10-11 13:30:00,241.88,242.02,241.87,241.99,7326.0,241.88,242.02,241.87,241.99,7326.0
2024-10-11 13:35:00,241.89,241.89,241.37,241.58,11987.0,241.89,241.89,241.37,241.58,11987.0
2024-10-11 13:40:00,241.58,241.72,241.42,241.51,3156.0,241.58,241.72,241.42,241.51,3156.0
2024-10-11 13:45:00,241.47,241.74,241.47,241.68,2751.0,241.47,241.74,241.47,241.68,2751.0
2024-10-11 13:50:00,241.71,241.83,241.63,241.76,3600.0,241.71,241.83,241.63,241.76,3600.0
2024-10-11 13:55:00,241.68,241.94,241.68,241.91,4511.0,241.68,241.94,241.68,241.91,4511.0
2024-10-11 14:00:00,241.99,242.04,241.77,241.87,5502.0,241.99,242.04,241.77,241.87,5502.0
2024-10-11 14:05:00,241.88,241.93,241.51,241.53,11512.0,241.88,241.93,241.51,241.53,11512.0
2024-10-11 14:10:00,241.51,241.52,241.37,241.39,2506.0,241.51,241.52,241.37,241.39,2506.0
2024-10-11 14:15:00,241.39,241.39,241.12,241.28,11718.0,241.39,241.39,241.12,241.28,11718.0
2024-10-11 14:20:00,241.27,241.42,241.24,241.24,6664.0,241.27,241.42,241.24,241.24,6664.0
2024-10-11 14:25:00,241.19,241.19,240.92,240.93,4393.0,241.19,241.19,240.92,240.93,4393.0
2024-10-11 14:30:00,240.93,240.97,240.18,240.6,22142.0,240.93,240.97,240.18,240.6,22142.0
2024-10-11 14:35:00,240.81,240.87,240.62,240.81,3688.0,240.81,240.87,240.62,240.81,3688.0
2024-10-11 14:40:00,240.9,240.97,240.63,240.64,9709.0,240.9,240.97,240.63,240.64,9709.0
2024-10-11 14:45:00,240.65,240.84,240.4,240.8,8870.0,240.65,240.84,240.4,240.8,8870.0
2024-10-11 14:50:00,240.81,240.98,240.71,240.84,3862.0,240.81,240.98,240.71,240.84,3862.0
2024-10-11 14:55:00,240.88,241.17,240.88,241.17,4193.0,240.88,241.17,240.88,241.17,4193.0
2024-10-11 15:00:00,241.17,241.17,241.01,241.01,4046.0,241.17,241.17,241.01,241.01,4046.0
2024-10-11 15:05:00,241.1,241.27,240.95,241.13,13099.0,241.1,241.27,240.95,241.13,13099.0
2024-10-11 15:10:00,241.15,241.28,241.14,241.2,4658.0,241.15,241.28,241.14,241.2,4658.0
2024-10-11 15:15:00,241.26,241.26,241.06,241.11,6950.0,241.26,241.26,241.06,241.11,6950.0
2024-10-11 15:20:00,241.14,241.23,241.06,241.22,8018.0,241.14,241.23,241.06,241.22,8018.0
2024-10-11 15:25:00,241.18,241.26,241.04,241.09,7533.0,241.18,241.26,241.04,241.09,7533.0
2024-10-11 15:30:00,241.1,241.23,240.89,241.0,10527.0,241.1,241.23,240.89,241.0,10527.0
2024-10-11 15:35:00,240.99,241.11,240.87,241.05,10222.0,240.99,241.11,240.87,241.05,10222.0
2024-10-11 15:40:00,241.05,241.1,240.72,240.78,14471.0,241.05,241.1,240.72,240.78,14471.0
2024-10-11 15:45:00,240.75,241.03,240.75,240.87,10233.0,240.75,241.03,240.75,240.87,10233.0
2024-10-11 15:50:00,240.89,241.82,240.89,241.49,41290.0,240.89,241.82,240.89,241.49,41290.0
2024-10-11 15:55:00,241.52,241.52,240.73,240.9,65551.0,241.52,241.52,240.73,240.9,65551.0
2024-10-14 09:30:00,242.37,242.49,241.01,241.56,15863.0,242.37,242.49,241.01,241.56,15863.0
2024-10-14 09:35:00,241.55,242.11,241.55,242.11,2142.0,241.55,242.11,241.55,242.11,2142.0
2024-10-14 09:40:00,241.89,242.06,241.35,242.06,3272.0,241.89,242.06,241.35,242.06,3272.0
2024-10-14 09:45:00,242.06,242.2,241.79,242.0,5248.0,242.06,242.2,241.79,242.0,5248.0
2024-10-14 09:50:00,242.19,242.39,242.03,242.03,3801.0,242.19,242.39,242.03,242.03,3801.0
2024-10-14 09:55:00,242.06,242.81,242.02,242.74,3158.0,242.06,242.81,242.02,242.74,3158.0
2024-10-14 10:00:00,242.63,242.97,242.46,242.89,4063.0,242.63,242.97,242.46,242.89,4063.0
2024-10-14 10:05:00,242.75,242.79,242.61,242.7,2570.0,242.75,242.79,242.61,242.7,2570.0
2024-10-14 10:10:00,242.61,242.61,242.07,242.26,2382.0,242.61,242.61,242.07,242.26,2382.0
2024-10-14 10:15:00,242.06,242.2,241.8,242.11,10211.0,242.06,242.2,241.8,242.11,10211.0
2024-10-14 10:20:00,242.11,242.2,241.96,241.96,2935.0,242.11,242.2,241.96,241.96,2935.0
2024-10-14 10:25:00,242.2,242.4,242.03,242.16,10769.0,242.2,242.4,242.03,242.16,10769.0
2024-10-14 10:30:00,241.99,242.01,241.62,241.7,7570.0,241.99,242.01,241.62,241.7,7570.0
2024-10-14 10:35:00,241.67,241.81,241.64,241.65,2250.0,241.67,241.81,241.64,241.65,2250.0
2024-10-14 10:40:00,241.74,242.14,241.49,241.56,7406.0,241.74,242.14,241.49,241.56,7406.0
2024-10-14 10:45:00,241.6,241.6,241.06,241.06,4202.0,241.6,241.6,241.06,241.06,4202.0
2024-10-14 10:50:00,241.1,241.23,240.9,241.06,10680.0,241.1,241.23,240.9,241.06,10680.0
2024-10-14 10:55:00,241.12,241.54,240.94,241.18,7579.0,241.12,241.54,240.94,241.18,7579.0
2024-10-14 11:00:00,240.94,240.94,240.12,240.18,5807.0,240.94,240.94,240.12,240.18,5807.0
2024-10-14 11:05:00,240.31,240.79,240.2,240.55,3428.0,240.31,240.79,240.2,240.55,3428.0
2024-10-14 11:10:00,240.67,241.22,240.55,241.12,6885.0,240.67,241.22,240.55,241.12,6885.0
2024-10-14 11:15:00,241.32,241.35,241.05,241.35,3098.0,241.32,241.35,241.05,241.35,3098.0
2024-10-14 11:20:00,241.18,241.36,241.1,241.1,2523.0,241.18,241.36,241.1,241.1,2523.0
2024-10-14 11:25:00,241.31,241.31,241.11,241.29,1600.0,241.31,241.31,241.11,241.29,1600.0
2024-10-14 11:30:00,241.18,241.5,241.17,241.48,7639.0,241.18,241.5,241.17,241.48,7639.0
2024-10-14 11:35:00,241.49,241.77,241.44,241.55,5009.0,241.49,241.77,241.44,241.55,5009.0
2024-10-14 11:40:00,241.45,241.5,241.33,241.4,4478.0,241.45,241.5,241.33,241.4,4478.0
2024-10-14 11:45:00,241.5,241.56,241.43,241.49,5825.0,241.5,241.56,241.43,241.49,5825.0
2024-10-14 11:50:00,241.5,241.67,241.5,241.65,6962.0,241.5,241.67,241.5,241.65,6962.0
2024-10-14 11:55:00,241.65,241.65,241.51,241.55,4392.0,241.65,241.65,241.51,241.55,4392.0
2024-10-14 12:00:00,241.54,241.69,241.51,241.57,3970.0,241.54,241.69,241.51,241.57,3970.0
2024-10-14 12:05:00,241.55,241.65,241.45,241.56,2500.0,241.55,241.65,241.45,241.56,2500.0
2024-10-14 12:10:00,241.55,241.55,241.38,241.48,3468.0,241.55,241.55,241.38,241.48,3468.0
2024-10-14 12:15:00,241.45,241.8,241.31,241.8,4977.0,241.45,241.8,241.31,241.8,4977.0
2024-10-14 12:20:00,241.89,242.47,241.88,242.34,4478.0,241.89,242.47,241.88,242.34,4478.0
2024-10-14 12:25:00,242.35,242.42,242.23,242.42,4193.0,242.35,242.42,242.23,242.42,4193.0
2024-10-14 12:30:00,242.37,242.59,242.35,242.44,2559.0,242.37,242.59,242.35,242.44,2559.0
2024-10-14 12:35:00,242.43,242.46,242.26,242.26,2498.0,242.43,242.46,242.26,242.26,2498.0
2024-10-14 12:40:00,242.32,242.41,242.01,242.41,5747.0,242.32,242.41,242.01,242.41,5747.0
2024-10-14 12:45:00,242.38,242.6,242.27,242.45,30607.0,242.38,242.6,242.27,242.45,30607.0
2024-10-14 12:50:00,242.53,242.85,242.52,242.8,6983.0,242.53,242.85,242.52,242.8,6983.0
2024-10-14 12:55:00,242.8,242.8,242.27,242.34,2785.0,242.8,242.8,242.27,242.34,2785.0
2024-10-14 13:00:00,242.36,242.66,242.36,242.59,2430.0,242.36,242.66,242.36,242.59,2430.0
2024-10-14 13:05:00,242.59,242.59,242.23,242.51,2576.0,242.59,242.59,242.23,242.51,2576.0
2024-10-14 13:10:00,242.35,242.45,242.2,242.37,2780.0,242.35,242.45,242.2,242.37,2780.0
2024-10-14 13:15:00,242.39,242.4,242.29,242.35,1694.0,242.39,242.4,242.29,242.35,1694.0
2024-10-14 13:20:00,242.37,242.38,242.21,242.31,2230.0,242.37,242.38,242.21,242.31,2230.0
2024-10-14 13:25:00,242.31,242.59,242.26,242.32,29298.0,242.31,242.59,242.26,242.32,29298.0
2024-10-14 13:30:00,242.31,242.57,242.3,242.52,4907.0,242.31,242.57,242.3,242.52,4907.0
2024-10-14 13:35:00,242.48,242.64,242.31,242.34,3263.0,242.48,242.64,242.31,242.34,3263.0
2024-10-14 13:40:00,242.27,242.32,242.26,242.27,700.0,242.27,242.32,242.26,242.27,700.0
2024-10-14 13:45:00,242.3,242.3,242.18,242.24,1947.0,242.3,242.3,242.18,242.24,1947.0
2024-10-14 13:50:00,242.28,242.49,242.27,242.37,6511.0,242.28,242.49,242.27,242.37,6511.0
2024-10-14 13:55:00,242.54,242.75,242.46,242.74,15917.0,242.54,242.75,242.46,242.74,15917.0
2024-10-14 14:00:00,242.75,242.75,242.53,242.65,4655.0,242.75,242.75,242.53,242.65,4655.0
2024-10-14 14:05:00,242.65,242.78,242.64,242.65,6267.0,242.65,242.78,242.64,242.65,6267.0
2024-10-14 14:10:00,242.65,242.66,242.19,242.24,11225.0,242.65,242.66,242.19,242.24,11225.0
2024-10-14 14:15:00,242.17,242.23,241.99,242.03,4205.0,242.17,242.23,241.99,242.03,4205.0
2024-10-14 14:20:00,241.99,242.01,241.74,241.75,2493.0,241.99,242.01,241.74,241.75,2493.0
2024-10-14 14:25:00,241.73,242.12,241.73,241.97,9131.0,241.73,242.12,241.73,241.97,9131.0
2024-10-14 14:30:00,242.01,242.18,242.0,242.16,6893.0,242.01,242.18,242.0,242.16,6893.0
2024-10-14 14:35:00,242.15,242.25,242.06,242.19,22520.0,242.15,242.25,242.06,242.19,22520.0
2024-10-14 14:40:00,242.23,242.57,242.19,242.44,10280.0,242.23,242.57,242.19,242.44,10280.0
2024-10-14 14:45:00,242.55,242.65,242.48,242.48,5155.0,242.55,242.65,242.48,242.48,5155.0
2024-10-14 14:50:00,242.48,242.48,242.09,242.12,5364.0,242.48,242.48,242.09,242.12,5364.0
2024-10-14 14:55:00,242.11,242.11,241.68,241.73,8193.0,242.11,242.11,241.68,241.73,8193.0
2024-10-14 15:00:00,241.64,242.0,241.61,241.94,8018.0,241.64,242.0,241.61,241.94,8018.0
2024-10-14 15:05:00,242.03,242.29,242.03,242.17,6502.0,242.03,242.29,242.03,242.17,6502.0
2024-10-14 15:10:00,242.17,242.17,241.9,242.05,6621.0,242.17,242.17,241.9,242.05,6621.0
2024-10-14 15:15:00,241.98,242.05,241.94,241.99,6864.0,241.98,242.05,241.94,241.99,6864.0
2024-10-14 15:20:00,241.99,242.0,241.75,241.81,7018.0,241.99,242.0,241.75,241.81,7018.0
2024-10-14 15:25:00,241.73,241.88,241.68,241.84,6807.0,241.73,241.88,241.68,241.84,6807.0
2024-10-14 15:30:00,241.82,242.13,241.59,242.1,12913.0,241.82,242.13,241.59,242.1,12913.0
2024-10-14 15:35:00,242.05,242.11,241.77,241.78,6947.0,242.05,242.11,241.77,241.78,6947.0
2024-10-14 15:40:00,241.78,241.88,241.75,241.85,13499.0,241.78,241.88,241.75,241.85,13499.0
2024-10-14 15:45:00,241.87,242.32,241.76,242.13,19670.0,241.87,242.32,241.76,242.13,19670.0
2024-10-14 15:50:00,242.3,242.73,242.01,242.58,26481.0,242.3,242.73,242.01,242.58,26481.0
2024-10-14 15:55:00,242.58,242.66,242.36,242.47,41595.0,242.58,242.66,242.36,242.47,41595.0
2024-10-15 09:30:00,242.56,242.97,242.06,242.97,11626.0,242.56,242.97,242.06,242.97,11626.0
2024-10-15 09:35:00,242.98,244.67,242.79,244.34,20175.0,242.98,244.67,242.79,244.34,20175.0
2024-10-15 09:40:00,244.56,246.25,244.56,246.18,13868.0,244.56,246.25,244.56,246.18,13868.0
2024-10-15 09:45:00,246.25,247.15,245.73,245.87,28017.0,246.25,247.15,245.73,245.87,28017.0
2024-10-15 09:50:00,246.06,246.69,246.0,246.22,14823.0,246.06,246.69,246.0,246.22,14823.0
2024-10-15 09:55:00,246.22,246.75,245.84,245.84,8853.0,246.22,246.75,245.84,245.84,8853.0
2024-10-15 10:00:00,246.04,246.38,245.84,246.13,12427.0,246.04,246.38,245.84,246.13,12427.0
2024-10-15 10:05:00,246.09,246.4,246.02,246.07,10141.0,246.09,246.4,246.02,246.07,10141.0
2024-10-15 10:10:00,246.26,246.74,246.18,246.28,11668.0,246.26,246.74,246.18,246.28,11668.0
2024-10-15 10:15:00,246.25,246.32,245.46,245.46,6323.0,246.25,246.32,245.46,245.46,6323.0
2024-10-15 10:20:00,245.59,245.69,244.94,245.11,8544.0,245.59,245.69,244.94,245.11,8544.0
2024-10-15 10:25:00,245.2,245.66,244.99,245.34,11166.0,245.2,245.66,244.99,245.34,11166.0
2024-10-15 10:30:00,245.16,245.83,245.08,245.83,31521.0,245.16,245.83,245.08,245.83,31521.0
2024-10-15 10:35:00,245.89,246.08,245.44,245.67,13537.0,245.89,246.08,245.44,245.67,13537.0
2024-10-15 10:40:00,245.7,246.61,245.56,246.59,40877.0,245.7,246.61,245.56,246.59,40877.0
2024-10-15 10:45:00,246.57,247.22,246.57,247.2,3693.0,246.57,247.22,246.57,247.2,3693.0
2024-10-15 10:50:00,247.06,247.2,246.11,247.08,15616.0,247.06,247.2,246.11,247.08,15616.0
2024-10-15 10:55:00,247.09,247.72,246.64,246.64,46896.0,247.09,247.72,246.64,246.64,46896.0
2024-10-15 11:00:00,246.62,246.75,246.17,246.17,31127.0,246.62,246.75,246.17,246.17,31127.0
2024-10-15 11:05:00,245.99,246.52,245.74,246.33,6194.0,245.99,246.52,245.74,246.33,6194.0
2024-10-15 11:10:00,246.21,246.8,246.06,246.66,5823.0,246.21,246.8,246.06,246.66,5823.0
2024-10-15 11:15:00,246.8,247.08,246.61,246.73,6891.0,246.8,247.08,246.61,246.73,6891.0
2024-10-15 11:20:00,246.8,246.8,245.89,246.0,34729.0,246.8,246.8,245.89,246.0,34729.0
2024-10-15 11:25:00,245.98,246.0,245.78,245.93,3174.0,245.98,246.0,245.78,245.93,3174.0
2024-10-15 11:30:00,245.8,245.82,245.47,245.49,9579.0,245.8,245.82,245.47,245.49,9579.0
2024-10-15 11:35:00,245.39,245.42,244.81,244.81,13125.0,245.39,245.42,244.81,244.81,13125.0
2024-10-15 11:40:00,244.81,244.96,244.43,244.67,16986.0,244.81,244.96,244.43,244.67,16986.0
2024-10-15 11:45:00,244.69,244.72,244.22,244.22,11015.0,244.69,244.72,244.22,244.22,11015.0
2024-10-15 11:50:00,244.34,244.7,244.25,244.3,7936.0,244.34,244.7,244.25,244.3,7936.0
2024-10-15 11:55:00,244.39,244.62,244.36,244.48,2005.0,244.39,244.62,244.36,244.48,2005.0
2024-10-15 12:00:00,244.47,244.53,243.7,243.73,7720.0,244.47,244.53,243.7,243.73,7720.0
2024-10-15 12:05:00,243.86,244.31,243.8,244.21,4282.0,243.86,244.31,243.8,244.21,4282.0
2024-10-15 12:10:00,244.34,244.41,243.58,243.58,4700.0,244.34,244.41,243.58,243.58,4700.0
2024-10-15 12:15:00,243.78,243.88,243.64,243.8,3208.0,243.78,243.88,243.64,243.8,3208.0
2024-10-15 12:20:00,243.79,243.88,243.46,243.88,6268.0,243.79,243.88,243.46,243.88,6268.0
2024-10-15 12:25:00,244.04,244.21,243.77,244.17,7421.0,244.04,244.21,243.77,244.17,7421.0
2024-10-15 12:30:00,244.06,244.16,243.5,243.56,11862.0,244.06,244.16,243.5,243.56,11862.0
2024-10-15 12:35:00,243.48,243.48,243.34,243.37,1571.0,243.48,243.48,243.34,243.37,1571.0
2024-10-15 12:40:00,243.34,243.35,243.08,243.12,11024.0,243.34,243.35,243.08,243.12,11024.0
2024-10-15 12:45:00,243.14,243.31,242.91,243.13,18691.0,243.14,243.31,242.91,243.13,18691.0
2024-10-15 12:50:00,243.19,243.19,242.96,243.0,3654.0,243.19,243.19,242.96,243.0,3654.0
2024-10-15 12:55:00,243.05,243.13,242.95,242.96,4554.0,243.05,243.13,242.95,242.96,4554.0
2024-10-15 13:00:00,242.94,242.95,242.86,242.95,1500.0,242.94,242.95,242.86,242.95,1500.0
2024-10-15 13:05:00,242.86,242.93,242.52,242.57,18372.0,242.86,242.93,242.52,242.57,18372.0
2024-10-15 13:10:00,242.58,242.81,242.57,242.69,4571.0,242.58,242.81,242.57,242.69,4571.0
2024-10-15 13:15:00,242.7,242.82,242.44,242.71,29239.0,242.7,242.82,242.44,242.71,29239.0
2024-10-15 13:20:00,242.73,243.07,242.57,242.98,5479.0,242.73,243.07,242.57,242.98,5479.0
2024-10-15 13:25:00,242.99,243.8,242.99,243.8,6641.0,242.99,243.8,242.99,243.8,6641.0
2024-10-15 13:30:00,243.46,243.88,243.46,243.78,6152.0,243.46,243.88,243.46,243.78,6152.0
2024-10-15 13:35:00,243.75,244.19,243.68,244.15,11653.0,243.75,244.19,243.68,244.15,11653.0
2024-10-15 13:40:00,244.23,244.69,244.22,244.69,4173.0,244.23,244.69,244.22,244.69,4173.0
2024-10-15 13:45:00,244.8,244.82,244.56,244.76,6785.0,244.8,244.82,244.56,244.76,6785.0
2024-10-15 13:50:00,244.75,245.12,244.7,244.99,15874.0,244.75,245.12,244.7,244.99,15874.0
2024-10-15 13:55:00,245.02,245.11,244.53,244.77,10895.0,245.02,245.11,244.53,244.77,10895.0
2024-10-15 14:00:00,244.66,244.81,244.61,244.61,2413.0,244.66,244.81,244.61,244.61,2413.0
2024-10-15 14:05:00,244.71,244.88,244.5,244.85,5509.0,244.71,244.88,244.5,244.85,5509.0
2024-10-15 14:10:00,244.93,245.1,244.86,245.06,10700.0,244.93,245.1,244.86,245.06,10700.0
2024-10-15 14:15:00,245.06,245.07,244.69,244.8,5263.0,245.06,245.07,244.69,244.8,5263.0
2024-10-15 14:20:00,244.75,245.02,244.74,245.02,5276.0,244.75,245.02,244.74,245.02,5276.0
2024-10-15 14:25:00,244.99,245.01,244.28,244.28,10020.0,244.99,245.01,244.28,244.28,10020.0
2024-10-15 14:30:00,244.34,244.77,244.31,244.7,14504.0,244.34,244.77,244.31,244.7,14504.0
2024-10-15 14:35:00,244.63,244.93,244.52,244.88,7544.0,244.63,244.93,244.52,244.88,7544.0
2024-10-15 14:40:00,244.88,244.97,244.69,244.76,12574.0,244.88,244.97,244.69,244.76,12574.0
2024-10-15 14:45:00,244.86,244.95,244.26,244.44,10509.0,244.86,244.95,244.26,244.44,10509.0
2024-10-15 14:50:00,244.51,244.63,244.38,244.43,21025.0,244.51,244.63,244.38,244.43,21025.0
2024-10-15 14:55:00,244.41,244.75,244.22,244.58,12837.0,244.41,244.75,244.22,244.58,12837.0
2024-10-15 15:00:00,244.65,244.75,244.23,244.26,6128.0,244.65,244.75,244.23,244.26,6128.0
2024-10-15 15:05:00,244.26,244.41,244.11,244.11,10927.0,244.26,244.41,244.11,244.11,10927.0
2024-10-15 15:10:00,244.11,244.34,244.09,244.18,9112.0,244.11,244.34,244.09,244.18,9112.0
2024-10-15 15:15:00,244.18,244.44,243.97,244.39,21550.0,244.18,244.44,243.97,244.39,21550.0
2024-10-15 15:20:00,244.42,244.98,244.36,244.89,13625.0,244.42,244.98,244.36,244.89,13625.0
2024-10-15 15:25:00,244.89,245.09,244.78,244.91,13320.0,244.89,245.09,244.78,244.91,13320.0
2024-10-15 15:30:00,244.9,244.9,244.33,244.48,21377.0,244.9,244.9,244.33,244.48,21377.0
2024-10-15 15:35:00,244.47,244.6,244.18,244.52,14431.0,244.47,244.6,244.18,244.52,14431.0
2024-10-15 15:40:00,244.58,245.03,244.57,245.0,31095.0,244.58,245.03,244.57,245.0,31095.0
2024-10-15 15:45:00,244.96,245.25,244.91,245.25,21899.0,244.96,245.25,244.91,245.25,21899.0
2024-10-15 15:50:00,245.45,245.68,244.97,245.45,45306.0,245.45,245.68,244.97,245.45,45306.0
2024-10-15 15:55:00,245.28,245.42,244.65,244.75,141491.0,245.28,245.42,244.65,244.75,141491.0
2024-10-16 09:30:00,244.84,245.99,244.83,244.91,22093.0,244.84,245.99,244.83,244.91,22093.0
2024-10-16 09:35:00,245.19,245.19,243.94,243.94,983.0,245.19,245.19,243.94,243.94,983.0
2024-10-16 09:40:00,243.61,243.61,242.52,242.52,1700.0,243.61,243.61,242.52,242.52,1700.0
2024-10-16 09:45:00,242.63,243.5,242.33,242.34,5311.0,242.63,243.5,242.33,242.34,5311.0
2024-10-16 09:50:00,242.18,243.51,242.07,243.48,15481.0,242.18,243.51,242.07,243.48,15481.0
2024-10-16 09:55:00,243.63,243.63,242.72,243.14,7827.0,243.63,243.63,242.72,243.14,7827.0
2024-10-16 10:00:00,243.05,243.66,242.71,243.63,4222.0,243.05,243.66,242.71,243.63,4222.0
2024-10-16 10:05:00,243.52,243.81,243.43,243.62,3258.0,243.52,243.81,243.43,243.62,3258.0
2024-10-16 10:10:00,243.47,243.99,243.42,243.99,6221.0,243.47,243.99,243.42,243.99,6221.0
2024-10-16 10:15:00,243.97,244.09,243.28,243.29,9036.0,243.97,244.09,243.28,243.29,9036.0
2024-10-16 10:20:00,243.29,243.42,242.6,242.6,8996.0,243.29,243.42,242.6,242.6,8996.0
2024-10-16 10:25:00,242.67,242.87,242.42,242.63,7723.0,242.67,242.87,242.42,242.63,7723.0
2024-10-16 10:30:00,242.55,242.94,242.55,242.93,7889.0,242.55,242.94,242.55,242.93,7889.0
2024-10-16 10:35:00,243.06,243.09,242.35,242.35,4303.0,243.06,243.09,242.35,242.35,4303.0
2024-10-16 10:40:00,242.45,242.45,241.78,241.86,16614.0,242.45,242.45,241.78,241.86,16614.0
2024-10-16 10:45:00,241.91,242.03,241.78,242.03,4205.0,241.91,242.03,241.78,242.03,4205.0
2024-10-16 10:50:00,242.04,242.04,241.52,241.52,6111.0,242.04,242.04,241.52,241.52,6111.0
2024-10-16 10:55:00,241.5,241.51,240.8,241.01,5297.0,241.5,241.51,240.8,241.01,5297.0
2024-10-16 11:00:00,240.93,241.22,240.93,241.01,8231.0,240.93,241.22,240.93,241.01,8231.0
2024-10-16 11:05:00,241.09,242.2,241.02,242.18,11466.0,241.09,242.2,241.02,242.18,11466.0
2024-10-16 11:10:00,242.2,242.67,242.08,242.39,5835.0,242.2,242.67,242.08,242.39,5835.0
2024-10-16 11:15:00,242.24,242.41,241.95,242.16,2494.0,242.24,242.41,241.95,242.16,2494.0
2024-10-16 11:20:00,242.13,242.39,241.83,241.83,3552.0,242.13,242.39,241.83,241.83,3552.0
2024-10-16 11:25:00,241.7,242.45,241.61,242.39,5249.0,241.7,242.45,241.61,242.39,5249.0
2024-10-16 11:30:00,242.23,242.23,241.99,242.21,1348.0,242.23,242.23,241.99,242.21,1348.0
2024-10-16 11:35:00,242.21,242.42,242.2,242.21,7056.0,242.21,242.42,242.2,242.21,7056.0
2024-10-16 11:40:00,242.21,242.32,242.2,242.21,500.0,242.21,242.32,242.2,242.21,500.0
2024-10-16 11:45:00,242.21,242.26,241.89,241.9,2400.0,242.21,242.26,241.89,241.9,2400.0
2024-10-16 11:50:00,241.86,241.86,241.64,241.65,1500.0,241.86,241.86,241.64,241.65,1500.0
2024-10-16 11:55:00,241.61,241.61,240.98,241.09,5447.0,241.61,241.61,240.98,241.09,5447.0
2024-10-16 12:00:00,241.09,241.36,240.73,240.73,5857.0,241.09,241.36,240.73,240.73,5857.0
2024-10-16 12:05:00,240.84,240.84,240.41,240.7,4586.0,240.84,240.84,240.41,240.7,4586.0
2024-10-16 12:10:00,240.74,240.76,240.3,240.34,4691.0,240.74,240.76,240.3,240.34,4691.0
2024-10-16 12:15:00,240.35,240.37,239.79,239.81,9426.0,240.35,240.37,239.79,239.81,9426.0
2024-10-16 12:20:00,239.86,240.48,239.8,240.48,25822.0,239.86,240.48,239.8,240.48,25822.0
2024-10-16 12:25:00,240.48,240.72,240.39,240.47,3396.0,240.48,240.72,240.39,240.47,3396.0
2024-10-16 12:30:00,240.6,240.95,240.6,240.64,4620.0,240.6,240.95,240.6,240.64,4620.0
2024-10-16 12:35:00,240.62,240.62,240.51,240.55,2685.0,240.62,240.62,240.51,240.55,2685.0
2024-10-16 12:40:00,240.55,240.74,240.2,240.23,2872.0,240.55,240.74,240.2,240.23,2872.0
2024-10-16 12:45:00,240.29,240.56,240.27,240.51,5015.0,240.29,240.56,240.27,240.51,5015.0
2024-10-16 12:50:00,240.56,240.61,240.44,240.52,4257.0,240.56,240.61,240.44,240.52,4257.0
2024-10-16 12:55:00,240.52,240.58,240.42,240.51,4742.0,240.52,240.58,240.42,240.51,4742.0
2024-10-16 13:00:00,240.59,240.59,240.27,240.35,6050.0,240.59,240.59,240.27,240.35,6050.0
2024-10-16 13:05:00,240.36,240.65,239.59,239.66,18287.0,240.36,240.65,239.59,239.66,18287.0
2024-10-16 13:10:00,239.49,239.94,239.49,239.78,6409.0,239.49,239.94,239.49,239.78,6409.0
2024-10-16 13:15:00,239.8,240.09,239.77,240.01,4847.0,239.8,240.09,239.77,240.01,4847.0
2024-10-16 13:20:00,240.01,240.07,239.93,240.07,2000.0,240.01,240.07,239.93,240.07,2000.0
2024-10-16 13:25:00,239.93,240.05,239.67,239.68,3425.0,239.93,240.05,239.67,239.68,3425.0
2024-10-16 13:30:00,239.68,239.87,239.68,239.87,1800.0,239.68,239.87,239.68,239.87,1800.0
2024-10-16 13:35:00,239.92,239.96,239.89,239.9,1300.0,239.92,239.96,239.89,239.9,1300.0
2024-10-16 13:40:00,239.95,239.99,239.76,239.76,3554.0,239.95,239.99,239.76,239.76,3554.0
2024-10-16 13:45:00,239.82,240.06,239.74,240.06,3600.0,239.82,240.06,239.74,240.06,3600.0
2024-10-16 13:50:00,240.05,240.06,239.86,239.86,1712.0,240.05,240.06,239.86,239.86,1712.0
2024-10-16 13:55:00,239.94,240.04,239.88,240.03,1000.0,239.94,240.04,239.88,240.03,1000.0
2024-10-16 14:00:00,240.04,240.19,239.92,240.19,3250.0,240.04,240.19,239.92,240.19,3250.0
2024-10-16 14:05:00,240.19,240.24,239.9,239.95,4384.0,240.19,240.24,239.9,239.95,4384.0
2024-10-16 14:10:00,239.96,240.09,239.87,240.07,1367.0,239.96,240.09,239.87,240.07,1367.0
2024-10-16 14:15:00,240.06,240.1,239.92,240.04,3970.0,240.06,240.1,239.92,240.04,3970.0
2024-10-16 14:20:00,240.08,240.77,240.08,240.53,8689.0,240.08,240.77,240.08,240.53,8689.0
2024-10-16 14:25:00,240.46,240.46,240.2,240.41,3719.0,240.46,240.46,240.2,240.41,3719.0
2024-10-16 14:30:00,240.46,240.46,240.3,240.4,10721.0,240.46,240.46,240.3,240.4,10721.0
2024-10-16 14:35:00,240.38,240.46,239.98,240.07,8075.0,240.38,240.46,239.98,240.07,8075.0
2024-10-16 14:40:00,240.01,240.52,239.98,240.51,11331.0,240.01,240.52,239.98,240.51,11331.0
2024-10-16 14:45:00,240.5,240.56,240.33,240.49,6028.0,240.5,240.56,240.33,240.49,6028.0
2024-10-16 14:50:00,240.5,240.59,240.42,240.55,4182.0,240.5,240.59,240.42,240.55,4182.0
2024-10-16 14:55:00,240.44,240.51,240.18,240.18,2282.0,240.44,240.51,240.18,240.18,2282.0
2024-10-16 15:00:00,240.36,240.39,240.22,240.26,1484.0,240.36,240.39,240.22,240.26,1484.0
2024-10-16 15:05:00,240.25,240.52,240.25,240.51,5944.0,240.25,240.52,240.25,240.51,5944.0
2024-10-16 15:10:00,240.51,240.63,240.4,240.48,5164.0,240.51,240.63,240.4,240.48,5164.0
2024-10-16 15:15:00,240.48,240.68,240.46,240.51,14789.0,240.48,240.68,240.46,240.51,14789.0
2024-10-16 15:20:00,240.52,240.52,240.1,240.1,3978.0,240.52,240.52,240.1,240.1,3978.0
2024-10-16 15:25:00,240.1,240.21,240.02,240.19,5840.0,240.1,240.21,240.02,240.19,5840.0
2024-10-16 15:30:00,240.19,240.77,240.09,240.7,17210.0,240.19,240.77,240.09,240.7,17210.0
2024-10-16 15:35:00,240.63,240.67,240.42,240.59,9938.0,240.63,240.67,240.42,240.59,9938.0
2024-10-16 15:40:00,240.53,240.71,240.46,240.46,12339.0,240.53,240.71,240.46,240.46,12339.0
2024-10-16 15:45:00,240.4,240.47,240.26,240.32,10821.0,240.4,240.47,240.26,240.32,10821.0
2024-10-16 15:50:00,240.39,240.6,240.19,240.38,79568.0,240.39,240.6,240.19,240.38,79568.0
2024-10-16 15:55:00,240.35,240.35,240.04,240.3,71264.0,240.35,240.35,240.04,240.3,71264.0
2024-10-17 09:30:00,240.5,241.94,240.5,240.76,16169.0,240.5,241.94,240.5,240.76,16169.0
2024-10-17 09:35:00,240.9,240.97,240.46,240.73,14106.0,240.9,240.97,240.46,240.73,14106.0
2024-10-17 09:40:00,240.89,241.93,240.89,241.67,24402.0,240.89,241.93,240.89,241.67,24402.0
2024-10-17 09:45:00,241.69,243.23,241.4,242.87,9161.0,241.69,243.23,241.4,242.87,9161.0
2024-10-17 09:50:00,243.07,243.64,242.88,243.26,14824.0,243.07,243.64,242.88,243.26,14824.0
2024-10-17 09:55:00,243.24,243.49,243.05,243.19,11135.0,243.24,243.49,243.05,243.19,11135.0
2024-10-17 10:00:00,243.19,243.49,241.21,241.21,8052.0,243.19,243.49,241.21,241.21,8052.0
2024-10-17 10:05:00,241.44,241.51,241.05,241.12,2471.0,241.44,241.51,241.05,241.12,2471.0
2024-10-17 10:10:00,241.31,241.66,241.31,241.57,8531.0,241.31,241.66,241.31,241.57,8531.0
2024-10-17 10:15:00,241.51,241.8,241.49,241.75,3088.0,241.51,241.8,241.49,241.75,3088.0
2024-10-17 10:20:00,241.87,242.7,241.87,242.36,5249.0,241.87,242.7,241.87,242.36,5249.0
2024-10-17 10:25:00,242.48,242.53,241.66,241.91,2717.0,242.48,242.53,241.66,241.91,2717.0
2024-10-17 10:30:00,241.89,242.49,241.89,242.21,2845.0,241.89,242.49,241.89,242.21,2845.0
2024-10-17 10:35:00,242.51,242.51,241.88,242.09,14292.0,242.51,242.51,241.88,242.09,14292.0
2024-10-17 10:40:00,242.07,242.5,241.89,241.97,9800.0,242.07,242.5,241.89,241.97,9800.0
2024-10-17 10:45:00,242.07,242.26,241.9,242.26,11999.0,242.07,242.26,241.9,242.26,11999.0
2024-10-17 10:50:00,242.33,242.43,242.17,242.27,3129.0,242.33,242.43,242.17,242.27,3129.0
2024-10-17 10:55:00,242.29,242.86,242.29,242.73,6965.0,242.29,242.86,242.29,242.73,6965.0
2024-10-17 11:00:00,242.69,242.69,241.96,241.97,7293.0,242.69,242.69,241.96,241.97,7293.0
2024-10-17 11:05:00,241.87,242.33,241.86,242.33,3600.0,241.87,242.33,241.86,242.33,3600.0
2024-10-17 11:10:00,242.53,242.58,242.24,242.57,2001.0,242.53,242.58,242.24,242.57,2001.0
2024-10-17 11:15:00,242.87,242.94,242.71,242.84,8806.0,242.87,242.94,242.71,242.84,8806.0
2024-10-17 11:20:00,242.78,242.86,242.62,242.86,3617.0,242.78,242.86,242.62,242.86,3617.0
2024-10-17 11:25:00,242.75,243.49,242.75,243.42,12032.0,242.75,243.49,242.75,243.42,12032.0
2024-10-17 11:30:00,243.42,243.79,243.09,243.79,24263.0,243.42,243.79,243.09,243.79,24263.0
2024-10-17 11:35:00,243.77,244.22,243.69,244.05,7158.0,243.77,244.22,243.69,244.05,7158.0
2024-10-17 11:40:00,244.05,244.08,243.71,243.8,6782.0,244.05,244.08,243.71,243.8,6782.0
2024-10-17 11:45:00,243.85,243.97,243.79,243.97,6930.0,243.85,243.97,243.79,243.97,6930.0
2024-10-17 11:50:00,243.99,244.18,243.98,244.05,5996.0,243.99,244.18,243.98,244.05,5996.0
2024-10-17 11:55:00,244.01,244.18,244.01,244.02,2500.0,244.01,244.18,244.01,244.02,2500.0
2024-10-17 12:00:00,244.09,244.57,244.09,244.29,5090.0,244.09,244.57,244.09,244.29,5090.0
2024-10-17 12:05:00,244.29,244.42,244.14,244.14,3462.0,244.29,244.42,244.14,244.14,3462.0
2024-10-17 12:10:00,244.2,244.2,244.05,244.12,2052.0,244.2,244.2,244.05,244.12,2052.0
2024-10-17 12:15:00,244.2,244.2,243.97,244.13,5042.0,244.2,244.2,243.97,244.13,5042.0
2024-10-17 12:20:00,244.22,244.22,243.89,243.89,7073.0,244.22,244.22,243.89,243.89,7073.0
2024-10-17 12:25:00,243.94,244.06,243.86,244.03,3699.0,243.94,244.06,243.86,244.03,3699.0
2024-10-17 12:30:00,244.03,244.06,243.9,244.06,6031.0,244.03,244.06,243.9,244.06,6031.0
2024-10-17 12:35:00,244.06,244.25,244.05,244.16,6866.0,244.06,244.25,244.05,244.16,6866.0
2024-10-17 12:40:00,244.26,244.58,244.14,244.49,4968.0,244.26,244.58,244.14,244.49,4968.0
2024-10-17 12:45:00,244.47,244.54,244.34,244.36,3798.0,244.47,244.54,244.34,244.36,3798.0
2024-10-17 12:50:00,244.44,244.45,244.19,244.33,9884.0,244.44,244.45,244.19,244.33,9884.0
2024-10-17 12:55:00,244.25,244.29,244.1,244.15,3609.0,244.25,244.29,244.1,244.15,3609.0
2024-10-17 13:00:00,244.18,244.48,244.16,244.29,9463.0,244.18,244.48,244.16,244.29,9463.0
2024-10-17 13:05:00,244.3,244.33,243.0,243.91,36343.0,244.3,244.33,243.0,243.91,36343.0
2024-10-17 13:10:00,243.92,244.01,243.82,243.87,1796.0,243.92,244.01,243.82,243.87,1796.0
2024-10-17 13:15:00,243.86,244.02,243.81,243.83,6701.0,243.86,244.02,243.81,243.83,6701.0
2024-10-17 13:20:00,243.85,243.89,243.45,243.64,6844.0,243.85,243.89,243.45,243.64,6844.0
2024-10-17 13:25:00,243.62,243.63,243.4,243.42,2863.0,243.62,243.63,243.4,243.42,2863.0
2024-10-17 13:30:00,243.41,243.72,243.35,243.59,2700.0,243.41,243.72,243.35,243.59,2700.0
2024-10-17 13:35:00,243.62,244.09,243.56,243.93,2665.0,243.62,244.09,243.56,243.93,2665.0
2024-10-17 13:40:00,244.01,244.07,243.93,243.98,3300.0,244.01,244.07,243.93,243.98,3300.0
2024-10-17 13:45:00,244.01,244.01,243.78,243.99,8355.0,244.01,244.01,243.78,243.99,8355.0
2024-10-17 13:50:00,243.99,243.99,243.86,243.93,1700.0,243.99,243.99,243.86,243.93,1700.0
2024-10-17 13:55:00,244.01,244.03,243.82,243.84,5511.0,244.01,244.03,243.82,243.84,5511.0
2024-10-17 14:00:00,243.91,243.97,243.59,243.59,6326.0,243.91,243.97,243.59,243.59,6326.0
2024-10-17 14:05:00,243.49,243.49,243.1,243.1,1892.0,243.49,243.49,243.1,243.1,1892.0
2024-10-17 14:10:00,243.06,243.15,242.97,243.07,3850.0,243.06,243.15,242.97,243.07,3850.0
2024-10-17 14:15:00,243.07,243.15,242.76,242.76,4292.0,243.07,243.15,242.76,242.76,4292.0
2024-10-17 14:20:00,242.72,242.8,242.51,242.55,6378.0,242.72,242.8,242.51,242.55,6378.0
2024-10-17 14:25:00,242.78,242.97,242.65,242.86,4021.0,242.78,242.97,242.65,242.86,4021.0
2024-10-17 14:30:00,242.86,243.19,242.71,243.13,6687.0,242.86,243.19,242.71,243.13,6687.0
2024-10-17 14:35:00,243.17,243.54,243.14,243.25,7420.0,243.17,243.54,243.14,243.25,7420.0
2024-10-17 14:40:00,243.35,243.37,243.14,243.14,1511.0,243.35,243.37,243.14,243.14,1511.0
2024-10-17 14:45:00,243.25,243.51,243.14,243.34,4931.0,243.25,243.51,243.14,243.34,4931.0
2024-10-17 14:50:00,243.4,243.56,243.34,243.44,6351.0,243.4,243.56,243.34,243.44,6351.0
2024-10-17 14:55:00,243.48,243.53,243.15,243.34,13533.0,243.48,243.53,243.15,243.34,13533.0
2024-10-17 15:00:00,243.33,243.37,243.06,243.19,5717.0,243.33,243.37,243.06,243.19,5717.0
2024-10-17 15:05:00,243.19,243.95,243.19,243.81,19538.0,243.19,243.95,243.19,243.81,19538.0
2024-10-17 15:10:00,243.81,243.88,243.51,243.88,8957.0,243.81,243.88,243.51,243.88,8957.0
2024-10-17 15:15:00,243.81,243.88,243.62,243.73,21170.0,243.81,243.88,243.62,243.73,21170.0
2024-10-17 15:20:00,243.74,243.8,243.33,243.33,3754.0,243.74,243.8,243.33,243.33,3754.0
2024-10-17 15:25:00,243.36,243.39,243.03,243.31,22162.0,243.36,243.39,243.03,243.31,22162.0
2024-10-17 15:30:00,243.3,243.42,243.08,243.12,4807.0,243.3,243.42,243.08,243.12,4807.0
2024-10-17 15:35:00,243.12,243.14,242.78,242.82,8255.0,243.12,243.14,242.78,242.82,8255.0
2024-10-17 15:40:00,242.82,242.97,242.68,242.96,13400.0,242.82,242.97,242.68,242.96,13400.0
2024-10-17 15:45:00,242.96,242.96,242.67,242.87,9863.0,242.96,242.96,242.67,242.87,9863.0
2024-10-17 15:50:00,242.78,243.46,242.51,243.36,35621.0,242.78,243.46,242.51,243.36,35621.0
2024-10-17 15:55:00,243.33,243.5,242.91,243.24,87848.0,243.33,243.5,242.91,243.24,87848.0
2024-10-18 09:30:00,242.8,244.09,242.8,243.18,36089.0,242.8,244.09,242.8,243.18,36089.0
2024-10-18 09:35:00,243.04,244.08,242.18,244.08,8739.0,243.04,244.08,242.18,244.08,8739.0
2024-10-18 09:40:00,244.35,245.11,244.03,245.11,2483.0,244.35,245.11,244.03,245.11,2483.0
2024-10-18 09:45:00,245.03,245.76,244.9,245.03,9577.0,245.03,245.76,244.9,245.03,9577.0
2024-10-18 09:50:00,245.2,245.2,244.78,245.02,7334.0,245.2,245.2,244.78,245.02,7334.0
2024-10-18 09:55:00,244.81,245.14,244.81,244.89,4599.0,244.81,245.14,244.81,244.89,4599.0
2024-10-18 10:00:00,244.87,245.14,244.66,244.66,10389.0,244.87,245.14,244.66,244.66,10389.0
2024-10-18 10:05:00,244.63,244.93,244.53,244.84,8282.0,244.63,244.93,244.53,244.84,8282.0
2024-10-18 10:10:00,244.83,244.96,244.34,244.34,7798.0,244.83,244.96,244.34,244.34,7798.0
2024-10-18 10:15:00,244.45,244.92,244.35,244.92,2445.0,244.45,244.92,244.35,244.92,2445.0
2024-10-18 10:20:00,244.75,244.91,244.43,244.43,4838.0,244.75,244.91,244.43,244.43,4838.0
2024-10-18 10:25:00,244.54,244.87,244.43,244.74,7170.0,244.54,244.87,244.43,244.74,7170.0
2024-10-18 10:30:00,244.79,244.92,244.6,244.92,3388.0,244.79,244.92,244.6,244.92,3388.0
2024-10-18 10:35:00,244.93,244.93,244.4,244.62,6033.0,244.93,244.93,244.4,244.62,6033.0
2024-10-18 10:40:00,244.56,245.0,244.56,245.0,1622.0,244.56,245.0,244.56,245.0,1622.0
2024-10-18 10:45:00,245.01,245.33,244.88,245.19,2700.0,245.01,245.33,244.88,245.19,2700.0
2024-10-18 10:50:00,245.25,245.31,244.9,244.93,6702.0,245.25,245.31,244.9,244.93,6702.0
2024-10-18 10:55:00,244.83,245.22,244.8,245.01,6368.0,244.83,245.22,244.8,245.01,6368.0
2024-10-18 11:00:00,245.0,245.33,244.99,245.3,1559.0,245.0,245.33,244.99,245.3,1559.0
2024-10-18 11:05:00,245.3,245.39,245.17,245.26,4789.0,245.3,245.39,245.17,245.26,4789.0
2024-10-18 11:10:00,245.28,245.49,245.21,245.34,3357.0,245.28,245.49,245.21,245.34,3357.0
2024-10-18 11:15:00,245.24,245.24,244.82,244.93,2510.0,245.24,245.24,244.82,244.93,2510.0
2024-10-18 11:20:00,244.99,244.99,244.74,244.9,2800.0,244.99,244.99,244.74,244.9,2800.0
2024-10-18 11:25:00,245.01,245.27,245.0,245.27,2600.0,245.01,245.27,245.0,245.27,2600.0
2024-10-18 11:30:00,245.28,245.48,245.16,245.31,2816.0,245.28,245.48,245.16,245.31,2816.0
2024-10-18 11:35:00,245.02,245.02,244.79,244.9,1102.0,245.02,245.02,244.79,244.9,1102.0
2024-10-18 11:40:00,244.85,244.93,244.48,244.49,3390.0,244.85,244.93,244.48,244.49,3390.0
2024-10-18 11:45:00,244.53,244.7,244.48,244.68,3157.0,244.53,244.7,244.48,244.68,3157.0
2024-10-18 11:50:00,244.6,244.75,244.6,244.67,2044.0,244.6,244.75,244.6,244.67,2044.0
2024-10-18 11:55:00,244.75,244.75,244.34,244.34,3073.0,244.75,244.75,244.34,244.34,3073.0
2024-10-18 12:00:00,244.46,244.83,244.45,244.59,3127.0,244.46,244.83,244.45,244.59,3127.0
2024-10-18 12:05:00,244.69,244.86,244.63,244.72,2516.0,244.69,244.86,244.63,244.72,2516.0
2024-10-18 12:10:00,244.8,244.92,244.73,244.92,1633.0,244.8,244.92,244.73,244.92,1633.0
2024-10-18 12:15:00,244.92,245.07,244.84,244.98,1690.0,244.92,245.07,244.84,244.98,1690.0
2024-10-18 12:20:00,244.98,245.23,244.96,244.96,2371.0,244.98,245.23,244.96,244.96,2371.0
2024-10-18 12:25:00,244.95,245.03,244.64,244.83,10474.0,244.95,245.03,244.64,244.83,10474.0
2024-10-18 12:30:00,244.71,244.71,244.46,244.49,3720.0,244.71,244.71,244.46,244.49,3720.0
2024-10-18 12:35:00,244.56,244.76,244.56,244.62,1800.0,244.56,244.76,244.56,244.62,1800.0
2024-10-18 12:40:00,244.62,244.9,244.62,244.9,2359.0,244.62,244.9,244.62,244.9,2359.0
2024-10-18 12:45:00,244.9,244.9,244.77,244.84,911.0,244.9,244.9,244.77,244.84,911.0
2024-10-18 12:50:00,244.89,244.99,244.61,244.85,7514.0,244.89,244.99,244.61,244.85,7514.0
2024-10-18 12:55:00,244.89,244.97,244.49,244.49,7533.0,244.89,244.97,244.49,244.49,7533.0
2024-10-18 13:00:00,244.49,244.6,244.11,244.54,26114.0,244.49,244.6,244.11,244.54,26114.0
2024-10-18 13:05:00,244.56,244.77,244.55,244.77,1582.0,244.56,244.77,244.55,244.77,1582.0
2024-10-18 13:10:00,244.69,244.9,244.69,244.74,2100.0,244.69,244.9,244.69,244.74,2100.0
2024-10-18 13:15:00,244.83,245.23,244.83,245.23,3004.0,244.83,245.23,244.83,245.23,3004.0
2024-10-18 13:20:00,245.17,245.29,245.16,245.16,700.0,245.17,245.29,245.16,245.16,700.0
2024-10-18 13:25:00,245.25,245.51,245.17,245.25,2391.0,245.25,245.51,245.17,245.25,2391.0
2024-10-18 13:30:00,245.2,245.32,245.14,245.27,2174.0,245.2,245.32,245.14,245.27,2174.0
2024-10-18 13:35:00,245.34,245.37,245.22,245.31,1100.0,245.34,245.37,245.22,245.31,1100.0
2024-10-18 13:40:00,245.39,245.45,245.24,245.38,1600.0,245.39,245.45,245.24,245.38,1600.0
2024-10-18 13:45:00,245.31,245.35,244.99,245.03,4727.0,245.31,245.35,244.99,245.03,4727.0
2024-10-18 13:50:00,245.04,245.04,244.79,244.81,1600.0,245.04,245.04,244.79,244.81,1600.0
2024-10-18 13:55:00,244.86,245.0,244.79,244.89,3170.0,244.86,245.0,244.79,244.89,3170.0
2024-10-18 14:00:00,244.95,245.0,244.41,244.87,5988.0,244.95,245.0,244.41,244.87,5988.0
2024-10-18 14:05:00,244.87,245.0,244.77,245.0,1753.0,244.87,245.0,244.77,245.0,1753.0
2024-10-18 14:10:00,244.98,245.17,244.96,245.13,3246.0,244.98,245.17,244.96,245.13,3246.0
2024-10-18 14:15:00,245.11,245.11,244.88,244.91,1830.0,245.11,245.11,244.88,244.91,1830.0
2024-10-18 14:20:00,244.98,245.03,244.8,244.84,3704.0,244.98,245.03,244.8,244.84,3704.0
2024-10-18 14:25:00,244.94,244.95,244.82,244.91,2619.0,244.94,244.95,244.82,244.91,2619.0
2024-10-18 14:30:00,244.91,245.16,244.86,245.03,5291.0,244.91,245.16,244.86,245.03,5291.0
2024-10-18 14:35:00,244.92,244.92,244.73,244.8,2696.0,244.92,244.92,244.73,244.8,2696.0
2024-10-18 14:40:00,244.77,244.89,244.77,244.89,1684.0,244.77,244.89,244.77,244.89,1684.0
2024-10-18 14:45:00,244.86,244.94,244.69,244.71,3199.0,244.86,244.94,244.69,244.71,3199.0
2024-10-18 14:50:00,244.69,244.69,244.56,244.62,1847.0,244.69,244.69,244.56,244.62,1847.0
2024-10-18 14:55:00,244.62,245.03,244.61,245.01,9021.0,244.62,245.03,244.61,245.01,9021.0
2024-10-18 15:00:00,245.01,245.15,244.87,244.94,11537.0,245.01,245.15,244.87,244.94,11537.0
2024-10-18 15:05:00,244.95,244.95,244.64,244.7,2400.0,244.95,244.95,244.64,244.7,2400.0
2024-10-18 15:10:00,244.7,244.75,244.59,244.67,5700.0,244.7,244.75,244.59,244.67,5700.0
2024-10-18 15:15:00,244.66,244.7,244.11,244.24,13043.0,244.66,244.7,244.11,244.24,13043.0
2024-10-18 15:20:00,244.24,244.29,244.13,244.23,3502.0,244.24,244.29,244.13,244.23,3502.0
2024-10-18 15:25:00,244.24,244.56,244.24,244.41,8949.0,244.24,244.56,244.24,244.41,8949.0
2024-10-18 15:30:00,244.45,244.55,244.25,244.38,3104.0,244.45,244.55,244.25,244.38,3104.0
2024-10-18 15:35:00,244.42,244.45,244.26,244.36,11161.0,244.42,244.45,244.26,244.36,11161.0
2024-10-18 15:40:00,244.42,244.42,244.01,244.09,10047.0,244.42,244.42,244.01,244.09,10047.0
2024-10-18 15:45:00,244.03,244.16,243.87,243.9,10703.0,244.03,244.16,243.87,243.9,10703.0
2024-10-18 15:50:00,243.9,244.5,243.85,244.5,30505.0,243.9,244.5,243.85,244.5,30505.0
2024-10-18 15:55:00,244.5,244.64,244.36,244.42,43413.0,244.5,244.64,244.36,244.42,43413.0
2024-10-21 09:30:00,243.26,244.21,243.04,243.39,17676.0,243.26,244.21,243.04,243.39,17676.0
2024-10-21 09:35:00,243.8,244.2,243.63,244.2,2028.0,243.8,244.2,243.63,244.2,2028.0
2024-10-21 09:40:00,244.2,244.2,243.54,243.55,2117.0,244.2,244.2,243.54,243.55,2117.0
2024-10-21 09:45:00,243.59,243.87,243.43,243.65,1894.0,243.59,243.87,243.43,243.65,1894.0
2024-10-21 09:50:00,243.57,244.02,243.48,243.85,4611.0,243.57,244.02,243.48,243.85,4611.0
2024-10-21 09:55:00,243.85,243.95,243.52,243.57,5307.0,243.85,243.95,243.52,243.57,5307.0
2024-10-21 10:00:00,243.59,243.62,243.4,243.62,3999.0,243.59,243.62,243.4,243.62,3999.0
2024-10-21 10:05:00,243.69,244.04,243.69,244.01,2636.0,243.69,244.04,243.69,244.01,2636.0
2024-10-21 10:10:00,244.12,244.36,243.75,243.94,5349.0,244.12,244.36,243.75,243.94,5349.0
2024-10-21 10:15:00,243.8,244.29,243.8,244.12,2034.0,243.8,244.29,243.8,244.12,2034.0
2024-10-21 10:20:00,244.14,244.29,244.09,244.19,1933.0,244.14,244.29,244.09,244.19,1933.0
2024-10-21 10:25:00,243.96,244.12,243.92,243.96,2565.0,243.96,244.12,243.92,243.96,2565.0
2024-10-21 10:30:00,243.96,244.01,243.71,243.99,2200.0,243.96,244.01,243.71,243.99,2200.0
2024-10-21 10:35:00,243.88,243.88,243.56,243.56,1400.0,243.88,243.88,243.56,243.56,1400.0
2024-10-21 10:40:00,243.45,243.59,243.12,243.59,2300.0,243.45,243.59,243.12,243.59,2300.0
2024-10-21 10:45:00,243.59,243.73,243.09,243.5,3484.0,243.59,243.73,243.09,243.5,3484.0
2024-10-21 10:50:00,243.51,243.51,243.26,243.31,1312.0,243.51,243.51,243.26,243.31,1312.0
2024-10-21 10:55:00,243.15,243.16,242.98,243.06,3719.0,243.15,243.16,242.98,243.06,3719.0
2024-10-21 11:00:00,243.12,243.24,242.87,242.9,8656.0,243.12,243.24,242.87,242.9,8656.0
2024-10-21 11:05:00,242.71,242.73,242.42,242.45,2800.0,242.71,242.73,242.42,242.45,2800.0
2024-10-21 11:10:00,242.45,242.59,242.26,242.59,2836.0,242.45,242.59,242.26,242.59,2836.0
2024-10-21 11:15:00,242.54,242.79,242.42,242.79,3587.0,242.54,242.79,242.42,242.79,3587.0
2024-10-21 11:20:00,242.79,243.11,242.79,242.92,2200.0,242.79,243.11,242.79,242.92,2200.0
2024-10-21 11:25:00,242.98,242.98,242.68,242.78,4134.0,242.98,242.98,242.68,242.78,4134.0
2024-10-21 11:30:00,242.72,243.17,242.71,243.02,1856.0,242.72,243.17,242.71,243.02,1856.0
2024-10-21 11:35:00,243.01,243.09,242.93,243.02,1243.0,243.01,243.09,242.93,243.02,1243.0
2024-10-21 11:40:00,243.12,243.27,242.92,243.26,3956.0,243.12,243.27,242.92,243.26,3956.0
2024-10-21 11:45:00,243.23,243.4,243.12,243.39,7678.0,243.23,243.4,243.12,243.39,7678.0
2024-10-21 11:50:00,243.45,243.58,243.32,243.44,1700.0,243.45,243.58,243.32,243.44,1700.0
2024-10-21 11:55:00,243.32,243.82,243.32,243.61,4014.0,243.32,243.82,243.32,243.61,4014.0
2024-10-21 12:00:00,243.72,243.9,243.51,243.7,3219.0,243.72,243.9,243.51,243.7,3219.0
2024-10-21 12:05:00,243.81,243.86,243.6,243.81,2940.0,243.81,243.86,243.6,243.81,2940.0
2024-10-21 12:10:00,243.81,244.02,243.74,243.96,5053.0,243.81,244.02,243.74,243.96,5053.0
2024-10-21 12:15:00,243.96,244.12,243.9,244.06,4089.0,243.96,244.12,243.9,244.06,4089.0
2024-10-21 12:20:00,244.04,244.18,243.9,244.18,5960.0,244.04,244.18,243.9,244.18,5960.0
2024-10-21 12:25:00,244.1,244.12,244.02,244.09,2948.0,244.1,244.12,244.02,244.09,2948.0
2024-10-21 12:30:00,244.08,244.2,244.0,244.13,2167.0,244.08,244.2,244.0,244.13,2167.0
2024-10-21 12:35:00,244.12,244.12,243.85,243.91,3010.0,244.12,244.12,243.85,243.91,3010.0
2024-10-21 12:40:00,243.91,244.06,243.88,244.0,4955.0,243.91,244.06,243.88,244.0,4955.0
2024-10-21 12:45:00,244.02,244.29,243.97,244.03,5958.0,244.02,244.29,243.97,244.03,5958.0
2024-10-21 12:50:00,244.03,244.3,244.02,244.3,1371.0,244.03,244.3,244.02,244.3,1371.0
2024-10-21 12:55:00,244.38,244.5,244.19,244.38,5355.0,244.38,244.5,244.19,244.38,5355.0
2024-10-21 13:00:00,244.38,244.4,244.32,244.4,1933.0,244.38,244.4,244.32,244.4,1933.0
2024-10-21 13:05:00,244.41,244.59,244.41,244.48,6267.0,244.41,244.59,244.41,244.48,6267.0
2024-10-21 13:10:00,244.53,244.58,244.45,244.58,2179.0,244.53,244.58,244.45,244.58,2179.0
2024-10-21 13:15:00,244.62,244.71,244.45,244.55,4967.0,244.62,244.71,244.45,244.55,4967.0
2024-10-21 13:20:00,244.49,244.56,244.27,244.3,5705.0,244.49,244.56,244.27,244.3,5705.0
2024-10-21 13:25:00,244.29,244.3,244.26,244.3,1064.0,244.29,244.3,244.26,244.3,1064.0
2024-10-21 13:30:00,244.3,244.3,243.86,243.97,6622.0,244.3,244.3,243.86,243.97,6622.0
2024-10-21 13:35:00,243.91,243.97,243.91,243.96,800.0,243.91,243.97,243.91,243.96,800.0
2024-10-21 13:40:00,243.96,243.98,243.79,243.8,4068.0,243.96,243.98,243.79,243.8,4068.0
2024-10-21 13:45:00,243.87,244.01,243.71,243.71,4264.0,243.87,244.01,243.71,243.71,4264.0
2024-10-21 13:50:00,243.85,243.86,243.81,243.85,2632.0,243.85,243.86,243.81,243.85,2632.0
2024-10-21 13:55:00,243.85,243.85,243.63,243.67,2004.0,243.85,243.85,243.63,243.67,2004.0
2024-10-21 14:00:00,243.7,243.7,243.59,243.67,6747.0,243.7,243.7,243.59,243.67,6747.0
2024-10-21 14:05:00,243.67,243.67,243.25,243.33,3426.0,243.67,243.67,243.25,243.33,3426.0
2024-10-21 14:10:00,243.29,243.29,242.99,243.12,4691.0,243.29,243.29,242.99,243.12,4691.0
2024-10-21 14:15:00,243.12,243.25,243.11,243.17,3169.0,243.12,243.25,243.11,243.17,3169.0
2024-10-21 14:20:00,243.16,243.42,243.15,243.33,6922.0,243.16,243.42,243.15,243.33,6922.0
2024-10-21 14:25:00,243.27,243.56,243.22,243.56,3275.0,243.27,243.56,243.22,243.56,3275.0
2024-10-21 14:30:00,243.56,243.7,243.38,243.57,4435.0,243.56,243.7,243.38,243.57,4435.0
2024-10-21 14:35:00,243.82,243.89,243.62,243.89,2640.0,243.82,243.89,243.62,243.89,2640.0
2024-10-21 14:40:00,243.79,243.95,243.54,243.56,10382.0,243.79,243.95,243.54,243.56,10382.0
2024-10-21 14:45:00,243.57,243.73,243.55,243.71,8473.0,243.57,243.73,243.55,243.71,8473.0
2024-10-21 14:50:00,243.69,243.77,243.51,243.59,6389.0,243.69,243.77,243.51,243.59,6389.0
2024-10-21 14:55:00,243.64,243.79,243.58,243.69,5695.0,243.64,243.79,243.58,243.69,5695.0
2024-10-21 15:00:00,243.57,243.57,243.29,243.41,2760.0,243.57,243.57,243.29,243.41,2760.0
2024-10-21 15:05:00,243.51,243.59,243.43,243.54,7437.0,243.51,243.59,243.43,243.54,7437.0
2024-10-21 15:10:00,243.62,243.83,243.51,243.83,6710.0,243.62,243.83,243.51,243.83,6710.0
2024-10-21 15:15:00,243.84,244.0,243.59,243.67,10393.0,243.84,244.0,243.59,243.67,10393.0
2024-10-21 15:20:00,243.68,243.74,243.23,243.45,11842.0,243.68,243.74,243.23,243.45,11842.0
2024-10-21 15:25:00,243.42,243.57,243.37,243.37,7491.0,243.42,243.57,243.37,243.37,7491.0
2024-10-21 15:30:00,243.45,243.64,243.34,243.46,9317.0,243.45,243.64,243.34,243.46,9317.0
2024-10-21 15:35:00,243.54,243.89,243.54,243.75,8997.0,243.54,243.89,243.54,243.75,8997.0
2024-10-21 15:40:00,243.75,243.85,243.48,243.84,11330.0,243.75,243.85,243.48,243.84,11330.0
2024-10-21 15:45:00,243.84,244.05,243.81,243.91,9855.0,243.84,244.05,243.81,243.91,9855.0
2024-10-21 15:50:00,243.85,244.21,243.66,244.0,24992.0,243.85,244.21,243.66,244.0,24992.0
2024-10-21 15:55:00,243.8,244.02,243.62,243.77,61928.0,243.8,244.02,243.62,243.77,61928.0
2024-10-22 09:30:00,244.08,244.51,243.32,244.41,16357.0,244.08,244.51,243.32,244.41,16357.0
2024-10-22 09:35:00,244.67,244.83,244.25,244.47,2020.0,244.67,244.83,244.25,244.47,2020.0
2024-10-22 09:40:00,244.16,244.75,244.1,244.63,2937.0,244.16,244.75,244.1,244.63,2937.0
2024-10-22 09:45:00,244.62,245.11,243.9,244.05,9748.0,244.62,245.11,243.9,244.05,9748.0
2024-10-22 09:50:00,244.04,244.37,243.41,243.41,8946.0,244.04,244.37,243.41,243.41,8946.0
2024-10-22 09:55:00,243.63,245.0,243.5,244.5,29386.0,243.63,245.0,243.5,244.5,29386.0
2024-10-22 10:00:00,244.5,244.5,243.49,243.81,9761.0,244.5,244.5,243.49,243.81,9761.0
2024-10-22 10:05:00,243.81,244.65,243.81,244.44,3179.0,243.81,244.65,243.81,244.44,3179.0
2024-10-22 10:10:00,244.34,244.84,243.94,244.65,2830.0,244.34,244.84,243.94,244.65,2830.0
2024-10-22 10:15:00,244.64,245.04,244.58,244.83,12845.0,244.64,245.04,244.58,244.83,12845.0
2024-10-22 10:20:00,245.06,245.52,244.79,245.52,5319.0,245.06,245.52,244.79,245.52,5319.0
2024-10-22 10:25:00,245.5,246.55,245.37,246.43,72681.0,245.5,246.55,245.37,246.43,72681.0
2024-10-22 10:30:00,246.44,246.44,245.9,246.28,9237.0,246.44,246.44,245.9,246.28,9237.0
2024-10-22 10:35:00,246.45,246.55,245.77,246.29,9719.0,246.45,246.55,245.77,246.29,9719.0
2024-10-22 10:40:00,246.29,246.29,245.94,246.0,7157.0,246.29,246.29,245.94,246.0,7157.0
2024-10-22 10:45:00,246.17,246.4,246.05,246.4,5631.0,246.17,246.4,246.05,246.4,5631.0
2024-10-22 10:50:00,246.37,246.45,246.28,246.45,2295.0,246.37,246.45,246.28,246.45,2295.0
2024-10-22 10:55:00,246.55,246.55,246.13,246.32,5524.0,246.55,246.55,246.13,246.32,5524.0
2024-10-22 11:00:00,246.23,246.45,245.92,246.05,13148.0,246.23,246.45,245.92,246.05,13148.0
2024-10-22 11:05:00,246.03,246.05,245.53,245.54,6967.0,246.03,246.05,245.53,245.54,6967.0
2024-10-22 11:10:00,245.54,245.59,245.46,245.59,7004.0,245.54,245.59,245.46,245.59,7004.0
2024-10-22 11:15:00,245.59,246.39,245.58,246.01,7808.0,245.59,246.39,245.58,246.01,7808.0
2024-10-22 11:20:00,246.01,246.04,245.92,245.99,3717.0,246.01,246.04,245.92,245.99,3717.0
2024-10-22 11:25:00,245.99,246.09,245.81,245.95,6389.0,245.99,246.09,245.81,245.95,6389.0
2024-10-22 11:30:00,246.09,246.12,245.82,245.87,13572.0,246.09,246.12,245.82,245.87,13572.0
2024-10-22 11:35:00,245.87,245.87,245.49,245.53,3088.0,245.87,245.87,245.49,245.53,3088.0
2024-10-22 11:40:00,245.75,245.99,245.51,245.55,121397.0,245.75,245.99,245.51,245.55,121397.0
2024-10-22 11:45:00,245.65,246.09,245.64,245.95,21160.0,245.65,246.09,245.64,245.95,21160.0
2024-10-22 11:50:00,245.89,246.26,245.6,246.26,4125.0,245.89,246.26,245.6,246.26,4125.0
2024-10-22 11:55:00,246.33,246.53,246.05,246.05,4758.0,246.33,246.53,246.05,246.05,4758.0
2024-10-22 12:00:00,246.0,246.11,245.96,245.96,10603.0,246.0,246.11,245.96,245.96,10603.0
2024-10-22 12:05:00,246.0,246.2,245.95,245.99,3006.0,246.0,246.2,245.95,245.99,3006.0
2024-10-22 12:10:00,245.98,246.21,245.93,246.19,2522.0,245.98,246.21,245.93,246.19,2522.0
2024-10-22 12:15:00,246.19,246.19,245.91,245.91,1591.0,246.19,246.19,245.91,245.91,1591.0
2024-10-22 12:20:00,246.03,246.17,245.84,245.92,6050.0,246.03,246.17,245.84,245.92,6050.0
2024-10-22 12:25:00,245.84,245.96,245.72,245.96,3395.0,245.84,245.96,245.72,245.96,3395.0
2024-10-22 12:30:00,245.95,245.98,245.83,245.88,9258.0,245.95,245.98,245.83,245.88,9258.0
2024-10-22 12:35:00,245.87,245.87,245.34,245.43,10312.0,245.87,245.87,245.34,245.43,10312.0
2024-10-22 12:40:00,245.47,245.49,245.31,245.38,2999.0,245.47,245.49,245.31,245.38,2999.0
2024-10-22 12:45:00,245.33,245.9,245.33,245.9,10136.0,245.33,245.9,245.33,245.9,10136.0
2024-10-22 12:50:00,245.96,246.27,245.96,246.27,3265.0,245.96,246.27,245.96,246.27,3265.0
2024-10-22 12:55:00,246.31,246.34,246.11,246.12,3549.0,246.31,246.34,246.11,246.12,3549.0
2024-10-22 13:00:00,246.16,246.49,246.16,246.23,6554.0,246.16,246.49,246.16,246.23,6554.0
2024-10-22 13:05:00,246.23,246.55,246.21,246.51,5943.0,246.23,246.55,246.21,246.51,5943.0
2024-10-22 13:10:00,246.45,246.72,246.45,246.57,9783.0,246.45,246.72,246.45,246.57,9783.0
2024-10-22 13:15:00,246.55,246.7,246.44,246.53,4959.0,246.55,246.7,246.44,246.53,4959.0
2024-10-22 13:20:00,246.69,246.83,246.51,246.51,7960.0,246.69,246.83,246.51,246.51,7960.0
2024-10-22 13:25:00,246.52,246.61,246.49,246.59,2336.0,246.52,246.61,246.49,246.59,2336.0
2024-10-22 13:30:00,246.58,246.61,246.16,246.18,5497.0,246.58,246.61,246.16,246.18,5497.0
2024-10-22 13:35:00,246.24,246.49,245.97,246.42,5353.0,246.24,246.49,245.97,246.42,5353.0
2024-10-22 13:40:00,246.44,246.66,246.43,246.43,4788.0,246.44,246.66,246.43,246.43,4788.0
2024-10-22 13:45:00,246.54,246.59,246.38,246.55,3348.0,246.54,246.59,246.38,246.55,3348.0
2024-10-22 13:50:00,246.52,246.62,245.89,245.96,25609.0,246.52,246.62,245.89,245.96,25609.0
2024-10-22 13:55:00,245.96,246.62,245.96,246.48,8332.0,245.96,246.62,245.96,246.48,8332.0
2024-10-22 14:00:00,246.34,247.0,246.34,247.0,5794.0,246.34,247.0,246.34,247.0,5794.0
2024-10-22 14:05:00,246.97,247.09,246.79,246.9,5727.0,246.97,247.09,246.79,246.9,5727.0
2024-10-22 14:10:00,246.89,246.91,246.34,246.34,3711.0,246.89,246.91,246.34,246.34,3711.0
2024-10-22 14:15:00,246.31,246.58,246.28,246.46,4822.0,246.31,246.58,246.28,246.46,4822.0
2024-10-22 14:20:00,246.46,246.63,246.46,246.61,4487.0,246.46,246.63,246.46,246.61,4487.0
2024-10-22 14:25:00,246.59,246.77,246.54,246.77,6071.0,246.59,246.77,246.54,246.77,6071.0
2024-10-22 14:30:00,246.7,246.96,246.7,246.93,4224.0,246.7,246.96,246.7,246.93,4224.0
2024-10-22 14:35:00,246.93,246.93,246.8,246.83,2725.0,246.93,246.93,246.8,246.83,2725.0
2024-10-22 14:40:00,246.83,246.83,246.71,246.76,2168.0,246.83,246.83,246.71,246.76,2168.0
2024-10-22 14:45:00,246.8,246.87,246.54,246.77,9182.0,246.8,246.87,246.54,246.77,9182.0
2024-10-22 14:50:00,246.71,246.85,246.7,246.74,1711.0,246.71,246.85,246.7,246.74,1711.0
2024-10-22 14:55:00,246.74,246.82,246.37,246.45,8022.0,246.74,246.82,246.37,246.45,8022.0
2024-10-22 15:00:00,246.45,246.68,246.38,246.68,3100.0,246.45,246.68,246.38,246.68,3100.0
2024-10-22 15:05:00,246.7,246.91,246.66,246.9,9436.0,246.7,246.91,246.66,246.9,9436.0
2024-10-22 15:10:00,246.94,246.99,246.79,246.95,5876.0,246.94,246.99,246.79,246.95,5876.0
2024-10-22 15:15:00,246.91,247.08,246.91,247.0,7641.0,246.91,247.08,246.91,247.0,7641.0
2024-10-22 15:20:00,247.0,247.0,246.8,246.86,6779.0,247.0,247.0,246.8,246.86,6779.0
2024-10-22 15:25:00,246.86,247.08,246.86,247.0,9853.0,246.86,247.08,246.86,247.0,9853.0
2024-10-22 15:30:00,246.97,247.07,246.79,246.83,8267.0,246.97,247.07,246.79,246.83,8267.0
2024-10-22 15:35:00,246.77,246.85,246.42,246.43,8926.0,246.77,246.85,246.42,246.43,8926.0
2024-10-22 15:40:00,246.39,246.49,246.26,246.28,6920.0,246.39,246.49,246.26,246.28,6920.0
2024-10-22 15:45:00,246.28,246.45,246.18,246.25,13741.0,246.28,246.45,246.18,246.25,13741.0
2024-10-22 15:50:00,246.37,246.86,246.28,246.75,43069.0,246.37,246.86,246.28,246.75,43069.0
2024-10-22 15:55:00,246.66,246.85,246.43,246.76,67909.0,246.66,246.85,246.43,246.76,67909.0
2024-10-23 09:30:00,246.87,247.0,245.13,245.23,25091.0,246.87,247.0,245.13,245.23,25091.0
2024-10-23 09:35:00,245.64,245.65,244.68,244.79,8244.0,245.64,245.65,244.68,244.79,8244.0
2024-10-23 09:40:00,244.8,245.56,244.5,244.5,8249.0,244.8,245.56,244.5,244.5,8249.0
2024-10-23 09:45:00,244.53,244.71,244.0,244.56,10088.0,244.53,244.71,244.0,244.56,10088.0
2024-10-23 09:50:00,244.75,245.36,244.57,245.25,7491.0,244.75,245.36,244.57,245.25,7491.0
2024-10-23 09:55:00,245.32,245.69,245.24,245.32,16249.0,245.32,245.69,245.24,245.32,16249.0
2024-10-23 10:00:00,245.29,245.64,244.73,244.74,25730.0,245.29,245.64,244.73,244.74,25730.0
2024-10-23 10:05:00,244.72,244.74,244.2,244.61,7798.0,244.72,244.74,244.2,244.61,7798.0
2024-10-23 10:10:00,244.74,245.07,244.62,244.75,8422.0,244.74,245.07,244.62,244.75,8422.0
2024-10-23 10:15:00,244.81,244.89,244.46,244.55,7698.0,244.81,244.89,244.46,244.55,7698.0
2024-10-23 10:20:00,244.53,244.91,244.39,244.4,12862.0,244.53,244.91,244.39,244.4,12862.0
2024-10-23 10:25:00,244.3,244.3,243.9,244.24,3263.0,244.3,244.3,243.9,244.24,3263.0
2024-10-23 10:30:00,244.26,244.51,244.04,244.48,10071.0,244.26,244.51,244.04,244.48,10071.0
2024-10-23 10:35:00,244.5,244.78,244.43,244.74,7160.0,244.5,244.78,244.43,244.74,7160.0
2024-10-23 10:40:00,244.59,244.61,244.35,244.58,1788.0,244.59,244.61,244.35,244.58,1788.0
2024-10-23 10:45:00,244.68,245.15,244.61,245.12,15567.0,244.68,245.15,244.61,245.12,15567.0
2024-10-23 10:50:00,245.12,245.12,244.75,245.03,33592.0,245.12,245.12,244.75,245.03,33592.0
2024-10-23 10:55:00,245.0,245.09,244.42,244.43,4984.0,245.0,245.09,244.42,244.43,4984.0
2024-10-23 11:00:00,244.47,245.71,244.43,245.69,42658.0,244.47,245.71,244.43,245.69,42658.0
2024-10-23 11:05:00,245.7,245.74,245.0,245.09,18651.0,245.7,245.74,245.0,245.09,18651.0
2024-10-23 11:10:00,245.05,245.65,244.84,245.01,24938.0,245.05,245.65,244.84,245.01,24938.0
2024-10-23 11:15:00,244.91,245.35,244.55,244.9,28659.0,244.91,245.35,244.55,244.9,28659.0
2024-10-23 11:20:00,244.9,245.3,244.77,245.2,9383.0,244.9,245.3,244.77,245.2,9383.0
2024-10-23 11:25:00,245.15,245.21,244.49,244.53,49428.0,245.15,245.21,244.49,244.53,49428.0
2024-10-23 11:30:00,244.52,244.65,244.29,244.29,2713.0,244.52,244.65,244.29,244.29,2713.0
2024-10-23 11:35:00,244.61,244.62,244.36,244.43,3600.0,244.61,244.62,244.36,244.43,3600.0
2024-10-23 11:40:00,244.43,244.65,244.27,244.52,5638.0,244.43,244.65,244.27,244.52,5638.0
2024-10-23 11:45:00,244.6,245.11,244.6,245.06,7468.0,244.6,245.11,244.6,245.06,7468.0
2024-10-23 11:50:00,245.16,245.68,245.15,245.32,8100.0,245.16,245.68,245.15,245.32,8100.0
2024-10-23 11:55:00,245.28,245.44,245.08,245.4,1920.0,245.28,245.44,245.08,245.4,1920.0
2024-10-23 12:00:00,245.31,245.31,244.87,244.87,3470.0,245.31,245.31,244.87,244.87,3470.0
2024-10-23 12:05:00,244.87,245.01,244.78,244.8,3415.0,244.87,245.01,244.78,244.8,3415.0
2024-10-23 12:10:00,244.88,244.96,244.59,244.7,7245.0,244.88,244.96,244.59,244.7,7245.0
2024-10-23 12:15:00,244.8,244.89,244.71,244.84,8311.0,244.8,244.89,244.71,244.84,8311.0
2024-10-23 12:20:00,244.85,245.16,244.69,245.06,16716.0,244.85,245.16,244.69,245.06,16716.0
2024-10-23 12:25:00,245.05,245.22,244.9,244.98,12361.0,245.05,245.22,244.9,244.98,12361.0
2024-10-23 12:30:00,244.92,244.97,244.64,244.84,13263.0,244.92,244.97,244.64,244.84,13263.0
2024-10-23 12:35:00,244.97,244.97,243.66,244.0,31761.0,244.97,244.97,243.66,244.0,31761.0
2024-10-23 12:40:00,243.95,244.28,243.94,244.18,3291.0,243.95,244.28,243.94,244.18,3291.0
2024-10-23 12:45:00,244.18,244.18,244.0,244.09,2599.0,244.18,244.18,244.0,244.09,2599.0
2024-10-23 12:50:00,244.03,244.26,243.92,243.98,14954.0,244.03,244.26,243.92,243.98,14954.0
2024-10-23 12:55:00,243.93,244.01,243.88,243.95,9794.0,243.93,244.01,243.88,243.95,9794.0
2024-10-23 13:00:00,243.92,243.95,242.88,243.0,19649.0,243.92,243.95,242.88,243.0,19649.0
2024-10-23 13:05:00,243.0,243.31,242.96,243.2,6192.0,243.0,243.31,242.96,243.2,6192.0
2024-10-23 13:10:00,243.2,243.45,242.47,242.54,28469.0,243.2,243.45,242.47,242.54,28469.0
2024-10-23 13:15:00,242.51,243.45,242.5,243.45,10521.0,242.51,243.45,242.5,243.45,10521.0
2024-10-23 13:20:00,243.45,243.68,243.22,243.66,13125.0,243.45,243.68,243.22,243.66,13125.0
2024-10-23 13:25:00,243.55,243.91,243.4,243.91,13023.0,243.55,243.91,243.4,243.91,13023.0
2024-10-23 13:30:00,243.69,243.76,243.38,243.56,10349.0,243.69,243.76,243.38,243.56,10349.0
2024-10-23 13:35:00,243.55,243.56,243.21,243.38,15900.0,243.55,243.56,243.21,243.38,15900.0
2024-10-23 13:40:00,243.3,243.54,243.3,243.45,8550.0,243.3,243.54,243.3,243.45,8550.0
2024-10-23 13:45:00,243.47,243.54,243.36,243.52,10273.0,243.47,243.54,243.36,243.52,10273.0
2024-10-23 13:50:00,243.47,243.55,242.99,243.06,9318.0,243.47,243.55,242.99,243.06,9318.0
2024-10-23 13:55:00,243.02,243.14,242.99,243.05,9133.0,243.02,243.14,242.99,243.05,9133.0
2024-10-23 14:00:00,243.04,243.04,242.3,242.3,6718.0,243.04,243.04,242.3,242.3,6718.0
2024-10-23 14:05:00,242.31,242.32,241.53,241.98,6515.0,242.31,242.32,241.53,241.98,6515.0
2024-10-23 14:10:00,241.96,241.99,241.69,241.85,3870.0,241.96,241.99,241.69,241.85,3870.0
2024-10-23 14:15:00,241.9,242.17,241.76,241.76,10086.0,241.9,242.17,241.76,241.76,10086.0
2024-10-23 14:20:00,241.81,242.41,241.81,242.41,5215.0,241.81,242.41,241.81,242.41,5215.0
2024-10-23 14:25:00,242.38,242.5,242.18,242.22,4164.0,242.38,242.5,242.18,242.22,4164.0
2024-10-23 14:30:00,242.23,242.74,242.22,242.7,4011.0,242.23,242.74,242.22,242.7,4011.0
2024-10-23 14:35:00,242.79,243.1,242.62,242.98,7400.0,242.79,243.1,242.62,242.98,7400.0
2024-10-23 14:40:00,242.98,243.28,242.9,243.01,7691.0,242.98,243.28,242.9,243.01,7691.0
2024-10-23 14:45:00,243.05,243.48,243.04,243.38,11701.0,243.05,243.48,243.04,243.38,11701.0
2024-10-23 14:50:00,243.38,243.38,242.94,243.07,10918.0,243.38,243.38,242.94,243.07,10918.0
2024-10-23 14:55:00,242.97,243.08,242.72,242.92,10169.0,242.97,243.08,242.72,242.92,10169.0
2024-10-23 15:00:00,242.98,243.12,242.83,243.12,8521.0,242.98,243.12,242.83,243.12,8521.0
2024-10-23 15:05:00,243.11,243.2,242.95,243.04,7580.0,243.11,243.2,242.95,243.04,7580.0
2024-10-23 15:10:00,243.1,243.55,242.96,243.48,15969.0,243.1,243.55,242.96,243.48,15969.0
2024-10-23 15:15:00,243.44,243.79,243.39,243.79,13337.0,243.44,243.79,243.39,243.79,13337.0
2024-10-23 15:20:00,243.72,243.79,243.54,243.54,13962.0,243.72,243.79,243.54,243.54,13962.0
2024-10-23 15:25:00,243.47,243.77,243.41,243.53,14723.0,243.47,243.77,243.41,243.53,14723.0
2024-10-23 15:30:00,243.46,243.55,242.81,242.82,6337.0,243.46,243.55,242.81,242.82,6337.0
2024-10-23 15:35:00,242.87,242.9,242.59,242.66,17106.0,242.87,242.9,242.59,242.66,17106.0
2024-10-23 15:40:00,242.73,242.91,242.64,242.75,14192.0,242.73,242.91,242.64,242.75,14192.0
2024-10-23 15:45:00,242.76,242.82,242.56,242.62,10480.0,242.76,242.82,242.56,242.62,10480.0
2024-10-23 15:50:00,242.68,242.68,242.06,242.35,33460.0,242.68,242.68,242.06,242.35,33460.0
2024-10-23 15:55:00,242.15,242.28,241.77,242.16,65542.0,242.15,242.28,241.77,242.16,65542.0
2024-10-24 09:30:00,244.02,244.58,243.87,244.51,9646.0,244.02,244.58,243.87,244.51,9646.0
2024-10-24 09:35:00,244.12,244.13,243.1,243.63,3181.0,244.12,244.13,243.1,243.63,3181.0
2024-10-24 09:40:00,243.83,243.96,243.02,243.16,5878.0,243.83,243.96,243.02,243.16,5878.0
2024-10-24 09:45:00,242.89,242.91,241.73,241.74,7008.0,242.89,242.91,241.73,241.74,7008.0
2024-10-24 09:50:00,241.74,241.74,240.51,240.69,9347.0,241.74,241.74,240.51,240.69,9347.0
2024-10-24 09:55:00,240.6,240.6,239.7,240.08,19485.0,240.6,240.6,239.7,240.08,19485.0
2024-10-24 10:00:00,240.03,240.29,239.25,239.75,42606.0,240.03,240.29,239.25,239.75,42606.0
2024-10-24 10:05:00,239.9,239.96,238.97,239.37,46134.0,239.9,239.96,238.97,239.37,46134.0
2024-10-24 10:10:00,239.5,240.66,239.09,240.37,29201.0,239.5,240.66,239.09,240.37,29201.0
2024-10-24 10:15:00,240.37,240.66,239.23,239.37,11816.0,240.37,240.66,239.23,239.37,11816.0
2024-10-24 10:20:00,239.38,239.53,238.76,239.42,8583.0,239.38,239.53,238.76,239.42,8583.0
2024-10-24 10:25:00,239.58,239.76,238.96,239.27,7833.0,239.58,239.76,238.96,239.27,7833.0
2024-10-24 10:30:00,239.33,239.35,238.74,239.23,10624.0,239.33,239.35,238.74,239.23,10624.0
2024-10-24 10:35:00,239.06,239.29,238.42,238.42,8265.0,239.06,239.29,238.42,238.42,8265.0
2024-10-24 10:40:00,238.33,239.13,238.12,238.59,9420.0,238.33,239.13,238.12,238.59,9420.0
2024-10-24 10:45:00,238.56,239.0,238.52,238.67,6613.0,238.56,239.0,238.52,238.67,6613.0
2024-10-24 10:50:00,238.71,238.71,237.67,237.67,6077.0,238.71,238.71,237.67,237.67,6077.0
2024-10-24 10:55:00,237.74,238.36,237.33,238.27,7411.0,237.74,238.36,237.33,238.27,7411.0
2024-10-24 11:00:00,238.36,239.0,238.36,238.8,21269.0,238.36,239.0,238.36,238.8,21269.0
2024-10-24 11:05:00,238.79,239.54,238.72,239.54,7258.0,238.79,239.54,238.72,239.54,7258.0
2024-10-24 11:10:00,239.46,239.86,239.45,239.73,11832.0,239.46,239.86,239.45,239.73,11832.0
2024-10-24 11:15:00,239.74,239.83,239.25,239.79,10772.0,239.74,239.83,239.25,239.79,10772.0
2024-10-24 11:20:00,239.69,239.7,239.25,239.47,5225.0,239.69,239.7,239.25,239.47,5225.0
2024-10-24 11:25:00,239.33,239.43,238.68,238.76,4438.0,239.33,239.43,238.68,238.76,4438.0
2024-10-24 11:30:00,238.94,239.0,238.76,238.88,5156.0,238.94,239.0,238.76,238.88,5156.0
2024-10-24 11:35:00,238.91,238.91,238.45,238.7,4355.0,238.91,238.91,238.45,238.7,4355.0
2024-10-24 11:40:00,238.64,239.04,238.6,239.04,14739.0,238.64,239.04,238.6,239.04,14739.0
2024-10-24 11:45:00,238.96,239.04,238.28,238.28,5437.0,238.96,239.04,238.28,238.28,5437.0
2024-10-24 11:50:00,238.39,238.94,238.3,238.78,3919.0,238.39,238.94,238.3,238.78,3919.0
2024-10-24 11:55:00,238.66,238.7,238.29,238.33,7854.0,238.66,238.7,238.29,238.33,7854.0
2024-10-24 12:00:00,238.28,238.4,237.93,237.93,8209.0,238.28,238.4,237.93,237.93,8209.0
2024-10-24 12:05:00,237.96,237.96,237.64,237.84,4126.0,237.96,237.96,237.64,237.84,4126.0
2024-10-24 12:10:00,237.77,237.96,237.7,237.82,4613.0,237.77,237.96,237.7,237.82,4613.0
2024-10-24 12:15:00,237.8,237.83,237.61,237.78,3863.0,237.8,237.83,237.61,237.78,3863.0
2024-10-24 12:20:00,237.74,238.36,237.74,238.26,10894.0,237.74,238.36,237.74,238.26,10894.0
2024-10-24 12:25:00,238.25,238.32,238.02,238.14,3512.0,238.25,238.32,238.02,238.14,3512.0
2024-10-24 12:30:00,238.24,238.4,238.1,238.29,3213.0,238.24,238.4,238.1,238.29,3213.0
2024-10-24 12:35:00,238.23,238.25,237.79,237.85,8830.0,238.23,238.25,237.79,237.85,8830.0
2024-10-24 12:40:00,237.86,237.98,237.78,237.89,4627.0,237.86,237.98,237.78,237.89,4627.0
2024-10-24 12:45:00,237.83,238.5,237.83,238.45,17904.0,237.83,238.5,237.83,238.45,17904.0
2024-10-24 12:50:00,238.49,238.5,238.08,238.27,14550.0,238.49,238.5,238.08,238.27,14550.0
2024-10-24 12:55:00,238.19,238.5,238.1,238.36,5737.0,238.19,238.5,238.1,238.36,5737.0
2024-10-24 13:00:00,238.45,238.5,238.17,238.5,26840.0,238.45,238.5,238.17,238.5,26840.0
2024-10-24 13:05:00,238.5,238.5,238.09,238.24,23392.0,238.5,238.5,238.09,238.24,23392.0
2024-10-24 13:10:00,238.37,238.46,238.09,238.23,4010.0,238.37,238.46,238.09,238.23,4010.0
2024-10-24 13:15:00,238.24,238.25,237.77,237.83,7974.0,238.24,238.25,237.77,237.83,7974.0
2024-10-24 13:20:00,237.79,237.8,237.57,237.66,2860.0,237.79,237.8,237.57,237.66,2860.0
2024-10-24 13:25:00,237.54,237.85,237.51,237.76,3631.0,237.54,237.85,237.51,237.76,3631.0
2024-10-24 13:30:00,237.82,238.0,237.31,237.47,7813.0,237.82,238.0,237.31,237.47,7813.0
2024-10-24 13:35:00,237.52,237.67,237.22,237.63,10250.0,237.52,237.67,237.22,237.63,10250.0
2024-10-24 13:40:00,237.7,237.7,237.57,237.61,3000.0,237.7,237.7,237.57,237.61,3000.0
2024-10-24 13:45:00,237.62,237.7,237.37,237.45,9481.0,237.62,237.7,237.37,237.45,9481.0
2024-10-24 13:50:00,237.57,237.7,237.37,237.37,3394.0,237.57,237.7,237.37,237.37,3394.0
2024-10-24 13:55:00,237.35,237.46,236.95,237.02,6415.0,237.35,237.46,236.95,237.02,6415.0
2024-10-24 14:00:00,236.98,237.53,236.94,237.5,13787.0,236.98,237.53,236.94,237.5,13787.0
2024-10-24 14:05:00,237.7,237.78,237.61,237.77,3011.0,237.7,237.78,237.61,237.77,3011.0
2024-10-24 14:10:00,237.7,238.1,237.65,237.99,4529.0,237.7,238.1,237.65,237.99,4529.0
2024-10-24 14:15:00,237.99,238.17,237.89,238.14,2178.0,237.99,238.17,237.89,238.14,2178.0
2024-10-24 14:20:00,238.17,238.53,238.17,238.46,2700.0,238.17,238.53,238.17,238.46,2700.0
2024-10-24 14:25:00,238.44,238.44,235.48,237.69,16910.0,238.44,238.44,235.48,237.69,16910.0
2024-10-24 14:30:00,237.94,237.94,237.55,237.55,3265.0,237.94,237.94,237.55,237.55,3265.0
2024-10-24 14:35:00,237.51,237.56,237.01,237.01,4801.0,237.51,237.56,237.01,237.01,4801.0
2024-10-24 14:40:00,237.01,237.3,237.0,237.06,3528.0,237.01,237.3,237.0,237.06,3528.0
2024-10-24 14:45:00,237.13,237.17,237.0,237.09,3680.0,237.13,237.17,237.0,237.09,3680.0
2024-10-24 14:50:00,237.09,237.3,237.08,237.3,3124.0,237.09,237.3,237.08,237.3,3124.0
2024-10-24 14:55:00,237.18,237.18,237.01,237.1,7507.0,237.18,237.18,237.01,237.1,7507.0
2024-10-24 15:00:00,237.01,237.01,236.72,236.73,3306.0,237.01,237.01,236.72,236.73,3306.0
2024-10-24 15:05:00,236.81,237.21,236.81,237.07,4545.0,236.81,237.21,236.81,237.07,4545.0
2024-10-24 15:10:00,236.97,237.35,236.89,237.34,3666.0,236.97,237.35,236.89,237.34,3666.0
2024-10-24 15:15:00,237.34,237.44,237.34,237.38,2873.0,237.34,237.44,237.34,237.38,2873.0
2024-10-24 15:20:00,237.36,237.36,237.09,237.33,7437.0,237.36,237.36,237.09,237.33,7437.0
2024-10-24 15:25:00,237.34,237.41,237.28,237.3,5665.0,237.34,237.41,237.28,237.3,5665.0
2024-10-24 15:30:00,237.48,237.69,237.3,237.68,7080.0,237.48,237.69,237.3,237.68,7080.0
2024-10-24 15:35:00,237.68,237.68,237.31,237.39,8546.0,237.68,237.68,237.31,237.39,8546.0
2024-10-24 15:40:00,237.39,237.4,237.09,237.21,11009.0,237.39,237.4,237.09,237.21,11009.0
2024-10-24 15:45:00,237.08,237.19,236.68,236.73,18789.0,237.08,237.19,236.68,236.73,18789.0
2024-10-24 15:50:00,236.88,237.33,236.77,237.12,35049.0,236.88,237.33,236.77,237.12,35049.0
2024-10-24 15:55:00,236.96,237.12,236.52,236.84,70724.0,236.96,237.12,236.52,236.84,70724.0
2024-10-25 09:30:00,239.57,239.92,239.0,239.44,14142.0,239.57,239.92,239.0,239.44,14142.0
2024-10-25 09:35:00,239.74,240.59,239.74,240.11,4470.0,239.74,240.59,239.74,240.11,4470.0
2024-10-25 09:40:00,240.38,242.5,240.37,242.34,13119.0,240.38,242.5,240.37,242.34,13119.0
2024-10-25 09:45:00,242.8,243.38,242.57,242.78,4793.0,242.8,243.38,242.57,242.78,4793.0
2024-10-25 09:50:00,242.86,243.02,242.38,242.56,3809.0,242.86,243.02,242.38,242.56,3809.0
2024-10-25 09:55:00,242.26,242.56,241.83,242.22,4714.0,242.26,242.56,241.83,242.22,4714.0
2024-10-25 10:00:00,241.96,242.3,241.68,241.86,16060.0,241.96,242.3,241.68,241.86,16060.0
2024-10-25 10:05:00,241.73,242.09,241.67,242.0,7074.0,241.73,242.09,241.67,242.0,7074.0
2024-10-25 10:10:00,241.98,242.32,241.44,241.44,12488.0,241.98,242.32,241.44,241.44,12488.0
2024-10-25 10:15:00,241.24,241.45,240.98,241.22,5568.0,241.24,241.45,240.98,241.22,5568.0
2024-10-25 10:20:00,241.45,242.03,241.24,241.24,7365.0,241.45,242.03,241.24,241.24,7365.0
2024-10-25 10:25:00,241.39,241.88,241.35,241.59,7701.0,241.39,241.88,241.35,241.59,7701.0
2024-10-25 10:30:00,241.53,241.69,241.37,241.45,6955.0,241.53,241.69,241.37,241.45,6955.0
2024-10-25 10:35:00,241.44,241.65,241.27,241.58,6539.0,241.44,241.65,241.27,241.58,6539.0
2024-10-25 10:40:00,241.58,241.64,241.03,241.25,8797.0,241.58,241.64,241.03,241.25,8797.0
2024-10-25 10:45:00,241.25,241.52,240.9,241.15,14541.0,241.25,241.52,240.9,241.15,14541.0
2024-10-25 10:50:00,241.16,241.3,240.98,241.09,4327.0,241.16,241.3,240.98,241.09,4327.0
2024-10-25 10:55:00,241.01,241.1,240.9,241.0,4104.0,241.01,241.1,240.9,241.0,4104.0
2024-10-25 11:00:00,241.1,241.13,240.82,240.92,7598.0,241.1,241.13,240.82,240.92,7598.0
2024-10-25 11:05:00,240.92,240.92,240.14,240.14,6434.0,240.92,240.92,240.14,240.14,6434.0
2024-10-25 11:10:00,240.27,240.37,239.98,240.04,9646.0,240.27,240.37,239.98,240.04,9646.0
2024-10-25 11:15:00,240.04,240.57,240.0,240.43,5620.0,240.04,240.57,240.0,240.43,5620.0
2024-10-25 11:20:00,240.41,240.53,240.33,240.35,2598.0,240.41,240.53,240.33,240.35,2598.0
2024-10-25 11:25:00,240.35,240.55,239.82,239.87,5586.0,240.35,240.55,239.82,239.87,5586.0
2024-10-25 11:30:00,240.02,240.21,239.93,240.06,4809.0,240.02,240.21,239.93,240.06,4809.0
2024-10-25 11:35:00,240.05,240.05,239.85,239.99,5142.0,240.05,240.05,239.85,239.99,5142.0
2024-10-25 11:40:00,239.99,240.49,239.89,240.43,3743.0,239.99,240.49,239.89,240.43,3743.0
2024-10-25 11:45:00,240.45,240.68,240.42,240.42,3397.0,240.45,240.68,240.42,240.42,3397.0
2024-10-25 11:50:00,240.36,240.36,239.77,239.81,4358.0,240.36,240.36,239.77,239.81,4358.0
2024-10-25 11:55:00,239.84,240.01,239.55,240.01,3548.0,239.84,240.01,239.55,240.01,3548.0
2024-10-25 12:00:00,240.02,240.2,240.02,240.13,2900.0,240.02,240.2,240.02,240.13,2900.0
2024-10-25 12:05:00,240.16,240.31,240.05,240.25,1876.0,240.16,240.31,240.05,240.25,1876.0
2024-10-25 12:10:00,240.24,240.31,240.05,240.05,2061.0,240.24,240.31,240.05,240.05,2061.0
2024-10-25 12:15:00,240.06,240.17,239.73,239.8,6409.0,240.06,240.17,239.73,239.8,6409.0
2024-10-25 12:20:00,239.73,239.89,239.73,239.84,2100.0,239.73,239.89,239.73,239.84,2100.0
2024-10-25 12:25:00,239.8,239.91,239.77,239.9,1711.0,239.8,239.91,239.77,239.9,1711.0
2024-10-25 12:30:00,239.82,239.9,239.76,239.81,1809.0,239.82,239.9,239.76,239.81,1809.0
2024-10-25 12:35:00,239.9,239.9,239.43,239.65,8281.0,239.9,239.9,239.43,239.65,8281.0
2024-10-25 12:40:00,239.6,239.73,239.37,239.65,7847.0,239.6,239.73,239.37,239.65,7847.0
2024-10-25 12:45:00,239.51,239.67,239.36,239.36,1721.0,239.51,239.67,239.36,239.36,1721.0
2024-10-25 12:50:00,239.47,239.8,239.46,239.79,4706.0,239.47,239.8,239.46,239.79,4706.0
2024-10-25 12:55:00,239.57,239.61,239.48,239.58,1697.0,239.57,239.61,239.48,239.58,1697.0
2024-10-25 13:00:00,239.59,239.69,239.46,239.69,1800.0,239.59,239.69,239.46,239.69,1800.0
2024-10-25 13:05:00,239.68,239.79,239.57,239.72,2128.0,239.68,239.79,239.57,239.72,2128.0
2024-10-25 13:10:00,239.67,239.67,239.49,239.49,8506.0,239.67,239.67,239.49,239.49,8506.0
2024-10-25 13:15:00,239.48,239.58,239.4,239.56,4086.0,239.48,239.58,239.4,239.56,4086.0
2024-10-25 13:20:00,239.43,239.43,239.14,239.15,4000.0,239.43,239.43,239.14,239.15,4000.0
2024-10-25 13:25:00,239.11,239.49,239.05,239.27,4620.0,239.11,239.49,239.05,239.27,4620.0
2024-10-25 13:30:00,239.24,239.34,239.05,239.05,1554.0,239.24,239.34,239.05,239.05,1554.0
2024-10-25 13:35:00,238.85,239.0,238.69,239.0,3076.0,238.85,239.0,238.69,239.0,3076.0
2024-10-25 13:40:00,238.9,238.9,238.28,238.28,8160.0,238.9,238.9,238.28,238.28,8160.0
2024-10-25 13:45:00,238.34,239.21,238.21,238.97,5376.0,238.34,239.21,238.21,238.97,5376.0
2024-10-25 13:50:00,239.25,239.51,239.25,239.43,1000.0,239.25,239.51,239.25,239.43,1000.0
2024-10-25 13:55:00,239.35,239.35,238.78,238.78,3760.0,239.35,239.35,238.78,238.78,3760.0
2024-10-25 14:00:00,238.81,238.93,238.49,238.86,8050.0,238.81,238.93,238.49,238.86,8050.0
2024-10-25 14:05:00,238.81,238.82,238.55,238.57,1700.0,238.81,238.82,238.55,238.57,1700.0
2024-10-25 14:10:00,238.54,238.87,238.52,238.71,3150.0,238.54,238.87,238.52,238.71,3150.0
2024-10-25 14:15:00,238.79,238.94,238.48,238.82,6230.0,238.79,238.94,238.48,238.82,6230.0
2024-10-25 14:20:00,239.0,239.07,238.87,238.87,2008.0,239.0,239.07,238.87,238.87,2008.0
2024-10-25 14:25:00,238.81,239.17,238.81,239.04,3959.0,238.81,239.17,238.81,239.04,3959.0
2024-10-25 14:30:00,239.04,239.04,238.77,238.87,2395.0,239.04,239.04,238.77,238.87,2395.0
2024-10-25 14:35:00,238.75,239.04,238.75,238.84,2804.0,238.75,239.04,238.75,238.84,2804.0
2024-10-25 14:40:00,238.84,238.94,238.34,238.34,10853.0,238.84,238.94,238.34,238.34,10853.0
2024-10-25 14:45:00,238.37,238.98,238.36,238.98,7474.0,238.37,238.98,238.36,238.98,7474.0
2024-10-25 14:50:00,238.92,238.92,238.49,238.59,8373.0,238.92,238.92,238.49,238.59,8373.0
2024-10-25 14:55:00,238.59,238.62,238.46,238.5,3162.0,238.59,238.62,238.46,238.5,3162.0
2024-10-25 15:00:00,238.56,238.72,238.47,238.66,7406.0,238.56,238.72,238.47,238.66,7406.0
2024-10-25 15:05:00,238.66,238.66,238.48,238.51,2590.0,238.66,238.66,238.48,238.51,2590.0
2024-10-25 15:10:00,238.51,238.61,238.25,238.34,6095.0,238.51,238.61,238.25,238.34,6095.0
2024-10-25 15:15:00,238.34,238.57,238.15,238.33,23253.0,238.34,238.57,238.15,238.33,23253.0
2024-10-25 15:20:00,238.31,238.33,237.82,237.93,5116.0,238.31,238.33,237.82,237.93,5116.0
2024-10-25 15:25:00,237.93,238.03,237.82,238.01,5132.0,237.93,238.03,237.82,238.01,5132.0
2024-10-25 15:30:00,237.98,238.52,237.97,238.33,11104.0,237.98,238.52,237.97,238.33,11104.0
2024-10-25 15:35:00,238.32,238.48,238.2,238.44,7667.0,238.32,238.48,238.2,238.44,7667.0
2024-10-25 15:40:00,238.44,238.44,238.26,238.36,13142.0,238.44,238.44,238.26,238.36,13142.0
2024-10-25 15:45:00,238.29,238.47,238.23,238.34,15979.0,238.29,238.47,238.23,238.34,15979.0
2024-10-25 15:50:00,238.33,238.33,237.81,238.04,54389.0,238.33,238.33,237.81,238.04,54389.0
2024-10-25 15:55:00,237.94,238.0,237.59,237.71,93867.0,237.94,238.0,237.59,237.71,93867.0
2024-10-28 09:30:00,239.83,239.83,238.5,239.01,12904.0,239.83,239.83,238.5,239.01,12904.0
2024-10-28 09:35:00,238.98,239.43,238.89,238.89,900.0,238.98,239.43,238.89,238.89,900.0
2024-10-28 09:40:00,239.35,239.91,238.8,239.12,10758.0,239.35,239.91,238.8,239.12,10758.0
2024-10-28 09:45:00,238.54,239.21,238.42,238.84,6034.0,238.54,239.21,238.42,238.84,6034.0
2024-10-28 09:50:00,238.95,239.16,238.23,238.24,1798.0,238.95,239.16,238.23,238.24,1798.0
2024-10-28 09:55:00,238.42,238.97,238.39,238.76,2301.0,238.42,238.97,238.39,238.76,2301.0
2024-10-28 10:00:00,238.86,239.27,238.6,239.27,3455.0,238.86,239.27,238.6,239.27,3455.0
2024-10-28 10:05:00,239.21,239.21,238.21,238.65,7011.0,239.21,239.21,238.21,238.65,7011.0
2024-10-28 10:10:00,238.56,238.91,238.32,238.91,2938.0,238.56,238.91,238.32,238.91,2938.0
2024-10-28 10:15:00,238.72,238.81,238.32,238.46,1359.0,238.72,238.81,238.32,238.46,1359.0
2024-10-28 10:20:00,238.46,238.72,238.36,238.56,3227.0,238.46,238.72,238.36,238.56,3227.0
2024-10-28 10:25:00,238.44,238.45,238.23,238.33,2584.0,238.44,238.45,238.23,238.33,2584.0
2024-10-28 10:30:00,238.41,238.47,237.85,237.9,5513.0,238.41,238.47,237.85,237.9,5513.0
2024-10-28 10:35:00,237.88,238.06,237.82,237.96,1300.0,237.88,238.06,237.82,237.96,1300.0
2024-10-28 10:40:00,237.95,238.03,237.87,237.9,1951.0,237.95,238.03,237.87,237.9,1951.0
2024-10-28 10:45:00,238.01,238.01,237.35,237.61,12389.0,238.01,238.01,237.35,237.61,12389.0
2024-10-28 10:50:00,237.58,237.71,237.25,237.62,6382.0,237.58,237.71,237.25,237.62,6382.0
2024-10-28 10:55:00,237.54,237.54,237.33,237.5,2419.0,237.54,237.54,237.33,237.5,2419.0
2024-10-28 11:00:00,237.45,237.46,237.05,237.14,4623.0,237.45,237.46,237.05,237.14,4623.0
2024-10-28 11:05:00,237.15,237.41,237.08,237.09,7502.0,237.15,237.41,237.08,237.09,7502.0
2024-10-28 11:10:00,237.17,237.24,237.07,237.07,2561.0,237.17,237.24,237.07,237.07,2561.0
2024-10-28 11:15:00,237.08,237.2,236.87,237.01,5704.0,237.08,237.2,236.87,237.01,5704.0
2024-10-28 11:20:00,236.97,236.97,236.61,236.74,4967.0,236.97,236.97,236.61,236.74,4967.0
2024-10-28 11:25:00,236.6,236.74,236.48,236.61,2667.0,236.6,236.74,236.48,236.61,2667.0
2024-10-28 11:30:00,236.54,236.74,236.42,236.59,8695.0,236.54,236.74,236.42,236.59,8695.0
2024-10-28 11:35:00,236.59,236.78,236.44,236.76,7277.0,236.59,236.78,236.44,236.76,7277.0
2024-10-28 11:40:00,236.77,236.77,236.41,236.44,2791.0,236.77,236.77,236.41,236.44,2791.0
2024-10-28 11:45:00,236.44,236.73,236.44,236.55,2966.0,236.44,236.73,236.44,236.55,2966.0
2024-10-28 11:50:00,236.76,236.76,236.54,236.66,2484.0,236.76,236.76,236.54,236.66,2484.0
2024-10-28 11:55:00,236.55,236.96,236.55,236.91,5362.0,236.55,236.96,236.55,236.91,5362.0
2024-10-28 12:00:00,236.82,236.84,236.66,236.68,3253.0,236.82,236.84,236.66,236.68,3253.0
2024-10-28 12:05:00,236.61,236.73,236.55,236.73,5139.0,236.61,236.73,236.55,236.73,5139.0
2024-10-28 12:10:00,236.8,236.95,236.76,236.81,4481.0,236.8,236.95,236.76,236.81,4481.0
2024-10-28 12:15:00,236.8,236.82,236.63,236.69,3123.0,236.8,236.82,236.63,236.69,3123.0
2024-10-28 12:20:00,236.69,236.97,236.65,236.91,4997.0,236.69,236.97,236.65,236.91,4997.0
2024-10-28 12:25:00,236.92,236.98,236.79,236.84,2655.0,236.92,236.98,236.79,236.84,2655.0
2024-10-28 12:30:00,236.81,236.81,236.56,236.56,2136.0,236.81,236.81,236.56,236.56,2136.0
2024-10-28 12:35:00,236.41,236.43,236.09,236.18,35252.0,236.41,236.43,236.09,236.18,35252.0
2024-10-28 12:40:00,236.23,236.68,236.19,236.61,12875.0,236.23,236.68,236.19,236.61,12875.0
2024-10-28 12:45:00,236.68,236.69,236.34,236.47,2508.0,236.68,236.69,236.34,236.47,2508.0
2024-10-28 12:50:00,236.5,236.59,236.43,236.45,2415.0,236.5,236.59,236.43,236.45,2415.0
2024-10-28 12:55:00,236.45,236.54,236.41,236.54,4715.0,236.45,236.54,236.41,236.54,4715.0
2024-10-28 13:00:00,236.49,236.49,236.2,236.44,4884.0,236.49,236.49,236.2,236.44,4884.0
2024-10-28 13:05:00,236.37,236.78,236.37,236.69,4657.0,236.37,236.78,236.37,236.69,4657.0
2024-10-28 13:10:00,236.65,236.65,236.13,236.15,4111.0,236.65,236.65,236.13,236.15,4111.0
2024-10-28 13:15:00,236.21,236.57,236.21,236.56,3775.0,236.21,236.57,236.21,236.56,3775.0
2024-10-28 13:20:00,236.66,236.7,236.45,236.45,1347.0,236.66,236.7,236.45,236.45,1347.0
2024-10-28 13:25:00,236.3,236.52,236.19,236.19,1257.0,236.3,236.52,236.19,236.19,1257.0
2024-10-28 13:30:00,236.16,236.57,236.16,236.55,2983.0,236.16,236.57,236.16,236.55,2983.0
2024-10-28 13:35:00,236.48,236.48,236.33,236.47,2705.0,236.48,236.48,236.33,236.47,2705.0
2024-10-28 13:40:00,236.45,236.48,236.01,236.09,34889.0,236.45,236.48,236.01,236.09,34889.0
2024-10-28 13:45:00,236.18,236.27,235.95,236.03,6428.0,236.18,236.27,235.95,236.03,6428.0
2024-10-28 13:50:00,236.04,236.14,235.98,236.12,10417.0,236.04,236.14,235.98,236.12,10417.0
2024-10-28 13:55:00,236.16,236.16,235.97,235.97,8027.0,236.16,236.16,235.97,235.97,8027.0
2024-10-28 14:00:00,236.01,236.01,235.71,235.76,6963.0,236.01,236.01,235.71,235.76,6963.0
2024-10-28 14:05:00,235.75,235.9,235.68,235.84,14544.0,235.75,235.9,235.68,235.84,14544.0
2024-10-28 14:10:00,235.84,235.87,235.58,235.64,6779.0,235.84,235.87,235.58,235.64,6779.0
2024-10-28 14:15:00,235.64,235.64,235.25,235.25,7025.0,235.64,235.64,235.25,235.25,7025.0
2024-10-28 14:20:00,235.32,235.32,235.06,235.11,8636.0,235.32,235.32,235.06,235.11,8636.0
2024-10-28 14:25:00,235.15,235.54,235.05,235.45,16447.0,235.15,235.54,235.05,235.45,16447.0
2024-10-28 14:30:00,235.44,235.51,235.21,235.26,6508.0,235.44,235.51,235.21,235.26,6508.0
2024-10-28 14:35:00,235.26,235.26,235.1,235.16,6517.0,235.26,235.26,235.1,235.16,6517.0
2024-10-28 14:40:00,235.16,235.22,234.92,235.0,10971.0,235.16,235.22,234.92,235.0,10971.0
2024-10-28 14:45:00,235.0,235.12,234.78,235.0,12476.0,235.0,235.12,234.78,235.0,12476.0
2024-10-28 14:50:00,235.06,235.26,235.06,235.23,6243.0,235.06,235.26,235.06,235.23,6243.0
2024-10-28 14:55:00,235.23,235.23,234.89,234.89,5301.0,235.23,235.23,234.89,234.89,5301.0
2024-10-28 15:00:00,234.84,234.84,234.64,234.77,10267.0,234.84,234.84,234.64,234.77,10267.0
2024-10-28 15:05:00,234.72,234.81,234.72,234.79,3636.0,234.72,234.81,234.72,234.79,3636.0
2024-10-28 15:10:00,234.79,235.11,234.75,235.08,10157.0,234.79,235.11,234.75,235.08,10157.0
2024-10-28 15:15:00,235.08,235.21,234.98,235.0,10178.0,235.08,235.21,234.98,235.0,10178.0
2024-10-28 15:20:00,234.93,235.17,234.8,235.14,11236.0,234.93,235.17,234.8,235.14,11236.0
2024-10-28 15:25:00,235.13,235.13,234.89,234.92,4739.0,235.13,235.13,234.89,234.92,4739.0
2024-10-28 15:30:00,234.9,235.19,234.72,235.03,10771.0,234.9,235.19,234.72,235.03,10771.0
2024-10-28 15:35:00,235.02,235.1,234.89,234.96,6824.0,235.02,235.1,234.89,234.96,6824.0
2024-10-28 15:40:00,234.95,235.2,234.95,235.18,11914.0,234.95,235.2,234.95,235.18,11914.0
2024-10-28 15:45:00,235.16,235.23,234.91,234.99,12136.0,235.16,235.23,234.91,234.99,12136.0
2024-10-28 15:50:00,234.91,235.32,234.84,235.17,50677.0,234.91,235.32,234.84,235.17,50677.0
2024-10-28 15:55:00,235.08,235.1,234.74,235.02,43082.0,235.08,235.1,234.74,235.02,43082.0
2024-10-29 09:30:00,235.52,235.52,234.0,234.15,9256.0,235.52,235.52,234.0,234.15,9256.0
2024-10-29 09:35:00,234.0,235.0,234.0,234.78,2180.0,234.0,235.0,234.0,234.78,2180.0
2024-10-29 09:40:00,234.78,234.78,234.12,234.2,2276.0,234.78,234.78,234.12,234.2,2276.0
2024-10-29 09:45:00,234.17,234.9,234.17,234.87,7741.0,234.17,234.9,234.17,234.87,7741.0
2024-10-29 09:50:00,235.04,235.3,234.25,235.3,12145.0,235.04,235.3,234.25,235.3,12145.0
2024-10-29 09:55:00,235.24,235.75,235.24,235.75,1956.0,235.24,235.75,235.24,235.75,1956.0
2024-10-29 10:00:00,235.77,236.27,235.55,236.25,5758.0,235.77,236.27,235.55,236.25,5758.0
2024-10-29 10:05:00,236.22,236.39,235.85,235.96,6536.0,236.22,236.39,235.85,235.96,6536.0
2024-10-29 10:10:00,236.09,237.04,235.96,236.95,5522.0,236.09,237.04,235.96,236.95,5522.0
2024-10-29 10:15:00,236.93,237.5,236.92,237.5,28315.0,236.93,237.5,236.92,237.5,28315.0
2024-10-29 10:20:00,237.46,238.2,237.28,237.99,3573.0,237.46,238.2,237.28,237.99,3573.0
2024-10-29 10:25:00,238.2,238.2,237.64,237.93,5533.0,238.2,238.2,237.64,237.93,5533.0
2024-10-29 10:30:00,237.94,238.46,237.78,238.29,5343.0,237.94,238.46,237.78,238.29,5343.0
2024-10-29 10:35:00,238.16,238.65,238.15,238.56,9687.0,238.16,238.65,238.15,238.56,9687.0
2024-10-29 10:40:00,238.33,238.82,238.32,238.82,9931.0,238.33,238.82,238.32,238.82,9931.0
2024-10-29 10:45:00,238.66,239.14,238.64,239.06,11621.0,238.66,239.14,238.64,239.06,11621.0
2024-10-29 10:50:00,239.11,239.32,238.99,239.32,12811.0,239.11,239.32,238.99,239.32,12811.0
2024-10-29 10:55:00,239.32,239.6,239.17,239.4,6127.0,239.32,239.6,239.17,239.4,6127.0
2024-10-29 11:00:00,239.44,239.45,238.89,238.91,5858.0,239.44,239.45,238.89,238.91,5858.0
2024-10-29 11:05:00,238.85,239.07,238.79,238.89,9736.0,238.85,239.07,238.79,238.89,9736.0
2024-10-29 11:10:00,238.91,239.1,238.49,238.61,9534.0,238.91,239.1,238.49,238.61,9534.0
2024-10-29 11:15:00,238.61,238.61,238.18,238.45,3821.0,238.61,238.61,238.18,238.45,3821.0
2024-10-29 11:20:00,238.44,238.69,238.43,238.54,7276.0,238.44,238.69,238.43,238.54,7276.0
2024-10-29 11:25:00,238.5,238.5,238.15,238.15,3213.0,238.5,238.5,238.15,238.15,3213.0
2024-10-29 11:30:00,238.12,238.19,238.04,238.16,1200.0,238.12,238.19,238.04,238.16,1200.0
2024-10-29 11:35:00,238.07,238.24,237.98,238.17,2408.0,238.07,238.24,237.98,238.17,2408.0
2024-10-29 11:40:00,238.17,238.72,238.16,238.58,1600.0,238.17,238.72,238.16,238.58,1600.0
2024-10-29 11:45:00,238.56,238.63,238.23,238.39,4379.0,238.56,238.63,238.23,238.39,4379.0
2024-10-29 11:50:00,238.43,238.51,238.09,238.09,1848.0,238.43,238.51,238.09,238.09,1848.0
2024-10-29 11:55:00,238.09,238.54,238.09,238.48,630.0,238.09,238.54,238.09,238.48,630.0
2024-10-29 12:00:00,238.45,238.59,238.41,238.42,1200.0,238.45,238.59,238.41,238.42,1200.0
2024-10-29 12:05:00,238.32,238.34,238.09,238.09,2996.0,238.32,238.34,238.09,238.09,2996.0
2024-10-29 12:10:00,238.25,238.27,238.15,238.17,1126.0,238.25,238.27,238.15,238.17,1126.0
2024-10-29 12:15:00,238.15,238.15,238.0,238.06,1428.0,238.15,238.15,238.0,238.06,1428.0
2024-10-29 12:20:00,238.08,238.2,237.91,238.17,2609.0,238.08,238.2,237.91,238.17,2609.0
2024-10-29 12:25:00,238.24,238.24,237.97,237.97,1785.0,238.24,238.24,237.97,237.97,1785.0
2024-10-29 12:30:00,238.03,238.24,237.98,238.12,1750.0,238.03,238.24,237.98,238.12,1750.0
2024-10-29 12:35:00,238.13,238.31,238.12,238.24,1740.0,238.13,238.31,238.12,238.24,1740.0
2024-10-29 12:40:00,238.24,238.51,238.23,238.4,1287.0,238.24,238.51,238.23,238.4,1287.0
2024-10-29 12:45:00,238.47,238.68,238.45,238.68,2909.0,238.47,238.68,238.45,238.68,2909.0
2024-10-29 12:50:00,238.68,238.94,238.68,238.69,3047.0,238.68,238.94,238.68,238.69,3047.0
2024-10-29 12:55:00,238.65,238.69,238.61,238.61,2808.0,238.65,238.69,238.61,238.61,2808.0
2024-10-29 13:00:00,238.73,238.77,238.62,238.69,2776.0,238.73,238.77,238.62,238.69,2776.0
2024-10-29 13:05:00,238.67,238.83,238.52,238.7,5806.0,238.67,238.83,238.52,238.7,5806.0
2024-10-29 13:10:00,238.71,239.09,238.68,238.69,10228.0,238.71,239.09,238.68,238.69,10228.0
2024-10-29 13:15:00,238.6,238.6,238.06,238.43,6004.0,238.6,238.6,238.06,238.43,6004.0
2024-10-29 13:20:00,238.59,238.62,238.44,238.55,1549.0,238.59,238.62,238.44,238.55,1549.0
2024-10-29 13:25:00,238.61,238.61,238.28,238.47,2919.0,238.61,238.61,238.28,238.47,2919.0
2024-10-29 13:30:00,238.47,238.47,238.31,238.31,500.0,238.47,238.47,238.31,238.31,500.0
2024-10-29 13:35:00,238.47,238.62,238.31,238.49,2152.0,238.47,238.62,238.31,238.49,2152.0
2024-10-29 13:40:00,238.6,238.61,238.32,238.4,3982.0,238.6,238.61,238.32,238.4,3982.0
2024-10-29 13:45:00,238.32,238.32,238.31,238.31,649.0,238.32,238.32,238.31,238.31,649.0
2024-10-29 13:50:00,238.31,238.4,238.27,238.33,2484.0,238.31,238.4,238.27,238.33,2484.0
2024-10-29 13:55:00,238.39,238.47,238.24,238.44,6701.0,238.39,238.47,238.24,238.44,6701.0
2024-10-29 14:00:00,238.52,238.8,238.44,238.69,4649.0,238.52,238.8,238.44,238.69,4649.0
2024-10-29 14:05:00,238.98,238.98,238.86,238.98,2346.0,238.98,238.98,238.86,238.98,2346.0
2024-10-29 14:10:00,238.92,239.07,238.89,238.99,5323.0,238.92,239.07,238.89,238.99,5323.0
2024-10-29 14:15:00,238.98,239.02,238.9,239.02,4202.0,238.98,239.02,238.9,239.02,4202.0
2024-10-29 14:20:00,239.03,239.42,239.02,239.35,8642.0,239.03,239.42,239.02,239.35,8642.0
2024-10-29 14:25:00,239.27,239.28,239.17,239.19,1615.0,239.27,239.28,239.17,239.19,1615.0
2024-10-29 14:30:00,239.26,239.3,239.11,239.13,3498.0,239.26,239.3,239.11,239.13,3498.0
2024-10-29 14:35:00,239.08,239.24,239.03,239.18,2287.0,239.08,239.24,239.03,239.18,2287.0
2024-10-29 14:40:00,239.2,239.23,239.16,239.17,1691.0,239.2,239.23,239.16,239.17,1691.0
2024-10-29 14:45:00,239.11,239.17,238.85,238.97,5113.0,239.11,239.17,238.85,238.97,5113.0
2024-10-29 14:50:00,238.9,239.22,238.9,239.14,5913.0,238.9,239.22,238.9,239.14,5913.0
2024-10-29 14:55:00,239.22,239.25,239.15,239.21,3361.0,239.22,239.25,239.15,239.21,3361.0
2024-10-29 15:00:00,239.17,239.34,238.93,239.09,11899.0,239.17,239.34,238.93,239.09,11899.0
2024-10-29 15:05:00,239.16,239.19,238.97,239.19,3783.0,239.16,239.19,238.97,239.19,3783.0
2024-10-29 15:10:00,239.27,239.27,239.03,239.22,8793.0,239.27,239.27,239.03,239.22,8793.0
2024-10-29 15:15:00,239.22,239.42,239.18,239.32,7122.0,239.22,239.42,239.18,239.32,7122.0
2024-10-29 15:20:00,239.33,239.46,239.27,239.46,4380.0,239.33,239.46,239.27,239.46,4380.0
2024-10-29 15:25:00,239.39,239.65,239.39,239.55,4173.0,239.39,239.65,239.39,239.55,4173.0
2024-10-29 15:30:00,239.55,239.7,239.52,239.55,9151.0,239.55,239.7,239.52,239.55,9151.0
2024-10-29 15:35:00,239.6,239.66,239.53,239.66,7075.0,239.6,239.66,239.53,239.66,7075.0
2024-10-29 15:40:00,239.59,239.83,239.52,239.81,8274.0,239.59,239.83,239.52,239.81,8274.0
2024-10-29 15:45:00,239.75,239.76,239.38,239.41,5712.0,239.75,239.76,239.38,239.41,5712.0
2024-10-29 15:50:00,239.36,239.61,239.12,239.44,16364.0,239.36,239.61,239.12,239.44,16364.0
2024-10-29 15:55:00,239.41,239.5,238.53,238.59,67039.0,239.41,239.5,238.53,238.59,67039.0
2024-10-30 09:30:00,236.93,240.5,236.51,240.16,17541.0,236.93,240.5,236.51,240.16,17541.0
2024-10-30 09:35:00,239.81,239.82,238.23,238.86,10247.0,239.81,239.82,238.23,238.86,10247.0
2024-10-30 09:40:00,238.32,238.73,238.18,238.38,7889.0,238.32,238.73,238.18,238.38,7889.0
2024-10-30 09:45:00,238.38,238.74,238.34,238.45,5289.0,238.38,238.74,238.34,238.45,5289.0
2024-10-30 09:50:00,238.18,238.22,237.51,237.85,6731.0,238.18,238.22,237.51,237.85,6731.0
2024-10-30 09:55:00,237.73,238.39,237.66,237.66,2700.0,237.73,238.39,237.66,237.66,2700.0
2024-10-30 10:00:00,237.77,239.0,237.77,238.78,10440.0,237.77,239.0,237.77,238.78,10440.0
2024-10-30 10:05:00,238.78,239.02,238.17,238.9,30034.0,238.78,239.02,238.17,238.9,30034.0
2024-10-30 10:10:00,239.06,239.2,238.71,239.16,2893.0,239.06,239.2,238.71,239.16,2893.0
2024-10-30 10:15:00,239.16,239.82,239.16,239.37,9825.0,239.16,239.82,239.16,239.37,9825.0
2024-10-30 10:20:00,239.55,239.77,239.39,239.51,3200.0,239.55,239.77,239.39,239.51,3200.0
2024-10-30 10:25:00,239.55,239.64,239.42,239.54,2392.0,239.55,239.64,239.42,239.54,2392.0
2024-10-30 10:30:00,239.55,239.6,239.41,239.45,1283.0,239.55,239.6,239.41,239.45,1283.0
2024-10-30 10:35:00,239.55,239.91,239.42,239.57,7933.0,239.55,239.91,239.42,239.57,7933.0
2024-10-30 10:40:00,239.57,239.66,239.42,239.46,1343.0,239.57,239.66,239.42,239.46,1343.0
2024-10-30 10:45:00,239.6,239.67,239.44,239.56,4553.0,239.6,239.67,239.44,239.56,4553.0
2024-10-30 10:50:00,239.52,239.52,239.13,239.31,3159.0,239.52,239.52,239.13,239.31,3159.0
2024-10-30 10:55:00,239.3,239.62,239.3,239.33,8472.0,239.3,239.62,239.3,239.33,8472.0
2024-10-30 11:00:00,239.39,239.39,239.2,239.32,800.0,239.39,239.39,239.2,239.32,800.0
2024-10-30 11:05:00,239.32,239.32,238.46,238.46,3434.0,239.32,239.32,238.46,238.46,3434.0
2024-10-30 11:10:00,238.51,238.67,238.35,238.58,3359.0,238.51,238.67,238.35,238.58,3359.0
2024-10-30 11:15:00,238.49,238.78,238.39,238.74,3179.0,238.49,238.78,238.39,238.74,3179.0
2024-10-30 11:20:00,238.74,238.74,238.46,238.7,4393.0,238.74,238.74,238.46,238.7,4393.0
2024-10-30 11:25:00,238.61,239.09,238.51,239.09,10949.0,238.61,239.09,238.51,239.09,10949.0
2024-10-30 11:30:00,239.09,239.2,238.89,239.01,2986.0,239.09,239.2,238.89,239.01,2986.0
2024-10-30 11:35:00,238.97,238.97,238.75,238.76,2180.0,238.97,238.97,238.75,238.76,2180.0
2024-10-30 11:40:00,238.88,239.23,238.88,239.23,3926.0,238.88,239.23,238.88,239.23,3926.0
2024-10-30 11:45:00,239.41,239.44,239.2,239.32,1777.0,239.41,239.44,239.2,239.32,1777.0
2024-10-30 11:50:00,239.32,239.39,239.2,239.31,2481.0,239.32,239.39,239.2,239.31,2481.0
2024-10-30 11:55:00,239.41,239.75,239.3,239.52,5391.0,239.41,239.75,239.3,239.52,5391.0
2024-10-30 12:00:00,239.67,239.82,239.5,239.58,5548.0,239.67,239.82,239.5,239.58,5548.0
2024-10-30 12:05:00,239.49,239.68,239.49,239.51,4512.0,239.49,239.68,239.49,239.51,4512.0
2024-10-30 12:10:00,239.5,239.5,239.15,239.16,3250.0,239.5,239.5,239.15,239.16,3250.0
2024-10-30 12:15:00,239.29,239.38,239.22,239.38,3116.0,239.29,239.38,239.22,239.38,3116.0
2024-10-30 12:20:00,239.4,239.44,239.18,239.18,1200.0,239.4,239.44,239.18,239.18,1200.0
2024-10-30 12:25:00,239.25,239.41,239.15,239.32,3702.0,239.25,239.41,239.15,239.32,3702.0
2024-10-30 12:30:00,239.3,239.46,239.08,239.46,4263.0,239.3,239.46,239.08,239.46,4263.0
2024-10-30 12:35:00,239.49,239.49,239.34,239.34,3971.0,239.49,239.49,239.34,239.34,3971.0
2024-10-30 12:40:00,239.36,239.36,239.29,239.34,400.0,239.36,239.36,239.29,239.34,400.0
2024-10-30 12:45:00,239.24,239.32,238.96,239.12,3800.0,239.24,239.32,238.96,239.12,3800.0
2024-10-30 12:50:00,239.11,239.24,239.03,239.1,1231.0,239.11,239.24,239.03,239.1,1231.0
2024-10-30 12:55:00,239.09,239.1,238.7,238.7,3502.0,239.09,239.1,238.7,238.7,3502.0
2024-10-30 13:00:00,238.81,239.18,238.8,239.16,4330.0,238.81,239.18,238.8,239.16,4330.0
2024-10-30 13:05:00,239.23,239.24,239.02,239.1,2400.0,239.23,239.24,239.02,239.1,2400.0
2024-10-30 13:10:00,239.1,239.1,238.71,238.98,10130.0,239.1,239.1,238.71,238.98,10130.0
2024-10-30 13:15:00,239.08,239.08,238.93,239.04,1400.0,239.08,239.08,238.93,239.04,1400.0
2024-10-30 13:20:00,239.05,239.19,239.02,239.12,3000.0,239.05,239.19,239.02,239.12,3000.0
2024-10-30 13:25:00,239.13,239.24,238.96,238.97,3669.0,239.13,239.24,238.96,238.97,3669.0
2024-10-30 13:30:00,238.91,238.92,238.77,238.83,3258.0,238.91,238.92,238.77,238.83,3258.0
2024-10-30 13:35:00,238.7,238.86,238.36,238.42,3600.0,238.7,238.86,238.36,238.42,3600.0
2024-10-30 13:40:00,238.23,238.62,238.22,238.59,4640.0,238.23,238.62,238.22,238.59,4640.0
2024-10-30 13:45:00,238.58,238.76,238.44,238.62,9187.0,238.58,238.76,238.44,238.62,9187.0
2024-10-30 13:50:00,238.59,238.68,238.39,238.57,2349.0,238.59,238.68,238.39,238.57,2349.0
2024-10-30 13:55:00,238.49,238.53,238.23,238.23,3328.0,238.49,238.53,238.23,238.23,3328.0
2024-10-30 14:00:00,238.33,238.52,238.25,238.49,3445.0,238.33,238.52,238.25,238.49,3445.0
2024-10-30 14:05:00,238.49,238.52,238.24,238.24,2679.0,238.49,238.52,238.24,238.24,2679.0
2024-10-30 14:10:00,238.23,238.39,238.13,238.29,3091.0,238.23,238.39,238.13,238.29,3091.0
2024-10-30 14:15:00,238.28,238.51,238.24,238.47,3715.0,238.28,238.51,238.24,238.47,3715.0
2024-10-30 14:20:00,238.52,238.7,238.5,238.6,4450.0,238.52,238.7,238.5,238.6,4450.0
2024-10-30 14:25:00,238.61,238.7,238.4,238.5,3902.0,238.61,238.7,238.4,238.5,3902.0
2024-10-30 14:30:00,238.48,238.58,238.47,238.58,1232.0,238.48,238.58,238.47,238.58,1232.0
2024-10-30 14:35:00,238.57,238.7,238.53,238.58,3508.0,238.57,238.7,238.53,238.58,3508.0
2024-10-30 14:40:00,238.72,238.76,238.65,238.69,5718.0,238.72,238.76,238.65,238.69,5718.0
2024-10-30 14:45:00,238.69,238.69,238.59,238.69,2549.0,238.69,238.69,238.59,238.69,2549.0
2024-10-30 14:50:00,238.6,238.7,238.5,238.64,2759.0,238.6,238.7,238.5,238.64,2759.0
2024-10-30 14:55:00,238.71,238.73,238.22,238.24,5518.0,238.71,238.73,238.22,238.24,5518.0
2024-10-30 15:00:00,238.34,238.34,237.93,237.97,2639.0,238.34,238.34,237.93,237.97,2639.0
2024-10-30 15:05:00,238.12,238.39,237.81,238.39,5963.0,238.12,238.39,237.81,238.39,5963.0
2024-10-30 15:10:00,238.37,238.69,238.37,238.64,4525.0,238.37,238.69,238.37,238.64,4525.0
2024-10-30 15:15:00,238.64,238.64,238.39,238.39,1900.0,238.64,238.64,238.39,238.39,1900.0
2024-10-30 15:20:00,238.44,238.56,238.38,238.4,2666.0,238.44,238.56,238.38,238.4,2666.0
2024-10-30 15:25:00,238.4,238.46,238.17,238.28,5811.0,238.4,238.46,238.17,238.28,5811.0
2024-10-30 15:30:00,238.45,238.45,238.28,238.4,2877.0,238.45,238.45,238.28,238.4,2877.0
2024-10-30 15:35:00,238.29,238.3,237.88,238.3,10056.0,238.29,238.3,237.88,238.3,10056.0
2024-10-30 15:40:00,238.29,238.54,238.14,238.14,6946.0,238.29,238.54,238.14,238.14,6946.0
2024-10-30 15:45:00,238.14,238.24,238.05,238.19,8677.0,238.14,238.24,238.05,238.19,8677.0
2024-10-30 15:50:00,238.2,238.45,238.11,238.17,38524.0,238.2,238.45,238.11,238.17,38524.0
2024-10-30 15:55:00,238.06,238.37,237.83,238.31,55961.0,238.06,238.37,237.83,238.31,55961.0
2024-10-31 09:30:00,238.04,238.04,237.01,237.59,7840.0,238.04,238.04,237.01,237.59,7840.0
2024-10-31 09:35:00,237.03,237.62,236.58,237.41,11319.0,237.03,237.62,236.58,237.41,11319.0
2024-10-31 09:40:00,237.41,238.03,237.03,237.56,9546.0,237.41,238.03,237.03,237.56,9546.0
2024-10-31 09:45:00,237.44,237.59,236.94,237.0,7846.0,237.44,237.59,236.94,237.0,7846.0
2024-10-31 09:50:00,236.93,237.57,236.7,237.57,7780.0,236.93,237.57,236.7,237.57,7780.0
2024-10-31 09:55:00,237.54,237.9,236.98,237.69,12355.0,237.54,237.9,236.98,237.69,12355.0
2024-10-31 10:00:00,237.62,237.62,237.02,237.23,3200.0,237.62,237.62,237.02,237.23,3200.0
2024-10-31 10:05:00,237.24,237.41,236.55,236.55,4357.0,237.24,237.41,236.55,236.55,4357.0
2024-10-31 10:10:00,236.64,236.64,236.15,236.37,1728.0,236.64,236.64,236.15,236.37,1728.0
2024-10-31 10:15:00,236.62,237.25,236.36,237.11,6859.0,236.62,237.25,236.36,237.11,6859.0
2024-10-31 10:20:00,237.11,237.37,237.09,237.19,8150.0,237.11,237.37,237.09,237.19,8150.0
2024-10-31 10:25:00,237.28,237.28,236.75,236.9,5247.0,237.28,237.28,236.75,236.9,5247.0
2024-10-31 10:30:00,236.75,237.03,236.75,236.88,3173.0,236.75,237.03,236.75,236.88,3173.0
2024-10-31 10:35:00,236.98,237.15,236.89,236.99,5302.0,236.98,237.15,236.89,236.99,5302.0
2024-10-31 10:40:00,237.1,237.17,236.6,236.73,7705.0,237.1,237.17,236.6,236.73,7705.0
2024-10-31 10:45:00,236.73,236.73,236.4,236.51,7860.0,236.73,236.73,236.4,236.51,7860.0
2024-10-31 10:50:00,236.56,236.68,236.29,236.4,12413.0,236.56,236.68,236.29,236.4,12413.0
2024-10-31 10:55:00,236.27,236.6,236.24,236.49,12958.0,236.27,236.6,236.24,236.49,12958.0
2024-10-31 11:00:00,236.53,236.53,236.13,236.29,10795.0,236.53,236.53,236.13,236.29,10795.0
2024-10-31 11:05:00,236.23,236.53,235.74,236.02,6615.0,236.23,236.53,235.74,236.02,6615.0
2024-10-31 11:10:00,236.02,236.09,235.57,235.57,2329.0,236.02,236.09,235.57,235.57,2329.0
2024-10-31 11:15:00,235.7,236.22,235.64,236.22,9420.0,235.7,236.22,235.64,236.22,9420.0
2024-10-31 11:20:00,236.06,236.48,236.06,236.38,9971.0,236.06,236.48,236.06,236.38,9971.0
2024-10-31 11:25:00,236.36,236.38,235.95,236.17,4422.0,236.36,236.38,235.95,236.17,4422.0
2024-10-31 11:30:00,236.03,236.06,235.79,235.92,2895.0,236.03,236.06,235.79,235.92,2895.0
2024-10-31 11:35:00,235.92,236.15,235.9,236.02,5031.0,235.92,236.15,235.9,236.02,5031.0
2024-10-31 11:40:00,236.08,236.17,235.87,236.13,3803.0,236.08,236.17,235.87,236.13,3803.0
2024-10-31 11:45:00,236.04,236.04,235.49,235.69,6496.0,236.04,236.04,235.49,235.69,6496.0
2024-10-31 11:50:00,235.58,235.99,235.56,235.94,5676.0,235.58,235.99,235.56,235.94,5676.0
2024-10-31 11:55:00,235.95,236.4,235.88,236.36,4290.0,235.95,236.4,235.88,236.36,4290.0
2024-10-31 12:00:00,236.39,236.39,236.18,236.33,2021.0,236.39,236.39,236.18,236.33,2021.0
2024-10-31 12:05:00,236.33,236.94,236.33,236.93,4102.0,236.33,236.94,236.33,236.93,4102.0
2024-10-31 12:10:00,236.79,237.07,236.61,237.07,13814.0,236.79,237.07,236.61,237.07,13814.0
2024-10-31 12:15:00,237.13,237.22,236.97,237.22,4173.0,237.13,237.22,236.97,237.22,4173.0
2024-10-31 12:20:00,237.28,237.54,237.16,237.18,3460.0,237.28,237.54,237.16,237.18,3460.0
2024-10-31 12:25:00,237.26,237.56,237.06,237.43,5235.0,237.26,237.56,237.06,237.43,5235.0
2024-10-31 12:30:00,237.55,237.63,237.3,237.34,3762.0,237.55,237.63,237.3,237.34,3762.0
2024-10-31 12:35:00,237.34,237.36,237.1,237.1,1900.0,237.34,237.36,237.1,237.1,1900.0
2024-10-31 12:40:00,237.4,237.48,237.24,237.48,2137.0,237.4,237.48,237.24,237.48,2137.0
2024-10-31 12:45:00,237.46,237.55,237.32,237.37,1200.0,237.46,237.55,237.32,237.37,1200.0
2024-10-31 12:50:00,237.37,237.63,237.35,237.53,2793.0,237.37,237.63,237.35,237.53,2793.0
2024-10-31 12:55:00,237.53,237.59,237.19,237.42,2484.0,237.53,237.59,237.19,237.42,2484.0
2024-10-31 13:00:00,237.33,237.82,237.33,237.64,7148.0,237.33,237.82,237.33,237.64,7148.0
2024-10-31 13:05:00,237.68,237.91,237.66,237.89,2546.0,237.68,237.91,237.66,237.89,2546.0
2024-10-31 13:10:00,237.89,237.89,237.29,237.3,19230.0,237.89,237.89,237.29,237.3,19230.0
2024-10-31 13:15:00,237.3,237.33,237.09,237.33,2406.0,237.3,237.33,237.09,237.33,2406.0
2024-10-31 13:20:00,237.3,237.53,237.3,237.52,850.0,237.3,237.53,237.3,237.52,850.0
2024-10-31 13:25:00,237.49,237.57,237.26,237.26,2337.0,237.49,237.57,237.26,237.26,2337.0
2024-10-31 13:30:00,237.31,237.37,237.03,237.18,1019.0,237.31,237.37,237.03,237.18,1019.0
2024-10-31 13:35:00,237.15,237.2,237.09,237.13,2836.0,237.15,237.2,237.09,237.13,2836.0
2024-10-31 13:40:00,237.13,237.27,237.11,237.15,1588.0,237.13,237.27,237.11,237.15,1588.0
2024-10-31 13:45:00,237.15,237.15,236.71,236.84,7232.0,237.15,237.15,236.71,236.84,7232.0
2024-10-31 13:50:00,236.97,236.99,236.84,236.84,1146.0,236.97,236.99,236.84,236.84,1146.0
2024-10-31 13:55:00,236.79,236.84,236.52,236.59,3129.0,236.79,236.84,236.52,236.59,3129.0
2024-10-31 14:00:00,236.57,236.66,236.47,236.62,1800.0,236.57,236.66,236.47,236.62,1800.0
2024-10-31 14:05:00,236.7,236.74,236.51,236.58,2975.0,236.7,236.74,236.51,236.58,2975.0
2024-10-31 14:10:00,236.57,236.86,236.57,236.77,6144.0,236.57,236.86,236.57,236.77,6144.0
2024-10-31 14:15:00,236.83,236.88,236.67,236.67,2206.0,236.83,236.88,236.67,236.67,2206.0
2024-10-31 14:20:00,236.75,237.01,236.62,236.91,8634.0,236.75,237.01,236.62,236.91,8634.0
2024-10-31 14:25:00,236.91,236.96,236.81,236.96,4324.0,236.91,236.96,236.81,236.96,4324.0
2024-10-31 14:30:00,237.03,237.42,236.61,236.8,4748.0,237.03,237.42,236.61,236.8,4748.0
2024-10-31 14:35:00,236.71,236.87,236.71,236.81,1941.0,236.71,236.87,236.71,236.81,1941.0
2024-10-31 14:40:00,236.96,236.98,236.76,236.97,2670.0,236.96,236.98,236.76,236.97,2670.0
2024-10-31 14:45:00,236.89,237.04,236.59,236.72,3079.0,236.89,237.04,236.59,236.72,3079.0
2024-10-31 14:50:00,236.56,236.82,236.55,236.64,6624.0,236.56,236.82,236.55,236.64,6624.0
2024-10-31 14:55:00,236.54,236.77,236.54,236.64,4280.0,236.54,236.77,236.54,236.64,4280.0
2024-10-31 15:00:00,236.64,236.82,236.35,236.52,6140.0,236.64,236.82,236.35,236.52,6140.0
2024-10-31 15:05:00,236.67,236.76,236.55,236.74,3761.0,236.67,236.76,236.55,236.74,3761.0
2024-10-31 15:10:00,236.67,236.73,236.38,236.45,3449.0,236.67,236.73,236.38,236.45,3449.0
2024-10-31 15:15:00,236.45,236.86,236.42,236.57,4924.0,236.45,236.86,236.42,236.57,4924.0
2024-10-31 15:20:00,236.63,236.69,236.54,236.56,3243.0,236.63,236.69,236.54,236.56,3243.0
2024-10-31 15:25:00,236.66,236.66,236.19,236.25,6611.0,236.66,236.66,236.19,236.25,6611.0
2024-10-31 15:30:00,236.25,236.48,235.73,235.81,7079.0,236.25,236.48,235.73,235.81,7079.0
2024-10-31 15:35:00,235.73,235.85,235.4,235.58,13667.0,235.73,235.85,235.4,235.58,13667.0
2024-10-31 15:40:00,235.58,235.66,235.31,235.51,17742.0,235.58,235.66,235.31,235.51,17742.0
2024-10-31 15:45:00,235.43,235.6,235.0,235.05,30597.0,235.43,235.6,235.0,235.05,30597.0
2024-10-31 15:50:00,235.05,235.79,234.63,234.64,35839.0,235.05,235.79,234.63,234.64,35839.0
2024-10-31 15:55:00,234.51,234.67,233.75,233.76,145766.0,234.51,234.67,233.75,233.76,145766.0
2024-11-01 09:30:00,233.17,233.71,231.74,233.47,72737.0,233.17,233.71,231.74,233.47,72737.0
2024-11-01 09:35:00,233.55,233.78,232.81,233.78,15350.0,233.55,233.78,232.81,233.78,15350.0
2024-11-01 09:40:00,233.78,234.55,233.78,234.13,10071.0,233.78,234.55,233.78,234.13,10071.0
2024-11-01 09:45:00,233.82,233.9,233.24,233.66,3727.0,233.82,233.9,233.24,233.66,3727.0
2024-11-01 09:50:00,233.64,233.88,233.45,233.87,13988.0,233.64,233.88,233.45,233.87,13988.0
2024-11-01 09:55:00,233.91,234.8,233.91,234.56,3126.0,233.91,234.8,233.91,234.56,3126.0
2024-11-01 10:00:00,234.82,234.82,234.0,234.0,17410.0,234.82,234.82,234.0,234.0,17410.0
2024-11-01 10:05:00,234.16,234.82,234.16,234.4,12107.0,234.16,234.82,234.16,234.4,12107.0
2024-11-01 10:10:00,234.52,234.69,234.15,234.29,13124.0,234.52,234.69,234.15,234.29,13124.0
2024-11-01 10:15:00,234.27,234.75,234.19,234.41,15597.0,234.27,234.75,234.19,234.41,15597.0
2024-11-01 10:20:00,234.34,235.08,234.27,235.08,8555.0,234.34,235.08,234.27,235.08,8555.0
2024-11-01 10:25:00,235.34,236.39,235.2,236.35,14496.0,235.34,236.39,235.2,236.35,14496.0
2024-11-01 10:30:00,236.35,236.6,236.23,236.54,12740.0,236.35,236.6,236.23,236.54,12740.0
2024-11-01 10:35:00,236.47,236.8,236.28,236.43,10500.0,236.47,236.8,236.28,236.43,10500.0
2024-11-01 10:40:00,236.47,236.89,236.17,236.88,11041.0,236.47,236.89,236.17,236.88,11041.0
2024-11-01 10:45:00,236.81,237.04,236.33,237.04,10451.0,236.81,237.04,236.33,237.04,10451.0
2024-11-01 10:50:00,236.77,236.77,236.01,236.13,2855.0,236.77,236.77,236.01,236.13,2855.0
2024-11-01 10:55:00,236.26,236.64,236.1,236.58,6657.0,236.26,236.64,236.1,236.58,6657.0
2024-11-01 11:00:00,236.51,236.82,236.3,236.49,7767.0,236.51,236.82,236.3,236.49,7767.0
2024-11-01 11:05:00,236.49,236.76,236.12,236.76,17434.0,236.49,236.76,236.12,236.76,17434.0
2024-11-01 11:10:00,236.78,236.89,236.72,236.89,514.0,236.78,236.89,236.72,236.89,514.0
2024-11-01 11:15:00,236.78,236.94,236.56,236.86,16227.0,236.78,236.94,236.56,236.86,16227.0
2024-11-01 11:20:00,236.87,236.9,236.33,236.52,12851.0,236.87,236.9,236.33,236.52,12851.0
2024-11-01 11:25:00,236.52,236.78,236.38,236.39,5019.0,236.52,236.78,236.38,236.39,5019.0
2024-11-01 11:30:00,236.38,236.47,236.22,236.23,1916.0,236.38,236.47,236.22,236.23,1916.0
2024-11-01 11:35:00,236.27,236.36,236.27,236.36,1851.0,236.27,236.36,236.27,236.36,1851.0
2024-11-01 11:40:00,236.32,236.59,236.2,236.59,10269.0,236.32,236.59,236.2,236.59,10269.0
2024-11-01 11:45:00,236.55,236.87,236.53,236.57,5788.0,236.55,236.87,236.53,236.57,5788.0
2024-11-01 11:50:00,236.93,237.16,236.54,236.79,10748.0,236.93,237.16,236.54,236.79,10748.0
2024-11-01 11:55:00,236.79,236.95,236.51,236.52,10982.0,236.79,236.95,236.51,236.52,10982.0
2024-11-01 12:00:00,236.45,236.46,236.25,236.25,1500.0,236.45,236.46,236.25,236.25,1500.0
2024-11-01 12:05:00,236.43,236.56,236.24,236.52,5144.0,236.43,236.56,236.24,236.52,5144.0
2024-11-01 12:10:00,236.54,236.68,236.19,236.31,4945.0,236.54,236.68,236.19,236.31,4945.0
2024-11-01 12:15:00,236.41,236.6,236.34,236.58,2569.0,236.41,236.6,236.34,236.58,2569.0
2024-11-01 12:20:00,236.58,236.68,236.46,236.68,2684.0,236.58,236.68,236.46,236.68,2684.0
2024-11-01 12:25:00,236.8,237.14,236.67,237.14,8007.0,236.8,237.14,236.67,237.14,8007.0
2024-11-01 12:30:00,237.23,237.28,237.14,237.24,1834.0,237.23,237.28,237.14,237.24,1834.0
2024-11-01 12:35:00,237.15,237.26,237.03,237.25,5271.0,237.15,237.26,237.03,237.25,5271.0
2024-11-01 12:40:00,237.25,237.44,236.77,236.84,20621.0,237.25,237.44,236.77,236.84,20621.0
2024-11-01 12:45:00,236.81,237.01,236.65,236.89,8192.0,236.81,237.01,236.65,236.89,8192.0
2024-11-01 12:50:00,236.89,236.89,236.0,236.16,10493.0,236.89,236.89,236.0,236.16,10493.0
2024-11-01 12:55:00,236.19,236.38,235.92,236.38,5660.0,236.19,236.38,235.92,236.38,5660.0
2024-11-01 13:00:00,236.38,236.43,236.13,236.14,7771.0,236.38,236.43,236.13,236.14,7771.0
2024-11-01 13:05:00,236.17,236.17,235.85,235.89,4056.0,236.17,236.17,235.85,235.89,4056.0
2024-11-01 13:10:00,236.07,236.38,236.07,236.37,900.0,236.07,236.38,236.07,236.37,900.0
2024-11-01 13:15:00,236.46,236.61,236.46,236.48,1147.0,236.46,236.61,236.46,236.48,1147.0
2024-11-01 13:20:00,236.48,237.24,236.48,237.11,4532.0,236.48,237.24,236.48,237.11,4532.0
2024-11-01 13:25:00,237.1,237.23,237.01,237.23,1004.0,237.1,237.23,237.01,237.23,1004.0
2024-11-01 13:30:00,237.28,237.3,236.51,236.52,6835.0,237.28,237.3,236.51,236.52,6835.0
2024-11-01 13:35:00,236.53,236.82,236.52,236.79,1629.0,236.53,236.82,236.52,236.79,1629.0
2024-11-01 13:40:00,236.76,236.76,236.58,236.6,2119.0,236.76,236.76,236.58,236.6,2119.0
2024-11-01 13:45:00,236.57,236.57,236.43,236.51,1804.0,236.57,236.57,236.43,236.51,1804.0
2024-11-01 13:50:00,236.39,236.85,236.39,236.85,2548.0,236.39,236.85,236.39,236.85,2548.0
2024-11-01 13:55:00,236.73,236.75,236.52,236.53,2238.0,236.73,236.75,236.52,236.53,2238.0
2024-11-01 14:00:00,236.52,236.68,236.45,236.58,3460.0,236.52,236.68,236.45,236.58,3460.0
2024-11-01 14:05:00,236.51,236.78,236.42,236.78,7265.0,236.51,236.78,236.42,236.78,7265.0
2024-11-01 14:10:00,236.73,236.88,236.7,236.84,2475.0,236.73,236.88,236.7,236.84,2475.0
2024-11-01 14:15:00,236.84,236.97,236.74,236.86,3265.0,236.84,236.97,236.74,236.86,3265.0
2024-11-01 14:20:00,236.85,237.05,236.74,237.03,6054.0,236.85,237.05,236.74,237.03,6054.0
2024-11-01 14:25:00,237.05,237.05,236.85,236.95,1567.0,237.05,237.05,236.85,236.95,1567.0
2024-11-01 14:30:00,236.87,236.92,236.79,236.8,2300.0,236.87,236.92,236.79,236.8,2300.0
2024-11-01 14:35:00,236.8,236.97,236.8,236.97,1428.0,236.8,236.97,236.8,236.97,1428.0
2024-11-01 14:40:00,236.95,237.28,236.89,237.28,12571.0,236.95,237.28,236.89,237.28,12571.0
2024-11-01 14:45:00,237.27,237.57,237.26,237.55,4463.0,237.27,237.57,237.26,237.55,4463.0
2024-11-01 14:50:00,237.68,238.14,237.65,237.97,7897.0,237.68,238.14,237.65,237.97,7897.0
2024-11-01 14:55:00,237.83,237.99,237.75,237.93,3641.0,237.83,237.99,237.75,237.93,3641.0
2024-11-01 15:00:00,237.87,238.06,237.87,237.93,2408.0,237.87,238.06,237.87,237.93,2408.0
2024-11-01 15:05:00,237.92,238.36,237.88,238.34,9066.0,237.92,238.36,237.88,238.34,9066.0
2024-11-01 15:10:00,238.34,238.62,238.34,238.58,6538.0,238.34,238.62,238.34,238.58,6538.0
2024-11-01 15:15:00,238.55,239.01,238.54,238.97,11082.0,238.55,239.01,238.54,238.97,11082.0
2024-11-01 15:20:00,239.03,239.03,238.76,238.97,9987.0,239.03,239.03,238.76,238.97,9987.0
2024-11-01 15:25:00,238.83,238.96,238.6,238.75,7943.0,238.83,238.96,238.6,238.75,7943.0
2024-11-01 15:30:00,238.75,239.16,238.63,239.08,7435.0,238.75,239.16,238.63,239.08,7435.0
2024-11-01 15:35:00,239.12,239.28,238.9,239.28,12386.0,239.12,239.28,238.9,239.28,12386.0
2024-11-01 15:40:00,239.23,239.41,239.17,239.24,22071.0,239.23,239.41,239.17,239.24,22071.0
2024-11-01 15:45:00,239.21,239.57,239.14,239.34,15148.0,239.21,239.57,239.14,239.34,15148.0
2024-11-01 15:50:00,239.19,239.35,238.46,239.09,28047.0,239.19,239.35,238.46,239.09,28047.0
2024-11-01 15:55:00,239.18,239.23,238.77,239.13,89199.0,239.18,239.23,238.77,239.13,89199.0
2024-11-04 09:30:00,237.77,240.55,237.77,239.46,18063.0,237.77,240.55,237.77,239.46,18063.0
2024-11-04 09:35:00,239.94,240.0,238.77,239.62,1174.0,239.94,240.0,238.77,239.62,1174.0
2024-11-04 09:40:00,238.82,239.03,238.0,238.34,4805.0,238.82,239.03,238.0,238.34,4805.0
2024-11-04 09:45:00,237.98,238.99,237.98,238.98,3978.0,237.98,238.99,237.98,238.98,3978.0
2024-11-04 09:50:00,238.84,238.84,238.05,238.78,5867.0,238.84,238.84,238.05,238.78,5867.0
2024-11-04 09:55:00,238.93,239.41,238.82,239.13,3842.0,238.93,239.41,238.82,239.13,3842.0
2024-11-04 10:00:00,239.42,240.2,239.41,240.19,3746.0,239.42,240.2,239.41,240.19,3746.0
2024-11-04 10:05:00,240.13,240.19,239.43,239.43,5606.0,240.13,240.19,239.43,239.43,5606.0
2024-11-04 10:10:00,239.43,239.69,239.22,239.46,3928.0,239.43,239.69,239.22,239.46,3928.0
2024-11-04 10:15:00,239.51,240.01,239.51,240.0,2402.0,239.51,240.01,239.51,240.0,2402.0
2024-11-04 10:20:00,239.71,240.11,239.61,240.11,1820.0,239.71,240.11,239.61,240.11,1820.0
2024-11-04 10:25:00,240.18,240.25,239.88,239.92,1430.0,240.18,240.25,239.88,239.92,1430.0
2024-11-04 10:30:00,239.76,240.87,239.76,240.87,5721.0,239.76,240.87,239.76,240.87,5721.0
2024-11-04 10:35:00,240.88,241.05,240.72,240.74,3571.0,240.88,241.05,240.72,240.74,3571.0
2024-11-04 10:40:00,240.81,241.12,240.81,241.12,4669.0,240.81,241.12,240.81,241.12,4669.0
2024-11-04 10:45:00,241.15,241.15,240.67,240.75,2612.0,241.15,241.15,240.67,240.75,2612.0
2024-11-04 10:50:00,240.64,240.88,240.64,240.78,1704.0,240.64,240.88,240.64,240.78,1704.0
2024-11-04 10:55:00,240.89,241.26,240.89,240.99,2453.0,240.89,241.26,240.89,240.99,2453.0
2024-11-04 11:00:00,240.99,241.0,240.85,240.94,1777.0,240.99,241.0,240.85,240.94,1777.0
2024-11-04 11:05:00,240.94,241.22,240.82,241.22,6278.0,240.94,241.22,240.82,241.22,6278.0
2024-11-04 11:10:00,241.21,241.48,241.12,241.23,5881.0,241.21,241.48,241.12,241.23,5881.0
2024-11-04 11:15:00,241.09,241.26,240.83,240.83,2948.0,241.09,241.26,240.83,240.83,2948.0
2024-11-04 11:20:00,240.94,240.94,240.15,240.28,6257.0,240.94,240.94,240.15,240.28,6257.0
2024-11-04 11:25:00,240.38,240.61,240.28,240.51,3600.0,240.38,240.61,240.28,240.51,3600.0
2024-11-04 11:30:00,240.49,240.51,239.87,239.98,7792.0,240.49,240.51,239.87,239.98,7792.0
2024-11-04 11:35:00,240.05,240.07,239.66,239.86,4271.0,240.05,240.07,239.66,239.86,4271.0
2024-11-04 11:40:00,239.74,239.96,239.59,239.91,7388.0,239.74,239.96,239.59,239.91,7388.0
2024-11-04 11:45:00,239.8,240.12,239.8,240.07,1344.0,239.8,240.12,239.8,240.07,1344.0
2024-11-04 11:50:00,240.06,240.23,239.92,240.1,3493.0,240.06,240.23,239.92,240.1,3493.0
2024-11-04 11:55:00,240.14,240.19,239.95,240.13,6773.0,240.14,240.19,239.95,240.13,6773.0
2024-11-04 12:00:00,240.15,240.36,240.13,240.27,2570.0,240.15,240.36,240.13,240.27,2570.0
2024-11-04 12:05:00,240.16,240.16,239.72,239.74,7111.0,240.16,240.16,239.72,239.74,7111.0
2024-11-04 12:10:00,239.78,240.09,239.76,239.88,7325.0,239.78,240.09,239.76,239.88,7325.0
2024-11-04 12:15:00,239.99,240.22,239.87,240.22,3049.0,239.99,240.22,239.87,240.22,3049.0
2024-11-04 12:20:00,240.34,240.62,240.24,240.45,3020.0,240.34,240.62,240.24,240.45,3020.0
2024-11-04 12:25:00,240.62,240.77,240.5,240.7,1474.0,240.62,240.77,240.5,240.7,1474.0
2024-11-04 12:30:00,240.61,240.76,240.46,240.68,5762.0,240.61,240.76,240.46,240.68,5762.0
2024-11-04 12:35:00,240.71,240.89,240.71,240.77,2599.0,240.71,240.89,240.71,240.77,2599.0
2024-11-04 12:40:00,240.79,241.65,240.79,241.52,7007.0,240.79,241.65,240.79,241.52,7007.0
2024-11-04 12:45:00,241.52,241.64,241.4,241.4,5887.0,241.52,241.64,241.4,241.4,5887.0
2024-11-04 12:50:00,241.47,241.47,240.95,241.15,5625.0,241.47,241.47,240.95,241.15,5625.0
2024-11-04 12:55:00,241.15,241.26,241.02,241.21,2636.0,241.15,241.26,241.02,241.21,2636.0
2024-11-04 13:00:00,241.32,241.42,241.25,241.26,1800.0,241.32,241.42,241.25,241.26,1800.0
2024-11-04 13:05:00,241.3,241.3,240.98,241.02,2281.0,241.3,241.3,240.98,241.02,2281.0
2024-11-04 13:10:00,241.11,241.46,241.11,241.38,4137.0,241.11,241.46,241.11,241.38,4137.0
2024-11-04 13:15:00,241.4,241.49,241.33,241.49,1884.0,241.4,241.49,241.33,241.49,1884.0
2024-11-04 13:20:00,241.57,241.92,241.53,241.88,1725.0,241.57,241.92,241.53,241.88,1725.0
2024-11-04 13:25:00,241.77,241.77,241.56,241.64,2343.0,241.77,241.77,241.56,241.64,2343.0
2024-11-04 13:30:00,241.59,241.98,241.53,241.87,4686.0,241.59,241.98,241.53,241.87,4686.0
2024-11-04 13:35:00,242.0,242.11,241.66,242.08,3846.0,242.0,242.11,241.66,242.08,3846.0
2024-11-04 13:40:00,242.02,242.21,242.02,242.04,3203.0,242.02,242.21,242.02,242.04,3203.0
2024-11-04 13:45:00,242.01,242.41,242.01,242.25,2304.0,242.01,242.41,242.01,242.25,2304.0
2024-11-04 13:50:00,242.42,242.58,242.34,242.42,3955.0,242.42,242.58,242.34,242.42,3955.0
2024-11-04 13:55:00,242.41,242.49,241.73,241.73,3300.0,242.41,242.49,241.73,241.73,3300.0
2024-11-04 14:00:00,241.75,241.87,241.72,241.73,6525.0,241.75,241.87,241.72,241.73,6525.0
2024-11-04 14:05:00,241.73,241.95,241.65,241.81,3836.0,241.73,241.95,241.65,241.81,3836.0
2024-11-04 14:10:00,241.7,241.85,241.56,241.85,5930.0,241.7,241.85,241.56,241.85,5930.0
2024-11-04 14:15:00,241.87,241.88,241.62,241.77,3223.0,241.87,241.88,241.62,241.77,3223.0
2024-11-04 14:20:00,241.74,241.74,241.19,241.33,19236.0,241.74,241.74,241.19,241.33,19236.0
2024-11-04 14:25:00,241.34,241.66,241.34,241.53,4861.0,241.34,241.66,241.34,241.53,4861.0
2024-11-04 14:30:00,241.52,241.93,241.46,241.93,7363.0,241.52,241.93,241.46,241.93,7363.0
2024-11-04 14:35:00,241.98,242.23,241.98,242.14,3389.0,241.98,242.23,241.98,242.14,3389.0
2024-11-04 14:40:00,242.22,242.33,241.99,242.02,3369.0,242.22,242.33,241.99,242.02,3369.0
2024-11-04 14:45:00,242.03,242.22,242.02,242.04,4875.0,242.03,242.22,242.02,242.04,4875.0
2024-11-04 14:50:00,242.04,242.09,241.85,241.85,6901.0,242.04,242.09,241.85,241.85,6901.0
2024-11-04 14:55:00,241.86,242.03,241.79,241.9,15082.0,241.86,242.03,241.79,241.9,15082.0
2024-11-04 15:00:00,241.84,241.9,241.36,241.69,11429.0,241.84,241.9,241.36,241.69,11429.0
2024-11-04 15:05:00,241.69,241.85,241.68,241.7,7176.0,241.69,241.85,241.68,241.7,7176.0
2024-11-04 15:10:00,241.63,241.9,241.62,241.8,3243.0,241.63,241.9,241.62,241.8,3243.0
2024-11-04 15:15:00,241.69,242.01,241.69,242.01,6651.0,241.69,242.01,241.69,242.01,6651.0
2024-11-04 15:20:00,242.04,242.04,241.8,241.87,4581.0,242.04,242.04,241.8,241.87,4581.0
2024-11-04 15:25:00,241.96,242.11,241.82,241.85,4636.0,241.96,242.11,241.82,241.85,4636.0
2024-11-04 15:30:00,241.8,241.81,241.5,241.58,8801.0,241.8,241.81,241.5,241.58,8801.0
2024-11-04 15:35:00,241.53,241.67,241.37,241.51,6309.0,241.53,241.67,241.37,241.51,6309.0
2024-11-04 15:40:00,241.51,241.73,241.51,241.65,9079.0,241.51,241.73,241.51,241.65,9079.0
2024-11-04 15:45:00,241.65,242.24,241.65,241.88,12735.0,241.65,242.24,241.65,241.88,12735.0
2024-11-04 15:50:00,241.86,241.95,241.54,241.81,26129.0,241.86,241.95,241.54,241.81,26129.0
2024-11-04 15:55:00,241.83,241.84,241.12,241.13,94326.0,241.83,241.84,241.12,241.13,94326.0
2024-11-05 09:30:00,241.25,242.6,241.0,242.6,22082.0,241.25,242.6,241.0,242.6,22082.0
2024-11-05 09:35:00,242.78,242.78,241.98,242.28,1148.0,242.78,242.78,241.98,242.28,1148.0
2024-11-05 09:40:00,242.2,242.21,241.38,241.68,2874.0,242.2,242.21,241.38,241.68,2874.0
2024-11-05 09:45:00,241.59,241.93,241.42,241.72,1500.0,241.59,241.93,241.42,241.72,1500.0
2024-11-05 09:50:00,241.91,241.92,241.64,241.81,2361.0,241.91,241.92,241.64,241.81,2361.0
2024-11-05 09:55:00,241.84,242.4,241.82,241.82,3669.0,241.84,242.4,241.82,241.82,3669.0
2024-11-05 10:00:00,241.85,241.85,241.44,241.48,3634.0,241.85,241.85,241.44,241.48,3634.0
2024-11-05 10:05:00,241.58,241.58,241.15,241.31,2500.0,241.58,241.58,241.15,241.31,2500.0
2024-11-05 10:10:00,241.26,241.47,241.11,241.46,1655.0,241.26,241.47,241.11,241.46,1655.0
2024-11-05 10:15:00,241.65,241.67,240.97,240.97,10731.0,241.65,241.67,240.97,240.97,10731.0
2024-11-05 10:20:00,240.77,241.13,240.74,241.13,1207.0,240.77,241.13,240.74,241.13,1207.0
2024-11-05 10:25:00,241.0,241.0,240.39,240.51,1595.0,241.0,241.0,240.39,240.51,1595.0
2024-11-05 10:30:00,240.76,240.8,240.66,240.66,5043.0,240.76,240.8,240.66,240.66,5043.0
2024-11-05 10:35:00,240.64,240.64,240.05,240.29,3476.0,240.64,240.64,240.05,240.29,3476.0
2024-11-05 10:40:00,240.03,240.29,239.83,239.95,7064.0,240.03,240.29,239.83,239.95,7064.0
2024-11-05 10:45:00,239.96,240.98,239.8,240.93,6631.0,239.96,240.98,239.8,240.93,6631.0
2024-11-05 10:50:00,240.9,240.9,240.49,240.5,2892.0,240.9,240.9,240.49,240.5,2892.0
2024-11-05 10:55:00,240.62,240.65,240.3,240.53,4188.0,240.62,240.65,240.3,240.53,4188.0
2024-11-05 11:00:00,240.55,240.75,240.27,240.62,6499.0,240.55,240.75,240.27,240.62,6499.0
2024-11-05 11:05:00,240.59,240.99,240.59,240.88,12641.0,240.59,240.99,240.59,240.88,12641.0
2024-11-05 11:10:00,240.88,241.06,240.7,240.97,16305.0,240.88,241.06,240.7,240.97,16305.0
2024-11-05 11:15:00,240.98,241.06,240.7,240.71,5640.0,240.98,241.06,240.7,240.71,5640.0
2024-11-05 11:20:00,240.68,240.99,240.68,240.99,1851.0,240.68,240.99,240.68,240.99,1851.0
2024-11-05 11:25:00,241.01,241.23,240.8,240.8,3569.0,241.01,241.23,240.8,240.8,3569.0
2024-11-05 11:30:00,240.8,241.25,240.8,241.25,2517.0,240.8,241.25,240.8,241.25,2517.0
2024-11-05 11:35:00,241.14,241.18,240.98,241.06,3875.0,241.14,241.18,240.98,241.06,3875.0
2024-11-05 11:40:00,241.06,241.07,240.44,240.57,4018.0,241.06,241.07,240.44,240.57,4018.0
2024-11-05 11:45:00,240.41,240.67,240.3,240.54,6013.0,240.41,240.67,240.3,240.54,6013.0
2024-11-05 11:50:00,240.38,240.58,240.37,240.57,2405.0,240.38,240.58,240.37,240.57,2405.0
2024-11-05 11:55:00,240.56,240.82,240.55,240.77,3500.0,240.56,240.82,240.55,240.77,3500.0
2024-11-05 12:00:00,240.86,240.86,240.63,240.68,2185.0,240.86,240.86,240.63,240.68,2185.0
2024-11-05 12:05:00,240.68,240.72,240.57,240.64,900.0,240.68,240.72,240.57,240.64,900.0
2024-11-05 12:10:00,240.64,240.81,240.47,240.81,8048.0,240.64,240.81,240.47,240.81,8048.0
2024-11-05 12:15:00,240.9,241.15,240.86,241.15,2007.0,240.9,241.15,240.86,241.15,2007.0
2024-11-05 12:20:00,241.09,241.16,240.92,241.16,1482.0,241.09,241.16,240.92,241.16,1482.0
2024-11-05 12:25:00,241.04,241.16,241.03,241.07,1854.0,241.04,241.16,241.03,241.07,1854.0
2024-11-05 12:30:00,241.16,241.42,241.08,241.09,4328.0,241.16,241.42,241.08,241.09,4328.0
2024-11-05 12:35:00,241.1,241.31,241.09,241.27,1100.0,241.1,241.31,241.09,241.27,1100.0
2024-11-05 12:40:00,241.21,241.36,241.19,241.24,1828.0,241.21,241.36,241.19,241.24,1828.0
2024-11-05 12:45:00,241.25,241.35,241.05,241.05,2827.0,241.25,241.35,241.05,241.05,2827.0
2024-11-05 12:50:00,240.96,241.03,240.84,240.99,1952.0,240.96,241.03,240.84,240.99,1952.0
2024-11-05 12:55:00,241.0,241.09,240.94,240.99,1602.0,241.0,241.09,240.94,240.99,1602.0
2024-11-05 13:00:00,240.98,241.1,240.97,241.04,1548.0,240.98,241.1,240.97,241.04,1548.0
2024-11-05 13:05:00,241.07,241.1,240.9,240.99,5662.0,241.07,241.1,240.9,240.99,5662.0
2024-11-05 13:10:00,240.89,240.89,240.25,240.38,3333.0,240.89,240.89,240.25,240.38,3333.0
2024-11-05 13:15:00,240.38,240.7,240.25,240.58,2369.0,240.38,240.7,240.25,240.58,2369.0
2024-11-05 13:20:00,240.59,240.7,240.55,240.58,1000.0,240.59,240.7,240.55,240.58,1000.0
2024-11-05 13:25:00,240.55,240.59,240.43,240.5,2850.0,240.55,240.59,240.43,240.5,2850.0
2024-11-05 13:30:00,240.52,241.04,240.52,240.88,6533.0,240.52,241.04,240.52,240.88,6533.0
2024-11-05 13:35:00,240.94,241.12,240.67,241.11,4076.0,240.94,241.12,240.67,241.11,4076.0
2024-11-05 13:40:00,241.11,241.2,240.95,241.14,3106.0,241.11,241.2,240.95,241.14,3106.0
2024-11-05 13:45:00,241.09,241.18,241.02,241.15,2485.0,241.09,241.18,241.02,241.15,2485.0
2024-11-05 13:50:00,241.15,241.3,241.07,241.25,3657.0,241.15,241.3,241.07,241.25,3657.0
2024-11-05 13:55:00,241.24,241.24,240.99,241.11,1511.0,241.24,241.24,240.99,241.11,1511.0
2024-11-05 14:00:00,241.11,241.35,241.1,241.25,2400.0,241.11,241.35,241.1,241.25,2400.0
2024-11-05 14:05:00,241.26,241.36,241.25,241.3,1668.0,241.26,241.36,241.25,241.3,1668.0
2024-11-05 14:10:00,241.35,241.37,241.21,241.33,1998.0,241.35,241.37,241.21,241.33,1998.0
2024-11-05 14:15:00,241.21,241.26,241.18,241.26,1800.0,241.21,241.26,241.18,241.26,1800.0
2024-11-05 14:20:00,241.18,241.21,240.77,240.79,4806.0,241.18,241.21,240.77,240.79,4806.0
2024-11-05 14:25:00,240.57,240.89,240.56,240.64,2295.0,240.57,240.89,240.56,240.64,2295.0
2024-11-05 14:30:00,240.63,240.64,240.54,240.64,1085.0,240.63,240.64,240.54,240.64,1085.0
2024-11-05 14:35:00,240.66,241.0,240.65,241.0,2900.0,240.66,241.0,240.65,241.0,2900.0
2024-11-05 14:40:00,241.02,241.05,240.85,240.97,3206.0,241.02,241.05,240.85,240.97,3206.0
2024-11-05 14:45:00,240.89,241.03,240.88,240.93,809.0,240.89,241.03,240.88,240.93,809.0
2024-11-05 14:50:00,241.02,241.24,240.9,240.9,6402.0,241.02,241.24,240.9,240.9,6402.0
2024-11-05 14:55:00,240.9,240.9,240.57,240.75,2210.0,240.9,240.9,240.57,240.75,2210.0
2024-11-05 15:00:00,240.75,240.8,240.47,240.8,3323.0,240.75,240.8,240.47,240.8,3323.0
2024-11-05 15:05:00,240.83,240.91,240.73,240.91,3599.0,240.83,240.91,240.73,240.91,3599.0
2024-11-05 15:10:00,240.92,241.14,240.89,240.91,4701.0,240.92,241.14,240.89,240.91,4701.0
2024-11-05 15:15:00,240.89,240.89,240.78,240.78,1700.0,240.89,240.89,240.78,240.78,1700.0
2024-11-05 15:20:00,240.88,241.12,240.87,241.12,3136.0,240.88,241.12,240.87,241.12,3136.0
2024-11-05 15:25:00,241.12,241.33,241.08,241.33,3741.0,241.12,241.33,241.08,241.33,3741.0
2024-11-05 15:30:00,241.27,241.44,241.11,241.44,8023.0,241.27,241.44,241.11,241.44,8023.0
2024-11-05 15:35:00,241.48,241.66,241.33,241.35,8286.0,241.48,241.66,241.33,241.35,8286.0
2024-11-05 15:40:00,241.14,241.25,241.04,241.17,7764.0,241.14,241.25,241.04,241.17,7764.0
2024-11-05 15:45:00,241.11,241.2,240.97,241.11,10542.0,241.11,241.2,240.97,241.11,10542.0
2024-11-05 15:50:00,241.03,241.36,240.86,241.11,13972.0,241.03,241.36,240.86,241.11,13972.0
2024-11-05 15:55:00,241.04,241.31,240.73,241.17,71847.0,241.04,241.31,240.73,241.17,71847.0
2024-11-06 09:30:00,245.36,247.43,243.89,246.33,36274.0,245.36,247.43,243.89,246.33,36274.0
2024-11-06 09:35:00,246.12,246.28,244.57,245.84,34094.0,246.12,246.28,244.57,245.84,34094.0
2024-11-06 09:40:00,245.84,245.94,242.5,244.12,26071.0,245.84,245.94,242.5,244.12,26071.0
2024-11-06 09:45:00,243.84,245.0,242.69,242.93,20614.0,243.84,245.0,242.69,242.93,20614.0
2024-11-06 09:50:00,242.93,244.29,242.51,242.93,28552.0,242.93,244.29,242.51,242.93,28552.0
2024-11-06 09:55:00,243.03,244.08,243.03,243.86,42251.0,243.03,244.08,243.03,243.86,42251.0
2024-11-06 10:00:00,243.9,245.67,243.9,245.47,25773.0,243.9,245.67,243.9,245.47,25773.0
2024-11-06 10:05:00,245.47,248.25,245.47,248.11,19000.0,245.47,248.25,245.47,248.11,19000.0
2024-11-06 10:10:00,248.46,248.46,247.65,248.32,8733.0,248.46,248.46,247.65,248.32,8733.0
2024-11-06 10:15:00,248.17,248.21,247.31,247.67,11199.0,248.17,248.21,247.31,247.67,11199.0
2024-11-06 10:20:00,247.76,248.33,246.82,248.07,21071.0,247.76,248.33,246.82,248.07,21071.0
2024-11-06 10:25:00,248.01,248.5,247.74,248.26,6196.0,248.01,248.5,247.74,248.26,6196.0
2024-11-06 10:30:00,248.01,248.69,248.0,248.42,8478.0,248.01,248.69,248.0,248.42,8478.0
2024-11-06 10:35:00,248.42,248.55,247.69,247.88,4740.0,248.42,248.55,247.69,247.88,4740.0
2024-11-06 10:40:00,247.85,248.35,247.6,248.09,8321.0,247.85,248.35,247.6,248.09,8321.0
2024-11-06 10:45:00,247.89,249.22,247.41,249.01,14660.0,247.89,249.22,247.41,249.01,14660.0
2024-11-06 10:50:00,249.02,249.7,248.64,249.66,12619.0,249.02,249.7,248.64,249.66,12619.0
2024-11-06 10:55:00,249.55,250.34,249.3,249.52,24787.0,249.55,250.34,249.3,249.52,24787.0
2024-11-06 11:00:00,249.2,249.38,248.69,249.12,4552.0,249.2,249.38,248.69,249.12,4552.0
2024-11-06 11:05:00,249.0,249.66,248.98,249.42,6576.0,249.0,249.66,248.98,249.42,6576.0
2024-11-06 11:10:00,249.42,249.99,249.34,249.44,12086.0,249.42,249.99,249.34,249.44,12086.0
2024-11-06 11:15:00,249.34,249.53,248.84,249.04,13813.0,249.34,249.53,248.84,249.04,13813.0
2024-11-06 11:20:00,249.0,249.12,248.28,248.93,14276.0,249.0,249.12,248.28,248.93,14276.0
2024-11-06 11:25:00,249.09,249.19,248.99,249.0,12843.0,249.09,249.19,248.99,249.0,12843.0
2024-11-06 11:30:00,249.03,249.97,248.95,249.6,13029.0,249.03,249.97,248.95,249.6,13029.0
2024-11-06 11:35:00,249.73,249.87,249.68,249.85,3247.0,249.73,249.87,249.68,249.85,3247.0
2024-11-06 11:40:00,249.7,250.38,249.41,250.11,10032.0,249.7,250.38,249.41,250.11,10032.0
2024-11-06 11:45:00,250.38,250.39,249.9,250.15,4647.0,250.38,250.39,249.9,250.15,4647.0
2024-11-06 11:50:00,250.08,250.47,250.0,250.42,5177.0,250.08,250.47,250.0,250.42,5177.0
2024-11-06 11:55:00,250.34,250.52,249.22,249.43,4580.0,250.34,250.52,249.22,249.43,4580.0
2024-11-06 12:00:00,249.01,249.25,248.84,249.17,3015.0,249.01,249.25,248.84,249.17,3015.0
2024-11-06 12:05:00,249.24,249.34,249.07,249.34,1333.0,249.24,249.34,249.07,249.34,1333.0
2024-11-06 12:10:00,249.04,249.55,249.03,249.48,2739.0,249.04,249.55,249.03,249.48,2739.0
2024-11-06 12:15:00,249.4,249.4,248.52,248.75,3247.0,249.4,249.4,248.52,248.75,3247.0
2024-11-06 12:20:00,248.73,249.0,248.57,249.0,3011.0,248.73,249.0,248.57,249.0,3011.0
2024-11-06 12:25:00,248.84,248.89,248.64,248.68,3761.0,248.84,248.89,248.64,248.68,3761.0
2024-11-06 12:30:00,248.84,249.48,248.83,249.48,8705.0,248.84,249.48,248.83,249.48,8705.0
2024-11-06 12:35:00,249.48,249.54,248.95,248.99,4361.0,249.48,249.54,248.95,248.99,4361.0
2024-11-06 12:40:00,249.03,249.47,248.98,249.19,2747.0,249.03,249.47,248.98,249.19,2747.0
2024-11-06 12:45:00,249.35,249.71,249.35,249.67,2752.0,249.35,249.71,249.35,249.67,2752.0
2024-11-06 12:50:00,249.56,249.64,249.27,249.44,5406.0,249.56,249.64,249.27,249.44,5406.0
2024-11-06 12:55:00,249.34,249.5,249.21,249.5,2000.0,249.34,249.5,249.21,249.5,2000.0
2024-11-06 13:00:00,249.38,249.46,249.1,249.26,3813.0,249.38,249.46,249.1,249.26,3813.0
2024-11-06 13:05:00,249.26,249.29,249.01,249.16,3779.0,249.26,249.29,249.01,249.16,3779.0
2024-11-06 13:10:00,249.18,249.27,248.95,249.1,2524.0,249.18,249.27,248.95,249.1,2524.0
2024-11-06 13:15:00,249.21,249.23,249.06,249.19,1694.0,249.21,249.23,249.06,249.19,1694.0
2024-11-06 13:20:00,249.16,249.62,249.15,249.46,5407.0,249.16,249.62,249.15,249.46,5407.0
2024-11-06 13:25:00,249.46,249.77,249.46,249.73,2829.0,249.46,249.77,249.46,249.73,2829.0
2024-11-06 13:30:00,249.67,250.2,249.62,250.09,20892.0,249.67,250.2,249.62,250.09,20892.0
2024-11-06 13:35:00,250.08,250.09,249.94,250.0,10953.0,250.08,250.09,249.94,250.0,10953.0
2024-11-06 13:40:00,249.99,249.99,249.55,249.86,12241.0,249.99,249.99,249.55,249.86,12241.0
2024-11-06 13:45:00,249.67,249.82,249.54,249.61,5056.0,249.67,249.82,249.54,249.61,5056.0
2024-11-06 13:50:00,249.58,249.85,249.47,249.51,13483.0,249.58,249.85,249.47,249.51,13483.0
2024-11-06 13:55:00,249.52,249.67,249.42,249.67,8477.0,249.52,249.67,249.42,249.67,8477.0
2024-11-06 14:00:00,249.56,249.8,249.24,249.43,7062.0,249.56,249.8,249.24,249.43,7062.0
2024-11-06 14:05:00,249.43,249.79,249.42,249.74,11372.0,249.43,249.79,249.42,249.74,11372.0
2024-11-06 14:10:00,249.71,250.04,249.63,249.9,12283.0,249.71,250.04,249.63,249.9,12283.0
2024-11-06 14:15:00,249.9,250.3,249.9,250.23,4547.0,249.9,250.3,249.9,250.23,4547.0
2024-11-06 14:20:00,250.34,250.59,250.26,250.53,24822.0,250.34,250.59,250.26,250.53,24822.0
2024-11-06 14:25:00,250.55,250.6,250.25,250.55,4171.0,250.55,250.6,250.25,250.55,4171.0
2024-11-06 14:30:00,250.6,250.6,250.44,250.6,6565.0,250.6,250.6,250.44,250.6,6565.0
2024-11-06 14:35:00,250.44,250.97,250.44,250.87,14397.0,250.44,250.97,250.44,250.87,14397.0
2024-11-06 14:40:00,250.75,250.87,250.34,250.75,7907.0,250.75,250.87,250.34,250.75,7907.0
2024-11-06 14:45:00,250.78,251.24,250.78,251.14,3828.0,250.78,251.24,250.78,251.14,3828.0
2024-11-06 14:50:00,251.11,251.24,251.02,251.13,6759.0,251.11,251.24,251.02,251.13,6759.0
2024-11-06 14:55:00,251.13,251.38,251.07,251.31,16122.0,251.13,251.38,251.07,251.31,16122.0
2024-11-06 15:00:00,251.27,251.27,250.76,250.81,14834.0,251.27,251.27,250.76,250.81,14834.0
2024-11-06 15:05:00,250.79,251.2,250.79,251.19,19843.0,250.79,251.2,250.79,251.19,19843.0
2024-11-06 15:10:00,251.16,251.43,251.06,251.38,16222.0,251.16,251.43,251.06,251.38,16222.0
2024-11-06 15:15:00,251.3,251.38,251.04,251.21,10919.0,251.3,251.38,251.04,251.21,10919.0
2024-11-06 15:20:00,251.22,251.25,250.94,250.98,9319.0,251.22,251.25,250.94,250.98,9319.0
2024-11-06 15:25:00,250.98,251.44,250.93,251.25,11450.0,250.98,251.44,250.93,251.25,11450.0
2024-11-06 15:30:00,251.26,251.75,251.25,251.43,11345.0,251.26,251.75,251.25,251.43,11345.0
2024-11-06 15:35:00,251.39,251.39,250.97,251.34,21966.0,251.39,251.39,250.97,251.34,21966.0
2024-11-06 15:40:00,251.34,251.88,251.27,251.88,28512.0,251.34,251.88,251.27,251.88,28512.0
2024-11-06 15:45:00,251.83,252.1,251.75,252.02,15751.0,251.83,252.1,251.75,252.02,15751.0
2024-11-06 15:50:00,251.91,252.35,251.73,251.85,61408.0,251.91,252.35,251.73,251.85,61408.0
2024-11-06 15:55:00,251.98,252.05,251.64,251.9,104374.0,251.98,252.05,251.64,251.9,104374.0
2024-11-07 09:30:00,252.11,253.52,251.51,252.24,14019.0,252.11,253.52,251.51,252.24,14019.0
2024-11-07 09:35:00,252.5,253.97,252.5,253.78,3955.0,252.5,253.97,252.5,253.78,3955.0
2024-11-07 09:40:00,253.52,254.09,253.31,253.31,3881.0,253.52,254.09,253.31,253.31,3881.0
2024-11-07 09:45:00,252.79,253.45,252.04,253.42,3707.0,252.79,253.45,252.04,253.42,3707.0
2024-11-07 09:50:00,253.4,254.3,253.35,253.84,8784.0,253.4,254.3,253.35,253.84,8784.0
2024-11-07 09:55:00,254.24,254.25,253.65,253.84,2359.0,254.24,254.25,253.65,253.84,2359.0
2024-11-07 10:00:00,254.06,254.3,253.64,254.3,2659.0,254.06,254.3,253.64,254.3,2659.0
2024-11-07 10:05:00,254.36,255.59,254.12,254.76,22658.0,254.36,255.59,254.12,254.76,22658.0
2024-11-07 10:10:00,254.76,254.76,253.89,254.04,5466.0,254.76,254.76,253.89,254.04,5466.0
2024-11-07 10:15:00,254.14,254.15,253.7,254.14,5152.0,254.14,254.15,253.7,254.14,5152.0
2024-11-07 10:20:00,254.0,254.95,254.0,254.74,24553.0,254.0,254.95,254.0,254.74,24553.0
2024-11-07 10:25:00,254.74,255.03,254.41,254.47,7901.0,254.74,255.03,254.41,254.47,7901.0
2024-11-07 10:30:00,254.52,254.81,254.11,254.51,7804.0,254.52,254.81,254.11,254.51,7804.0
2024-11-07 10:35:00,254.65,254.82,254.57,254.77,3967.0,254.65,254.82,254.57,254.77,3967.0
2024-11-07 10:40:00,254.69,255.47,254.68,255.47,6527.0,254.69,255.47,254.68,255.47,6527.0
2024-11-07 10:45:00,255.46,255.71,255.01,255.56,18711.0,255.46,255.71,255.01,255.56,18711.0
2024-11-07 10:50:00,255.65,256.2,255.65,256.07,12343.0,255.65,256.2,255.65,256.07,12343.0
2024-11-07 10:55:00,256.13,257.08,255.88,256.43,24163.0,256.13,257.08,255.88,256.43,24163.0
2024-11-07 11:00:00,256.41,256.71,256.25,256.6,7405.0,256.41,256.71,256.25,256.6,7405.0
2024-11-07 11:05:00,256.5,256.59,256.3,256.3,6189.0,256.5,256.59,256.3,256.3,6189.0
2024-11-07 11:10:00,256.19,256.19,255.95,256.0,16153.0,256.19,256.19,255.95,256.0,16153.0
2024-11-07 11:15:00,255.99,255.99,254.59,254.7,41740.0,255.99,255.99,254.59,254.7,41740.0
2024-11-07 11:20:00,254.74,254.87,254.24,254.37,32286.0,254.74,254.87,254.24,254.37,32286.0
2024-11-07 11:25:00,254.43,254.76,254.06,254.38,10935.0,254.43,254.76,254.06,254.38,10935.0
2024-11-07 11:30:00,254.38,254.98,254.36,254.63,8067.0,254.38,254.98,254.36,254.63,8067.0
2024-11-07 11:35:00,254.5,254.95,254.31,254.62,16796.0,254.5,254.95,254.31,254.62,16796.0
2024-11-07 11:40:00,254.46,254.56,254.21,254.36,5817.0,254.46,254.56,254.21,254.36,5817.0
2024-11-07 11:45:00,254.34,254.5,254.13,254.33,10810.0,254.34,254.5,254.13,254.33,10810.0
2024-11-07 11:50:00,254.48,255.39,254.44,255.19,12199.0,254.48,255.39,254.44,255.19,12199.0
2024-11-07 11:55:00,255.19,255.39,254.64,255.22,19022.0,255.19,255.39,254.64,255.22,19022.0
2024-11-07 12:00:00,255.15,255.34,254.69,255.12,47932.0,255.15,255.34,254.69,255.12,47932.0
2024-11-07 12:05:00,254.99,255.07,254.77,254.91,41926.0,254.99,255.07,254.77,254.91,41926.0
2024-11-07 12:10:00,254.84,255.29,254.82,255.05,71444.0,254.84,255.29,254.82,255.05,71444.0
2024-11-07 12:15:00,255.13,255.19,254.81,254.99,10256.0,255.13,255.19,254.81,254.99,10256.0
2024-11-07 12:20:00,254.96,255.13,254.82,254.82,18645.0,254.96,255.13,254.82,254.82,18645.0
2024-11-07 12:25:00,254.93,255.01,254.82,254.91,17489.0,254.93,255.01,254.82,254.91,17489.0
2024-11-07 12:30:00,254.88,255.11,254.74,254.76,13012.0,254.88,255.11,254.74,254.76,13012.0
2024-11-07 12:35:00,254.89,255.01,254.76,254.94,10407.0,254.89,255.01,254.76,254.94,10407.0
2024-11-07 12:40:00,254.88,255.21,254.88,255.04,45737.0,254.88,255.21,254.88,255.04,45737.0
2024-11-07 12:45:00,255.09,255.22,255.01,255.21,18308.0,255.09,255.22,255.01,255.21,18308.0
2024-11-07 12:50:00,255.16,255.67,254.98,255.67,9187.0,255.16,255.67,254.98,255.67,9187.0
2024-11-07 12:55:00,255.83,256.25,255.83,255.86,6639.0,255.83,256.25,255.83,255.86,6639.0
2024-11-07 13:00:00,255.99,256.23,255.88,256.14,2721.0,255.99,256.23,255.88,256.14,2721.0
2024-11-07 13:05:00,256.22,256.25,255.93,256.25,5994.0,256.22,256.25,255.93,256.25,5994.0
2024-11-07 13:10:00,256.0,256.57,256.0,256.35,2666.0,256.0,256.57,256.0,256.35,2666.0
2024-11-07 13:15:00,256.45,256.58,256.38,256.53,2000.0,256.45,256.58,256.38,256.53,2000.0
2024-11-07 13:20:00,256.64,256.87,256.64,256.81,2607.0,256.64,256.87,256.64,256.81,2607.0
2024-11-07 13:25:00,256.9,257.12,256.75,257.01,9258.0,256.9,257.12,256.75,257.01,9258.0
2024-11-07 13:30:00,256.84,257.1,256.72,257.07,7899.0,256.84,257.1,256.72,257.07,7899.0
2024-11-07 13:35:00,257.15,257.9,257.15,257.34,9055.0,257.15,257.9,257.15,257.34,9055.0
2024-11-07 13:40:00,257.35,257.4,256.4,256.55,11696.0,257.35,257.4,256.4,256.55,11696.0
2024-11-07 13:45:00,256.52,256.62,256.44,256.44,5207.0,256.52,256.62,256.44,256.44,5207.0
2024-11-07 13:50:00,256.56,257.26,256.56,257.15,7230.0,256.56,257.26,256.56,257.15,7230.0
2024-11-07 13:55:00,257.16,257.17,256.99,257.14,9258.0,257.16,257.17,256.99,257.14,9258.0
2024-11-07 14:00:00,257.04,257.39,256.91,257.13,7357.0,257.04,257.39,256.91,257.13,7357.0
2024-11-07 14:05:00,257.2,257.72,257.2,257.72,6790.0,257.2,257.72,257.2,257.72,6790.0
2024-11-07 14:10:00,257.65,257.69,257.24,257.54,11844.0,257.65,257.69,257.24,257.54,11844.0
2024-11-07 14:15:00,257.64,258.03,257.61,258.03,11534.0,257.64,258.03,257.61,258.03,11534.0
2024-11-07 14:20:00,257.99,258.0,257.37,257.75,13221.0,257.99,258.0,257.37,257.75,13221.0
2024-11-07 14:25:00,257.88,258.12,257.88,258.09,5835.0,257.88,258.12,257.88,258.09,5835.0
2024-11-07 14:30:00,258.14,258.48,258.07,258.2,11029.0,258.14,258.48,258.07,258.2,11029.0
2024-11-07 14:35:00,258.37,258.67,258.32,258.58,7244.0,258.37,258.67,258.32,258.58,7244.0
2024-11-07 14:40:00,258.45,258.49,257.78,258.35,12874.0,258.45,258.49,257.78,258.35,12874.0
2024-11-07 14:45:00,258.28,258.87,258.09,258.79,7075.0,258.28,258.87,258.09,258.79,7075.0
2024-11-07 14:50:00,258.79,258.88,258.43,258.48,16505.0,258.79,258.88,258.43,258.48,16505.0
2024-11-07 14:55:00,258.55,258.69,258.3,258.69,5584.0,258.55,258.69,258.3,258.69,5584.0
2024-11-07 15:00:00,258.65,258.73,258.5,258.63,4144.0,258.65,258.73,258.5,258.63,4144.0
2024-11-07 15:05:00,258.67,258.82,258.4,258.63,8817.0,258.67,258.82,258.4,258.63,8817.0
2024-11-07 15:10:00,258.62,258.74,258.23,258.26,7327.0,258.62,258.74,258.23,258.26,7327.0
2024-11-07 15:15:00,258.24,258.78,258.18,258.18,16858.0,258.24,258.78,258.18,258.18,16858.0
2024-11-07 15:20:00,258.09,258.25,258.08,258.15,2922.0,258.09,258.25,258.08,258.15,2922.0
2024-11-07 15:25:00,258.15,258.41,258.15,258.22,6384.0,258.15,258.41,258.15,258.22,6384.0
2024-11-07 15:30:00,258.22,258.22,257.86,258.02,10476.0,258.22,258.22,257.86,258.02,10476.0
2024-11-07 15:35:00,258.02,258.02,257.77,257.94,12624.0,258.02,258.02,257.77,257.94,12624.0
2024-11-07 15:40:00,257.99,258.41,257.78,258.29,11270.0,257.99,258.41,257.78,258.29,11270.0
2024-11-07 15:45:00,258.31,258.65,258.31,258.53,28627.0,258.31,258.65,258.31,258.53,28627.0
2024-11-07 15:50:00,258.46,258.5,258.09,258.3,32863.0,258.46,258.5,258.09,258.3,32863.0
2024-11-07 15:55:00,258.15,258.3,257.32,258.04,101268.0,258.15,258.3,257.32,258.04,101268.0
2024-11-08 09:30:00,258.68,258.68,256.73,256.97,14477.0,258.68,258.68,256.73,256.97,14477.0
2024-11-08 09:35:00,256.81,256.81,254.71,254.77,6579.0,256.81,256.81,254.71,254.77,6579.0
2024-11-08 09:40:00,255.0,255.36,253.92,253.99,13585.0,255.0,255.36,253.92,253.99,13585.0
2024-11-08 09:45:00,253.95,254.95,253.95,254.51,9650.0,253.95,254.95,253.95,254.51,9650.0
2024-11-08 09:50:00,254.48,254.88,254.13,254.23,3200.0,254.48,254.88,254.13,254.23,3200.0
2024-11-08 09:55:00,254.34,255.22,254.19,255.22,11042.0,254.34,255.22,254.19,255.22,11042.0
2024-11-08 10:00:00,255.25,255.72,255.12,255.57,51631.0,255.25,255.72,255.12,255.57,51631.0
2024-11-08 10:05:00,255.58,256.19,255.57,255.99,8305.0,255.58,256.19,255.57,255.99,8305.0
2024-11-08 10:10:00,255.91,255.99,255.49,255.62,14842.0,255.91,255.99,255.49,255.62,14842.0
2024-11-08 10:15:00,255.69,256.41,255.46,256.29,10280.0,255.69,256.41,255.46,256.29,10280.0
2024-11-08 10:20:00,256.29,256.67,256.29,256.43,4449.0,256.29,256.67,256.29,256.43,4449.0
2024-11-08 10:25:00,256.54,256.7,256.19,256.5,4518.0,256.54,256.7,256.19,256.5,4518.0
2024-11-08 10:30:00,256.45,256.9,256.12,256.12,6393.0,256.45,256.9,256.12,256.12,6393.0
2024-11-08 10:35:00,256.11,256.11,255.3,255.96,16949.0,256.11,256.11,255.3,255.96,16949.0
2024-11-08 10:40:00,255.9,255.99,255.36,255.47,5106.0,255.9,255.99,255.36,255.47,5106.0
2024-11-08 10:45:00,255.33,255.56,255.16,255.39,6300.0,255.33,255.56,255.16,255.39,6300.0
2024-11-08 10:50:00,255.39,255.64,255.31,255.5,5699.0,255.39,255.64,255.31,255.5,5699.0
2024-11-08 10:55:00,255.5,255.66,255.18,255.57,5927.0,255.5,255.66,255.18,255.57,5927.0
2024-11-08 11:00:00,255.57,255.65,255.29,255.51,4282.0,255.57,255.65,255.29,255.51,4282.0
2024-11-08 11:05:00,255.5,256.4,255.5,256.31,65965.0,255.5,256.4,255.5,256.31,65965.0
2024-11-08 11:10:00,256.5,257.11,256.45,257.11,3240.0,256.5,257.11,256.45,257.11,3240.0
2024-11-08 11:15:00,257.18,257.95,257.03,257.78,6924.0,257.18,257.95,257.03,257.78,6924.0
2024-11-08 11:20:00,257.9,258.07,257.77,257.88,3053.0,257.9,258.07,257.77,257.88,3053.0
2024-11-08 11:25:00,258.04,258.21,257.72,258.09,2210.0,258.04,258.21,257.72,258.09,2210.0
2024-11-08 11:30:00,258.07,258.08,257.36,257.36,4938.0,258.07,258.08,257.36,257.36,4938.0
2024-11-08 11:35:00,257.36,257.67,257.36,257.59,2320.0,257.36,257.67,257.36,257.59,2320.0
2024-11-08 11:40:00,257.54,257.6,257.37,257.55,2920.0,257.54,257.6,257.37,257.55,2920.0
2024-11-08 11:45:00,257.45,257.58,257.37,257.48,2866.0,257.45,257.58,257.37,257.48,2866.0
2024-11-08 11:50:00,257.37,257.84,257.37,257.68,8530.0,257.37,257.84,257.37,257.68,8530.0
2024-11-08 11:55:00,257.68,258.23,257.67,257.88,1900.0,257.68,258.23,257.67,257.88,1900.0
2024-11-08 12:00:00,257.88,258.04,257.78,257.93,4429.0,257.88,258.04,257.78,257.93,4429.0
2024-11-08 12:05:00,257.94,258.21,257.93,258.21,2150.0,257.94,258.21,257.93,258.21,2150.0
2024-11-08 12:10:00,258.17,258.17,257.82,257.95,10305.0,258.17,258.17,257.82,257.95,10305.0
2024-11-08 12:15:00,258.14,258.34,258.02,258.17,2601.0,258.14,258.34,258.02,258.17,2601.0
2024-11-08 12:20:00,258.26,258.29,257.62,257.62,19882.0,258.26,258.29,257.62,257.62,19882.0
2024-11-08 12:25:00,257.6,257.6,257.1,257.25,1575.0,257.6,257.6,257.1,257.25,1575.0
2024-11-08 12:30:00,257.26,257.37,257.1,257.27,1500.0,257.26,257.37,257.1,257.27,1500.0
2024-11-08 12:35:00,257.28,257.43,257.14,257.43,2792.0,257.28,257.43,257.14,257.43,2792.0
2024-11-08 12:40:00,257.32,257.57,257.31,257.57,3397.0,257.32,257.57,257.31,257.57,3397.0
2024-11-08 12:45:00,257.54,257.6,257.45,257.51,1954.0,257.54,257.6,257.45,257.51,1954.0
2024-11-08 12:50:00,257.57,257.68,257.41,257.66,7629.0,257.57,257.68,257.41,257.66,7629.0
2024-11-08 12:55:00,257.68,257.87,257.61,257.67,6187.0,257.68,257.87,257.61,257.67,6187.0
2024-11-08 13:00:00,257.75,257.76,257.5,257.63,11885.0,257.75,257.76,257.5,257.63,11885.0
2024-11-08 13:05:00,257.63,257.98,257.59,257.89,3435.0,257.63,257.98,257.59,257.89,3435.0
2024-11-08 13:10:00,257.91,258.03,257.49,257.63,6832.0,257.91,258.03,257.49,257.63,6832.0
2024-11-08 13:15:00,257.71,257.84,257.7,257.74,2185.0,257.71,257.84,257.7,257.74,2185.0
2024-11-08 13:20:00,257.64,257.86,257.58,257.72,3813.0,257.64,257.86,257.58,257.72,3813.0
2024-11-08 13:25:00,257.71,257.96,257.71,257.96,2966.0,257.71,257.96,257.71,257.96,2966.0
2024-11-08 13:30:00,258.0,258.03,257.83,258.02,2240.0,258.0,258.03,257.83,258.02,2240.0
2024-11-08 13:35:00,258.02,258.36,258.02,258.24,4826.0,258.02,258.36,258.02,258.24,4826.0
2024-11-08 13:40:00,258.08,258.38,258.08,258.3,2903.0,258.08,258.38,258.08,258.3,2903.0
2024-11-08 13:45:00,258.35,258.65,258.3,258.58,7067.0,258.35,258.65,258.3,258.58,7067.0
2024-11-08 13:50:00,258.59,258.88,258.57,258.65,4910.0,258.59,258.88,258.57,258.65,4910.0
2024-11-08 13:55:00,258.62,258.85,258.6,258.76,5706.0,258.62,258.85,258.6,258.76,5706.0
2024-11-08 14:00:00,258.76,258.87,258.0,258.0,12539.0,258.76,258.87,258.0,258.0,12539.0
2024-11-08 14:05:00,257.85,258.25,257.69,258.24,4374.0,257.85,258.25,257.69,258.24,4374.0
2024-11-08 14:10:00,258.03,258.32,258.02,258.28,5774.0,258.03,258.32,258.02,258.28,5774.0
2024-11-08 14:15:00,258.28,258.45,258.12,258.32,5911.0,258.28,258.45,258.12,258.32,5911.0
2024-11-08 14:20:00,258.32,258.6,258.32,258.6,7137.0,258.32,258.6,258.32,258.6,7137.0
2024-11-08 14:25:00,258.67,258.78,258.45,258.46,11876.0,258.67,258.78,258.45,258.46,11876.0
2024-11-08 14:30:00,258.46,258.81,258.46,258.76,6100.0,258.46,258.81,258.46,258.76,6100.0
2024-11-08 14:35:00,258.81,258.81,258.33,258.33,7144.0,258.81,258.81,258.33,258.33,7144.0
2024-11-08 14:40:00,258.33,258.34,257.75,257.75,3926.0,258.33,258.34,257.75,257.75,3926.0
2024-11-08 14:45:00,257.78,258.14,257.68,258.14,9030.0,257.78,258.14,257.68,258.14,9030.0
2024-11-08 14:50:00,258.06,258.36,258.03,258.17,7610.0,258.06,258.36,258.03,258.17,7610.0
2024-11-08 14:55:00,258.2,258.32,258.09,258.21,7033.0,258.2,258.32,258.09,258.21,7033.0
2024-11-08 15:00:00,258.25,258.57,258.09,258.51,16847.0,258.25,258.57,258.09,258.51,16847.0
2024-11-08 15:05:00,258.54,258.73,258.39,258.6,7831.0,258.54,258.73,258.39,258.6,7831.0
2024-11-08 15:10:00,258.56,258.68,258.3,258.3,18731.0,258.56,258.68,258.3,258.3,18731.0
2024-11-08 15:15:00,258.4,258.53,258.25,258.31,8379.0,258.4,258.53,258.25,258.31,8379.0
2024-11-08 15:20:00,258.28,258.33,258.07,258.07,7451.0,258.28,258.33,258.07,258.07,7451.0
2024-11-08 15:25:00,258.17,258.28,257.9,257.9,11017.0,258.17,258.28,257.9,257.9,11017.0
2024-11-08 15:30:00,257.95,257.98,257.74,257.86,12765.0,257.95,257.98,257.74,257.86,12765.0
2024-11-08 15:35:00,257.81,258.12,257.69,258.12,7645.0,257.81,258.12,257.69,258.12,7645.0
2024-11-08 15:40:00,258.11,258.19,257.72,257.75,12671.0,258.11,258.19,257.72,257.75,12671.0
2024-11-08 15:45:00,257.79,258.0,257.27,257.46,20690.0,257.79,258.0,257.27,257.46,20690.0
2024-11-08 15:50:00,257.52,257.99,257.2,257.69,45081.0,257.52,257.99,257.2,257.69,45081.0
2024-11-08 15:55:00,257.38,257.55,256.48,256.54,96730.0,257.38,257.55,256.48,256.54,96730.0
2024-11-11 09:30:00,257.27,258.0,256.36,257.43,23608.0,257.27,258.0,256.36,257.43,23608.0
2024-11-11 09:35:00,257.33,257.41,255.56,256.06,16755.0,257.33,257.41,255.56,256.06,16755.0
2024-11-11 09:40:00,256.06,257.85,255.01,257.18,31232.0,256.06,257.85,255.01,257.18,31232.0
2024-11-11 09:45:00,257.52,257.66,256.24,256.4,23434.0,257.52,257.66,256.24,256.4,23434.0
2024-11-11 09:50:00,256.47,257.85,256.18,257.74,11092.0,256.47,257.85,256.18,257.74,11092.0
2024-11-11 09:55:00,257.59,258.41,257.04,257.87,13518.0,257.59,258.41,257.04,257.87,13518.0
2024-11-11 10:00:00,257.94,258.06,257.15,257.67,10555.0,257.94,258.06,257.15,257.67,10555.0
2024-11-11 10:05:00,257.72,257.72,257.14,257.4,5624.0,257.72,257.72,257.14,257.4,5624.0
2024-11-11 10:10:00,257.4,258.2,257.28,257.71,15130.0,257.4,258.2,257.28,257.71,15130.0
2024-11-11 10:15:00,257.91,257.98,257.52,257.59,7443.0,257.91,257.98,257.52,257.59,7443.0
2024-11-11 10:20:00,257.63,258.46,257.58,258.46,7818.0,257.63,258.46,257.58,258.46,7818.0
2024-11-11 10:25:00,258.31,258.54,257.92,258.04,14109.0,258.31,258.54,257.92,258.04,14109.0
2024-11-11 10:30:00,258.23,258.32,258.04,258.17,8640.0,258.23,258.32,258.04,258.17,8640.0
2024-11-11 10:35:00,258.13,258.83,258.06,258.68,10253.0,258.13,258.83,258.06,258.68,10253.0
2024-11-11 10:40:00,258.64,258.79,258.3,258.44,9287.0,258.64,258.79,258.3,258.44,9287.0
2024-11-11 10:45:00,258.36,258.82,258.29,258.64,21913.0,258.36,258.82,258.29,258.64,21913.0
2024-11-11 10:50:00,258.85,260.26,258.76,260.18,51843.0,258.85,260.26,258.76,260.18,51843.0
2024-11-11 10:55:00,260.28,260.36,259.65,259.77,15891.0,260.28,260.36,259.65,259.77,15891.0
2024-11-11 11:00:00,259.73,260.12,259.51,259.71,18985.0,259.73,260.12,259.51,259.71,18985.0
2024-11-11 11:05:00,259.55,260.0,259.51,260.0,26210.0,259.55,260.0,259.51,260.0,26210.0
2024-11-11 11:10:00,259.95,260.15,259.81,260.03,12859.0,259.95,260.15,259.81,260.03,12859.0
2024-11-11 11:15:00,260.02,260.42,260.0,260.4,19115.0,260.02,260.42,260.0,260.4,19115.0
2024-11-11 11:20:00,260.51,261.0,260.3,260.92,17007.0,260.51,261.0,260.3,260.92,17007.0
2024-11-11 11:25:00,260.81,261.58,260.68,261.48,10219.0,260.81,261.58,260.68,261.48,10219.0
2024-11-11 11:30:00,261.6,261.9,261.59,261.73,9232.0,261.6,261.9,261.59,261.73,9232.0
2024-11-11 11:35:00,261.8,262.93,261.8,262.72,6449.0,261.8,262.93,261.8,262.72,6449.0
2024-11-11 11:40:00,262.84,262.92,262.3,262.54,8959.0,262.84,262.92,262.3,262.54,8959.0
2024-11-11 11:45:00,262.72,263.49,262.65,263.47,4579.0,262.72,263.49,262.65,263.47,4579.0
2024-11-11 11:50:00,263.48,263.87,263.38,263.87,7944.0,263.48,263.87,263.38,263.87,7944.0
2024-11-11 11:55:00,263.75,263.94,263.03,263.21,9523.0,263.75,263.94,263.03,263.21,9523.0
2024-11-11 12:00:00,263.41,263.68,263.03,263.12,5775.0,263.41,263.68,263.03,263.12,5775.0
2024-11-11 12:05:00,263.06,263.29,262.48,262.49,4301.0,263.06,263.29,262.48,262.49,4301.0
2024-11-11 12:10:00,262.59,262.94,262.56,262.74,4108.0,262.59,262.94,262.56,262.74,4108.0
2024-11-11 12:15:00,262.73,262.84,262.42,262.5,6103.0,262.73,262.84,262.42,262.5,6103.0
2024-11-11 12:20:00,262.27,262.99,261.98,262.75,8776.0,262.27,262.99,261.98,262.75,8776.0
2024-11-11 12:25:00,262.51,262.55,262.23,262.53,5348.0,262.51,262.55,262.23,262.53,5348.0
2024-11-11 12:30:00,262.51,262.78,262.51,262.59,5212.0,262.51,262.78,262.51,262.59,5212.0
2024-11-11 12:35:00,262.59,262.72,262.46,262.58,13693.0,262.59,262.72,262.46,262.58,13693.0
2024-11-11 12:40:00,262.58,263.12,262.56,263.04,14655.0,262.58,263.12,262.56,263.04,14655.0
2024-11-11 12:45:00,263.04,263.65,262.92,263.52,6915.0,263.04,263.65,262.92,263.52,6915.0
2024-11-11 12:50:00,263.43,263.68,263.19,263.5,4930.0,263.43,263.68,263.19,263.5,4930.0
2024-11-11 12:55:00,263.53,263.53,262.86,262.88,5471.0,263.53,263.53,262.86,262.88,5471.0
2024-11-11 13:00:00,262.87,262.87,262.23,262.54,3576.0,262.87,262.87,262.23,262.54,3576.0
2024-11-11 13:05:00,262.4,262.52,262.17,262.31,3065.0,262.4,262.52,262.17,262.31,3065.0
2024-11-11 13:10:00,262.31,262.35,262.13,262.31,4976.0,262.31,262.35,262.13,262.31,4976.0
2024-11-11 13:15:00,262.37,262.44,261.79,261.81,2739.0,262.37,262.44,261.79,261.81,2739.0
2024-11-11 13:20:00,261.76,261.77,261.58,261.73,4472.0,261.76,261.77,261.58,261.73,4472.0
2024-11-11 13:25:00,261.66,261.94,261.65,261.66,7995.0,261.66,261.94,261.65,261.66,7995.0
2024-11-11 13:30:00,261.67,261.75,261.42,261.69,7133.0,261.67,261.75,261.42,261.69,7133.0
2024-11-11 13:35:00,261.61,261.95,261.57,261.92,3985.0,261.61,261.95,261.57,261.92,3985.0
2024-11-11 13:40:00,261.84,262.28,261.83,262.05,6710.0,261.84,262.28,261.83,262.05,6710.0
2024-11-11 13:45:00,262.05,262.44,262.05,262.34,8880.0,262.05,262.44,262.05,262.34,8880.0
2024-11-11 13:50:00,262.33,262.55,262.22,262.3,10577.0,262.33,262.55,262.22,262.3,10577.0
2024-11-11 13:55:00,262.31,262.38,262.15,262.15,5867.0,262.31,262.38,262.15,262.15,5867.0
2024-11-11 14:00:00,262.14,262.2,262.0,262.03,11192.0,262.14,262.2,262.0,262.03,11192.0
2024-11-11 14:05:00,262.03,262.38,262.01,262.33,14806.0,262.03,262.38,262.01,262.33,14806.0
2024-11-11 14:10:00,262.34,262.52,262.09,262.37,8174.0,262.34,262.52,262.09,262.37,8174.0
2024-11-11 14:15:00,262.41,262.75,262.4,262.68,5307.0,262.41,262.75,262.4,262.68,5307.0
2024-11-11 14:20:00,262.6,262.92,262.59,262.92,4122.0,262.6,262.92,262.59,262.92,4122.0
2024-11-11 14:25:00,263.0,263.1,262.9,263.01,7334.0,263.0,263.1,262.9,263.01,7334.0
2024-11-11 14:30:00,263.01,263.16,262.96,263.13,4067.0,263.01,263.16,262.96,263.13,4067.0
2024-11-11 14:35:00,263.07,263.13,262.92,263.1,9028.0,263.07,263.13,262.92,263.1,9028.0
2024-11-11 14:40:00,263.1,263.14,262.78,262.83,5578.0,263.1,263.14,262.78,262.83,5578.0
2024-11-11 14:45:00,262.89,262.93,262.73,262.92,7073.0,262.89,262.93,262.73,262.92,7073.0
2024-11-11 14:50:00,262.91,262.91,262.35,262.42,6846.0,262.91,262.91,262.35,262.42,6846.0
2024-11-11 14:55:00,262.43,262.8,262.34,262.8,7495.0,262.43,262.8,262.34,262.8,7495.0
2024-11-11 15:00:00,262.62,262.85,262.51,262.85,11638.0,262.62,262.85,262.51,262.85,11638.0
2024-11-11 15:05:00,262.88,263.24,262.83,263.15,12756.0,262.88,263.24,262.83,263.15,12756.0
2024-11-11 15:10:00,263.11,263.25,262.94,263.19,22589.0,263.11,263.25,262.94,263.19,22589.0
2024-11-11 15:15:00,263.14,263.64,263.06,263.56,17326.0,263.14,263.64,263.06,263.56,17326.0
2024-11-11 15:20:00,263.61,263.73,263.56,263.66,10150.0,263.61,263.73,263.56,263.66,10150.0
2024-11-11 15:25:00,263.62,263.67,263.39,263.67,8770.0,263.62,263.67,263.39,263.67,8770.0
2024-11-11 15:30:00,263.68,264.0,263.52,264.0,20161.0,263.68,264.0,263.52,264.0,20161.0
2024-11-11 15:35:00,264.07,264.08,263.7,263.8,13038.0,264.07,264.08,263.7,263.8,13038.0
2024-11-11 15:40:00,263.77,264.44,263.71,264.34,18807.0,263.77,264.44,263.71,264.34,18807.0
2024-11-11 15:45:00,264.33,264.57,264.17,264.45,20945.0,264.33,264.57,264.17,264.45,20945.0
2024-11-11 15:50:00,264.32,264.32,263.91,264.22,44386.0,264.32,264.32,263.91,264.22,44386.0
2024-11-11 15:55:00,264.31,264.31,264.04,264.13,98728.0,264.31,264.31,264.04,264.13,98728.0
2024-11-12 09:30:00,262.34,268.8,262.34,268.8,28711.0,262.34,268.8,262.34,268.8,28711.0
2024-11-12 09:35:00,268.8,269.22,267.29,269.22,12513.0,268.8,269.22,267.29,269.22,12513.0
2024-11-12 09:40:00,269.09,269.31,267.77,268.17,13378.0,269.09,269.31,267.77,268.17,13378.0
2024-11-12 09:45:00,268.16,268.16,265.6,266.54,67102.0,268.16,268.16,265.6,266.54,67102.0
2024-11-12 09:50:00,267.1,268.19,266.75,266.96,19300.0,267.1,268.19,266.75,266.96,19300.0
2024-11-12 09:55:00,267.01,267.37,265.9,266.57,58349.0,267.01,267.37,265.9,266.57,58349.0
2024-11-12 10:00:00,266.45,266.45,265.05,265.87,22837.0,266.45,266.45,265.05,265.87,22837.0
2024-11-12 10:05:00,265.9,267.18,265.64,267.03,12072.0,265.9,267.18,265.64,267.03,12072.0
2024-11-12 10:10:00,267.29,267.99,267.02,267.86,9886.0,267.29,267.99,267.02,267.86,9886.0
2024-11-12 10:15:00,268.09,268.38,267.65,268.36,13278.0,268.09,268.38,267.65,268.36,13278.0
2024-11-12 10:20:00,268.39,268.49,267.78,268.12,10037.0,268.39,268.49,267.78,268.12,10037.0
2024-11-12 10:25:00,268.2,268.63,267.89,267.92,18543.0,268.2,268.63,267.89,267.92,18543.0
2024-11-12 10:30:00,267.91,268.42,267.49,268.32,11149.0,267.91,268.42,267.49,268.32,11149.0
2024-11-12 10:35:00,268.19,268.59,267.77,267.88,12610.0,268.19,268.59,267.77,267.88,12610.0
2024-11-12 10:40:00,267.9,268.05,267.55,267.63,13821.0,267.9,268.05,267.55,267.63,13821.0
2024-11-12 10:45:00,267.72,267.81,267.6,267.69,11320.0,267.72,267.81,267.6,267.69,11320.0
2024-11-12 10:50:00,267.67,268.81,267.6,268.56,26930.0,267.67,268.81,267.6,268.56,26930.0
2024-11-12 10:55:00,268.76,269.33,268.7,269.09,12463.0,268.76,269.33,268.7,269.09,12463.0
2024-11-12 11:00:00,269.11,269.48,268.86,269.39,10593.0,269.11,269.48,268.86,269.39,10593.0
2024-11-12 11:05:00,269.4,269.4,268.87,269.22,7134.0,269.4,269.4,268.87,269.22,7134.0
2024-11-12 11:10:00,269.3,269.92,269.2,269.83,24694.0,269.3,269.92,269.2,269.83,24694.0
2024-11-12 11:15:00,269.86,270.77,269.86,270.77,35606.0,269.86,270.77,269.86,270.77,35606.0
2024-11-12 11:20:00,270.76,271.09,270.64,270.73,18066.0,270.76,271.09,270.64,270.73,18066.0
2024-11-12 11:25:00,270.73,271.28,270.64,271.04,21414.0,270.73,271.28,270.64,271.04,21414.0
2024-11-12 11:30:00,271.05,271.27,270.57,270.98,13640.0,271.05,271.27,270.57,270.98,13640.0
2024-11-12 11:35:00,271.0,271.23,270.6,270.71,13472.0,271.0,271.23,270.6,270.71,13472.0
2024-11-12 11:40:00,270.85,271.39,270.83,271.36,11659.0,270.85,271.39,270.83,271.36,11659.0
2024-11-12 11:45:00,271.38,271.51,271.18,271.19,11411.0,271.38,271.51,271.18,271.19,11411.0
2024-11-12 11:50:00,271.18,271.45,271.18,271.34,16151.0,271.18,271.45,271.18,271.34,16151.0
2024-11-12 11:55:00,271.3,271.37,270.88,271.04,14231.0,271.3,271.37,270.88,271.04,14231.0
2024-11-12 12:00:00,271.06,271.83,271.06,271.83,22751.0,271.06,271.83,271.06,271.83,22751.0
2024-11-12 12:05:00,271.87,271.97,271.17,271.93,13491.0,271.87,271.97,271.17,271.93,13491.0
2024-11-12 12:10:00,271.82,271.92,271.5,271.79,8343.0,271.82,271.92,271.5,271.79,8343.0
2024-11-12 12:15:00,271.8,271.9,270.83,270.87,14623.0,271.8,271.9,270.83,270.87,14623.0
2024-11-12 12:20:00,270.91,271.44,270.89,271.44,14630.0,270.91,271.44,270.89,271.44,14630.0
2024-11-12 12:25:00,271.44,271.79,271.26,271.68,9814.0,271.44,271.79,271.26,271.68,9814.0
2024-11-12 12:30:00,271.81,271.9,271.2,271.31,12509.0,271.81,271.9,271.2,271.31,12509.0
2024-11-12 12:35:00,271.3,271.94,271.29,271.81,17634.0,271.3,271.94,271.29,271.81,17634.0
2024-11-12 12:40:00,271.81,271.82,271.04,271.1,5281.0,271.81,271.82,271.04,271.1,5281.0
2024-11-12 12:45:00,271.19,271.19,270.28,270.33,9073.0,271.19,271.19,270.28,270.33,9073.0
2024-11-12 12:50:00,270.44,270.44,269.4,269.4,37741.0,270.44,270.44,269.4,269.4,37741.0
2024-11-12 12:55:00,269.5,269.62,268.7,268.94,15206.0,269.5,269.62,268.7,268.94,15206.0
2024-11-12 13:00:00,268.97,268.97,268.44,268.46,18806.0,268.97,268.97,268.44,268.46,18806.0
2024-11-12 13:05:00,268.35,268.88,268.35,268.46,15694.0,268.35,268.88,268.35,268.46,15694.0
2024-11-12 13:10:00,268.46,268.57,267.76,267.87,20893.0,268.46,268.57,267.76,267.87,20893.0
2024-11-12 13:15:00,267.87,268.19,267.15,268.16,30687.0,267.87,268.19,267.15,268.16,30687.0
2024-11-12 13:20:00,268.17,268.73,268.02,268.43,43621.0,268.17,268.73,268.02,268.43,43621.0
2024-11-12 13:25:00,268.43,269.04,268.42,268.82,12551.0,268.43,269.04,268.42,268.82,12551.0
2024-11-12 13:30:00,268.81,269.3,268.51,268.51,13713.0,268.81,269.3,268.51,268.51,13713.0
2024-11-12 13:35:00,268.51,268.56,267.96,268.14,4934.0,268.51,268.56,267.96,268.14,4934.0
2024-11-12 13:40:00,268.1,268.6,268.1,268.54,5089.0,268.1,268.6,268.1,268.54,5089.0
2024-11-12 13:45:00,268.45,268.84,268.18,268.21,10231.0,268.45,268.84,268.18,268.21,10231.0
2024-11-12 13:50:00,268.4,268.89,268.11,268.44,14037.0,268.4,268.89,268.11,268.44,14037.0
2024-11-12 13:55:00,268.5,269.04,268.5,268.91,21585.0,268.5,269.04,268.5,268.91,21585.0
2024-11-12 14:00:00,268.86,269.4,268.39,268.55,49667.0,268.86,269.4,268.39,268.55,49667.0
2024-11-12 14:05:00,268.56,269.57,268.41,269.38,24652.0,268.56,269.57,268.41,269.38,24652.0
2024-11-12 14:10:00,269.55,270.03,269.09,269.92,14947.0,269.55,270.03,269.09,269.92,14947.0
2024-11-12 14:15:00,269.73,269.88,269.24,269.53,10985.0,269.73,269.88,269.24,269.53,10985.0
2024-11-12 14:20:00,269.47,269.58,269.21,269.53,8726.0,269.47,269.58,269.21,269.53,8726.0
2024-11-12 14:25:00,269.68,269.7,269.29,269.38,21142.0,269.68,269.7,269.29,269.38,21142.0
2024-11-12 14:30:00,269.4,269.76,269.36,269.7,19362.0,269.4,269.76,269.36,269.7,19362.0
2024-11-12 14:35:00,269.7,269.76,269.29,269.45,10246.0,269.7,269.76,269.29,269.45,10246.0
2024-11-12 14:40:00,269.56,270.12,269.49,269.8,17182.0,269.56,270.12,269.49,269.8,17182.0
2024-11-12 14:45:00,269.8,270.1,269.58,269.99,7332.0,269.8,270.1,269.58,269.99,7332.0
2024-11-12 14:50:00,269.99,269.99,269.63,269.68,11474.0,269.99,269.99,269.63,269.68,11474.0
2024-11-12 14:55:00,269.68,269.68,269.34,269.52,11599.0,269.68,269.68,269.34,269.52,11599.0
2024-11-12 15:00:00,269.53,269.97,269.47,269.47,9550.0,269.53,269.97,269.47,269.47,9550.0
2024-11-12 15:05:00,269.6,269.8,269.52,269.63,9645.0,269.6,269.8,269.52,269.63,9645.0
2024-11-12 15:10:00,269.64,269.77,269.51,269.61,9017.0,269.64,269.77,269.51,269.61,9017.0
2024-11-12 15:15:00,269.61,269.82,269.6,269.73,11658.0,269.61,269.82,269.6,269.73,11658.0
2024-11-12 15:20:00,269.75,269.93,269.62,269.79,9718.0,269.75,269.93,269.62,269.79,9718.0
2024-11-12 15:25:00,269.79,269.83,269.64,269.81,15896.0,269.79,269.83,269.64,269.81,15896.0
2024-11-12 15:30:00,269.7,269.78,269.5,269.59,9892.0,269.7,269.78,269.5,269.59,9892.0
2024-11-12 15:35:00,269.63,269.9,269.51,269.81,14363.0,269.63,269.9,269.51,269.81,14363.0
2024-11-12 15:40:00,269.82,270.26,269.72,270.15,18031.0,269.82,270.26,269.72,270.15,18031.0
2024-11-12 15:45:00,270.15,270.65,270.01,270.47,24029.0,270.15,270.65,270.01,270.47,24029.0
2024-11-12 15:50:00,270.39,270.45,269.77,270.03,40300.0,270.39,270.45,269.77,270.03,40300.0
2024-11-12 15:55:00,269.99,270.55,269.92,270.32,102738.0,269.99,270.55,269.92,270.32,102738.0
2024-11-13 09:30:00,270.41,275.33,270.0,273.65,103394.0,270.41,275.33,270.0,273.65,103394.0
2024-11-13 09:35:00,273.56,274.8,272.71,274.79,17965.0,273.56,274.8,272.71,274.79,17965.0
2024-11-13 09:40:00,274.54,275.14,274.18,274.93,11875.0,274.54,275.14,274.18,274.93,11875.0
2024-11-13 09:45:00,274.94,276.28,274.89,275.81,22583.0,274.94,276.28,274.89,275.81,22583.0
2024-11-13 09:50:00,276.0,278.35,275.47,277.87,37742.0,276.0,278.35,275.47,277.87,37742.0
2024-11-13 09:55:00,277.49,278.87,277.42,278.52,32855.0,277.49,278.87,277.42,278.52,32855.0
2024-11-13 10:00:00,278.56,278.8,276.14,276.36,48882.0,278.56,278.8,276.14,276.36,48882.0
2024-11-13 10:05:00,276.36,276.88,275.51,275.69,22289.0,276.36,276.88,275.51,275.69,22289.0
2024-11-13 10:10:00,275.89,276.38,274.5,274.71,15685.0,275.89,276.38,274.5,274.71,15685.0
2024-11-13 10:15:00,274.96,275.29,274.01,274.1,21835.0,274.96,275.29,274.01,274.1,21835.0
2024-11-13 10:20:00,274.32,274.8,274.12,274.51,31996.0,274.32,274.8,274.12,274.51,31996.0
2024-11-13 10:25:00,274.52,276.83,274.47,276.65,12026.0,274.52,276.83,274.47,276.65,12026.0
2024-11-13 10:30:00,276.49,276.49,275.35,275.47,11693.0,276.49,276.49,275.35,275.47,11693.0
2024-11-13 10:35:00,275.46,276.39,275.19,276.35,8081.0,275.46,276.39,275.19,276.35,8081.0
2024-11-13 10:40:00,276.4,276.6,276.07,276.5,12943.0,276.4,276.6,276.07,276.5,12943.0
2024-11-13 10:45:00,276.44,276.76,276.28,276.71,18541.0,276.44,276.76,276.28,276.71,18541.0
2024-11-13 10:50:00,276.52,276.85,276.43,276.77,9477.0,276.52,276.85,276.43,276.77,9477.0
2024-11-13 10:55:00,276.75,276.87,276.46,276.67,11708.0,276.75,276.87,276.46,276.67,11708.0
2024-11-13 11:00:00,276.67,277.51,276.48,277.41,11248.0,276.67,277.51,276.48,277.41,11248.0
2024-11-13 11:05:00,277.24,277.78,277.0,277.78,20615.0,277.24,277.78,277.0,277.78,20615.0
2024-11-13 11:10:00,277.66,278.13,277.33,278.05,20017.0,277.66,278.13,277.33,278.05,20017.0
2024-11-13 11:15:00,278.01,278.13,277.06,277.2,12214.0,278.01,278.13,277.06,277.2,12214.0
2024-11-13 11:20:00,277.31,277.43,276.88,277.43,27864.0,277.31,277.43,276.88,277.43,27864.0
2024-11-13 11:25:00,277.31,277.45,277.16,277.35,11287.0,277.31,277.45,277.16,277.35,11287.0
2024-11-13 11:30:00,277.2,277.4,276.05,276.18,19590.0,277.2,277.4,276.05,276.18,19590.0
2024-11-13 11:35:00,276.26,276.75,276.0,276.05,13403.0,276.26,276.75,276.0,276.05,13403.0
2024-11-13 11:40:00,276.05,276.27,275.75,275.79,9125.0,276.05,276.27,275.75,275.79,9125.0
2024-11-13 11:45:00,275.57,276.07,275.57,275.95,7617.0,275.57,276.07,275.57,275.95,7617.0
2024-11-13 11:50:00,275.95,276.31,275.79,276.17,5790.0,275.95,276.31,275.79,276.17,5790.0
2024-11-13 11:55:00,276.13,276.84,276.11,276.71,8894.0,276.13,276.84,276.11,276.71,8894.0
2024-11-13 12:00:00,276.83,277.1,276.34,276.91,12385.0,276.83,277.1,276.34,276.91,12385.0
2024-11-13 12:05:00,276.91,277.15,276.85,276.97,4500.0,276.91,277.15,276.85,276.97,4500.0
2024-11-13 12:10:00,276.97,276.99,276.74,276.81,7880.0,276.97,276.99,276.74,276.81,7880.0
2024-11-13 12:15:00,276.81,276.97,276.7,276.8,9127.0,276.81,276.97,276.7,276.8,9127.0
2024-11-13 12:20:00,276.75,277.19,276.55,277.19,10983.0,276.75,277.19,276.55,277.19,10983.0
2024-11-13 12:25:00,277.17,277.48,276.71,276.71,8864.0,277.17,277.48,276.71,276.71,8864.0
2024-11-13 12:30:00,276.5,277.27,276.5,277.24,7530.0,276.5,277.27,276.5,277.24,7530.0
2024-11-13 12:35:00,277.1,277.38,276.53,276.76,11879.0,277.1,277.38,276.53,276.76,11879.0
2024-11-13 12:40:00,276.88,276.99,276.46,276.5,5732.0,276.88,276.99,276.46,276.5,5732.0
2024-11-13 12:45:00,276.65,278.57,276.65,278.41,22030.0,276.65,278.57,276.65,278.41,22030.0
2024-11-13 12:50:00,278.48,278.53,278.03,278.46,9665.0,278.48,278.53,278.03,278.46,9665.0
2024-11-13 12:55:00,278.43,278.61,277.78,277.78,23911.0,278.43,278.61,277.78,277.78,23911.0
2024-11-13 13:00:00,277.84,278.12,277.71,277.75,12274.0,277.84,278.12,277.71,277.75,12274.0
2024-11-13 13:05:00,277.72,277.86,277.44,277.86,8084.0,277.72,277.86,277.44,277.86,8084.0
2024-11-13 13:10:00,277.87,277.95,277.71,277.81,9043.0,277.87,277.95,277.71,277.81,9043.0
2024-11-13 13:15:00,277.83,278.17,277.82,278.17,6577.0,277.83,278.17,277.82,278.17,6577.0
2024-11-13 13:20:00,278.16,278.23,277.94,277.99,17989.0,278.16,278.23,277.94,277.99,17989.0
2024-11-13 13:25:00,278.08,278.1,277.88,278.02,14202.0,278.08,278.1,277.88,278.02,14202.0
2024-11-13 13:30:00,277.97,278.08,277.93,278.02,13491.0,277.97,278.08,277.93,278.02,13491.0
2024-11-13 13:35:00,277.96,278.31,277.89,278.31,17448.0,277.96,278.31,277.89,278.31,17448.0
2024-11-13 13:40:00,278.33,278.57,277.74,277.98,22019.0,278.33,278.57,277.74,277.98,22019.0
2024-11-13 13:45:00,277.98,278.49,277.98,278.37,17582.0,277.98,278.49,277.98,278.37,17582.0
2024-11-13 13:50:00,278.36,278.98,278.25,278.82,14562.0,278.36,278.98,278.25,278.82,14562.0
2024-11-13 13:55:00,278.81,278.88,278.12,278.12,31727.0,278.81,278.88,278.12,278.12,31727.0
2024-11-13 14:00:00,278.1,278.42,278.08,278.15,19689.0,278.1,278.42,278.08,278.15,19689.0
2024-11-13 14:05:00,278.15,278.36,277.9,277.9,14424.0,278.15,278.36,277.9,277.9,14424.0
2024-11-13 14:10:00,277.8,278.23,277.56,277.88,12748.0,277.8,278.23,277.56,277.88,12748.0
2024-11-13 14:15:00,277.78,278.19,277.41,277.55,8597.0,277.78,278.19,277.41,277.55,8597.0
2024-11-13 14:20:00,277.56,277.9,277.53,277.71,12603.0,277.56,277.9,277.53,277.71,12603.0
2024-11-13 14:25:00,277.74,277.85,277.18,277.33,12845.0,277.74,277.85,277.18,277.33,12845.0
2024-11-13 14:30:00,277.33,277.33,276.75,276.97,13742.0,277.33,277.33,276.75,276.97,13742.0
2024-11-13 14:35:00,276.91,276.94,276.59,276.69,6356.0,276.91,276.94,276.59,276.69,6356.0
2024-11-13 14:40:00,276.59,277.34,276.52,277.1,13120.0,276.59,277.34,276.52,277.1,13120.0
2024-11-13 14:45:00,277.1,277.23,276.36,277.06,31532.0,277.1,277.23,276.36,277.06,31532.0
2024-11-13 14:50:00,277.01,277.15,276.7,277.06,19643.0,277.01,277.15,276.7,277.06,19643.0
2024-11-13 14:55:00,277.05,277.11,276.84,276.9,16281.0,277.05,277.11,276.84,276.9,16281.0
2024-11-13 15:00:00,277.0,277.01,276.23,276.37,12357.0,277.0,277.01,276.23,276.37,12357.0
2024-11-13 15:05:00,276.6,276.6,275.99,276.08,17390.0,276.6,276.6,275.99,276.08,17390.0
2024-11-13 15:10:00,276.08,276.48,276.0,276.45,10961.0,276.08,276.48,276.0,276.45,10961.0
2024-11-13 15:15:00,276.37,276.63,276.21,276.22,15761.0,276.37,276.63,276.21,276.22,15761.0
2024-11-13 15:20:00,276.31,276.55,276.21,276.22,12829.0,276.31,276.55,276.21,276.22,12829.0
2024-11-13 15:25:00,276.08,276.45,276.08,276.27,14751.0,276.08,276.45,276.08,276.27,14751.0
2024-11-13 15:30:00,276.36,276.54,275.73,276.13,31237.0,276.36,276.54,275.73,276.13,31237.0
2024-11-13 15:35:00,276.13,276.64,275.89,276.07,29284.0,276.13,276.64,275.89,276.07,29284.0
2024-11-13 15:40:00,276.06,276.68,276.05,276.53,17041.0,276.06,276.68,276.05,276.53,17041.0
2024-11-13 15:45:00,276.62,276.82,276.35,276.75,41571.0,276.62,276.82,276.35,276.75,41571.0
2024-11-13 15:50:00,276.64,276.85,276.1,276.3,71125.0,276.64,276.85,276.1,276.3,71125.0
2024-11-13 15:55:00,276.28,276.81,276.09,276.54,116430.0,276.28,276.81,276.09,276.54,116430.0
2024-11-14 09:30:00,274.59,274.77,273.01,273.31,21144.0,274.59,274.77,273.01,273.31,21144.0
2024-11-14 09:35:00,272.96,273.46,272.12,273.37,18971.0,272.96,273.46,272.12,273.37,18971.0
2024-11-14 09:40:00,273.37,274.22,272.81,273.01,4458.0,273.37,274.22,272.81,273.01,4458.0
2024-11-14 09:45:00,272.94,273.76,272.93,273.54,18327.0,272.94,273.76,272.93,273.54,18327.0
2024-11-14 09:50:00,273.62,274.32,273.09,273.49,22320.0,273.62,274.32,273.09,273.49,22320.0
2024-11-14 09:55:00,273.48,274.44,273.25,274.44,13250.0,273.48,274.44,273.25,274.44,13250.0
2024-11-14 10:00:00,274.23,274.68,273.9,274.65,18224.0,274.23,274.68,273.9,274.65,18224.0
2024-11-14 10:05:00,274.66,275.73,274.48,275.68,7835.0,274.66,275.73,274.48,275.68,7835.0
2024-11-14 10:10:00,275.63,275.88,275.1,275.56,11668.0,275.63,275.88,275.1,275.56,11668.0
2024-11-14 10:15:00,275.48,275.86,275.23,275.26,8431.0,275.48,275.86,275.23,275.26,8431.0
2024-11-14 10:20:00,275.26,275.56,274.88,274.93,11057.0,275.26,275.56,274.88,274.93,11057.0
2024-11-14 10:25:00,274.89,275.43,274.83,275.3,8974.0,274.89,275.43,274.83,275.3,8974.0
2024-11-14 10:30:00,275.36,275.47,274.94,274.94,17611.0,275.36,275.47,274.94,274.94,17611.0
2024-11-14 10:35:00,275.02,275.75,275.02,275.66,8985.0,275.02,275.75,275.02,275.66,8985.0
2024-11-14 10:40:00,275.66,275.97,275.56,275.75,26966.0,275.66,275.97,275.56,275.75,26966.0
2024-11-14 10:45:00,275.66,276.01,275.47,276.01,25185.0,275.66,276.01,275.47,276.01,25185.0
2024-11-14 10:50:00,275.91,276.48,275.61,275.61,25344.0,275.91,276.48,275.61,275.61,25344.0
2024-11-14 10:55:00,275.53,275.53,274.26,274.26,3937.0,275.53,275.53,274.26,274.26,3937.0
2024-11-14 11:00:00,274.28,274.41,273.49,273.99,11685.0,274.28,274.41,273.49,273.99,11685.0
2024-11-14 11:05:00,274.11,274.87,274.0,274.73,11246.0,274.11,274.87,274.0,274.73,11246.0
2024-11-14 11:10:00,274.66,274.87,274.55,274.75,6336.0,274.66,274.87,274.55,274.75,6336.0
2024-11-14 11:15:00,274.71,274.76,274.43,274.66,8162.0,274.71,274.76,274.43,274.66,8162.0
2024-11-14 11:20:00,274.66,274.67,274.05,274.27,6806.0,274.66,274.67,274.05,274.27,6806.0
2024-11-14 11:25:00,274.24,274.58,274.1,274.5,8617.0,274.24,274.58,274.1,274.5,8617.0
2024-11-14 11:30:00,274.5,274.58,274.01,274.58,7392.0,274.5,274.58,274.01,274.58,7392.0
2024-11-14 11:35:00,274.44,274.7,274.28,274.66,5983.0,274.44,274.7,274.28,274.66,5983.0
2024-11-14 11:40:00,274.66,274.74,274.35,274.42,4506.0,274.66,274.74,274.35,274.42,4506.0
2024-11-14 11:45:00,274.44,274.44,274.06,274.19,3628.0,274.44,274.44,274.06,274.19,3628.0
2024-11-14 11:50:00,274.23,274.28,274.06,274.1,2846.0,274.23,274.28,274.06,274.1,2846.0
2024-11-14 11:55:00,274.13,274.15,273.94,274.02,4210.0,274.13,274.15,273.94,274.02,4210.0
2024-11-14 12:00:00,273.93,274.26,273.6,274.03,8273.0,273.93,274.26,273.6,274.03,8273.0
2024-11-14 12:05:00,273.86,274.15,273.66,274.13,3673.0,273.86,274.15,273.66,274.13,3673.0
2024-11-14 12:10:00,273.95,274.23,273.95,274.12,2200.0,273.95,274.23,273.95,274.12,2200.0
2024-11-14 12:15:00,274.05,274.26,273.93,274.13,5198.0,274.05,274.26,273.93,274.13,5198.0
2024-11-14 12:20:00,274.13,274.14,273.75,273.75,6654.0,274.13,274.14,273.75,273.75,6654.0
2024-11-14 12:25:00,273.63,273.81,273.48,273.48,4299.0,273.63,273.81,273.48,273.48,4299.0
2024-11-14 12:30:00,273.55,273.55,273.0,273.04,6949.0,273.55,273.55,273.0,273.04,6949.0
2024-11-14 12:35:00,273.09,273.39,273.04,273.36,5893.0,273.09,273.39,273.04,273.36,5893.0
2024-11-14 12:40:00,273.44,273.73,273.2,273.42,10134.0,273.44,273.73,273.2,273.42,10134.0
2024-11-14 12:45:00,273.44,273.47,272.84,273.18,14607.0,273.44,273.47,272.84,273.18,14607.0
2024-11-14 12:50:00,273.26,273.34,272.9,273.12,15747.0,273.26,273.34,272.9,273.12,15747.0
2024-11-14 12:55:00,273.29,273.64,273.29,273.46,3400.0,273.29,273.64,273.29,273.46,3400.0
2024-11-14 13:00:00,273.44,273.96,273.41,273.96,7775.0,273.44,273.96,273.41,273.96,7775.0
2024-11-14 13:05:00,273.81,274.33,273.81,274.33,6761.0,273.81,274.33,273.81,274.33,6761.0
2024-11-14 13:10:00,274.46,274.46,273.3,273.3,11383.0,274.46,274.46,273.3,273.3,11383.0
2024-11-14 13:15:00,273.41,273.41,272.99,272.99,3050.0,273.41,273.41,272.99,272.99,3050.0
2024-11-14 13:20:00,273.13,273.25,272.78,272.97,5001.0,273.13,273.25,272.78,272.97,5001.0
2024-11-14 13:25:00,272.95,273.12,272.81,272.88,6473.0,272.95,273.12,272.81,272.88,6473.0
2024-11-14 13:30:00,272.81,272.81,272.07,272.27,5950.0,272.81,272.81,272.07,272.27,5950.0
2024-11-14 13:35:00,272.38,272.66,272.26,272.4,5728.0,272.38,272.66,272.26,272.4,5728.0
2024-11-14 13:40:00,272.42,272.54,272.26,272.43,3500.0,272.42,272.54,272.26,272.43,3500.0
2024-11-14 13:45:00,272.4,272.63,272.4,272.53,4605.0,272.4,272.63,272.4,272.53,4605.0
2024-11-14 13:50:00,272.59,272.67,272.38,272.46,6050.0,272.59,272.67,272.38,272.46,6050.0
2024-11-14 13:55:00,272.44,272.44,272.27,272.34,4761.0,272.44,272.44,272.27,272.34,4761.0
2024-11-14 14:00:00,272.34,273.17,272.33,273.07,8057.0,272.34,273.17,272.33,273.07,8057.0
2024-11-14 14:05:00,273.26,273.26,272.93,272.93,4116.0,273.26,273.26,272.93,272.93,4116.0
2024-11-14 14:10:00,272.92,273.0,272.71,272.71,2121.0,272.92,273.0,272.71,272.71,2121.0
2024-11-14 14:15:00,272.88,272.99,272.71,272.85,4756.0,272.88,272.99,272.71,272.85,4756.0
2024-11-14 14:20:00,272.86,273.09,272.77,273.09,5335.0,272.86,273.09,272.77,273.09,5335.0
2024-11-14 14:25:00,273.06,273.22,272.92,272.93,8032.0,273.06,273.22,272.92,272.93,8032.0
2024-11-14 14:30:00,273.01,273.19,272.99,273.13,6077.0,273.01,273.19,272.99,273.13,6077.0
2024-11-14 14:35:00,273.13,273.52,273.13,273.47,6267.0,273.13,273.52,273.13,273.47,6267.0
2024-11-14 14:40:00,273.47,273.6,273.36,273.45,3006.0,273.47,273.6,273.36,273.45,3006.0
2024-11-14 14:45:00,273.45,273.46,273.22,273.3,4515.0,273.45,273.46,273.22,273.3,4515.0
2024-11-14 14:50:00,273.3,273.45,273.12,273.13,8277.0,273.3,273.45,273.12,273.13,8277.0
2024-11-14 14:55:00,273.13,273.35,273.08,273.28,8421.0,273.13,273.35,273.08,273.28,8421.0
2024-11-14 15:00:00,273.28,273.34,272.88,272.93,8552.0,273.28,273.34,272.88,272.93,8552.0
2024-11-14 15:05:00,273.03,273.17,272.82,272.84,7228.0,273.03,273.17,272.82,272.84,7228.0
2024-11-14 15:10:00,272.73,272.79,272.17,272.22,5159.0,272.73,272.79,272.17,272.22,5159.0
2024-11-14 15:15:00,272.22,272.6,272.22,272.34,7976.0,272.22,272.6,272.22,272.34,7976.0
2024-11-14 15:20:00,272.37,273.07,272.33,273.06,7276.0,272.37,273.07,272.33,273.06,7276.0
2024-11-14 15:25:00,273.0,273.15,272.74,272.74,12602.0,273.0,273.15,272.74,272.74,12602.0
2024-11-14 15:30:00,272.63,272.92,271.8,272.15,10644.0,272.63,272.92,271.8,272.15,10644.0
2024-11-14 15:35:00,272.25,272.44,272.08,272.4,9576.0,272.25,272.44,272.08,272.4,9576.0
2024-11-14 15:40:00,272.43,272.73,272.31,272.65,13514.0,272.43,272.73,272.31,272.65,13514.0
2024-11-14 15:45:00,272.68,272.84,272.45,272.53,16214.0,272.68,272.84,272.45,272.53,16214.0
2024-11-14 15:50:00,272.46,272.58,271.99,272.26,57690.0,272.46,272.58,271.99,272.26,57690.0
2024-11-14 15:55:00,272.25,272.25,270.89,271.54,117842.0,272.25,272.25,270.89,271.54,117842.0
2024-11-15 09:30:00,266.77,269.36,266.0,269.09,38582.0,266.77,269.36,266.0,269.09,38582.0
2024-11-15 09:35:00,268.98,268.98,266.18,266.19,8925.0,268.98,268.98,266.18,266.19,8925.0
2024-11-15 09:40:00,265.61,265.69,264.32,264.36,13054.0,265.61,265.69,264.32,264.36,13054.0
2024-11-15 09:45:00,264.08,264.34,263.41,264.34,7969.0,264.08,264.34,263.41,264.34,7969.0
2024-11-15 09:50:00,264.67,264.67,262.73,263.01,17140.0,264.67,264.67,262.73,263.01,17140.0
2024-11-15 09:55:00,263.26,264.86,262.89,264.44,38019.0,263.26,264.86,262.89,264.44,38019.0
2024-11-15 10:00:00,264.45,264.81,262.6,262.74,25118.0,264.45,264.81,262.6,262.74,25118.0
2024-11-15 10:05:00,262.62,262.74,261.88,262.2,5634.0,262.62,262.74,261.88,262.2,5634.0
2024-11-15 10:10:00,262.29,263.04,262.15,262.55,24048.0,262.29,263.04,262.15,262.55,24048.0
2024-11-15 10:15:00,262.55,262.55,261.29,262.0,54829.0,262.55,262.55,261.29,262.0,54829.0
2024-11-15 10:20:00,261.91,262.51,261.0,261.16,30542.0,261.91,262.51,261.0,261.16,30542.0
2024-11-15 10:25:00,260.81,261.69,260.2,260.46,34653.0,260.81,261.69,260.2,260.46,34653.0
2024-11-15 10:30:00,260.59,260.72,259.89,259.89,30501.0,260.59,260.72,259.89,259.89,30501.0
2024-11-15 10:35:00,259.84,260.23,259.49,259.94,14783.0,259.84,260.23,259.49,259.94,14783.0
2024-11-15 10:40:00,259.98,260.37,259.31,259.73,17061.0,259.98,260.37,259.31,259.73,17061.0
2024-11-15 10:45:00,259.69,260.44,259.49,259.79,26755.0,259.69,260.44,259.49,259.79,26755.0
2024-11-15 10:50:00,259.79,260.0,259.01,259.28,12150.0,259.79,260.0,259.01,259.28,12150.0
2024-11-15 10:55:00,259.24,259.93,259.17,259.81,9985.0,259.24,259.93,259.17,259.81,9985.0
2024-11-15 11:00:00,259.83,259.83,259.31,259.31,4724.0,259.83,259.83,259.31,259.31,4724.0
2024-11-15 11:05:00,259.21,259.44,258.87,258.87,9477.0,259.21,259.44,258.87,258.87,9477.0
2024-11-15 11:10:00,258.97,259.94,258.96,259.92,16200.0,258.97,259.94,258.96,259.92,16200.0
2024-11-15 11:15:00,259.74,261.0,259.67,260.18,13363.0,259.74,261.0,259.67,260.18,13363.0
2024-11-15 11:20:00,260.31,260.77,260.22,260.7,8510.0,260.31,260.77,260.22,260.7,8510.0
2024-11-15 11:25:00,260.69,260.86,260.39,260.82,6434.0,260.69,260.86,260.39,260.82,6434.0
2024-11-15 11:30:00,260.83,261.16,260.83,261.07,4768.0,260.83,261.16,260.83,261.07,4768.0
2024-11-15 11:35:00,261.06,261.07,260.37,260.37,7807.0,261.06,261.07,260.37,260.37,7807.0
2024-11-15 11:40:00,260.46,260.7,260.05,260.18,5949.0,260.46,260.7,260.05,260.18,5949.0
2024-11-15 11:45:00,260.31,261.42,260.16,260.16,30449.0,260.31,261.42,260.16,260.16,30449.0
2024-11-15 11:50:00,260.26,260.26,259.65,259.75,17407.0,260.26,260.26,259.65,259.75,17407.0
2024-11-15 11:55:00,259.93,259.93,259.1,259.22,3930.0,259.93,259.93,259.1,259.22,3930.0
2024-11-15 12:00:00,259.44,259.78,258.6,259.78,16795.0,259.44,259.78,258.6,259.78,16795.0
2024-11-15 12:05:00,259.57,259.86,259.5,259.86,1895.0,259.57,259.86,259.5,259.86,1895.0
2024-11-15 12:10:00,259.58,260.51,259.4,260.5,12527.0,259.58,260.51,259.4,260.5,12527.0
2024-11-15 12:15:00,260.3,260.65,260.3,260.41,3619.0,260.3,260.65,260.3,260.41,3619.0
2024-11-15 12:20:00,260.65,260.67,260.11,260.31,7846.0,260.65,260.67,260.11,260.31,7846.0
2024-11-15 12:25:00,260.28,260.31,259.71,259.94,7030.0,260.28,260.31,259.71,259.94,7030.0
2024-11-15 12:30:00,259.84,259.84,259.26,259.43,5739.0,259.84,259.84,259.26,259.43,5739.0
2024-11-15 12:35:00,259.34,259.59,259.3,259.54,3618.0,259.34,259.59,259.3,259.54,3618.0
2024-11-15 12:40:00,259.47,259.92,259.37,259.85,7007.0,259.47,259.92,259.37,259.85,7007.0
2024-11-15 12:45:00,259.71,260.0,259.71,259.9,4996.0,259.71,260.0,259.71,259.9,4996.0
2024-11-15 12:50:00,259.79,259.8,259.31,259.32,8006.0,259.79,259.8,259.31,259.32,8006.0
2024-11-15 12:55:00,259.19,259.51,259.17,259.48,3202.0,259.19,259.51,259.17,259.48,3202.0
2024-11-15 13:00:00,259.61,259.78,259.31,259.69,4063.0,259.61,259.78,259.31,259.69,4063.0
2024-11-15 13:05:00,259.7,259.95,259.7,259.95,2937.0,259.7,259.95,259.7,259.95,2937.0
2024-11-15 13:10:00,259.89,260.06,259.64,259.93,6153.0,259.89,260.06,259.64,259.93,6153.0
2024-11-15 13:15:00,260.0,260.73,259.95,260.66,8121.0,260.0,260.73,259.95,260.66,8121.0
2024-11-15 13:20:00,260.75,260.77,260.07,260.07,3931.0,260.75,260.77,260.07,260.07,3931.0
2024-11-15 13:25:00,260.04,260.35,260.0,260.19,6437.0,260.04,260.35,260.0,260.19,6437.0
2024-11-15 13:30:00,260.09,260.09,259.6,259.78,4276.0,260.09,260.09,259.6,259.78,4276.0
2024-11-15 13:35:00,259.78,261.31,259.78,260.75,10202.0,259.78,261.31,259.78,260.75,10202.0
2024-11-15 13:40:00,260.63,260.63,260.29,260.29,3654.0,260.63,260.63,260.29,260.29,3654.0
2024-11-15 13:45:00,260.26,260.43,259.67,259.67,5143.0,260.26,260.43,259.67,259.67,5143.0
2024-11-15 13:50:00,259.61,259.79,259.44,259.79,4741.0,259.61,259.79,259.44,259.79,4741.0
2024-11-15 13:55:00,259.63,260.01,259.57,259.91,16094.0,259.63,260.01,259.57,259.91,16094.0
2024-11-15 14:00:00,259.98,260.15,259.83,259.95,6192.0,259.98,260.15,259.83,259.95,6192.0
2024-11-15 14:05:00,259.93,260.2,259.92,260.2,2111.0,259.93,260.2,259.92,260.2,2111.0
2024-11-15 14:10:00,260.19,260.22,260.02,260.07,1700.0,260.19,260.22,260.02,260.07,1700.0
2024-11-15 14:15:00,260.19,260.53,260.12,260.53,7600.0,260.19,260.53,260.12,260.53,7600.0
2024-11-15 14:20:00,260.47,260.49,260.05,260.05,6461.0,260.47,260.49,260.05,260.05,6461.0
2024-11-15 14:25:00,260.09,260.09,259.5,259.5,4898.0,260.09,260.09,259.5,259.5,4898.0
2024-11-15 14:30:00,259.48,259.75,259.48,259.48,7384.0,259.48,259.75,259.48,259.48,7384.0
2024-11-15 14:35:00,259.48,259.63,259.19,259.22,10748.0,259.48,259.63,259.19,259.22,10748.0
2024-11-15 14:40:00,259.22,259.83,259.22,259.83,5224.0,259.22,259.83,259.22,259.83,5224.0
2024-11-15 14:45:00,259.81,259.92,259.76,259.78,3862.0,259.81,259.92,259.76,259.78,3862.0
2024-11-15 14:50:00,259.9,259.9,259.54,259.74,4998.0,259.9,259.9,259.54,259.74,4998.0
2024-11-15 14:55:00,259.77,259.79,259.36,259.39,5020.0,259.77,259.79,259.36,259.39,5020.0
2024-11-15 15:00:00,259.26,259.32,259.03,259.29,6067.0,259.26,259.32,259.03,259.29,6067.0
2024-11-15 15:05:00,259.27,259.46,258.84,259.0,9259.0,259.27,259.46,258.84,259.0,9259.0
2024-11-15 15:10:00,258.98,259.63,258.95,259.63,8364.0,258.98,259.63,258.95,259.63,8364.0
2024-11-15 15:15:00,259.49,259.8,259.31,259.43,13757.0,259.49,259.8,259.31,259.43,13757.0
2024-11-15 15:20:00,259.52,259.76,259.32,259.38,8414.0,259.52,259.76,259.32,259.38,8414.0
2024-11-15 15:25:00,259.38,259.44,259.11,259.18,6297.0,259.38,259.44,259.11,259.18,6297.0
2024-11-15 15:30:00,259.17,259.27,258.94,259.2,10394.0,259.17,259.27,258.94,259.2,10394.0
2024-11-15 15:35:00,259.25,260.1,259.25,259.87,20169.0,259.25,260.1,259.25,259.87,20169.0
2024-11-15 15:40:00,259.87,259.9,259.35,259.4,15653.0,259.87,259.9,259.35,259.4,15653.0
2024-11-15 15:45:00,259.47,259.6,258.97,259.07,16095.0,259.47,259.6,258.97,259.07,16095.0
2024-11-15 15:50:00,259.09,259.59,258.97,259.5,41397.0,259.09,259.59,258.97,259.5,41397.0
2024-11-15 15:55:00,259.43,259.6,259.06,259.41,86298.0,259.43,259.6,259.06,259.41,86298.0
2024-11-18 09:30:00,261.03,261.03,258.69,259.81,15796.0,261.03,261.03,258.69,259.81,15796.0
2024-11-18 09:35:00,259.85,261.1,259.66,259.81,3823.0,259.85,261.1,259.66,259.81,3823.0
2024-11-18 09:40:00,259.5,259.62,258.84,258.92,4564.0,259.5,259.62,258.84,258.92,4564.0
2024-11-18 09:45:00,258.81,259.91,258.81,259.75,7110.0,258.81,259.91,258.81,259.75,7110.0
2024-11-18 09:50:00,259.79,259.89,259.21,259.61,4195.0,259.79,259.89,259.21,259.61,4195.0
2024-11-18 09:55:00,259.67,259.92,258.92,259.04,6063.0,259.67,259.92,258.92,259.04,6063.0
2024-11-18 10:00:00,258.98,259.45,258.52,259.37,5591.0,258.98,259.45,258.52,259.37,5591.0
2024-11-18 10:05:00,259.45,259.45,258.66,259.14,3237.0,259.45,259.45,258.66,259.14,3237.0
2024-11-18 10:10:00,259.09,259.48,258.87,258.88,7246.0,259.09,259.48,258.87,258.88,7246.0
2024-11-18 10:15:00,258.7,258.87,258.35,258.37,4687.0,258.7,258.87,258.35,258.37,4687.0
2024-11-18 10:20:00,258.36,258.75,258.22,258.75,4204.0,258.36,258.75,258.22,258.75,4204.0
2024-11-18 10:25:00,258.64,259.03,258.61,259.03,3912.0,258.64,259.03,258.61,259.03,3912.0
2024-11-18 10:30:00,259.07,259.25,259.0,259.21,5989.0,259.07,259.25,259.0,259.21,5989.0
2024-11-18 10:35:00,259.12,259.77,258.98,259.63,14455.0,259.12,259.77,258.98,259.63,14455.0
2024-11-18 10:40:00,259.59,260.19,259.58,260.06,6111.0,259.59,260.19,259.58,260.06,6111.0
2024-11-18 10:45:00,259.93,260.29,259.71,260.23,8960.0,259.93,260.29,259.71,260.23,8960.0
2024-11-18 10:50:00,260.24,260.4,259.71,260.0,4316.0,260.24,260.4,259.71,260.0,4316.0
2024-11-18 10:55:00,259.86,260.26,259.78,259.93,6805.0,259.86,260.26,259.78,259.93,6805.0
2024-11-18 11:00:00,259.94,260.17,259.66,260.17,14032.0,259.94,260.17,259.66,260.17,14032.0
2024-11-18 11:05:00,260.37,260.96,260.27,260.75,3446.0,260.37,260.96,260.27,260.75,3446.0
2024-11-18 11:10:00,260.72,261.02,260.7,261.01,10256.0,260.72,261.02,260.7,261.01,10256.0
2024-11-18 11:15:00,260.81,261.14,260.46,260.48,13661.0,260.81,261.14,260.46,260.48,13661.0
2024-11-18 11:20:00,260.48,260.48,260.11,260.32,6857.0,260.48,260.48,260.11,260.32,6857.0
2024-11-18 11:25:00,260.32,260.43,259.16,259.17,6261.0,260.32,260.43,259.16,259.17,6261.0
2024-11-18 11:30:00,259.4,259.83,259.0,259.61,3757.0,259.4,259.83,259.0,259.61,3757.0
2024-11-18 11:35:00,259.83,260.15,259.61,260.08,3904.0,259.83,260.15,259.61,260.08,3904.0
2024-11-18 11:40:00,260.07,260.26,260.04,260.04,2152.0,260.07,260.26,260.04,260.04,2152.0
2024-11-18 11:45:00,259.82,260.06,259.6,259.6,6425.0,259.82,260.06,259.6,259.6,6425.0
2024-11-18 11:50:00,259.49,259.49,259.14,259.17,1200.0,259.49,259.49,259.14,259.17,1200.0
2024-11-18 11:55:00,259.17,259.7,259.09,259.36,2188.0,259.17,259.7,259.09,259.36,2188.0
2024-11-18 12:00:00,259.55,259.64,259.27,259.27,1100.0,259.55,259.64,259.27,259.27,1100.0
2024-11-18 12:05:00,259.43,259.48,259.26,259.26,3323.0,259.43,259.48,259.26,259.26,3323.0
2024-11-18 12:10:00,259.33,259.46,259.2,259.4,5159.0,259.33,259.46,259.2,259.4,5159.0
2024-11-18 12:15:00,259.41,259.46,258.91,258.92,2349.0,259.41,259.46,258.91,258.92,2349.0
2024-11-18 12:20:00,258.92,259.06,258.91,259.05,796.0,258.92,259.06,258.91,259.05,796.0
2024-11-18 12:25:00,258.93,259.22,258.72,258.72,3126.0,258.93,259.22,258.72,258.72,3126.0
2024-11-18 12:30:00,258.66,258.75,258.3,258.49,4644.0,258.66,258.75,258.3,258.49,4644.0
2024-11-18 12:35:00,258.29,258.5,258.28,258.36,1400.0,258.29,258.5,258.28,258.36,1400.0
2024-11-18 12:40:00,258.24,258.29,257.87,257.97,3176.0,258.24,258.29,257.87,257.97,3176.0
2024-11-18 12:45:00,257.89,258.14,257.75,258.04,2572.0,257.89,258.14,257.75,258.04,2572.0
2024-11-18 12:50:00,258.04,258.25,258.04,258.17,1720.0,258.04,258.25,258.04,258.17,1720.0
2024-11-18 12:55:00,258.04,258.58,258.04,258.48,3483.0,258.04,258.58,258.04,258.48,3483.0
2024-11-18 13:00:00,258.49,258.52,258.11,258.18,4871.0,258.49,258.52,258.11,258.18,4871.0
2024-11-18 13:05:00,258.16,258.23,258.14,258.18,2808.0,258.16,258.23,258.14,258.18,2808.0
2024-11-18 13:10:00,258.08,258.18,257.68,257.69,4632.0,258.08,258.18,257.68,257.69,4632.0
2024-11-18 13:15:00,257.69,258.23,257.68,258.23,3997.0,257.69,258.23,257.68,258.23,3997.0
2024-11-18 13:20:00,258.2,258.21,258.16,258.2,500.0,258.2,258.21,258.16,258.2,500.0
2024-11-18 13:25:00,258.38,258.41,258.09,258.18,3240.0,258.38,258.41,258.09,258.18,3240.0
2024-11-18 13:30:00,258.28,258.38,258.04,258.15,4656.0,258.28,258.38,258.04,258.15,4656.0
2024-11-18 13:35:00,258.29,258.29,258.07,258.1,3761.0,258.29,258.29,258.07,258.1,3761.0
2024-11-18 13:40:00,258.11,258.11,257.53,257.53,3491.0,258.11,258.11,257.53,257.53,3491.0
2024-11-18 13:45:00,257.51,257.56,257.38,257.44,2031.0,257.51,257.56,257.38,257.44,2031.0
2024-11-18 13:50:00,257.44,257.55,257.43,257.53,2171.0,257.44,257.55,257.43,257.53,2171.0
2024-11-18 13:55:00,257.55,258.1,257.55,258.1,3003.0,257.55,258.1,257.55,258.1,3003.0
2024-11-18 14:00:00,258.02,258.16,257.93,258.09,2522.0,258.02,258.16,257.93,258.09,2522.0
2024-11-18 14:05:00,258.25,258.4,258.05,258.18,2698.0,258.25,258.4,258.05,258.18,2698.0
2024-11-18 14:10:00,258.17,258.19,257.88,257.92,4867.0,258.17,258.19,257.88,257.92,4867.0
2024-11-18 14:15:00,257.83,258.01,257.82,257.91,2841.0,257.83,258.01,257.82,257.91,2841.0
2024-11-18 14:20:00,257.86,257.97,257.86,257.93,1007.0,257.86,257.97,257.86,257.93,1007.0
2024-11-18 14:25:00,258.01,258.03,257.67,257.67,3713.0,258.01,258.03,257.67,257.67,3713.0
2024-11-18 14:30:00,257.66,257.67,257.22,257.51,6190.0,257.66,257.67,257.22,257.51,6190.0
2024-11-18 14:35:00,257.58,258.09,257.58,257.82,3891.0,257.58,258.09,257.58,257.82,3891.0
2024-11-18 14:40:00,257.82,257.97,257.81,257.97,2300.0,257.82,257.97,257.81,257.97,2300.0
2024-11-18 14:45:00,257.96,258.2,257.54,257.67,6410.0,257.96,258.2,257.54,257.67,6410.0
2024-11-18 14:50:00,257.67,258.39,257.66,258.22,14064.0,257.67,258.39,257.66,258.22,14064.0
2024-11-18 14:55:00,258.3,258.35,258.2,258.26,2991.0,258.3,258.35,258.2,258.26,2991.0
2024-11-18 15:00:00,258.2,258.24,257.98,258.24,10351.0,258.2,258.24,257.98,258.24,10351.0
2024-11-18 15:05:00,258.27,258.29,257.83,257.83,2900.0,258.27,258.29,257.83,257.83,2900.0
2024-11-18 15:10:00,257.86,258.03,257.85,257.97,10702.0,257.86,258.03,257.85,257.97,10702.0
2024-11-18 15:15:00,257.91,258.24,257.91,258.19,6099.0,257.91,258.24,257.91,258.19,6099.0
2024-11-18 15:20:00,258.19,258.19,257.91,257.93,4618.0,258.19,258.19,257.91,257.93,4618.0
2024-11-18 15:25:00,257.88,258.21,257.88,258.21,4333.0,257.88,258.21,257.88,258.21,4333.0
2024-11-18 15:30:00,258.23,258.45,258.08,258.45,7806.0,258.23,258.45,258.08,258.45,7806.0
2024-11-18 15:35:00,258.41,258.84,258.26,258.84,12365.0,258.41,258.84,258.26,258.84,12365.0
2024-11-18 15:40:00,258.82,258.9,258.77,258.84,29673.0,258.82,258.9,258.77,258.84,29673.0
2024-11-18 15:45:00,258.83,258.99,258.68,258.91,29594.0,258.83,258.99,258.68,258.91,29594.0
2024-11-18 15:50:00,258.64,259.05,258.28,258.91,43680.0,258.64,259.05,258.28,258.91,43680.0
2024-11-18 15:55:00,259.05,259.51,258.91,259.17,80837.0,259.05,259.51,258.91,259.17,80837.0
2024-11-19 09:30:00,258.13,258.29,256.45,256.79,33257.0,258.13,258.29,256.45,256.79,33257.0
2024-11-19 09:35:00,256.13,258.31,256.13,258.07,5487.0,256.13,258.31,256.13,258.07,5487.0
2024-11-19 09:40:00,258.73,259.12,258.33,258.74,7686.0,258.73,259.12,258.33,258.74,7686.0
2024-11-19 09:45:00,258.29,258.91,257.8,258.79,6161.0,258.29,258.91,257.8,258.79,6161.0
2024-11-19 09:50:00,258.7,259.58,258.57,259.0,4484.0,258.7,259.58,258.57,259.0,4484.0
2024-11-19 09:55:00,259.22,259.41,258.89,258.9,1949.0,259.22,259.41,258.89,258.9,1949.0
2024-11-19 10:00:00,258.84,258.9,257.89,257.89,11548.0,258.84,258.9,257.89,257.89,11548.0
2024-11-19 10:05:00,258.19,258.44,258.14,258.25,2779.0,258.19,258.44,258.14,258.25,2779.0
2024-11-19 10:10:00,258.26,258.41,258.01,258.22,2909.0,258.26,258.41,258.01,258.22,2909.0
2024-11-19 10:15:00,258.19,258.7,258.02,258.49,3171.0,258.19,258.7,258.02,258.49,3171.0
2024-11-19 10:20:00,258.46,258.65,258.09,258.17,2973.0,258.46,258.65,258.09,258.17,2973.0
2024-11-19 10:25:00,258.31,258.31,257.8,258.21,1042.0,258.31,258.31,257.8,258.21,1042.0
2024-11-19 10:30:00,258.3,258.51,258.22,258.31,2929.0,258.3,258.51,258.22,258.31,2929.0
2024-11-19 10:35:00,258.26,258.87,258.26,258.81,3498.0,258.26,258.87,258.26,258.81,3498.0
2024-11-19 10:40:00,258.86,258.96,258.56,258.83,4219.0,258.86,258.96,258.56,258.83,4219.0
2024-11-19 10:45:00,258.81,258.92,258.49,258.5,4518.0,258.81,258.92,258.49,258.5,4518.0
2024-11-19 10:50:00,258.62,258.77,258.35,258.41,3592.0,258.62,258.77,258.35,258.41,3592.0
2024-11-19 10:55:00,258.47,258.54,258.05,258.54,2509.0,258.47,258.54,258.05,258.54,2509.0
2024-11-19 11:00:00,258.24,258.63,258.23,258.41,6863.0,258.24,258.63,258.23,258.41,6863.0
2024-11-19 11:05:00,258.53,258.67,258.3,258.42,3976.0,258.53,258.67,258.3,258.42,3976.0
2024-11-19 11:10:00,258.45,258.49,257.91,257.92,1353.0,258.45,258.49,257.91,257.92,1353.0
2024-11-19 11:15:00,257.76,258.2,257.76,258.16,900.0,257.76,258.2,257.76,258.16,900.0
2024-11-19 11:20:00,258.29,258.58,258.22,258.4,1865.0,258.29,258.58,258.22,258.4,1865.0
2024-11-19 11:25:00,258.46,258.88,258.34,258.47,4349.0,258.46,258.88,258.34,258.47,4349.0
2024-11-19 11:30:00,258.26,258.55,257.72,257.75,4718.0,258.26,258.55,257.72,257.75,4718.0
2024-11-19 11:35:00,257.84,258.14,257.47,257.88,3411.0,257.84,258.14,257.47,257.88,3411.0
2024-11-19 11:40:00,257.77,257.84,257.47,257.6,2352.0,257.77,257.84,257.47,257.6,2352.0
2024-11-19 11:45:00,257.67,257.67,257.36,257.39,1082.0,257.67,257.67,257.36,257.39,1082.0
2024-11-19 11:50:00,257.48,257.77,257.21,257.63,5784.0,257.48,257.77,257.21,257.63,5784.0
2024-11-19 11:55:00,257.65,257.86,257.32,257.41,10971.0,257.65,257.86,257.32,257.41,10971.0
2024-11-19 12:00:00,257.38,257.42,257.12,257.41,2835.0,257.38,257.42,257.12,257.41,2835.0
2024-11-19 12:05:00,257.43,258.13,257.43,258.13,3829.0,257.43,258.13,257.43,258.13,3829.0
2024-11-19 12:10:00,258.13,258.16,257.8,257.94,2648.0,258.13,258.16,257.8,257.94,2648.0
2024-11-19 12:15:00,257.94,258.08,257.86,257.87,1417.0,257.94,258.08,257.86,257.87,1417.0
2024-11-19 12:20:00,257.93,257.99,257.59,257.61,4715.0,257.93,257.99,257.59,257.61,4715.0
2024-11-19 12:25:00,257.45,257.72,257.43,257.67,3627.0,257.45,257.72,257.43,257.67,3627.0
2024-11-19 12:30:00,257.62,257.93,257.62,257.9,3638.0,257.62,257.93,257.62,257.9,3638.0
2024-11-19 12:35:00,257.86,257.91,257.73,257.81,2664.0,257.86,257.91,257.73,257.81,2664.0
2024-11-19 12:40:00,257.81,257.82,257.3,257.43,4355.0,257.81,257.82,257.3,257.43,4355.0
2024-11-19 12:45:00,257.36,257.58,257.36,257.41,3635.0,257.36,257.58,257.36,257.41,3635.0
2024-11-19 12:50:00,257.34,257.54,257.27,257.41,3963.0,257.34,257.54,257.27,257.41,3963.0
2024-11-19 12:55:00,257.44,257.75,257.24,257.74,9210.0,257.44,257.75,257.24,257.74,9210.0
2024-11-19 13:00:00,257.76,257.76,257.19,257.31,6456.0,257.76,257.76,257.19,257.31,6456.0
2024-11-19 13:05:00,257.4,257.4,257.16,257.22,3229.0,257.4,257.4,257.16,257.22,3229.0
2024-11-19 13:10:00,257.29,257.49,257.19,257.4,4438.0,257.29,257.49,257.19,257.4,4438.0
2024-11-19 13:15:00,257.55,257.55,257.17,257.24,2273.0,257.55,257.55,257.17,257.24,2273.0
2024-11-19 13:20:00,257.28,257.58,256.97,257.5,11651.0,257.28,257.58,256.97,257.5,11651.0
2024-11-19 13:25:00,257.62,257.63,257.37,257.48,1418.0,257.62,257.63,257.37,257.48,1418.0
2024-11-19 13:30:00,257.63,257.63,257.4,257.62,2729.0,257.63,257.63,257.4,257.62,2729.0
2024-11-19 13:35:00,257.5,257.5,257.21,257.47,4532.0,257.5,257.5,257.21,257.47,4532.0
2024-11-19 13:40:00,257.47,257.67,257.29,257.55,5662.0,257.47,257.67,257.29,257.55,5662.0
2024-11-19 13:45:00,257.7,258.59,257.59,258.2,11634.0,257.7,258.59,257.59,258.2,11634.0
2024-11-19 13:50:00,258.11,258.3,258.11,258.3,1564.0,258.11,258.3,258.11,258.3,1564.0
2024-11-19 13:55:00,258.28,258.46,258.25,258.46,3132.0,258.28,258.46,258.25,258.46,3132.0
2024-11-19 14:00:00,258.5,258.8,258.5,258.8,1860.0,258.5,258.8,258.5,258.8,1860.0
2024-11-19 14:05:00,258.91,259.11,258.21,258.86,13226.0,258.91,259.11,258.21,258.86,13226.0
2024-11-19 14:10:00,258.77,259.17,258.75,259.17,3957.0,258.77,259.17,258.75,259.17,3957.0
2024-11-19 14:15:00,259.01,259.12,258.75,258.86,7596.0,259.01,259.12,258.75,258.86,7596.0
2024-11-19 14:20:00,258.85,259.16,258.85,259.13,4577.0,258.85,259.16,258.85,259.13,4577.0
2024-11-19 14:25:00,259.06,259.06,258.64,258.68,5727.0,259.06,259.06,258.64,258.68,5727.0
2024-11-19 14:30:00,258.69,258.9,258.68,258.73,8234.0,258.69,258.9,258.68,258.73,8234.0
2024-11-19 14:35:00,258.67,258.67,258.38,258.5,10912.0,258.67,258.67,258.38,258.5,10912.0
2024-11-19 14:40:00,258.55,258.55,258.27,258.44,4777.0,258.55,258.55,258.27,258.44,4777.0
2024-11-19 14:45:00,258.49,258.63,258.22,258.44,2654.0,258.49,258.63,258.22,258.44,2654.0
2024-11-19 14:50:00,258.6,258.79,258.6,258.74,5904.0,258.6,258.79,258.6,258.74,5904.0
2024-11-19 14:55:00,258.73,258.85,258.59,258.69,4443.0,258.73,258.85,258.59,258.69,4443.0
2024-11-19 15:00:00,258.59,258.65,258.31,258.45,5717.0,258.59,258.65,258.31,258.45,5717.0
2024-11-19 15:05:00,258.47,258.71,258.41,258.71,5135.0,258.47,258.71,258.41,258.71,5135.0
2024-11-19 15:10:00,258.65,258.93,258.65,258.93,5171.0,258.65,258.93,258.65,258.93,5171.0
2024-11-19 15:15:00,258.88,259.17,258.69,259.08,11126.0,258.88,259.17,258.69,259.08,11126.0
2024-11-19 15:20:00,259.07,259.23,259.06,259.09,7400.0,259.07,259.23,259.06,259.09,7400.0
2024-11-19 15:25:00,259.11,259.42,259.11,259.35,5410.0,259.11,259.42,259.11,259.35,5410.0
2024-11-19 15:30:00,259.36,259.5,259.36,259.44,5480.0,259.36,259.5,259.36,259.44,5480.0
2024-11-19 15:35:00,259.5,259.77,259.43,259.77,7953.0,259.5,259.77,259.43,259.77,7953.0
2024-11-19 15:40:00,259.76,259.93,259.64,259.75,14109.0,259.76,259.93,259.64,259.75,14109.0
2024-11-19 15:45:00,259.7,259.84,259.51,259.64,15991.0,259.7,259.84,259.51,259.64,15991.0
2024-11-19 15:50:00,259.6,259.77,259.17,259.57,33583.0,259.6,259.77,259.17,259.57,33583.0
2024-11-19 15:55:00,259.57,260.01,259.55,259.9,72155.0,259.57,260.01,259.55,259.9,72155.0
2024-11-20 09:30:00,261.02,261.31,260.7,260.83,12124.0,261.02,261.31,260.7,260.83,12124.0
2024-11-20 09:35:00,260.7,260.7,258.49,260.08,4417.0,260.7,260.7,258.49,260.08,4417.0
2024-11-20 09:40:00,259.9,259.92,259.45,259.68,5443.0,259.9,259.92,259.45,259.68,5443.0
2024-11-20 09:45:00,259.74,260.45,259.3,259.56,15309.0,259.74,260.45,259.3,259.56,15309.0
2024-11-20 09:50:00,259.76,259.86,259.41,259.41,4897.0,259.76,259.86,259.41,259.41,4897.0
2024-11-20 09:55:00,259.16,259.8,258.7,258.7,5585.0,259.16,259.8,258.7,258.7,5585.0
2024-11-20 10:00:00,258.57,259.03,258.57,258.64,8432.0,258.57,259.03,258.57,258.64,8432.0
2024-11-20 10:05:00,258.61,259.11,258.25,258.45,14146.0,258.61,259.11,258.25,258.45,14146.0
2024-11-20 10:10:00,258.43,258.61,258.04,258.32,5801.0,258.43,258.61,258.04,258.32,5801.0
2024-11-20 10:15:00,258.42,258.42,257.75,257.89,3711.0,258.42,258.42,257.75,257.89,3711.0
2024-11-20 10:20:00,257.72,258.26,257.66,258.06,5756.0,257.72,258.26,257.66,258.06,5756.0
2024-11-20 10:25:00,258.08,258.79,257.87,258.64,4737.0,258.08,258.79,257.87,258.64,4737.0
2024-11-20 10:30:00,258.71,259.1,258.71,258.89,6815.0,258.71,259.1,258.71,258.89,6815.0
2024-11-20 10:35:00,258.73,258.91,258.28,258.84,7655.0,258.73,258.91,258.28,258.84,7655.0
2024-11-20 10:40:00,258.87,259.0,258.46,258.85,2012.0,258.87,259.0,258.46,258.85,2012.0
2024-11-20 10:45:00,258.88,260.11,258.75,259.94,4219.0,258.88,260.11,258.75,259.94,4219.0
2024-11-20 10:50:00,259.93,260.13,259.31,259.31,4119.0,259.93,260.13,259.31,259.31,4119.0
2024-11-20 10:55:00,259.28,259.49,259.24,259.32,1937.0,259.28,259.49,259.24,259.32,1937.0
2024-11-20 11:00:00,259.37,259.41,259.19,259.41,1200.0,259.37,259.41,259.19,259.41,1200.0
2024-11-20 11:05:00,259.37,259.37,258.83,259.21,2252.0,259.37,259.37,258.83,259.21,2252.0
2024-11-20 11:10:00,259.34,259.34,258.57,258.66,2885.0,259.34,259.34,258.57,258.66,2885.0
2024-11-20 11:15:00,258.55,258.67,258.28,258.28,8893.0,258.55,258.67,258.28,258.28,8893.0
2024-11-20 11:20:00,258.67,258.94,258.52,258.69,34672.0,258.67,258.94,258.52,258.69,34672.0
2024-11-20 11:25:00,258.61,258.64,258.06,258.16,4100.0,258.61,258.64,258.06,258.16,4100.0
2024-11-20 11:30:00,258.15,258.32,257.86,258.32,6177.0,258.15,258.32,257.86,258.32,6177.0
2024-11-20 11:35:00,258.18,258.33,257.86,258.29,7141.0,258.18,258.33,257.86,258.29,7141.0
2024-11-20 11:40:00,258.39,258.58,258.14,258.48,5606.0,258.39,258.58,258.14,258.48,5606.0
2024-11-20 11:45:00,258.47,258.77,258.38,258.74,6855.0,258.47,258.77,258.38,258.74,6855.0
2024-11-20 11:50:00,258.74,259.26,258.74,259.22,5991.0,258.74,259.26,258.74,259.22,5991.0
2024-11-20 11:55:00,259.22,259.55,259.1,259.22,5042.0,259.22,259.55,259.1,259.22,5042.0
2024-11-20 12:00:00,259.22,259.45,258.99,258.99,2798.0,259.22,259.45,258.99,258.99,2798.0
2024-11-20 12:05:00,259.02,259.02,258.47,258.62,2717.0,259.02,259.02,258.47,258.62,2717.0
2024-11-20 12:10:00,258.71,258.74,258.35,258.38,3725.0,258.71,258.74,258.35,258.38,3725.0
2024-11-20 12:15:00,258.38,258.43,258.28,258.28,1829.0,258.38,258.43,258.28,258.28,1829.0
2024-11-20 12:20:00,258.17,258.17,257.73,257.76,3928.0,258.17,258.17,257.73,257.76,3928.0
2024-11-20 12:25:00,257.88,258.16,257.86,258.01,11240.0,257.88,258.16,257.86,258.01,11240.0
2024-11-20 12:30:00,257.91,258.25,257.84,258.1,4779.0,257.91,258.25,257.84,258.1,4779.0
2024-11-20 12:35:00,258.11,258.3,257.89,258.13,10267.0,258.11,258.3,257.89,258.13,10267.0
2024-11-20 12:40:00,258.13,258.25,257.81,257.81,3806.0,258.13,258.25,257.81,257.81,3806.0
2024-11-20 12:45:00,258.05,258.16,257.65,258.07,6860.0,258.05,258.16,257.65,258.07,6860.0
2024-11-20 12:50:00,258.12,258.18,257.8,257.84,7707.0,258.12,258.18,257.8,257.84,7707.0
2024-11-20 12:55:00,257.71,257.95,257.45,257.5,5394.0,257.71,257.95,257.45,257.5,5394.0
2024-11-20 13:00:00,257.42,257.78,257.42,257.65,5259.0,257.42,257.78,257.42,257.65,5259.0
2024-11-20 13:05:00,257.63,257.63,257.32,257.4,5838.0,257.63,257.63,257.32,257.4,5838.0
2024-11-20 13:10:00,257.33,257.58,257.33,257.55,4505.0,257.33,257.58,257.33,257.55,4505.0
2024-11-20 13:15:00,257.56,257.64,257.46,257.55,6611.0,257.56,257.64,257.46,257.55,6611.0
2024-11-20 13:20:00,257.45,257.62,257.24,257.51,7148.0,257.45,257.62,257.24,257.51,7148.0
2024-11-20 13:25:00,257.62,257.96,257.61,257.96,2114.0,257.62,257.96,257.61,257.96,2114.0
2024-11-20 13:30:00,257.82,257.88,257.64,257.71,4723.0,257.82,257.88,257.64,257.71,4723.0
2024-11-20 13:35:00,257.71,257.75,257.16,257.19,6892.0,257.71,257.75,257.16,257.19,6892.0
2024-11-20 13:40:00,257.23,257.42,257.0,257.03,3480.0,257.23,257.42,257.0,257.03,3480.0
2024-11-20 13:45:00,256.96,257.2,256.79,257.2,2600.0,256.96,257.2,256.79,257.2,2600.0
2024-11-20 13:50:00,257.14,257.39,257.06,257.35,2436.0,257.14,257.39,257.06,257.35,2436.0
2024-11-20 13:55:00,257.33,257.52,257.33,257.41,2620.0,257.33,257.52,257.33,257.41,2620.0
2024-11-20 14:00:00,257.41,257.72,257.26,257.7,2663.0,257.41,257.72,257.26,257.7,2663.0
2024-11-20 14:05:00,257.74,257.92,257.58,257.68,7978.0,257.74,257.92,257.58,257.68,7978.0
2024-11-20 14:10:00,257.63,257.64,257.37,257.38,2507.0,257.63,257.64,257.37,257.38,2507.0
2024-11-20 14:15:00,257.27,257.37,257.18,257.3,5275.0,257.27,257.37,257.18,257.3,5275.0
2024-11-20 14:20:00,257.3,257.31,257.09,257.29,2428.0,257.3,257.31,257.09,257.29,2428.0
2024-11-20 14:25:00,257.31,257.63,257.31,257.59,3484.0,257.31,257.63,257.31,257.59,3484.0
2024-11-20 14:30:00,257.59,257.65,257.43,257.52,4245.0,257.59,257.65,257.43,257.52,4245.0
2024-11-20 14:35:00,257.53,257.71,257.45,257.45,4498.0,257.53,257.71,257.45,257.45,4498.0
2024-11-20 14:40:00,257.6,257.96,257.56,257.95,3122.0,257.6,257.96,257.56,257.95,3122.0
2024-11-20 14:45:00,258.03,258.06,257.7,257.8,3430.0,258.03,258.06,257.7,257.8,3430.0
2024-11-20 14:50:00,257.77,258.0,257.77,257.92,4382.0,257.77,258.0,257.77,257.92,4382.0
2024-11-20 14:55:00,257.92,258.2,257.92,258.19,4783.0,257.92,258.2,257.92,258.19,4783.0
2024-11-20 15:00:00,258.0,258.15,257.84,257.94,6352.0,258.0,258.15,257.84,257.94,6352.0
2024-11-20 15:05:00,257.94,258.13,257.87,258.01,13620.0,257.94,258.13,257.87,258.01,13620.0
2024-11-20 15:10:00,258.05,258.07,257.77,257.84,4306.0,258.05,258.07,257.77,257.84,4306.0
2024-11-20 15:15:00,257.88,258.11,257.78,258.03,6399.0,257.88,258.11,257.78,258.03,6399.0
2024-11-20 15:20:00,258.07,258.38,258.07,258.38,4955.0,258.07,258.38,258.07,258.38,4955.0
2024-11-20 15:25:00,258.45,258.56,258.42,258.56,2856.0,258.45,258.56,258.42,258.56,2856.0
2024-11-20 15:30:00,258.58,259.04,258.55,259.03,4692.0,258.58,259.04,258.55,259.03,4692.0
2024-11-20 15:35:00,259.1,259.17,258.86,259.06,5638.0,259.1,259.17,258.86,259.06,5638.0
2024-11-20 15:40:00,259.06,259.27,258.83,259.05,5000.0,259.06,259.27,258.83,259.05,5000.0
2024-11-20 15:45:00,259.05,259.05,258.75,258.8,6107.0,259.05,259.05,258.75,258.8,6107.0
2024-11-20 15:50:00,258.88,259.6,258.78,259.56,20887.0,258.88,259.6,258.78,259.56,20887.0
2024-11-20 15:55:00,259.45,259.5,259.15,259.44,58327.0,259.45,259.5,259.15,259.44,58327.0
2024-11-21 09:30:00,263.41,265.53,262.33,263.38,34382.0,263.41,265.53,262.33,263.38,34382.0
2024-11-21 09:35:00,263.38,263.38,261.55,262.41,11279.0,263.38,263.38,261.55,262.41,11279.0
2024-11-21 09:40:00,262.6,263.43,261.8,262.76,16084.0,262.6,263.43,261.8,262.76,16084.0
2024-11-21 09:45:00,262.51,263.65,261.78,263.37,18173.0,262.51,263.65,261.78,263.37,18173.0
2024-11-21 09:50:00,263.13,263.65,262.63,262.63,15711.0,263.13,263.65,262.63,262.63,15711.0
2024-11-21 09:55:00,262.91,263.38,262.71,263.17,10318.0,262.91,263.38,262.71,263.17,10318.0
2024-11-21 10:00:00,263.05,263.38,261.96,262.36,9860.0,263.05,263.38,261.96,262.36,9860.0
2024-11-21 10:05:00,262.61,263.37,262.18,263.37,26619.0,262.61,263.37,262.18,263.37,26619.0
2024-11-21 10:10:00,263.36,263.71,262.88,263.42,12197.0,263.36,263.71,262.88,263.42,12197.0
2024-11-21 10:15:00,263.56,264.5,263.31,264.19,10639.0,263.56,264.5,263.31,264.19,10639.0
2024-11-21 10:20:00,264.31,264.46,263.22,263.25,29923.0,264.31,264.46,263.22,263.25,29923.0
2024-11-21 10:25:00,263.38,263.69,262.98,263.1,15839.0,263.38,263.69,262.98,263.1,15839.0
2024-11-21 10:30:00,263.02,263.87,262.97,263.39,8348.0,263.02,263.87,262.97,263.39,8348.0
2024-11-21 10:35:00,263.65,264.31,263.26,263.48,12511.0,263.65,264.31,263.26,263.48,12511.0
2024-11-21 10:40:00,263.48,264.29,262.85,263.8,8962.0,263.48,264.29,262.85,263.8,8962.0
2024-11-21 10:45:00,263.99,264.05,263.61,263.93,9319.0,263.99,264.05,263.61,263.93,9319.0
2024-11-21 10:50:00,263.89,264.9,263.74,264.8,19262.0,263.89,264.9,263.74,264.8,19262.0
2024-11-21 10:55:00,265.0,265.65,264.86,265.63,10229.0,265.0,265.65,264.86,265.63,10229.0
2024-11-21 11:00:00,265.63,266.24,265.44,266.14,19291.0,265.63,266.24,265.44,266.14,19291.0
2024-11-21 11:05:00,266.03,266.13,265.69,266.13,13143.0,266.03,266.13,265.69,266.13,13143.0
2024-11-21 11:10:00,266.13,266.59,265.68,266.31,17716.0,266.13,266.59,265.68,266.31,17716.0
2024-11-21 11:15:00,266.26,266.5,266.04,266.35,8825.0,266.26,266.5,266.04,266.35,8825.0
2024-11-21 11:20:00,266.25,267.07,266.19,267.06,15486.0,266.25,267.07,266.19,267.06,15486.0
2024-11-21 11:25:00,266.94,267.1,266.54,266.9,6529.0,266.94,267.1,266.54,266.9,6529.0
2024-11-21 11:30:00,266.97,266.97,265.76,266.05,10544.0,266.97,266.97,265.76,266.05,10544.0
2024-11-21 11:35:00,265.92,266.55,265.72,266.43,13709.0,265.92,266.55,265.72,266.43,13709.0
2024-11-21 11:40:00,266.49,266.87,266.34,266.44,28983.0,266.49,266.87,266.34,266.44,28983.0
2024-11-21 11:45:00,266.28,266.62,265.89,266.53,19202.0,266.28,266.62,265.89,266.53,19202.0
2024-11-21 11:50:00,266.59,267.06,266.46,266.75,8067.0,266.59,267.06,266.46,266.75,8067.0
2024-11-21 11:55:00,266.82,267.23,266.73,267.14,3723.0,266.82,267.23,266.73,267.14,3723.0
2024-11-21 12:00:00,267.08,267.08,266.72,266.89,13664.0,267.08,267.08,266.72,266.89,13664.0
2024-11-21 12:05:00,266.89,267.39,266.87,267.39,7694.0,266.89,267.39,266.87,267.39,7694.0
2024-11-21 12:10:00,267.61,267.63,266.82,266.93,13627.0,267.61,267.63,266.82,266.93,13627.0
2024-11-21 12:15:00,267.0,267.47,266.84,267.17,16087.0,267.0,267.47,266.84,267.17,16087.0
2024-11-21 12:20:00,267.17,267.17,266.56,266.86,14083.0,267.17,267.17,266.56,266.86,14083.0
2024-11-21 12:25:00,266.71,267.38,266.68,267.26,16851.0,266.71,267.38,266.68,267.26,16851.0
2024-11-21 12:30:00,267.35,267.56,267.27,267.43,8199.0,267.35,267.56,267.27,267.43,8199.0
2024-11-21 12:35:00,267.35,267.45,267.0,267.28,14537.0,267.35,267.45,267.0,267.28,14537.0
2024-11-21 12:40:00,267.26,267.88,267.24,267.88,16305.0,267.26,267.88,267.24,267.88,16305.0
2024-11-21 12:45:00,267.78,268.16,267.62,267.78,36553.0,267.78,268.16,267.62,267.78,36553.0
2024-11-21 12:50:00,267.76,268.16,267.62,267.74,14769.0,267.76,268.16,267.62,267.74,14769.0
2024-11-21 12:55:00,267.73,267.91,267.3,267.37,14387.0,267.73,267.91,267.3,267.37,14387.0
2024-11-21 13:00:00,267.44,268.37,267.27,268.21,19248.0,267.44,268.37,267.27,268.21,19248.0
2024-11-21 13:05:00,268.17,268.4,268.01,268.24,9835.0,268.17,268.4,268.01,268.24,9835.0
2024-11-21 13:10:00,268.33,268.4,267.88,268.04,8164.0,268.33,268.4,267.88,268.04,8164.0
2024-11-21 13:15:00,267.94,268.54,267.67,268.54,14560.0,267.94,268.54,267.67,268.54,14560.0
2024-11-21 13:20:00,268.51,268.91,268.42,268.91,5714.0,268.51,268.91,268.42,268.91,5714.0
2024-11-21 13:25:00,268.9,268.97,268.47,268.88,16078.0,268.9,268.97,268.47,268.88,16078.0
2024-11-21 13:30:00,268.83,268.97,268.69,268.8,14143.0,268.83,268.97,268.69,268.8,14143.0
2024-11-21 13:35:00,268.88,268.92,268.42,268.59,15156.0,268.88,268.92,268.42,268.59,15156.0
2024-11-21 13:40:00,268.59,268.9,268.38,268.76,15559.0,268.59,268.9,268.38,268.76,15559.0
2024-11-21 13:45:00,268.92,269.19,268.86,268.86,6450.0,268.92,269.19,268.86,268.86,6450.0
2024-11-21 13:50:00,268.81,269.2,268.79,269.05,9464.0,268.81,269.2,268.79,269.05,9464.0
2024-11-21 13:55:00,269.13,269.81,269.13,269.77,20749.0,269.13,269.81,269.13,269.77,20749.0
2024-11-21 14:00:00,269.75,269.83,269.17,269.19,20381.0,269.75,269.83,269.17,269.19,20381.0
2024-11-21 14:05:00,269.28,269.42,268.83,268.95,10698.0,269.28,269.42,268.83,268.95,10698.0
2024-11-21 14:10:00,268.84,269.36,268.71,269.19,13181.0,268.84,269.36,268.71,269.19,13181.0
2024-11-21 14:15:00,269.16,269.31,268.54,268.69,9769.0,269.16,269.31,268.54,268.69,9769.0
2024-11-21 14:20:00,268.82,269.36,268.75,269.1,10393.0,268.82,269.36,268.75,269.1,10393.0
2024-11-21 14:25:00,269.0,269.0,268.2,268.31,13873.0,269.0,269.0,268.2,268.31,13873.0
2024-11-21 14:30:00,268.42,268.42,267.83,267.92,18202.0,268.42,268.42,267.83,267.92,18202.0
2024-11-21 14:35:00,267.96,268.29,267.84,268.16,13810.0,267.96,268.29,267.84,268.16,13810.0
2024-11-21 14:40:00,268.23,268.54,268.1,268.5,9235.0,268.23,268.54,268.1,268.5,9235.0
2024-11-21 14:45:00,268.42,268.66,268.36,268.5,18998.0,268.42,268.66,268.36,268.5,18998.0
2024-11-21 14:50:00,268.56,268.59,268.4,268.55,12401.0,268.56,268.59,268.4,268.55,12401.0
2024-11-21 14:55:00,268.55,268.57,268.27,268.33,17641.0,268.55,268.57,268.27,268.33,17641.0
2024-11-21 15:00:00,268.38,268.7,268.25,268.31,21904.0,268.38,268.7,268.25,268.31,21904.0
2024-11-21 15:05:00,268.34,268.75,268.29,268.75,18297.0,268.34,268.75,268.29,268.75,18297.0
2024-11-21 15:10:00,268.74,269.04,268.63,268.69,13203.0,268.74,269.04,268.63,268.69,13203.0
2024-11-21 15:15:00,268.61,268.76,268.49,268.63,5969.0,268.61,268.76,268.49,268.63,5969.0
2024-11-21 15:20:00,268.52,268.85,268.4,268.66,12355.0,268.52,268.85,268.4,268.66,12355.0
2024-11-21 15:25:00,268.72,269.0,268.58,268.96,9525.0,268.72,269.0,268.58,268.96,9525.0
2024-11-21 15:30:00,268.93,268.99,268.24,268.3,32659.0,268.93,268.99,268.24,268.3,32659.0
2024-11-21 15:35:00,268.25,268.6,268.19,268.38,18248.0,268.25,268.6,268.19,268.38,18248.0
2024-11-21 15:40:00,268.34,268.62,268.31,268.6,25391.0,268.34,268.62,268.31,268.6,25391.0
2024-11-21 15:45:00,268.57,268.66,268.35,268.52,27339.0,268.57,268.66,268.35,268.52,27339.0
2024-11-21 15:50:00,268.43,268.52,267.61,267.91,67251.0,268.43,268.52,267.61,267.91,67251.0
2024-11-21 15:55:00,267.86,268.42,267.75,268.05,115269.0,267.86,268.42,267.75,268.05,115269.0
2024-11-22 09:30:00,270.09,271.5,269.0,269.48,40386.0,270.09,271.5,269.0,269.48,40386.0
2024-11-22 09:35:00,269.06,269.45,268.51,268.87,11546.0,269.06,269.45,268.51,268.87,11546.0
2024-11-22 09:40:00,268.87,269.46,268.29,269.39,16224.0,268.87,269.46,268.29,269.39,16224.0
2024-11-22 09:45:00,269.07,269.72,269.0,269.0,14815.0,269.07,269.72,269.0,269.0,14815.0
2024-11-22 09:50:00,269.02,269.41,267.45,268.74,70374.0,269.02,269.41,267.45,268.74,70374.0
2024-11-22 09:55:00,268.48,268.93,267.91,268.86,12054.0,268.48,268.93,267.91,268.86,12054.0
2024-11-22 10:00:00,268.82,269.06,267.51,267.51,13736.0,268.82,269.06,267.51,267.51,13736.0
2024-11-22 10:05:00,267.5,267.95,267.25,267.27,10538.0,267.5,267.95,267.25,267.27,10538.0
2024-11-22 10:10:00,267.26,267.62,266.27,266.4,20420.0,267.26,267.62,266.27,266.4,20420.0
2024-11-22 10:15:00,266.15,267.14,266.06,267.0,10532.0,266.15,267.14,266.06,267.0,10532.0
2024-11-22 10:20:00,267.03,267.56,266.8,267.4,18660.0,267.03,267.56,266.8,267.4,18660.0
2024-11-22 10:25:00,267.25,267.64,266.32,266.84,25725.0,267.25,267.64,266.32,266.84,25725.0
2024-11-22 10:30:00,266.69,267.08,266.45,266.56,15714.0,266.69,267.08,266.45,266.56,15714.0
2024-11-22 10:35:00,266.5,266.99,266.5,266.65,13896.0,266.5,266.99,266.5,266.65,13896.0
2024-11-22 10:40:00,266.63,266.65,266.22,266.38,22328.0,266.63,266.65,266.22,266.38,22328.0
2024-11-22 10:45:00,266.45,266.99,266.45,266.59,23614.0,266.45,266.99,266.45,266.59,23614.0
2024-11-22 10:50:00,266.66,267.29,266.66,267.06,10726.0,266.66,267.29,266.66,267.06,10726.0
2024-11-22 10:55:00,267.06,267.48,266.8,267.38,28283.0,267.06,267.48,266.8,267.38,28283.0
2024-11-22 11:00:00,267.31,267.43,266.83,267.17,11468.0,267.31,267.43,266.83,267.17,11468.0
2024-11-22 11:05:00,267.21,267.21,266.85,266.85,14127.0,267.21,267.21,266.85,266.85,14127.0
2024-11-22 11:10:00,266.83,267.87,266.83,267.51,10685.0,266.83,267.87,266.83,267.51,10685.0
2024-11-22 11:15:00,267.48,267.68,267.07,267.1,25992.0,267.48,267.68,267.07,267.1,25992.0
2024-11-22 11:20:00,267.11,267.83,266.93,267.61,7341.0,267.11,267.83,266.93,267.61,7341.0
2024-11-22 11:25:00,267.67,268.34,267.66,268.27,10099.0,267.67,268.34,267.66,268.27,10099.0
2024-11-22 11:30:00,268.17,268.63,268.07,268.43,6189.0,268.17,268.63,268.07,268.43,6189.0
2024-11-22 11:35:00,268.39,269.18,268.3,269.12,3834.0,268.39,269.18,268.3,269.12,3834.0
2024-11-22 11:40:00,269.13,269.14,268.6,268.91,5556.0,269.13,269.14,268.6,268.91,5556.0
2024-11-22 11:45:00,268.68,269.17,268.68,269.14,2727.0,268.68,269.17,268.68,269.14,2727.0
2024-11-22 11:50:00,269.2,269.85,269.14,269.81,3921.0,269.2,269.85,269.14,269.81,3921.0
2024-11-22 11:55:00,269.88,269.89,269.56,269.67,4166.0,269.88,269.89,269.56,269.67,4166.0
2024-11-22 12:00:00,269.67,269.83,269.3,269.82,13453.0,269.67,269.83,269.3,269.82,13453.0
2024-11-22 12:05:00,269.64,269.93,269.38,269.65,4000.0,269.64,269.93,269.38,269.65,4000.0
2024-11-22 12:10:00,269.64,269.64,269.32,269.34,3670.0,269.64,269.64,269.32,269.34,3670.0
2024-11-22 12:15:00,269.5,269.5,269.17,269.47,3098.0,269.5,269.5,269.17,269.47,3098.0
2024-11-22 12:20:00,269.48,269.56,268.92,269.04,5051.0,269.48,269.56,268.92,269.04,5051.0
2024-11-22 12:25:00,269.04,269.3,268.91,269.0,7806.0,269.04,269.3,268.91,269.0,7806.0
2024-11-22 12:30:00,268.88,268.89,268.49,268.69,2446.0,268.88,268.89,268.49,268.69,2446.0
2024-11-22 12:35:00,268.63,269.07,268.63,268.88,7003.0,268.63,269.07,268.63,268.88,7003.0
2024-11-22 12:40:00,268.93,269.18,268.93,269.04,2507.0,268.93,269.18,268.93,269.04,2507.0
2024-11-22 12:45:00,269.06,269.51,269.06,269.28,2198.0,269.06,269.51,269.06,269.28,2198.0
2024-11-22 12:50:00,269.3,270.0,269.29,270.0,6320.0,269.3,270.0,269.29,270.0,6320.0
2024-11-22 12:55:00,270.05,270.09,269.83,270.09,3208.0,270.05,270.09,269.83,270.09,3208.0
2024-11-22 13:00:00,270.18,270.33,270.02,270.19,15753.0,270.18,270.33,270.02,270.19,15753.0
2024-11-22 13:05:00,270.16,270.48,270.0,270.38,4410.0,270.16,270.48,270.0,270.38,4410.0
2024-11-22 13:10:00,270.34,270.57,270.3,270.53,2786.0,270.34,270.57,270.3,270.53,2786.0
2024-11-22 13:15:00,270.53,270.59,270.3,270.47,3397.0,270.53,270.59,270.3,270.47,3397.0
2024-11-22 13:20:00,270.47,270.53,270.26,270.34,8638.0,270.47,270.53,270.26,270.34,8638.0
2024-11-22 13:25:00,270.34,270.41,269.96,270.09,14706.0,270.34,270.41,269.96,270.09,14706.0
2024-11-22 13:30:00,270.05,270.22,270.0,270.09,4128.0,270.05,270.22,270.0,270.09,4128.0
2024-11-22 13:35:00,270.21,270.23,270.05,270.07,7055.0,270.21,270.23,270.05,270.07,7055.0
2024-11-22 13:40:00,270.07,270.2,269.9,270.2,5208.0,270.07,270.2,269.9,270.2,5208.0
2024-11-22 13:45:00,270.18,270.34,270.08,270.29,5457.0,270.18,270.34,270.08,270.29,5457.0
2024-11-22 13:50:00,270.22,270.32,270.21,270.26,3253.0,270.22,270.32,270.21,270.26,3253.0
2024-11-22 13:55:00,270.26,270.63,270.26,270.63,5383.0,270.26,270.63,270.26,270.63,5383.0
2024-11-22 14:00:00,270.52,270.62,270.17,270.32,11352.0,270.52,270.62,270.17,270.32,11352.0
2024-11-22 14:05:00,270.32,270.4,269.29,269.44,22668.0,270.32,270.4,269.29,269.44,22668.0
2024-11-22 14:10:00,269.44,269.51,269.13,269.24,7154.0,269.44,269.51,269.13,269.24,7154.0
2024-11-22 14:15:00,269.21,269.5,269.0,269.43,5537.0,269.21,269.5,269.0,269.43,5537.0
2024-11-22 14:20:00,269.43,269.73,269.22,269.22,8028.0,269.43,269.73,269.22,269.22,8028.0
2024-11-22 14:25:00,269.22,269.7,269.13,269.27,47695.0,269.22,269.7,269.13,269.27,47695.0
2024-11-22 14:30:00,269.25,269.41,269.13,269.2,8179.0,269.25,269.41,269.13,269.2,8179.0
2024-11-22 14:35:00,269.17,269.42,269.17,269.27,5147.0,269.17,269.42,269.17,269.27,5147.0
2024-11-22 14:40:00,269.17,269.17,268.78,268.96,3886.0,269.17,269.17,268.78,268.96,3886.0
2024-11-22 14:45:00,268.96,269.22,268.95,269.22,3612.0,268.96,269.22,268.95,269.22,3612.0
2024-11-22 14:50:00,269.19,269.38,268.88,269.38,12258.0,269.19,269.38,268.88,269.38,12258.0
2024-11-22 14:55:00,269.49,269.58,269.34,269.47,4148.0,269.49,269.58,269.34,269.47,4148.0
2024-11-22 15:00:00,269.53,269.53,268.83,268.97,6760.0,269.53,269.53,268.83,268.97,6760.0
2024-11-22 15:05:00,269.09,269.1,268.6,268.71,6531.0,269.09,269.1,268.6,268.71,6531.0
2024-11-22 15:10:00,268.61,268.75,268.48,268.71,6063.0,268.61,268.75,268.48,268.71,6063.0
2024-11-22 15:15:00,268.6,268.7,268.39,268.7,10614.0,268.6,268.7,268.39,268.7,10614.0
2024-11-22 15:20:00,268.7,268.93,268.57,268.91,6541.0,268.7,268.93,268.57,268.91,6541.0
2024-11-22 15:25:00,268.98,269.08,268.61,268.61,9189.0,268.98,269.08,268.61,268.61,9189.0
2024-11-22 15:30:00,268.56,268.97,268.55,268.94,7471.0,268.56,268.97,268.55,268.94,7471.0
2024-11-22 15:35:00,268.94,269.09,268.6,268.97,54243.0,268.94,269.09,268.6,268.97,54243.0
2024-11-22 15:40:00,269.1,269.1,268.42,268.74,12920.0,269.1,269.1,268.42,268.74,12920.0
2024-11-22 15:45:00,268.74,268.97,268.61,268.65,9798.0,268.74,268.97,268.61,268.65,9798.0
2024-11-22 15:50:00,268.61,268.76,268.17,268.24,31650.0,268.61,268.76,268.17,268.24,31650.0
2024-11-22 15:55:00,268.01,268.25,267.52,267.63,109396.0,268.01,268.25,267.52,267.63,109396.0
2024-11-25 09:30:00,271.59,275.64,270.59,275.56,145663.0,271.59,275.64,270.59,275.56,145663.0
2024-11-25 09:35:00,275.63,276.0,272.79,273.88,47811.0,275.63,276.0,272.79,273.88,47811.0
2024-11-25 09:40:00,273.84,274.6,273.53,274.15,32528.0,273.84,274.6,273.53,274.15,32528.0
2024-11-25 09:45:00,274.16,274.88,272.15,272.9,128386.0,274.16,274.88,272.15,272.9,128386.0
2024-11-25 09:50:00,272.81,273.24,271.58,271.96,14047.0,272.81,273.24,271.58,271.96,14047.0
2024-11-25 09:55:00,272.01,272.28,271.47,271.97,29701.0,272.01,272.28,271.47,271.97,29701.0
2024-11-25 10:00:00,272.12,272.66,271.43,272.62,39624.0,272.12,272.66,271.43,272.62,39624.0
2024-11-25 10:05:00,272.36,272.79,272.0,272.0,17372.0,272.36,272.79,272.0,272.0,17372.0
2024-11-25 10:10:00,272.0,272.03,271.2,272.03,21341.0,272.0,272.03,271.2,272.03,21341.0
2024-11-25 10:15:00,272.08,272.98,272.08,272.72,14686.0,272.08,272.98,272.08,272.72,14686.0
2024-11-25 10:20:00,272.78,273.26,272.75,273.06,12963.0,272.78,273.26,272.75,273.06,12963.0
2024-11-25 10:25:00,273.06,273.4,273.0,273.35,13475.0,273.06,273.4,273.0,273.35,13475.0
2024-11-25 10:30:00,273.26,273.26,272.35,272.8,87029.0,273.26,273.26,272.35,272.8,87029.0
2024-11-25 10:35:00,273.0,273.79,272.43,272.79,101580.0,273.0,273.79,272.43,272.79,101580.0
2024-11-25 10:40:00,272.52,272.72,272.36,272.53,11785.0,272.52,272.72,272.36,272.53,11785.0
2024-11-25 10:45:00,272.54,272.67,272.23,272.36,14417.0,272.54,272.67,272.23,272.36,14417.0
2024-11-25 10:50:00,272.35,272.35,271.51,271.79,6656.0,272.35,272.35,271.51,271.79,6656.0
2024-11-25 10:55:00,271.79,271.79,270.0,271.13,38529.0,271.79,271.79,270.0,271.13,38529.0
2024-11-25 11:00:00,271.13,272.13,271.13,272.01,17172.0,271.13,272.13,271.13,272.01,17172.0
2024-11-25 11:05:00,272.08,272.08,270.81,271.06,11339.0,272.08,272.08,270.81,271.06,11339.0
2024-11-25 11:10:00,270.83,271.28,270.83,270.93,13444.0,270.83,271.28,270.83,270.93,13444.0
2024-11-25 11:15:00,270.85,270.85,270.1,270.14,9853.0,270.85,270.85,270.1,270.14,9853.0
2024-11-25 11:20:00,270.17,270.3,268.9,269.11,15127.0,270.17,270.3,268.9,269.11,15127.0
2024-11-25 11:25:00,269.12,269.8,269.11,269.33,18439.0,269.12,269.8,269.11,269.33,18439.0
2024-11-25 11:30:00,269.13,269.62,269.01,269.27,16142.0,269.13,269.62,269.01,269.27,16142.0
2024-11-25 11:35:00,269.13,269.13,268.6,268.88,18197.0,269.13,269.13,268.6,268.88,18197.0
2024-11-25 11:40:00,268.88,269.05,268.53,268.53,19064.0,268.88,269.05,268.53,268.53,19064.0
2024-11-25 11:45:00,268.53,268.88,268.17,268.21,15525.0,268.53,268.88,268.17,268.21,15525.0
2024-11-25 11:50:00,268.26,268.61,268.19,268.29,8527.0,268.26,268.61,268.19,268.29,8527.0
2024-11-25 11:55:00,268.27,269.03,268.25,268.89,26897.0,268.27,269.03,268.25,268.89,26897.0
2024-11-25 12:00:00,268.89,269.02,268.39,268.69,12873.0,268.89,269.02,268.39,268.69,12873.0
2024-11-25 12:05:00,268.77,268.77,268.33,268.71,3888.0,268.77,268.77,268.33,268.71,3888.0
2024-11-25 12:10:00,268.59,268.94,268.2,268.26,9166.0,268.59,268.94,268.2,268.26,9166.0
2024-11-25 12:15:00,268.26,268.72,268.21,268.68,9384.0,268.26,268.72,268.21,268.68,9384.0
2024-11-25 12:20:00,268.72,268.79,268.43,268.62,8500.0,268.72,268.79,268.43,268.62,8500.0
2024-11-25 12:25:00,268.6,268.91,268.53,268.87,5544.0,268.6,268.91,268.53,268.87,5544.0
2024-11-25 12:30:00,268.92,269.15,268.63,268.7,6254.0,268.92,269.15,268.63,268.7,6254.0
2024-11-25 12:35:00,268.7,268.7,268.24,268.25,1866.0,268.7,268.7,268.24,268.25,1866.0
2024-11-25 12:40:00,268.17,268.51,267.91,268.0,9897.0,268.17,268.51,267.91,268.0,9897.0
2024-11-25 12:45:00,267.99,268.58,267.99,268.34,4189.0,267.99,268.58,267.99,268.34,4189.0
2024-11-25 12:50:00,268.51,268.65,268.27,268.27,15912.0,268.51,268.65,268.27,268.27,15912.0
2024-11-25 12:55:00,268.26,268.64,268.25,268.44,7085.0,268.26,268.64,268.25,268.44,7085.0
2024-11-25 13:00:00,268.54,268.78,268.5,268.78,4992.0,268.54,268.78,268.5,268.78,4992.0
2024-11-25 13:05:00,268.68,269.11,268.57,269.01,8011.0,268.68,269.11,268.57,269.01,8011.0
2024-11-25 13:10:00,269.03,269.13,268.94,269.03,9373.0,269.03,269.13,268.94,269.03,9373.0
2024-11-25 13:15:00,269.05,269.05,268.76,268.76,5922.0,269.05,269.05,268.76,268.76,5922.0
2024-11-25 13:20:00,268.74,269.0,268.73,268.93,4612.0,268.74,269.0,268.73,268.93,4612.0
2024-11-25 13:25:00,268.86,269.02,268.72,268.77,7451.0,268.86,269.02,268.72,268.77,7451.0
2024-11-25 13:30:00,268.82,269.82,268.82,269.78,21560.0,268.82,269.82,268.82,269.78,21560.0
2024-11-25 13:35:00,269.8,269.86,269.66,269.68,8408.0,269.8,269.86,269.66,269.68,8408.0
2024-11-25 13:40:00,269.69,270.0,269.68,269.9,15005.0,269.69,270.0,269.68,269.9,15005.0
2024-11-25 13:45:00,269.99,270.08,269.77,269.82,6587.0,269.99,270.08,269.77,269.82,6587.0
2024-11-25 13:50:00,269.76,269.94,269.74,269.9,4945.0,269.76,269.94,269.74,269.9,4945.0
2024-11-25 13:55:00,269.9,270.56,269.73,270.56,21423.0,269.9,270.56,269.73,270.56,21423.0
2024-11-25 14:00:00,270.47,270.47,269.74,269.8,18810.0,270.47,270.47,269.74,269.8,18810.0
2024-11-25 14:05:00,269.75,270.37,269.74,270.25,5233.0,269.75,270.37,269.74,270.25,5233.0
2024-11-25 14:10:00,270.25,270.32,269.8,269.92,9967.0,270.25,270.32,269.8,269.92,9967.0
2024-11-25 14:15:00,269.92,270.06,269.76,269.76,8757.0,269.92,270.06,269.76,269.76,8757.0
2024-11-25 14:20:00,269.86,269.86,269.52,269.52,20341.0,269.86,269.86,269.52,269.52,20341.0
2024-11-25 14:25:00,269.52,269.61,269.41,269.45,20298.0,269.52,269.61,269.41,269.45,20298.0
2024-11-25 14:30:00,269.45,269.46,269.22,269.27,3169.0,269.45,269.46,269.22,269.27,3169.0
2024-11-25 14:35:00,269.31,269.78,269.27,269.75,11544.0,269.31,269.78,269.27,269.75,11544.0
2024-11-25 14:40:00,269.84,270.24,269.68,270.24,11212.0,269.84,270.24,269.68,270.24,11212.0
2024-11-25 14:45:00,270.13,270.19,269.96,270.11,19210.0,270.13,270.19,269.96,270.11,19210.0
2024-11-25 14:50:00,270.13,270.57,270.13,270.21,25150.0,270.13,270.57,270.13,270.21,25150.0
2024-11-25 14:55:00,270.19,270.19,269.7,269.71,2864.0,270.19,270.19,269.7,269.71,2864.0
2024-11-25 15:00:00,269.62,269.79,269.43,269.79,15365.0,269.62,269.79,269.43,269.79,15365.0
2024-11-25 15:05:00,269.81,270.21,269.69,269.97,11645.0,269.81,270.21,269.69,269.97,11645.0
2024-11-25 15:10:00,269.94,269.98,269.71,269.91,9578.0,269.94,269.98,269.71,269.91,9578.0
2024-11-25 15:15:00,269.91,270.05,269.73,269.94,19734.0,269.91,270.05,269.73,269.94,19734.0
2024-11-25 15:20:00,269.96,269.96,269.77,269.83,7816.0,269.96,269.96,269.77,269.83,7816.0
2024-11-25 15:25:00,269.81,269.86,269.59,269.66,15878.0,269.81,269.86,269.59,269.66,15878.0
2024-11-25 15:30:00,269.66,269.75,269.47,269.47,12477.0,269.66,269.75,269.47,269.47,12477.0
2024-11-25 15:35:00,269.47,269.59,269.24,269.32,8454.0,269.47,269.59,269.24,269.32,8454.0
2024-11-25 15:40:00,269.26,269.26,268.88,268.92,17223.0,269.26,269.26,268.88,268.92,17223.0
2024-11-25 15:45:00,268.98,268.98,268.44,268.65,18490.0,268.98,268.98,268.44,268.65,18490.0
2024-11-25 15:50:00,268.57,268.59,267.61,267.85,73616.0,268.57,268.59,267.61,267.85,73616.0
2024-11-25 15:55:00,267.84,267.97,267.38,267.62,114111.0,267.84,267.97,267.38,267.62,114111.0
2024-11-26 09:30:00,268.9,268.96,267.02,268.27,59636.0,268.9,268.96,267.02,268.27,59636.0
2024-11-26 09:35:00,268.0,269.41,267.54,268.8,37797.0,268.0,269.41,267.54,268.8,37797.0
2024-11-26 09:40:00,268.7,269.24,268.19,269.02,16560.0,268.7,269.24,268.19,269.02,16560.0
2024-11-26 09:45:00,268.74,270.21,268.43,268.84,41751.0,268.74,270.21,268.43,268.84,41751.0
2024-11-26 09:50:00,268.86,269.6,268.46,268.61,18508.0,268.86,269.6,268.46,268.61,18508.0
2024-11-26 09:55:00,268.53,269.75,268.15,269.75,36602.0,268.53,269.75,268.15,269.75,36602.0
2024-11-26 10:00:00,269.47,269.94,268.8,268.97,36292.0,269.47,269.94,268.8,268.97,36292.0
2024-11-26 10:05:00,268.8,269.02,268.43,268.9,15601.0,268.8,269.02,268.43,268.9,15601.0
2024-11-26 10:10:00,268.83,268.9,268.42,268.67,23272.0,268.83,268.9,268.42,268.67,23272.0
2024-11-26 10:15:00,268.48,268.62,267.82,268.1,28119.0,268.48,268.62,267.82,268.1,28119.0
2024-11-26 10:20:00,268.13,268.35,267.61,267.83,11993.0,268.13,268.35,267.61,267.83,11993.0
2024-11-26 10:25:00,267.96,268.04,267.37,267.73,17633.0,267.96,268.04,267.37,267.73,17633.0
2024-11-26 10:30:00,267.69,268.4,267.61,267.91,20351.0,267.69,268.4,267.61,267.91,20351.0
2024-11-26 10:35:00,267.94,268.66,267.87,267.99,15542.0,267.94,268.66,267.87,267.99,15542.0
2024-11-26 10:40:00,268.0,268.39,267.7,267.88,18840.0,268.0,268.39,267.7,267.88,18840.0
2024-11-26 10:45:00,267.82,268.2,267.61,268.01,17315.0,267.82,268.2,267.61,268.01,17315.0
2024-11-26 10:50:00,268.0,268.37,267.82,267.98,24543.0,268.0,268.37,267.82,267.98,24543.0
2024-11-26 10:55:00,267.98,268.17,267.53,267.61,12969.0,267.98,268.17,267.53,267.61,12969.0
2024-11-26 11:00:00,267.61,269.01,267.59,268.95,17962.0,267.61,269.01,267.59,268.95,17962.0
2024-11-26 11:05:00,268.9,269.87,268.78,269.83,24560.0,268.9,269.87,268.78,269.83,24560.0
2024-11-26 11:10:00,269.99,270.52,269.5,269.85,51631.0,269.99,270.52,269.5,269.85,51631.0
2024-11-26 11:15:00,269.85,269.86,269.44,269.44,17898.0,269.85,269.86,269.44,269.44,17898.0
2024-11-26 11:20:00,269.44,270.02,269.43,270.0,10451.0,269.44,270.02,269.43,270.0,10451.0
2024-11-26 11:25:00,270.0,270.08,269.73,269.82,21824.0,270.0,270.08,269.73,269.82,21824.0
2024-11-26 11:30:00,269.82,270.1,269.81,270.04,12271.0,269.82,270.1,269.81,270.04,12271.0
2024-11-26 11:35:00,269.97,270.1,269.78,270.06,17312.0,269.97,270.1,269.78,270.06,17312.0
2024-11-26 11:40:00,270.03,270.1,269.58,269.6,15853.0,270.03,270.1,269.58,269.6,15853.0
2024-11-26 11:45:00,269.61,269.8,269.53,269.62,12148.0,269.61,269.8,269.53,269.62,12148.0
2024-11-26 11:50:00,269.54,270.11,269.53,269.93,17551.0,269.54,270.11,269.53,269.93,17551.0
2024-11-26 11:55:00,270.04,270.05,269.66,269.9,16267.0,270.04,270.05,269.66,269.9,16267.0
2024-11-26 12:00:00,269.84,270.07,269.78,270.0,14864.0,269.84,270.07,269.78,270.0,14864.0
2024-11-26 12:05:00,270.02,270.47,269.98,270.31,20425.0,270.02,270.47,269.98,270.31,20425.0
2024-11-26 12:10:00,270.3,270.85,270.21,270.29,14415.0,270.3,270.85,270.21,270.29,14415.0
2024-11-26 12:15:00,270.31,270.45,270.11,270.37,10644.0,270.31,270.45,270.11,270.37,10644.0
2024-11-26 12:20:00,270.39,270.59,270.3,270.35,11953.0,270.39,270.59,270.3,270.35,11953.0
2024-11-26 12:25:00,270.41,270.56,270.19,270.47,12334.0,270.41,270.56,270.19,270.47,12334.0
2024-11-26 12:30:00,270.51,270.54,270.12,270.13,12549.0,270.51,270.54,270.12,270.13,12549.0
2024-11-26 12:35:00,270.18,271.29,269.95,271.01,30075.0,270.18,271.29,269.95,271.01,30075.0
2024-11-26 12:40:00,270.84,270.96,270.62,270.74,12929.0,270.84,270.96,270.62,270.74,12929.0
2024-11-26 12:45:00,270.74,270.98,270.46,270.5,27674.0,270.74,270.98,270.46,270.5,27674.0
2024-11-26 12:50:00,270.5,270.6,270.12,270.5,13520.0,270.5,270.6,270.12,270.5,13520.0
2024-11-26 12:55:00,270.5,270.59,270.32,270.41,16196.0,270.5,270.59,270.32,270.41,16196.0
2024-11-26 13:00:00,270.36,270.99,270.36,270.96,33985.0,270.36,270.99,270.36,270.96,33985.0
2024-11-26 13:05:00,270.92,270.96,270.42,270.49,15014.0,270.92,270.96,270.42,270.49,15014.0
2024-11-26 13:10:00,270.47,270.65,270.2,270.44,8945.0,270.47,270.65,270.2,270.44,8945.0
2024-11-26 13:15:00,270.34,270.47,270.21,270.26,7868.0,270.34,270.47,270.21,270.26,7868.0
2024-11-26 13:20:00,270.26,270.36,270.07,270.16,12507.0,270.26,270.36,270.07,270.16,12507.0
2024-11-26 13:25:00,270.13,270.48,269.88,270.48,20624.0,270.13,270.48,269.88,270.48,20624.0
2024-11-26 13:30:00,270.38,270.61,270.18,270.33,15944.0,270.38,270.61,270.18,270.33,15944.0
2024-11-26 13:35:00,270.31,270.87,270.11,270.51,21855.0,270.31,270.87,270.11,270.51,21855.0
2024-11-26 13:40:00,270.51,271.0,270.51,270.92,12198.0,270.51,271.0,270.51,270.92,12198.0
2024-11-26 13:45:00,270.92,271.28,270.67,270.96,19207.0,270.92,271.28,270.67,270.96,19207.0
2024-11-26 13:50:00,270.97,271.03,270.67,270.91,13214.0,270.97,271.03,270.67,270.91,13214.0
2024-11-26 13:55:00,270.94,270.95,270.66,270.74,19551.0,270.94,270.95,270.66,270.74,19551.0
2024-11-26 14:00:00,270.72,271.29,270.68,271.18,17868.0,270.72,271.29,270.68,271.18,17868.0
2024-11-26 14:05:00,271.07,271.19,270.61,270.78,10990.0,271.07,271.19,270.61,270.78,10990.0
2024-11-26 14:10:00,270.72,271.27,270.72,271.03,16050.0,270.72,271.27,270.72,271.03,16050.0
2024-11-26 14:15:00,271.03,271.18,270.77,270.79,15217.0,271.03,271.18,270.77,270.79,15217.0
2024-11-26 14:20:00,270.79,271.0,270.35,270.4,17197.0,270.79,271.0,270.35,270.4,17197.0
2024-11-26 14:25:00,270.4,270.5,270.13,270.46,14003.0,270.4,270.5,270.13,270.46,14003.0
2024-11-26 14:30:00,270.4,270.77,270.2,270.67,19793.0,270.4,270.77,270.2,270.67,19793.0
2024-11-26 14:35:00,270.71,270.71,270.36,270.36,14175.0,270.71,270.71,270.36,270.36,14175.0
2024-11-26 14:40:00,270.44,270.56,270.36,270.45,13308.0,270.44,270.56,270.36,270.45,13308.0
2024-11-26 14:45:00,270.45,270.6,270.04,270.05,11471.0,270.45,270.6,270.04,270.05,11471.0
2024-11-26 14:50:00,270.05,270.1,269.81,269.87,46240.0,270.05,270.1,269.81,269.87,46240.0
2024-11-26 14:55:00,269.81,270.29,269.53,270.24,27288.0,269.81,270.29,269.53,270.24,27288.0
2024-11-26 15:00:00,270.24,270.42,270.22,270.24,19213.0,270.24,270.42,270.22,270.24,19213.0
2024-11-26 15:05:00,270.29,270.48,270.28,270.31,18325.0,270.29,270.48,270.28,270.31,18325.0
2024-11-26 15:10:00,270.28,270.34,270.15,270.24,16709.0,270.28,270.34,270.15,270.24,16709.0
2024-11-26 15:15:00,270.22,270.45,270.1,270.13,19726.0,270.22,270.45,270.1,270.13,19726.0
2024-11-26 15:20:00,270.12,270.34,269.92,270.06,23141.0,270.12,270.34,269.92,270.06,23141.0
2024-11-26 15:25:00,270.11,270.32,269.99,270.1,25859.0,270.11,270.32,269.99,270.1,25859.0
2024-11-26 15:30:00,270.09,270.47,269.0,270.2,51378.0,270.09,270.47,269.0,270.2,51378.0
2024-11-26 15:35:00,270.2,270.29,269.91,269.91,19902.0,270.2,270.29,269.91,269.91,19902.0
2024-11-26 15:40:00,269.87,270.18,269.74,270.18,21961.0,269.87,270.18,269.74,270.18,21961.0
2024-11-26 15:45:00,270.13,270.77,269.97,270.67,49115.0,270.13,270.77,269.97,270.67,49115.0
2024-11-26 15:50:00,270.68,270.7,270.01,270.08,62600.0,270.68,270.7,270.01,270.08,62600.0
2024-11-26 15:55:00,270.16,270.52,270.08,270.41,193677.0,270.16,270.52,270.08,270.41,193677.0
2024-11-27 09:30:00,237.5,245.97,237.18,245.09,683047.0,237.5,245.97,237.18,245.09,683047.0
2024-11-27 09:35:00,244.7,245.09,240.0,240.37,356554.0,244.7,245.09,240.0,240.37,356554.0
2024-11-27 09:40:00,240.62,243.99,240.55,243.2,221659.0,240.62,243.99,240.55,243.2,221659.0
2024-11-27 09:45:00,242.96,245.4,241.17,244.38,311937.0,242.96,245.4,241.17,244.38,311937.0
2024-11-27 09:50:00,244.68,246.38,244.61,245.03,254167.0,244.68,246.38,244.61,245.03,254167.0
2024-11-27 09:55:00,245.0,248.98,245.0,247.05,264219.0,245.0,248.98,245.0,247.05,264219.0
2024-11-27 10:00:00,246.91,246.95,243.5,244.4,309187.0,246.91,246.95,243.5,244.4,309187.0
2024-11-27 10:05:00,244.39,245.62,243.5,244.57,485802.0,244.39,245.62,243.5,244.57,485802.0
2024-11-27 10:10:00,244.65,246.23,244.1,246.04,101307.0,244.65,246.23,244.1,246.04,101307.0
2024-11-27 10:15:00,246.13,246.83,245.01,246.55,144944.0,246.13,246.83,245.01,246.55,144944.0
2024-11-27 10:20:00,246.37,247.7,246.19,246.8,138384.0,246.37,247.7,246.19,246.8,138384.0
2024-11-27 10:25:00,246.89,250.16,246.89,249.68,258921.0,246.89,250.16,246.89,249.68,258921.0
2024-11-27 10:30:00,249.63,250.74,249.34,249.64,157511.0,249.63,250.74,249.34,249.64,157511.0
2024-11-27 10:35:00,249.84,250.46,248.94,249.38,147093.0,249.84,250.46,248.94,249.38,147093.0
2024-11-27 10:40:00,249.39,250.48,249.31,250.47,105335.0,249.39,250.48,249.31,250.47,105335.0
2024-11-27 10:45:00,250.34,251.51,248.19,249.27,101181.0,250.34,251.51,248.19,249.27,101181.0
2024-11-27 10:50:00,249.38,250.12,249.1,249.98,84474.0,249.38,250.12,249.1,249.98,84474.0
2024-11-27 10:55:00,249.93,249.98,247.77,248.01,116840.0,249.93,249.98,247.77,248.01,116840.0
2024-11-27 11:00:00,247.91,248.79,247.58,248.09,74611.0,247.91,248.79,247.58,248.09,74611.0
2024-11-27 11:05:00,248.2,248.33,247.58,247.67,77225.0,248.2,248.33,247.58,247.67,77225.0
2024-11-27 11:10:00,247.58,248.17,247.5,247.8,91939.0,247.58,248.17,247.5,247.8,91939.0
2024-11-27 11:15:00,247.76,248.01,247.5,247.91,73863.0,247.76,248.01,247.5,247.91,73863.0
2024-11-27 11:20:00,247.96,249.45,247.77,249.39,82840.0,247.96,249.45,247.77,249.39,82840.0
2024-11-27 11:25:00,249.39,249.96,249.2,249.64,82180.0,249.39,249.96,249.2,249.64,82180.0
2024-11-27 11:30:00,249.68,250.39,249.58,250.08,103381.0,249.68,250.39,249.58,250.08,103381.0
2024-11-27 11:35:00,250.11,250.48,249.64,250.13,74619.0,250.11,250.48,249.64,250.13,74619.0
2024-11-27 11:40:00,250.08,250.47,249.86,250.2,155941.0,250.08,250.47,249.86,250.2,155941.0
2024-11-27 11:45:00,250.21,250.66,250.12,250.52,82649.0,250.21,250.66,250.12,250.52,82649.0
2024-11-27 11:50:00,250.57,251.23,250.28,250.99,90020.0,250.57,251.23,250.28,250.99,90020.0
2024-11-27 11:55:00,250.98,251.31,250.86,251.19,86518.0,250.98,251.31,250.86,251.19,86518.0
2024-11-27 12:00:00,251.25,251.25,250.01,250.37,64812.0,251.25,251.25,250.01,250.37,64812.0
2024-11-27 12:05:00,250.37,250.37,249.86,250.36,71876.0,250.37,250.37,249.86,250.36,71876.0
2024-11-27 12:10:00,250.35,251.07,250.27,250.86,42115.0,250.35,251.07,250.27,250.86,42115.0
2024-11-27 12:15:00,250.59,251.23,250.47,250.91,29222.0,250.59,251.23,250.47,250.91,29222.0
2024-11-27 12:20:00,250.99,252.65,250.9,252.43,98186.0,250.99,252.65,250.9,252.43,98186.0
2024-11-27 12:25:00,252.39,253.14,252.06,252.52,93910.0,252.39,253.14,252.06,252.52,93910.0
2024-11-27 12:30:00,252.54,253.22,252.43,253.0,58997.0,252.54,253.22,252.43,253.0,58997.0
2024-11-27 12:35:00,252.92,253.28,252.73,252.99,53951.0,252.92,253.28,252.73,252.99,53951.0
2024-11-27 12:40:00,252.88,253.4,252.6,252.93,52699.0,252.88,253.4,252.6,252.93,52699.0
2024-11-27 12:45:00,252.92,253.02,252.52,252.87,28714.0,252.92,253.02,252.52,252.87,28714.0
2024-11-27 12:50:00,252.84,253.42,252.81,253.07,40748.0,252.84,253.42,252.81,253.07,40748.0
2024-11-27 12:55:00,253.09,253.93,252.99,253.83,104507.0,253.09,253.93,252.99,253.83,104507.0
2024-11-27 13:00:00,253.99,255.47,253.82,255.45,132441.0,253.99,255.47,253.82,255.45,132441.0
2024-11-27 13:05:00,255.36,256.6,255.25,256.41,89061.0,255.36,256.6,255.25,256.41,89061.0
2024-11-27 13:10:00,256.44,256.9,255.52,256.15,119401.0,256.44,256.9,255.52,256.15,119401.0
2024-11-27 13:15:00,256.19,256.38,255.18,255.19,84058.0,256.19,256.38,255.18,255.19,84058.0
2024-11-27 13:20:00,255.22,255.88,254.7,255.7,87502.0,255.22,255.88,254.7,255.7,87502.0
2024-11-27 13:25:00,255.75,255.99,254.86,255.49,42425.0,255.75,255.99,254.86,255.49,42425.0
2024-11-27 13:30:00,255.55,256.86,255.44,256.79,60112.0,255.55,256.86,255.44,256.79,60112.0
2024-11-27 13:35:00,256.74,256.97,256.61,256.61,51929.0,256.74,256.97,256.61,256.61,51929.0
2024-11-27 13:40:00,256.66,257.07,256.34,257.05,58403.0,256.66,257.07,256.34,257.05,58403.0
2024-11-27 13:45:00,257.0,257.01,256.05,256.6,58808.0,257.0,257.01,256.05,256.6,58808.0
2024-11-27 13:50:00,256.68,257.71,256.66,257.43,44885.0,256.68,257.71,256.66,257.43,44885.0
2024-11-27 13:55:00,257.48,258.63,257.35,258.25,101025.0,257.48,258.63,257.35,258.25,101025.0
2024-11-27 14:00:00,258.15,259.04,258.03,258.81,66337.0,258.15,259.04,258.03,258.81,66337.0
2024-11-27 14:05:00,258.8,258.88,257.37,257.37,76122.0,258.8,258.88,257.37,257.37,76122.0
2024-11-27 14:10:00,257.44,257.6,256.27,256.72,62640.0,257.44,257.6,256.27,256.72,62640.0
2024-11-27 14:15:00,256.8,256.87,256.14,256.61,55217.0,256.8,256.87,256.14,256.61,55217.0
2024-11-27 14:20:00,256.8,258.85,256.8,258.06,175828.0,256.8,258.85,256.8,258.06,175828.0
2024-11-27 14:25:00,258.08,259.14,257.88,258.57,176978.0,258.08,259.14,257.88,258.57,176978.0
2024-11-27 14:30:00,258.66,259.24,258.63,259.06,122746.0,258.66,259.24,258.63,259.06,122746.0
2024-11-27 14:35:00,259.12,259.29,258.36,259.21,154600.0,259.12,259.29,258.36,259.21,154600.0
2024-11-27 14:40:00,259.19,259.5,258.8,259.17,55205.0,259.19,259.5,258.8,259.17,55205.0
2024-11-27 14:45:00,259.17,259.89,259.14,259.53,63347.0,259.17,259.89,259.14,259.53,63347.0
2024-11-27 14:50:00,259.58,259.71,258.79,259.56,73405.0,259.58,259.71,258.79,259.56,73405.0
2024-11-27 14:55:00,259.56,259.89,259.33,259.38,36355.0,259.56,259.89,259.33,259.38,36355.0
2024-11-27 15:00:00,259.33,259.51,258.69,258.95,65378.0,259.33,259.51,258.69,258.95,65378.0
2024-11-27 15:05:00,259.03,260.01,258.89,259.99,98872.0,259.03,260.01,258.89,259.99,98872.0
2024-11-27 15:10:00,259.95,259.99,259.47,259.52,57605.0,259.95,259.99,259.47,259.52,57605.0
2024-11-27 15:15:00,259.51,259.52,256.3,256.36,142763.0,259.51,259.52,256.3,256.36,142763.0
2024-11-27 15:20:00,256.41,257.1,256.07,256.32,66670.0,256.41,257.1,256.07,256.32,66670.0
2024-11-27 15:25:00,256.4,256.83,255.67,256.68,62962.0,256.4,256.83,255.67,256.68,62962.0
2024-11-27 15:30:00,256.68,257.09,255.95,256.47,71208.0,256.68,257.09,255.95,256.47,71208.0
2024-11-27 15:35:00,256.42,256.88,256.36,256.83,50019.0,256.42,256.88,256.36,256.83,50019.0
2024-11-27 15:40:00,256.88,257.09,256.45,256.7,83136.0,256.88,257.09,256.45,256.7,83136.0
2024-11-27 15:45:00,256.69,256.8,254.52,254.85,149992.0,256.69,256.8,254.52,254.85,149992.0
2024-11-27 15:50:00,254.9,256.29,254.89,255.47,225206.0,254.9,256.29,254.89,255.47,225206.0
2024-11-27 15:55:00,255.41,255.41,253.26,253.41,562980.0,255.41,255.41,253.26,253.41,562980.0
2024-11-29 09:30:00,254.06,255.33,250.6,251.3,64669.0,254.06,255.33,250.6,251.3,64669.0
2024-11-29 09:35:00,251.3,251.62,247.8,248.04,80609.0,251.3,251.62,247.8,248.04,80609.0
2024-11-29 09:40:00,248.11,250.37,247.84,250.31,91154.0,248.11,250.37,247.84,250.31,91154.0
2024-11-29 09:45:00,250.32,250.88,248.6,249.53,63971.0,250.32,250.88,248.6,249.53,63971.0
2024-11-29 09:50:00,249.64,251.01,249.5,250.92,29344.0,249.64,251.01,249.5,250.92,29344.0
2024-11-29 09:55:00,251.03,251.04,250.01,250.17,20692.0,251.03,251.04,250.01,250.17,20692.0
2024-11-29 10:00:00,250.16,250.4,249.36,249.4,36434.0,250.16,250.4,249.36,249.4,36434.0
2024-11-29 10:05:00,249.4,249.49,248.59,248.91,61392.0,249.4,249.49,248.59,248.91,61392.0
2024-11-29 10:10:00,248.92,249.57,248.33,249.31,52764.0,248.92,249.57,248.33,249.31,52764.0
2024-11-29 10:15:00,249.46,250.12,249.3,249.88,29504.0,249.46,250.12,249.3,249.88,29504.0
2024-11-29 10:20:00,249.77,249.77,248.75,249.42,28477.0,249.77,249.77,248.75,249.42,28477.0
2024-11-29 10:25:00,249.45,249.88,248.97,248.98,51283.0,249.45,249.88,248.97,248.98,51283.0
2024-11-29 10:30:00,248.78,249.18,248.16,249.06,45102.0,248.78,249.18,248.16,249.06,45102.0
2024-11-29 10:35:00,248.97,249.34,248.43,248.62,27417.0,248.97,249.34,248.43,248.62,27417.0
2024-11-29 10:40:00,248.63,250.04,248.62,249.53,31878.0,248.63,250.04,248.62,249.53,31878.0
2024-11-29 10:45:00,249.59,249.98,249.31,249.49,27246.0,249.59,249.98,249.31,249.49,27246.0
2024-11-29 10:50:00,249.51,250.1,249.46,249.89,17696.0,249.51,250.1,249.46,249.89,17696.0
2024-11-29 10:55:00,249.91,250.07,249.5,249.59,20489.0,249.91,250.07,249.5,249.59,20489.0
2024-11-29 11:00:00,249.55,249.72,249.32,249.72,42944.0,249.55,249.72,249.32,249.72,42944.0
2024-11-29 11:05:00,249.78,250.32,249.73,250.26,28342.0,249.78,250.32,249.73,250.26,28342.0
2024-11-29 11:10:00,250.19,250.77,249.97,250.39,56780.0,250.19,250.77,249.97,250.39,56780.0
2024-11-29 11:15:00,250.36,250.72,250.1,250.16,29552.0,250.36,250.72,250.1,250.16,29552.0
2024-11-29 11:20:00,250.19,250.45,249.7,250.33,52630.0,250.19,250.45,249.7,250.33,52630.0
2024-11-29 11:25:00,250.3,250.6,249.96,250.59,39554.0,250.3,250.6,249.96,250.59,39554.0
2024-11-29 11:30:00,250.5,250.63,249.85,250.02,39035.0,250.5,250.63,249.85,250.02,39035.0
2024-11-29 11:35:00,250.02,250.09,249.68,249.82,24838.0,250.02,250.09,249.68,249.82,24838.0
2024-11-29 11:40:00,249.76,250.15,249.73,250.09,30256.0,249.76,250.15,249.73,250.09,30256.0
2024-11-29 11:45:00,250.1,250.1,249.75,249.91,24693.0,250.1,250.1,249.75,249.91,24693.0
2024-11-29 11:50:00,249.91,250.25,249.56,249.56,19915.0,249.91,250.25,249.56,249.56,19915.0
2024-11-29 11:55:00,249.51,249.57,248.82,249.44,33710.0,249.51,249.57,248.82,249.44,33710.0
2024-11-29 12:00:00,249.44,249.57,249.25,249.51,21456.0,249.44,249.57,249.25,249.51,21456.0
2024-11-29 12:05:00,249.53,249.6,249.26,249.42,16568.0,249.53,249.6,249.26,249.42,16568.0
2024-11-29 12:10:00,249.43,249.5,249.08,249.13,26779.0,249.43,249.5,249.08,249.13,26779.0
2024-11-29 12:15:00,249.13,250.14,249.1,249.97,34112.0,249.13,250.14,249.1,249.97,34112.0
2024-11-29 12:20:00,249.98,250.59,249.88,250.49,28158.0,249.98,250.59,249.88,250.49,28158.0
2024-11-29 12:25:00,250.49,251.0,250.38,250.56,46653.0,250.49,251.0,250.38,250.56,46653.0
2024-11-29 12:30:00,250.59,250.63,249.93,250.02,28314.0,250.59,250.63,249.93,250.02,28314.0
2024-11-29 12:35:00,250.08,250.13,249.55,249.78,37915.0,250.08,250.13,249.55,249.78,37915.0
2024-11-29 12:40:00,249.78,249.85,249.51,249.8,44153.0,249.78,249.85,249.51,249.8,44153.0
2024-11-29 12:45:00,249.8,250.55,249.78,250.28,32580.0,249.8,250.55,249.78,250.28,32580.0
2024-11-29 12:50:00,250.39,250.82,250.29,250.6,49652.0,250.39,250.82,250.29,250.6,49652.0
2024-11-29 12:55:00,250.62,250.78,249.84,250.04,120244.0,250.62,250.78,249.84,250.04,120244.0
2024-12-02 09:30:00,246.45,249.28,246.27,248.87,110833.0,246.45,249.28,246.27,248.87,110833.0
2024-12-02 09:35:00,248.87,249.7,248.4,248.65,38967.0,248.87,249.7,248.4,248.65,38967.0
2024-12-02 09:40:00,248.64,251.37,248.48,250.71,78523.0,248.64,251.37,248.48,250.71,78523.0
2024-12-02 09:45:00,250.71,251.26,249.03,249.23,20755.0,250.71,251.26,249.03,249.23,20755.0
2024-12-02 09:50:00,249.43,250.24,249.07,250.2,27685.0,249.43,250.24,249.07,250.2,27685.0
2024-12-02 09:55:00,249.98,251.82,249.97,251.82,37292.0,249.98,251.82,249.97,251.82,37292.0
2024-12-02 10:00:00,251.8,251.99,250.97,251.43,31766.0,251.8,251.99,250.97,251.43,31766.0
2024-12-02 10:05:00,251.42,252.82,251.41,252.5,22249.0,251.42,252.82,251.41,252.5,22249.0
2024-12-02 10:10:00,252.5,252.76,251.8,252.34,22795.0,252.5,252.76,251.8,252.34,22795.0
2024-12-02 10:15:00,252.51,252.73,251.86,252.73,25232.0,252.51,252.73,251.86,252.73,25232.0
2024-12-02 10:20:00,252.57,253.29,251.74,251.75,26643.0,252.57,253.29,251.74,251.75,26643.0
2024-12-02 10:25:00,251.75,252.06,251.32,251.5,11661.0,251.75,252.06,251.32,251.5,11661.0
2024-12-02 10:30:00,251.38,251.82,251.07,251.08,14357.0,251.38,251.82,251.07,251.08,14357.0
2024-12-02 10:35:00,250.88,251.59,250.87,251.35,8975.0,250.88,251.59,250.87,251.35,8975.0
2024-12-02 10:40:00,251.16,251.57,249.91,250.12,12794.0,251.16,251.57,249.91,250.12,12794.0
2024-12-02 10:45:00,250.09,250.09,249.42,249.55,26983.0,250.09,250.09,249.42,249.55,26983.0
2024-12-02 10:50:00,249.55,249.69,248.77,249.36,20982.0,249.55,249.69,248.77,249.36,20982.0
2024-12-02 10:55:00,249.23,249.37,248.83,249.12,18292.0,249.23,249.37,248.83,249.12,18292.0
2024-12-02 11:00:00,249.23,249.86,248.97,249.11,10598.0,249.23,249.86,248.97,249.11,10598.0
2024-12-02 11:05:00,249.28,249.41,248.77,249.15,18424.0,249.28,249.41,248.77,249.15,18424.0
2024-12-02 11:10:00,249.22,249.65,249.0,249.0,10791.0,249.22,249.65,249.0,249.0,10791.0
2024-12-02 11:15:00,249.12,249.24,248.77,248.93,10664.0,249.12,249.24,248.77,248.93,10664.0
2024-12-02 11:20:00,248.89,249.16,248.84,248.95,10855.0,248.89,249.16,248.84,248.95,10855.0
2024-12-02 11:25:00,249.03,249.77,248.83,249.51,20189.0,249.03,249.77,248.83,249.51,20189.0
2024-12-02 11:30:00,249.53,249.93,249.53,249.86,5038.0,249.53,249.93,249.53,249.86,5038.0
2024-12-02 11:35:00,249.86,250.0,249.74,249.92,8015.0,249.86,250.0,249.74,249.92,8015.0
2024-12-02 11:40:00,250.05,250.43,249.91,250.37,14904.0,250.05,250.43,249.91,250.37,14904.0
2024-12-02 11:45:00,250.45,250.85,250.42,250.78,9766.0,250.45,250.85,250.42,250.78,9766.0
2024-12-02 11:50:00,250.89,251.13,250.59,251.06,15310.0,250.89,251.13,250.59,251.06,15310.0
2024-12-02 11:55:00,251.01,251.26,250.95,251.11,3244.0,251.01,251.26,250.95,251.11,3244.0
2024-12-02 12:00:00,251.18,251.6,251.02,251.36,7408.0,251.18,251.6,251.02,251.36,7408.0
2024-12-02 12:05:00,251.35,251.69,251.14,251.62,11267.0,251.35,251.69,251.14,251.62,11267.0
2024-12-02 12:10:00,251.59,251.66,251.26,251.36,6661.0,251.59,251.66,251.26,251.36,6661.0
2024-12-02 12:15:00,251.36,251.69,251.11,251.48,13334.0,251.36,251.69,251.11,251.48,13334.0
2024-12-02 12:20:00,251.54,251.79,251.32,251.46,7983.0,251.54,251.79,251.32,251.46,7983.0
2024-12-02 12:25:00,251.47,251.61,251.25,251.26,12245.0,251.47,251.61,251.25,251.26,12245.0
2024-12-02 12:30:00,251.27,251.71,251.2,251.32,9915.0,251.27,251.71,251.2,251.32,9915.0
2024-12-02 12:35:00,251.2,251.65,251.19,251.37,11585.0,251.2,251.65,251.19,251.37,11585.0
2024-12-02 12:40:00,251.47,251.49,251.17,251.24,9090.0,251.47,251.49,251.17,251.24,9090.0
2024-12-02 12:45:00,251.27,251.59,251.2,251.5,10698.0,251.27,251.59,251.2,251.5,10698.0
2024-12-02 12:50:00,251.54,251.69,251.34,251.48,4773.0,251.54,251.69,251.34,251.48,4773.0
2024-12-02 12:55:00,251.55,251.75,251.18,251.49,12488.0,251.55,251.75,251.18,251.49,12488.0
2024-12-02 13:00:00,251.41,251.51,250.44,250.52,12579.0,251.41,251.51,250.44,250.52,12579.0
2024-12-02 13:05:00,250.52,250.57,250.32,250.4,6416.0,250.52,250.57,250.32,250.4,6416.0
2024-12-02 13:10:00,250.42,250.88,250.42,250.77,8554.0,250.42,250.88,250.42,250.77,8554.0
2024-12-02 13:15:00,250.71,250.89,250.42,250.67,6036.0,250.71,250.89,250.42,250.67,6036.0
2024-12-02 13:20:00,250.8,250.8,250.61,250.7,2445.0,250.8,250.8,250.61,250.7,2445.0
2024-12-02 13:25:00,250.7,251.18,250.7,251.07,19650.0,250.7,251.18,250.7,251.07,19650.0
2024-12-02 13:30:00,250.97,251.15,250.79,251.12,6390.0,250.97,251.15,250.79,251.12,6390.0
2024-12-02 13:35:00,251.1,251.2,250.84,251.12,6686.0,251.1,251.2,250.84,251.12,6686.0
2024-12-02 13:40:00,251.04,251.37,250.96,251.37,7000.0,251.04,251.37,250.96,251.37,7000.0
2024-12-02 13:45:00,251.28,251.85,251.21,251.78,6899.0,251.28,251.85,251.21,251.78,6899.0
2024-12-02 13:50:00,251.78,252.1,251.72,252.06,8211.0,251.78,252.1,251.72,252.06,8211.0
2024-12-02 13:55:00,252.11,252.6,252.11,252.46,18366.0,252.11,252.6,252.11,252.46,18366.0
2024-12-02 14:00:00,252.46,252.59,252.21,252.51,12171.0,252.46,252.59,252.21,252.51,12171.0
2024-12-02 14:05:00,252.51,252.7,252.23,252.32,5847.0,252.51,252.7,252.23,252.32,5847.0
2024-12-02 14:10:00,252.23,252.3,251.93,252.21,10039.0,252.23,252.3,251.93,252.21,10039.0
2024-12-02 14:15:00,252.14,252.22,251.87,251.98,15409.0,252.14,252.22,251.87,251.98,15409.0
2024-12-02 14:20:00,251.98,252.12,251.73,251.84,9536.0,251.98,252.12,251.73,251.84,9536.0
2024-12-02 14:25:00,251.93,251.93,251.47,251.65,5322.0,251.93,251.93,251.47,251.65,5322.0
2024-12-02 14:30:00,251.73,251.93,251.57,251.75,21794.0,251.73,251.93,251.57,251.75,21794.0
2024-12-02 14:35:00,251.83,251.97,251.67,251.88,12960.0,251.83,251.97,251.67,251.88,12960.0
2024-12-02 14:40:00,251.88,252.04,251.81,251.81,4992.0,251.88,252.04,251.81,251.81,4992.0
2024-12-02 14:45:00,251.93,252.24,251.92,252.14,16264.0,251.93,252.24,251.92,252.14,16264.0
2024-12-02 14:50:00,252.14,252.3,252.04,252.08,8607.0,252.14,252.3,252.04,252.08,8607.0
2024-12-02 14:55:00,252.0,252.23,251.7,252.17,11677.0,252.0,252.23,251.7,252.17,11677.0
2024-12-02 15:00:00,252.13,252.17,252.01,252.09,7984.0,252.13,252.17,252.01,252.09,7984.0
2024-12-02 15:05:00,252.01,252.02,251.72,251.77,23286.0,252.01,252.02,251.72,251.77,23286.0
2024-12-02 15:10:00,251.77,252.08,251.74,251.94,21931.0,251.77,252.08,251.74,251.94,21931.0
2024-12-02 15:15:00,251.94,252.28,251.8,252.24,12531.0,251.94,252.28,251.8,252.24,12531.0
2024-12-02 15:20:00,252.18,252.23,251.91,251.98,12442.0,252.18,252.23,251.91,251.98,12442.0
2024-12-02 15:25:00,251.93,252.22,251.88,251.89,15322.0,251.93,252.22,251.88,251.89,15322.0
2024-12-02 15:30:00,251.88,251.98,251.78,251.94,22372.0,251.88,251.98,251.78,251.94,22372.0
2024-12-02 15:35:00,251.95,252.0,251.46,251.6,31757.0,251.95,252.0,251.46,251.6,31757.0
2024-12-02 15:40:00,251.54,251.63,251.17,251.33,27842.0,251.54,251.63,251.17,251.33,27842.0
2024-12-02 15:45:00,251.33,251.5,250.98,251.14,38340.0,251.33,251.5,250.98,251.14,38340.0
2024-12-02 15:50:00,251.16,251.67,250.66,251.26,100366.0,251.16,251.67,250.66,251.26,100366.0
2024-12-02 15:55:00,251.33,251.52,251.12,251.5,180111.0,251.33,251.52,251.12,251.5,180111.0
2024-12-03 09:30:00,250.86,253.0,250.75,251.34,88535.0,250.86,253.0,250.75,251.34,88535.0
2024-12-03 09:35:00,251.33,253.59,251.25,253.49,56963.0,251.33,253.59,251.25,253.49,56963.0
2024-12-03 09:40:00,253.05,254.83,252.74,253.41,28778.0,253.05,254.83,252.74,253.41,28778.0
2024-12-03 09:45:00,253.36,254.97,253.25,254.82,27908.0,253.36,254.97,253.25,254.82,27908.0
2024-12-03 09:50:00,254.83,255.35,254.53,255.29,17587.0,254.83,255.35,254.53,255.29,17587.0
2024-12-03 09:55:00,255.34,255.67,253.97,254.51,31099.0,255.34,255.67,253.97,254.51,31099.0
2024-12-03 10:00:00,254.22,255.51,254.0,255.51,21343.0,254.22,255.51,254.0,255.51,21343.0
2024-12-03 10:05:00,255.5,256.45,255.49,256.2,14375.0,255.5,256.45,255.49,256.2,14375.0
2024-12-03 10:10:00,256.18,256.9,255.36,255.99,23008.0,256.18,256.9,255.36,255.99,23008.0
2024-12-03 10:15:00,255.94,256.72,255.85,256.41,17952.0,255.94,256.72,255.85,256.41,17952.0
2024-12-03 10:20:00,256.5,258.18,256.41,258.18,36858.0,256.5,258.18,256.41,258.18,36858.0
2024-12-03 10:25:00,258.07,258.1,256.49,256.76,48284.0,258.07,258.1,256.49,256.76,48284.0
2024-12-03 10:30:00,256.68,256.96,255.93,255.93,24330.0,256.68,256.96,255.93,255.93,24330.0
2024-12-03 10:35:00,255.93,256.5,255.7,256.31,23600.0,255.93,256.5,255.7,256.31,23600.0
2024-12-03 10:40:00,256.31,256.31,255.52,255.83,15725.0,256.31,256.31,255.52,255.83,15725.0
2024-12-03 10:45:00,255.78,255.96,255.41,255.56,17717.0,255.78,255.96,255.41,255.56,17717.0
2024-12-03 10:50:00,255.52,255.66,254.97,255.29,15007.0,255.52,255.66,254.97,255.29,15007.0
2024-12-03 10:55:00,255.36,256.36,255.2,256.33,26785.0,255.36,256.36,255.2,256.33,26785.0
2024-12-03 11:00:00,256.33,256.9,256.27,256.56,17127.0,256.33,256.9,256.27,256.56,17127.0
2024-12-03 11:05:00,256.56,256.91,256.35,256.79,15153.0,256.56,256.91,256.35,256.79,15153.0
2024-12-03 11:10:00,256.76,256.87,256.49,256.72,6899.0,256.76,256.87,256.49,256.72,6899.0
2024-12-03 11:15:00,256.72,256.77,256.07,256.08,11864.0,256.72,256.77,256.07,256.08,11864.0
2024-12-03 11:20:00,256.2,256.39,255.67,256.16,12766.0,256.2,256.39,255.67,256.16,12766.0
2024-12-03 11:25:00,256.17,256.33,255.75,256.11,19852.0,256.17,256.33,255.75,256.11,19852.0
2024-12-03 11:30:00,255.98,256.25,255.44,255.44,19610.0,255.98,256.25,255.44,255.44,19610.0
2024-12-03 11:35:00,255.47,255.69,255.21,255.49,25444.0,255.47,255.69,255.21,255.49,25444.0
2024-12-03 11:40:00,255.51,255.52,254.66,254.95,12427.0,255.51,255.52,254.66,254.95,12427.0
2024-12-03 11:45:00,254.97,255.13,254.84,255.08,16943.0,254.97,255.13,254.84,255.08,16943.0
2024-12-03 11:50:00,255.08,255.27,254.68,254.8,17938.0,255.08,255.27,254.68,254.8,17938.0
2024-12-03 11:55:00,254.72,254.91,254.42,254.75,14377.0,254.72,254.91,254.42,254.75,14377.0
2024-12-03 12:00:00,254.75,254.81,254.55,254.71,14710.0,254.75,254.81,254.55,254.71,14710.0
2024-12-03 12:05:00,254.62,254.7,254.17,254.53,9788.0,254.62,254.7,254.17,254.53,9788.0
2024-12-03 12:10:00,254.53,255.27,254.45,255.26,20526.0,254.53,255.27,254.45,255.26,20526.0
2024-12-03 12:15:00,254.88,255.65,254.88,255.4,20072.0,254.88,255.65,254.88,255.4,20072.0
2024-12-03 12:20:00,255.26,255.46,254.7,254.71,11722.0,255.26,255.46,254.7,254.71,11722.0
2024-12-03 12:25:00,254.67,254.95,254.5,254.92,11999.0,254.67,254.95,254.5,254.92,11999.0
2024-12-03 12:30:00,254.89,255.02,254.42,254.42,11817.0,254.89,255.02,254.42,254.42,11817.0
2024-12-03 12:35:00,254.45,255.2,254.34,255.11,25945.0,254.45,255.2,254.34,255.11,25945.0
2024-12-03 12:40:00,255.0,255.39,255.0,255.22,6818.0,255.0,255.39,255.0,255.22,6818.0
2024-12-03 12:45:00,255.22,255.33,255.0,255.13,17357.0,255.22,255.33,255.0,255.13,17357.0
2024-12-03 12:50:00,255.06,255.4,254.78,255.27,3527.0,255.06,255.4,254.78,255.27,3527.0
2024-12-03 12:55:00,255.39,255.7,255.27,255.58,5728.0,255.39,255.7,255.27,255.58,5728.0
2024-12-03 13:00:00,255.59,255.91,255.47,255.84,6865.0,255.59,255.91,255.47,255.84,6865.0
2024-12-03 13:05:00,255.84,256.1,255.83,255.99,10293.0,255.84,256.1,255.83,255.99,10293.0
2024-12-03 13:10:00,256.05,256.35,255.88,256.04,18166.0,256.05,256.35,255.88,256.04,18166.0
2024-12-03 13:15:00,255.94,256.18,255.75,255.86,18249.0,255.94,256.18,255.75,255.86,18249.0
2024-12-03 13:20:00,255.86,255.88,255.58,255.77,14523.0,255.86,255.88,255.58,255.77,14523.0
2024-12-03 13:25:00,255.75,255.89,255.63,255.69,10260.0,255.75,255.89,255.63,255.69,10260.0
2024-12-03 13:30:00,255.68,255.93,255.62,255.92,9083.0,255.68,255.93,255.62,255.92,9083.0
2024-12-03 13:35:00,255.91,256.16,255.73,255.73,10831.0,255.91,256.16,255.73,255.73,10831.0
2024-12-03 13:40:00,255.73,255.84,255.53,255.67,3905.0,255.73,255.84,255.53,255.67,3905.0
2024-12-03 13:45:00,255.57,255.79,255.55,255.65,6700.0,255.57,255.79,255.55,255.65,6700.0
2024-12-03 13:50:00,255.74,256.03,255.62,255.97,5741.0,255.74,256.03,255.62,255.97,5741.0
2024-12-03 13:55:00,256.01,256.32,255.87,256.32,7661.0,256.01,256.32,255.87,256.32,7661.0
2024-12-03 14:00:00,256.29,256.44,256.09,256.36,13793.0,256.29,256.44,256.09,256.36,13793.0
2024-12-03 14:05:00,256.36,256.65,256.36,256.65,11194.0,256.36,256.65,256.36,256.65,11194.0
2024-12-03 14:10:00,256.63,256.79,256.54,256.58,13419.0,256.63,256.79,256.54,256.58,13419.0
2024-12-03 14:15:00,256.59,256.9,256.5,256.85,10950.0,256.59,256.9,256.5,256.85,10950.0
2024-12-03 14:20:00,256.96,256.96,256.44,256.55,16309.0,256.96,256.96,256.44,256.55,16309.0
2024-12-03 14:25:00,256.37,256.69,256.36,256.59,9320.0,256.37,256.69,256.36,256.59,9320.0
2024-12-03 14:30:00,256.68,256.7,256.18,256.59,14124.0,256.68,256.7,256.18,256.59,14124.0
2024-12-03 14:35:00,256.47,256.63,256.34,256.53,19683.0,256.47,256.63,256.34,256.53,19683.0
2024-12-03 14:40:00,256.6,256.65,256.22,256.55,10342.0,256.6,256.65,256.22,256.55,10342.0
2024-12-03 14:45:00,256.53,256.72,256.49,256.72,5501.0,256.53,256.72,256.49,256.72,5501.0
2024-12-03 14:50:00,256.76,256.96,256.75,256.79,9573.0,256.76,256.96,256.75,256.79,9573.0
2024-12-03 14:55:00,256.81,257.04,256.75,257.03,34947.0,256.81,257.04,256.75,257.03,34947.0
2024-12-03 15:00:00,257.02,257.15,256.93,257.05,15126.0,257.02,257.15,256.93,257.05,15126.0
2024-12-03 15:05:00,257.03,257.21,256.98,257.13,22727.0,257.03,257.21,256.98,257.13,22727.0
2024-12-03 15:10:00,257.11,257.35,256.94,257.34,26517.0,257.11,257.35,256.94,257.34,26517.0
2024-12-03 15:15:00,257.29,257.38,257.07,257.11,22997.0,257.29,257.38,257.07,257.11,22997.0
2024-12-03 15:20:00,257.11,257.34,257.06,257.17,8398.0,257.11,257.34,257.06,257.17,8398.0
2024-12-03 15:25:00,257.13,257.31,257.06,257.06,23034.0,257.13,257.31,257.06,257.06,23034.0
2024-12-03 15:30:00,257.0,257.23,256.99,257.1,21368.0,257.0,257.23,256.99,257.1,21368.0
2024-12-03 15:35:00,257.11,257.34,256.99,257.24,24701.0,257.11,257.34,256.99,257.24,24701.0
2024-12-03 15:40:00,257.24,257.35,256.66,256.96,47214.0,257.24,257.35,256.66,256.96,47214.0
2024-12-03 15:45:00,256.98,257.3,256.91,257.07,37910.0,256.98,257.3,256.91,257.07,37910.0
2024-12-03 15:50:00,257.11,257.51,257.03,257.32,56062.0,257.11,257.51,257.03,257.32,56062.0
2024-12-03 15:55:00,257.32,257.33,256.74,257.07,140709.0,257.32,257.33,256.74,257.07,140709.0
2024-12-04 09:30:00,260.39,264.8,260.0,264.19,116605.0,260.39,264.8,260.0,264.19,116605.0
2024-12-04 09:35:00,264.29,266.61,264.0,265.42,61361.0,264.29,266.61,264.0,265.42,61361.0
2024-12-04 09:40:00,265.26,267.2,265.15,265.63,52563.0,265.26,267.2,265.15,265.63,52563.0
2024-12-04 09:45:00,265.94,266.98,265.2,266.46,67829.0,265.94,266.98,265.2,266.46,67829.0
2024-12-04 09:50:00,266.5,267.95,266.24,267.51,39460.0,266.5,267.95,266.24,267.51,39460.0
2024-12-04 09:55:00,267.45,267.8,266.71,266.92,45132.0,267.45,267.8,266.71,266.92,45132.0
2024-12-04 10:00:00,266.79,267.49,265.59,265.93,51743.0,266.79,267.49,265.59,265.93,51743.0
2024-12-04 10:05:00,265.9,266.62,265.85,266.15,18334.0,265.9,266.62,265.85,266.15,18334.0
2024-12-04 10:10:00,266.08,266.59,265.85,266.2,20165.0,266.08,266.59,265.85,266.2,20165.0
2024-12-04 10:15:00,266.2,266.48,265.94,266.19,17160.0,266.2,266.48,265.94,266.19,17160.0
2024-12-04 10:20:00,266.19,266.88,266.12,266.61,13072.0,266.19,266.88,266.12,266.61,13072.0
2024-12-04 10:25:00,266.73,268.41,266.52,268.24,37116.0,266.73,268.41,266.52,268.24,37116.0
2024-12-04 10:30:00,268.22,269.27,268.03,269.13,35129.0,268.22,269.27,268.03,269.13,35129.0
2024-12-04 10:35:00,269.0,269.63,268.55,269.34,28922.0,269.0,269.63,268.55,269.34,28922.0
2024-12-04 10:40:00,269.34,270.22,269.01,270.06,54541.0,269.34,270.22,269.01,270.06,54541.0
2024-12-04 10:45:00,270.06,270.42,269.8,270.25,28922.0,270.06,270.42,269.8,270.25,28922.0
2024-12-04 10:50:00,270.13,270.57,270.0,270.36,27309.0,270.13,270.57,270.0,270.36,27309.0
2024-12-04 10:55:00,270.23,270.39,269.93,270.2,24248.0,270.23,270.39,269.93,270.2,24248.0
2024-12-04 11:00:00,270.16,270.37,269.52,270.02,46032.0,270.16,270.37,269.52,270.02,46032.0
2024-12-04 11:05:00,270.09,270.24,269.6,269.94,39533.0,270.09,270.24,269.6,269.94,39533.0
2024-12-04 11:10:00,269.88,270.77,269.85,270.7,31355.0,269.88,270.77,269.85,270.7,31355.0
2024-12-04 11:15:00,270.58,270.98,270.16,270.26,21528.0,270.58,270.98,270.16,270.26,21528.0
2024-12-04 11:20:00,270.25,270.46,269.52,269.93,41412.0,270.25,270.46,269.52,269.93,41412.0
2024-12-04 11:25:00,270.01,270.79,269.88,270.64,19042.0,270.01,270.79,269.88,270.64,19042.0
2024-12-04 11:30:00,270.63,270.64,269.85,269.99,8313.0,270.63,270.64,269.85,269.99,8313.0
2024-12-04 11:35:00,270.09,270.45,269.7,270.26,23401.0,270.09,270.45,269.7,270.26,23401.0
2024-12-04 11:40:00,270.47,271.15,270.46,270.94,13561.0,270.47,271.15,270.46,270.94,13561.0
2024-12-04 11:45:00,270.94,271.45,270.74,271.09,24243.0,270.94,271.45,270.74,271.09,24243.0
2024-12-04 11:50:00,270.96,271.5,270.81,271.49,11998.0,270.96,271.5,270.81,271.49,11998.0
2024-12-04 11:55:00,271.47,271.65,271.21,271.58,10300.0,271.47,271.65,271.21,271.58,10300.0
2024-12-04 12:00:00,271.63,272.14,270.89,270.89,162808.0,271.63,272.14,270.89,270.89,162808.0
2024-12-04 12:05:00,271.0,272.09,270.61,271.32,28286.0,271.0,272.09,270.61,271.32,28286.0
2024-12-04 12:10:00,271.34,272.22,271.12,272.07,21360.0,271.34,272.22,271.12,272.07,21360.0
2024-12-04 12:15:00,272.07,272.61,271.86,272.0,25772.0,272.07,272.61,271.86,272.0,25772.0
2024-12-04 12:20:00,271.88,272.28,271.67,272.16,13203.0,271.88,272.28,271.67,272.16,13203.0
2024-12-04 12:25:00,272.08,272.3,271.34,271.48,22601.0,272.08,272.3,271.34,271.48,22601.0
2024-12-04 12:30:00,271.52,271.52,270.16,270.38,27603.0,271.52,271.52,270.16,270.38,27603.0
2024-12-04 12:35:00,270.38,270.63,270.26,270.32,8800.0,270.38,270.63,270.26,270.32,8800.0
2024-12-04 12:40:00,270.41,270.75,270.4,270.75,15964.0,270.41,270.75,270.4,270.75,15964.0
2024-12-04 12:45:00,270.73,270.93,270.2,270.28,21742.0,270.73,270.93,270.2,270.28,21742.0
2024-12-04 12:50:00,270.28,270.6,270.09,270.32,15950.0,270.28,270.6,270.09,270.32,15950.0
2024-12-04 12:55:00,270.21,270.72,269.46,270.6,27796.0,270.21,270.72,269.46,270.6,27796.0
2024-12-04 13:00:00,270.51,270.64,270.23,270.46,22272.0,270.51,270.64,270.23,270.46,22272.0
2024-12-04 13:05:00,270.47,270.6,270.39,270.57,10107.0,270.47,270.6,270.39,270.57,10107.0
2024-12-04 13:10:00,270.49,270.71,270.25,270.66,13872.0,270.49,270.71,270.25,270.66,13872.0
2024-12-04 13:15:00,270.62,270.62,270.29,270.38,8128.0,270.62,270.62,270.29,270.38,8128.0
2024-12-04 13:20:00,270.25,270.68,270.23,270.68,13128.0,270.25,270.68,270.23,270.68,13128.0
2024-12-04 13:25:00,270.68,271.0,270.22,270.64,26728.0,270.68,271.0,270.22,270.64,26728.0
2024-12-04 13:30:00,270.62,270.75,270.22,270.56,16430.0,270.62,270.75,270.22,270.56,16430.0
2024-12-04 13:35:00,270.61,270.65,270.24,270.44,13843.0,270.61,270.65,270.24,270.44,13843.0
2024-12-04 13:40:00,270.5,270.6,270.33,270.41,8489.0,270.5,270.6,270.33,270.41,8489.0
2024-12-04 13:45:00,270.49,270.51,270.21,270.32,25192.0,270.49,270.51,270.21,270.32,25192.0
2024-12-04 13:50:00,270.26,270.32,269.82,270.25,15161.0,270.26,270.32,269.82,270.25,15161.0
2024-12-04 13:55:00,270.05,270.27,269.79,270.27,6625.0,270.05,270.27,269.79,270.27,6625.0
2024-12-04 14:00:00,270.19,270.19,269.48,269.73,15512.0,270.19,270.19,269.48,269.73,15512.0
2024-12-04 14:05:00,269.73,269.99,269.18,269.21,24074.0,269.73,269.99,269.18,269.21,24074.0
2024-12-04 14:10:00,269.21,269.22,268.36,268.77,12084.0,269.21,269.22,268.36,268.77,12084.0
2024-12-04 14:15:00,268.72,269.09,268.67,268.93,6940.0,268.72,269.09,268.67,268.93,6940.0
2024-12-04 14:20:00,268.9,269.04,268.11,268.28,29563.0,268.9,269.04,268.11,268.28,29563.0
2024-12-04 14:25:00,268.28,268.51,267.71,267.93,21183.0,268.28,268.51,267.71,267.93,21183.0
2024-12-04 14:30:00,268.02,268.49,268.02,268.37,11644.0,268.02,268.49,268.02,268.37,11644.0
2024-12-04 14:35:00,268.37,268.9,267.9,268.0,12205.0,268.37,268.9,267.9,268.0,12205.0
2024-12-04 14:40:00,267.85,267.99,267.32,267.68,14094.0,267.85,267.99,267.32,267.68,14094.0
2024-12-04 14:45:00,267.56,267.74,267.0,267.44,42188.0,267.56,267.74,267.0,267.44,42188.0
2024-12-04 14:50:00,267.4,268.1,267.39,267.62,20662.0,267.4,268.1,267.39,267.62,20662.0
2024-12-04 14:55:00,267.76,268.0,267.61,267.78,15579.0,267.76,268.0,267.61,267.78,15579.0
2024-12-04 15:00:00,267.78,268.05,267.27,267.44,26439.0,267.78,268.05,267.27,267.44,26439.0
2024-12-04 15:05:00,267.56,267.56,266.94,267.06,62120.0,267.56,267.56,266.94,267.06,62120.0
2024-12-04 15:10:00,266.92,266.99,266.5,266.9,12883.0,266.92,266.99,266.5,266.9,12883.0
2024-12-04 15:15:00,266.94,266.99,266.65,266.7,12877.0,266.94,266.99,266.65,266.7,12877.0
2024-12-04 15:20:00,266.7,266.7,266.1,266.28,12488.0,266.7,266.7,266.1,266.28,12488.0
2024-12-04 15:25:00,266.26,266.3,265.66,265.98,44490.0,266.26,266.3,265.66,265.98,44490.0
2024-12-04 15:30:00,266.02,267.02,265.95,266.92,26134.0,266.02,267.02,265.95,266.92,26134.0
2024-12-04 15:35:00,266.92,267.56,266.74,267.56,22973.0,266.92,267.56,266.74,267.56,22973.0
2024-12-04 15:40:00,267.54,267.56,267.05,267.11,16099.0,267.54,267.56,267.05,267.11,16099.0
2024-12-04 15:45:00,267.11,267.86,267.04,267.75,31570.0,267.11,267.86,267.04,267.75,31570.0
2024-12-04 15:50:00,267.93,268.89,267.81,268.74,65746.0,267.93,268.89,267.81,268.74,65746.0
2024-12-04 15:55:00,268.66,269.03,268.4,268.87,138071.0,268.66,269.03,268.4,268.87,138071.0
2024-12-05 09:30:00,266.15,268.5,264.02,264.06,53401.0,266.15,268.5,264.02,264.06,53401.0
2024-12-05 09:35:00,264.51,265.84,264.07,264.97,19238.0,264.51,265.84,264.07,264.97,19238.0
2024-12-05 09:40:00,264.88,265.82,264.48,265.16,34161.0,264.88,265.82,264.48,265.16,34161.0
2024-12-05 09:45:00,265.19,265.61,264.71,264.96,25169.0,265.19,265.61,264.71,264.96,25169.0
2024-12-05 09:50:00,264.96,265.38,264.48,265.31,46651.0,264.96,265.38,264.48,265.31,46651.0
2024-12-05 09:55:00,265.35,266.58,265.1,266.58,11093.0,265.35,266.58,265.1,266.58,11093.0
2024-12-05 10:00:00,266.24,266.64,265.83,266.14,10523.0,266.24,266.64,265.83,266.14,10523.0
2024-12-05 10:05:00,265.98,266.78,265.63,266.57,11108.0,265.98,266.78,265.63,266.57,11108.0
2024-12-05 10:10:00,266.78,266.98,266.05,266.96,12350.0,266.78,266.98,266.05,266.96,12350.0
2024-12-05 10:15:00,266.95,266.96,266.41,266.74,14097.0,266.95,266.96,266.41,266.74,14097.0
2024-12-05 10:20:00,266.85,266.94,266.25,266.38,13496.0,266.85,266.94,266.25,266.38,13496.0
2024-12-05 10:25:00,266.28,266.3,265.52,265.52,18969.0,266.28,266.3,265.52,265.52,18969.0
2024-12-05 10:30:00,265.59,266.37,265.56,266.26,12498.0,265.59,266.37,265.56,266.26,12498.0
2024-12-05 10:35:00,266.27,266.58,266.1,266.13,23217.0,266.27,266.58,266.1,266.13,23217.0
2024-12-05 10:40:00,265.98,266.41,265.15,265.48,41176.0,265.98,266.41,265.15,265.48,41176.0
2024-12-05 10:45:00,265.51,265.51,264.53,264.67,14261.0,265.51,265.51,264.53,264.67,14261.0
2024-12-05 10:50:00,264.74,265.69,264.62,265.35,11616.0,264.74,265.69,264.62,265.35,11616.0
2024-12-05 10:55:00,265.26,265.35,264.83,264.89,9899.0,265.26,265.35,264.83,264.89,9899.0
2024-12-05 11:00:00,264.85,265.42,264.73,265.06,2765.0,264.85,265.42,264.73,265.06,2765.0
2024-12-05 11:05:00,264.99,265.67,264.79,265.47,12318.0,264.99,265.67,264.79,265.47,12318.0
2024-12-05 11:10:00,265.47,265.64,265.22,265.44,9181.0,265.47,265.64,265.22,265.44,9181.0
2024-12-05 11:15:00,265.56,266.11,265.51,266.1,15712.0,265.56,266.11,265.51,266.1,15712.0
2024-12-05 11:20:00,265.95,266.47,265.84,265.85,7385.0,265.95,266.47,265.84,265.85,7385.0
2024-12-05 11:25:00,265.8,265.97,265.73,265.74,6144.0,265.8,265.97,265.73,265.74,6144.0
2024-12-05 11:30:00,265.61,266.16,265.61,266.09,9234.0,265.61,266.16,265.61,266.09,9234.0
2024-12-05 11:35:00,265.96,266.02,265.8,265.97,7110.0,265.96,266.02,265.8,265.97,7110.0
2024-12-05 11:40:00,265.83,266.28,265.82,266.25,5129.0,265.83,266.28,265.82,266.25,5129.0
2024-12-05 11:45:00,266.26,266.45,266.15,266.32,4672.0,266.26,266.45,266.15,266.32,4672.0
2024-12-05 11:50:00,266.33,266.5,265.76,266.11,6201.0,266.33,266.5,265.76,266.11,6201.0
2024-12-05 11:55:00,266.11,266.21,265.81,266.17,4232.0,266.11,266.21,265.81,266.17,4232.0
2024-12-05 12:00:00,265.93,266.04,265.12,265.29,13045.0,265.93,266.04,265.12,265.29,13045.0
2024-12-05 12:05:00,265.39,266.22,265.35,265.87,66614.0,265.39,266.22,265.35,265.87,66614.0
2024-12-05 12:10:00,266.05,266.06,265.29,265.51,19720.0,266.05,266.06,265.29,265.51,19720.0
2024-12-05 12:15:00,265.4,265.65,265.4,265.54,14398.0,265.4,265.65,265.4,265.54,14398.0
2024-12-05 12:20:00,265.55,265.7,265.3,265.58,9436.0,265.55,265.7,265.3,265.58,9436.0
2024-12-05 12:25:00,265.58,266.15,265.57,266.15,5053.0,265.58,266.15,265.57,266.15,5053.0
2024-12-05 12:30:00,265.98,265.98,265.64,265.75,3343.0,265.98,265.98,265.64,265.75,3343.0
2024-12-05 12:35:00,265.75,266.08,265.58,265.92,5603.0,265.75,266.08,265.58,265.92,5603.0
2024-12-05 12:40:00,265.92,266.21,265.75,266.21,7445.0,265.92,266.21,265.75,266.21,7445.0
2024-12-05 12:45:00,266.11,266.54,266.01,266.42,5925.0,266.11,266.54,266.01,266.42,5925.0
2024-12-05 12:50:00,266.37,266.37,265.96,266.13,2735.0,266.37,266.37,265.96,266.13,2735.0
2024-12-05 12:55:00,266.06,266.07,265.64,265.73,6290.0,266.06,266.07,265.64,265.73,6290.0
2024-12-05 13:00:00,265.81,266.12,265.81,265.99,5636.0,265.81,266.12,265.81,265.99,5636.0
2024-12-05 13:05:00,265.95,265.95,265.81,265.81,7318.0,265.95,265.95,265.81,265.81,7318.0
2024-12-05 13:10:00,265.81,265.87,265.78,265.87,5996.0,265.81,265.87,265.78,265.87,5996.0
2024-12-05 13:15:00,265.88,265.91,265.38,265.55,7470.0,265.88,265.91,265.38,265.55,7470.0
2024-12-05 13:20:00,265.55,265.55,265.19,265.19,3299.0,265.55,265.55,265.19,265.19,3299.0
2024-12-05 13:25:00,265.22,265.42,265.1,265.42,7714.0,265.22,265.42,265.1,265.42,7714.0
2024-12-05 13:30:00,265.28,265.4,265.14,265.25,6153.0,265.28,265.4,265.14,265.25,6153.0
2024-12-05 13:35:00,265.28,265.44,264.92,265.44,6670.0,265.28,265.44,264.92,265.44,6670.0
2024-12-05 13:40:00,265.41,265.95,265.41,265.81,8664.0,265.41,265.95,265.41,265.81,8664.0
2024-12-05 13:45:00,265.82,265.99,265.47,265.47,5752.0,265.82,265.99,265.47,265.47,5752.0
2024-12-05 13:50:00,265.62,265.68,265.33,265.33,6613.0,265.62,265.68,265.33,265.33,6613.0
2024-12-05 13:55:00,265.46,265.61,265.24,265.61,4451.0,265.46,265.61,265.24,265.61,4451.0
2024-12-05 14:00:00,265.48,265.63,264.79,264.81,24843.0,265.48,265.63,264.79,264.81,24843.0
2024-12-05 14:05:00,264.95,265.06,264.73,264.94,7124.0,264.95,265.06,264.73,264.94,7124.0
2024-12-05 14:10:00,265.01,265.2,264.84,265.19,6664.0,265.01,265.2,264.84,265.19,6664.0
2024-12-05 14:15:00,265.18,265.18,264.96,265.17,6352.0,265.18,265.18,264.96,265.17,6352.0
2024-12-05 14:20:00,265.11,265.25,264.95,265.22,17112.0,265.11,265.25,264.95,265.22,17112.0
2024-12-05 14:25:00,265.07,265.21,264.97,264.97,4479.0,265.07,265.21,264.97,264.97,4479.0
2024-12-05 14:30:00,264.95,265.06,264.73,264.94,7162.0,264.95,265.06,264.73,264.94,7162.0
2024-12-05 14:35:00,264.94,264.99,264.69,264.86,14574.0,264.94,264.99,264.69,264.86,14574.0
2024-12-05 14:40:00,265.02,265.02,264.61,264.69,8905.0,265.02,265.02,264.61,264.69,8905.0
2024-12-05 14:45:00,264.68,264.7,264.28,264.44,6899.0,264.68,264.7,264.28,264.44,6899.0
2024-12-05 14:50:00,264.47,264.48,263.86,263.87,15634.0,264.47,264.48,263.86,263.87,15634.0
2024-12-05 14:55:00,264.04,264.07,263.7,263.96,10092.0,264.04,264.07,263.7,263.96,10092.0
2024-12-05 15:00:00,263.94,263.95,263.69,263.85,7532.0,263.94,263.95,263.69,263.85,7532.0
2024-12-05 15:05:00,263.86,264.23,263.85,263.92,9470.0,263.86,264.23,263.85,263.92,9470.0
2024-12-05 15:10:00,263.89,263.93,263.53,263.67,10278.0,263.89,263.93,263.53,263.67,10278.0
2024-12-05 15:15:00,263.68,263.75,263.41,263.66,10070.0,263.68,263.75,263.41,263.66,10070.0
2024-12-05 15:20:00,263.69,263.7,263.31,263.54,15240.0,263.69,263.7,263.31,263.54,15240.0
2024-12-05 15:25:00,263.54,263.95,263.53,263.55,17029.0,263.54,263.95,263.53,263.55,17029.0
2024-12-05 15:30:00,263.62,264.15,263.62,264.09,11103.0,263.62,264.15,263.62,264.09,11103.0
2024-12-05 15:35:00,264.14,264.57,264.1,264.55,25677.0,264.14,264.57,264.1,264.55,25677.0
2024-12-05 15:40:00,264.56,264.82,264.35,264.82,25356.0,264.56,264.82,264.35,264.82,25356.0
2024-12-05 15:45:00,264.89,265.17,264.39,264.4,32241.0,264.89,265.17,264.39,264.4,32241.0
2024-12-05 15:50:00,264.4,264.82,263.8,263.82,51551.0,264.4,264.82,263.8,263.82,51551.0
2024-12-05 15:55:00,263.72,263.82,262.45,262.61,174290.0,263.72,263.82,262.45,262.61,174290.0
2024-12-06 09:30:00,264.82,266.14,263.6,265.93,41900.0,264.82,266.14,263.6,265.93,41900.0
2024-12-06 09:35:00,265.97,267.47,265.58,266.96,30974.0,265.97,267.47,265.58,266.96,30974.0
2024-12-06 09:40:00,266.86,268.0,266.34,267.42,25231.0,266.86,268.0,266.34,267.42,25231.0
2024-12-06 09:45:00,267.47,268.04,267.0,267.0,18509.0,267.47,268.04,267.0,267.0,18509.0
2024-12-06 09:50:00,267.12,267.63,266.89,267.25,32196.0,267.12,267.63,266.89,267.25,32196.0
2024-12-06 09:55:00,267.25,268.42,267.23,268.0,19289.0,267.25,268.42,267.23,268.0,19289.0
2024-12-06 10:00:00,268.25,268.25,267.27,267.34,10163.0,268.25,268.25,267.27,267.34,10163.0
2024-12-06 10:05:00,267.47,267.97,266.35,266.45,35710.0,267.47,267.97,266.35,266.45,35710.0
2024-12-06 10:10:00,266.49,267.2,266.33,266.35,9135.0,266.49,267.2,266.33,266.35,9135.0
2024-12-06 10:15:00,266.33,266.82,266.28,266.74,6215.0,266.33,266.82,266.28,266.74,6215.0
2024-12-06 10:20:00,266.72,266.73,265.68,265.69,15161.0,266.72,266.73,265.68,265.69,15161.0
2024-12-06 10:25:00,265.86,266.71,265.68,266.71,14206.0,265.86,266.71,265.68,266.71,14206.0
2024-12-06 10:30:00,266.71,266.91,265.83,266.15,6964.0,266.71,266.91,265.83,266.15,6964.0
2024-12-06 10:35:00,266.15,266.43,265.56,266.11,9447.0,266.15,266.43,265.56,266.11,9447.0
2024-12-06 10:40:00,266.25,266.49,266.04,266.17,7609.0,266.25,266.49,266.04,266.17,7609.0
2024-12-06 10:45:00,266.17,266.72,266.13,266.62,26784.0,266.17,266.72,266.13,266.62,26784.0
2024-12-06 10:50:00,266.65,267.07,266.53,266.64,10107.0,266.65,267.07,266.53,266.64,10107.0
2024-12-06 10:55:00,266.52,267.34,266.45,267.3,8434.0,266.52,267.34,266.45,267.3,8434.0
2024-12-06 11:00:00,267.2,267.55,267.1,267.52,5259.0,267.2,267.55,267.1,267.52,5259.0
2024-12-06 11:05:00,267.41,267.49,267.27,267.27,3400.0,267.41,267.49,267.27,267.27,3400.0
2024-12-06 11:10:00,267.22,267.8,267.09,267.14,10503.0,267.22,267.8,267.09,267.14,10503.0
2024-12-06 11:15:00,267.17,268.75,267.16,268.53,46604.0,267.17,268.75,267.16,268.53,46604.0
2024-12-06 11:20:00,268.63,268.72,267.22,267.31,21771.0,268.63,268.72,267.22,267.31,21771.0
2024-12-06 11:25:00,267.09,267.43,267.05,267.27,16435.0,267.09,267.43,267.05,267.27,16435.0
2024-12-06 11:30:00,267.1,267.58,266.82,266.83,11587.0,267.1,267.58,266.82,266.83,11587.0
2024-12-06 11:35:00,266.84,267.24,266.62,266.99,14899.0,266.84,267.24,266.62,266.99,14899.0
2024-12-06 11:40:00,267.02,267.29,266.91,266.92,9200.0,267.02,267.29,266.91,266.92,9200.0
2024-12-06 11:45:00,266.99,267.14,266.82,266.99,8340.0,266.99,267.14,266.82,266.99,8340.0
2024-12-06 11:50:00,266.97,267.16,266.91,267.15,9501.0,266.97,267.16,266.91,267.15,9501.0
2024-12-06 11:55:00,267.13,267.9,267.13,267.75,10367.0,267.13,267.9,267.13,267.75,10367.0
2024-12-06 12:00:00,267.83,268.13,267.53,267.87,12756.0,267.83,268.13,267.53,267.87,12756.0
2024-12-06 12:05:00,267.81,268.57,267.57,268.57,11883.0,267.81,268.57,267.57,268.57,11883.0
2024-12-06 12:10:00,268.43,268.74,268.33,268.48,6803.0,268.43,268.74,268.33,268.48,6803.0
2024-12-06 12:15:00,268.35,268.6,268.15,268.53,9490.0,268.35,268.6,268.15,268.53,9490.0
2024-12-06 12:20:00,268.53,268.84,268.01,268.04,12729.0,268.53,268.84,268.01,268.04,12729.0
2024-12-06 12:25:00,268.01,268.56,267.95,268.56,6795.0,268.01,268.56,267.95,268.56,6795.0
2024-12-06 12:30:00,268.72,268.84,268.54,268.65,8675.0,268.72,268.84,268.54,268.65,8675.0
2024-12-06 12:35:00,268.69,268.75,268.51,268.75,5693.0,268.69,268.75,268.51,268.75,5693.0
2024-12-06 12:40:00,268.69,269.08,268.61,269.0,13080.0,268.69,269.08,268.61,269.0,13080.0
2024-12-06 12:45:00,268.95,268.95,268.27,268.48,7923.0,268.95,268.95,268.27,268.48,7923.0
2024-12-06 12:50:00,268.48,268.48,267.96,268.06,5609.0,268.48,268.48,267.96,268.06,5609.0
2024-12-06 12:55:00,268.04,268.1,267.56,267.61,8589.0,268.04,268.1,267.56,267.61,8589.0
2024-12-06 13:00:00,267.5,267.6,267.21,267.5,8871.0,267.5,267.6,267.21,267.5,8871.0
2024-12-06 13:05:00,267.56,267.74,267.54,267.59,5247.0,267.56,267.74,267.54,267.59,5247.0
2024-12-06 13:10:00,267.49,267.95,267.49,267.91,5106.0,267.49,267.95,267.49,267.91,5106.0
2024-12-06 13:15:00,268.01,268.01,267.64,267.72,10584.0,268.01,268.01,267.64,267.72,10584.0
2024-12-06 13:20:00,267.73,268.24,267.64,268.24,13833.0,267.73,268.24,267.64,268.24,13833.0
2024-12-06 13:25:00,268.35,268.36,267.89,267.89,7142.0,268.35,268.36,267.89,267.89,7142.0
2024-12-06 13:30:00,267.93,268.01,267.75,267.86,14104.0,267.93,268.01,267.75,267.86,14104.0
2024-12-06 13:35:00,267.98,268.06,267.65,267.75,11064.0,267.98,268.06,267.65,267.75,11064.0
2024-12-06 13:40:00,267.76,267.87,267.43,267.43,9634.0,267.76,267.87,267.43,267.43,9634.0
2024-12-06 13:45:00,267.46,267.66,267.45,267.66,5129.0,267.46,267.66,267.45,267.66,5129.0
2024-12-06 13:50:00,267.61,267.75,267.28,267.47,11330.0,267.61,267.75,267.28,267.47,11330.0
2024-12-06 13:55:00,267.46,267.68,267.35,267.6,7087.0,267.46,267.68,267.35,267.6,7087.0
2024-12-06 14:00:00,267.52,267.62,267.16,267.22,31498.0,267.52,267.62,267.16,267.22,31498.0
2024-12-06 14:05:00,267.22,267.22,266.73,266.74,32156.0,267.22,267.22,266.73,266.74,32156.0
2024-12-06 14:10:00,266.74,266.97,266.61,266.74,40134.0,266.74,266.97,266.61,266.74,40134.0
2024-12-06 14:15:00,266.75,266.78,266.59,266.59,18051.0,266.75,266.78,266.59,266.59,18051.0
2024-12-06 14:20:00,266.51,266.53,266.05,266.36,30166.0,266.51,266.53,266.05,266.36,30166.0
2024-12-06 14:25:00,266.35,266.35,265.63,265.88,16054.0,266.35,266.35,265.63,265.88,16054.0
2024-12-06 14:30:00,265.81,266.3,265.79,266.25,53338.0,265.81,266.3,265.79,266.25,53338.0
2024-12-06 14:35:00,266.28,266.38,266.17,266.35,20801.0,266.28,266.38,266.17,266.35,20801.0
2024-12-06 14:40:00,266.27,266.68,266.18,266.54,23401.0,266.27,266.68,266.18,266.54,23401.0
2024-12-06 14:45:00,266.67,267.08,266.44,266.63,18448.0,266.67,267.08,266.44,266.63,18448.0
2024-12-06 14:50:00,266.56,266.85,266.28,266.4,11641.0,266.56,266.85,266.28,266.4,11641.0
2024-12-06 14:55:00,266.4,266.54,266.16,266.26,14259.0,266.4,266.54,266.16,266.26,14259.0
2024-12-06 15:00:00,266.24,266.82,266.11,266.82,27947.0,266.24,266.82,266.11,266.82,27947.0
2024-12-06 15:05:00,266.82,267.13,266.78,267.11,25091.0,266.82,267.13,266.78,267.11,25091.0
2024-12-06 15:10:00,266.95,267.08,266.83,266.96,23508.0,266.95,267.08,266.83,266.96,23508.0
2024-12-06 15:15:00,266.96,267.6,266.87,267.44,18670.0,266.96,267.6,266.87,267.44,18670.0
2024-12-06 15:20:00,267.44,267.63,267.33,267.51,17489.0,267.44,267.63,267.33,267.51,17489.0
2024-12-06 15:25:00,267.54,267.54,267.33,267.35,12225.0,267.54,267.54,267.33,267.35,12225.0
2024-12-06 15:30:00,267.39,267.47,267.01,267.11,146091.0,267.39,267.47,267.01,267.11,146091.0
2024-12-06 15:35:00,267.11,267.33,266.36,266.37,40826.0,267.11,267.33,266.36,266.37,40826.0
2024-12-06 15:40:00,266.32,266.32,265.61,265.66,25814.0,266.32,266.32,265.61,265.66,25814.0
2024-12-06 15:45:00,265.61,266.66,265.48,266.46,87212.0,265.61,266.66,265.48,266.46,87212.0
2024-12-06 15:50:00,266.49,266.98,265.91,265.96,101546.0,266.49,266.98,265.91,265.96,101546.0
2024-12-06 15:55:00,266.0,266.47,265.49,266.44,267033.0,266.0,266.47,265.49,266.44,267033.0
2024-12-09 09:30:00,291.6,294.0,281.13,284.49,846116.0,291.6,294.0,281.13,284.49,846116.0
2024-12-09 09:35:00,284.14,288.39,283.95,288.26,438918.0,284.14,288.39,283.95,288.26,438918.0
2024-12-09 09:40:00,288.19,290.6,285.78,287.16,397911.0,288.19,290.6,285.78,287.16,397911.0
2024-12-09 09:45:00,287.16,288.65,286.82,287.7,316319.0,287.16,288.65,286.82,287.7,316319.0
2024-12-09 09:50:00,287.64,288.72,285.43,285.69,319028.0,287.64,288.72,285.43,285.69,319028.0
2024-12-09 09:55:00,285.67,288.07,284.89,287.69,196635.0,285.67,288.07,284.89,287.69,196635.0
2024-12-09 10:00:00,287.6,287.88,284.79,285.49,143541.0,287.6,287.88,284.79,285.49,143541.0
2024-12-09 10:05:00,285.4,285.73,284.0,285.49,199515.0,285.4,285.73,284.0,285.49,199515.0
2024-12-09 10:10:00,285.38,285.56,284.11,284.4,132645.0,285.38,285.56,284.11,284.4,132645.0
2024-12-09 10:15:00,284.7,285.3,283.96,284.42,96306.0,284.7,285.3,283.96,284.42,96306.0
2024-12-09 10:20:00,284.3,284.33,283.05,284.0,199330.0,284.3,284.33,283.05,284.0,199330.0
2024-12-09 10:25:00,284.0,284.29,283.48,284.12,157827.0,284.0,284.29,283.48,284.12,157827.0
2024-12-09 10:30:00,284.1,285.09,283.54,283.69,112723.0,284.1,285.09,283.54,283.69,112723.0
2024-12-09 10:35:00,283.84,284.04,282.54,283.02,141565.0,283.84,284.04,282.54,283.02,141565.0
2024-12-09 10:40:00,283.13,283.13,280.7,281.39,101245.0,283.13,283.13,280.7,281.39,101245.0
2024-12-09 10:45:00,281.5,281.77,280.69,281.18,102867.0,281.5,281.77,280.69,281.18,102867.0
2024-12-09 10:50:00,281.06,281.97,280.66,281.65,86228.0,281.06,281.97,280.66,281.65,86228.0
2024-12-09 10:55:00,281.71,282.6,281.62,282.29,74436.0,281.71,282.6,281.62,282.29,74436.0
2024-12-09 11:00:00,282.32,283.25,282.06,282.92,41345.0,282.32,283.25,282.06,282.92,41345.0
2024-12-09 11:05:00,282.94,283.54,282.5,282.94,44822.0,282.94,283.54,282.5,282.94,44822.0
2024-12-09 11:10:00,282.94,283.1,281.5,281.85,52089.0,282.94,283.1,281.5,281.85,52089.0
2024-12-09 11:15:00,281.94,282.11,281.02,282.02,93363.0,281.94,282.11,281.02,282.02,93363.0
2024-12-09 11:20:00,282.01,283.49,281.91,282.93,63102.0,282.01,283.49,281.91,282.93,63102.0
2024-12-09 11:25:00,282.93,283.08,282.32,282.45,41602.0,282.93,283.08,282.32,282.45,41602.0
2024-12-09 11:30:00,282.41,282.57,281.64,281.91,36147.0,282.41,282.57,281.64,281.91,36147.0
2024-12-09 11:35:00,281.87,282.37,281.46,282.11,47490.0,281.87,282.37,281.46,282.11,47490.0
2024-12-09 11:40:00,282.11,282.25,281.81,282.19,40165.0,282.11,282.25,281.81,282.19,40165.0
2024-12-09 11:45:00,282.19,282.27,281.46,282.13,23622.0,282.19,282.27,281.46,282.13,23622.0
2024-12-09 11:50:00,282.16,282.46,281.78,281.87,29978.0,282.16,282.46,281.78,281.87,29978.0
2024-12-09 11:55:00,281.87,282.32,281.81,282.0,54689.0,281.87,282.32,281.81,282.0,54689.0
2024-12-09 12:00:00,281.93,281.96,281.53,281.75,33246.0,281.93,281.96,281.53,281.75,33246.0
2024-12-09 12:05:00,281.75,281.85,280.83,281.77,50964.0,281.75,281.85,280.83,281.77,50964.0
2024-12-09 12:10:00,281.77,281.82,281.14,281.18,31055.0,281.77,281.82,281.14,281.18,31055.0
2024-12-09 12:15:00,281.18,281.56,280.93,281.4,46330.0,281.18,281.56,280.93,281.4,46330.0
2024-12-09 12:20:00,281.43,281.44,280.85,280.93,29766.0,281.43,281.44,280.85,280.93,29766.0
2024-12-09 12:25:00,280.93,281.2,280.61,280.76,49761.0,280.93,281.2,280.61,280.76,49761.0
2024-12-09 12:30:00,280.76,280.87,280.18,280.8,61867.0,280.76,280.87,280.18,280.8,61867.0
2024-12-09 12:35:00,280.8,281.02,280.46,280.83,58952.0,280.8,281.02,280.46,280.83,58952.0
2024-12-09 12:40:00,280.83,281.31,280.82,281.24,27413.0,280.83,281.31,280.82,281.24,27413.0
2024-12-09 12:45:00,281.24,281.24,279.62,279.93,48498.0,281.24,281.24,279.62,279.93,48498.0
2024-12-09 12:50:00,279.9,280.03,279.69,279.94,45848.0,279.9,280.03,279.69,279.94,45848.0
2024-12-09 12:55:00,279.94,280.05,279.54,279.69,51615.0,279.94,280.05,279.54,279.69,51615.0
2024-12-09 13:00:00,279.68,279.68,279.26,279.43,33222.0,279.68,279.68,279.26,279.43,33222.0
2024-12-09 13:05:00,279.43,279.78,279.24,279.34,54052.0,279.43,279.78,279.24,279.34,54052.0
2024-12-09 13:10:00,279.41,280.2,278.79,280.11,75836.0,279.41,280.2,278.79,280.11,75836.0
2024-12-09 13:15:00,280.01,280.02,279.25,279.51,38371.0,280.01,280.02,279.25,279.51,38371.0
2024-12-09 13:20:00,279.61,280.25,279.51,280.2,56802.0,279.61,280.25,279.51,280.2,56802.0
2024-12-09 13:25:00,280.2,280.91,280.19,280.82,42731.0,280.2,280.91,280.19,280.82,42731.0
2024-12-09 13:30:00,280.91,282.08,280.74,281.83,62239.0,280.91,282.08,280.74,281.83,62239.0
2024-12-09 13:35:00,281.67,282.81,281.58,282.72,38821.0,281.67,282.81,281.58,282.72,38821.0
2024-12-09 13:40:00,282.75,283.68,282.65,283.59,31132.0,282.75,283.68,282.65,283.59,31132.0
2024-12-09 13:45:00,283.68,284.73,283.61,284.37,54355.0,283.68,284.73,283.61,284.37,54355.0
2024-12-09 13:50:00,284.37,284.37,283.72,284.02,36165.0,284.37,284.37,283.72,284.02,36165.0
2024-12-09 13:55:00,283.93,284.16,282.99,283.53,40353.0,283.93,284.16,282.99,283.53,40353.0
2024-12-09 14:00:00,283.64,283.65,283.27,283.35,29492.0,283.64,283.65,283.27,283.35,29492.0
2024-12-09 14:05:00,283.35,284.12,283.35,283.8,29786.0,283.35,284.12,283.35,283.8,29786.0
2024-12-09 14:10:00,283.8,283.83,283.37,283.41,49510.0,283.8,283.83,283.37,283.41,49510.0
2024-12-09 14:15:00,283.41,283.49,282.36,282.55,63005.0,283.41,283.49,282.36,282.55,63005.0
2024-12-09 14:20:00,282.41,282.97,282.07,282.94,51351.0,282.41,282.97,282.07,282.94,51351.0
2024-12-09 14:25:00,282.94,283.11,282.38,283.0,40094.0,282.94,283.11,282.38,283.0,40094.0
2024-12-09 14:30:00,282.99,283.32,282.99,283.19,23048.0,282.99,283.32,282.99,283.19,23048.0
2024-12-09 14:35:00,283.19,283.86,283.18,283.86,33919.0,283.19,283.86,283.18,283.86,33919.0
2024-12-09 14:40:00,283.91,284.16,283.56,283.66,34272.0,283.91,284.16,283.56,283.66,34272.0
2024-12-09 14:45:00,283.65,283.83,282.44,282.93,43190.0,283.65,283.83,282.44,282.93,43190.0
2024-12-09 14:50:00,283.06,283.43,283.0,283.37,33341.0,283.06,283.43,283.0,283.37,33341.0
2024-12-09 14:55:00,283.36,283.83,283.36,283.64,51116.0,283.36,283.83,283.36,283.64,51116.0
2024-12-09 15:00:00,283.56,283.6,282.17,282.26,42698.0,283.56,283.6,282.17,282.26,42698.0
2024-12-09 15:05:00,282.3,282.48,281.65,282.19,59834.0,282.3,282.48,281.65,282.19,59834.0
2024-12-09 15:10:00,282.11,282.19,281.61,281.68,38515.0,282.11,282.19,281.61,281.68,38515.0
2024-12-09 15:15:00,281.7,281.76,280.74,280.98,50394.0,281.7,281.76,280.74,280.98,50394.0
2024-12-09 15:20:00,280.92,281.33,280.86,280.98,38378.0,280.92,281.33,280.86,280.98,38378.0
2024-12-09 15:25:00,280.98,281.42,280.63,281.3,55952.0,280.98,281.42,280.63,281.3,55952.0
2024-12-09 15:30:00,281.31,281.54,280.99,281.01,43560.0,281.31,281.54,280.99,281.01,43560.0
2024-12-09 15:35:00,281.09,281.51,280.86,281.23,41153.0,281.09,281.51,280.86,281.23,41153.0
2024-12-09 15:40:00,281.13,281.43,280.72,280.76,59924.0,281.13,281.43,280.72,280.76,59924.0
2024-12-09 15:45:00,280.84,281.51,280.75,281.18,91591.0,280.84,281.51,280.75,281.18,91591.0
2024-12-09 15:50:00,281.12,281.44,280.42,280.42,242772.0,281.12,281.44,280.42,280.42,242772.0
2024-12-09 15:55:00,280.41,280.48,278.48,279.9,549524.0,280.41,280.48,278.48,279.9,549524.0
2024-12-10 09:30:00,278.29,279.18,275.45,275.8,93174.0,278.29,279.18,275.45,275.8,93174.0
2024-12-10 09:35:00,275.6,278.14,274.11,275.48,75946.0,275.6,278.14,274.11,275.48,75946.0
2024-12-10 09:40:00,275.18,275.56,273.62,274.42,69674.0,275.18,275.56,273.62,274.42,69674.0
2024-12-10 09:45:00,274.42,274.81,272.68,273.51,84575.0,274.42,274.81,272.68,273.51,84575.0
2024-12-10 09:50:00,273.3,274.38,273.08,274.25,39951.0,273.3,274.38,273.08,274.25,39951.0
2024-12-10 09:55:00,274.17,274.57,273.22,274.0,29785.0,274.17,274.57,273.22,274.0,29785.0
2024-12-10 10:00:00,273.79,274.78,273.07,274.71,47534.0,273.79,274.78,273.07,274.71,47534.0
2024-12-10 10:05:00,274.79,275.08,274.21,274.4,35781.0,274.79,275.08,274.21,274.4,35781.0
2024-12-10 10:10:00,274.4,274.44,273.75,274.27,24679.0,274.4,274.44,273.75,274.27,24679.0
2024-12-10 10:15:00,274.13,274.92,274.13,274.41,30943.0,274.13,274.92,274.13,274.41,30943.0
2024-12-10 10:20:00,274.38,274.5,273.16,273.28,60673.0,274.38,274.5,273.16,273.28,60673.0
2024-12-10 10:25:00,273.26,273.96,272.98,273.57,50544.0,273.26,273.96,272.98,273.57,50544.0
2024-12-10 10:30:00,273.48,274.11,273.05,273.13,30666.0,273.48,274.11,273.05,273.13,30666.0
2024-12-10 10:35:00,273.13,273.94,272.82,273.79,29404.0,273.13,273.94,272.82,273.79,29404.0
2024-12-10 10:40:00,273.91,274.89,273.54,274.65,76380.0,273.91,274.89,273.54,274.65,76380.0
2024-12-10 10:45:00,274.51,276.35,274.51,276.35,60954.0,274.51,276.35,274.51,276.35,60954.0
2024-12-10 10:50:00,276.35,276.76,275.83,276.52,52070.0,276.35,276.76,275.83,276.52,52070.0
2024-12-10 10:55:00,276.51,276.72,275.63,276.09,67206.0,276.51,276.72,275.63,276.09,67206.0
2024-12-10 11:00:00,276.07,276.87,276.06,276.41,31771.0,276.07,276.87,276.06,276.41,31771.0
2024-12-10 11:05:00,276.41,276.59,275.59,275.98,44945.0,276.41,276.59,275.59,275.98,44945.0
2024-12-10 11:10:00,275.93,276.52,275.66,275.93,50202.0,275.93,276.52,275.66,275.93,50202.0
2024-12-10 11:15:00,275.97,276.03,274.66,275.63,56347.0,275.97,276.03,274.66,275.63,56347.0
2024-12-10 11:20:00,275.65,275.84,275.06,275.13,41345.0,275.65,275.84,275.06,275.13,41345.0
2024-12-10 11:25:00,275.06,275.27,274.54,274.71,35856.0,275.06,275.27,274.54,274.71,35856.0
2024-12-10 11:30:00,274.68,274.76,274.06,274.16,39113.0,274.68,274.76,274.06,274.16,39113.0
2024-12-10 11:35:00,274.17,274.3,273.37,273.39,51025.0,274.17,274.3,273.37,273.39,51025.0
2024-12-10 11:40:00,273.5,273.65,272.91,273.23,21268.0,273.5,273.65,272.91,273.23,21268.0
2024-12-10 11:45:00,273.24,274.42,273.18,274.28,14275.0,273.24,274.42,273.18,274.28,14275.0
2024-12-10 11:50:00,274.27,274.84,274.14,274.57,25086.0,274.27,274.84,274.14,274.57,25086.0
2024-12-10 11:55:00,274.74,274.97,274.38,274.8,13511.0,274.74,274.97,274.38,274.8,13511.0
2024-12-10 12:00:00,274.8,275.0,274.47,274.67,37370.0,274.8,275.0,274.47,274.67,37370.0
2024-12-10 12:05:00,274.68,274.73,274.39,274.72,16698.0,274.68,274.73,274.39,274.72,16698.0
2024-12-10 12:10:00,274.74,274.94,273.8,274.16,23538.0,274.74,274.94,273.8,274.16,23538.0
2024-12-10 12:15:00,274.08,274.22,273.82,274.01,24219.0,274.08,274.22,273.82,274.01,24219.0
2024-12-10 12:20:00,274.19,274.34,273.88,274.31,23090.0,274.19,274.34,273.88,274.31,23090.0
2024-12-10 12:25:00,274.34,274.48,273.63,273.75,32543.0,274.34,274.48,273.63,273.75,32543.0
2024-12-10 12:30:00,273.75,274.56,273.74,274.54,17789.0,273.75,274.56,273.74,274.54,17789.0
2024-12-10 12:35:00,274.65,275.0,274.46,275.0,13765.0,274.65,275.0,274.46,275.0,13765.0
2024-12-10 12:40:00,274.97,275.13,274.78,275.06,49899.0,274.97,275.13,274.78,275.06,49899.0
2024-12-10 12:45:00,274.95,275.55,274.85,275.44,17711.0,274.95,275.55,274.85,275.44,17711.0
2024-12-10 12:50:00,275.44,275.47,275.27,275.47,16595.0,275.44,275.47,275.27,275.47,16595.0
2024-12-10 12:55:00,275.46,275.46,274.1,274.33,27671.0,275.46,275.46,274.1,274.33,27671.0
2024-12-10 13:00:00,274.26,274.56,274.2,274.56,16607.0,274.26,274.56,274.2,274.56,16607.0
2024-12-10 13:05:00,274.54,274.57,273.97,274.08,15433.0,274.54,274.57,273.97,274.08,15433.0
2024-12-10 13:10:00,274.0,274.09,273.61,273.9,18165.0,274.0,274.09,273.61,273.9,18165.0
2024-12-10 13:15:00,273.78,273.91,273.26,273.91,12530.0,273.78,273.91,273.26,273.91,12530.0
2024-12-10 13:20:00,273.91,274.07,273.68,274.06,12224.0,273.91,274.07,273.68,274.06,12224.0
2024-12-10 13:25:00,274.07,274.29,273.91,274.23,20584.0,274.07,274.29,273.91,274.23,20584.0
2024-12-10 13:30:00,274.26,274.35,274.02,274.22,11595.0,274.26,274.35,274.02,274.22,11595.0
2024-12-10 13:35:00,274.13,274.23,273.93,274.12,17278.0,274.13,274.23,273.93,274.12,17278.0
2024-12-10 13:40:00,274.16,274.24,274.01,274.08,15877.0,274.16,274.24,274.01,274.08,15877.0
2024-12-10 13:45:00,274.08,274.21,273.94,274.09,4858.0,274.08,274.21,273.94,274.09,4858.0
2024-12-10 13:50:00,274.01,274.06,273.68,273.94,31018.0,274.01,274.06,273.68,273.94,31018.0
2024-12-10 13:55:00,273.94,274.04,273.75,273.78,31576.0,273.94,274.04,273.75,273.78,31576.0
2024-12-10 14:00:00,273.77,273.83,273.24,273.32,26520.0,273.77,273.83,273.24,273.32,26520.0
2024-12-10 14:05:00,273.31,273.31,272.29,272.48,31233.0,273.31,273.31,272.29,272.48,31233.0
2024-12-10 14:10:00,272.34,272.45,271.85,272.22,43400.0,272.34,272.45,271.85,272.22,43400.0
2024-12-10 14:15:00,272.33,272.61,272.12,272.3,26073.0,272.33,272.61,272.12,272.3,26073.0
2024-12-10 14:20:00,272.38,272.68,272.33,272.67,14096.0,272.38,272.68,272.33,272.67,14096.0
2024-12-10 14:25:00,272.67,272.84,272.32,272.37,29354.0,272.67,272.84,272.32,272.37,29354.0
2024-12-10 14:30:00,272.34,272.46,271.65,271.85,54954.0,272.34,272.46,271.65,271.85,54954.0
2024-12-10 14:35:00,271.86,271.9,271.3,271.47,36987.0,271.86,271.9,271.3,271.47,36987.0
2024-12-10 14:40:00,271.42,271.72,271.12,271.12,29908.0,271.42,271.72,271.12,271.12,29908.0
2024-12-10 14:45:00,271.1,271.14,270.45,270.73,31698.0,271.1,271.14,270.45,270.73,31698.0
2024-12-10 14:50:00,270.64,270.75,270.33,270.42,58699.0,270.64,270.75,270.33,270.42,58699.0
2024-12-10 14:55:00,270.42,270.63,270.1,270.53,50034.0,270.42,270.63,270.1,270.53,50034.0
2024-12-10 15:00:00,270.54,270.86,270.43,270.61,36666.0,270.54,270.86,270.43,270.61,36666.0
2024-12-10 15:05:00,270.73,270.83,270.29,270.51,33165.0,270.73,270.83,270.29,270.51,33165.0
2024-12-10 15:10:00,270.67,270.83,270.15,270.42,28528.0,270.67,270.83,270.15,270.42,28528.0
2024-12-10 15:15:00,270.42,270.46,269.58,269.93,75023.0,270.42,270.46,269.58,269.93,75023.0
2024-12-10 15:20:00,269.78,269.92,269.35,269.35,42712.0,269.78,269.92,269.35,269.35,42712.0
2024-12-10 15:25:00,269.35,269.51,269.16,269.27,60163.0,269.35,269.51,269.16,269.27,60163.0
2024-12-10 15:30:00,269.26,269.29,268.56,268.8,65844.0,269.26,269.29,268.56,268.8,65844.0
2024-12-10 15:35:00,268.86,269.67,268.86,269.67,41907.0,268.86,269.67,268.86,269.67,41907.0
2024-12-10 15:40:00,269.55,270.05,269.52,269.84,70422.0,269.55,270.05,269.52,269.84,70422.0
2024-12-10 15:45:00,269.67,270.81,269.67,270.69,93210.0,269.67,270.81,269.67,270.69,93210.0
2024-12-10 15:50:00,270.69,271.83,270.69,271.78,144845.0,270.69,271.83,270.69,271.78,144845.0
2024-12-10 15:55:00,271.51,271.62,270.75,271.03,276213.0,271.51,271.62,270.75,271.03,276213.0
2024-12-11 09:30:00,273.19,276.74,271.5,274.9,53401.0,273.19,276.74,271.5,274.9,53401.0
2024-12-11 09:35:00,274.9,275.29,272.81,272.98,26558.0,274.9,275.29,272.81,272.98,26558.0
2024-12-11 09:40:00,272.97,274.17,272.69,273.29,41121.0,272.97,274.17,272.69,273.29,41121.0
2024-12-11 09:45:00,273.0,274.17,272.33,274.0,16147.0,273.0,274.17,272.33,274.0,16147.0
2024-12-11 09:50:00,274.16,274.59,273.62,273.62,23072.0,274.16,274.59,273.62,273.62,23072.0
2024-12-11 09:55:00,273.59,274.12,273.46,273.81,20388.0,273.59,274.12,273.46,273.81,20388.0
2024-12-11 10:00:00,273.81,273.81,271.73,271.94,20353.0,273.81,273.81,271.73,271.94,20353.0
2024-12-11 10:05:00,271.94,272.81,271.75,272.17,25421.0,271.94,272.81,271.75,272.17,25421.0
2024-12-11 10:10:00,272.16,272.51,271.75,271.99,31898.0,272.16,272.51,271.75,271.99,31898.0
2024-12-11 10:15:00,271.92,273.17,271.75,272.86,19712.0,271.92,273.17,271.75,272.86,19712.0
2024-12-11 10:20:00,272.84,273.07,271.86,272.88,29735.0,272.84,273.07,271.86,272.88,29735.0
2024-12-11 10:25:00,272.95,274.44,272.95,274.35,14909.0,272.95,274.44,272.95,274.35,14909.0
2024-12-11 10:30:00,274.35,274.61,274.05,274.59,18551.0,274.35,274.61,274.05,274.59,18551.0
2024-12-11 10:35:00,274.49,274.49,273.88,274.25,26208.0,274.49,274.49,273.88,274.25,26208.0
2024-12-11 10:40:00,274.33,274.66,273.68,274.13,31016.0,274.33,274.66,273.68,274.13,31016.0
2024-12-11 10:45:00,274.13,274.52,273.24,273.34,29417.0,274.13,274.52,273.24,273.34,29417.0
2024-12-11 10:50:00,273.29,273.64,272.59,272.78,42512.0,273.29,273.64,272.59,272.78,42512.0
2024-12-11 10:55:00,272.78,273.2,272.35,272.87,31277.0,272.78,273.2,272.35,272.87,31277.0
2024-12-11 11:00:00,272.88,273.31,272.19,272.19,15584.0,272.88,273.31,272.19,272.19,15584.0
2024-12-11 11:05:00,272.03,272.9,272.03,272.66,29950.0,272.03,272.9,272.03,272.66,29950.0
2024-12-11 11:10:00,272.63,272.73,271.83,272.05,28964.0,272.63,272.73,271.83,272.05,28964.0
2024-12-11 11:15:00,272.05,272.17,271.45,271.67,29322.0,272.05,272.17,271.45,271.67,29322.0
2024-12-11 11:20:00,271.67,271.86,271.23,271.37,27036.0,271.67,271.86,271.23,271.37,27036.0
2024-12-11 11:25:00,271.33,271.98,271.22,271.92,61647.0,271.33,271.98,271.22,271.92,61647.0
2024-12-11 11:30:00,271.94,272.43,271.94,272.0,21800.0,271.94,272.43,271.94,272.0,21800.0
2024-12-11 11:35:00,272.0,273.12,271.7,272.96,59922.0,272.0,273.12,271.7,272.96,59922.0
2024-12-11 11:40:00,273.1,273.54,272.98,273.3,25120.0,273.1,273.54,272.98,273.3,25120.0
2024-12-11 11:45:00,273.3,273.3,272.55,272.8,29352.0,273.3,273.3,272.55,272.8,29352.0
2024-12-11 11:50:00,272.78,274.05,272.53,273.9,32329.0,272.78,274.05,272.53,273.9,32329.0
2024-12-11 11:55:00,274.05,274.32,273.54,273.76,15734.0,274.05,274.32,273.54,273.76,15734.0
2024-12-11 12:00:00,273.67,273.96,273.4,273.86,20667.0,273.67,273.96,273.4,273.86,20667.0
2024-12-11 12:05:00,273.94,274.25,273.61,273.78,22744.0,273.94,274.25,273.61,273.78,22744.0
2024-12-11 12:10:00,273.9,273.9,273.16,273.71,26457.0,273.9,273.9,273.16,273.71,26457.0
2024-12-11 12:15:00,273.72,273.72,273.35,273.38,14512.0,273.72,273.72,273.35,273.38,14512.0
2024-12-11 12:20:00,273.35,273.61,273.13,273.44,35586.0,273.35,273.61,273.13,273.44,35586.0
2024-12-11 12:25:00,273.44,273.44,273.01,273.25,21994.0,273.44,273.44,273.01,273.25,21994.0
2024-12-11 12:30:00,273.19,273.84,273.19,273.69,27235.0,273.19,273.84,273.19,273.69,27235.0
2024-12-11 12:35:00,273.6,273.76,272.7,272.92,15612.0,273.6,273.76,272.7,272.92,15612.0
2024-12-11 12:40:00,272.78,272.94,272.37,272.62,19529.0,272.78,272.94,272.37,272.62,19529.0
2024-12-11 12:45:00,272.55,272.76,272.31,272.66,19417.0,272.55,272.76,272.31,272.66,19417.0
2024-12-11 12:50:00,272.66,272.76,272.27,272.27,16664.0,272.66,272.76,272.27,272.27,16664.0
2024-12-11 12:55:00,272.29,272.44,272.09,272.17,17719.0,272.29,272.44,272.09,272.17,17719.0
2024-12-11 13:00:00,272.17,272.33,271.98,272.3,35123.0,272.17,272.33,271.98,272.3,35123.0
2024-12-11 13:05:00,272.28,273.22,272.26,273.06,10555.0,272.28,273.22,272.26,273.06,10555.0
2024-12-11 13:10:00,273.0,273.18,272.73,273.11,15015.0,273.0,273.18,272.73,273.11,15015.0
2024-12-11 13:15:00,273.11,273.33,272.3,272.5,27590.0,273.11,273.33,272.3,272.5,27590.0
2024-12-11 13:20:00,272.5,272.56,271.95,272.07,30223.0,272.5,272.56,271.95,272.07,30223.0
2024-12-11 13:25:00,272.06,272.66,272.06,272.58,23427.0,272.06,272.66,272.06,272.58,23427.0
2024-12-11 13:30:00,272.7,272.7,272.03,272.07,17931.0,272.7,272.7,272.03,272.07,17931.0
2024-12-11 13:35:00,272.13,272.31,272.03,272.15,19245.0,272.13,272.31,272.03,272.15,19245.0
2024-12-11 13:40:00,272.15,272.49,272.03,272.49,18038.0,272.15,272.49,272.03,272.49,18038.0
2024-12-11 13:45:00,272.54,273.44,272.48,273.07,15599.0,272.54,273.44,272.48,273.07,15599.0
2024-12-11 13:50:00,273.09,273.24,272.77,272.89,10265.0,273.09,273.24,272.77,272.89,10265.0
2024-12-11 13:55:00,272.89,273.21,272.85,273.07,10980.0,272.89,273.21,272.85,273.07,10980.0
2024-12-11 14:00:00,273.06,273.5,272.89,273.31,37406.0,273.06,273.5,272.89,273.31,37406.0
2024-12-11 14:05:00,273.2,273.72,272.89,273.71,22837.0,273.2,273.72,272.89,273.71,22837.0
2024-12-11 14:10:00,273.56,273.87,273.01,273.34,32439.0,273.56,273.87,273.01,273.34,32439.0
2024-12-11 14:15:00,273.45,273.6,273.23,273.31,15245.0,273.45,273.6,273.23,273.31,15245.0
2024-12-11 14:20:00,273.31,273.41,273.06,273.25,29769.0,273.31,273.41,273.06,273.25,29769.0
2024-12-11 14:25:00,273.39,273.49,273.07,273.21,21093.0,273.39,273.49,273.07,273.21,21093.0
2024-12-11 14:30:00,273.18,273.33,272.93,273.17,27514.0,273.18,273.33,272.93,273.17,27514.0
2024-12-11 14:35:00,273.26,273.57,273.17,273.28,12723.0,273.26,273.57,273.17,273.28,12723.0
2024-12-11 14:40:00,273.38,273.49,273.08,273.32,19152.0,273.38,273.49,273.08,273.32,19152.0
2024-12-11 14:45:00,273.32,273.4,272.97,273.06,16540.0,273.32,273.4,272.97,273.06,16540.0
2024-12-11 14:50:00,273.06,273.6,273.06,273.27,17021.0,273.06,273.6,273.06,273.27,17021.0
2024-12-11 14:55:00,273.27,273.55,273.26,273.53,16647.0,273.27,273.55,273.26,273.53,16647.0
2024-12-11 15:00:00,273.44,273.66,272.83,272.83,19629.0,273.44,273.66,272.83,272.83,19629.0
2024-12-11 15:05:00,272.83,273.12,272.71,272.9,24055.0,272.83,273.12,272.71,272.9,24055.0
2024-12-11 15:10:00,272.71,273.13,272.68,272.89,30275.0,272.71,273.13,272.68,272.89,30275.0
2024-12-11 15:15:00,272.89,273.04,272.74,272.75,31569.0,272.89,273.04,272.74,272.75,31569.0
2024-12-11 15:20:00,272.65,272.65,272.42,272.5,33334.0,272.65,272.65,272.42,272.5,33334.0
2024-12-11 15:25:00,272.5,272.58,272.31,272.34,38077.0,272.5,272.58,272.31,272.34,38077.0
2024-12-11 15:30:00,272.34,272.66,272.22,272.47,58875.0,272.34,272.66,272.22,272.47,58875.0
2024-12-11 15:35:00,272.47,272.6,272.27,272.5,43020.0,272.47,272.6,272.27,272.5,43020.0
2024-12-11 15:40:00,272.5,273.55,272.49,273.22,46261.0,272.5,273.55,272.49,273.22,46261.0
2024-12-11 15:45:00,273.22,273.38,272.57,272.7,44532.0,273.22,273.38,272.57,272.7,44532.0
2024-12-11 15:50:00,272.73,273.41,272.72,272.8,102799.0,272.73,273.41,272.72,272.8,102799.0
2024-12-11 15:55:00,272.71,272.77,272.19,272.24,246438.0,272.71,272.77,272.19,272.24,246438.0
2024-12-12 09:30:00,270.81,273.02,270.58,272.75,30002.0,270.81,273.02,270.58,272.75,30002.0
2024-12-12 09:35:00,272.75,273.01,272.19,272.7,19832.0,272.75,273.01,272.19,272.7,19832.0
2024-12-12 09:40:00,272.7,273.33,272.26,272.39,24807.0,272.7,273.33,272.26,272.39,24807.0
2024-12-12 09:45:00,272.39,272.47,270.5,271.25,13375.0,272.39,272.47,270.5,271.25,13375.0
2024-12-12 09:50:00,271.15,271.76,270.77,271.0,14796.0,271.15,271.76,270.77,271.0,14796.0
2024-12-12 09:55:00,270.88,271.58,270.58,271.13,9296.0,270.88,271.58,270.58,271.13,9296.0
2024-12-12 10:00:00,271.12,271.34,270.24,270.97,43938.0,271.12,271.34,270.24,270.97,43938.0
2024-12-12 10:05:00,271.07,271.1,269.89,269.91,35870.0,271.07,271.1,269.89,269.91,35870.0
2024-12-12 10:10:00,269.93,271.42,269.89,270.72,38380.0,269.93,271.42,269.89,270.72,38380.0
2024-12-12 10:15:00,270.79,271.62,270.55,271.54,25710.0,270.79,271.62,270.55,271.54,25710.0
2024-12-12 10:20:00,271.54,272.78,271.38,272.78,31177.0,271.54,272.78,271.38,272.78,31177.0
2024-12-12 10:25:00,272.8,273.07,272.37,272.86,18858.0,272.8,273.07,272.37,272.86,18858.0
2024-12-12 10:30:00,272.87,273.4,272.23,272.44,20090.0,272.87,273.4,272.23,272.44,20090.0
2024-12-12 10:35:00,272.57,273.02,272.17,272.81,19671.0,272.57,273.02,272.17,272.81,19671.0
2024-12-12 10:40:00,272.66,273.02,271.93,272.7,20406.0,272.66,273.02,271.93,272.7,20406.0
2024-12-12 10:45:00,272.85,273.09,272.52,272.78,13054.0,272.85,273.09,272.52,272.78,13054.0
2024-12-12 10:50:00,272.65,273.61,272.51,273.6,17804.0,272.65,273.61,272.51,273.6,17804.0
2024-12-12 10:55:00,273.51,274.82,273.51,274.78,30570.0,273.51,274.82,273.51,274.78,30570.0
2024-12-12 11:00:00,274.69,275.21,274.5,275.11,59909.0,274.69,275.21,274.5,275.11,59909.0
2024-12-12 11:05:00,275.05,275.33,274.72,274.81,15739.0,275.05,275.33,274.72,274.81,15739.0
2024-12-12 11:10:00,274.95,275.68,274.87,275.23,15755.0,274.95,275.68,274.87,275.23,15755.0
2024-12-12 11:15:00,275.35,275.36,274.77,275.19,13097.0,275.35,275.36,274.77,275.19,13097.0
2024-12-12 11:20:00,275.32,275.33,274.78,275.03,15636.0,275.32,275.33,274.78,275.03,15636.0
2024-12-12 11:25:00,274.84,274.94,274.4,274.62,10528.0,274.84,274.94,274.4,274.62,10528.0
2024-12-12 11:30:00,274.76,275.37,274.45,275.36,16069.0,274.76,275.37,274.45,275.36,16069.0
2024-12-12 11:35:00,275.36,275.93,275.33,275.74,15060.0,275.36,275.93,275.33,275.74,15060.0
2024-12-12 11:40:00,275.74,275.93,275.5,275.84,16349.0,275.74,275.93,275.5,275.84,16349.0
2024-12-12 11:45:00,275.76,275.76,275.28,275.67,14894.0,275.76,275.76,275.28,275.67,14894.0
2024-12-12 11:50:00,275.67,275.87,275.5,275.62,14698.0,275.67,275.87,275.5,275.62,14698.0
2024-12-12 11:55:00,275.48,275.61,275.05,275.24,17870.0,275.48,275.61,275.05,275.24,17870.0
2024-12-12 12:00:00,275.3,275.53,274.61,275.15,25390.0,275.3,275.53,274.61,275.15,25390.0
2024-12-12 12:05:00,275.02,275.72,275.02,275.5,12342.0,275.02,275.72,275.02,275.5,12342.0
2024-12-12 12:10:00,275.49,275.99,275.43,275.48,9693.0,275.49,275.99,275.43,275.48,9693.0
2024-12-12 12:15:00,275.51,275.77,275.42,275.6,9741.0,275.51,275.77,275.42,275.6,9741.0
2024-12-12 12:20:00,275.75,275.78,275.44,275.68,5632.0,275.75,275.78,275.44,275.68,5632.0
2024-12-12 12:25:00,275.58,275.76,275.35,275.71,9154.0,275.58,275.76,275.35,275.71,9154.0
2024-12-12 12:30:00,275.71,275.86,275.43,275.44,7049.0,275.71,275.86,275.43,275.44,7049.0
2024-12-12 12:35:00,275.44,275.74,275.43,275.63,4269.0,275.44,275.74,275.43,275.63,4269.0
2024-12-12 12:40:00,275.63,275.94,275.36,275.86,10324.0,275.63,275.94,275.36,275.86,10324.0
2024-12-12 12:45:00,275.84,276.16,275.83,276.15,8662.0,275.84,276.16,275.83,276.15,8662.0
2024-12-12 12:50:00,276.06,276.48,276.06,276.36,23918.0,276.06,276.48,276.06,276.36,23918.0
2024-12-12 12:55:00,276.48,276.79,276.35,276.52,8655.0,276.48,276.79,276.35,276.52,8655.0
2024-12-12 13:00:00,276.56,276.96,276.42,276.96,5998.0,276.56,276.96,276.42,276.96,5998.0
2024-12-12 13:05:00,276.72,276.95,276.26,276.54,23923.0,276.72,276.95,276.26,276.54,23923.0
2024-12-12 13:10:00,276.46,276.67,275.88,276.66,17898.0,276.46,276.67,275.88,276.66,17898.0
2024-12-12 13:15:00,276.59,276.66,276.26,276.47,5331.0,276.59,276.66,276.26,276.47,5331.0
2024-12-12 13:20:00,276.61,276.63,276.33,276.37,11098.0,276.61,276.63,276.33,276.37,11098.0
2024-12-12 13:25:00,276.36,276.7,276.35,276.63,7553.0,276.36,276.7,276.35,276.63,7553.0
2024-12-12 13:30:00,276.64,276.64,276.09,276.14,8448.0,276.64,276.64,276.09,276.14,8448.0
2024-12-12 13:35:00,276.09,276.33,276.01,276.32,8293.0,276.09,276.33,276.01,276.32,8293.0
2024-12-12 13:40:00,276.23,276.42,275.63,275.84,15913.0,276.23,276.42,275.63,275.84,15913.0
2024-12-12 13:45:00,275.83,276.13,275.8,275.98,4391.0,275.83,276.13,275.8,275.98,4391.0
2024-12-12 13:50:00,276.06,276.34,275.94,276.22,13035.0,276.06,276.34,275.94,276.22,13035.0
2024-12-12 13:55:00,276.34,276.44,276.17,276.25,11053.0,276.34,276.44,276.17,276.25,11053.0
2024-12-12 14:00:00,276.19,276.27,275.71,275.96,26680.0,276.19,276.27,275.71,275.96,26680.0
2024-12-12 14:05:00,275.94,276.3,275.69,275.88,16600.0,275.94,276.3,275.69,275.88,16600.0
2024-12-12 14:10:00,275.78,276.02,275.22,275.37,20005.0,275.78,276.02,275.22,275.37,20005.0
2024-12-12 14:15:00,275.3,275.47,275.09,275.4,11809.0,275.3,275.47,275.09,275.4,11809.0
2024-12-12 14:20:00,275.38,275.4,275.02,275.16,10219.0,275.38,275.4,275.02,275.16,10219.0
2024-12-12 14:25:00,275.16,275.51,275.14,275.35,14528.0,275.16,275.51,275.14,275.35,14528.0
2024-12-12 14:30:00,275.41,275.58,275.28,275.37,7976.0,275.41,275.58,275.28,275.37,7976.0
2024-12-12 14:35:00,275.35,275.61,275.2,275.49,8921.0,275.35,275.61,275.2,275.49,8921.0
2024-12-12 14:40:00,275.6,275.6,275.35,275.59,9112.0,275.6,275.6,275.35,275.59,9112.0
2024-12-12 14:45:00,275.59,275.72,275.47,275.66,5267.0,275.59,275.72,275.47,275.66,5267.0
2024-12-12 14:50:00,275.68,275.78,275.46,275.63,8983.0,275.68,275.78,275.46,275.63,8983.0
2024-12-12 14:55:00,275.64,275.66,275.33,275.43,6660.0,275.64,275.66,275.33,275.43,6660.0
2024-12-12 15:00:00,275.31,275.57,275.12,275.25,7070.0,275.31,275.57,275.12,275.25,7070.0
2024-12-12 15:05:00,275.37,275.65,275.19,275.43,12037.0,275.37,275.65,275.19,275.43,12037.0
2024-12-12 15:10:00,275.42,275.52,275.26,275.52,7338.0,275.42,275.52,275.26,275.52,7338.0
2024-12-12 15:15:00,275.44,275.46,275.23,275.25,12616.0,275.44,275.46,275.23,275.25,12616.0
2024-12-12 15:20:00,275.29,275.33,275.17,275.32,10154.0,275.29,275.33,275.17,275.32,10154.0
2024-12-12 15:25:00,275.23,275.55,275.16,275.48,16936.0,275.23,275.55,275.16,275.48,16936.0
2024-12-12 15:30:00,275.48,275.82,275.46,275.69,13687.0,275.48,275.82,275.46,275.69,13687.0
2024-12-12 15:35:00,275.61,275.83,275.49,275.5,14571.0,275.61,275.83,275.49,275.5,14571.0
2024-12-12 15:40:00,275.44,275.88,275.44,275.56,21807.0,275.44,275.88,275.44,275.56,21807.0
2024-12-12 15:45:00,275.57,275.73,275.37,275.44,32382.0,275.57,275.73,275.37,275.44,32382.0
2024-12-12 15:50:00,275.48,275.83,275.29,275.3,51005.0,275.48,275.83,275.29,275.3,51005.0
2024-12-12 15:55:00,275.33,275.4,274.65,274.82,125500.0,275.33,275.4,274.65,274.82,125500.0
2024-12-13 09:30:00,273.33,275.3,273.01,274.52,29068.0,273.33,275.3,273.01,274.52,29068.0
2024-12-13 09:35:00,274.94,275.0,274.12,274.31,9208.0,274.94,275.0,274.12,274.31,9208.0
2024-12-13 09:40:00,274.57,274.61,273.32,273.62,11607.0,274.57,274.61,273.32,273.62,11607.0
2024-12-13 09:45:00,273.32,273.81,273.03,273.81,16610.0,273.32,273.81,273.03,273.81,16610.0
2024-12-13 09:50:00,273.7,273.88,273.41,273.78,10609.0,273.7,273.88,273.41,273.78,10609.0
2024-12-13 09:55:00,273.79,274.34,273.51,274.01,18604.0,273.79,274.34,273.51,274.01,18604.0
2024-12-13 10:00:00,273.98,274.41,273.25,273.36,17055.0,273.98,274.41,273.25,273.36,17055.0
2024-12-13 10:05:00,273.27,273.38,272.88,273.21,11404.0,273.27,273.38,272.88,273.21,11404.0
2024-12-13 10:10:00,273.05,273.24,272.88,273.12,16922.0,273.05,273.24,272.88,273.12,16922.0
2024-12-13 10:15:00,273.12,273.12,272.0,272.28,22028.0,273.12,273.12,272.0,272.28,22028.0
2024-12-13 10:20:00,272.17,272.63,271.91,271.92,14756.0,272.17,272.63,271.91,271.92,14756.0
2024-12-13 10:25:00,271.97,272.08,271.34,271.34,11735.0,271.97,272.08,271.34,271.34,11735.0
2024-12-13 10:30:00,271.38,271.74,271.32,271.41,14901.0,271.38,271.74,271.32,271.41,14901.0
2024-12-13 10:35:00,271.37,271.98,271.33,271.8,9857.0,271.37,271.98,271.33,271.8,9857.0
2024-12-13 10:40:00,271.83,271.83,270.66,270.77,30441.0,271.83,271.83,270.66,270.77,30441.0
2024-12-13 10:45:00,270.77,271.15,270.63,271.0,18544.0,270.77,271.15,270.63,271.0,18544.0
2024-12-13 10:50:00,271.1,271.21,270.75,270.94,12983.0,271.1,271.21,270.75,270.94,12983.0
2024-12-13 10:55:00,270.93,271.21,270.56,271.21,17998.0,270.93,271.21,270.56,271.21,17998.0
2024-12-13 11:00:00,271.22,271.69,271.0,271.46,24963.0,271.22,271.69,271.0,271.46,24963.0
2024-12-13 11:05:00,271.4,271.58,270.98,271.41,9679.0,271.4,271.58,270.98,271.41,9679.0
2024-12-13 11:10:00,271.5,271.79,271.21,271.36,18630.0,271.5,271.79,271.21,271.36,18630.0
2024-12-13 11:15:00,271.38,272.26,271.3,272.15,15018.0,271.38,272.26,271.3,272.15,15018.0
2024-12-13 11:20:00,272.11,272.12,271.67,271.91,32806.0,272.11,272.12,271.67,271.91,32806.0
2024-12-13 11:25:00,271.91,272.27,271.88,271.9,11951.0,271.91,272.27,271.88,271.9,11951.0
2024-12-13 11:30:00,271.9,272.4,271.9,272.3,6600.0,271.9,272.4,271.9,272.3,6600.0
2024-12-13 11:35:00,272.44,272.58,271.84,271.94,26946.0,272.44,272.58,271.84,271.94,26946.0
2024-12-13 11:40:00,271.94,272.34,271.81,272.26,15032.0,271.94,272.34,271.81,272.26,15032.0
2024-12-13 11:45:00,272.27,272.52,272.08,272.08,14885.0,272.27,272.52,272.08,272.08,14885.0
2024-12-13 11:50:00,272.07,272.07,271.61,271.83,18201.0,272.07,272.07,271.61,271.83,18201.0
2024-12-13 11:55:00,271.75,272.02,271.64,271.91,17641.0,271.75,272.02,271.64,271.91,17641.0
2024-12-13 12:00:00,271.94,272.04,271.63,271.63,13299.0,271.94,272.04,271.63,271.63,13299.0
2024-12-13 12:05:00,271.73,272.31,271.72,272.26,17113.0,271.73,272.31,271.72,272.26,17113.0
2024-12-13 12:10:00,272.2,272.64,272.13,272.34,19562.0,272.2,272.64,272.13,272.34,19562.0
2024-12-13 12:15:00,272.26,272.27,271.74,271.78,11567.0,272.26,272.27,271.74,271.78,11567.0
2024-12-13 12:20:00,271.78,271.86,271.0,271.22,12639.0,271.78,271.86,271.0,271.22,12639.0
2024-12-13 12:25:00,271.22,271.54,271.19,271.43,13525.0,271.22,271.54,271.19,271.43,13525.0
2024-12-13 12:30:00,271.43,271.55,271.03,271.25,40295.0,271.43,271.55,271.03,271.25,40295.0
2024-12-13 12:35:00,271.34,271.35,271.18,271.33,6395.0,271.34,271.35,271.18,271.33,6395.0
2024-12-13 12:40:00,271.25,271.7,271.25,271.7,11297.0,271.25,271.7,271.25,271.7,11297.0
2024-12-13 12:45:00,271.69,271.81,271.43,271.81,27887.0,271.69,271.81,271.43,271.81,27887.0
2024-12-13 12:50:00,271.69,272.13,271.56,272.06,13916.0,271.69,272.13,271.56,272.06,13916.0
2024-12-13 12:55:00,272.06,272.07,271.85,272.03,18369.0,272.06,272.07,271.85,272.03,18369.0
2024-12-13 13:00:00,271.94,272.14,271.81,272.14,14990.0,271.94,272.14,271.81,272.14,14990.0
2024-12-13 13:05:00,272.03,272.41,271.92,272.32,21953.0,272.03,272.41,271.92,272.32,21953.0
2024-12-13 13:10:00,272.39,272.89,272.29,272.62,16938.0,272.39,272.89,272.29,272.62,16938.0
2024-12-13 13:15:00,272.5,272.87,272.43,272.76,17838.0,272.5,272.87,272.43,272.76,17838.0
2024-12-13 13:20:00,272.76,273.05,272.6,272.79,14468.0,272.76,273.05,272.6,272.79,14468.0
2024-12-13 13:25:00,272.78,273.18,272.76,273.1,14770.0,272.78,273.18,272.76,273.1,14770.0
2024-12-13 13:30:00,273.02,273.13,272.83,272.91,14968.0,273.02,273.13,272.83,272.91,14968.0
2024-12-13 13:35:00,272.92,273.11,272.82,273.11,13478.0,272.92,273.11,272.82,273.11,13478.0
2024-12-13 13:40:00,272.97,273.06,272.88,273.02,10382.0,272.97,273.06,272.88,273.02,10382.0
2024-12-13 13:45:00,272.94,273.02,272.61,272.78,17125.0,272.94,273.02,272.61,272.78,17125.0
2024-12-13 13:50:00,272.78,273.0,272.65,272.93,18941.0,272.78,273.0,272.65,272.93,18941.0
2024-12-13 13:55:00,273.0,273.2,272.92,273.2,19609.0,273.0,273.2,272.92,273.2,19609.0
2024-12-13 14:00:00,273.13,273.2,272.53,272.9,32756.0,273.13,273.2,272.53,272.9,32756.0
2024-12-13 14:05:00,272.89,273.21,272.84,273.21,25166.0,272.89,273.21,272.84,273.21,25166.0
2024-12-13 14:10:00,273.13,273.32,272.0,272.85,49884.0,273.13,273.32,272.0,272.85,49884.0
2024-12-13 14:15:00,272.91,273.12,272.87,273.01,7947.0,272.91,273.12,272.87,273.01,7947.0
2024-12-13 14:20:00,272.98,273.02,272.63,272.86,21042.0,272.98,273.02,272.63,272.86,21042.0
2024-12-13 14:25:00,272.86,272.86,272.53,272.54,11803.0,272.86,272.86,272.53,272.54,11803.0
2024-12-13 14:30:00,272.68,272.93,272.64,272.64,30948.0,272.68,272.93,272.64,272.64,30948.0
2024-12-13 14:35:00,272.52,272.67,272.4,272.5,9401.0,272.52,272.67,272.4,272.5,9401.0
2024-12-13 14:40:00,272.45,272.58,272.26,272.36,14877.0,272.45,272.58,272.26,272.36,14877.0
2024-12-13 14:45:00,272.46,272.66,272.37,272.53,9990.0,272.46,272.66,272.37,272.53,9990.0
2024-12-13 14:50:00,272.45,272.7,272.37,272.69,18216.0,272.45,272.7,272.37,272.69,18216.0
2024-12-13 14:55:00,272.69,272.91,272.64,272.79,22100.0,272.69,272.91,272.64,272.79,22100.0
2024-12-13 15:00:00,272.71,272.84,272.7,272.76,17643.0,272.71,272.84,272.7,272.76,17643.0
2024-12-13 15:05:00,272.75,272.97,272.5,272.87,17338.0,272.75,272.97,272.5,272.87,17338.0
2024-12-13 15:10:00,272.88,273.57,272.87,273.55,14701.0,272.88,273.57,272.87,273.55,14701.0
2024-12-13 15:15:00,273.49,273.56,273.14,273.19,20396.0,273.49,273.56,273.14,273.19,20396.0
2024-12-13 15:20:00,273.2,273.35,272.89,273.15,21357.0,273.2,273.35,272.89,273.15,21357.0
2024-12-13 15:25:00,273.14,273.33,273.11,273.28,11862.0,273.14,273.33,273.11,273.28,11862.0
2024-12-13 15:30:00,273.28,273.44,273.22,273.38,26706.0,273.28,273.44,273.22,273.38,26706.0
2024-12-13 15:35:00,273.39,273.89,273.39,273.62,27160.0,273.39,273.89,273.39,273.62,27160.0
2024-12-13 15:40:00,273.69,273.98,273.62,273.91,12987.0,273.69,273.98,273.62,273.91,12987.0
2024-12-13 15:45:00,273.91,274.17,273.44,273.44,38129.0,273.91,274.17,273.44,273.44,38129.0
2024-12-13 15:50:00,273.44,274.1,273.32,273.79,56793.0,273.44,274.1,273.32,273.79,56793.0
2024-12-13 15:55:00,273.84,274.11,273.63,273.64,159816.0,273.84,274.11,273.63,273.64,159816.0
2024-12-16 09:30:00,271.87,273.4,269.71,270.53,76006.0,271.87,273.4,269.71,270.53,76006.0
2024-12-16 09:35:00,270.51,272.35,270.51,271.57,23226.0,270.51,272.35,270.51,271.57,23226.0
2024-12-16 09:40:00,271.57,272.0,270.66,270.8,25127.0,271.57,272.0,270.66,270.8,25127.0
2024-12-16 09:45:00,270.8,271.32,270.59,271.21,23646.0,270.8,271.32,270.59,271.21,23646.0
2024-12-16 09:50:00,271.29,272.07,270.9,271.57,52538.0,271.29,272.07,270.9,271.57,52538.0
2024-12-16 09:55:00,271.73,271.86,271.07,271.15,258640.0,271.73,271.86,271.07,271.15,258640.0
2024-12-16 10:00:00,271.13,271.75,271.05,271.26,30460.0,271.13,271.75,271.05,271.26,30460.0
2024-12-16 10:05:00,271.25,271.45,270.29,270.4,35232.0,271.25,271.45,270.29,270.4,35232.0
2024-12-16 10:10:00,270.5,271.08,270.42,271.02,32673.0,270.5,271.08,270.42,271.02,32673.0
2024-12-16 10:15:00,271.15,271.48,270.62,271.36,27634.0,271.15,271.48,270.62,271.36,27634.0
2024-12-16 10:20:00,271.43,272.0,271.09,271.8,49203.0,271.43,272.0,271.09,271.8,49203.0
2024-12-16 10:25:00,271.96,273.2,271.86,273.06,22140.0,271.96,273.2,271.86,273.06,22140.0
2024-12-16 10:30:00,273.07,273.35,272.56,273.32,44603.0,273.07,273.35,272.56,273.32,44603.0
2024-12-16 10:35:00,273.35,274.68,273.22,274.6,32344.0,273.35,274.68,273.22,274.6,32344.0
2024-12-16 10:40:00,274.67,275.32,274.62,275.25,26789.0,274.67,275.32,274.62,275.25,26789.0
2024-12-16 10:45:00,275.25,275.96,275.25,275.55,31250.0,275.25,275.96,275.25,275.55,31250.0
2024-12-16 10:50:00,275.55,275.86,275.18,275.75,18761.0,275.55,275.86,275.18,275.75,18761.0
2024-12-16 10:55:00,275.81,276.36,275.8,276.25,12065.0,275.81,276.36,275.8,276.25,12065.0
2024-12-16 11:00:00,276.02,276.35,275.91,276.13,21933.0,276.02,276.35,275.91,276.13,21933.0
2024-12-16 11:05:00,276.2,276.37,275.53,275.96,25860.0,276.2,276.37,275.53,275.96,25860.0
2024-12-16 11:10:00,276.08,276.24,275.17,275.74,26245.0,276.08,276.24,275.17,275.74,26245.0
2024-12-16 11:15:00,275.75,276.39,275.71,276.35,15014.0,275.75,276.39,275.71,276.35,15014.0
2024-12-16 11:20:00,276.19,276.76,276.01,276.76,22341.0,276.19,276.76,276.01,276.76,22341.0
2024-12-16 11:25:00,276.79,277.19,276.73,277.07,22214.0,276.79,277.19,276.73,277.07,22214.0
2024-12-16 11:30:00,277.07,277.38,276.77,277.22,21592.0,277.07,277.38,276.77,277.22,21592.0
2024-12-16 11:35:00,277.13,277.73,277.04,277.32,19898.0,277.13,277.73,277.04,277.32,19898.0
2024-12-16 11:40:00,277.21,277.64,276.91,277.55,16626.0,277.21,277.64,276.91,277.55,16626.0
2024-12-16 11:45:00,277.4,277.82,277.03,277.42,35436.0,277.4,277.82,277.03,277.42,35436.0
2024-12-16 11:50:00,277.3,277.61,277.16,277.19,13276.0,277.3,277.61,277.16,277.19,13276.0
2024-12-16 11:55:00,277.18,277.39,276.99,277.04,21127.0,277.18,277.39,276.99,277.04,21127.0
2024-12-16 12:00:00,277.09,277.19,276.27,276.42,15693.0,277.09,277.19,276.27,276.42,15693.0
2024-12-16 12:05:00,276.41,276.51,276.2,276.38,12237.0,276.41,276.51,276.2,276.38,12237.0
2024-12-16 12:10:00,276.38,276.73,276.38,276.56,12747.0,276.38,276.73,276.38,276.56,12747.0
2024-12-16 12:15:00,276.64,276.86,276.47,276.59,7876.0,276.64,276.86,276.47,276.59,7876.0
2024-12-16 12:20:00,276.57,277.12,276.48,277.12,12794.0,276.57,277.12,276.48,277.12,12794.0
2024-12-16 12:25:00,277.13,277.34,276.93,277.28,9936.0,277.13,277.34,276.93,277.28,9936.0
2024-12-16 12:30:00,277.24,277.25,276.98,277.1,8431.0,277.24,277.25,276.98,277.1,8431.0
2024-12-16 12:35:00,277.15,277.15,276.43,276.5,13677.0,277.15,277.15,276.43,276.5,13677.0
2024-12-16 12:40:00,276.61,276.61,275.63,276.21,24997.0,276.61,276.61,275.63,276.21,24997.0
2024-12-16 12:45:00,276.18,276.27,275.37,275.48,16072.0,276.18,276.27,275.37,275.48,16072.0
2024-12-16 12:50:00,275.47,275.49,274.87,275.37,21165.0,275.47,275.49,274.87,275.37,21165.0
2024-12-16 12:55:00,275.53,275.53,275.17,275.19,17012.0,275.53,275.53,275.17,275.19,17012.0
2024-12-16 13:00:00,275.21,275.34,275.11,275.14,9322.0,275.21,275.34,275.11,275.14,9322.0
2024-12-16 13:05:00,275.12,275.31,275.05,275.19,20759.0,275.12,275.31,275.05,275.19,20759.0
2024-12-16 13:10:00,275.11,275.9,274.96,275.65,24829.0,275.11,275.9,274.96,275.65,24829.0
2024-12-16 13:15:00,275.73,276.44,275.53,276.38,15450.0,275.73,276.44,275.53,276.38,15450.0
2024-12-16 13:20:00,276.38,276.87,276.37,276.86,8551.0,276.38,276.87,276.37,276.86,8551.0
2024-12-16 13:25:00,276.75,277.0,276.73,276.91,9957.0,276.75,277.0,276.73,276.91,9957.0
2024-12-16 13:30:00,276.92,277.14,276.5,276.69,18093.0,276.92,277.14,276.5,276.69,18093.0
2024-12-16 13:35:00,276.69,277.1,276.61,277.05,8753.0,276.69,277.1,276.61,277.05,8753.0
2024-12-16 13:40:00,276.92,277.11,276.6,276.83,23822.0,276.92,277.11,276.6,276.83,23822.0
2024-12-16 13:45:00,276.82,277.15,276.74,276.75,11123.0,276.82,277.15,276.74,276.75,11123.0
2024-12-16 13:50:00,276.74,277.61,276.74,277.53,29162.0,276.74,277.61,276.74,277.53,29162.0
2024-12-16 13:55:00,277.6,277.75,277.19,277.52,20490.0,277.6,277.75,277.19,277.52,20490.0
2024-12-16 14:00:00,277.52,277.63,277.01,277.1,17666.0,277.52,277.63,277.01,277.1,17666.0
2024-12-16 14:05:00,277.1,277.4,277.1,277.24,19288.0,277.1,277.4,277.1,277.24,19288.0
2024-12-16 14:10:00,277.24,277.52,277.07,277.52,13799.0,277.24,277.52,277.07,277.52,13799.0
2024-12-16 14:15:00,277.54,277.78,277.44,277.56,14475.0,277.54,277.78,277.44,277.56,14475.0
2024-12-16 14:20:00,277.65,277.91,277.41,277.8,26713.0,277.65,277.91,277.41,277.8,26713.0
2024-12-16 14:25:00,277.9,277.91,277.48,277.51,20830.0,277.9,277.91,277.48,277.51,20830.0
2024-12-16 14:30:00,277.71,277.78,277.5,277.75,10972.0,277.71,277.78,277.5,277.75,10972.0
2024-12-16 14:35:00,277.71,277.92,277.69,277.8,12195.0,277.71,277.92,277.69,277.8,12195.0
2024-12-16 14:40:00,277.7,277.99,277.65,277.96,13007.0,277.7,277.99,277.65,277.96,13007.0
2024-12-16 14:45:00,277.94,277.99,277.73,277.73,16974.0,277.94,277.99,277.73,277.73,16974.0
2024-12-16 14:50:00,277.7,277.82,277.66,277.74,14734.0,277.7,277.82,277.66,277.74,14734.0
2024-12-16 14:55:00,277.74,277.93,277.21,277.21,20423.0,277.74,277.93,277.21,277.21,20423.0
2024-12-16 15:00:00,277.21,277.3,276.25,276.44,13570.0,277.21,277.3,276.25,276.44,13570.0
2024-12-16 15:05:00,276.53,276.53,276.26,276.42,10995.0,276.53,276.53,276.26,276.42,10995.0
2024-12-16 15:10:00,276.42,276.86,276.33,276.86,20942.0,276.42,276.86,276.33,276.86,20942.0
2024-12-16 15:15:00,276.86,277.52,276.8,277.24,23418.0,276.86,277.52,276.8,277.24,23418.0
2024-12-16 15:20:00,277.24,277.72,277.23,277.37,20268.0,277.24,277.72,277.23,277.37,20268.0
2024-12-16 15:25:00,277.36,278.07,277.36,278.05,34356.0,277.36,278.07,277.36,278.05,34356.0
2024-12-16 15:30:00,277.98,278.16,277.69,277.76,29545.0,277.98,278.16,277.69,277.76,29545.0
2024-12-16 15:35:00,277.84,278.26,277.72,278.19,36105.0,277.84,278.26,277.72,278.19,36105.0
2024-12-16 15:40:00,278.25,278.75,278.17,278.38,53961.0,278.25,278.75,278.17,278.38,53961.0
2024-12-16 15:45:00,278.37,278.76,278.11,278.35,41023.0,278.37,278.76,278.11,278.35,41023.0
2024-12-16 15:50:00,278.36,278.47,277.96,278.21,86682.0,278.36,278.47,277.96,278.21,86682.0
2024-12-16 15:55:00,278.22,278.91,278.21,278.25,193548.0,278.22,278.91,278.21,278.25,193548.0
2024-12-17 09:30:00,277.24,278.48,275.81,276.73,45621.0,277.24,278.48,275.81,276.73,45621.0
2024-12-17 09:35:00,276.31,278.9,275.9,276.1,33267.0,276.31,278.9,275.9,276.1,33267.0
2024-12-17 09:40:00,276.98,277.12,275.31,276.65,24498.0,276.98,277.12,275.31,276.65,24498.0
2024-12-17 09:45:00,276.25,276.86,275.86,276.42,20601.0,276.25,276.86,275.86,276.42,20601.0
2024-12-17 09:50:00,276.72,277.46,276.5,277.09,27700.0,276.72,277.46,276.5,277.09,27700.0
2024-12-17 09:55:00,276.68,278.38,276.68,278.22,22537.0,276.68,278.38,276.68,278.22,22537.0
2024-12-17 10:00:00,278.22,278.78,276.86,277.25,84229.0,278.22,278.78,276.86,277.25,84229.0
2024-12-17 10:05:00,277.32,278.58,277.13,278.25,35373.0,277.32,278.58,277.13,278.25,35373.0
2024-12-17 10:10:00,278.25,278.45,277.32,277.83,26207.0,278.25,278.45,277.32,277.83,26207.0
2024-12-17 10:15:00,277.83,278.61,277.39,278.58,17070.0,277.83,278.61,277.39,278.58,17070.0
2024-12-17 10:20:00,278.58,278.59,276.81,277.62,80503.0,278.58,278.59,276.81,277.62,80503.0
2024-12-17 10:25:00,277.68,277.9,275.95,276.99,22326.0,277.68,277.9,275.95,276.99,22326.0
2024-12-17 10:30:00,277.12,277.82,276.83,277.75,19884.0,277.12,277.82,276.83,277.75,19884.0
2024-12-17 10:35:00,277.74,278.62,277.72,278.62,23690.0,277.74,278.62,277.72,278.62,23690.0
2024-12-17 10:40:00,278.62,278.65,278.0,278.65,35078.0,278.62,278.65,278.0,278.65,35078.0
2024-12-17 10:45:00,278.53,279.02,278.36,278.99,21558.0,278.53,279.02,278.36,278.99,21558.0
2024-12-17 10:50:00,278.98,279.59,278.83,279.5,20750.0,278.98,279.59,278.83,279.5,20750.0
2024-12-17 10:55:00,279.49,281.0,279.45,280.64,54851.0,279.49,281.0,279.45,280.64,54851.0
2024-12-17 11:00:00,280.8,281.17,280.0,280.6,39461.0,280.8,281.17,280.0,280.6,39461.0
2024-12-17 11:05:00,280.62,281.31,279.83,280.63,39295.0,280.62,281.31,279.83,280.63,39295.0
2024-12-17 11:10:00,280.74,281.05,280.1,280.78,30557.0,280.74,281.05,280.1,280.78,30557.0
2024-12-17 11:15:00,280.78,281.44,280.78,281.42,21419.0,280.78,281.44,280.78,281.42,21419.0
2024-12-17 11:20:00,281.43,281.52,281.05,281.32,33104.0,281.43,281.52,281.05,281.32,33104.0
2024-12-17 11:25:00,281.31,281.93,281.2,281.49,36844.0,281.31,281.93,281.2,281.49,36844.0
2024-12-17 11:30:00,281.49,282.43,281.38,282.2,41851.0,281.49,282.43,281.38,282.2,41851.0
2024-12-17 11:35:00,282.22,282.61,282.15,282.38,24224.0,282.22,282.61,282.15,282.38,24224.0
2024-12-17 11:40:00,282.61,283.05,282.25,282.84,20290.0,282.61,283.05,282.25,282.84,20290.0
2024-12-17 11:45:00,283.04,283.04,282.54,282.93,15241.0,283.04,283.04,282.54,282.93,15241.0
2024-12-17 11:50:00,282.79,282.94,281.08,281.17,20288.0,282.79,282.94,281.08,281.17,20288.0
2024-12-17 11:55:00,281.28,281.46,280.58,280.58,20011.0,281.28,281.46,280.58,280.58,20011.0
2024-12-17 12:00:00,280.93,281.02,280.4,280.95,21292.0,280.93,281.02,280.4,280.95,21292.0
2024-12-17 12:05:00,280.86,281.4,280.76,281.39,13892.0,280.86,281.4,280.76,281.39,13892.0
2024-12-17 12:10:00,281.32,281.62,281.2,281.5,17152.0,281.32,281.62,281.2,281.5,17152.0
2024-12-17 12:15:00,281.2,281.68,281.06,281.07,13235.0,281.2,281.68,281.06,281.07,13235.0
2024-12-17 12:20:00,281.07,281.44,280.88,281.09,17949.0,281.07,281.44,280.88,281.09,17949.0
2024-12-17 12:25:00,281.13,281.26,280.58,281.03,18423.0,281.13,281.26,280.58,281.03,18423.0
2024-12-17 12:30:00,281.03,281.03,280.46,280.78,15200.0,281.03,281.03,280.46,280.78,15200.0
2024-12-17 12:35:00,280.78,280.86,280.53,280.82,12475.0,280.78,280.86,280.53,280.82,12475.0
2024-12-17 12:40:00,280.82,280.86,280.15,280.71,19525.0,280.82,280.86,280.15,280.71,19525.0
2024-12-17 12:45:00,280.71,280.81,280.45,280.8,33875.0,280.71,280.81,280.45,280.8,33875.0
2024-12-17 12:50:00,280.54,280.92,280.53,280.87,10259.0,280.54,280.92,280.53,280.87,10259.0
2024-12-17 12:55:00,280.74,280.94,280.61,280.86,15897.0,280.74,280.94,280.61,280.86,15897.0
2024-12-17 13:00:00,280.64,280.97,280.33,280.33,18491.0,280.64,280.97,280.33,280.33,18491.0
2024-12-17 13:05:00,280.3,280.3,279.9,280.2,14151.0,280.3,280.3,279.9,280.2,14151.0
2024-12-17 13:10:00,280.25,280.68,280.12,280.41,17316.0,280.25,280.68,280.12,280.41,17316.0
2024-12-17 13:15:00,280.62,280.63,279.65,279.65,26326.0,280.62,280.63,279.65,279.65,26326.0
2024-12-17 13:20:00,279.79,279.93,278.95,279.07,32562.0,279.79,279.93,278.95,279.07,32562.0
2024-12-17 13:25:00,279.06,279.24,278.18,279.19,133460.0,279.06,279.24,278.18,279.19,133460.0
2024-12-17 13:30:00,279.19,279.25,278.88,278.91,30975.0,279.19,279.25,278.88,278.91,30975.0
2024-12-17 13:35:00,278.95,279.31,278.9,279.13,18574.0,278.95,279.31,278.9,279.13,18574.0
2024-12-17 13:40:00,279.13,279.67,278.9,279.44,21324.0,279.13,279.67,278.9,279.44,21324.0
2024-12-17 13:45:00,279.42,279.55,279.15,279.28,19543.0,279.42,279.55,279.15,279.28,19543.0
2024-12-17 13:50:00,279.22,279.35,278.97,279.33,18063.0,279.22,279.35,278.97,279.33,18063.0
2024-12-17 13:55:00,279.33,279.79,279.23,279.79,9960.0,279.33,279.79,279.23,279.79,9960.0
2024-12-17 14:00:00,279.84,280.47,279.8,280.29,20214.0,279.84,280.47,279.8,280.29,20214.0
2024-12-17 14:05:00,280.29,280.43,280.15,280.18,43174.0,280.29,280.43,280.15,280.18,43174.0
2024-12-17 14:10:00,280.17,280.27,279.96,280.06,22229.0,280.17,280.27,279.96,280.06,22229.0
2024-12-17 14:15:00,280.1,280.11,279.49,279.64,17701.0,280.1,280.11,279.49,279.64,17701.0
2024-12-17 14:20:00,279.57,279.75,279.47,279.64,15824.0,279.57,279.75,279.47,279.64,15824.0
2024-12-17 14:25:00,279.7,279.7,279.08,279.11,24860.0,279.7,279.7,279.08,279.11,24860.0
2024-12-17 14:30:00,279.09,279.39,279.05,279.34,19725.0,279.09,279.39,279.05,279.34,19725.0
2024-12-17 14:35:00,279.35,279.46,279.1,279.17,18919.0,279.35,279.46,279.1,279.17,18919.0
2024-12-17 14:40:00,279.25,279.27,279.0,279.0,25851.0,279.25,279.27,279.0,279.0,25851.0
2024-12-17 14:45:00,279.12,279.44,278.98,279.29,26478.0,279.12,279.44,278.98,279.29,26478.0
2024-12-17 14:50:00,279.26,279.48,279.19,279.29,20997.0,279.26,279.48,279.19,279.29,20997.0
2024-12-17 14:55:00,279.2,279.34,278.89,278.99,29568.0,279.2,279.34,278.89,278.99,29568.0
2024-12-17 15:00:00,278.92,279.04,278.0,278.3,24125.0,278.92,279.04,278.0,278.3,24125.0
2024-12-17 15:05:00,278.3,278.78,278.14,278.77,12574.0,278.3,278.78,278.14,278.77,12574.0
2024-12-17 15:10:00,278.95,279.03,278.42,278.44,35134.0,278.95,279.03,278.42,278.44,35134.0
2024-12-17 15:15:00,278.55,279.02,278.54,278.88,21199.0,278.55,279.02,278.54,278.88,21199.0
2024-12-17 15:20:00,278.8,279.17,278.69,279.03,27011.0,278.8,279.17,278.69,279.03,27011.0
2024-12-17 15:25:00,279.07,279.27,278.93,279.06,23788.0,279.07,279.27,278.93,279.06,23788.0
2024-12-17 15:30:00,279.06,279.21,278.84,279.2,24930.0,279.06,279.21,278.84,279.2,24930.0
2024-12-17 15:35:00,279.16,279.55,279.05,279.07,30324.0,279.16,279.55,279.05,279.07,30324.0
2024-12-17 15:40:00,279.08,279.4,278.51,278.7,36367.0,279.08,279.4,278.51,278.7,36367.0
2024-12-17 15:45:00,278.76,279.51,278.71,279.27,56081.0,278.76,279.51,278.71,279.27,56081.0
2024-12-17 15:50:00,279.33,279.6,278.59,278.69,88685.0,279.33,279.6,278.59,278.69,88685.0
2024-12-17 15:55:00,278.6,278.68,277.91,278.06,193006.0,278.6,278.68,277.91,278.06,193006.0
2024-12-18 09:30:00,277.9,277.9,273.58,273.58,51220.0,277.9,277.9,273.58,273.58,51220.0
2024-12-18 09:35:00,274.09,276.1,273.7,275.36,28908.0,274.09,276.1,273.7,275.36,28908.0
2024-12-18 09:40:00,275.5,276.97,275.36,276.4,31055.0,275.5,276.97,275.36,276.4,31055.0
2024-12-18 09:45:00,276.68,277.47,276.36,277.4,38384.0,276.68,277.47,276.36,277.4,38384.0
2024-12-18 09:50:00,277.36,277.9,275.84,277.17,33218.0,277.36,277.9,275.84,277.17,33218.0
2024-12-18 09:55:00,276.9,277.9,276.6,276.6,24162.0,276.9,277.9,276.6,276.6,24162.0
2024-12-18 10:00:00,276.6,277.06,276.15,276.94,17838.0,276.6,277.06,276.15,276.94,17838.0
2024-12-18 10:05:00,276.82,278.68,276.82,278.46,22507.0,276.82,278.68,276.82,278.46,22507.0
2024-12-18 10:10:00,278.46,278.78,277.8,278.18,22854.0,278.46,278.78,277.8,278.18,22854.0
2024-12-18 10:15:00,278.22,278.43,277.86,278.23,23613.0,278.22,278.43,277.86,278.23,23613.0
2024-12-18 10:20:00,278.22,279.4,277.99,279.26,18936.0,278.22,279.4,277.99,279.26,18936.0
2024-12-18 10:25:00,279.26,279.38,278.23,278.96,25647.0,279.26,279.38,278.23,278.96,25647.0
2024-12-18 10:30:00,278.96,279.05,277.88,278.14,19975.0,278.96,279.05,277.88,278.14,19975.0
2024-12-18 10:35:00,278.06,278.25,277.81,277.98,19423.0,278.06,278.25,277.81,277.98,19423.0
2024-12-18 10:40:00,277.96,278.29,277.6,277.84,39951.0,277.96,278.29,277.6,277.84,39951.0
2024-12-18 10:45:00,277.94,278.74,277.89,278.56,12995.0,277.94,278.74,277.89,278.56,12995.0
2024-12-18 10:50:00,278.61,278.69,277.71,278.13,12993.0,278.61,278.69,277.71,278.13,12993.0
2024-12-18 10:55:00,278.13,278.95,278.07,278.59,14328.0,278.13,278.95,278.07,278.59,14328.0
2024-12-18 11:00:00,278.55,278.95,277.5,277.57,11567.0,278.55,278.95,277.5,277.57,11567.0
2024-12-18 11:05:00,277.4,278.51,277.4,278.44,9966.0,277.4,278.51,277.4,278.44,9966.0
2024-12-18 11:10:00,278.46,278.49,277.58,278.03,26063.0,278.46,278.49,277.58,278.03,26063.0
2024-12-18 11:15:00,278.03,278.14,277.67,277.92,13047.0,278.03,278.14,277.67,277.92,13047.0
2024-12-18 11:20:00,277.73,278.33,277.73,278.21,9534.0,277.73,278.33,277.73,278.21,9534.0
2024-12-18 11:25:00,278.3,279.39,278.25,279.38,9405.0,278.3,279.39,278.25,279.38,9405.0
2024-12-18 11:30:00,279.38,279.48,279.0,279.12,12861.0,279.38,279.48,279.0,279.12,12861.0
2024-12-18 11:35:00,279.22,279.89,279.21,279.89,6560.0,279.22,279.89,279.21,279.89,6560.0
2024-12-18 11:40:00,279.75,279.89,279.46,279.71,12908.0,279.75,279.89,279.46,279.71,12908.0
2024-12-18 11:45:00,279.63,279.95,278.78,278.93,11900.0,279.63,279.95,278.78,278.93,11900.0
2024-12-18 11:50:00,279.07,279.49,278.88,279.32,15427.0,279.07,279.49,278.88,279.32,15427.0
2024-12-18 11:55:00,279.46,279.46,278.6,279.15,15904.0,279.46,279.46,278.6,279.15,15904.0
2024-12-18 12:00:00,279.07,279.37,278.71,279.27,11182.0,279.07,279.37,278.71,279.27,11182.0
2024-12-18 12:05:00,279.26,279.37,278.93,279.37,12014.0,279.26,279.37,278.93,279.37,12014.0
2024-12-18 12:10:00,279.42,279.42,279.19,279.2,10800.0,279.42,279.42,279.19,279.2,10800.0
2024-12-18 12:15:00,279.26,279.64,279.02,279.63,11300.0,279.26,279.64,279.02,279.63,11300.0
2024-12-18 12:20:00,279.55,279.63,279.28,279.43,9590.0,279.55,279.63,279.28,279.43,9590.0
2024-12-18 12:25:00,279.41,279.91,279.36,279.81,9196.0,279.41,279.91,279.36,279.81,9196.0
2024-12-18 12:30:00,279.82,279.82,278.82,278.98,18814.0,279.82,279.82,278.82,278.98,18814.0
2024-12-18 12:35:00,279.17,279.59,279.1,279.18,7206.0,279.17,279.59,279.1,279.18,7206.0
2024-12-18 12:40:00,279.39,279.53,279.2,279.2,11456.0,279.39,279.53,279.2,279.2,11456.0
2024-12-18 12:45:00,279.2,279.62,279.09,279.48,9364.0,279.2,279.62,279.09,279.48,9364.0
2024-12-18 12:50:00,279.68,279.68,279.38,279.53,6211.0,279.68,279.68,279.38,279.53,6211.0
2024-12-18 12:55:00,279.59,279.83,279.3,279.59,12246.0,279.59,279.83,279.3,279.59,12246.0
2024-12-18 13:00:00,279.69,280.05,279.67,280.05,10955.0,279.69,280.05,279.67,280.05,10955.0
2024-12-18 13:05:00,280.05,280.18,279.58,279.82,11240.0,280.05,280.18,279.58,279.82,11240.0
2024-12-18 13:10:00,279.7,279.86,278.9,279.01,10256.0,279.7,279.86,278.9,279.01,10256.0
2024-12-18 13:15:00,278.83,279.76,278.83,279.68,10735.0,278.83,279.76,278.83,279.68,10735.0
2024-12-18 13:20:00,279.68,279.81,279.49,279.73,10560.0,279.68,279.81,279.49,279.73,10560.0
2024-12-18 13:25:00,279.54,279.85,279.29,279.59,7710.0,279.54,279.85,279.29,279.59,7710.0
2024-12-18 13:30:00,279.59,279.87,279.45,279.58,7380.0,279.59,279.87,279.45,279.58,7380.0
2024-12-18 13:35:00,279.37,279.37,278.81,279.03,6612.0,279.37,279.37,278.81,279.03,6612.0
2024-12-18 13:40:00,279.03,279.13,278.29,278.29,11433.0,279.03,279.13,278.29,278.29,11433.0
2024-12-18 13:45:00,278.17,278.54,278.1,278.39,7918.0,278.17,278.54,278.1,278.39,7918.0
2024-12-18 13:50:00,278.23,279.03,278.22,278.96,7692.0,278.23,279.03,278.22,278.96,7692.0
2024-12-18 13:55:00,278.81,279.16,278.81,279.16,4606.0,278.81,279.16,278.81,279.16,4606.0
2024-12-18 14:00:00,278.87,279.68,278.28,279.23,23508.0,278.87,279.68,278.28,279.23,23508.0
2024-12-18 14:05:00,279.34,279.34,277.78,278.08,24752.0,279.34,279.34,277.78,278.08,24752.0
2024-12-18 14:10:00,277.94,278.01,277.41,277.62,16952.0,277.94,278.01,277.41,277.62,16952.0
2024-12-18 14:15:00,277.62,277.71,276.67,277.14,15302.0,277.62,277.71,276.67,277.14,15302.0
2024-12-18 14:20:00,277.15,277.62,277.09,277.61,24774.0,277.15,277.62,277.09,277.61,24774.0
2024-12-18 14:25:00,277.62,277.62,276.47,276.65,19476.0,277.62,277.62,276.47,276.65,19476.0
2024-12-18 14:30:00,276.5,277.64,276.21,277.42,32240.0,276.5,277.64,276.21,277.42,32240.0
2024-12-18 14:35:00,277.42,277.61,276.32,276.63,62792.0,277.42,277.61,276.32,276.63,62792.0
2024-12-18 14:40:00,276.62,276.93,275.73,276.06,20056.0,276.62,276.93,275.73,276.06,20056.0
2024-12-18 14:45:00,275.9,275.9,274.71,275.42,24026.0,275.9,275.9,274.71,275.42,24026.0
2024-12-18 14:50:00,275.51,275.58,273.91,273.91,17893.0,275.51,275.58,273.91,273.91,17893.0
2024-12-18 14:55:00,274.06,274.06,272.91,273.06,32871.0,274.06,274.06,272.91,273.06,32871.0
2024-12-18 15:00:00,272.88,273.92,271.81,271.81,23293.0,272.88,273.92,271.81,271.81,23293.0
2024-12-18 15:05:00,271.58,272.98,271.58,272.05,72423.0,271.58,272.98,271.58,272.05,72423.0
2024-12-18 15:10:00,272.15,273.11,271.97,273.11,34968.0,272.15,273.11,271.97,273.11,34968.0
2024-12-18 15:15:00,272.92,273.5,272.44,273.24,44714.0,272.92,273.5,272.44,273.24,44714.0
2024-12-18 15:20:00,273.2,273.81,272.9,273.21,29334.0,273.2,273.81,272.9,273.21,29334.0
2024-12-18 15:25:00,273.11,273.2,271.98,272.04,70791.0,273.11,273.2,271.98,272.04,70791.0
2024-12-18 15:30:00,272.15,272.52,271.47,272.07,55622.0,272.15,272.52,271.47,272.07,55622.0
2024-12-18 15:35:00,272.11,272.11,270.12,270.15,51251.0,272.11,272.11,270.12,270.15,51251.0
2024-12-18 15:40:00,270.05,270.35,269.0,269.04,53339.0,270.05,270.35,269.0,269.04,53339.0
2024-12-18 15:45:00,269.21,270.97,268.64,270.96,68936.0,269.21,270.97,268.64,270.96,68936.0
2024-12-18 15:50:00,270.97,271.56,270.58,271.13,89579.0,270.97,271.56,270.58,271.13,89579.0
2024-12-18 15:55:00,271.05,271.05,268.67,268.94,234561.0,271.05,271.05,268.67,268.94,234561.0
2024-12-19 09:30:00,271.43,274.2,270.55,272.79,43336.0,271.43,274.2,270.55,272.79,43336.0
2024-12-19 09:35:00,273.14,273.43,271.51,271.92,29034.0,273.14,273.43,271.51,271.92,29034.0
2024-12-19 09:40:00,271.92,272.38,271.26,271.34,20186.0,271.92,272.38,271.26,271.34,20186.0
2024-12-19 09:45:00,271.36,271.37,269.35,269.56,52807.0,271.36,271.37,269.35,269.56,52807.0
2024-12-19 09:50:00,269.7,269.87,268.79,268.79,30191.0,269.7,269.87,268.79,268.79,30191.0
2024-12-19 09:55:00,268.69,268.87,267.78,267.91,46416.0,268.69,268.87,267.78,267.91,46416.0
2024-12-19 10:00:00,267.95,268.25,266.81,267.28,35819.0,267.95,268.25,266.81,267.28,35819.0
2024-12-19 10:05:00,267.46,267.98,266.78,267.82,28327.0,267.46,267.98,266.78,267.82,28327.0
2024-12-19 10:10:00,267.78,268.11,267.24,267.95,31748.0,267.78,268.11,267.24,267.95,31748.0
2024-12-19 10:15:00,267.97,268.39,267.67,268.36,18102.0,267.97,268.39,267.67,268.36,18102.0
2024-12-19 10:20:00,268.34,268.53,267.23,267.58,21830.0,268.34,268.53,267.23,267.58,21830.0
2024-12-19 10:25:00,267.4,267.71,267.02,267.17,30595.0,267.4,267.71,267.02,267.17,30595.0
2024-12-19 10:30:00,267.24,267.96,267.16,267.45,24806.0,267.24,267.96,267.16,267.45,24806.0
2024-12-19 10:35:00,267.65,268.74,267.28,268.0,35366.0,267.65,268.74,267.28,268.0,35366.0
2024-12-19 10:40:00,267.94,268.5,267.38,268.42,27982.0,267.94,268.5,267.38,268.42,27982.0
2024-12-19 10:45:00,268.34,268.53,267.88,268.25,21638.0,268.34,268.53,267.88,268.25,21638.0
2024-12-19 10:50:00,268.43,268.43,267.71,267.84,19068.0,268.43,268.43,267.71,267.84,19068.0
2024-12-19 10:55:00,267.96,268.12,267.31,267.78,28201.0,267.96,268.12,267.31,267.78,28201.0
2024-12-19 11:00:00,267.74,267.74,266.17,266.26,8372.0,267.74,267.74,266.17,266.26,8372.0
2024-12-19 11:05:00,266.16,266.28,265.13,265.32,20176.0,266.16,266.28,265.13,265.32,20176.0
2024-12-19 11:10:00,265.32,265.58,264.88,265.29,38182.0,265.32,265.58,264.88,265.29,38182.0
2024-12-19 11:15:00,265.29,265.58,264.93,265.26,26601.0,265.29,265.58,264.93,265.26,26601.0
2024-12-19 11:20:00,265.31,266.15,265.21,265.69,38378.0,265.31,266.15,265.21,265.69,38378.0
2024-12-19 11:25:00,265.59,266.27,265.5,266.19,30944.0,265.59,266.27,265.5,266.19,30944.0
2024-12-19 11:30:00,266.34,266.8,266.34,266.62,29308.0,266.34,266.8,266.34,266.62,29308.0
2024-12-19 11:35:00,266.62,267.42,266.36,267.0,26574.0,266.62,267.42,266.36,267.0,26574.0
2024-12-19 11:40:00,267.0,267.13,266.42,266.78,29348.0,267.0,267.13,266.42,266.78,29348.0
2024-12-19 11:45:00,266.68,266.96,266.38,266.96,51765.0,266.68,266.96,266.38,266.96,51765.0
2024-12-19 11:50:00,266.82,266.97,266.32,266.43,19880.0,266.82,266.97,266.32,266.43,19880.0
2024-12-19 11:55:00,266.42,267.07,266.41,266.5,23334.0,266.42,267.07,266.41,266.5,23334.0
2024-12-19 12:00:00,266.51,266.66,265.85,265.86,24211.0,266.51,266.66,265.85,265.86,24211.0
2024-12-19 12:05:00,265.86,266.38,265.42,265.42,33750.0,265.86,266.38,265.42,265.42,33750.0
2024-12-19 12:10:00,265.42,265.76,265.25,265.33,30813.0,265.42,265.76,265.25,265.33,30813.0
2024-12-19 12:15:00,265.41,265.86,265.33,265.68,13072.0,265.41,265.86,265.33,265.68,13072.0
2024-12-19 12:20:00,265.68,265.68,264.96,265.09,13140.0,265.68,265.68,264.96,265.09,13140.0
2024-12-19 12:25:00,265.28,265.38,265.02,265.17,23412.0,265.28,265.38,265.02,265.17,23412.0
2024-12-19 12:30:00,265.32,266.24,265.26,266.12,23620.0,265.32,266.24,265.26,266.12,23620.0
2024-12-19 12:35:00,266.24,266.42,265.62,265.62,17392.0,266.24,266.42,265.62,265.62,17392.0
2024-12-19 12:40:00,265.69,265.69,264.89,265.11,24302.0,265.69,265.69,264.89,265.11,24302.0
2024-12-19 12:45:00,265.18,265.69,265.15,265.64,20207.0,265.18,265.69,265.15,265.64,20207.0
2024-12-19 12:50:00,265.64,265.88,265.35,265.7,25184.0,265.64,265.88,265.35,265.7,25184.0
2024-12-19 12:55:00,265.6,266.67,265.39,266.67,16865.0,265.6,266.67,265.39,266.67,16865.0
2024-12-19 13:00:00,266.67,266.67,265.91,266.0,15609.0,266.67,266.67,265.91,266.0,15609.0
2024-12-19 13:05:00,265.96,267.35,265.95,267.2,13705.0,265.96,267.35,265.95,267.2,13705.0
2024-12-19 13:10:00,267.2,267.42,267.05,267.41,15524.0,267.2,267.42,267.05,267.41,15524.0
2024-12-19 13:15:00,267.41,267.59,267.17,267.59,10840.0,267.41,267.59,267.17,267.59,10840.0
2024-12-19 13:20:00,267.59,268.14,267.44,268.1,11846.0,267.59,268.14,267.44,268.1,11846.0
2024-12-19 13:25:00,268.22,268.68,268.11,268.53,16048.0,268.22,268.68,268.11,268.53,16048.0
2024-12-19 13:30:00,268.49,268.66,267.29,267.31,22044.0,268.49,268.66,267.29,267.31,22044.0
2024-12-19 13:35:00,267.15,267.15,266.33,266.88,21207.0,267.15,267.15,266.33,266.88,21207.0
2024-12-19 13:40:00,266.94,267.69,266.9,267.42,15964.0,266.94,267.69,266.9,267.42,15964.0
2024-12-19 13:45:00,267.44,267.76,267.17,267.46,18979.0,267.44,267.76,267.17,267.46,18979.0
2024-12-19 13:50:00,267.47,267.8,267.1,267.1,16916.0,267.47,267.8,267.1,267.1,16916.0
2024-12-19 13:55:00,267.11,267.53,267.09,267.43,10450.0,267.11,267.53,267.09,267.43,10450.0
2024-12-19 14:00:00,267.43,267.77,266.91,267.41,28290.0,267.43,267.77,266.91,267.41,28290.0
2024-12-19 14:05:00,267.34,267.6,266.98,267.11,20010.0,267.34,267.6,266.98,267.11,20010.0
2024-12-19 14:10:00,267.11,267.21,266.48,266.48,25950.0,267.11,267.21,266.48,266.48,25950.0
2024-12-19 14:15:00,266.66,266.86,266.39,266.73,15832.0,266.66,266.86,266.39,266.73,15832.0
2024-12-19 14:20:00,266.73,267.3,266.7,267.29,12062.0,266.73,267.3,266.7,267.29,12062.0
2024-12-19 14:25:00,267.39,267.65,267.02,267.65,20517.0,267.39,267.65,267.02,267.65,20517.0
2024-12-19 14:30:00,267.66,267.87,267.43,267.43,18606.0,267.66,267.87,267.43,267.43,18606.0
2024-12-19 14:35:00,267.54,267.81,267.54,267.81,17484.0,267.54,267.81,267.54,267.81,17484.0
2024-12-19 14:40:00,267.84,267.84,267.29,267.46,18335.0,267.84,267.84,267.29,267.46,18335.0
2024-12-19 14:45:00,267.54,267.88,267.4,267.74,18638.0,267.54,267.88,267.4,267.74,18638.0
2024-12-19 14:50:00,267.74,267.97,267.55,267.69,21418.0,267.74,267.97,267.55,267.69,21418.0
2024-12-19 14:55:00,267.72,267.98,267.47,267.48,18635.0,267.72,267.98,267.47,267.48,18635.0
2024-12-19 15:00:00,267.57,268.23,267.57,268.1,31621.0,267.57,268.23,267.57,268.1,31621.0
2024-12-19 15:05:00,268.13,268.21,267.42,267.67,27445.0,268.13,268.21,267.42,267.67,27445.0
2024-12-19 15:10:00,267.59,267.71,266.88,266.98,12362.0,267.59,267.71,266.88,266.98,12362.0
2024-12-19 15:15:00,267.08,267.28,267.03,267.17,11968.0,267.08,267.28,267.03,267.17,11968.0
2024-12-19 15:20:00,267.18,267.63,267.04,267.49,31854.0,267.18,267.63,267.04,267.49,31854.0
2024-12-19 15:25:00,267.49,267.49,266.68,266.69,17438.0,267.49,267.49,266.68,266.69,17438.0
2024-12-19 15:30:00,266.79,266.96,266.67,266.73,29234.0,266.79,266.96,266.67,266.73,29234.0
2024-12-19 15:35:00,266.78,267.56,266.47,267.55,38005.0,266.78,267.56,266.47,267.55,38005.0
2024-12-19 15:40:00,267.51,268.06,267.4,267.69,45209.0,267.51,268.06,267.4,267.69,45209.0
2024-12-19 15:45:00,267.68,268.35,267.33,267.94,63113.0,267.68,268.35,267.33,267.94,63113.0
2024-12-19 15:50:00,267.86,268.0,266.75,266.84,128920.0,267.86,268.0,266.75,266.84,128920.0
2024-12-19 15:55:00,266.83,267.94,266.65,266.93,258823.0,266.83,267.94,266.65,266.93,258823.0
2024-12-20 09:30:00,263.44,265.99,262.66,265.6,265224.0,263.44,265.99,262.66,265.6,265224.0
2024-12-20 09:35:00,265.23,266.7,264.76,266.16,231639.0,265.23,266.7,264.76,266.16,231639.0
2024-12-20 09:40:00,266.12,266.61,265.29,265.94,25854.0,266.12,266.61,265.29,265.94,25854.0
2024-12-20 09:45:00,266.08,267.32,265.62,265.69,22884.0,266.08,267.32,265.62,265.69,22884.0
2024-12-20 09:50:00,265.58,266.91,265.44,266.51,15315.0,265.58,266.91,265.44,266.51,15315.0
2024-12-20 09:55:00,266.57,267.28,266.38,266.38,19769.0,266.57,267.28,266.38,266.38,19769.0
2024-12-20 10:00:00,266.78,267.0,265.85,266.39,14550.0,266.78,267.0,265.85,266.39,14550.0
2024-12-20 10:05:00,266.51,267.23,266.51,267.1,17329.0,266.51,267.23,266.51,267.1,17329.0
2024-12-20 10:10:00,266.98,268.12,266.88,267.45,20997.0,266.98,268.12,266.88,267.45,20997.0
2024-12-20 10:15:00,267.32,267.54,266.88,266.97,18185.0,267.32,267.54,266.88,266.97,18185.0
2024-12-20 10:20:00,266.97,267.22,266.41,266.8,17800.0,266.97,267.22,266.41,266.8,17800.0
2024-12-20 10:25:00,266.84,267.77,266.84,267.61,23900.0,266.84,267.77,266.84,267.61,23900.0
2024-12-20 10:30:00,267.61,269.04,267.48,268.15,50895.0,267.61,269.04,267.48,268.15,50895.0
2024-12-20 10:35:00,268.12,268.74,267.64,268.54,25216.0,268.12,268.74,267.64,268.54,25216.0
2024-12-20 10:40:00,268.56,268.71,268.15,268.54,27427.0,268.56,268.71,268.15,268.54,27427.0
2024-12-20 10:45:00,268.52,268.96,268.35,268.79,25033.0,268.52,268.96,268.35,268.79,25033.0
2024-12-20 10:50:00,269.0,269.32,268.78,269.32,14077.0,269.0,269.32,268.78,269.32,14077.0
2024-12-20 10:55:00,269.3,269.55,268.52,268.73,24225.0,269.3,269.55,268.52,268.73,24225.0
2024-12-20 11:00:00,268.73,270.07,268.72,269.69,28086.0,268.73,270.07,268.72,269.69,28086.0
2024-12-20 11:05:00,269.73,270.2,269.59,270.11,31767.0,269.73,270.2,269.59,270.11,31767.0
2024-12-20 11:10:00,270.2,270.93,270.16,270.88,33007.0,270.2,270.93,270.16,270.88,33007.0
2024-12-20 11:15:00,270.93,271.98,270.93,271.71,61615.0,270.93,271.98,270.93,271.71,61615.0
2024-12-20 11:20:00,271.7,272.59,271.53,272.15,48418.0,271.7,272.59,271.53,272.15,48418.0
2024-12-20 11:25:00,272.02,273.13,271.84,273.08,57002.0,272.02,273.13,271.84,273.08,57002.0
2024-12-20 11:30:00,273.09,273.44,272.86,273.28,32080.0,273.09,273.44,272.86,273.28,32080.0
2024-12-20 11:35:00,273.28,274.05,273.18,274.01,32955.0,273.28,274.05,273.18,274.01,32955.0
2024-12-20 11:40:00,273.92,274.95,273.79,274.65,53102.0,273.92,274.95,273.79,274.65,53102.0
2024-12-20 11:45:00,274.65,274.92,274.57,274.86,51603.0,274.65,274.92,274.57,274.86,51603.0
2024-12-20 11:50:00,274.95,275.21,274.05,274.35,49048.0,274.95,275.21,274.05,274.35,49048.0
2024-12-20 11:55:00,274.35,274.72,274.34,274.59,36522.0,274.35,274.72,274.34,274.59,36522.0
2024-12-20 12:00:00,274.67,275.23,274.49,275.16,36745.0,274.67,275.23,274.49,275.16,36745.0
2024-12-20 12:05:00,275.16,275.16,274.45,275.11,49012.0,275.16,275.16,274.45,275.11,49012.0
2024-12-20 12:10:00,275.11,275.67,275.1,275.64,22294.0,275.11,275.67,275.1,275.64,22294.0
2024-12-20 12:15:00,275.64,276.23,275.54,275.75,31012.0,275.64,276.23,275.54,275.75,31012.0
2024-12-20 12:20:00,275.75,276.14,275.52,276.11,28357.0,275.75,276.14,275.52,276.11,28357.0
2024-12-20 12:25:00,275.97,276.5,275.89,276.12,35870.0,275.97,276.5,275.89,276.12,35870.0
2024-12-20 12:30:00,276.04,276.04,274.63,274.88,44482.0,276.04,276.04,274.63,274.88,44482.0
2024-12-20 12:35:00,274.84,275.45,274.58,275.41,22451.0,274.84,275.45,274.58,275.41,22451.0
2024-12-20 12:40:00,275.45,275.93,275.02,275.81,25616.0,275.45,275.93,275.02,275.81,25616.0
2024-12-20 12:45:00,275.79,275.89,275.25,275.88,24920.0,275.79,275.89,275.25,275.88,24920.0
2024-12-20 12:50:00,275.88,276.41,275.66,276.36,27800.0,275.88,276.41,275.66,276.36,27800.0
2024-12-20 12:55:00,276.41,276.58,275.83,275.84,27585.0,276.41,276.58,275.83,275.84,27585.0
2024-12-20 13:00:00,275.94,276.37,275.77,275.87,22865.0,275.94,276.37,275.77,275.87,22865.0
2024-12-20 13:05:00,276.0,276.67,275.93,276.46,34658.0,276.0,276.67,275.93,276.46,34658.0
2024-12-20 13:10:00,276.44,276.77,276.0,276.35,49600.0,276.44,276.77,276.0,276.35,49600.0
2024-12-20 13:15:00,276.34,276.9,276.0,276.81,35975.0,276.34,276.9,276.0,276.81,35975.0
2024-12-20 13:20:00,276.8,276.8,274.65,274.77,62773.0,276.8,276.8,274.65,274.77,62773.0
2024-12-20 13:25:00,274.82,275.29,274.7,275.14,55102.0,274.82,275.29,274.7,275.14,55102.0
2024-12-20 13:30:00,275.01,275.34,273.83,273.87,39517.0,275.01,275.34,273.83,273.87,39517.0
2024-12-20 13:35:00,273.97,274.78,273.52,274.73,65888.0,273.97,274.78,273.52,274.73,65888.0
2024-12-20 13:40:00,274.8,275.23,274.55,274.65,43832.0,274.8,275.23,274.55,274.65,43832.0
2024-12-20 13:45:00,274.73,274.73,273.7,273.98,56373.0,274.73,274.73,273.7,273.98,56373.0
2024-12-20 13:50:00,273.99,274.71,273.55,274.71,38197.0,273.99,274.71,273.55,274.71,38197.0
2024-12-20 13:55:00,274.66,274.89,274.11,274.37,32649.0,274.66,274.89,274.11,274.37,32649.0
2024-12-20 14:00:00,274.35,275.0,274.1,274.72,26449.0,274.35,275.0,274.1,274.72,26449.0
2024-12-20 14:05:00,274.63,274.93,274.11,274.58,42214.0,274.63,274.93,274.11,274.58,42214.0
2024-12-20 14:10:00,274.52,275.3,274.29,274.29,25331.0,274.52,275.3,274.29,274.29,25331.0
2024-12-20 14:15:00,274.39,274.94,274.39,274.71,24027.0,274.39,274.94,274.39,274.71,24027.0
2024-12-20 14:20:00,274.83,275.78,274.73,275.73,27709.0,274.83,275.78,274.73,275.73,27709.0
2024-12-20 14:25:00,275.72,276.47,275.61,276.21,37727.0,275.72,276.47,275.61,276.21,37727.0
2024-12-20 14:30:00,276.11,276.93,276.07,276.67,37611.0,276.11,276.93,276.07,276.67,37611.0
2024-12-20 14:35:00,276.67,277.12,276.4,276.65,22504.0,276.67,277.12,276.4,276.65,22504.0
2024-12-20 14:40:00,276.61,276.65,276.03,276.27,27402.0,276.61,276.65,276.03,276.27,27402.0
2024-12-20 14:45:00,276.23,276.44,275.66,275.66,27751.0,276.23,276.44,275.66,275.66,27751.0
2024-12-20 14:50:00,275.73,276.3,275.67,276.13,30162.0,275.73,276.3,275.67,276.13,30162.0
2024-12-20 14:55:00,276.25,276.36,275.92,275.93,24523.0,276.25,276.36,275.92,275.93,24523.0
2024-12-20 15:00:00,275.92,276.1,275.41,275.58,52939.0,275.92,276.1,275.41,275.58,52939.0
2024-12-20 15:05:00,275.59,275.87,275.41,275.71,42755.0,275.59,275.87,275.41,275.71,42755.0
2024-12-20 15:10:00,275.75,276.09,275.32,275.73,52980.0,275.75,276.09,275.32,275.73,52980.0
2024-12-20 15:15:00,275.7,275.7,275.12,275.32,61266.0,275.7,275.7,275.12,275.32,61266.0
2024-12-20 15:20:00,275.32,275.44,274.12,274.12,50618.0,275.32,275.44,274.12,274.12,50618.0
2024-12-20 15:25:00,274.12,274.5,273.69,273.79,38348.0,274.12,274.5,273.69,273.79,38348.0
2024-12-20 15:30:00,273.89,273.93,273.02,273.28,53748.0,273.89,273.93,273.02,273.28,53748.0
2024-12-20 15:35:00,273.28,273.6,273.11,273.6,73115.0,273.28,273.6,273.11,273.6,73115.0
2024-12-20 15:40:00,273.55,273.93,273.35,273.46,106268.0,273.55,273.93,273.35,273.46,106268.0
2024-12-20 15:45:00,273.53,273.96,273.43,273.71,110721.0,273.53,273.96,273.43,273.71,110721.0
2024-12-20 15:50:00,273.71,275.84,271.95,274.0,530080.0,273.71,275.84,271.95,274.0,530080.0
2024-12-20 15:55:00,273.95,273.95,272.11,273.04,697310.0,273.95,273.95,272.11,273.04,697310.0
2024-12-23 09:30:00,270.3,272.0,267.31,267.36,68351.0,270.3,272.0,267.31,267.36,68351.0
2024-12-23 09:35:00,267.34,267.99,266.42,266.94,30449.0,267.34,267.99,266.42,266.94,30449.0
2024-12-23 09:40:00,266.92,267.23,266.0,267.08,22405.0,266.92,267.23,266.0,267.08,22405.0
2024-12-23 09:45:00,267.07,267.07,266.06,266.32,16998.0,267.07,267.07,266.06,266.32,16998.0
2024-12-23 09:50:00,266.38,266.95,265.66,266.76,16849.0,266.38,266.95,265.66,266.76,16849.0
2024-12-23 09:55:00,266.72,267.45,266.54,266.84,25216.0,266.72,267.45,266.54,266.84,25216.0
2024-12-23 10:00:00,266.69,266.77,265.47,265.62,25042.0,266.69,266.77,265.47,265.62,25042.0
2024-12-23 10:05:00,265.74,266.44,265.27,265.29,21971.0,265.74,266.44,265.27,265.29,21971.0
2024-12-23 10:10:00,265.28,265.87,265.0,265.66,8951.0,265.28,265.87,265.0,265.66,8951.0
2024-12-23 10:15:00,265.97,265.97,264.79,264.87,10067.0,265.97,265.97,264.79,264.87,10067.0
2024-12-23 10:20:00,264.79,265.49,264.37,264.38,8922.0,264.79,265.49,264.37,264.38,8922.0
2024-12-23 10:25:00,264.38,265.34,264.37,265.18,28054.0,264.38,265.34,264.37,265.18,28054.0
2024-12-23 10:30:00,265.12,265.37,264.52,264.59,17600.0,265.12,265.37,264.52,264.59,17600.0
2024-12-23 10:35:00,264.63,264.86,264.13,264.67,23283.0,264.63,264.86,264.13,264.67,23283.0
2024-12-23 10:40:00,264.66,265.17,264.5,264.5,12730.0,264.66,265.17,264.5,264.5,12730.0
2024-12-23 10:45:00,264.58,264.95,264.36,264.84,8839.0,264.58,264.95,264.36,264.84,8839.0
2024-12-23 10:50:00,264.92,265.03,264.35,264.4,10409.0,264.92,265.03,264.35,264.4,10409.0
2024-12-23 10:55:00,264.63,265.18,264.32,264.42,11524.0,264.63,265.18,264.32,264.42,11524.0
2024-12-23 11:00:00,264.42,265.21,264.41,265.21,7350.0,264.42,265.21,264.41,265.21,7350.0
2024-12-23 11:05:00,265.08,265.25,264.66,265.16,10681.0,265.08,265.25,264.66,265.16,10681.0
2024-12-23 11:10:00,265.16,265.46,265.03,265.25,13317.0,265.16,265.46,265.03,265.25,13317.0
2024-12-23 11:15:00,265.37,266.0,265.33,266.0,13317.0,265.37,266.0,265.33,266.0,13317.0
2024-12-23 11:20:00,265.78,265.8,265.42,265.47,14633.0,265.78,265.8,265.42,265.47,14633.0
2024-12-23 11:25:00,265.53,265.99,265.47,265.78,9451.0,265.53,265.99,265.47,265.78,9451.0
2024-12-23 11:30:00,265.87,265.87,265.21,265.21,11314.0,265.87,265.87,265.21,265.21,11314.0
2024-12-23 11:35:00,265.21,265.92,265.05,265.74,15913.0,265.21,265.92,265.05,265.74,15913.0
2024-12-23 11:40:00,265.72,266.58,265.72,266.5,7964.0,265.72,266.58,265.72,266.5,7964.0
2024-12-23 11:45:00,266.58,266.71,266.27,266.54,7927.0,266.58,266.71,266.27,266.54,7927.0
2024-12-23 11:50:00,266.51,266.78,266.44,266.78,10407.0,266.51,266.78,266.44,266.78,10407.0
2024-12-23 11:55:00,266.53,266.53,266.26,266.52,7762.0,266.53,266.53,266.26,266.52,7762.0
2024-12-23 12:00:00,266.57,266.88,266.25,266.32,8372.0,266.57,266.88,266.25,266.32,8372.0
2024-12-23 12:05:00,266.3,266.39,265.92,266.03,12148.0,266.3,266.39,265.92,266.03,12148.0
2024-12-23 12:10:00,266.02,266.16,265.8,265.85,24452.0,266.02,266.16,265.8,265.85,24452.0
2024-12-23 12:15:00,266.03,266.11,265.64,265.75,15929.0,266.03,266.11,265.64,265.75,15929.0
2024-12-23 12:20:00,265.87,265.96,265.5,265.6,11508.0,265.87,265.96,265.5,265.6,11508.0
2024-12-23 12:25:00,265.7,266.24,265.7,266.05,16283.0,265.7,266.24,265.7,266.05,16283.0
2024-12-23 12:30:00,266.15,266.47,266.04,266.4,6239.0,266.15,266.47,266.04,266.4,6239.0
2024-12-23 12:35:00,266.4,266.6,266.21,266.59,10244.0,266.4,266.6,266.21,266.59,10244.0
2024-12-23 12:40:00,266.69,266.69,266.27,266.58,6256.0,266.69,266.69,266.27,266.58,6256.0
2024-12-23 12:45:00,266.59,266.69,266.48,266.63,17860.0,266.59,266.69,266.48,266.63,17860.0
2024-12-23 12:50:00,266.59,266.69,266.46,266.46,5480.0,266.59,266.69,266.46,266.46,5480.0
2024-12-23 12:55:00,266.5,266.66,266.44,266.63,5569.0,266.5,266.66,266.44,266.63,5569.0
2024-12-23 13:00:00,266.53,266.76,266.53,266.76,4498.0,266.53,266.76,266.53,266.76,4498.0
2024-12-23 13:05:00,266.67,266.91,266.6,266.91,6128.0,266.67,266.91,266.6,266.91,6128.0
2024-12-23 13:10:00,266.92,267.07,266.87,266.95,5381.0,266.92,267.07,266.87,266.95,5381.0
2024-12-23 13:15:00,266.95,267.01,266.28,266.44,16037.0,266.95,267.01,266.28,266.44,16037.0
2024-12-23 13:20:00,266.44,266.49,265.91,266.25,24507.0,266.44,266.49,265.91,266.25,24507.0
2024-12-23 13:25:00,266.05,266.41,266.05,266.23,7510.0,266.05,266.41,266.05,266.23,7510.0
2024-12-23 13:30:00,266.2,266.37,266.19,266.25,6688.0,266.2,266.37,266.19,266.25,6688.0
2024-12-23 13:35:00,266.26,266.79,266.2,266.65,15951.0,266.26,266.79,266.2,266.65,15951.0
2024-12-23 13:40:00,266.68,266.96,266.38,266.57,16454.0,266.68,266.96,266.38,266.57,16454.0
2024-12-23 13:45:00,266.58,266.87,266.5,266.87,10113.0,266.58,266.87,266.5,266.87,10113.0
2024-12-23 13:50:00,266.92,266.92,266.55,266.72,7999.0,266.92,266.92,266.55,266.72,7999.0
2024-12-23 13:55:00,266.67,266.74,266.23,266.23,7797.0,266.67,266.74,266.23,266.23,7797.0
2024-12-23 14:00:00,266.17,266.19,265.82,265.94,14076.0,266.17,266.19,265.82,265.94,14076.0
2024-12-23 14:05:00,265.94,266.1,265.67,265.79,8189.0,265.94,266.1,265.67,265.79,8189.0
2024-12-23 14:10:00,265.79,265.87,265.56,265.85,6264.0,265.79,265.87,265.56,265.85,6264.0
2024-12-23 14:15:00,265.84,266.04,265.73,265.82,7361.0,265.84,266.04,265.73,265.82,7361.0
2024-12-23 14:20:00,265.8,265.92,265.51,265.74,11595.0,265.8,265.92,265.51,265.74,11595.0
2024-12-23 14:25:00,265.6,265.7,265.22,265.41,4999.0,265.6,265.7,265.22,265.41,4999.0
2024-12-23 14:30:00,265.52,265.53,265.22,265.22,3843.0,265.52,265.53,265.22,265.22,3843.0
2024-12-23 14:35:00,265.26,265.26,264.79,264.8,5339.0,265.26,265.26,264.79,264.8,5339.0
2024-12-23 14:40:00,264.75,265.0,264.62,264.84,15933.0,264.75,265.0,264.62,264.84,15933.0
2024-12-23 14:45:00,264.98,265.25,264.91,265.23,10628.0,264.98,265.25,264.91,265.23,10628.0
2024-12-23 14:50:00,265.32,265.77,265.19,265.66,19262.0,265.32,265.77,265.19,265.66,19262.0
2024-12-23 14:55:00,265.61,265.96,265.6,265.89,3419.0,265.61,265.96,265.6,265.89,3419.0
2024-12-23 15:00:00,265.8,265.88,265.16,265.25,9723.0,265.8,265.88,265.16,265.25,9723.0
2024-12-23 15:05:00,265.24,265.24,264.58,264.59,7170.0,265.24,265.24,264.58,264.59,7170.0
2024-12-23 15:10:00,264.59,264.88,264.38,264.79,12465.0,264.59,264.88,264.38,264.79,12465.0
2024-12-23 15:15:00,264.92,264.92,264.33,264.6,16221.0,264.92,264.92,264.33,264.6,16221.0
2024-12-23 15:20:00,264.6,264.67,264.33,264.61,21918.0,264.6,264.67,264.33,264.61,21918.0
2024-12-23 15:25:00,264.6,265.25,264.6,264.85,17999.0,264.6,265.25,264.6,264.85,17999.0
2024-12-23 15:30:00,264.85,265.49,264.84,265.1,64833.0,264.85,265.49,264.84,265.1,64833.0
2024-12-23 15:35:00,265.04,265.24,264.31,264.31,22341.0,265.04,265.24,264.31,264.31,22341.0
2024-12-23 15:40:00,264.38,264.62,264.23,264.37,62221.0,264.38,264.62,264.23,264.37,62221.0
2024-12-23 15:45:00,264.36,264.43,263.86,264.24,39524.0,264.36,264.43,263.86,264.24,39524.0
2024-12-23 15:50:00,264.36,265.16,264.36,264.8,65685.0,264.36,265.16,264.36,264.8,65685.0
2024-12-23 15:55:00,264.78,265.73,264.78,265.38,197156.0,264.78,265.73,264.78,265.38,197156.0
2024-12-24 09:30:00,266.49,268.88,266.0,266.0,25061.0,266.49,268.88,266.0,266.0,25061.0
2024-12-24 09:35:00,265.97,266.37,264.75,265.51,6900.0,265.97,266.37,264.75,265.51,6900.0
2024-12-24 09:40:00,266.21,266.73,265.46,265.99,5700.0,266.21,266.73,265.46,265.99,5700.0
2024-12-24 09:45:00,265.94,266.05,264.85,265.19,10538.0,265.94,266.05,264.85,265.19,10538.0
2024-12-24 09:50:00,265.0,265.65,264.87,264.87,5226.0,265.0,265.65,264.87,264.87,5226.0
2024-12-24 09:55:00,265.19,265.6,265.08,265.48,4628.0,265.19,265.6,265.08,265.48,4628.0
2024-12-24 10:00:00,265.5,265.86,265.29,265.75,6287.0,265.5,265.86,265.29,265.75,6287.0
2024-12-24 10:05:00,265.67,265.94,265.25,265.91,10960.0,265.67,265.94,265.25,265.91,10960.0
2024-12-24 10:10:00,265.76,266.53,265.39,266.2,13964.0,265.76,266.53,265.39,266.2,13964.0
2024-12-24 10:15:00,266.15,266.15,265.64,265.67,5907.0,266.15,266.15,265.64,265.67,5907.0
2024-12-24 10:20:00,265.67,265.69,265.21,265.35,11137.0,265.67,265.69,265.21,265.35,11137.0
2024-12-24 10:25:00,265.28,265.3,264.76,264.9,6738.0,265.28,265.3,264.76,264.9,6738.0
2024-12-24 10:30:00,265.04,265.71,265.04,265.7,4337.0,265.04,265.71,265.04,265.7,4337.0
2024-12-24 10:35:00,265.65,266.12,265.57,265.96,8149.0,265.65,266.12,265.57,265.96,8149.0
2024-12-24 10:40:00,266.08,266.3,265.64,265.72,37471.0,266.08,266.3,265.64,265.72,37471.0
2024-12-24 10:45:00,265.58,265.72,265.4,265.5,6552.0,265.58,265.72,265.4,265.5,6552.0
2024-12-24 10:50:00,265.57,266.12,265.24,265.5,8458.0,265.57,266.12,265.24,265.5,8458.0
2024-12-24 10:55:00,265.32,265.65,264.94,265.49,16870.0,265.32,265.65,264.94,265.49,16870.0
2024-12-24 11:00:00,265.5,266.41,265.5,266.27,6008.0,265.5,266.41,265.5,266.27,6008.0
2024-12-24 11:05:00,266.4,266.44,266.01,266.44,9556.0,266.4,266.44,266.01,266.44,9556.0
2024-12-24 11:10:00,266.44,266.44,266.11,266.25,7362.0,266.44,266.44,266.11,266.25,7362.0
2024-12-24 11:15:00,266.24,266.47,266.23,266.41,4200.0,266.24,266.47,266.23,266.41,4200.0
2024-12-24 11:20:00,266.4,266.5,266.14,266.25,4143.0,266.4,266.5,266.14,266.25,4143.0
2024-12-24 11:25:00,266.13,266.4,265.89,266.31,5619.0,266.13,266.4,265.89,266.31,5619.0
2024-12-24 11:30:00,266.16,266.65,266.16,266.62,4975.0,266.16,266.65,266.16,266.62,4975.0
2024-12-24 11:35:00,266.61,266.61,266.35,266.57,3239.0,266.61,266.61,266.35,266.57,3239.0
2024-12-24 11:40:00,266.63,266.89,266.57,266.72,3891.0,266.63,266.89,266.57,266.72,3891.0
2024-12-24 11:45:00,266.75,266.99,266.59,266.75,5062.0,266.75,266.99,266.59,266.75,5062.0
2024-12-24 11:50:00,266.78,267.13,266.78,267.1,8543.0,266.78,267.13,266.78,267.1,8543.0
2024-12-24 11:55:00,267.17,267.43,266.84,266.88,7483.0,267.17,267.43,266.84,266.88,7483.0
2024-12-24 12:00:00,266.87,267.06,266.59,266.6,6646.0,266.87,267.06,266.59,266.6,6646.0
2024-12-24 12:05:00,266.6,266.89,266.51,266.89,5243.0,266.6,266.89,266.51,266.89,5243.0
2024-12-24 12:10:00,266.84,267.12,266.75,267.12,2862.0,266.84,267.12,266.75,267.12,2862.0
2024-12-24 12:15:00,267.15,267.29,266.9,267.29,10407.0,267.15,267.29,266.9,267.29,10407.0
2024-12-24 12:20:00,267.22,267.28,267.04,267.12,2157.0,267.22,267.28,267.04,267.12,2157.0
2024-12-24 12:25:00,267.18,267.71,267.11,267.54,9128.0,267.18,267.71,267.11,267.54,9128.0
2024-12-24 12:30:00,267.53,267.56,267.14,267.21,6552.0,267.53,267.56,267.14,267.21,6552.0
2024-12-24 12:35:00,267.02,267.81,267.02,267.73,7702.0,267.02,267.81,267.02,267.73,7702.0
2024-12-24 12:40:00,267.63,267.73,267.29,267.47,8990.0,267.63,267.73,267.29,267.47,8990.0
2024-12-24 12:45:00,267.56,267.7,267.29,267.7,7855.0,267.56,267.7,267.29,267.7,7855.0
2024-12-24 12:50:00,267.69,268.16,267.68,267.89,13782.0,267.69,268.16,267.68,267.89,13782.0
2024-12-24 12:55:00,267.96,269.09,267.96,269.06,62252.0,267.96,269.09,267.96,269.06,62252.0
2024-12-26 09:30:00,266.4,267.94,265.5,267.31,25524.0,266.4,267.94,265.5,267.31,25524.0
2024-12-26 09:35:00,267.31,267.75,266.95,267.75,3071.0,267.31,267.75,266.95,267.75,3071.0
2024-12-26 09:40:00,267.95,267.95,267.16,267.79,1104.0,267.95,267.95,267.16,267.79,1104.0
2024-12-26 09:45:00,267.16,267.68,267.13,267.63,4553.0,267.16,267.68,267.13,267.63,4553.0
2024-12-26 09:50:00,267.47,267.94,267.09,267.29,7404.0,267.47,267.94,267.09,267.29,7404.0
2024-12-26 09:55:00,267.34,267.53,267.1,267.37,7790.0,267.34,267.53,267.1,267.37,7790.0
2024-12-26 10:00:00,267.51,268.1,267.28,267.86,8032.0,267.51,268.1,267.28,267.86,8032.0
2024-12-26 10:05:00,267.97,268.1,267.49,267.5,5543.0,267.97,268.1,267.49,267.5,5543.0
2024-12-26 10:10:00,267.47,267.66,267.04,267.23,5963.0,267.47,267.66,267.04,267.23,5963.0
2024-12-26 10:15:00,267.42,267.42,266.87,267.36,3095.0,267.42,267.42,266.87,267.36,3095.0
2024-12-26 10:20:00,267.36,268.68,267.27,268.36,6436.0,267.36,268.68,267.27,268.36,6436.0
2024-12-26 10:25:00,268.13,268.18,267.82,267.9,4197.0,268.13,268.18,267.82,267.9,4197.0
2024-12-26 10:30:00,267.9,268.23,267.89,268.12,3609.0,267.9,268.23,267.89,268.12,3609.0
2024-12-26 10:35:00,268.12,268.29,267.58,267.72,9974.0,268.12,268.29,267.58,267.72,9974.0
2024-12-26 10:40:00,267.72,267.94,266.67,266.95,7373.0,267.72,267.94,266.67,266.95,7373.0
2024-12-26 10:45:00,266.93,267.02,266.67,266.67,3921.0,266.93,267.02,266.67,266.67,3921.0
2024-12-26 10:50:00,267.03,267.3,266.88,267.09,8900.0,267.03,267.3,266.88,267.09,8900.0
2024-12-26 10:55:00,267.08,267.27,266.82,267.15,9811.0,267.08,267.27,266.82,267.15,9811.0
2024-12-26 11:00:00,267.03,267.78,267.03,267.61,5936.0,267.03,267.78,267.03,267.61,5936.0
2024-12-26 11:05:00,267.71,267.97,267.47,267.82,6829.0,267.71,267.97,267.47,267.82,6829.0
2024-12-26 11:10:00,267.79,267.99,267.79,267.94,2732.0,267.79,267.99,267.79,267.94,2732.0
2024-12-26 11:15:00,267.95,267.98,267.75,267.84,5155.0,267.95,267.98,267.75,267.84,5155.0
2024-12-26 11:20:00,267.83,267.96,267.44,267.63,7965.0,267.83,267.96,267.44,267.63,7965.0
2024-12-26 11:25:00,267.56,268.0,267.29,267.92,12437.0,267.56,268.0,267.29,267.92,12437.0
2024-12-26 11:30:00,267.92,268.56,267.91,268.25,6152.0,267.92,268.56,267.91,268.25,6152.0
2024-12-26 11:35:00,268.13,268.33,267.84,268.07,10340.0,268.13,268.33,267.84,268.07,10340.0
2024-12-26 11:40:00,267.94,268.29,267.94,268.18,4386.0,267.94,268.29,267.94,268.18,4386.0
2024-12-26 11:45:00,268.26,268.47,268.06,268.35,5198.0,268.26,268.47,268.06,268.35,5198.0
2024-12-26 11:50:00,268.28,268.33,267.74,267.79,5092.0,268.28,268.33,267.74,267.79,5092.0
2024-12-26 11:55:00,267.8,268.14,267.79,268.1,15222.0,267.8,268.14,267.79,268.1,15222.0
2024-12-26 12:00:00,267.96,268.2,267.92,268.12,3060.0,267.96,268.2,267.92,268.12,3060.0
2024-12-26 12:05:00,268.03,268.03,267.82,268.01,5456.0,268.03,268.03,267.82,268.01,5456.0
2024-12-26 12:10:00,268.08,268.22,268.08,268.12,1774.0,268.08,268.22,268.08,268.12,1774.0
2024-12-26 12:15:00,268.22,268.32,268.11,268.28,5239.0,268.22,268.32,268.11,268.28,5239.0
2024-12-26 12:20:00,268.22,268.47,268.12,268.44,2800.0,268.22,268.47,268.12,268.44,2800.0
2024-12-26 12:25:00,268.39,268.4,267.97,268.05,1800.0,268.39,268.4,267.97,268.05,1800.0
2024-12-26 12:30:00,268.05,268.25,268.04,268.25,2897.0,268.05,268.25,268.04,268.25,2897.0
2024-12-26 12:35:00,268.25,268.25,267.93,268.02,2300.0,268.25,268.25,267.93,268.02,2300.0
2024-12-26 12:40:00,268.02,268.14,267.91,268.04,3288.0,268.02,268.14,267.91,268.04,3288.0
2024-12-26 12:45:00,268.16,268.16,267.46,267.61,11516.0,268.16,268.16,267.46,267.61,11516.0
2024-12-26 12:50:00,267.55,267.75,267.43,267.71,6643.0,267.55,267.75,267.43,267.71,6643.0
2024-12-26 12:55:00,267.81,268.01,267.56,267.58,4050.0,267.81,268.01,267.56,267.58,4050.0
2024-12-26 13:00:00,267.56,267.85,267.53,267.84,7856.0,267.56,267.85,267.53,267.84,7856.0
2024-12-26 13:05:00,267.73,268.2,267.62,268.2,9354.0,267.73,268.2,267.62,268.2,9354.0
2024-12-26 13:10:00,268.17,268.2,267.96,268.01,4937.0,268.17,268.2,267.96,268.01,4937.0
2024-12-26 13:15:00,268.01,268.61,268.01,268.58,3967.0,268.01,268.61,268.01,268.58,3967.0
2024-12-26 13:20:00,268.65,268.75,268.53,268.62,3168.0,268.65,268.75,268.53,268.62,3168.0
2024-12-26 13:25:00,268.6,268.62,268.47,268.54,2059.0,268.6,268.62,268.47,268.54,2059.0
2024-12-26 13:30:00,268.54,268.82,268.4,268.4,5358.0,268.54,268.82,268.4,268.4,5358.0
2024-12-26 13:35:00,268.4,268.61,268.31,268.5,9042.0,268.4,268.61,268.31,268.5,9042.0
2024-12-26 13:40:00,268.48,268.65,268.4,268.45,4607.0,268.48,268.65,268.4,268.45,4607.0
2024-12-26 13:45:00,268.47,268.86,268.33,268.86,4701.0,268.47,268.86,268.33,268.86,4701.0
2024-12-26 13:50:00,268.78,268.86,268.68,268.69,1416.0,268.78,268.86,268.68,268.69,1416.0
2024-12-26 13:55:00,268.66,268.75,268.58,268.72,3096.0,268.66,268.75,268.58,268.72,3096.0
2024-12-26 14:00:00,268.66,268.66,268.36,268.53,2622.0,268.66,268.66,268.36,268.53,2622.0
2024-12-26 14:05:00,268.51,268.74,268.51,268.55,4669.0,268.51,268.74,268.51,268.55,4669.0
2024-12-26 14:10:00,268.71,268.9,268.44,268.44,6601.0,268.71,268.9,268.44,268.44,6601.0
2024-12-26 14:15:00,268.37,268.37,268.22,268.26,4981.0,268.37,268.37,268.22,268.26,4981.0
2024-12-26 14:20:00,268.26,268.92,268.26,268.92,4404.0,268.26,268.92,268.26,268.92,4404.0
2024-12-26 14:25:00,268.79,269.0,268.78,269.0,3082.0,268.79,269.0,268.78,269.0,3082.0
2024-12-26 14:30:00,269.03,269.3,269.03,269.16,5295.0,269.03,269.3,269.03,269.16,5295.0
2024-12-26 14:35:00,268.85,269.14,268.7,269.14,6343.0,268.85,269.14,268.7,269.14,6343.0
2024-12-26 14:40:00,269.05,269.31,269.04,269.25,3161.0,269.05,269.31,269.04,269.25,3161.0
2024-12-26 14:45:00,269.19,269.43,269.19,269.28,5771.0,269.19,269.43,269.19,269.28,5771.0
2024-12-26 14:50:00,269.27,269.57,269.23,269.57,8972.0,269.27,269.57,269.23,269.57,8972.0
2024-12-26 14:55:00,269.51,269.67,269.35,269.67,6508.0,269.51,269.67,269.35,269.67,6508.0
2024-12-26 15:00:00,269.67,269.79,269.58,269.77,5413.0,269.67,269.79,269.58,269.77,5413.0
2024-12-26 15:05:00,269.81,270.06,269.65,269.85,7824.0,269.81,270.06,269.65,269.85,7824.0
2024-12-26 15:10:00,269.81,269.88,269.72,269.74,4490.0,269.81,269.88,269.72,269.74,4490.0
2024-12-26 15:15:00,269.86,269.94,269.64,269.64,6108.0,269.86,269.94,269.64,269.64,6108.0
2024-12-26 15:20:00,269.72,269.88,269.59,269.88,4828.0,269.72,269.88,269.59,269.88,4828.0
2024-12-26 15:25:00,269.81,270.05,269.73,269.82,15673.0,269.81,270.05,269.73,269.82,15673.0
2024-12-26 15:30:00,269.78,269.95,269.67,269.92,9488.0,269.78,269.95,269.67,269.92,9488.0
2024-12-26 15:35:00,269.92,270.04,269.73,269.78,8278.0,269.92,270.04,269.73,269.78,8278.0
2024-12-26 15:40:00,269.77,269.92,269.55,269.55,8217.0,269.77,269.92,269.55,269.55,8217.0
2024-12-26 15:45:00,269.56,269.88,269.22,269.38,10127.0,269.56,269.88,269.22,269.38,10127.0
2024-12-26 15:50:00,269.39,270.14,269.39,270.05,17079.0,269.39,270.14,269.39,270.05,17079.0
2024-12-26 15:55:00,269.83,269.94,269.35,269.36,84718.0,269.83,269.94,269.35,269.36,84718.0
2024-12-27 09:30:00,267.6,267.75,267.0,267.5,15663.0,267.6,267.75,267.0,267.5,15663.0
2024-12-27 09:35:00,267.66,268.36,266.96,267.23,30662.0,267.66,268.36,266.96,267.23,30662.0
2024-12-27 09:40:00,267.14,267.34,266.3,266.3,14647.0,267.14,267.34,266.3,266.3,14647.0
2024-12-27 09:45:00,266.66,267.9,266.66,267.78,9327.0,266.66,267.9,266.66,267.78,9327.0
2024-12-27 09:50:00,267.84,267.87,267.39,267.72,4659.0,267.84,267.87,267.39,267.72,4659.0
2024-12-27 09:55:00,267.43,267.58,267.0,267.05,6552.0,267.43,267.58,267.0,267.05,6552.0
2024-12-27 10:00:00,267.03,267.03,265.22,265.22,11220.0,267.03,267.03,265.22,265.22,11220.0
2024-12-27 10:05:00,265.43,265.65,264.79,265.09,9597.0,265.43,265.65,264.79,265.09,9597.0
2024-12-27 10:10:00,265.13,265.13,264.33,264.81,8387.0,265.13,265.13,264.33,264.81,8387.0
2024-12-27 10:15:00,264.66,264.82,264.36,264.56,6286.0,264.66,264.82,264.36,264.56,6286.0
2024-12-27 10:20:00,264.69,265.54,264.47,265.11,9099.0,264.69,265.54,264.47,265.11,9099.0
2024-12-27 10:25:00,265.1,265.41,264.9,265.0,6286.0,265.1,265.41,264.9,265.0,6286.0
2024-12-27 10:30:00,264.88,265.13,264.36,264.42,10373.0,264.88,265.13,264.36,264.42,10373.0
2024-12-27 10:35:00,264.51,265.1,264.5,265.1,107439.0,264.51,265.1,264.5,265.1,107439.0
2024-12-27 10:40:00,264.91,265.46,264.53,265.14,49707.0,264.91,265.46,264.53,265.14,49707.0
2024-12-27 10:45:00,265.37,265.42,264.39,265.42,31624.0,265.37,265.42,264.39,265.42,31624.0
2024-12-27 10:50:00,265.39,265.49,265.13,265.49,2649.0,265.39,265.49,265.13,265.49,2649.0
2024-12-27 10:55:00,265.51,265.77,265.35,265.44,7902.0,265.51,265.77,265.35,265.44,7902.0
2024-12-27 11:00:00,265.59,265.76,264.99,265.03,5555.0,265.59,265.76,264.99,265.03,5555.0
2024-12-27 11:05:00,264.98,265.05,264.62,265.0,5238.0,264.98,265.05,264.62,265.0,5238.0
2024-12-27 11:10:00,265.0,265.16,264.39,264.39,8763.0,265.0,265.16,264.39,264.39,8763.0
2024-12-27 11:15:00,264.44,264.83,264.37,264.76,4528.0,264.44,264.83,264.37,264.76,4528.0
2024-12-27 11:20:00,264.66,265.0,264.6,264.71,4300.0,264.66,265.0,264.6,264.71,4300.0
2024-12-27 11:25:00,264.83,265.66,264.8,265.55,5279.0,264.83,265.66,264.8,265.55,5279.0
2024-12-27 11:30:00,265.59,265.72,265.37,265.54,6336.0,265.59,265.72,265.37,265.54,6336.0
2024-12-27 11:35:00,265.54,265.8,265.25,265.25,14557.0,265.54,265.8,265.25,265.25,14557.0
2024-12-27 11:40:00,265.2,265.27,264.6,264.68,7292.0,265.2,265.27,264.6,264.68,7292.0
2024-12-27 11:45:00,264.68,264.86,264.57,264.63,4656.0,264.68,264.86,264.57,264.63,4656.0
2024-12-27 11:50:00,264.51,264.6,263.83,263.85,7275.0,264.51,264.6,263.83,263.85,7275.0
2024-12-27 11:55:00,263.92,264.49,263.91,264.35,8166.0,263.92,264.49,263.91,264.35,8166.0
2024-12-27 12:00:00,264.35,264.36,263.92,264.0,6208.0,264.35,264.36,263.92,264.0,6208.0
2024-12-27 12:05:00,264.0,264.27,263.86,264.15,6924.0,264.0,264.27,263.86,264.15,6924.0
2024-12-27 12:10:00,264.26,264.45,264.15,264.15,6390.0,264.26,264.45,264.15,264.15,6390.0
2024-12-27 12:15:00,264.31,264.36,263.75,264.09,12031.0,264.31,264.36,263.75,264.09,12031.0
2024-12-27 12:20:00,264.09,264.15,263.71,263.76,6570.0,264.09,264.15,263.71,263.76,6570.0
2024-12-27 12:25:00,263.87,264.15,263.8,264.11,10934.0,263.87,264.15,263.8,264.11,10934.0
2024-12-27 12:30:00,264.12,264.49,264.11,264.25,5904.0,264.12,264.49,264.11,264.25,5904.0
2024-12-27 12:35:00,264.24,264.24,263.38,263.38,3312.0,264.24,264.24,263.38,263.38,3312.0
2024-12-27 12:40:00,263.38,263.74,263.27,263.71,4658.0,263.38,263.74,263.27,263.71,4658.0
2024-12-27 12:45:00,263.67,263.8,263.28,263.4,3800.0,263.67,263.8,263.28,263.4,3800.0
2024-12-27 12:50:00,263.49,264.11,263.46,264.06,4946.0,263.49,264.11,263.46,264.06,4946.0
2024-12-27 12:55:00,264.05,264.19,263.97,264.01,3732.0,264.05,264.19,263.97,264.01,3732.0
2024-12-27 13:00:00,264.03,264.37,264.03,264.35,4392.0,264.03,264.37,264.03,264.35,4392.0
2024-12-27 13:05:00,264.31,264.31,263.87,264.14,4178.0,264.31,264.31,263.87,264.14,4178.0
2024-12-27 13:10:00,264.15,264.29,264.06,264.18,2088.0,264.15,264.29,264.06,264.18,2088.0
2024-12-27 13:15:00,264.31,264.54,264.23,264.53,3661.0,264.31,264.54,264.23,264.53,3661.0
2024-12-27 13:20:00,264.53,264.66,264.41,264.59,3579.0,264.53,264.66,264.41,264.59,3579.0
2024-12-27 13:25:00,264.62,265.25,264.62,264.99,6136.0,264.62,265.25,264.62,264.99,6136.0
2024-12-27 13:30:00,264.99,265.32,264.98,265.29,3327.0,264.99,265.32,264.98,265.29,3327.0
2024-12-27 13:35:00,265.24,265.27,265.03,265.27,1922.0,265.24,265.27,265.03,265.27,1922.0
2024-12-27 13:40:00,265.16,265.28,265.04,265.25,6517.0,265.16,265.28,265.04,265.25,6517.0
2024-12-27 13:45:00,265.21,265.35,265.19,265.29,2651.0,265.21,265.35,265.19,265.29,2651.0
2024-12-27 13:50:00,265.29,265.72,265.29,265.64,6796.0,265.29,265.72,265.29,265.64,6796.0
2024-12-27 13:55:00,265.64,265.76,265.53,265.63,6040.0,265.64,265.76,265.53,265.63,6040.0
2024-12-27 14:00:00,265.62,265.82,265.55,265.55,3145.0,265.62,265.82,265.55,265.55,3145.0
2024-12-27 14:05:00,265.69,265.85,265.5,265.53,3500.0,265.69,265.85,265.5,265.53,3500.0
2024-12-27 14:10:00,265.66,265.81,265.4,265.4,4814.0,265.66,265.81,265.4,265.4,4814.0
2024-12-27 14:15:00,265.34,265.62,265.25,265.55,7014.0,265.34,265.62,265.25,265.55,7014.0
2024-12-27 14:20:00,265.55,265.63,265.3,265.31,2254.0,265.55,265.63,265.3,265.31,2254.0
2024-12-27 14:25:00,265.31,265.51,265.17,265.45,3361.0,265.31,265.51,265.17,265.45,3361.0
2024-12-27 14:30:00,265.41,265.43,265.19,265.4,1827.0,265.41,265.43,265.19,265.4,1827.0
2024-12-27 14:35:00,265.41,265.71,265.4,265.42,2200.0,265.41,265.71,265.4,265.42,2200.0
2024-12-27 14:40:00,265.44,265.69,265.43,265.69,5495.0,265.44,265.69,265.43,265.69,5495.0
2024-12-27 14:45:00,265.71,266.05,265.67,265.97,9353.0,265.71,266.05,265.67,265.97,9353.0
2024-12-27 14:50:00,265.98,266.05,265.77,265.97,10140.0,265.98,266.05,265.77,265.97,10140.0
2024-12-27 14:55:00,265.97,266.19,265.78,265.98,11645.0,265.97,266.19,265.78,265.98,11645.0
2024-12-27 15:00:00,266.07,266.07,265.65,265.72,6259.0,266.07,266.07,265.65,265.72,6259.0
2024-12-27 15:05:00,265.75,265.86,265.21,265.76,13036.0,265.75,265.86,265.21,265.76,13036.0
2024-12-27 15:10:00,265.67,265.69,265.16,265.29,13081.0,265.67,265.69,265.16,265.29,13081.0
2024-12-27 15:15:00,265.37,265.72,265.27,265.56,19447.0,265.37,265.72,265.27,265.56,19447.0
2024-12-27 15:20:00,265.54,265.59,265.14,265.34,6238.0,265.54,265.59,265.14,265.34,6238.0
2024-12-27 15:25:00,265.33,265.75,265.21,265.68,11237.0,265.33,265.75,265.21,265.68,11237.0
2024-12-27 15:30:00,265.68,265.78,265.47,265.75,8143.0,265.68,265.78,265.47,265.75,8143.0
2024-12-27 15:35:00,265.68,265.96,265.45,265.79,14431.0,265.68,265.96,265.45,265.79,14431.0
2024-12-27 15:40:00,265.81,265.92,265.58,265.62,12868.0,265.81,265.92,265.58,265.62,12868.0
2024-12-27 15:45:00,265.64,265.76,265.27,265.71,12368.0,265.64,265.76,265.27,265.71,12368.0
2024-12-27 15:50:00,265.75,266.73,265.73,266.25,22182.0,265.75,266.73,265.73,266.25,22182.0
2024-12-27 15:55:00,266.24,266.46,266.21,266.37,101656.0,266.24,266.46,266.21,266.37,101656.0
2024-12-30 09:30:00,263.57,264.52,262.57,262.57,15693.0,263.57,264.52,262.57,262.57,15693.0
2024-12-30 09:35:00,262.6,262.94,261.72,261.81,14495.0,262.6,262.94,261.72,261.81,14495.0
2024-12-30 09:40:00,261.79,261.84,261.0,261.1,10033.0,261.79,261.84,261.0,261.1,10033.0
2024-12-30 09:45:00,261.0,261.34,260.58,260.71,11656.0,261.0,261.34,260.58,260.71,11656.0
2024-12-30 09:50:00,260.8,261.07,259.91,260.0,10840.0,260.8,261.07,259.91,260.0,10840.0
2024-12-30 09:55:00,260.0,260.31,259.39,259.47,13832.0,260.0,260.31,259.39,259.47,13832.0
2024-12-30 10:00:00,259.35,260.32,259.32,259.81,16623.0,259.35,260.32,259.32,259.81,16623.0
2024-12-30 10:05:00,259.9,260.1,259.73,259.93,12292.0,259.9,260.1,259.73,259.93,12292.0
2024-12-30 10:10:00,259.93,260.84,259.93,260.78,11397.0,259.93,260.84,259.93,260.78,11397.0
2024-12-30 10:15:00,260.81,260.86,260.3,260.44,5365.0,260.81,260.86,260.3,260.44,5365.0
2024-12-30 10:20:00,260.33,260.55,259.59,259.62,4043.0,260.33,260.55,259.59,259.62,4043.0
2024-12-30 10:25:00,259.61,259.93,259.5,259.63,8341.0,259.61,259.93,259.5,259.63,8341.0
2024-12-30 10:30:00,259.55,260.27,259.55,259.97,5228.0,259.55,260.27,259.55,259.97,5228.0
2024-12-30 10:35:00,260.04,260.93,259.69,260.89,10735.0,260.04,260.93,259.69,260.89,10735.0
2024-12-30 10:40:00,260.75,260.77,260.29,260.63,6742.0,260.75,260.77,260.29,260.63,6742.0
2024-12-30 10:45:00,260.63,260.94,259.98,260.13,8017.0,260.63,260.94,259.98,260.13,8017.0
2024-12-30 10:50:00,260.29,260.43,260.02,260.34,10822.0,260.29,260.43,260.02,260.34,10822.0
2024-12-30 10:55:00,260.42,260.98,260.39,260.93,6839.0,260.42,260.98,260.39,260.93,6839.0
2024-12-30 11:00:00,260.91,261.33,260.78,261.29,10756.0,260.91,261.33,260.78,261.29,10756.0
2024-12-30 11:05:00,261.39,261.51,261.27,261.47,2790.0,261.39,261.51,261.27,261.47,2790.0
2024-12-30 11:10:00,261.52,261.52,261.02,261.36,11393.0,261.52,261.52,261.02,261.36,11393.0
2024-12-30 11:15:00,261.29,261.79,261.16,261.75,14103.0,261.29,261.79,261.16,261.75,14103.0
2024-12-30 11:20:00,261.74,261.88,261.49,261.56,8413.0,261.74,261.88,261.49,261.56,8413.0
2024-12-30 11:25:00,261.48,261.64,261.2,261.23,5025.0,261.48,261.64,261.2,261.23,5025.0
2024-12-30 11:30:00,261.31,261.79,261.31,261.78,3973.0,261.31,261.79,261.31,261.78,3973.0
2024-12-30 11:35:00,261.7,261.87,261.61,261.86,4930.0,261.7,261.87,261.61,261.86,4930.0
2024-12-30 11:40:00,261.76,262.22,261.65,261.83,18993.0,261.76,262.22,261.65,261.83,18993.0
2024-12-30 11:45:00,261.83,261.95,261.25,261.25,8124.0,261.83,261.95,261.25,261.25,8124.0
2024-12-30 11:50:00,261.25,261.53,261.09,261.23,39984.0,261.25,261.53,261.09,261.23,39984.0
2024-12-30 11:55:00,261.25,261.64,261.14,261.64,6029.0,261.25,261.64,261.14,261.64,6029.0
2024-12-30 12:00:00,261.52,261.98,261.52,261.76,5477.0,261.52,261.98,261.52,261.76,5477.0
2024-12-30 12:05:00,261.8,261.96,261.5,261.95,21851.0,261.8,261.96,261.5,261.95,21851.0
2024-12-30 12:10:00,261.82,262.25,261.82,262.13,4369.0,261.82,262.25,261.82,262.13,4369.0
2024-12-30 12:15:00,262.2,262.24,262.0,262.04,3100.0,262.2,262.24,262.0,262.04,3100.0
2024-12-30 12:20:00,262.2,262.42,261.95,262.42,9984.0,262.2,262.42,261.95,262.42,9984.0
2024-12-30 12:25:00,262.42,262.49,262.12,262.3,9091.0,262.42,262.49,262.12,262.3,9091.0
2024-12-30 12:30:00,262.41,262.57,262.27,262.57,4049.0,262.41,262.57,262.27,262.57,4049.0
2024-12-30 12:35:00,262.62,262.72,262.45,262.5,3042.0,262.62,262.72,262.45,262.5,3042.0
2024-12-30 12:40:00,262.5,262.79,262.5,262.71,2159.0,262.5,262.79,262.5,262.71,2159.0
2024-12-30 12:45:00,262.81,263.04,262.65,262.88,5480.0,262.81,263.04,262.65,262.88,5480.0
2024-12-30 12:50:00,262.91,262.92,262.58,262.58,2500.0,262.91,262.92,262.58,262.58,2500.0
2024-12-30 12:55:00,262.67,263.05,262.24,263.05,7916.0,262.67,263.05,262.24,263.05,7916.0
2024-12-30 13:00:00,262.91,262.91,262.54,262.59,3880.0,262.91,262.91,262.54,262.59,3880.0
2024-12-30 13:05:00,262.41,262.75,262.26,262.68,5199.0,262.41,262.75,262.26,262.68,5199.0
2024-12-30 13:10:00,262.83,263.06,262.7,263.03,5001.0,262.83,263.06,262.7,263.03,5001.0
2024-12-30 13:15:00,263.13,263.21,262.6,262.6,3400.0,263.13,263.21,262.6,262.6,3400.0
2024-12-30 13:20:00,262.64,262.87,262.41,262.51,12196.0,262.64,262.87,262.41,262.51,12196.0
2024-12-30 13:25:00,262.4,262.56,262.21,262.5,7067.0,262.4,262.56,262.21,262.5,7067.0
2024-12-30 13:30:00,262.6,262.8,262.36,262.8,2146.0,262.6,262.8,262.36,262.8,2146.0
2024-12-30 13:35:00,262.86,262.87,262.17,262.4,6471.0,262.86,262.87,262.17,262.4,6471.0
2024-12-30 13:40:00,262.49,262.82,262.44,262.7,2289.0,262.49,262.82,262.44,262.7,2289.0
2024-12-30 13:45:00,262.73,262.96,262.72,262.91,3196.0,262.73,262.96,262.72,262.91,3196.0
2024-12-30 13:50:00,262.91,263.03,262.73,262.74,5228.0,262.91,263.03,262.73,262.74,5228.0
2024-12-30 13:55:00,262.83,263.01,262.83,262.92,1600.0,262.83,263.01,262.83,262.92,1600.0
2024-12-30 14:00:00,262.93,263.01,262.79,262.88,3364.0,262.93,263.01,262.79,262.88,3364.0
2024-12-30 14:05:00,262.88,262.88,262.36,262.55,7844.0,262.88,262.88,262.36,262.55,7844.0
2024-12-30 14:10:00,262.55,262.55,262.05,262.18,8231.0,262.55,262.55,262.05,262.18,8231.0
2024-12-30 14:15:00,262.14,262.27,262.01,262.05,2000.0,262.14,262.27,262.01,262.05,2000.0
2024-12-30 14:20:00,262.05,262.05,261.57,261.75,6398.0,262.05,262.05,261.57,261.75,6398.0
2024-12-30 14:25:00,261.75,262.1,261.75,262.01,13641.0,261.75,262.1,261.75,262.01,13641.0
2024-12-30 14:30:00,262.11,262.36,262.08,262.17,3720.0,262.11,262.36,262.08,262.17,3720.0
2024-12-30 14:35:00,262.07,262.18,261.94,261.97,6591.0,262.07,262.18,261.94,261.97,6591.0
2024-12-30 14:40:00,261.98,262.22,261.97,261.97,11145.0,261.98,262.22,261.97,261.97,11145.0
2024-12-30 14:45:00,261.97,262.25,261.97,262.06,4440.0,261.97,262.25,261.97,262.06,4440.0
2024-12-30 14:50:00,262.1,262.28,262.09,262.26,3545.0,262.1,262.28,262.09,262.26,3545.0
2024-12-30 14:55:00,262.26,262.52,262.26,262.38,6227.0,262.26,262.52,262.26,262.38,6227.0
2024-12-30 15:00:00,262.34,262.47,262.24,262.29,3656.0,262.34,262.47,262.24,262.29,3656.0
2024-12-30 15:05:00,262.27,262.4,262.08,262.16,6130.0,262.27,262.4,262.08,262.16,6130.0
2024-12-30 15:10:00,262.23,262.46,261.99,262.36,7709.0,262.23,262.46,261.99,262.36,7709.0
2024-12-30 15:15:00,262.39,262.61,262.27,262.61,4717.0,262.39,262.61,262.27,262.61,4717.0
2024-12-30 15:20:00,262.51,262.62,262.38,262.39,5533.0,262.51,262.62,262.38,262.39,5533.0
2024-12-30 15:25:00,262.48,262.48,261.76,261.83,10102.0,262.48,262.48,261.76,261.83,10102.0
2024-12-30 15:30:00,261.9,262.04,261.74,261.88,10056.0,261.9,262.04,261.74,261.88,10056.0
2024-12-30 15:35:00,261.89,262.08,261.82,261.91,15532.0,261.89,262.08,261.82,261.91,15532.0
2024-12-30 15:40:00,261.93,262.03,261.64,261.93,15781.0,261.93,262.03,261.64,261.93,15781.0
2024-12-30 15:45:00,261.94,262.24,261.71,262.03,14122.0,261.94,262.24,261.71,262.03,14122.0
2024-12-30 15:50:00,261.97,262.6,261.95,262.31,22740.0,261.97,262.6,261.95,262.31,22740.0
2024-12-30 15:55:00,262.25,262.57,261.88,262.0,73767.0,262.25,262.57,261.88,262.0,73767.0
2024-12-31 09:30:00,262.24,263.34,261.51,263.14,13598.0,262.24,263.34,261.51,263.14,13598.0
2024-12-31 09:35:00,262.57,262.74,261.31,261.31,3913.0,262.57,262.74,261.31,261.31,3913.0
2024-12-31 09:40:00,261.13,261.63,261.11,261.52,6192.0,261.13,261.63,261.11,261.52,6192.0
2024-12-31 09:45:00,261.66,262.15,261.66,261.75,5366.0,261.66,262.15,261.66,261.75,5366.0
2024-12-31 09:50:00,261.66,261.66,261.0,261.07,6569.0,261.66,261.66,261.0,261.07,6569.0
2024-12-31 09:55:00,260.92,260.99,260.33,260.63,6327.0,260.92,260.99,260.33,260.63,6327.0
2024-12-31 10:00:00,260.68,261.07,260.61,260.74,9090.0,260.68,261.07,260.61,260.74,9090.0
2024-12-31 10:05:00,260.78,260.98,259.56,259.6,16082.0,260.78,260.98,259.56,259.6,16082.0
2024-12-31 10:10:00,259.7,260.74,259.6,260.74,9402.0,259.7,260.74,259.6,260.74,9402.0
2024-12-31 10:15:00,260.74,260.74,260.04,260.49,4774.0,260.74,260.74,260.04,260.49,4774.0
2024-12-31 10:20:00,260.5,260.97,260.48,260.82,4207.0,260.5,260.97,260.48,260.82,4207.0
2024-12-31 10:25:00,260.75,261.42,260.63,260.63,11014.0,260.75,261.42,260.63,260.63,11014.0
2024-12-31 10:30:00,260.69,260.76,259.85,259.94,6213.0,260.69,260.76,259.85,259.94,6213.0
2024-12-31 10:35:00,260.01,260.42,259.89,260.41,8280.0,260.01,260.42,259.89,260.41,8280.0
2024-12-31 10:40:00,260.43,260.43,259.85,259.85,5634.0,260.43,260.43,259.85,259.85,5634.0
2024-12-31 10:45:00,259.9,259.92,259.59,259.7,6850.0,259.9,259.92,259.59,259.7,6850.0
2024-12-31 10:50:00,259.79,260.22,259.66,260.11,3329.0,259.79,260.22,259.66,260.11,3329.0
2024-12-31 10:55:00,260.13,260.14,259.84,259.84,2100.0,260.13,260.14,259.84,259.84,2100.0
2024-12-31 11:00:00,259.92,259.96,259.13,259.28,6220.0,259.92,259.96,259.13,259.28,6220.0
2024-12-31 11:05:00,259.29,259.47,258.9,259.2,10627.0,259.29,259.47,258.9,259.2,10627.0
2024-12-31 11:10:00,259.25,259.43,259.2,259.43,5450.0,259.25,259.43,259.2,259.43,5450.0
2024-12-31 11:15:00,259.36,259.44,259.24,259.34,7677.0,259.36,259.44,259.24,259.34,7677.0
2024-12-31 11:20:00,259.17,259.48,259.09,259.09,7950.0,259.17,259.48,259.09,259.09,7950.0
2024-12-31 11:25:00,259.14,259.45,259.01,259.3,7116.0,259.14,259.45,259.01,259.3,7116.0
2024-12-31 11:30:00,259.21,259.35,259.16,259.26,5319.0,259.21,259.35,259.16,259.26,5319.0
2024-12-31 11:35:00,259.26,259.39,259.12,259.18,6378.0,259.26,259.39,259.12,259.18,6378.0
2024-12-31 11:40:00,259.18,259.81,259.0,259.59,11020.0,259.18,259.81,259.0,259.59,11020.0
2024-12-31 11:45:00,259.52,259.71,259.4,259.66,7412.0,259.52,259.71,259.4,259.66,7412.0
2024-12-31 11:50:00,259.66,259.72,259.16,259.36,5790.0,259.66,259.72,259.16,259.36,5790.0
2024-12-31 11:55:00,259.33,259.33,259.11,259.21,6128.0,259.33,259.33,259.11,259.21,6128.0
2024-12-31 12:00:00,259.21,259.21,258.92,259.09,8733.0,259.21,259.21,258.92,259.09,8733.0
2024-12-31 12:05:00,259.12,259.33,258.91,259.18,6350.0,259.12,259.33,258.91,259.18,6350.0
2024-12-31 12:10:00,259.26,259.37,258.91,258.98,6848.0,259.26,259.37,258.91,258.98,6848.0
2024-12-31 12:15:00,259.03,259.14,258.89,259.11,4969.0,259.03,259.14,258.89,259.11,4969.0
2024-12-31 12:20:00,259.26,259.26,258.72,258.74,4778.0,259.26,259.26,258.72,258.74,4778.0
2024-12-31 12:25:00,258.74,258.94,258.37,258.37,9129.0,258.74,258.94,258.37,258.37,9129.0
2024-12-31 12:30:00,258.39,258.49,257.98,258.12,11317.0,258.39,258.49,257.98,258.12,11317.0
2024-12-31 12:35:00,258.13,258.13,257.92,258.03,10125.0,258.13,258.13,257.92,258.03,10125.0
2024-12-31 12:40:00,258.03,258.08,257.66,258.02,10792.0,258.03,258.08,257.66,258.02,10792.0
2024-12-31 12:45:00,258.0,258.07,257.93,257.98,2951.0,258.0,258.07,257.93,257.98,2951.0
2024-12-31 12:50:00,257.98,258.33,257.89,258.33,11271.0,257.98,258.33,257.89,258.33,11271.0
2024-12-31 12:55:00,258.27,258.85,258.23,258.85,6743.0,258.27,258.85,258.23,258.85,6743.0
2024-12-31 13:00:00,258.73,258.74,258.59,258.66,2539.0,258.73,258.74,258.59,258.66,2539.0
2024-12-31 13:05:00,258.67,259.06,258.66,258.91,6374.0,258.67,259.06,258.66,258.91,6374.0
2024-12-31 13:10:00,258.84,258.93,257.98,258.11,3050.0,258.84,258.93,257.98,258.11,3050.0
2024-12-31 13:15:00,258.1,258.55,258.04,258.18,5684.0,258.1,258.55,258.04,258.18,5684.0
2024-12-31 13:20:00,258.17,258.17,257.62,257.62,2483.0,258.17,258.17,257.62,257.62,2483.0
2024-12-31 13:25:00,257.42,257.82,257.42,257.51,6129.0,257.42,257.82,257.42,257.51,6129.0
2024-12-31 13:30:00,257.4,257.67,257.31,257.56,8415.0,257.4,257.67,257.31,257.56,8415.0
2024-12-31 13:35:00,257.43,257.58,257.14,257.45,8300.0,257.43,257.58,257.14,257.45,8300.0
2024-12-31 13:40:00,257.54,257.66,257.41,257.49,5352.0,257.54,257.66,257.41,257.49,5352.0
2024-12-31 13:45:00,257.53,257.71,257.41,257.55,9729.0,257.53,257.71,257.41,257.55,9729.0
2024-12-31 13:50:00,257.55,257.73,257.22,257.36,6389.0,257.55,257.73,257.22,257.36,6389.0
2024-12-31 13:55:00,257.28,257.35,257.13,257.19,4494.0,257.28,257.35,257.13,257.19,4494.0
2024-12-31 14:00:00,257.17,257.17,256.58,256.75,9359.0,257.17,257.17,256.58,256.75,9359.0
2024-12-31 14:05:00,256.69,257.5,256.69,257.5,8178.0,256.69,257.5,256.69,257.5,8178.0
2024-12-31 14:10:00,257.5,257.87,257.49,257.82,5381.0,257.5,257.87,257.49,257.82,5381.0
2024-12-31 14:15:00,257.82,257.83,257.26,257.31,3816.0,257.82,257.83,257.26,257.31,3816.0
2024-12-31 14:20:00,257.24,257.24,256.68,256.9,12075.0,257.24,257.24,256.68,256.9,12075.0
2024-12-31 14:25:00,256.87,257.22,256.81,256.81,7646.0,256.87,257.22,256.81,256.81,7646.0
2024-12-31 14:30:00,256.95,257.08,256.71,256.81,4131.0,256.95,257.08,256.71,256.81,4131.0
2024-12-31 14:35:00,256.81,256.97,256.71,256.85,8336.0,256.81,256.97,256.71,256.85,8336.0
2024-12-31 14:40:00,256.83,256.83,256.34,256.79,8972.0,256.83,256.83,256.34,256.79,8972.0
2024-12-31 14:45:00,256.77,257.01,256.7,256.95,4079.0,256.77,257.01,256.7,256.95,4079.0
2024-12-31 14:50:00,256.94,257.18,256.87,256.97,8060.0,256.94,257.18,256.87,256.97,8060.0
2024-12-31 14:55:00,257.03,257.52,256.89,257.49,8557.0,257.03,257.52,256.89,257.49,8557.0
2024-12-31 15:00:00,257.41,257.42,257.13,257.16,3111.0,257.41,257.42,257.13,257.16,3111.0
2024-12-31 15:05:00,257.16,257.47,257.12,257.16,6782.0,257.16,257.47,257.12,257.16,6782.0
2024-12-31 15:10:00,257.17,257.18,256.45,256.53,12871.0,257.17,257.18,256.45,256.53,12871.0
2024-12-31 15:15:00,256.46,256.67,256.19,256.67,22285.0,256.46,256.67,256.19,256.67,22285.0
2024-12-31 15:20:00,256.57,257.18,256.55,256.82,10627.0,256.57,257.18,256.55,256.82,10627.0
2024-12-31 15:25:00,256.81,257.52,256.8,257.47,10488.0,256.81,257.52,256.8,257.47,10488.0
2024-12-31 15:30:00,257.47,257.58,257.09,257.21,14611.0,257.47,257.58,257.09,257.21,14611.0
2024-12-31 15:35:00,257.31,257.74,256.78,256.78,11546.0,257.31,257.74,256.78,256.78,11546.0
2024-12-31 15:40:00,256.91,257.09,256.61,256.82,13020.0,256.91,257.09,256.61,256.82,13020.0
2024-12-31 15:45:00,256.82,257.58,256.63,257.56,20598.0,256.82,257.58,256.63,257.56,20598.0
2024-12-31 15:50:00,257.51,257.75,257.11,257.39,43033.0,257.51,257.75,257.11,257.39,43033.0
2024-12-31 15:55:00,257.54,258.25,257.5,258.04,136477.0,257.54,258.25,257.5,258.04,136477.0
2025-01-02 09:30:00,260.68,260.98,257.47,257.47,23381.0,260.68,260.98,257.47,257.47,23381.0
2025-01-02 09:35:00,257.17,257.31,256.38,256.45,9159.0,257.17,257.31,256.38,256.45,9159.0
2025-01-02 09:40:00,256.51,257.12,256.32,256.74,10477.0,256.51,257.12,256.32,256.74,10477.0
2025-01-02 09:45:00,256.65,257.55,256.64,257.53,21832.0,256.65,257.55,256.64,257.53,21832.0
2025-01-02 09:50:00,257.64,257.98,257.3,257.73,37201.0,257.64,257.98,257.3,257.73,37201.0
2025-01-02 09:55:00,257.73,257.98,257.36,257.98,25772.0,257.73,257.98,257.36,257.98,25772.0
2025-01-02 10:00:00,258.05,258.08,257.18,257.55,9991.0,258.05,258.08,257.18,257.55,9991.0
2025-01-02 10:05:00,257.55,257.87,257.1,257.66,7684.0,257.55,257.87,257.1,257.66,7684.0
2025-01-02 10:10:00,257.51,257.61,257.17,257.17,7188.0,257.51,257.61,257.17,257.17,7188.0
2025-01-02 10:15:00,257.15,257.21,255.89,255.89,8780.0,257.15,257.21,255.89,255.89,8780.0
2025-01-02 10:20:00,255.88,256.0,254.24,254.56,16628.0,255.88,256.0,254.24,254.56,16628.0
2025-01-02 10:25:00,254.42,255.79,254.42,255.08,18995.0,254.42,255.79,254.42,255.08,18995.0
2025-01-02 10:30:00,255.0,255.14,253.77,254.08,17197.0,255.0,255.14,253.77,254.08,17197.0
2025-01-02 10:35:00,253.95,254.21,253.23,253.57,19338.0,253.95,254.21,253.23,253.57,19338.0
2025-01-02 10:40:00,253.27,253.63,252.37,252.47,24262.0,253.27,253.63,252.37,252.47,24262.0
2025-01-02 10:45:00,252.39,253.37,252.29,253.32,16153.0,252.39,253.37,252.29,253.32,16153.0
2025-01-02 10:50:00,253.21,253.47,252.74,253.37,11441.0,253.21,253.47,252.74,253.37,11441.0
2025-01-02 10:55:00,253.25,253.32,252.5,252.63,5590.0,253.25,253.32,252.5,252.63,5590.0
2025-01-02 11:00:00,252.63,252.82,251.64,251.68,22931.0,252.63,252.82,251.64,251.68,22931.0
2025-01-02 11:05:00,251.72,252.32,251.71,252.17,20005.0,251.72,252.32,251.71,252.17,20005.0
2025-01-02 11:10:00,252.06,252.63,251.99,252.58,9702.0,252.06,252.63,251.99,252.58,9702.0
2025-01-02 11:15:00,252.41,252.84,252.23,252.75,7994.0,252.41,252.84,252.23,252.75,7994.0
2025-01-02 11:20:00,252.75,253.02,252.2,252.97,11485.0,252.75,253.02,252.2,252.97,11485.0
2025-01-02 11:25:00,252.97,253.12,252.69,253.05,8283.0,252.97,253.12,252.69,253.05,8283.0
2025-01-02 11:30:00,252.91,253.27,252.82,253.15,5713.0,252.91,253.27,252.82,253.15,5713.0
2025-01-02 11:35:00,253.15,253.45,252.78,252.84,13645.0,253.15,253.45,252.78,252.84,13645.0
2025-01-02 11:40:00,252.91,253.62,252.89,253.14,8910.0,252.91,253.62,252.89,253.14,8910.0
2025-01-02 11:45:00,253.14,253.41,252.93,253.16,5999.0,253.14,253.41,252.93,253.16,5999.0
2025-01-02 11:50:00,253.28,253.38,252.47,252.59,9944.0,253.28,253.38,252.47,252.59,9944.0
2025-01-02 11:55:00,252.69,252.85,252.59,252.73,6542.0,252.69,252.85,252.59,252.73,6542.0
2025-01-02 12:00:00,252.73,252.83,252.42,252.72,11685.0,252.73,252.83,252.42,252.72,11685.0
2025-01-02 12:05:00,252.72,252.72,252.33,252.63,25287.0,252.72,252.72,252.33,252.63,25287.0
2025-01-02 12:10:00,252.54,253.31,252.49,253.14,10523.0,252.54,253.31,252.49,253.14,10523.0
2025-01-02 12:15:00,253.12,253.36,252.66,252.84,8339.0,253.12,253.36,252.66,252.84,8339.0
2025-01-02 12:20:00,252.84,253.03,252.2,252.63,10932.0,252.84,253.03,252.2,252.63,10932.0
2025-01-02 12:25:00,252.63,252.64,251.25,251.45,7149.0,252.63,252.64,251.25,251.45,7149.0
2025-01-02 12:30:00,251.23,251.66,251.02,251.18,9932.0,251.23,251.66,251.02,251.18,9932.0
2025-01-02 12:35:00,251.33,251.33,250.43,250.61,5890.0,251.33,251.33,250.43,250.61,5890.0
2025-01-02 12:40:00,250.7,250.84,250.24,250.53,12324.0,250.7,250.84,250.24,250.53,12324.0
2025-01-02 12:45:00,250.46,250.62,250.24,250.24,14401.0,250.46,250.62,250.24,250.24,14401.0
2025-01-02 12:50:00,250.36,251.15,250.09,250.75,7420.0,250.36,251.15,250.09,250.75,7420.0
2025-01-02 12:55:00,250.75,251.6,250.74,251.31,5328.0,250.75,251.6,250.74,251.31,5328.0
2025-01-02 13:00:00,251.24,251.32,250.35,250.51,6891.0,251.24,251.32,250.35,250.51,6891.0
2025-01-02 13:05:00,250.34,251.48,250.34,251.47,14839.0,250.34,251.48,250.34,251.47,14839.0
2025-01-02 13:10:00,251.31,251.67,251.0,251.16,12882.0,251.31,251.67,251.0,251.16,12882.0
2025-01-02 13:15:00,251.07,251.11,250.7,250.95,5177.0,251.07,251.11,250.7,250.95,5177.0
2025-01-02 13:20:00,251.07,251.37,250.64,250.89,11724.0,251.07,251.37,250.64,250.89,11724.0
2025-01-02 13:25:00,250.97,251.47,250.71,251.47,5292.0,250.97,251.47,250.71,251.47,5292.0
2025-01-02 13:30:00,251.28,251.29,250.55,250.72,6778.0,251.28,251.29,250.55,250.72,6778.0
2025-01-02 13:35:00,250.73,251.04,250.49,250.5,14045.0,250.73,251.04,250.49,250.5,14045.0
2025-01-02 13:40:00,250.44,251.36,250.31,251.36,36234.0,250.44,251.36,250.31,251.36,36234.0
2025-01-02 13:45:00,251.25,251.34,250.59,250.74,4962.0,251.25,251.34,250.59,250.74,4962.0
2025-01-02 13:50:00,250.8,250.9,250.54,250.81,5444.0,250.8,250.9,250.54,250.81,5444.0
2025-01-02 13:55:00,250.71,251.31,250.7,250.99,7306.0,250.71,251.31,250.7,250.99,7306.0
2025-01-02 14:00:00,251.06,251.24,250.76,251.2,9344.0,251.06,251.24,250.76,251.2,9344.0
2025-01-02 14:05:00,251.29,251.29,250.73,250.88,10752.0,251.29,251.29,250.73,250.88,10752.0
2025-01-02 14:10:00,250.83,250.92,250.49,250.5,12262.0,250.83,250.92,250.49,250.5,12262.0
2025-01-02 14:15:00,250.48,250.9,250.4,250.71,12385.0,250.48,250.9,250.4,250.71,12385.0
2025-01-02 14:20:00,250.63,251.29,250.62,251.04,7980.0,250.63,251.29,250.62,251.04,7980.0
2025-01-02 14:25:00,251.04,251.28,250.95,251.12,11442.0,251.04,251.28,250.95,251.12,11442.0
2025-01-02 14:30:00,251.05,251.2,250.89,250.89,5780.0,251.05,251.2,250.89,250.89,5780.0
2025-01-02 14:35:00,250.96,250.97,250.61,250.9,5815.0,250.96,250.97,250.61,250.9,5815.0
2025-01-02 14:40:00,250.82,251.07,250.81,250.91,5173.0,250.82,251.07,250.81,250.91,5173.0
2025-01-02 14:45:00,250.95,251.26,250.71,251.11,9081.0,250.95,251.26,250.71,251.11,9081.0
2025-01-02 14:50:00,250.99,251.33,250.98,251.33,10515.0,250.99,251.33,250.98,251.33,10515.0
2025-01-02 14:55:00,251.31,251.35,250.54,250.54,10893.0,251.31,251.35,250.54,250.54,10893.0
2025-01-02 15:00:00,250.58,251.62,250.57,251.6,10099.0,250.58,251.62,250.57,251.6,10099.0
2025-01-02 15:05:00,251.51,251.53,251.3,251.51,7082.0,251.51,251.53,251.3,251.51,7082.0
2025-01-02 15:10:00,251.48,252.13,251.45,251.95,12536.0,251.48,252.13,251.45,251.95,12536.0
2025-01-02 15:15:00,251.9,251.9,251.61,251.76,4211.0,251.9,251.9,251.61,251.76,4211.0
2025-01-02 15:20:00,251.81,251.89,251.59,251.71,18329.0,251.81,251.89,251.59,251.71,18329.0
2025-01-02 15:25:00,251.74,251.92,251.64,251.84,8284.0,251.74,251.92,251.64,251.84,8284.0
2025-01-02 15:30:00,251.91,252.54,251.65,251.89,15460.0,251.91,252.54,251.65,251.89,15460.0
2025-01-02 15:35:00,251.85,251.85,251.49,251.6,8231.0,251.85,251.85,251.49,251.6,8231.0
2025-01-02 15:40:00,251.68,251.92,251.58,251.74,15099.0,251.68,251.92,251.58,251.74,15099.0
2025-01-02 15:45:00,251.71,252.1,251.64,251.98,17226.0,251.71,252.1,251.64,251.98,17226.0
2025-01-02 15:50:00,251.99,252.24,251.65,251.72,41156.0,251.99,252.24,251.65,251.72,41156.0
2025-01-02 15:55:00,251.76,252.03,251.64,251.96,99164.0,251.76,252.03,251.64,251.96,99164.0
2025-01-03 09:30:00,254.33,254.5,253.0,253.95,21282.0,254.33,254.5,253.0,253.95,21282.0
2025-01-03 09:35:00,253.94,255.24,253.48,255.24,12666.0,253.94,255.24,253.48,255.24,12666.0
2025-01-03 09:40:00,255.34,255.39,254.29,254.47,4817.0,255.34,255.39,254.29,254.47,4817.0
2025-01-03 09:45:00,254.19,254.3,253.26,253.4,4117.0,254.19,254.3,253.26,253.4,4117.0
2025-01-03 09:50:00,253.35,253.5,252.92,253.33,1500.0,253.35,253.5,252.92,253.33,1500.0
2025-01-03 09:55:00,253.33,253.6,253.1,253.49,3802.0,253.33,253.6,253.1,253.49,3802.0
2025-01-03 10:00:00,253.59,253.66,252.74,253.66,3427.0,253.59,253.66,252.74,253.66,3427.0
2025-01-03 10:05:00,253.98,254.2,253.81,253.91,2395.0,253.98,254.2,253.81,253.91,2395.0
2025-01-03 10:10:00,253.88,253.88,253.18,253.37,1531.0,253.88,253.88,253.18,253.37,1531.0
2025-01-03 10:15:00,253.26,253.47,252.82,252.97,3073.0,253.26,253.47,252.82,252.97,3073.0
2025-01-03 10:20:00,252.97,252.97,252.17,252.78,7457.0,252.97,252.97,252.17,252.78,7457.0
2025-01-03 10:25:00,252.94,253.61,252.84,253.6,3356.0,252.94,253.61,252.84,253.6,3356.0
2025-01-03 10:30:00,253.44,253.44,253.13,253.31,6226.0,253.44,253.44,253.13,253.31,6226.0
2025-01-03 10:35:00,253.27,253.45,252.59,252.73,10550.0,253.27,253.45,252.59,252.73,10550.0
2025-01-03 10:40:00,252.73,252.98,252.29,252.31,12026.0,252.73,252.98,252.29,252.31,12026.0
2025-01-03 10:45:00,252.31,252.55,252.29,252.4,2550.0,252.31,252.55,252.29,252.4,2550.0
2025-01-03 10:50:00,252.32,252.69,252.08,252.5,6872.0,252.32,252.69,252.08,252.5,6872.0
2025-01-03 10:55:00,252.5,252.63,252.35,252.5,8240.0,252.5,252.63,252.35,252.5,8240.0
2025-01-03 11:00:00,252.5,253.01,252.43,252.95,9629.0,252.5,253.01,252.43,252.95,9629.0
2025-01-03 11:05:00,252.82,252.89,251.63,251.63,14035.0,252.82,252.89,251.63,251.63,14035.0
2025-01-03 11:10:00,251.83,251.87,251.47,251.68,8945.0,251.83,251.87,251.47,251.68,8945.0
2025-01-03 11:15:00,251.68,251.86,251.54,251.73,4567.0,251.68,251.86,251.54,251.73,4567.0
2025-01-03 11:20:00,251.73,252.18,251.73,252.06,9343.0,251.73,252.18,251.73,252.06,9343.0
2025-01-03 11:25:00,252.05,252.3,251.98,252.16,3330.0,252.05,252.3,251.98,252.16,3330.0
2025-01-03 11:30:00,252.16,252.72,252.15,252.72,5290.0,252.16,252.72,252.15,252.72,5290.0
2025-01-03 11:35:00,252.58,252.83,252.31,252.42,5523.0,252.58,252.83,252.31,252.42,5523.0
2025-01-03 11:40:00,252.53,252.74,252.45,252.57,9020.0,252.53,252.74,252.45,252.57,9020.0
2025-01-03 11:45:00,252.46,252.64,252.36,252.46,3516.0,252.46,252.64,252.36,252.46,3516.0
2025-01-03 11:50:00,252.52,252.73,252.4,252.67,8686.0,252.52,252.73,252.4,252.67,8686.0
2025-01-03 11:55:00,252.56,252.56,252.17,252.21,4145.0,252.56,252.56,252.17,252.21,4145.0
2025-01-03 12:00:00,252.25,252.61,252.21,252.51,4541.0,252.25,252.61,252.21,252.51,4541.0
2025-01-03 12:05:00,252.52,252.78,252.51,252.66,16847.0,252.52,252.78,252.51,252.66,16847.0
2025-01-03 12:10:00,252.52,252.98,252.26,252.41,9594.0,252.52,252.98,252.26,252.41,9594.0
2025-01-03 12:15:00,252.2,252.62,252.13,252.37,6690.0,252.2,252.62,252.13,252.37,6690.0
2025-01-03 12:20:00,252.28,252.54,252.24,252.41,6822.0,252.28,252.54,252.24,252.41,6822.0
2025-01-03 12:25:00,252.4,252.4,252.04,252.04,3811.0,252.4,252.4,252.04,252.04,3811.0
2025-01-03 12:30:00,252.07,252.45,252.07,252.41,4116.0,252.07,252.45,252.07,252.41,4116.0
2025-01-03 12:35:00,252.3,252.5,252.29,252.41,3894.0,252.3,252.5,252.29,252.41,3894.0
2025-01-03 12:40:00,252.49,252.62,252.46,252.52,2821.0,252.49,252.62,252.46,252.52,2821.0
2025-01-03 12:45:00,252.52,252.86,252.38,252.85,3985.0,252.52,252.86,252.38,252.85,3985.0
2025-01-03 12:50:00,252.89,253.0,252.29,252.45,5631.0,252.89,253.0,252.29,252.45,5631.0
2025-01-03 12:55:00,252.31,252.41,252.1,252.1,4762.0,252.31,252.41,252.1,252.1,4762.0
2025-01-03 13:00:00,252.11,252.11,251.9,252.02,3549.0,252.11,252.11,251.9,252.02,3549.0
2025-01-03 13:05:00,252.0,252.26,251.8,252.18,8554.0,252.0,252.26,251.8,252.18,8554.0
2025-01-03 13:10:00,252.18,252.18,252.12,252.15,1471.0,252.18,252.18,252.12,252.15,1471.0
2025-01-03 13:15:00,252.27,252.27,252.01,252.22,4320.0,252.27,252.27,252.01,252.22,4320.0
2025-01-03 13:20:00,252.13,252.32,252.12,252.23,6324.0,252.13,252.32,252.12,252.23,6324.0
2025-01-03 13:25:00,252.15,252.55,252.15,252.55,6497.0,252.15,252.55,252.15,252.55,6497.0
2025-01-03 13:30:00,252.53,252.64,252.46,252.55,3537.0,252.53,252.64,252.46,252.55,3537.0
2025-01-03 13:35:00,252.57,252.79,252.56,252.69,4288.0,252.57,252.79,252.56,252.69,4288.0
2025-01-03 13:40:00,252.69,252.96,252.69,252.82,7360.0,252.69,252.96,252.69,252.82,7360.0
2025-01-03 13:45:00,252.79,253.33,252.78,253.33,5934.0,252.79,253.33,252.78,253.33,5934.0
2025-01-03 13:50:00,253.34,253.34,253.09,253.18,2837.0,253.34,253.34,253.09,253.18,2837.0
2025-01-03 13:55:00,253.09,253.2,252.89,252.89,6868.0,253.09,253.2,252.89,252.89,6868.0
2025-01-03 14:00:00,252.88,253.32,252.87,253.24,4416.0,252.88,253.32,252.87,253.24,4416.0
2025-01-03 14:05:00,253.24,253.31,253.22,253.23,1783.0,253.24,253.31,253.22,253.23,1783.0
2025-01-03 14:10:00,253.19,253.34,252.99,253.14,7413.0,253.19,253.34,252.99,253.14,7413.0
2025-01-03 14:15:00,253.06,253.06,252.66,252.93,6766.0,253.06,253.06,252.66,252.93,6766.0
2025-01-03 14:20:00,252.9,252.9,252.76,252.81,2175.0,252.9,252.9,252.76,252.81,2175.0
2025-01-03 14:25:00,252.8,252.92,252.8,252.87,1659.0,252.8,252.92,252.8,252.87,1659.0
2025-01-03 14:30:00,252.87,253.07,252.87,252.93,3438.0,252.87,253.07,252.87,252.93,3438.0
2025-01-03 14:35:00,253.0,253.33,252.96,253.33,3558.0,253.0,253.33,252.96,253.33,3558.0
2025-01-03 14:40:00,253.31,253.65,253.26,253.39,11938.0,253.31,253.65,253.26,253.39,11938.0
2025-01-03 14:45:00,253.37,253.47,253.26,253.32,3052.0,253.37,253.47,253.26,253.32,3052.0
2025-01-03 14:50:00,253.37,253.37,252.9,253.16,7185.0,253.37,253.37,252.9,253.16,7185.0
2025-01-03 14:55:00,253.16,253.16,252.84,252.91,5943.0,253.16,253.16,252.84,252.91,5943.0
2025-01-03 15:00:00,253.0,253.0,252.63,252.8,9914.0,253.0,253.0,252.63,252.8,9914.0
2025-01-03 15:05:00,252.69,252.86,252.65,252.66,7594.0,252.69,252.86,252.65,252.66,7594.0
2025-01-03 15:10:00,252.75,252.81,252.55,252.65,5945.0,252.75,252.81,252.55,252.65,5945.0
2025-01-03 15:15:00,252.65,253.07,252.65,252.97,5874.0,252.65,253.07,252.65,252.97,5874.0
2025-01-03 15:20:00,252.98,253.16,252.8,253.01,6670.0,252.98,253.16,252.8,253.01,6670.0
2025-01-03 15:25:00,253.0,253.46,252.98,253.34,7487.0,253.0,253.46,252.98,253.34,7487.0
2025-01-03 15:30:00,253.36,253.6,252.9,253.06,14608.0,253.36,253.6,252.9,253.06,14608.0
2025-01-03 15:35:00,253.13,253.13,252.86,252.86,7441.0,253.13,253.13,252.86,252.86,7441.0
2025-01-03 15:40:00,252.81,252.9,252.52,252.61,9450.0,252.81,252.9,252.52,252.61,9450.0
2025-01-03 15:45:00,252.6,252.7,252.41,252.51,12270.0,252.6,252.7,252.41,252.51,12270.0
2025-01-03 15:50:00,252.49,253.04,252.38,252.97,24157.0,252.49,253.04,252.38,252.97,24157.0
2025-01-03 15:55:00,252.93,253.37,252.73,252.74,84047.0,252.93,253.37,252.73,252.74,84047.0
2025-01-06 09:30:00,254.84,255.96,254.0,255.78,82390.0,254.84,255.96,254.0,255.78,82390.0
2025-01-06 09:35:00,255.77,256.06,254.69,254.69,7720.0,255.77,256.06,254.69,254.69,7720.0
2025-01-06 09:40:00,254.71,257.51,254.71,256.92,22356.0,254.71,257.51,254.71,256.92,22356.0
2025-01-06 09:45:00,257.12,257.13,256.1,256.38,16743.0,257.12,257.13,256.1,256.38,16743.0
2025-01-06 09:50:00,256.38,256.38,255.0,255.2,21456.0,256.38,256.38,255.0,255.2,21456.0
2025-01-06 09:55:00,255.11,255.29,253.9,253.9,15231.0,255.11,255.29,253.9,253.9,15231.0
2025-01-06 10:00:00,254.02,254.27,253.58,254.26,24643.0,254.02,254.27,253.58,254.26,24643.0
2025-01-06 10:05:00,254.22,254.72,254.12,254.34,13326.0,254.22,254.72,254.12,254.34,13326.0
2025-01-06 10:10:00,254.34,255.1,254.33,255.0,17020.0,254.34,255.1,254.33,255.0,17020.0
2025-01-06 10:15:00,254.86,255.33,254.65,255.17,10656.0,254.86,255.33,254.65,255.17,10656.0
2025-01-06 10:20:00,255.11,255.14,254.67,254.92,4335.0,255.11,255.14,254.67,254.92,4335.0
2025-01-06 10:25:00,254.73,255.43,254.73,255.19,14718.0,254.73,255.43,254.73,255.19,14718.0
2025-01-06 10:30:00,255.26,255.26,254.59,254.87,13078.0,255.26,255.26,254.59,254.87,13078.0
2025-01-06 10:35:00,254.63,255.27,254.52,255.11,9958.0,254.63,255.27,254.52,255.11,9958.0
2025-01-06 10:40:00,255.12,255.64,255.11,255.29,9456.0,255.12,255.64,255.11,255.29,9456.0
2025-01-06 10:45:00,255.44,255.57,255.05,255.06,8037.0,255.44,255.57,255.05,255.06,8037.0
2025-01-06 10:50:00,255.05,255.05,254.52,254.59,7595.0,255.05,255.05,254.52,254.59,7595.0
2025-01-06 10:55:00,254.59,254.67,254.21,254.43,7376.0,254.59,254.67,254.21,254.43,7376.0
2025-01-06 11:00:00,254.48,254.99,254.21,254.65,10842.0,254.48,254.99,254.21,254.65,10842.0
2025-01-06 11:05:00,254.93,254.93,254.5,254.77,8679.0,254.93,254.93,254.5,254.77,8679.0
2025-01-06 11:10:00,254.76,255.01,254.57,254.62,7954.0,254.76,255.01,254.57,254.62,7954.0
2025-01-06 11:15:00,254.62,255.42,254.59,255.37,15279.0,254.62,255.42,254.59,255.37,15279.0
2025-01-06 11:20:00,255.4,255.49,254.73,254.82,7962.0,255.4,255.49,254.73,254.82,7962.0
2025-01-06 11:25:00,254.81,255.02,254.66,254.69,9563.0,254.81,255.02,254.66,254.69,9563.0
2025-01-06 11:30:00,254.69,254.83,254.39,254.5,4730.0,254.69,254.83,254.39,254.5,4730.0
2025-01-06 11:35:00,254.4,254.52,254.09,254.18,6564.0,254.4,254.52,254.09,254.18,6564.0
2025-01-06 11:40:00,254.23,254.45,254.0,254.15,9403.0,254.23,254.45,254.0,254.15,9403.0
2025-01-06 11:45:00,254.07,254.2,253.87,254.1,4087.0,254.07,254.2,253.87,254.1,4087.0
2025-01-06 11:50:00,254.2,254.59,254.1,254.38,7992.0,254.2,254.59,254.1,254.38,7992.0
2025-01-06 11:55:00,254.28,254.96,254.28,254.9,5522.0,254.28,254.96,254.28,254.9,5522.0
2025-01-06 12:00:00,254.77,254.96,254.47,254.69,5529.0,254.77,254.96,254.47,254.69,5529.0
2025-01-06 12:05:00,254.68,254.77,254.53,254.68,4231.0,254.68,254.77,254.53,254.68,4231.0
2025-01-06 12:10:00,254.56,254.62,254.19,254.19,5932.0,254.56,254.62,254.19,254.19,5932.0
2025-01-06 12:15:00,254.2,254.34,253.78,253.78,9441.0,254.2,254.34,253.78,253.78,9441.0
2025-01-06 12:20:00,253.92,253.99,253.61,253.73,5761.0,253.92,253.99,253.61,253.73,5761.0
2025-01-06 12:25:00,253.8,253.98,253.49,253.77,15907.0,253.8,253.98,253.49,253.77,15907.0
2025-01-06 12:30:00,253.77,253.92,253.42,253.81,3955.0,253.77,253.92,253.42,253.81,3955.0
2025-01-06 12:35:00,253.73,253.8,253.51,253.51,7030.0,253.73,253.8,253.51,253.51,7030.0
2025-01-06 12:40:00,253.48,253.48,252.8,253.04,10780.0,253.48,253.48,252.8,253.04,10780.0
2025-01-06 12:45:00,253.09,253.64,252.95,253.58,4699.0,253.09,253.64,252.95,253.58,4699.0
2025-01-06 12:50:00,253.4,253.5,253.2,253.4,3904.0,253.4,253.5,253.2,253.4,3904.0
2025-01-06 12:55:00,253.4,253.43,253.07,253.28,13424.0,253.4,253.43,253.07,253.28,13424.0
2025-01-06 13:00:00,253.25,253.25,252.7,253.14,10410.0,253.25,253.25,252.7,253.14,10410.0
2025-01-06 13:05:00,253.06,253.15,252.72,253.15,5574.0,253.06,253.15,252.72,253.15,5574.0
2025-01-06 13:10:00,253.2,253.42,253.08,253.42,3001.0,253.2,253.42,253.08,253.42,3001.0
2025-01-06 13:15:00,253.4,253.46,252.96,253.07,6040.0,253.4,253.46,252.96,253.07,6040.0
2025-01-06 13:20:00,252.93,253.3,252.93,252.99,3952.0,252.93,253.3,252.93,252.99,3952.0
2025-01-06 13:25:00,253.05,253.22,252.93,253.22,9695.0,253.05,253.22,252.93,253.22,9695.0
2025-01-06 13:30:00,253.09,253.23,252.91,253.1,5128.0,253.09,253.23,252.91,253.1,5128.0
2025-01-06 13:35:00,253.2,253.34,253.05,253.15,8188.0,253.2,253.34,253.05,253.15,8188.0
2025-01-06 13:40:00,253.02,253.23,252.79,252.8,4384.0,253.02,253.23,252.79,252.8,4384.0
2025-01-06 13:45:00,252.78,252.79,252.21,252.5,4942.0,252.78,252.79,252.21,252.5,4942.0
2025-01-06 13:50:00,252.51,253.12,252.51,252.8,4824.0,252.51,253.12,252.51,252.8,4824.0
2025-01-06 13:55:00,252.77,253.08,252.65,252.65,7673.0,252.77,253.08,252.65,252.65,7673.0
2025-01-06 14:00:00,252.63,252.63,252.18,252.42,3839.0,252.63,252.63,252.18,252.42,3839.0
2025-01-06 14:05:00,252.24,252.67,252.15,252.38,7816.0,252.24,252.67,252.15,252.38,7816.0
2025-01-06 14:10:00,252.23,252.64,252.23,252.5,3141.0,252.23,252.64,252.23,252.5,3141.0
2025-01-06 14:15:00,252.3,252.75,252.3,252.58,3500.0,252.3,252.75,252.3,252.58,3500.0
2025-01-06 14:20:00,252.41,252.6,252.32,252.6,1875.0,252.41,252.6,252.32,252.6,1875.0
2025-01-06 14:25:00,252.63,252.83,252.54,252.6,6699.0,252.63,252.83,252.54,252.6,6699.0
2025-01-06 14:30:00,252.51,252.69,252.25,252.62,3324.0,252.51,252.69,252.25,252.62,3324.0
2025-01-06 14:35:00,252.54,252.65,252.41,252.59,5380.0,252.54,252.65,252.41,252.59,5380.0
2025-01-06 14:40:00,252.74,252.79,252.48,252.7,4869.0,252.74,252.79,252.48,252.7,4869.0
2025-01-06 14:45:00,252.79,252.79,252.48,252.7,4683.0,252.79,252.79,252.48,252.7,4683.0
2025-01-06 14:50:00,252.69,252.75,252.25,252.28,5218.0,252.69,252.75,252.25,252.28,5218.0
2025-01-06 14:55:00,252.34,252.42,252.12,252.26,7132.0,252.34,252.42,252.12,252.26,7132.0
2025-01-06 15:00:00,252.22,252.54,252.13,252.52,5107.0,252.22,252.54,252.13,252.52,5107.0
2025-01-06 15:05:00,252.51,252.6,252.26,252.49,6008.0,252.51,252.6,252.26,252.49,6008.0
2025-01-06 15:10:00,252.31,252.53,252.25,252.37,5353.0,252.31,252.53,252.25,252.37,5353.0
2025-01-06 15:15:00,252.31,252.63,252.31,252.63,8386.0,252.31,252.63,252.31,252.63,8386.0
2025-01-06 15:20:00,252.56,253.07,252.48,252.94,6317.0,252.56,253.07,252.48,252.94,6317.0
2025-01-06 15:25:00,252.92,253.17,252.91,253.06,5503.0,252.92,253.17,252.91,253.06,5503.0
2025-01-06 15:30:00,253.17,253.26,253.04,253.17,6952.0,253.17,253.26,253.04,253.17,6952.0
2025-01-06 15:35:00,253.07,253.45,253.07,253.26,8753.0,253.07,253.45,253.07,253.26,8753.0
2025-01-06 15:40:00,253.35,253.35,253.01,253.22,14976.0,253.35,253.35,253.01,253.22,14976.0
2025-01-06 15:45:00,253.09,253.25,252.99,253.06,11401.0,253.09,253.25,252.99,253.06,11401.0
2025-01-06 15:50:00,253.07,253.84,253.07,253.77,25986.0,253.07,253.84,253.07,253.77,25986.0
2025-01-06 15:55:00,253.85,254.37,253.85,254.2,84024.0,253.85,254.37,253.85,254.2,84024.0
2025-01-07 09:30:00,252.0,252.18,250.81,251.72,44919.0,252.0,252.18,250.81,251.72,44919.0
2025-01-07 09:35:00,251.76,252.14,251.36,251.68,15256.0,251.76,252.14,251.36,251.68,15256.0
2025-01-07 09:40:00,251.64,251.93,251.52,251.66,6603.0,251.64,251.93,251.52,251.66,6603.0
2025-01-07 09:45:00,251.84,252.56,251.5,252.34,10570.0,251.84,252.56,251.5,252.34,10570.0
2025-01-07 09:50:00,252.53,253.19,252.34,252.53,5794.0,252.53,253.19,252.34,252.53,5794.0
2025-01-07 09:55:00,252.7,252.7,251.75,252.34,11182.0,252.7,252.7,251.75,252.34,11182.0
2025-01-07 10:00:00,252.03,252.32,251.25,251.74,12258.0,252.03,252.32,251.25,251.74,12258.0
2025-01-07 10:05:00,251.72,252.51,251.69,252.51,21778.0,251.72,252.51,251.69,252.51,21778.0
2025-01-07 10:10:00,252.37,252.67,251.89,251.9,5532.0,252.37,252.67,251.89,251.9,5532.0
2025-01-07 10:15:00,251.62,252.01,251.1,251.1,2813.0,251.62,252.01,251.1,251.1,2813.0
2025-01-07 10:20:00,251.49,251.96,251.31,251.88,7634.0,251.49,251.96,251.31,251.88,7634.0
2025-01-07 10:25:00,252.0,252.22,251.84,251.94,5939.0,252.0,252.22,251.84,251.94,5939.0
2025-01-07 10:30:00,251.83,251.83,250.33,250.33,6083.0,251.83,251.83,250.33,250.33,6083.0
2025-01-07 10:35:00,250.66,250.75,249.45,249.6,12809.0,250.66,250.75,249.45,249.6,12809.0
2025-01-07 10:40:00,249.6,249.74,249.21,249.54,8189.0,249.6,249.74,249.21,249.54,8189.0
2025-01-07 10:45:00,249.57,249.57,248.65,249.06,4909.0,249.57,249.57,248.65,249.06,4909.0
2025-01-07 10:50:00,249.06,249.85,249.06,249.85,6926.0,249.06,249.85,249.06,249.85,6926.0
2025-01-07 10:55:00,249.74,250.22,249.66,250.04,6680.0,249.74,250.22,249.66,250.04,6680.0
2025-01-07 11:00:00,249.9,250.37,249.9,250.15,7494.0,249.9,250.37,249.9,250.15,7494.0
2025-01-07 11:05:00,250.16,250.26,249.73,250.13,4330.0,250.16,250.26,249.73,250.13,4330.0
2025-01-07 11:10:00,249.89,249.99,249.32,249.71,15247.0,249.89,249.99,249.32,249.71,15247.0
2025-01-07 11:15:00,250.02,250.02,249.31,249.55,5227.0,250.02,250.02,249.31,249.55,5227.0
2025-01-07 11:20:00,249.66,249.79,249.0,249.08,7013.0,249.66,249.79,249.0,249.08,7013.0
2025-01-07 11:25:00,249.23,249.29,248.9,249.04,5662.0,249.23,249.29,248.9,249.04,5662.0
2025-01-07 11:30:00,249.12,249.12,248.47,248.85,3388.0,249.12,249.12,248.47,248.85,3388.0
2025-01-07 11:35:00,248.73,249.06,248.42,249.06,6343.0,248.73,249.06,248.42,249.06,6343.0
2025-01-07 11:40:00,248.96,249.55,248.96,249.2,4474.0,248.96,249.55,248.96,249.2,4474.0
2025-01-07 11:45:00,249.28,249.33,249.13,249.22,2438.0,249.28,249.33,249.13,249.22,2438.0
2025-01-07 11:50:00,249.17,249.17,248.51,248.59,10566.0,249.17,249.17,248.51,248.59,10566.0
2025-01-07 11:55:00,248.6,248.78,248.39,248.62,6158.0,248.6,248.78,248.39,248.62,6158.0
2025-01-07 12:00:00,248.48,248.71,248.48,248.55,5590.0,248.48,248.71,248.48,248.55,5590.0
2025-01-07 12:05:00,248.55,249.35,248.47,249.35,10809.0,248.55,249.35,248.47,249.35,10809.0
2025-01-07 12:10:00,249.47,249.47,248.91,249.21,5396.0,249.47,249.47,248.91,249.21,5396.0
2025-01-07 12:15:00,249.09,249.63,249.09,249.54,8067.0,249.09,249.63,249.09,249.54,8067.0
2025-01-07 12:20:00,249.42,249.42,248.8,248.95,1630.0,249.42,249.42,248.8,248.95,1630.0
2025-01-07 12:25:00,248.95,249.04,248.42,248.42,6819.0,248.95,249.04,248.42,248.42,6819.0
2025-01-07 12:30:00,248.38,249.01,248.38,248.91,5753.0,248.38,249.01,248.38,248.91,5753.0
2025-01-07 12:35:00,248.82,248.83,248.51,248.56,2393.0,248.82,248.83,248.51,248.56,2393.0
2025-01-07 12:40:00,248.56,248.61,248.36,248.36,2327.0,248.56,248.61,248.36,248.36,2327.0
2025-01-07 12:45:00,248.22,248.28,247.68,247.72,6666.0,248.22,248.28,247.68,247.72,6666.0
2025-01-07 12:50:00,247.85,247.89,247.55,247.88,5422.0,247.85,247.89,247.55,247.88,5422.0
2025-01-07 12:55:00,248.03,248.29,248.02,248.29,3578.0,248.03,248.29,248.02,248.29,3578.0
2025-01-07 13:00:00,248.29,248.37,248.08,248.36,3814.0,248.29,248.37,248.08,248.36,3814.0
2025-01-07 13:05:00,248.28,248.94,248.27,248.77,6279.0,248.28,248.94,248.27,248.77,6279.0
2025-01-07 13:10:00,248.74,248.88,248.59,248.76,1920.0,248.74,248.88,248.59,248.76,1920.0
2025-01-07 13:15:00,248.73,248.9,248.59,248.81,5870.0,248.73,248.9,248.59,248.81,5870.0
2025-01-07 13:20:00,248.63,249.05,248.63,249.05,3976.0,248.63,249.05,248.63,249.05,3976.0
2025-01-07 13:25:00,249.1,249.13,248.87,248.95,3226.0,249.1,249.13,248.87,248.95,3226.0
2025-01-07 13:30:00,248.94,248.94,248.48,248.51,3202.0,248.94,248.94,248.48,248.51,3202.0
2025-01-07 13:35:00,248.47,248.62,247.83,247.95,1998.0,248.47,248.62,247.83,247.95,1998.0
2025-01-07 13:40:00,248.04,248.26,247.83,248.26,6185.0,248.04,248.26,247.83,248.26,6185.0
2025-01-07 13:45:00,248.42,248.42,248.25,248.25,855.0,248.42,248.42,248.25,248.25,855.0
2025-01-07 13:50:00,248.24,248.31,248.04,248.07,4141.0,248.24,248.31,248.04,248.07,4141.0
2025-01-07 13:55:00,248.21,248.37,248.2,248.37,2500.0,248.21,248.37,248.2,248.37,2500.0
2025-01-07 14:00:00,248.31,248.32,248.1,248.1,3715.0,248.31,248.32,248.1,248.1,3715.0
2025-01-07 14:05:00,248.09,248.45,248.09,248.43,5047.0,248.09,248.45,248.09,248.43,5047.0
2025-01-07 14:10:00,248.44,248.61,248.27,248.27,5335.0,248.44,248.61,248.27,248.27,5335.0
2025-01-07 14:15:00,248.26,248.37,248.05,248.27,7673.0,248.26,248.37,248.05,248.27,7673.0
2025-01-07 14:20:00,248.27,248.71,248.26,248.71,9054.0,248.27,248.71,248.26,248.71,9054.0
2025-01-07 14:25:00,248.63,249.21,248.62,249.21,8292.0,248.63,249.21,248.62,249.21,8292.0
2025-01-07 14:30:00,249.16,249.26,248.69,248.7,10692.0,249.16,249.26,248.69,248.7,10692.0
2025-01-07 14:35:00,248.69,248.82,247.99,247.99,15183.0,248.69,248.82,247.99,247.99,15183.0
2025-01-07 14:40:00,247.92,248.08,247.68,248.08,4822.0,247.92,248.08,247.68,248.08,4822.0
2025-01-07 14:45:00,248.17,248.2,247.75,247.86,3038.0,248.17,248.2,247.75,247.86,3038.0
2025-01-07 14:50:00,247.86,247.99,247.74,247.84,7196.0,247.86,247.99,247.74,247.84,7196.0
2025-01-07 14:55:00,247.81,248.0,247.68,247.84,9873.0,247.81,248.0,247.68,247.84,9873.0
2025-01-07 15:00:00,247.84,247.91,247.55,247.55,7458.0,247.84,247.91,247.55,247.55,7458.0
2025-01-07 15:05:00,247.54,247.76,247.42,247.55,11293.0,247.54,247.76,247.42,247.55,11293.0
2025-01-07 15:10:00,247.33,247.5,247.18,247.27,3348.0,247.33,247.5,247.18,247.27,3348.0
2025-01-07 15:15:00,247.36,247.42,247.17,247.31,19149.0,247.36,247.42,247.17,247.31,19149.0
2025-01-07 15:20:00,247.26,247.26,246.95,246.95,8098.0,247.26,247.26,246.95,246.95,8098.0
2025-01-07 15:25:00,247.03,247.12,246.9,246.93,8835.0,247.03,247.12,246.9,246.93,8835.0
2025-01-07 15:30:00,247.02,247.84,246.85,247.71,33011.0,247.02,247.84,246.85,247.71,33011.0
2025-01-07 15:35:00,247.65,247.67,247.12,247.24,12722.0,247.65,247.67,247.12,247.24,12722.0
2025-01-07 15:40:00,247.25,247.82,247.25,247.37,26141.0,247.25,247.82,247.25,247.37,26141.0
2025-01-07 15:45:00,247.36,248.07,247.27,247.98,38377.0,247.36,248.07,247.27,247.98,38377.0
2025-01-07 15:50:00,247.88,249.46,247.88,249.42,68886.0,247.88,249.46,247.88,249.42,68886.0
2025-01-07 15:55:00,249.42,249.82,249.35,249.66,175334.0,249.42,249.82,249.35,249.66,175334.0
2025-01-08 09:30:00,251.32,252.5,250.55,252.5,27757.0,251.32,252.5,250.55,252.5,27757.0
2025-01-08 09:35:00,252.57,253.73,252.57,253.54,21312.0,252.57,253.73,252.57,253.54,21312.0
2025-01-08 09:40:00,253.77,254.66,253.71,253.94,20439.0,253.77,254.66,253.71,253.94,20439.0
2025-01-08 09:45:00,253.82,254.32,253.49,253.63,36240.0,253.82,254.32,253.49,253.63,36240.0
2025-01-08 09:50:00,253.57,254.06,252.7,253.81,44822.0,253.57,254.06,252.7,253.81,44822.0
2025-01-08 09:55:00,253.98,254.33,253.41,253.84,18407.0,253.98,254.33,253.41,253.84,18407.0
2025-01-08 10:00:00,253.74,254.47,253.63,253.97,23682.0,253.74,254.47,253.63,253.97,23682.0
2025-01-08 10:05:00,253.93,254.14,253.61,254.1,16998.0,253.93,254.14,253.61,254.1,16998.0
2025-01-08 10:10:00,254.08,254.5,253.53,253.53,20933.0,254.08,254.5,253.53,253.53,20933.0
2025-01-08 10:15:00,253.65,254.12,253.48,253.87,12171.0,253.65,254.12,253.48,253.87,12171.0
2025-01-08 10:20:00,253.91,254.79,253.64,254.45,14354.0,253.91,254.79,253.64,254.45,14354.0
2025-01-08 10:25:00,254.4,254.43,253.94,254.35,8718.0,254.4,254.43,253.94,254.35,8718.0
2025-01-08 10:30:00,254.17,254.23,253.27,253.54,38184.0,254.17,254.23,253.27,253.54,38184.0
2025-01-08 10:35:00,253.52,254.24,253.51,253.89,8659.0,253.52,254.24,253.51,253.89,8659.0
2025-01-08 10:40:00,253.89,253.89,253.48,253.65,12223.0,253.89,253.89,253.48,253.65,12223.0
2025-01-08 10:45:00,253.68,253.79,252.9,252.91,4760.0,253.68,253.79,252.9,252.91,4760.0
2025-01-08 10:50:00,252.91,254.13,252.91,254.09,7763.0,252.91,254.13,252.91,254.09,7763.0
2025-01-08 10:55:00,254.15,254.73,254.06,254.73,4934.0,254.15,254.73,254.06,254.73,4934.0
2025-01-08 11:00:00,254.58,254.63,254.17,254.33,7144.0,254.58,254.63,254.17,254.33,7144.0
2025-01-08 11:05:00,254.3,254.96,254.16,254.72,9857.0,254.3,254.96,254.16,254.72,9857.0
2025-01-08 11:10:00,254.76,255.38,254.76,255.29,9102.0,254.76,255.38,254.76,255.29,9102.0
2025-01-08 11:15:00,255.2,255.29,254.81,255.0,4096.0,255.2,255.29,254.81,255.0,4096.0
2025-01-08 11:20:00,255.08,255.86,255.08,255.71,9431.0,255.08,255.86,255.08,255.71,9431.0
2025-01-08 11:25:00,255.88,255.99,255.37,255.61,9760.0,255.88,255.99,255.37,255.61,9760.0
2025-01-08 11:30:00,255.61,256.04,255.61,255.98,8008.0,255.61,256.04,255.61,255.98,8008.0
2025-01-08 11:35:00,255.92,256.33,255.91,256.18,4842.0,255.92,256.33,255.91,256.18,4842.0
2025-01-08 11:40:00,256.18,256.56,255.99,256.55,12194.0,256.18,256.56,255.99,256.55,12194.0
2025-01-08 11:45:00,256.65,256.79,256.29,256.29,16419.0,256.65,256.79,256.29,256.29,16419.0
2025-01-08 11:50:00,256.23,256.23,255.73,255.76,4063.0,256.23,256.23,255.73,255.76,4063.0
2025-01-08 11:55:00,255.78,255.78,255.48,255.48,6103.0,255.78,255.78,255.48,255.48,6103.0
2025-01-08 12:00:00,255.48,255.6,254.77,254.78,10828.0,255.48,255.6,254.77,254.78,10828.0
2025-01-08 12:05:00,254.69,254.97,253.96,253.96,50418.0,254.69,254.97,253.96,253.96,50418.0
2025-01-08 12:10:00,254.11,254.54,254.0,254.0,12607.0,254.11,254.54,254.0,254.0,12607.0
2025-01-08 12:15:00,254.05,254.21,253.86,254.09,17795.0,254.05,254.21,253.86,254.09,17795.0
2025-01-08 12:20:00,253.94,253.94,253.54,253.63,4977.0,253.94,253.94,253.54,253.63,4977.0
2025-01-08 12:25:00,253.71,253.83,253.28,253.49,11016.0,253.71,253.83,253.28,253.49,11016.0
2025-01-08 12:30:00,253.47,253.86,253.17,253.86,8957.0,253.47,253.86,253.17,253.86,8957.0
2025-01-08 12:35:00,253.94,254.15,253.78,253.95,28912.0,253.94,254.15,253.78,253.95,28912.0
2025-01-08 12:40:00,253.94,254.24,253.79,254.02,11349.0,253.94,254.24,253.79,254.02,11349.0
2025-01-08 12:45:00,253.99,254.58,253.99,254.19,10453.0,253.99,254.58,253.99,254.19,10453.0
2025-01-08 12:50:00,254.36,254.67,254.35,254.67,3697.0,254.36,254.67,254.35,254.67,3697.0
2025-01-08 12:55:00,254.63,254.75,254.44,254.62,7709.0,254.63,254.75,254.44,254.62,7709.0
2025-01-08 13:00:00,254.59,255.09,254.58,255.04,7640.0,254.59,255.09,254.58,255.04,7640.0
2025-01-08 13:05:00,254.87,255.06,254.71,254.93,6328.0,254.87,255.06,254.71,254.93,6328.0
2025-01-08 13:10:00,254.83,255.16,254.83,255.12,3377.0,254.83,255.16,254.83,255.12,3377.0
2025-01-08 13:15:00,254.98,255.2,254.92,255.19,3949.0,254.98,255.2,254.92,255.19,3949.0
2025-01-08 13:20:00,255.17,255.17,254.78,255.07,3861.0,255.17,255.17,254.78,255.07,3861.0
2025-01-08 13:25:00,254.95,255.36,254.91,255.11,4186.0,254.95,255.36,254.91,255.11,4186.0
2025-01-08 13:30:00,255.05,255.16,254.67,254.75,9665.0,255.05,255.16,254.67,254.75,9665.0
2025-01-08 13:35:00,254.73,254.92,254.64,254.89,7794.0,254.73,254.92,254.64,254.89,7794.0
2025-01-08 13:40:00,254.76,254.97,254.56,254.97,6993.0,254.76,254.97,254.56,254.97,6993.0
2025-01-08 13:45:00,254.85,254.85,254.52,254.62,11751.0,254.85,254.85,254.52,254.62,11751.0
2025-01-08 13:50:00,254.58,254.71,254.22,254.22,8804.0,254.58,254.71,254.22,254.22,8804.0
2025-01-08 13:55:00,254.25,254.74,254.25,254.74,6523.0,254.25,254.74,254.25,254.74,6523.0
2025-01-08 14:00:00,254.61,254.78,254.38,254.59,11099.0,254.61,254.78,254.38,254.59,11099.0
2025-01-08 14:05:00,254.67,255.22,254.67,255.22,5831.0,254.67,255.22,254.67,255.22,5831.0
2025-01-08 14:10:00,255.21,255.27,254.64,254.64,5494.0,255.21,255.27,254.64,254.64,5494.0
2025-01-08 14:15:00,254.68,254.97,254.68,254.91,3605.0,254.68,254.97,254.68,254.91,3605.0
2025-01-08 14:20:00,254.81,255.06,254.67,255.01,11425.0,254.81,255.06,254.67,255.01,11425.0
2025-01-08 14:25:00,254.98,255.52,254.98,255.29,5009.0,254.98,255.52,254.98,255.29,5009.0
2025-01-08 14:30:00,255.29,255.39,254.67,254.75,6354.0,255.29,255.39,254.67,254.75,6354.0
2025-01-08 14:35:00,254.72,255.05,254.59,254.78,11787.0,254.72,255.05,254.59,254.78,11787.0
2025-01-08 14:40:00,254.74,254.93,254.67,254.76,8511.0,254.74,254.93,254.67,254.76,8511.0
2025-01-08 14:45:00,254.76,255.04,254.75,255.04,5986.0,254.76,255.04,254.75,255.04,5986.0
2025-01-08 14:50:00,255.06,255.12,254.71,254.78,7365.0,255.06,255.12,254.71,254.78,7365.0
2025-01-08 14:55:00,254.86,254.95,254.75,254.81,8846.0,254.86,254.95,254.75,254.81,8846.0
2025-01-08 15:00:00,254.87,254.89,254.49,254.74,8480.0,254.87,254.89,254.49,254.74,8480.0
2025-01-08 15:05:00,254.71,254.82,254.51,254.74,12882.0,254.71,254.82,254.51,254.74,12882.0
2025-01-08 15:10:00,254.78,254.95,254.56,254.58,16758.0,254.78,254.95,254.56,254.58,16758.0
2025-01-08 15:15:00,254.64,254.9,254.62,254.75,10251.0,254.64,254.9,254.62,254.75,10251.0
2025-01-08 15:20:00,254.79,255.01,254.7,254.86,7675.0,254.79,255.01,254.7,254.86,7675.0
2025-01-08 15:25:00,254.78,254.81,254.64,254.78,8064.0,254.78,254.81,254.64,254.78,8064.0
2025-01-08 15:30:00,254.78,255.04,254.7,254.75,11011.0,254.78,255.04,254.7,254.75,11011.0
2025-01-08 15:35:00,254.69,254.89,254.55,254.62,17453.0,254.69,254.89,254.55,254.62,17453.0
2025-01-08 15:40:00,254.6,255.05,254.57,255.05,10956.0,254.6,255.05,254.57,255.05,10956.0
2025-01-08 15:45:00,255.0,255.02,254.61,254.78,15160.0,255.0,255.02,254.61,254.78,15160.0
2025-01-08 15:50:00,254.78,255.1,254.68,254.97,35292.0,254.78,255.1,254.68,254.97,35292.0
2025-01-08 15:55:00,255.08,255.32,254.63,254.7,103556.0,255.08,255.32,254.63,254.7,103556.0
2025-01-10 09:30:00,251.1,253.78,251.1,253.03,83936.0,251.1,253.78,251.1,253.03,83936.0
2025-01-10 09:35:00,253.03,253.4,252.45,253.1,5950.0,253.03,253.4,252.45,253.1,5950.0
2025-01-10 09:40:00,253.3,254.0,253.29,254.0,5863.0,253.3,254.0,253.29,254.0,5863.0
2025-01-10 09:45:00,254.05,254.42,252.44,252.89,10690.0,254.05,254.42,252.44,252.89,10690.0
2025-01-10 09:50:00,252.89,253.28,252.63,252.65,7471.0,252.89,253.28,252.63,252.65,7471.0
2025-01-10 09:55:00,252.83,253.98,252.83,253.95,16211.0,252.83,253.98,252.83,253.95,16211.0
2025-01-10 10:00:00,253.6,253.73,252.04,252.2,18094.0,253.6,253.73,252.04,252.2,18094.0
2025-01-10 10:05:00,252.44,252.85,252.11,252.36,8419.0,252.44,252.85,252.11,252.36,8419.0
2025-01-10 10:10:00,252.68,252.68,251.7,252.45,18887.0,252.68,252.68,251.7,252.45,18887.0
2025-01-10 10:15:00,252.41,252.75,251.98,252.7,49001.0,252.41,252.75,251.98,252.7,49001.0
2025-01-10 10:20:00,252.6,252.86,252.07,252.44,8283.0,252.6,252.86,252.07,252.44,8283.0
2025-01-10 10:25:00,252.32,252.59,252.18,252.56,14307.0,252.32,252.59,252.18,252.56,14307.0
2025-01-10 10:30:00,252.53,252.72,252.16,252.56,21997.0,252.53,252.72,252.16,252.56,21997.0
2025-01-10 10:35:00,252.43,252.69,252.14,252.55,15591.0,252.43,252.69,252.14,252.55,15591.0
2025-01-10 10:40:00,252.59,252.61,251.94,251.95,11378.0,252.59,252.61,251.94,251.95,11378.0
2025-01-10 10:45:00,251.91,252.49,251.58,252.16,14699.0,251.91,252.49,251.58,252.16,14699.0
2025-01-10 10:50:00,252.15,252.38,251.27,251.77,8784.0,252.15,252.38,251.27,251.77,8784.0
2025-01-10 10:55:00,251.74,251.86,251.17,251.64,7231.0,251.74,251.86,251.17,251.64,7231.0
2025-01-10 11:00:00,251.64,251.64,250.59,250.59,7589.0,251.64,251.64,250.59,250.59,7589.0
2025-01-10 11:05:00,250.62,250.76,250.28,250.69,8010.0,250.62,250.76,250.28,250.69,8010.0
2025-01-10 11:10:00,250.67,250.93,250.56,250.56,5359.0,250.67,250.93,250.56,250.56,5359.0
2025-01-10 11:15:00,250.58,251.57,250.58,251.27,5365.0,250.58,251.57,250.58,251.27,5365.0
2025-01-10 11:20:00,251.42,251.93,251.38,251.71,6074.0,251.42,251.93,251.38,251.71,6074.0
2025-01-10 11:25:00,251.72,251.9,251.56,251.58,8847.0,251.72,251.9,251.56,251.58,8847.0
2025-01-10 11:30:00,251.66,251.97,251.29,251.81,6488.0,251.66,251.97,251.29,251.81,6488.0
2025-01-10 11:35:00,251.8,251.81,251.55,251.63,9758.0,251.8,251.81,251.55,251.63,9758.0
2025-01-10 11:40:00,251.73,252.64,251.73,252.64,71389.0,251.73,252.64,251.73,252.64,71389.0
2025-01-10 11:45:00,252.5,252.77,251.71,251.87,19147.0,252.5,252.77,251.71,251.87,19147.0
2025-01-10 11:50:00,251.99,252.45,251.99,252.3,2608.0,251.99,252.45,251.99,252.3,2608.0
2025-01-10 11:55:00,252.3,252.3,251.58,251.62,5790.0,252.3,252.3,251.58,251.62,5790.0
2025-01-10 12:00:00,251.64,251.77,251.5,251.66,9049.0,251.64,251.77,251.5,251.66,9049.0
2025-01-10 12:05:00,251.66,251.91,251.62,251.7,3250.0,251.66,251.91,251.62,251.7,3250.0
2025-01-10 12:10:00,251.71,252.04,251.54,252.04,2359.0,251.71,252.04,251.54,252.04,2359.0
2025-01-10 12:15:00,251.88,252.03,251.54,251.8,7030.0,251.88,252.03,251.54,251.8,7030.0
2025-01-10 12:20:00,251.8,251.9,251.49,251.71,5176.0,251.8,251.9,251.49,251.71,5176.0
2025-01-10 12:25:00,251.92,252.09,251.73,252.0,2347.0,251.92,252.09,251.73,252.0,2347.0
2025-01-10 12:30:00,251.96,252.34,251.95,252.33,5373.0,251.96,252.34,251.95,252.33,5373.0
2025-01-10 12:35:00,252.28,252.5,252.06,252.39,5209.0,252.28,252.5,252.06,252.39,5209.0
2025-01-10 12:40:00,252.37,252.58,252.31,252.5,11534.0,252.37,252.58,252.31,252.5,11534.0
2025-01-10 12:45:00,252.5,252.53,252.34,252.42,3034.0,252.5,252.53,252.34,252.42,3034.0
2025-01-10 12:50:00,252.32,252.42,252.09,252.34,7272.0,252.32,252.42,252.09,252.34,7272.0
2025-01-10 12:55:00,252.34,252.63,252.27,252.53,19139.0,252.34,252.63,252.27,252.53,19139.0
2025-01-10 13:00:00,252.64,252.64,252.04,252.08,6520.0,252.64,252.64,252.04,252.08,6520.0
2025-01-10 13:05:00,251.94,252.44,251.94,252.43,3699.0,251.94,252.44,251.94,252.43,3699.0
2025-01-10 13:10:00,252.43,252.67,252.2,252.21,8788.0,252.43,252.67,252.2,252.21,8788.0
2025-01-10 13:15:00,252.19,252.3,251.97,252.14,4044.0,252.19,252.3,251.97,252.14,4044.0
2025-01-10 13:20:00,252.14,252.36,252.02,252.36,13938.0,252.14,252.36,252.02,252.36,13938.0
2025-01-10 13:25:00,252.33,252.37,252.1,252.26,3750.0,252.33,252.37,252.1,252.26,3750.0
2025-01-10 13:30:00,252.26,252.26,251.9,251.97,9290.0,252.26,252.26,251.9,251.97,9290.0
2025-01-10 13:35:00,251.9,252.05,251.66,251.66,4391.0,251.9,252.05,251.66,251.66,4391.0
2025-01-10 13:40:00,251.78,251.79,251.4,251.47,2297.0,251.78,251.79,251.4,251.47,2297.0
2025-01-10 13:45:00,251.46,251.76,251.46,251.76,5455.0,251.46,251.76,251.46,251.76,5455.0
2025-01-10 13:50:00,251.63,251.73,251.21,251.48,4659.0,251.63,251.73,251.21,251.48,4659.0
2025-01-10 13:55:00,251.49,251.75,251.48,251.57,3215.0,251.49,251.75,251.48,251.57,3215.0
2025-01-10 14:00:00,251.67,251.67,251.33,251.33,7001.0,251.67,251.67,251.33,251.33,7001.0
2025-01-10 14:05:00,251.33,251.34,250.93,250.97,4825.0,251.33,251.34,250.93,250.97,4825.0
2025-01-10 14:10:00,250.87,251.13,250.86,251.07,3199.0,250.87,251.13,250.86,251.07,3199.0
2025-01-10 14:15:00,251.07,251.2,250.99,251.2,6514.0,251.07,251.2,250.99,251.2,6514.0
2025-01-10 14:20:00,251.09,251.73,251.03,251.73,11685.0,251.09,251.73,251.03,251.73,11685.0
2025-01-10 14:25:00,251.7,252.31,251.69,252.27,10966.0,251.7,252.31,251.69,252.27,10966.0
2025-01-10 14:30:00,252.21,252.56,251.95,252.41,9330.0,252.21,252.56,251.95,252.41,9330.0
2025-01-10 14:35:00,252.25,252.45,252.19,252.19,12239.0,252.25,252.45,252.19,252.19,12239.0
2025-01-10 14:40:00,252.28,252.64,252.19,252.4,8595.0,252.28,252.64,252.19,252.4,8595.0
2025-01-10 14:45:00,252.34,252.42,251.63,251.68,13521.0,252.34,252.42,251.63,251.68,13521.0
2025-01-10 14:50:00,251.7,251.82,251.56,251.82,5249.0,251.7,251.82,251.56,251.82,5249.0
2025-01-10 14:55:00,251.71,251.77,251.56,251.56,10020.0,251.71,251.77,251.56,251.56,10020.0
2025-01-10 15:00:00,251.54,251.54,251.16,251.16,14113.0,251.54,251.54,251.16,251.16,14113.0
2025-01-10 15:05:00,251.24,251.39,250.96,250.96,5896.0,251.24,251.39,250.96,250.96,5896.0
2025-01-10 15:10:00,251.06,251.11,250.24,250.31,6779.0,251.06,251.11,250.24,250.31,6779.0
2025-01-10 15:15:00,250.38,250.47,249.88,250.07,12616.0,250.38,250.47,249.88,250.07,12616.0
2025-01-10 15:20:00,250.07,250.6,250.03,250.58,10393.0,250.07,250.6,250.03,250.58,10393.0
2025-01-10 15:25:00,250.56,250.61,250.37,250.43,9674.0,250.56,250.61,250.37,250.43,9674.0
2025-01-10 15:30:00,250.46,250.56,250.05,250.05,11270.0,250.46,250.56,250.05,250.05,11270.0
2025-01-10 15:35:00,250.06,250.77,250.06,250.51,14171.0,250.06,250.77,250.06,250.51,14171.0
2025-01-10 15:40:00,250.51,250.61,250.31,250.32,18877.0,250.51,250.61,250.31,250.32,18877.0
2025-01-10 15:45:00,250.32,250.34,250.09,250.25,21602.0,250.32,250.34,250.09,250.25,21602.0
2025-01-10 15:50:00,250.18,250.79,250.1,250.47,36968.0,250.18,250.79,250.1,250.47,36968.0
2025-01-10 15:55:00,250.44,250.5,249.5,249.64,143162.0,250.44,250.5,249.5,249.64,143162.0
2025-01-13 09:30:00,248.07,248.66,246.23,247.66,87959.0,248.07,248.66,246.23,247.66,87959.0
2025-01-13 09:35:00,247.24,248.02,246.91,246.91,33568.0,247.24,248.02,246.91,246.91,33568.0
2025-01-13 09:40:00,246.78,247.37,246.15,246.94,53004.0,246.78,247.37,246.15,246.94,53004.0
2025-01-13 09:45:00,246.91,247.09,246.22,246.93,9209.0,246.91,247.09,246.22,246.93,9209.0
2025-01-13 09:50:00,246.94,246.99,246.15,246.2,13324.0,246.94,246.99,246.15,246.2,13324.0
2025-01-13 09:55:00,246.08,246.12,245.57,245.94,38678.0,246.08,246.12,245.57,245.94,38678.0
2025-01-13 10:00:00,245.94,245.97,245.32,245.92,10848.0,245.94,245.97,245.32,245.92,10848.0
2025-01-13 10:05:00,246.06,246.52,245.75,245.83,14639.0,246.06,246.52,245.75,245.83,14639.0
2025-01-13 10:10:00,245.73,246.07,245.2,245.98,19337.0,245.73,246.07,245.2,245.98,19337.0
2025-01-13 10:15:00,246.04,246.55,245.83,246.53,9115.0,246.04,246.55,245.83,246.53,9115.0
2025-01-13 10:20:00,246.74,247.28,246.67,247.0,10246.0,246.74,247.28,246.67,247.0,10246.0
2025-01-13 10:25:00,246.94,247.17,246.74,246.96,5902.0,246.94,247.17,246.74,246.96,5902.0
2025-01-13 10:30:00,246.89,247.55,246.73,247.02,9735.0,246.89,247.55,246.73,247.02,9735.0
2025-01-13 10:35:00,247.04,247.72,246.84,247.72,17108.0,247.04,247.72,246.84,247.72,17108.0
2025-01-13 10:40:00,247.72,247.82,247.45,247.71,9019.0,247.72,247.82,247.45,247.71,9019.0
2025-01-13 10:45:00,247.61,247.71,247.43,247.59,3359.0,247.61,247.71,247.43,247.59,3359.0
2025-01-13 10:50:00,247.49,247.62,247.12,247.17,3835.0,247.49,247.62,247.12,247.17,3835.0
2025-01-13 10:55:00,247.32,247.64,246.66,246.87,11282.0,247.32,247.64,246.66,246.87,11282.0
2025-01-13 11:00:00,246.87,246.87,246.4,246.6,12856.0,246.87,246.87,246.4,246.6,12856.0
2025-01-13 11:05:00,246.65,246.66,246.33,246.66,3488.0,246.65,246.66,246.33,246.66,3488.0
2025-01-13 11:10:00,246.64,246.8,246.08,246.08,5800.0,246.64,246.8,246.08,246.08,5800.0
2025-01-13 11:15:00,246.17,246.28,246.01,246.15,5055.0,246.17,246.28,246.01,246.15,5055.0
2025-01-13 11:20:00,246.15,246.15,245.47,245.83,11531.0,246.15,246.15,245.47,245.83,11531.0
2025-01-13 11:25:00,245.83,246.04,245.66,245.66,14344.0,245.83,246.04,245.66,245.66,14344.0
2025-01-13 11:30:00,245.53,245.81,245.35,245.43,8775.0,245.53,245.81,245.35,245.43,8775.0
2025-01-13 11:35:00,245.51,246.28,245.51,245.89,7263.0,245.51,246.28,245.51,245.89,7263.0
2025-01-13 11:40:00,245.97,246.22,245.96,246.16,3371.0,245.97,246.22,245.96,246.16,3371.0
2025-01-13 11:45:00,245.99,246.2,245.88,246.2,9863.0,245.99,246.2,245.88,246.2,9863.0
2025-01-13 11:50:00,246.13,246.33,245.9,245.95,7436.0,246.13,246.33,245.9,245.95,7436.0
2025-01-13 11:55:00,245.87,245.9,244.88,245.28,18713.0,245.87,245.9,244.88,245.28,18713.0
2025-01-13 12:00:00,245.26,245.59,244.98,245.59,7461.0,245.26,245.59,244.98,245.59,7461.0
2025-01-13 12:05:00,245.59,246.13,245.59,246.13,4801.0,245.59,246.13,245.59,246.13,4801.0
2025-01-13 12:10:00,246.01,246.5,246.0,246.44,2043.0,246.01,246.5,246.0,246.44,2043.0
2025-01-13 12:15:00,246.52,246.71,246.34,246.43,5215.0,246.52,246.71,246.34,246.43,5215.0
2025-01-13 12:20:00,246.42,246.71,246.36,246.38,8497.0,246.42,246.71,246.36,246.38,8497.0
2025-01-13 12:25:00,246.22,246.46,246.13,246.18,4908.0,246.22,246.46,246.13,246.18,4908.0
2025-01-13 12:30:00,246.11,246.28,246.07,246.16,7606.0,246.11,246.28,246.07,246.16,7606.0
2025-01-13 12:35:00,246.03,246.29,245.99,246.05,5847.0,246.03,246.29,245.99,246.05,5847.0
2025-01-13 12:40:00,246.05,246.18,246.01,246.12,2918.0,246.05,246.18,246.01,246.12,2918.0
2025-01-13 12:45:00,246.12,246.26,245.91,246.01,8417.0,246.12,246.26,245.91,246.01,8417.0
2025-01-13 12:50:00,246.0,246.4,245.93,246.3,8606.0,246.0,246.4,245.93,246.3,8606.0
2025-01-13 12:55:00,246.3,246.44,246.08,246.38,13909.0,246.3,246.44,246.08,246.38,13909.0
2025-01-13 13:00:00,246.31,246.47,246.15,246.29,3195.0,246.31,246.47,246.15,246.29,3195.0
2025-01-13 13:05:00,246.49,246.96,246.37,246.82,10204.0,246.49,246.96,246.37,246.82,10204.0
2025-01-13 13:10:00,246.83,247.11,246.67,247.06,17341.0,246.83,247.11,246.67,247.06,17341.0
2025-01-13 13:15:00,246.9,247.08,246.83,247.01,5867.0,246.9,247.08,246.83,247.01,5867.0
2025-01-13 13:20:00,246.94,247.18,246.87,247.18,4062.0,246.94,247.18,246.87,247.18,4062.0
2025-01-13 13:25:00,247.25,247.43,247.11,247.34,2842.0,247.25,247.43,247.11,247.34,2842.0
2025-01-13 13:30:00,247.47,247.8,247.47,247.55,8124.0,247.47,247.8,247.47,247.55,8124.0
2025-01-13 13:35:00,247.55,247.68,247.36,247.36,14212.0,247.55,247.68,247.36,247.36,14212.0
2025-01-13 13:40:00,247.37,247.44,246.74,246.8,10270.0,247.37,247.44,246.74,246.8,10270.0
2025-01-13 13:45:00,246.8,247.31,246.8,247.27,7219.0,246.8,247.31,246.8,247.27,7219.0
2025-01-13 13:50:00,247.16,247.49,247.16,247.37,3741.0,247.16,247.49,247.16,247.37,3741.0
2025-01-13 13:55:00,247.34,247.45,247.29,247.45,1225.0,247.34,247.45,247.29,247.45,1225.0
2025-01-13 14:00:00,247.31,247.31,246.61,246.81,11999.0,247.31,247.31,246.61,246.81,11999.0
2025-01-13 14:05:00,246.81,246.91,246.6,246.63,8979.0,246.81,246.91,246.6,246.63,8979.0
2025-01-13 14:10:00,246.68,246.79,246.35,246.38,5855.0,246.68,246.79,246.35,246.38,5855.0
2025-01-13 14:15:00,246.41,246.41,246.02,246.03,9351.0,246.41,246.41,246.02,246.03,9351.0
2025-01-13 14:20:00,246.02,246.31,246.02,246.28,4795.0,246.02,246.31,246.02,246.28,4795.0
2025-01-13 14:25:00,246.27,246.6,246.26,246.57,84178.0,246.27,246.6,246.26,246.57,84178.0
2025-01-13 14:30:00,246.57,246.57,246.23,246.31,3737.0,246.57,246.57,246.23,246.31,3737.0
2025-01-13 14:35:00,246.28,246.3,246.04,246.09,31542.0,246.28,246.3,246.04,246.09,31542.0
2025-01-13 14:40:00,246.21,246.57,245.99,246.56,5607.0,246.21,246.57,245.99,246.56,5607.0
2025-01-13 14:45:00,246.53,246.56,246.04,246.1,3495.0,246.53,246.56,246.04,246.1,3495.0
2025-01-13 14:50:00,246.11,246.38,246.1,246.26,4865.0,246.11,246.38,246.1,246.26,4865.0
2025-01-13 14:55:00,246.27,246.5,246.16,246.24,4057.0,246.27,246.5,246.16,246.24,4057.0
2025-01-13 15:00:00,246.27,246.27,245.96,246.09,2940.0,246.27,246.27,245.96,246.09,2940.0
2025-01-13 15:05:00,246.2,246.2,245.78,245.78,10232.0,246.2,246.2,245.78,245.78,10232.0
2025-01-13 15:10:00,245.79,245.79,245.69,245.79,1656.0,245.79,245.79,245.69,245.79,1656.0
2025-01-13 15:15:00,245.79,246.34,245.78,246.34,9203.0,245.79,246.34,245.78,246.34,9203.0
2025-01-13 15:20:00,246.29,246.29,245.68,245.71,7256.0,246.29,246.29,245.68,245.71,7256.0
2025-01-13 15:25:00,245.73,245.92,245.65,245.8,7220.0,245.73,245.92,245.65,245.8,7220.0
2025-01-13 15:30:00,245.77,246.07,245.55,246.03,9334.0,245.77,246.07,245.55,246.03,9334.0
2025-01-13 15:35:00,246.04,246.28,245.78,246.02,9206.0,246.04,246.28,245.78,246.02,9206.0
2025-01-13 15:40:00,246.0,246.21,245.92,246.08,5765.0,246.0,246.21,245.92,246.08,5765.0
2025-01-13 15:45:00,246.08,246.24,245.9,246.23,14726.0,246.08,246.24,245.9,246.23,14726.0
2025-01-13 15:50:00,246.3,246.87,246.23,246.81,26453.0,246.3,246.87,246.23,246.81,26453.0
2025-01-13 15:55:00,246.93,246.93,245.87,245.93,201677.0,246.93,246.93,245.87,245.93,201677.0
2025-01-14 09:30:00,246.68,247.77,246.25,246.74,20726.0,246.68,247.77,246.25,246.74,20726.0
2025-01-14 09:35:00,246.75,248.03,246.75,246.93,16463.0,246.75,248.03,246.75,246.93,16463.0
2025-01-14 09:40:00,246.93,247.79,246.52,247.79,53554.0,246.93,247.79,246.52,247.79,53554.0
2025-01-14 09:45:00,247.57,248.09,247.11,247.36,18121.0,247.57,248.09,247.11,247.36,18121.0
2025-01-14 09:50:00,247.38,247.57,246.87,247.13,12193.0,247.38,247.57,246.87,247.13,12193.0
2025-01-14 09:55:00,247.15,247.39,246.46,246.62,8408.0,247.15,247.39,246.46,246.62,8408.0
2025-01-14 10:00:00,246.58,247.29,246.23,246.97,15074.0,246.58,247.29,246.23,246.97,15074.0
2025-01-14 10:05:00,247.01,247.81,246.86,247.78,26718.0,247.01,247.81,246.86,247.78,26718.0
2025-01-14 10:10:00,247.8,248.29,247.59,247.68,36541.0,247.8,248.29,247.59,247.68,36541.0
2025-01-14 10:15:00,247.61,248.35,247.6,248.12,74137.0,247.61,248.35,247.6,248.12,74137.0
2025-01-14 10:20:00,248.0,248.18,247.61,247.83,8164.0,248.0,248.18,247.61,247.83,8164.0
2025-01-14 10:25:00,247.98,247.98,247.11,247.33,4561.0,247.98,247.98,247.11,247.33,4561.0
2025-01-14 10:30:00,247.33,247.33,246.65,246.66,4205.0,247.33,247.33,246.65,246.66,4205.0
2025-01-14 10:35:00,246.65,246.81,246.12,246.43,8026.0,246.65,246.81,246.12,246.43,8026.0
2025-01-14 10:40:00,246.22,247.32,246.22,247.3,24341.0,246.22,247.32,246.22,247.3,24341.0
2025-01-14 10:45:00,247.14,247.17,246.42,246.42,6343.0,247.14,247.17,246.42,246.42,6343.0
2025-01-14 10:50:00,246.53,247.35,246.24,247.13,3561.0,246.53,247.35,246.24,247.13,3561.0
2025-01-14 10:55:00,246.99,247.01,246.48,246.91,43607.0,246.99,247.01,246.48,246.91,43607.0
2025-01-14 11:00:00,246.84,246.94,246.21,246.21,9019.0,246.84,246.94,246.21,246.21,9019.0
2025-01-14 11:05:00,246.31,246.89,246.3,246.68,30518.0,246.31,246.89,246.3,246.68,30518.0
2025-01-14 11:10:00,246.61,246.78,246.26,246.26,4850.0,246.61,246.78,246.26,246.26,4850.0
2025-01-14 11:15:00,246.31,246.63,246.15,246.34,3011.0,246.31,246.63,246.15,246.34,3011.0
2025-01-14 11:20:00,246.4,246.67,246.3,246.38,6101.0,246.4,246.67,246.3,246.38,6101.0
2025-01-14 11:25:00,246.37,246.82,246.24,246.24,4621.0,246.37,246.82,246.24,246.24,4621.0
2025-01-14 11:30:00,246.29,246.7,246.22,246.22,2674.0,246.29,246.7,246.22,246.22,2674.0
2025-01-14 11:35:00,246.42,246.51,246.11,246.19,2553.0,246.42,246.51,246.11,246.19,2553.0
2025-01-14 11:40:00,246.4,246.4,246.04,246.04,2614.0,246.4,246.4,246.04,246.04,2614.0
2025-01-14 11:45:00,246.12,246.67,245.96,246.63,4588.0,246.12,246.67,245.96,246.63,4588.0
2025-01-14 11:50:00,246.42,246.64,246.2,246.2,1805.0,246.42,246.64,246.2,246.2,1805.0
2025-01-14 11:55:00,246.5,246.5,245.93,245.93,2430.0,246.5,246.5,245.93,245.93,2430.0
2025-01-14 12:00:00,245.89,246.04,245.63,245.79,9938.0,245.89,246.04,245.63,245.79,9938.0
2025-01-14 12:05:00,245.79,246.53,245.68,246.39,57598.0,245.79,246.53,245.68,246.39,57598.0
2025-01-14 12:10:00,246.53,246.85,246.36,246.55,6697.0,246.53,246.85,246.36,246.55,6697.0
2025-01-14 12:15:00,246.63,246.84,246.46,246.54,5442.0,246.63,246.84,246.46,246.54,5442.0
2025-01-14 12:20:00,246.37,246.51,246.36,246.42,900.0,246.37,246.51,246.36,246.42,900.0
2025-01-14 12:25:00,246.54,246.69,246.46,246.65,7750.0,246.54,246.69,246.46,246.65,7750.0
2025-01-14 12:30:00,246.6,246.6,246.13,246.2,14252.0,246.6,246.6,246.13,246.2,14252.0
2025-01-14 12:35:00,246.07,246.45,246.03,246.39,4407.0,246.07,246.45,246.03,246.39,4407.0
2025-01-14 12:40:00,246.5,246.64,246.27,246.53,42008.0,246.5,246.64,246.27,246.53,42008.0
2025-01-14 12:45:00,246.53,246.6,246.11,246.11,9597.0,246.53,246.6,246.11,246.11,9597.0
2025-01-14 12:50:00,246.13,246.35,246.13,246.2,19698.0,246.13,246.35,246.13,246.2,19698.0
2025-01-14 12:55:00,246.2,246.35,245.99,246.11,2429.0,246.2,246.35,245.99,246.11,2429.0
2025-01-14 13:00:00,246.16,246.22,246.02,246.18,1335.0,246.16,246.22,246.02,246.18,1335.0
2025-01-14 13:05:00,246.05,246.42,245.99,246.42,2331.0,246.05,246.42,245.99,246.42,2331.0
2025-01-14 13:10:00,246.42,246.63,246.22,246.41,2382.0,246.42,246.63,246.22,246.41,2382.0
2025-01-14 13:15:00,246.49,246.82,246.46,246.67,46824.0,246.49,246.82,246.46,246.67,46824.0
2025-01-14 13:20:00,246.5,246.82,246.5,246.75,9885.0,246.5,246.82,246.5,246.75,9885.0
2025-01-14 13:25:00,246.74,247.13,246.72,246.97,27435.0,246.74,247.13,246.72,246.97,27435.0
2025-01-14 13:30:00,246.92,246.95,246.83,246.84,2273.0,246.92,246.95,246.83,246.84,2273.0
2025-01-14 13:35:00,246.84,246.92,246.76,246.83,34838.0,246.84,246.92,246.76,246.83,34838.0
2025-01-14 13:40:00,246.82,247.02,246.74,246.9,40934.0,246.82,247.02,246.74,246.9,40934.0
2025-01-14 13:45:00,246.91,247.05,246.85,247.01,19368.0,246.91,247.05,246.85,247.01,19368.0
2025-01-14 13:50:00,247.05,247.43,246.94,247.06,29329.0,247.05,247.43,246.94,247.06,29329.0
2025-01-14 13:55:00,247.14,247.27,246.95,247.21,10772.0,247.14,247.27,246.95,247.21,10772.0
2025-01-14 14:00:00,247.09,247.17,246.92,247.06,3105.0,247.09,247.17,246.92,247.06,3105.0
2025-01-14 14:05:00,247.16,247.31,247.12,247.22,6543.0,247.16,247.31,247.12,247.22,6543.0
2025-01-14 14:10:00,247.27,247.27,246.9,247.12,7570.0,247.27,247.27,246.9,247.12,7570.0
2025-01-14 14:15:00,247.13,247.39,247.04,247.32,9964.0,247.13,247.39,247.04,247.32,9964.0
2025-01-14 14:20:00,247.33,247.63,247.27,247.63,8416.0,247.33,247.63,247.27,247.63,8416.0
2025-01-14 14:25:00,247.59,247.72,247.27,247.3,2160.0,247.59,247.72,247.27,247.3,2160.0
2025-01-14 14:30:00,247.31,247.47,247.23,247.3,8740.0,247.31,247.47,247.23,247.3,8740.0
2025-01-14 14:35:00,247.25,247.6,247.25,247.4,6736.0,247.25,247.6,247.25,247.4,6736.0
2025-01-14 14:40:00,247.39,247.53,247.29,247.38,39000.0,247.39,247.53,247.29,247.38,39000.0
2025-01-14 14:45:00,247.34,247.34,247.15,247.15,15689.0,247.34,247.34,247.15,247.15,15689.0
2025-01-14 14:50:00,247.18,247.18,246.67,246.71,5154.0,247.18,247.18,246.67,246.71,5154.0
2025-01-14 14:55:00,246.65,246.67,246.11,246.19,6751.0,246.65,246.67,246.11,246.19,6751.0
2025-01-14 15:00:00,246.2,246.35,245.4,245.4,15113.0,246.2,246.35,245.4,245.4,15113.0
2025-01-14 15:05:00,245.59,245.8,245.46,245.8,2006.0,245.59,245.8,245.46,245.8,2006.0
2025-01-14 15:10:00,245.68,245.75,245.34,245.49,6701.0,245.68,245.75,245.34,245.49,6701.0
2025-01-14 15:15:00,245.5,245.7,245.42,245.55,13082.0,245.5,245.7,245.42,245.55,13082.0
2025-01-14 15:20:00,245.56,245.73,245.41,245.59,9800.0,245.56,245.73,245.41,245.59,9800.0
2025-01-14 15:25:00,245.62,245.76,245.49,245.69,5262.0,245.62,245.76,245.49,245.69,5262.0
2025-01-14 15:30:00,245.69,245.88,245.32,245.33,5013.0,245.69,245.88,245.32,245.33,5013.0
2025-01-14 15:35:00,245.49,245.87,245.46,245.65,8227.0,245.49,245.87,245.46,245.65,8227.0
2025-01-14 15:40:00,245.59,246.05,245.59,246.0,10828.0,245.59,246.05,245.59,246.0,10828.0
2025-01-14 15:45:00,246.01,246.14,245.94,245.95,19038.0,246.01,246.14,245.94,245.95,19038.0
2025-01-14 15:50:00,246.0,246.74,245.97,246.59,69586.0,246.0,246.74,245.97,246.59,69586.0
2025-01-14 15:55:00,246.65,246.88,245.81,246.05,205957.0,246.65,246.88,245.81,246.05,205957.0
2025-01-15 09:30:00,251.2,251.2,247.68,249.5,124974.0,251.2,251.2,247.68,249.5,124974.0
2025-01-15 09:35:00,249.66,249.82,247.46,247.46,69173.0,249.66,249.82,247.46,247.46,69173.0
2025-01-15 09:40:00,247.86,249.74,247.01,248.66,67127.0,247.86,249.74,247.01,248.66,67127.0
2025-01-15 09:45:00,248.73,249.94,248.7,249.69,10495.0,248.73,249.94,248.7,249.69,10495.0
2025-01-15 09:50:00,249.7,250.22,249.59,249.7,7878.0,249.7,250.22,249.59,249.7,7878.0
2025-01-15 09:55:00,249.54,250.1,249.51,249.51,19615.0,249.54,250.1,249.51,249.51,19615.0
2025-01-15 10:00:00,249.56,249.96,249.49,249.65,5844.0,249.56,249.96,249.49,249.65,5844.0
2025-01-15 10:05:00,249.65,250.17,249.4,249.52,14578.0,249.65,250.17,249.4,249.52,14578.0
2025-01-15 10:10:00,249.52,249.66,249.26,249.41,10455.0,249.52,249.66,249.26,249.41,10455.0
2025-01-15 10:15:00,249.46,249.87,249.43,249.77,20420.0,249.46,249.87,249.43,249.77,20420.0
2025-01-15 10:20:00,249.79,249.79,249.37,249.65,4953.0,249.79,249.79,249.37,249.65,4953.0
2025-01-15 10:25:00,249.53,249.75,249.31,249.71,7782.0,249.53,249.75,249.31,249.71,7782.0
2025-01-15 10:30:00,249.83,249.83,249.11,249.25,5574.0,249.83,249.83,249.11,249.25,5574.0
2025-01-15 10:35:00,249.26,249.52,249.2,249.42,6721.0,249.26,249.52,249.2,249.42,6721.0
2025-01-15 10:40:00,249.32,249.44,249.04,249.06,6178.0,249.32,249.44,249.04,249.06,6178.0
2025-01-15 10:45:00,248.98,249.04,248.47,248.64,11911.0,248.98,249.04,248.47,248.64,11911.0
2025-01-15 10:50:00,248.55,248.59,248.17,248.39,15371.0,248.55,248.59,248.17,248.39,15371.0
2025-01-15 10:55:00,248.45,248.56,248.06,248.1,12057.0,248.45,248.56,248.06,248.1,12057.0
2025-01-15 11:00:00,248.15,248.38,248.05,248.16,6420.0,248.15,248.38,248.05,248.16,6420.0
2025-01-15 11:05:00,248.04,248.27,247.54,247.65,27095.0,248.04,248.27,247.54,247.65,27095.0
2025-01-15 11:10:00,247.65,247.99,247.52,247.84,50954.0,247.65,247.99,247.52,247.84,50954.0
2025-01-15 11:15:00,247.9,247.93,247.31,247.55,25419.0,247.9,247.93,247.31,247.55,25419.0
2025-01-15 11:20:00,247.55,247.65,247.22,247.36,29206.0,247.55,247.65,247.22,247.36,29206.0
2025-01-15 11:25:00,247.33,247.33,246.9,246.94,19089.0,247.33,247.33,246.9,246.94,19089.0
2025-01-15 11:30:00,246.9,246.94,245.85,246.09,33568.0,246.9,246.94,245.85,246.09,33568.0
2025-01-15 11:35:00,246.13,246.6,246.13,246.31,36161.0,246.13,246.6,246.13,246.31,36161.0
2025-01-15 11:40:00,246.35,246.4,246.01,246.11,12422.0,246.35,246.4,246.01,246.11,12422.0
2025-01-15 11:45:00,246.12,246.25,245.69,245.81,10026.0,246.12,246.25,245.69,245.81,10026.0
2025-01-15 11:50:00,245.81,246.03,245.31,245.76,9107.0,245.81,246.03,245.31,245.76,9107.0
2025-01-15 11:55:00,245.88,245.88,245.26,245.58,11193.0,245.88,245.88,245.26,245.58,11193.0
2025-01-15 12:00:00,245.48,246.07,245.38,246.06,11568.0,245.48,246.07,245.38,246.06,11568.0
2025-01-15 12:05:00,246.08,246.13,245.94,246.0,7385.0,246.08,246.13,245.94,246.0,7385.0
2025-01-15 12:10:00,246.0,246.08,245.77,246.04,15351.0,246.0,246.08,245.77,246.04,15351.0
2025-01-15 12:15:00,245.92,246.28,245.91,246.04,8292.0,245.92,246.28,245.91,246.04,8292.0
2025-01-15 12:20:00,246.05,246.19,245.85,246.12,5861.0,246.05,246.19,245.85,246.12,5861.0
2025-01-15 12:25:00,246.12,246.37,246.1,246.26,15615.0,246.12,246.37,246.1,246.26,15615.0
2025-01-15 12:30:00,246.34,246.54,246.14,246.37,9387.0,246.34,246.54,246.14,246.37,9387.0
2025-01-15 12:35:00,246.32,246.57,246.2,246.42,15285.0,246.32,246.57,246.2,246.42,15285.0
2025-01-15 12:40:00,246.49,246.91,246.41,246.79,7330.0,246.49,246.91,246.41,246.79,7330.0
2025-01-15 12:45:00,246.74,246.74,246.1,246.58,28666.0,246.74,246.74,246.1,246.58,28666.0
2025-01-15 12:50:00,246.55,246.73,246.29,246.44,8361.0,246.55,246.73,246.29,246.44,8361.0
2025-01-15 12:55:00,246.3,246.32,246.0,246.04,10558.0,246.3,246.32,246.0,246.04,10558.0
2025-01-15 13:00:00,246.08,246.23,246.06,246.21,4978.0,246.08,246.23,246.06,246.21,4978.0
2025-01-15 13:05:00,246.14,246.22,245.91,246.13,9450.0,246.14,246.22,245.91,246.13,9450.0
2025-01-15 13:10:00,246.13,246.29,246.05,246.11,9885.0,246.13,246.29,246.05,246.11,9885.0
2025-01-15 13:15:00,246.06,246.64,246.06,246.57,14991.0,246.06,246.64,246.06,246.57,14991.0
2025-01-15 13:20:00,246.58,247.06,246.57,247.03,26584.0,246.58,247.06,246.57,247.03,26584.0
2025-01-15 13:25:00,247.01,247.39,247.01,247.39,3292.0,247.01,247.39,247.01,247.39,3292.0
2025-01-15 13:30:00,247.41,247.5,246.44,247.03,21635.0,247.41,247.5,246.44,247.03,21635.0
2025-01-15 13:35:00,247.03,247.05,246.23,246.66,27323.0,247.03,247.05,246.23,246.66,27323.0
2025-01-15 13:40:00,246.62,247.04,246.5,247.03,4536.0,246.62,247.04,246.5,247.03,4536.0
2025-01-15 13:45:00,247.01,247.2,246.88,246.98,4961.0,247.01,247.2,246.88,246.98,4961.0
2025-01-15 13:50:00,246.98,247.56,246.98,247.39,6507.0,246.98,247.56,246.98,247.39,6507.0
2025-01-15 13:55:00,247.42,247.5,246.58,247.28,49329.0,247.42,247.5,246.58,247.28,49329.0
2025-01-15 14:00:00,247.16,247.44,247.07,247.37,5020.0,247.16,247.44,247.07,247.37,5020.0
2025-01-15 14:05:00,247.38,247.44,246.6,246.9,24185.0,247.38,247.44,246.6,246.9,24185.0
2025-01-15 14:10:00,246.85,247.18,246.46,247.18,24341.0,246.85,247.18,246.46,247.18,24341.0
2025-01-15 14:15:00,247.2,247.29,246.96,247.19,6058.0,247.2,247.29,246.96,247.19,6058.0
2025-01-15 14:20:00,247.17,247.28,247.17,247.28,411.0,247.17,247.28,247.17,247.28,411.0
2025-01-15 14:25:00,247.3,247.69,247.29,247.46,9581.0,247.3,247.69,247.29,247.46,9581.0
2025-01-15 14:30:00,247.49,248.28,247.48,248.06,12244.0,247.49,248.28,247.48,248.06,12244.0
2025-01-15 14:35:00,248.08,248.4,248.08,248.34,8100.0,248.08,248.4,248.08,248.34,8100.0
2025-01-15 14:40:00,248.34,248.5,248.12,248.13,8809.0,248.34,248.5,248.12,248.13,8809.0
2025-01-15 14:45:00,248.13,248.53,248.13,248.5,6367.0,248.13,248.53,248.13,248.5,6367.0
2025-01-15 14:50:00,248.46,248.55,248.19,248.19,11877.0,248.46,248.55,248.19,248.19,11877.0
2025-01-15 14:55:00,248.26,248.47,248.15,248.32,4902.0,248.26,248.47,248.15,248.32,4902.0
2025-01-15 15:00:00,248.32,249.19,248.3,249.15,19969.0,248.32,249.19,248.3,249.15,19969.0
2025-01-15 15:05:00,249.15,249.52,249.01,249.41,11374.0,249.15,249.52,249.01,249.41,11374.0
2025-01-15 15:10:00,249.5,249.74,249.45,249.7,8162.0,249.5,249.74,249.45,249.7,8162.0
2025-01-15 15:15:00,249.67,250.14,249.58,249.9,27263.0,249.67,250.14,249.58,249.9,27263.0
2025-01-15 15:20:00,249.89,250.13,249.79,249.93,13126.0,249.89,250.13,249.79,249.93,13126.0
2025-01-15 15:25:00,249.88,250.06,249.79,249.93,13359.0,249.88,250.06,249.79,249.93,13359.0
2025-01-15 15:30:00,249.87,249.87,249.45,249.51,14421.0,249.87,249.87,249.45,249.51,14421.0
2025-01-15 15:35:00,249.58,249.58,249.09,249.18,8675.0,249.58,249.58,249.09,249.18,8675.0
2025-01-15 15:40:00,249.18,249.5,249.05,249.19,22246.0,249.18,249.5,249.05,249.19,22246.0
2025-01-15 15:45:00,249.18,249.3,248.89,249.07,12933.0,249.18,249.3,248.89,249.07,12933.0
2025-01-15 15:50:00,249.06,249.2,248.58,248.63,30667.0,249.06,249.2,248.58,248.63,30667.0
2025-01-15 15:55:00,248.6,248.69,248.34,248.57,110816.0,248.6,248.69,248.34,248.57,110816.0
2025-01-16 09:30:00,249.63,249.72,248.49,249.68,28250.0,249.63,249.72,248.49,249.68,28250.0
2025-01-16 09:35:00,249.9,251.53,249.9,251.53,6480.0,249.9,251.53,249.9,251.53,6480.0
2025-01-16 09:40:00,251.59,251.9,251.33,251.56,10657.0,251.59,251.9,251.33,251.56,10657.0
2025-01-16 09:45:00,251.56,251.72,250.22,250.22,32433.0,251.56,251.72,250.22,250.22,32433.0
2025-01-16 09:50:00,250.31,250.68,249.87,250.34,26697.0,250.31,250.68,249.87,250.34,26697.0
2025-01-16 09:55:00,250.04,250.78,249.83,249.83,15186.0,250.04,250.78,249.83,249.83,15186.0
2025-01-16 10:00:00,249.97,249.97,249.29,249.86,7084.0,249.97,249.97,249.29,249.86,7084.0
2025-01-16 10:05:00,249.88,250.9,249.82,250.88,8288.0,249.88,250.9,249.82,250.88,8288.0
2025-01-16 10:10:00,250.77,251.59,250.6,251.23,23817.0,250.77,251.59,250.6,251.23,23817.0
2025-01-16 10:15:00,251.5,251.8,251.32,251.58,5298.0,251.5,251.8,251.32,251.58,5298.0
2025-01-16 10:20:00,251.77,251.91,251.36,251.79,7615.0,251.77,251.91,251.36,251.79,7615.0
2025-01-16 10:25:00,251.66,251.75,251.16,251.38,5245.0,251.66,251.75,251.16,251.38,5245.0
2025-01-16 10:30:00,251.22,251.51,250.97,251.33,10331.0,251.22,251.51,250.97,251.33,10331.0
2025-01-16 10:35:00,251.31,251.52,250.91,251.33,12079.0,251.31,251.52,250.91,251.33,12079.0
2025-01-16 10:40:00,251.33,251.33,250.85,251.23,8006.0,251.33,251.33,250.85,251.23,8006.0
2025-01-16 10:45:00,251.26,251.36,250.89,251.01,21928.0,251.26,251.36,250.89,251.01,21928.0
2025-01-16 10:50:00,251.01,251.2,250.52,250.8,28649.0,251.01,251.2,250.52,250.8,28649.0
2025-01-16 10:55:00,250.93,251.3,250.77,251.06,13609.0,250.93,251.3,250.77,251.06,13609.0
2025-01-16 11:00:00,251.04,251.57,250.69,251.02,14788.0,251.04,251.57,250.69,251.02,14788.0
2025-01-16 11:05:00,250.93,251.18,250.68,250.83,7249.0,250.93,251.18,250.68,250.83,7249.0
2025-01-16 11:10:00,250.77,250.93,250.62,250.63,8592.0,250.77,250.93,250.62,250.63,8592.0
2025-01-16 11:15:00,250.56,250.87,250.22,250.68,16068.0,250.56,250.87,250.22,250.68,16068.0
2025-01-16 11:20:00,250.65,251.29,250.56,251.2,11737.0,250.65,251.29,250.56,251.2,11737.0
2025-01-16 11:25:00,251.2,251.36,250.93,251.2,8053.0,251.2,251.36,250.93,251.2,8053.0
2025-01-16 11:30:00,251.28,251.49,251.19,251.26,7718.0,251.28,251.49,251.19,251.26,7718.0
2025-01-16 11:35:00,251.23,251.44,251.18,251.2,6433.0,251.23,251.44,251.18,251.2,6433.0
2025-01-16 11:40:00,251.23,251.37,250.88,251.28,7866.0,251.23,251.37,250.88,251.28,7866.0
2025-01-16 11:45:00,251.28,251.52,251.25,251.33,7301.0,251.28,251.52,251.25,251.33,7301.0
2025-01-16 11:50:00,251.36,251.47,251.16,251.24,13019.0,251.36,251.47,251.16,251.24,13019.0
2025-01-16 11:55:00,251.19,251.27,250.68,251.14,3892.0,251.19,251.27,250.68,251.14,3892.0
2025-01-16 12:00:00,251.21,251.31,251.0,251.25,4244.0,251.21,251.31,251.0,251.25,4244.0
2025-01-16 12:05:00,251.23,251.6,251.15,251.53,4881.0,251.23,251.6,251.15,251.53,4881.0
2025-01-16 12:10:00,251.53,251.54,251.33,251.42,6359.0,251.53,251.54,251.33,251.42,6359.0
2025-01-16 12:15:00,251.3,251.68,251.19,251.58,7654.0,251.3,251.68,251.19,251.58,7654.0
2025-01-16 12:20:00,251.57,251.59,251.16,251.48,6649.0,251.57,251.59,251.16,251.48,6649.0
2025-01-16 12:25:00,251.48,252.18,251.48,252.18,4607.0,251.48,252.18,251.48,252.18,4607.0
2025-01-16 12:30:00,252.07,252.11,251.54,251.54,5585.0,252.07,252.11,251.54,251.54,5585.0
2025-01-16 12:35:00,251.69,251.69,251.33,251.51,6125.0,251.69,251.69,251.33,251.51,6125.0
2025-01-16 12:40:00,251.45,251.6,251.34,251.39,5400.0,251.45,251.6,251.34,251.39,5400.0
2025-01-16 12:45:00,251.45,251.51,251.32,251.42,2943.0,251.45,251.51,251.32,251.42,2943.0
2025-01-16 12:50:00,251.49,251.65,251.32,251.65,5300.0,251.49,251.65,251.32,251.65,5300.0
2025-01-16 12:55:00,251.49,251.69,251.34,251.54,4597.0,251.49,251.69,251.34,251.54,4597.0
2025-01-16 13:00:00,251.54,251.66,251.46,251.55,3260.0,251.54,251.66,251.46,251.55,3260.0
2025-01-16 13:05:00,251.65,251.65,251.33,251.38,3654.0,251.65,251.65,251.33,251.38,3654.0
2025-01-16 13:10:00,251.36,251.62,251.28,251.38,6146.0,251.36,251.62,251.28,251.38,6146.0
2025-01-16 13:15:00,251.39,251.5,251.0,251.33,8025.0,251.39,251.5,251.0,251.33,8025.0
2025-01-16 13:20:00,251.52,251.79,251.49,251.49,3940.0,251.52,251.79,251.49,251.49,3940.0
2025-01-16 13:25:00,251.66,251.71,251.28,251.28,2400.0,251.66,251.71,251.28,251.28,2400.0
2025-01-16 13:30:00,251.22,251.48,251.11,251.11,4995.0,251.22,251.48,251.11,251.11,4995.0
2025-01-16 13:35:00,251.11,251.23,250.86,250.95,5136.0,251.11,251.23,250.86,250.95,5136.0
2025-01-16 13:40:00,251.02,251.22,250.93,250.93,6645.0,251.02,251.22,250.93,250.93,6645.0
2025-01-16 13:45:00,251.05,251.05,250.57,250.86,6672.0,251.05,251.05,250.57,250.86,6672.0
2025-01-16 13:50:00,250.73,251.19,250.61,251.02,7050.0,250.73,251.19,250.61,251.02,7050.0
2025-01-16 13:55:00,251.2,251.27,250.9,251.16,13390.0,251.2,251.27,250.9,251.16,13390.0
2025-01-16 14:00:00,251.03,251.03,250.66,251.0,10231.0,251.03,251.03,250.66,251.0,10231.0
2025-01-16 14:05:00,251.07,251.18,250.93,251.1,3180.0,251.07,251.18,250.93,251.1,3180.0
2025-01-16 14:10:00,251.02,251.14,250.9,251.07,5203.0,251.02,251.14,250.9,251.07,5203.0
2025-01-16 14:15:00,251.13,251.18,251.0,251.18,2412.0,251.13,251.18,251.0,251.18,2412.0
2025-01-16 14:20:00,251.18,251.29,250.9,250.94,18684.0,251.18,251.29,250.9,250.94,18684.0
2025-01-16 14:25:00,251.05,251.34,251.05,251.28,5405.0,251.05,251.34,251.05,251.28,5405.0
2025-01-16 14:30:00,251.34,251.4,251.22,251.24,8047.0,251.34,251.4,251.22,251.24,8047.0
2025-01-16 14:35:00,251.27,251.45,251.12,251.12,7648.0,251.27,251.45,251.12,251.12,7648.0
2025-01-16 14:40:00,251.22,251.23,250.98,251.14,4362.0,251.22,251.23,250.98,251.14,4362.0
2025-01-16 14:45:00,251.19,251.19,250.99,251.0,8500.0,251.19,251.19,250.99,251.0,8500.0
2025-01-16 14:50:00,250.99,251.13,250.83,250.83,25166.0,250.99,251.13,250.83,250.83,25166.0
2025-01-16 14:55:00,250.83,251.12,250.83,250.93,5359.0,250.83,251.12,250.83,250.93,5359.0
2025-01-16 15:00:00,250.93,251.05,250.89,250.92,9142.0,250.93,251.05,250.89,250.92,9142.0
2025-01-16 15:05:00,250.97,251.0,250.76,250.93,5933.0,250.97,251.0,250.76,250.93,5933.0
2025-01-16 15:10:00,250.93,250.96,250.67,250.67,7240.0,250.93,250.96,250.67,250.67,7240.0
2025-01-16 15:15:00,250.73,250.9,250.69,250.83,20688.0,250.73,250.9,250.69,250.83,20688.0
2025-01-16 15:20:00,250.81,250.91,250.7,250.81,21105.0,250.81,250.91,250.7,250.81,21105.0
2025-01-16 15:25:00,250.77,251.3,250.76,251.0,16655.0,250.77,251.3,250.76,251.0,16655.0
2025-01-16 15:30:00,251.18,251.18,250.74,250.78,31252.0,251.18,251.18,250.74,250.78,31252.0
2025-01-16 15:35:00,250.78,250.82,250.34,250.42,7206.0,250.78,250.82,250.34,250.42,7206.0
2025-01-16 15:40:00,250.37,250.76,250.34,250.7,14619.0,250.37,250.76,250.34,250.7,14619.0
2025-01-16 15:45:00,250.71,250.98,250.71,250.88,20980.0,250.71,250.98,250.71,250.88,20980.0
2025-01-16 15:50:00,250.98,251.35,250.77,250.82,31516.0,250.98,251.35,250.77,250.82,31516.0
2025-01-16 15:55:00,250.82,250.95,250.46,250.63,54799.0,250.82,250.95,250.46,250.63,54799.0
2025-01-17 09:30:00,255.77,256.32,254.28,254.64,159092.0,255.77,256.32,254.28,254.64,159092.0
2025-01-17 09:35:00,254.29,254.29,253.11,253.8,8959.0,254.29,254.29,253.11,253.8,8959.0
2025-01-17 09:40:00,253.73,253.86,252.46,252.63,9814.0,253.73,253.86,252.46,252.63,9814.0
2025-01-17 09:45:00,252.99,253.04,252.0,252.24,10641.0,252.99,253.04,252.0,252.24,10641.0
2025-01-17 09:50:00,252.3,252.87,252.05,252.39,13484.0,252.3,252.87,252.05,252.39,13484.0
2025-01-17 09:55:00,252.28,252.52,251.65,251.72,3180.0,252.28,252.52,251.65,251.72,3180.0
2025-01-17 10:00:00,251.87,252.0,251.46,251.85,8367.0,251.87,252.0,251.46,251.85,8367.0
2025-01-17 10:05:00,251.81,252.33,251.81,252.11,1132.0,251.81,252.33,251.81,252.11,1132.0
2025-01-17 10:10:00,252.01,252.15,251.76,251.77,6210.0,252.01,252.15,251.76,251.77,6210.0
2025-01-17 10:15:00,251.9,251.93,251.77,251.77,1000.0,251.9,251.93,251.77,251.77,1000.0
2025-01-17 10:20:00,251.77,251.77,250.99,251.49,4853.0,251.77,251.77,250.99,251.49,4853.0
2025-01-17 10:25:00,251.56,251.82,251.17,251.77,3212.0,251.56,251.82,251.17,251.77,3212.0
2025-01-17 10:30:00,251.77,252.04,251.53,251.53,1600.0,251.77,252.04,251.53,251.53,1600.0
2025-01-17 10:35:00,251.54,251.54,251.14,251.42,4333.0,251.54,251.54,251.14,251.42,4333.0
2025-01-17 10:40:00,251.42,251.89,251.32,251.84,6082.0,251.42,251.89,251.32,251.84,6082.0
2025-01-17 10:45:00,251.9,252.21,251.76,252.17,3424.0,251.9,252.21,251.76,252.17,3424.0
2025-01-17 10:50:00,252.3,252.42,251.71,251.71,3146.0,252.3,252.42,251.71,251.71,3146.0
2025-01-17 10:55:00,251.72,251.9,251.43,251.9,3033.0,251.72,251.9,251.43,251.9,3033.0
2025-01-17 11:00:00,251.77,252.1,251.58,252.06,19466.0,251.77,252.1,251.58,252.06,19466.0
2025-01-17 11:05:00,252.17,252.2,251.61,251.74,6198.0,252.17,252.2,251.61,251.74,6198.0
2025-01-17 11:10:00,251.75,251.89,251.7,251.86,2746.0,251.75,251.89,251.7,251.86,2746.0
2025-01-17 11:15:00,251.88,251.9,251.72,251.82,4314.0,251.88,251.9,251.72,251.82,4314.0
2025-01-17 11:20:00,251.72,252.05,251.54,252.05,7546.0,251.72,252.05,251.54,252.05,7546.0
2025-01-17 11:25:00,251.98,252.3,251.79,251.79,2500.0,251.98,252.3,251.79,251.79,2500.0
2025-01-17 11:30:00,251.89,252.02,251.56,251.84,6637.0,251.89,252.02,251.56,251.84,6637.0
2025-01-17 11:35:00,251.86,252.13,251.86,252.13,3429.0,251.86,252.13,251.86,252.13,3429.0
2025-01-17 11:40:00,252.12,252.16,251.99,252.04,2042.0,252.12,252.16,251.99,252.04,2042.0
2025-01-17 11:45:00,252.05,252.05,251.92,251.99,840.0,252.05,252.05,251.92,251.99,840.0
2025-01-17 11:50:00,252.0,252.07,251.91,251.96,1200.0,252.0,252.07,251.91,251.96,1200.0
2025-01-17 11:55:00,251.89,252.04,251.89,252.01,1343.0,251.89,252.04,251.89,252.01,1343.0
2025-01-17 12:00:00,251.95,252.2,251.67,252.19,7190.0,251.95,252.2,251.67,252.19,7190.0
2025-01-17 12:05:00,252.25,252.48,252.18,252.48,961.0,252.25,252.48,252.18,252.48,961.0
2025-01-17 12:10:00,252.42,252.43,251.9,252.26,27476.0,252.42,252.43,251.9,252.26,27476.0
2025-01-17 12:15:00,252.23,252.24,251.83,251.93,36225.0,252.23,252.24,251.83,251.93,36225.0
2025-01-17 12:20:00,251.83,251.86,251.5,251.51,2966.0,251.83,251.86,251.5,251.51,2966.0
2025-01-17 12:25:00,251.65,251.65,251.3,251.6,2362.0,251.65,251.65,251.3,251.6,2362.0
2025-01-17 12:30:00,251.6,251.86,251.49,251.81,3579.0,251.6,251.86,251.49,251.81,3579.0
2025-01-17 12:35:00,251.7,251.94,251.68,251.94,2049.0,251.7,251.94,251.68,251.94,2049.0
2025-01-17 12:40:00,251.85,251.85,251.75,251.79,1000.0,251.85,251.85,251.75,251.79,1000.0
2025-01-17 12:45:00,251.86,251.98,251.82,251.97,1736.0,251.86,251.98,251.82,251.97,1736.0
2025-01-17 12:50:00,251.97,252.04,251.97,252.04,200.0,251.97,252.04,251.97,252.04,200.0
2025-01-17 12:55:00,251.92,252.01,251.87,252.01,2196.0,251.92,252.01,251.87,252.01,2196.0
2025-01-17 13:00:00,252.0,252.03,251.92,252.0,2384.0,252.0,252.03,251.92,252.0,2384.0
2025-01-17 13:05:00,252.0,252.11,251.95,252.11,16307.0,252.0,252.11,251.95,252.11,16307.0
2025-01-17 13:10:00,252.11,252.15,251.81,251.81,10484.0,252.11,252.15,251.81,251.81,10484.0
2025-01-17 13:15:00,251.87,251.93,251.83,251.84,900.0,251.87,251.93,251.83,251.84,900.0
2025-01-17 13:20:00,251.86,251.95,251.85,251.91,1661.0,251.86,251.95,251.85,251.91,1661.0
2025-01-17 13:25:00,251.94,252.05,251.84,251.96,8424.0,251.94,252.05,251.84,251.96,8424.0
2025-01-17 13:30:00,251.89,251.94,251.64,251.64,3686.0,251.89,251.94,251.64,251.64,3686.0
2025-01-17 13:35:00,251.67,251.8,251.6,251.69,1100.0,251.67,251.8,251.6,251.69,1100.0
2025-01-17 13:40:00,251.63,251.73,251.36,251.44,2500.0,251.63,251.73,251.36,251.44,2500.0
2025-01-17 13:45:00,251.47,251.58,251.2,251.28,6195.0,251.47,251.58,251.2,251.28,6195.0
2025-01-17 13:50:00,251.23,251.26,251.12,251.2,2698.0,251.23,251.26,251.12,251.2,2698.0
2025-01-17 13:55:00,251.2,251.53,251.16,251.53,3929.0,251.2,251.53,251.16,251.53,3929.0
2025-01-17 14:00:00,251.49,251.55,251.47,251.47,800.0,251.49,251.55,251.47,251.47,800.0
2025-01-17 14:05:00,251.43,251.43,251.09,251.12,2950.0,251.43,251.43,251.09,251.12,2950.0
2025-01-17 14:10:00,251.0,251.1,250.53,250.66,29401.0,251.0,251.1,250.53,250.66,29401.0
2025-01-17 14:15:00,250.77,250.79,250.48,250.52,2800.0,250.77,250.79,250.48,250.52,2800.0
2025-01-17 14:20:00,250.5,250.65,250.5,250.63,1333.0,250.5,250.65,250.5,250.63,1333.0
2025-01-17 14:25:00,250.63,250.63,250.35,250.45,3124.0,250.63,250.63,250.35,250.45,3124.0
2025-01-17 14:30:00,250.47,250.49,250.28,250.45,4892.0,250.47,250.49,250.28,250.45,4892.0
2025-01-17 14:35:00,250.49,250.57,250.45,250.52,5712.0,250.49,250.57,250.45,250.52,5712.0
2025-01-17 14:40:00,250.51,250.52,250.16,250.25,2668.0,250.51,250.52,250.16,250.25,2668.0
2025-01-17 14:45:00,250.23,250.27,249.59,249.66,12667.0,250.23,250.27,249.59,249.66,12667.0
2025-01-17 14:50:00,249.66,249.78,249.55,249.56,3151.0,249.66,249.78,249.55,249.56,3151.0
2025-01-17 14:55:00,249.54,249.58,249.37,249.37,6900.0,249.54,249.58,249.37,249.37,6900.0
2025-01-17 15:00:00,249.34,249.45,249.14,249.14,11439.0,249.34,249.45,249.14,249.14,11439.0
2025-01-17 15:05:00,249.2,249.52,249.1,249.42,18471.0,249.2,249.52,249.1,249.42,18471.0
2025-01-17 15:10:00,249.48,249.54,249.28,249.33,17716.0,249.48,249.54,249.28,249.33,17716.0
2025-01-17 15:15:00,249.34,249.54,249.26,249.49,9751.0,249.34,249.54,249.26,249.49,9751.0
2025-01-17 15:20:00,249.48,249.49,249.26,249.31,6122.0,249.48,249.49,249.26,249.31,6122.0
2025-01-17 15:25:00,249.31,249.37,248.84,248.94,23468.0,249.31,249.37,248.84,248.94,23468.0
2025-01-17 15:30:00,249.0,249.29,248.92,249.26,7348.0,249.0,249.29,248.92,249.26,7348.0
2025-01-17 15:35:00,249.25,249.4,249.23,249.34,10086.0,249.25,249.4,249.23,249.34,10086.0
2025-01-17 15:40:00,249.34,249.35,249.05,249.05,12813.0,249.34,249.35,249.05,249.05,12813.0
2025-01-17 15:45:00,248.99,249.11,248.8,249.04,16551.0,248.99,249.11,248.8,249.04,16551.0
2025-01-17 15:50:00,249.14,249.53,249.02,249.42,32040.0,249.14,249.53,249.02,249.42,32040.0
2025-01-17 15:55:00,249.38,249.67,249.14,249.64,76992.0,249.38,249.67,249.14,249.64,76992.0
2025-01-21 09:30:00,250.46,252.08,250.04,250.49,27202.0,250.46,252.08,250.04,250.49,27202.0
2025-01-21 09:35:00,250.67,250.76,250.04,250.52,6993.0,250.67,250.76,250.04,250.52,6993.0
2025-01-21 09:40:00,250.21,250.88,250.07,250.84,7022.0,250.21,250.88,250.07,250.84,7022.0
2025-01-21 09:45:00,250.95,251.4,250.78,250.95,9139.0,250.95,251.4,250.78,250.95,9139.0
2025-01-21 09:50:00,250.76,250.76,248.0,248.35,10832.0,250.76,250.76,248.0,248.35,10832.0
2025-01-21 09:55:00,248.65,248.83,247.46,248.26,19932.0,248.65,248.83,247.46,248.26,19932.0
2025-01-21 10:00:00,248.22,248.51,248.02,248.48,5852.0,248.22,248.51,248.02,248.48,5852.0
2025-01-21 10:05:00,248.24,249.33,248.24,248.64,10301.0,248.24,249.33,248.24,248.64,10301.0
2025-01-21 10:10:00,248.66,248.71,247.58,247.93,5823.0,248.66,248.71,247.58,247.93,5823.0
2025-01-21 10:15:00,248.02,249.07,247.73,249.07,9495.0,248.02,249.07,247.73,249.07,9495.0
2025-01-21 10:20:00,249.04,249.5,248.93,249.49,14074.0,249.04,249.5,248.93,249.49,14074.0
2025-01-21 10:25:00,249.53,249.76,249.21,249.64,17318.0,249.53,249.76,249.21,249.64,17318.0
2025-01-21 10:30:00,249.51,249.69,249.25,249.31,18514.0,249.51,249.69,249.25,249.31,18514.0
2025-01-21 10:35:00,249.33,249.4,249.11,249.23,3502.0,249.33,249.4,249.11,249.23,3502.0
2025-01-21 10:40:00,249.12,249.62,249.1,249.56,5866.0,249.12,249.62,249.1,249.56,5866.0
2025-01-21 10:45:00,249.46,249.47,249.04,249.04,6569.0,249.46,249.47,249.04,249.04,6569.0
2025-01-21 10:50:00,249.04,249.15,248.58,248.82,4323.0,249.04,249.15,248.58,248.82,4323.0
2025-01-21 10:55:00,248.65,248.81,248.55,248.63,4243.0,248.65,248.81,248.55,248.63,4243.0
2025-01-21 11:00:00,248.65,248.65,247.87,248.21,11483.0,248.65,248.65,247.87,248.21,11483.0
2025-01-21 11:05:00,248.17,248.76,248.16,248.7,8771.0,248.17,248.76,248.16,248.7,8771.0
2025-01-21 11:10:00,248.51,248.8,248.5,248.68,10239.0,248.51,248.8,248.5,248.68,10239.0
2025-01-21 11:15:00,248.59,248.86,248.45,248.7,10502.0,248.59,248.86,248.45,248.7,10502.0
2025-01-21 11:20:00,248.55,248.86,248.55,248.64,4553.0,248.55,248.86,248.55,248.64,4553.0
2025-01-21 11:25:00,248.64,248.97,248.5,248.82,9387.0,248.64,248.97,248.5,248.82,9387.0
2025-01-21 11:30:00,248.75,249.03,248.71,248.94,14395.0,248.75,249.03,248.71,248.94,14395.0
2025-01-21 11:35:00,249.11,249.38,249.11,249.18,4933.0,249.11,249.38,249.11,249.18,4933.0
2025-01-21 11:40:00,249.2,249.45,249.05,249.22,3827.0,249.2,249.45,249.05,249.22,3827.0
2025-01-21 11:45:00,249.31,250.25,249.15,250.25,6441.0,249.31,250.25,249.15,250.25,6441.0
2025-01-21 11:50:00,250.12,250.44,249.93,250.33,6020.0,250.12,250.44,249.93,250.33,6020.0
2025-01-21 11:55:00,250.45,250.68,250.34,250.48,7100.0,250.45,250.68,250.34,250.48,7100.0
2025-01-21 12:00:00,250.61,250.61,250.35,250.4,4442.0,250.61,250.61,250.35,250.4,4442.0
2025-01-21 12:05:00,250.41,250.87,250.41,250.87,11717.0,250.41,250.87,250.41,250.87,11717.0
2025-01-21 12:10:00,250.76,251.0,250.41,250.48,8750.0,250.76,251.0,250.41,250.48,8750.0
2025-01-21 12:15:00,250.48,250.51,250.11,250.2,3578.0,250.48,250.51,250.11,250.2,3578.0
2025-01-21 12:20:00,250.12,250.34,249.96,250.1,2821.0,250.12,250.34,249.96,250.1,2821.0
2025-01-21 12:25:00,249.99,250.38,249.92,250.2,4317.0,249.99,250.38,249.92,250.2,4317.0
2025-01-21 12:30:00,250.38,250.64,250.31,250.64,3132.0,250.38,250.64,250.31,250.64,3132.0
2025-01-21 12:35:00,250.45,250.91,250.44,250.82,10806.0,250.45,250.91,250.44,250.82,10806.0
2025-01-21 12:40:00,250.81,251.28,250.7,251.28,10360.0,250.81,251.28,250.7,251.28,10360.0
2025-01-21 12:45:00,251.41,251.41,251.19,251.19,3693.0,251.41,251.41,251.19,251.19,3693.0
2025-01-21 12:50:00,251.21,251.44,251.19,251.39,2311.0,251.21,251.44,251.19,251.39,2311.0
2025-01-21 12:55:00,251.39,251.4,251.06,251.09,2164.0,251.39,251.4,251.06,251.09,2164.0
2025-01-21 13:00:00,251.19,251.19,250.68,250.92,7011.0,251.19,251.19,250.68,250.92,7011.0
2025-01-21 13:05:00,250.89,251.0,250.8,250.89,3137.0,250.89,251.0,250.8,250.89,3137.0
2025-01-21 13:10:00,250.9,251.02,250.71,250.83,3641.0,250.9,251.02,250.71,250.83,3641.0
2025-01-21 13:15:00,250.94,251.11,250.86,250.91,2688.0,250.94,251.11,250.86,250.91,2688.0
2025-01-21 13:20:00,250.91,251.15,250.87,251.11,3042.0,250.91,251.15,250.87,251.11,3042.0
2025-01-21 13:25:00,251.14,251.15,250.92,251.02,4924.0,251.14,251.15,250.92,251.02,4924.0
2025-01-21 13:30:00,251.05,251.21,250.91,250.95,7246.0,251.05,251.21,250.91,250.95,7246.0
2025-01-21 13:35:00,251.07,251.32,251.06,251.21,3966.0,251.07,251.32,251.06,251.21,3966.0
2025-01-21 13:40:00,251.1,251.12,250.64,250.68,3719.0,251.1,251.12,250.64,250.68,3719.0
2025-01-21 13:45:00,250.71,250.71,250.33,250.37,4609.0,250.71,250.71,250.33,250.37,4609.0
2025-01-21 13:50:00,250.31,250.41,250.16,250.16,7236.0,250.31,250.41,250.16,250.16,7236.0
2025-01-21 13:55:00,250.19,250.28,250.0,250.05,2027.0,250.19,250.28,250.0,250.05,2027.0
2025-01-21 14:00:00,250.05,250.12,249.86,249.93,3464.0,250.05,250.12,249.86,249.93,3464.0
2025-01-21 14:05:00,249.97,250.56,249.86,250.56,9988.0,249.97,250.56,249.86,250.56,9988.0
2025-01-21 14:10:00,250.41,250.41,250.11,250.11,1663.0,250.41,250.41,250.11,250.11,1663.0
2025-01-21 14:15:00,250.07,250.07,249.71,249.74,4486.0,250.07,250.07,249.71,249.74,4486.0
2025-01-21 14:20:00,249.74,249.87,249.55,249.64,10130.0,249.74,249.87,249.55,249.64,10130.0
2025-01-21 14:25:00,249.72,249.91,249.71,249.79,6393.0,249.72,249.91,249.71,249.79,6393.0
2025-01-21 14:30:00,249.81,249.88,249.58,249.63,4416.0,249.81,249.88,249.58,249.63,4416.0
2025-01-21 14:35:00,249.63,249.63,249.44,249.51,2216.0,249.63,249.63,249.44,249.51,2216.0
2025-01-21 14:40:00,249.64,249.78,249.45,249.56,3619.0,249.64,249.78,249.45,249.56,3619.0
2025-01-21 14:45:00,249.45,249.6,249.35,249.57,5584.0,249.45,249.6,249.35,249.57,5584.0
2025-01-21 14:50:00,249.56,249.56,249.29,249.35,4192.0,249.56,249.56,249.29,249.35,4192.0
2025-01-21 14:55:00,249.32,249.43,249.25,249.4,3322.0,249.32,249.43,249.25,249.4,3322.0
2025-01-21 15:00:00,249.33,249.43,249.27,249.32,1949.0,249.33,249.43,249.27,249.32,1949.0
2025-01-21 15:05:00,249.3,249.64,249.26,249.56,5461.0,249.3,249.64,249.26,249.56,5461.0
2025-01-21 15:10:00,249.54,249.63,249.46,249.63,3526.0,249.54,249.63,249.46,249.63,3526.0
2025-01-21 15:15:00,249.48,249.67,249.47,249.6,8668.0,249.48,249.67,249.47,249.6,8668.0
2025-01-21 15:20:00,249.53,249.67,249.39,249.59,6573.0,249.53,249.67,249.39,249.59,6573.0
2025-01-21 15:25:00,249.59,249.98,249.58,249.89,13255.0,249.59,249.98,249.58,249.89,13255.0
2025-01-21 15:30:00,249.91,249.91,249.42,249.43,5998.0,249.91,249.91,249.42,249.43,5998.0
2025-01-21 15:35:00,249.43,249.49,249.05,249.18,6772.0,249.43,249.49,249.05,249.18,6772.0
2025-01-21 15:40:00,249.26,249.29,248.95,249.11,15072.0,249.26,249.29,248.95,249.11,15072.0
2025-01-21 15:45:00,249.11,249.86,249.09,249.79,16412.0,249.11,249.86,249.09,249.79,16412.0
2025-01-21 15:50:00,249.86,250.45,249.85,250.34,27431.0,249.86,250.45,249.85,250.34,27431.0
2025-01-21 15:55:00,250.46,250.81,250.36,250.73,82462.0,250.46,250.81,250.36,250.73,82462.0
2025-01-22 09:30:00,252.27,254.35,250.62,252.68,39443.0,252.27,254.35,250.62,252.68,39443.0
2025-01-22 09:35:00,252.99,254.37,252.9,254.0,31838.0,252.99,254.37,252.9,254.0,31838.0
2025-01-22 09:40:00,254.0,254.65,253.85,254.59,29276.0,254.0,254.65,253.85,254.59,29276.0
2025-01-22 09:45:00,254.93,255.28,254.74,255.05,23913.0,254.93,255.28,254.74,255.05,23913.0
2025-01-22 09:50:00,254.93,256.98,254.93,256.98,14511.0,254.93,256.98,254.93,256.98,14511.0
2025-01-22 09:55:00,256.83,257.66,256.28,256.44,41204.0,256.83,257.66,256.28,256.44,41204.0
2025-01-22 10:00:00,256.78,256.8,256.1,256.58,11244.0,256.78,256.8,256.1,256.58,11244.0
2025-01-22 10:05:00,256.68,256.7,255.96,255.96,7588.0,256.68,256.7,255.96,255.96,7588.0
2025-01-22 10:10:00,255.84,256.64,255.46,256.2,30055.0,255.84,256.64,255.46,256.2,30055.0
2025-01-22 10:15:00,256.34,256.89,256.22,256.68,5010.0,256.34,256.89,256.22,256.68,5010.0
2025-01-22 10:20:00,256.5,256.7,255.44,255.84,38468.0,256.5,256.7,255.44,255.84,38468.0
2025-01-22 10:25:00,255.64,256.22,255.58,256.1,15587.0,255.64,256.22,255.58,256.1,15587.0
2025-01-22 10:30:00,256.17,256.17,255.57,255.94,16454.0,256.17,256.17,255.57,255.94,16454.0
2025-01-22 10:35:00,255.9,255.93,255.58,255.58,17334.0,255.9,255.93,255.58,255.58,17334.0
2025-01-22 10:40:00,255.58,256.12,255.49,256.11,31650.0,255.58,256.12,255.49,256.11,31650.0
2025-01-22 10:45:00,256.05,256.06,255.57,255.65,11845.0,256.05,256.06,255.57,255.65,11845.0
2025-01-22 10:50:00,255.65,255.82,255.24,255.72,38507.0,255.65,255.82,255.24,255.72,38507.0
2025-01-22 10:55:00,255.69,255.83,254.81,254.82,42138.0,255.69,255.83,254.81,254.82,42138.0
2025-01-22 11:00:00,254.93,255.28,254.77,254.91,21580.0,254.93,255.28,254.77,254.91,21580.0
2025-01-22 11:05:00,254.78,255.61,254.72,255.41,9089.0,254.78,255.61,254.72,255.41,9089.0
2025-01-22 11:10:00,255.41,255.51,254.67,255.16,38359.0,255.41,255.51,254.67,255.16,38359.0
2025-01-22 11:15:00,255.07,255.62,254.86,255.35,10949.0,255.07,255.62,254.86,255.35,10949.0
2025-01-22 11:20:00,255.67,255.89,255.45,255.82,9135.0,255.67,255.89,255.45,255.82,9135.0
2025-01-22 11:25:00,255.89,256.0,255.64,255.73,6519.0,255.89,256.0,255.64,255.73,6519.0
2025-01-22 11:30:00,255.79,256.09,255.63,255.99,6183.0,255.79,256.09,255.63,255.99,6183.0
2025-01-22 11:35:00,255.89,256.3,255.88,256.1,9544.0,255.89,256.3,255.88,256.1,9544.0
2025-01-22 11:40:00,256.07,256.67,255.92,256.47,13543.0,256.07,256.67,255.92,256.47,13543.0
2025-01-22 11:45:00,256.5,256.63,256.13,256.44,14695.0,256.5,256.63,256.13,256.44,14695.0
2025-01-22 11:50:00,256.44,256.52,256.33,256.33,3749.0,256.44,256.52,256.33,256.33,3749.0
2025-01-22 11:55:00,256.48,256.6,256.3,256.3,5778.0,256.48,256.6,256.3,256.3,5778.0
2025-01-22 12:00:00,256.44,256.55,255.76,255.76,11551.0,256.44,256.55,255.76,255.76,11551.0
2025-01-22 12:05:00,255.65,255.85,255.62,255.79,10949.0,255.65,255.85,255.62,255.79,10949.0
2025-01-22 12:10:00,255.79,256.09,255.44,255.44,7752.0,255.79,256.09,255.44,255.44,7752.0
2025-01-22 12:15:00,255.34,255.52,255.29,255.33,4251.0,255.34,255.52,255.29,255.33,4251.0
2025-01-22 12:20:00,255.47,255.47,254.8,254.87,4185.0,255.47,255.47,254.8,254.87,4185.0
2025-01-22 12:25:00,254.76,254.85,254.12,254.12,4460.0,254.76,254.85,254.12,254.12,4460.0
2025-01-22 12:30:00,254.16,254.83,254.07,254.63,13333.0,254.16,254.83,254.07,254.63,13333.0
2025-01-22 12:35:00,254.52,254.88,254.11,254.17,5986.0,254.52,254.88,254.11,254.17,5986.0
2025-01-22 12:40:00,254.11,254.38,253.9,254.1,4185.0,254.11,254.38,253.9,254.1,4185.0
2025-01-22 12:45:00,254.09,254.15,253.93,254.15,4650.0,254.09,254.15,253.93,254.15,4650.0
2025-01-22 12:50:00,254.07,254.47,254.01,254.26,4794.0,254.07,254.47,254.01,254.26,4794.0
2025-01-22 12:55:00,254.16,254.18,253.91,254.14,5081.0,254.16,254.18,253.91,254.14,5081.0
2025-01-22 13:00:00,254.16,254.16,253.85,253.95,4596.0,254.16,254.16,253.85,253.95,4596.0
2025-01-22 13:05:00,253.92,253.92,253.38,253.7,13846.0,253.92,253.92,253.38,253.7,13846.0
2025-01-22 13:10:00,253.58,253.58,253.18,253.42,5232.0,253.58,253.58,253.18,253.42,5232.0
2025-01-22 13:15:00,253.55,253.68,253.2,253.28,4495.0,253.55,253.68,253.2,253.28,4495.0
2025-01-22 13:20:00,253.28,253.48,253.16,253.37,10044.0,253.28,253.48,253.16,253.37,10044.0
2025-01-22 13:25:00,253.36,253.67,253.27,253.61,9174.0,253.36,253.67,253.27,253.61,9174.0
2025-01-22 13:30:00,253.61,253.77,253.58,253.7,7102.0,253.61,253.77,253.58,253.7,7102.0
2025-01-22 13:35:00,253.73,254.01,253.73,253.84,6267.0,253.73,254.01,253.73,253.84,6267.0
2025-01-22 13:40:00,253.77,254.12,253.7,254.02,6489.0,253.77,254.12,253.7,254.02,6489.0
2025-01-22 13:45:00,253.98,254.12,253.98,254.12,5809.0,253.98,254.12,253.98,254.12,5809.0
2025-01-22 13:50:00,254.05,254.08,253.78,253.9,5283.0,254.05,254.08,253.78,253.9,5283.0
2025-01-22 13:55:00,253.9,253.9,253.77,253.77,2686.0,253.9,253.9,253.77,253.77,2686.0
2025-01-22 14:00:00,253.83,254.05,253.68,253.91,6702.0,253.83,254.05,253.68,253.91,6702.0
2025-01-22 14:05:00,253.92,254.02,253.75,253.88,9872.0,253.92,254.02,253.75,253.88,9872.0
2025-01-22 14:10:00,253.97,254.05,253.9,253.97,2625.0,253.97,254.05,253.9,253.97,2625.0
2025-01-22 14:15:00,253.97,254.04,253.36,253.55,9623.0,253.97,254.04,253.36,253.55,9623.0
2025-01-22 14:20:00,253.49,253.63,253.27,253.61,6653.0,253.49,253.63,253.27,253.61,6653.0
2025-01-22 14:25:00,253.54,253.65,253.28,253.31,3002.0,253.54,253.65,253.28,253.31,3002.0
2025-01-22 14:30:00,253.36,253.36,253.19,253.19,3732.0,253.36,253.36,253.19,253.19,3732.0
2025-01-22 14:35:00,253.25,253.39,253.19,253.3,7213.0,253.25,253.39,253.19,253.3,7213.0
2025-01-22 14:40:00,253.39,253.49,253.24,253.47,5544.0,253.39,253.49,253.24,253.47,5544.0
2025-01-22 14:45:00,253.33,253.48,253.26,253.36,9692.0,253.33,253.48,253.26,253.36,9692.0
2025-01-22 14:50:00,253.34,253.75,253.29,253.75,7037.0,253.34,253.75,253.29,253.75,7037.0
2025-01-22 14:55:00,253.75,253.95,253.62,253.69,4771.0,253.75,253.95,253.62,253.69,4771.0
2025-01-22 15:00:00,253.64,253.94,253.64,253.85,6277.0,253.64,253.94,253.64,253.85,6277.0
2025-01-22 15:05:00,253.92,254.3,253.86,254.26,8709.0,253.92,254.3,253.86,254.26,8709.0
2025-01-22 15:10:00,254.28,254.33,254.07,254.3,8494.0,254.28,254.33,254.07,254.3,8494.0
2025-01-22 15:15:00,254.3,254.37,254.21,254.32,4951.0,254.3,254.37,254.21,254.32,4951.0
2025-01-22 15:20:00,254.31,254.52,254.23,254.42,7538.0,254.31,254.52,254.23,254.42,7538.0
2025-01-22 15:25:00,254.36,254.36,254.01,254.01,8164.0,254.36,254.36,254.01,254.01,8164.0
2025-01-22 15:30:00,254.03,254.15,253.96,254.07,8630.0,254.03,254.15,253.96,254.07,8630.0
2025-01-22 15:35:00,254.07,254.09,253.74,253.86,14740.0,254.07,254.09,253.74,253.86,14740.0
2025-01-22 15:40:00,253.89,253.9,253.59,253.66,8511.0,253.89,253.9,253.59,253.66,8511.0
2025-01-22 15:45:00,253.69,253.9,253.54,253.54,10946.0,253.69,253.9,253.54,253.54,10946.0
2025-01-22 15:50:00,253.47,253.88,253.27,253.72,29158.0,253.47,253.88,253.27,253.72,29158.0
2025-01-22 15:55:00,253.83,253.95,253.27,253.51,114322.0,253.83,253.95,253.27,253.51,114322.0
2025-01-23 09:30:00,252.73,252.74,251.21,251.22,17120.0,252.73,252.74,251.21,251.22,17120.0
2025-01-23 09:35:00,251.5,251.55,251.07,251.4,3704.0,251.5,251.55,251.07,251.4,3704.0
2025-01-23 09:40:00,251.55,252.49,251.55,252.49,2650.0,251.55,252.49,251.55,252.49,2650.0
2025-01-23 09:45:00,252.9,252.9,251.67,251.87,6247.0,252.9,252.9,251.67,251.87,6247.0
2025-01-23 09:50:00,251.86,251.86,251.03,251.14,1334.0,251.86,251.86,251.03,251.14,1334.0
2025-01-23 09:55:00,251.16,251.43,250.52,250.52,17232.0,251.16,251.43,250.52,250.52,17232.0
2025-01-23 10:00:00,250.68,250.68,249.7,249.9,4200.0,250.68,250.68,249.7,249.9,4200.0
2025-01-23 10:05:00,250.09,250.64,249.88,250.34,7897.0,250.09,250.64,249.88,250.34,7897.0
2025-01-23 10:10:00,250.43,251.04,250.42,250.66,20304.0,250.43,251.04,250.42,250.66,20304.0
2025-01-23 10:15:00,250.48,250.8,250.43,250.43,2812.0,250.48,250.8,250.43,250.43,2812.0
2025-01-23 10:20:00,250.43,250.47,249.84,250.01,26494.0,250.43,250.47,249.84,250.01,26494.0
2025-01-23 10:25:00,249.9,250.27,249.39,249.53,12359.0,249.9,250.27,249.39,249.53,12359.0
2025-01-23 10:30:00,249.65,249.98,249.23,249.98,8408.0,249.65,249.98,249.23,249.98,8408.0
2025-01-23 10:35:00,249.98,249.98,249.26,249.62,13124.0,249.98,249.98,249.26,249.62,13124.0
2025-01-23 10:40:00,249.59,249.72,249.49,249.65,14026.0,249.59,249.72,249.49,249.65,14026.0
2025-01-23 10:45:00,249.69,249.89,249.66,249.89,5598.0,249.69,249.89,249.66,249.89,5598.0
2025-01-23 10:50:00,249.64,249.99,249.51,249.8,7357.0,249.64,249.99,249.51,249.8,7357.0
2025-01-23 10:55:00,249.8,250.19,249.7,250.07,21054.0,249.8,250.19,249.7,250.07,21054.0
2025-01-23 11:00:00,250.09,250.49,249.89,250.15,32233.0,250.09,250.49,249.89,250.15,32233.0
2025-01-23 11:05:00,250.08,250.17,249.88,249.91,2196.0,250.08,250.17,249.88,249.91,2196.0
2025-01-23 11:10:00,250.02,250.25,249.7,250.23,7972.0,250.02,250.25,249.7,250.23,7972.0
2025-01-23 11:15:00,250.25,250.28,249.97,250.09,4178.0,250.25,250.28,249.97,250.09,4178.0
2025-01-23 11:20:00,250.09,250.14,249.89,250.04,7779.0,250.09,250.14,249.89,250.04,7779.0
2025-01-23 11:25:00,250.0,250.22,249.75,250.21,6822.0,250.0,250.22,249.75,250.21,6822.0
2025-01-23 11:30:00,250.13,250.63,250.12,250.53,57282.0,250.13,250.63,250.12,250.53,57282.0
2025-01-23 11:35:00,250.54,250.6,250.34,250.42,26820.0,250.54,250.6,250.34,250.42,26820.0
2025-01-23 11:40:00,250.53,250.67,250.41,250.49,37907.0,250.53,250.67,250.41,250.49,37907.0
2025-01-23 11:45:00,250.47,251.04,250.46,250.68,5000.0,250.47,251.04,250.46,250.68,5000.0
2025-01-23 11:50:00,250.74,250.88,250.57,250.59,6611.0,250.74,250.88,250.57,250.59,6611.0
2025-01-23 11:55:00,250.58,250.58,250.4,250.47,6787.0,250.58,250.58,250.4,250.47,6787.0
2025-01-23 12:00:00,250.49,250.54,250.19,250.45,45625.0,250.49,250.54,250.19,250.45,45625.0
2025-01-23 12:05:00,250.44,250.48,250.18,250.26,17030.0,250.44,250.48,250.18,250.26,17030.0
2025-01-23 12:10:00,250.24,250.68,250.15,250.68,7466.0,250.24,250.68,250.15,250.68,7466.0
2025-01-23 12:15:00,250.55,250.68,250.28,250.36,4137.0,250.55,250.68,250.28,250.36,4137.0
2025-01-23 12:20:00,250.36,250.36,249.96,250.04,6652.0,250.36,250.36,249.96,250.04,6652.0
2025-01-23 12:25:00,250.04,250.15,249.87,250.15,6992.0,250.04,250.15,249.87,250.15,6992.0
2025-01-23 12:30:00,250.15,250.15,249.66,249.88,14600.0,250.15,250.15,249.66,249.88,14600.0
2025-01-23 12:35:00,249.92,250.47,249.88,250.47,21146.0,249.92,250.47,249.88,250.47,21146.0
2025-01-23 12:40:00,250.47,250.49,250.29,250.49,26607.0,250.47,250.49,250.29,250.49,26607.0
2025-01-23 12:45:00,250.56,250.76,250.45,250.76,42533.0,250.56,250.76,250.45,250.76,42533.0
2025-01-23 12:50:00,250.7,250.78,250.44,250.72,67894.0,250.7,250.78,250.44,250.72,67894.0
2025-01-23 12:55:00,250.73,250.96,250.57,250.96,3500.0,250.73,250.96,250.57,250.96,3500.0
2025-01-23 13:00:00,250.96,250.96,250.76,250.88,4387.0,250.96,250.96,250.76,250.88,4387.0
2025-01-23 13:05:00,250.93,250.95,250.67,250.95,2241.0,250.93,250.95,250.67,250.95,2241.0
2025-01-23 13:10:00,251.09,251.35,251.09,251.24,4896.0,251.09,251.35,251.09,251.24,4896.0
2025-01-23 13:15:00,251.24,252.11,251.23,252.01,44105.0,251.24,252.11,251.23,252.01,44105.0
2025-01-23 13:20:00,252.01,252.34,251.95,252.31,4032.0,252.01,252.34,251.95,252.31,4032.0
2025-01-23 13:25:00,252.31,252.58,252.01,252.49,3253.0,252.31,252.58,252.01,252.49,3253.0
2025-01-23 13:30:00,252.73,252.98,252.54,252.78,4852.0,252.73,252.98,252.54,252.78,4852.0
2025-01-23 13:35:00,253.0,253.84,252.96,253.83,6320.0,253.0,253.84,252.96,253.83,6320.0
2025-01-23 13:40:00,253.78,254.09,253.73,253.77,9913.0,253.78,254.09,253.73,253.77,9913.0
2025-01-23 13:45:00,253.71,253.86,253.6,253.78,8946.0,253.71,253.86,253.6,253.78,8946.0
2025-01-23 13:50:00,253.79,253.91,253.59,253.7,4745.0,253.79,253.91,253.59,253.7,4745.0
2025-01-23 13:55:00,253.66,253.71,253.39,253.47,5975.0,253.66,253.71,253.39,253.47,5975.0
2025-01-23 14:00:00,253.33,253.5,253.06,253.15,11499.0,253.33,253.5,253.06,253.15,11499.0
2025-01-23 14:05:00,253.05,253.19,252.95,253.04,1940.0,253.05,253.19,252.95,253.04,1940.0
2025-01-23 14:10:00,253.03,253.13,253.03,253.07,1500.0,253.03,253.13,253.03,253.07,1500.0
2025-01-23 14:15:00,253.05,253.69,253.05,253.65,2347.0,253.05,253.69,253.05,253.65,2347.0
2025-01-23 14:20:00,253.7,253.77,253.51,253.56,4896.0,253.7,253.77,253.51,253.56,4896.0
2025-01-23 14:25:00,253.59,253.99,253.57,253.75,4037.0,253.59,253.99,253.57,253.75,4037.0
2025-01-23 14:30:00,253.77,254.22,253.76,254.22,2887.0,253.77,254.22,253.76,254.22,2887.0
2025-01-23 14:35:00,254.13,254.31,253.99,254.04,2744.0,254.13,254.31,253.99,254.04,2744.0
2025-01-23 14:40:00,254.0,254.23,253.97,253.97,4907.0,254.0,254.23,253.97,253.97,4907.0
2025-01-23 14:45:00,253.91,254.42,253.91,254.18,5484.0,253.91,254.42,253.91,254.18,5484.0
2025-01-23 14:50:00,254.12,254.23,253.97,253.97,7787.0,254.12,254.23,253.97,253.97,7787.0
2025-01-23 14:55:00,254.05,254.06,253.92,253.98,6951.0,254.05,254.06,253.92,253.98,6951.0
2025-01-23 15:00:00,253.89,253.96,253.78,253.95,5000.0,253.89,253.96,253.78,253.95,5000.0
2025-01-23 15:05:00,253.85,254.04,253.57,253.89,19132.0,253.85,254.04,253.57,253.89,19132.0
2025-01-23 15:10:00,253.79,253.92,253.7,253.72,8871.0,253.79,253.92,253.7,253.72,8871.0
2025-01-23 15:15:00,253.71,254.02,253.54,253.93,18584.0,253.71,254.02,253.54,253.93,18584.0
2025-01-23 15:20:00,253.85,254.02,253.81,253.91,25926.0,253.85,254.02,253.81,253.91,25926.0
2025-01-23 15:25:00,253.83,253.89,253.13,253.21,23075.0,253.83,253.89,253.13,253.21,23075.0
2025-01-23 15:30:00,253.25,253.51,252.86,253.43,39243.0,253.25,253.51,252.86,253.43,39243.0
2025-01-23 15:35:00,253.43,253.78,253.42,253.6,34705.0,253.43,253.78,253.42,253.6,34705.0
2025-01-23 15:40:00,253.6,253.91,253.57,253.91,10035.0,253.6,253.91,253.57,253.91,10035.0
2025-01-23 15:45:00,253.87,254.29,253.86,254.26,7126.0,253.87,254.29,253.86,254.26,7126.0
2025-01-23 15:50:00,254.44,255.03,254.43,254.73,30790.0,254.44,255.03,254.43,254.73,30790.0
2025-01-23 15:55:00,254.95,255.39,254.91,255.3,102895.0,254.95,255.39,254.91,255.3,102895.0
2025-01-24 09:30:00,255.82,257.04,255.56,257.0,12653.0,255.82,257.04,255.56,257.0,12653.0
2025-01-24 09:35:00,256.79,257.63,256.55,257.14,6996.0,256.79,257.63,256.55,257.14,6996.0
2025-01-24 09:40:00,257.0,257.53,256.79,257.37,8484.0,257.0,257.53,256.79,257.37,8484.0
2025-01-24 09:45:00,257.44,257.62,257.08,257.18,7767.0,257.44,257.62,257.08,257.18,7767.0
2025-01-24 09:50:00,257.38,257.49,257.2,257.2,2976.0,257.38,257.49,257.2,257.2,2976.0
2025-01-24 09:55:00,257.37,258.33,257.24,258.33,8346.0,257.37,258.33,257.24,258.33,8346.0
2025-01-24 10:00:00,258.47,258.47,257.4,257.4,5840.0,258.47,258.47,257.4,257.4,5840.0
2025-01-24 10:05:00,257.25,257.73,257.15,257.55,3056.0,257.25,257.73,257.15,257.55,3056.0
2025-01-24 10:10:00,257.55,258.11,257.51,257.83,5640.0,257.55,258.11,257.51,257.83,5640.0
2025-01-24 10:15:00,257.93,257.93,257.62,257.76,8010.0,257.93,257.93,257.62,257.76,8010.0
2025-01-24 10:20:00,257.76,257.78,257.73,257.73,2400.0,257.76,257.78,257.73,257.73,2400.0
2025-01-24 10:25:00,257.81,258.1,257.72,257.82,13678.0,257.81,258.1,257.72,257.82,13678.0
2025-01-24 10:30:00,257.95,258.58,257.91,258.5,4680.0,257.95,258.58,257.91,258.5,4680.0
2025-01-24 10:35:00,258.6,258.68,257.93,258.05,10282.0,258.6,258.68,257.93,258.05,10282.0
2025-01-24 10:40:00,257.87,258.22,257.87,258.2,6029.0,257.87,258.22,257.87,258.2,6029.0
2025-01-24 10:45:00,258.19,258.77,258.19,258.76,4348.0,258.19,258.77,258.19,258.76,4348.0
2025-01-24 10:50:00,258.76,258.98,258.6,258.88,7676.0,258.76,258.98,258.6,258.88,7676.0
2025-01-24 10:55:00,258.88,258.99,258.53,258.62,4159.0,258.88,258.99,258.53,258.62,4159.0
2025-01-24 11:00:00,258.52,258.64,257.88,258.0,8438.0,258.52,258.64,257.88,258.0,8438.0
2025-01-24 11:05:00,258.0,258.15,258.0,258.12,1861.0,258.0,258.15,258.0,258.12,1861.0
2025-01-24 11:10:00,258.16,258.57,258.05,258.57,4844.0,258.16,258.57,258.05,258.57,4844.0
2025-01-24 11:15:00,258.59,258.63,258.52,258.56,2551.0,258.59,258.63,258.52,258.56,2551.0
2025-01-24 11:20:00,258.66,259.54,258.66,259.5,10972.0,258.66,259.54,258.66,259.5,10972.0
2025-01-24 11:25:00,259.44,259.62,259.44,259.53,2227.0,259.44,259.62,259.44,259.53,2227.0
2025-01-24 11:30:00,259.61,260.21,259.54,259.74,26421.0,259.61,260.21,259.54,259.74,26421.0
2025-01-24 11:35:00,259.74,259.86,259.66,259.73,6573.0,259.74,259.86,259.66,259.73,6573.0
2025-01-24 11:40:00,259.73,259.83,259.31,259.41,9772.0,259.73,259.83,259.31,259.41,9772.0
2025-01-24 11:45:00,259.33,259.57,259.04,259.05,9160.0,259.33,259.57,259.04,259.05,9160.0
2025-01-24 11:50:00,259.07,259.23,258.92,259.1,3601.0,259.07,259.23,258.92,259.1,3601.0
2025-01-24 11:55:00,259.1,259.21,258.84,258.99,6598.0,259.1,259.21,258.84,258.99,6598.0
2025-01-24 12:00:00,258.98,259.26,258.78,258.78,9483.0,258.98,259.26,258.78,258.78,9483.0
2025-01-24 12:05:00,258.76,258.89,258.73,258.84,3975.0,258.76,258.89,258.73,258.84,3975.0
2025-01-24 12:10:00,258.71,259.07,258.48,258.58,9182.0,258.71,259.07,258.48,258.58,9182.0
2025-01-24 12:15:00,258.5,258.87,258.36,258.69,4963.0,258.5,258.87,258.36,258.69,4963.0
2025-01-24 12:20:00,258.68,259.24,258.51,259.24,5468.0,258.68,259.24,258.51,259.24,5468.0
2025-01-24 12:25:00,259.32,259.37,258.94,258.94,5214.0,259.32,259.37,258.94,258.94,5214.0
2025-01-24 12:30:00,258.92,259.33,258.92,259.33,3715.0,258.92,259.33,258.92,259.33,3715.0
2025-01-24 12:35:00,259.29,259.6,259.25,259.39,6523.0,259.29,259.6,259.25,259.39,6523.0
2025-01-24 12:40:00,259.34,259.34,258.62,258.68,15664.0,259.34,259.34,258.62,258.68,15664.0
2025-01-24 12:45:00,258.6,258.68,258.42,258.46,3548.0,258.6,258.68,258.42,258.46,3548.0
2025-01-24 12:50:00,258.42,258.72,258.35,258.7,7305.0,258.42,258.72,258.35,258.7,7305.0
2025-01-24 12:55:00,258.7,258.7,258.32,258.42,2870.0,258.7,258.7,258.32,258.42,2870.0
2025-01-24 13:00:00,258.4,258.7,258.4,258.68,4780.0,258.4,258.7,258.4,258.68,4780.0
2025-01-24 13:05:00,258.53,258.53,258.26,258.43,6292.0,258.53,258.53,258.26,258.43,6292.0
2025-01-24 13:10:00,258.41,258.54,258.08,258.19,15924.0,258.41,258.54,258.08,258.19,15924.0
2025-01-24 13:15:00,258.19,258.59,258.12,258.48,4825.0,258.19,258.59,258.12,258.48,4825.0
2025-01-24 13:20:00,258.53,258.55,258.36,258.47,6444.0,258.53,258.55,258.36,258.47,6444.0
2025-01-24 13:25:00,258.37,258.5,258.2,258.23,3003.0,258.37,258.5,258.2,258.23,3003.0
2025-01-24 13:30:00,258.23,258.4,258.01,258.07,3530.0,258.23,258.4,258.01,258.07,3530.0
2025-01-24 13:35:00,257.95,258.29,257.95,258.27,5811.0,257.95,258.29,257.95,258.27,5811.0
2025-01-24 13:40:00,258.16,258.19,257.99,257.99,4097.0,258.16,258.19,257.99,257.99,4097.0
2025-01-24 13:45:00,258.0,258.12,257.71,258.04,11658.0,258.0,258.12,257.71,258.04,11658.0
2025-01-24 13:50:00,258.04,258.09,257.8,258.09,3266.0,258.04,258.09,257.8,258.09,3266.0
2025-01-24 13:55:00,257.92,257.92,257.54,257.56,12199.0,257.92,257.92,257.54,257.56,12199.0
2025-01-24 14:00:00,257.56,257.59,256.75,256.75,9068.0,257.56,257.59,256.75,256.75,9068.0
2025-01-24 14:05:00,256.94,257.01,256.82,257.01,18793.0,256.94,257.01,256.82,257.01,18793.0
2025-01-24 14:10:00,256.99,257.26,256.81,257.12,11896.0,256.99,257.26,256.81,257.12,11896.0
2025-01-24 14:15:00,257.12,257.49,257.0,257.26,16219.0,257.12,257.49,257.0,257.26,16219.0
2025-01-24 14:20:00,257.48,257.6,257.25,257.35,6723.0,257.48,257.6,257.25,257.35,6723.0
2025-01-24 14:25:00,257.31,257.51,257.21,257.43,4034.0,257.31,257.51,257.21,257.43,4034.0
2025-01-24 14:30:00,257.34,257.57,257.21,257.25,6443.0,257.34,257.57,257.21,257.25,6443.0
2025-01-24 14:35:00,257.17,257.55,257.17,257.36,20782.0,257.17,257.55,257.17,257.36,20782.0
2025-01-24 14:40:00,257.36,257.5,257.27,257.35,5196.0,257.36,257.5,257.27,257.35,5196.0
2025-01-24 14:45:00,257.27,257.65,257.27,257.4,8658.0,257.27,257.65,257.27,257.4,8658.0
2025-01-24 14:50:00,257.39,257.45,257.2,257.25,5571.0,257.39,257.45,257.2,257.25,5571.0
2025-01-24 14:55:00,257.25,257.32,256.82,256.82,5988.0,257.25,257.32,256.82,256.82,5988.0
2025-01-24 15:00:00,256.86,257.29,256.85,257.29,5834.0,256.86,257.29,256.85,257.29,5834.0
2025-01-24 15:05:00,257.35,257.53,257.26,257.47,7221.0,257.35,257.53,257.26,257.47,7221.0
2025-01-24 15:10:00,257.47,257.82,257.36,257.71,5668.0,257.47,257.82,257.36,257.71,5668.0
2025-01-24 15:15:00,257.74,257.76,257.5,257.62,11288.0,257.74,257.76,257.5,257.62,11288.0
2025-01-24 15:20:00,257.54,257.61,257.21,257.53,6364.0,257.54,257.61,257.21,257.53,6364.0
2025-01-24 15:25:00,257.57,257.63,257.22,257.3,8526.0,257.57,257.63,257.22,257.3,8526.0
2025-01-24 15:30:00,257.31,257.51,257.05,257.05,9283.0,257.31,257.51,257.05,257.05,9283.0
2025-01-24 15:35:00,257.05,257.21,256.97,257.15,8926.0,257.05,257.21,256.97,257.15,8926.0
2025-01-24 15:40:00,257.06,257.23,256.86,256.92,27946.0,257.06,257.23,256.86,256.92,27946.0
2025-01-24 15:45:00,256.91,257.3,256.87,257.07,23039.0,256.91,257.3,256.87,257.07,23039.0
2025-01-24 15:50:00,257.13,258.11,257.13,258.02,47204.0,257.13,258.11,257.13,258.02,47204.0
2025-01-24 15:55:00,257.95,258.42,257.95,258.23,120287.0,257.95,258.42,257.95,258.23,120287.0
2025-01-27 09:30:00,255.22,257.6,255.22,257.52,30453.0,255.22,257.6,255.22,257.52,30453.0
2025-01-27 09:35:00,257.41,262.91,257.4,262.28,26764.0,257.41,262.91,257.4,262.28,26764.0
2025-01-27 09:40:00,262.28,262.99,260.84,261.71,24767.0,262.28,262.99,260.84,261.71,24767.0
2025-01-27 09:45:00,261.41,263.5,261.28,263.5,25921.0,261.41,263.5,261.28,263.5,25921.0
2025-01-27 09:50:00,263.58,265.5,263.5,265.17,48529.0,263.58,265.5,263.5,265.17,48529.0
2025-01-27 09:55:00,265.04,265.17,263.1,263.1,24170.0,265.04,265.17,263.1,263.1,24170.0
2025-01-27 10:00:00,263.69,263.7,261.24,261.5,18501.0,263.69,263.7,261.24,261.5,18501.0
2025-01-27 10:05:00,261.27,262.37,260.87,261.28,28082.0,261.27,262.37,260.87,261.28,28082.0
2025-01-27 10:10:00,261.66,262.38,261.15,261.61,13876.0,261.66,262.38,261.15,261.61,13876.0
2025-01-27 10:15:00,261.72,261.96,260.54,260.83,12301.0,261.72,261.96,260.54,260.83,12301.0
2025-01-27 10:20:00,260.89,264.17,260.89,263.96,11304.0,260.89,264.17,260.89,263.96,11304.0
2025-01-27 10:25:00,264.1,266.08,264.07,266.08,17727.0,264.1,266.08,264.07,266.08,17727.0
2025-01-27 10:30:00,265.81,267.46,265.81,267.46,36518.0,265.81,267.46,265.81,267.46,36518.0
2025-01-27 10:35:00,267.51,268.51,267.05,267.85,33459.0,267.51,268.51,267.05,267.85,33459.0
2025-01-27 10:40:00,268.01,268.94,267.7,267.97,22653.0,268.01,268.94,267.7,267.97,22653.0
2025-01-27 10:45:00,267.94,267.95,266.53,266.97,10620.0,267.94,267.95,266.53,266.97,10620.0
2025-01-27 10:50:00,267.37,268.28,267.33,268.28,14520.0,267.37,268.28,267.33,268.28,14520.0
2025-01-27 10:55:00,268.45,268.45,267.18,267.34,7648.0,268.45,268.45,267.18,267.34,7648.0
2025-01-27 11:00:00,267.3,267.81,267.04,267.65,7791.0,267.3,267.81,267.04,267.65,7791.0
2025-01-27 11:05:00,267.65,267.88,266.65,267.16,15543.0,267.65,267.88,266.65,267.16,15543.0
2025-01-27 11:10:00,267.37,268.09,267.19,267.69,8015.0,267.37,268.09,267.19,267.69,8015.0
2025-01-27 11:15:00,267.81,267.86,267.07,267.07,15434.0,267.81,267.86,267.07,267.07,15434.0
2025-01-27 11:20:00,266.99,267.03,265.53,265.91,15614.0,266.99,267.03,265.53,265.91,15614.0
2025-01-27 11:25:00,265.71,266.35,265.49,266.18,9860.0,265.71,266.35,265.49,266.18,9860.0
2025-01-27 11:30:00,266.36,266.75,266.0,266.52,8220.0,266.36,266.75,266.0,266.52,8220.0
2025-01-27 11:35:00,266.54,266.88,266.04,266.61,6980.0,266.54,266.88,266.04,266.61,6980.0
2025-01-27 11:40:00,266.41,266.79,266.08,266.69,4527.0,266.41,266.79,266.08,266.69,4527.0
2025-01-27 11:45:00,266.68,267.67,266.54,267.32,6176.0,266.68,267.67,266.54,267.32,6176.0
2025-01-27 11:50:00,266.99,267.22,266.45,266.82,3791.0,266.99,267.22,266.45,266.82,3791.0
2025-01-27 11:55:00,266.52,266.78,266.15,266.22,3221.0,266.52,266.78,266.15,266.22,3221.0
2025-01-27 12:00:00,266.04,267.2,266.04,266.73,7618.0,266.04,267.2,266.04,266.73,7618.0
2025-01-27 12:05:00,266.66,266.66,265.92,266.18,2470.0,266.66,266.66,265.92,266.18,2470.0
2025-01-27 12:10:00,265.99,266.35,265.7,266.22,1946.0,265.99,266.35,265.7,266.22,1946.0
2025-01-27 12:15:00,266.35,266.79,266.19,266.65,3200.0,266.35,266.79,266.19,266.65,3200.0
2025-01-27 12:20:00,266.63,266.8,265.97,266.76,9732.0,266.63,266.8,265.97,266.76,9732.0
2025-01-27 12:25:00,266.62,267.26,266.44,266.92,3808.0,266.62,267.26,266.44,266.92,3808.0
2025-01-27 12:30:00,266.7,266.84,266.2,266.35,2257.0,266.7,266.84,266.2,266.35,2257.0
2025-01-27 12:35:00,266.41,266.41,265.89,265.89,15411.0,266.41,266.41,265.89,265.89,15411.0
2025-01-27 12:40:00,265.89,266.43,265.8,266.04,32546.0,265.89,266.43,265.8,266.04,32546.0
2025-01-27 12:45:00,266.29,266.29,265.85,265.85,5135.0,266.29,266.29,265.85,265.85,5135.0
2025-01-27 12:50:00,265.77,266.03,265.22,265.56,9746.0,265.77,266.03,265.22,265.56,9746.0
2025-01-27 12:55:00,265.82,265.92,264.7,265.21,11171.0,265.82,265.92,264.7,265.21,11171.0
2025-01-27 13:00:00,265.22,265.26,264.94,265.21,2667.0,265.22,265.26,264.94,265.21,2667.0
2025-01-27 13:05:00,265.19,265.5,264.95,264.95,4774.0,265.19,265.5,264.95,264.95,4774.0
2025-01-27 13:10:00,264.92,265.61,264.91,265.37,9835.0,264.92,265.61,264.91,265.37,9835.0
2025-01-27 13:15:00,265.4,265.8,265.39,265.39,12446.0,265.4,265.8,265.39,265.39,12446.0
2025-01-27 13:20:00,265.75,265.85,265.47,265.51,7870.0,265.75,265.85,265.47,265.51,7870.0
2025-01-27 13:25:00,265.6,265.75,265.39,265.51,15166.0,265.6,265.75,265.39,265.51,15166.0
2025-01-27 13:30:00,265.51,266.57,265.51,266.3,9019.0,265.51,266.57,265.51,266.3,9019.0
2025-01-27 13:35:00,266.42,266.43,265.78,265.79,6095.0,266.42,266.43,265.78,265.79,6095.0
2025-01-27 13:40:00,265.74,266.0,265.7,265.74,6055.0,265.74,266.0,265.7,265.74,6055.0
2025-01-27 13:45:00,265.84,265.84,265.13,265.29,13839.0,265.84,265.84,265.13,265.29,13839.0
2025-01-27 13:50:00,265.07,265.13,264.82,264.88,4774.0,265.07,265.13,264.82,264.88,4774.0
2025-01-27 13:55:00,264.55,264.6,264.15,264.23,6730.0,264.55,264.6,264.15,264.23,6730.0
2025-01-27 14:00:00,264.35,264.57,264.17,264.25,8200.0,264.35,264.57,264.17,264.25,8200.0
2025-01-27 14:05:00,264.08,264.15,263.54,264.15,7334.0,264.08,264.15,263.54,264.15,7334.0
2025-01-27 14:10:00,264.19,265.34,264.19,265.08,9639.0,264.19,265.34,264.19,265.08,9639.0
2025-01-27 14:15:00,265.09,265.41,264.81,265.11,20585.0,265.09,265.41,264.81,265.11,20585.0
2025-01-27 14:20:00,265.13,265.35,264.99,265.08,7434.0,265.13,265.35,264.99,265.08,7434.0
2025-01-27 14:25:00,265.21,265.35,264.93,265.14,8105.0,265.21,265.35,264.93,265.14,8105.0
2025-01-27 14:30:00,265.0,265.16,264.46,264.84,28201.0,265.0,265.16,264.46,264.84,28201.0
2025-01-27 14:35:00,264.86,264.86,264.2,264.34,19185.0,264.86,264.86,264.2,264.34,19185.0
2025-01-27 14:40:00,264.35,264.45,263.58,263.58,14522.0,264.35,264.45,263.58,263.58,14522.0
2025-01-27 14:45:00,263.46,263.46,262.61,262.61,8517.0,263.46,263.46,262.61,262.61,8517.0
2025-01-27 14:50:00,262.75,262.91,262.29,262.31,8602.0,262.75,262.91,262.29,262.31,8602.0
2025-01-27 14:55:00,262.15,262.29,261.58,261.58,8521.0,262.15,262.29,261.58,261.58,8521.0
2025-01-27 15:00:00,261.68,262.14,261.55,261.86,12195.0,261.68,262.14,261.55,261.86,12195.0
2025-01-27 15:05:00,261.72,261.78,261.14,261.7,18370.0,261.72,261.78,261.14,261.7,18370.0
2025-01-27 15:10:00,261.67,262.04,261.39,261.51,14651.0,261.67,262.04,261.39,261.51,14651.0
2025-01-27 15:15:00,261.42,261.74,261.25,261.66,16648.0,261.42,261.74,261.25,261.66,16648.0
2025-01-27 15:20:00,261.66,262.64,261.65,262.42,13052.0,261.66,262.64,261.65,262.42,13052.0
2025-01-27 15:25:00,262.32,262.56,262.04,262.04,13440.0,262.32,262.56,262.04,262.04,13440.0
2025-01-27 15:30:00,262.06,262.86,262.06,262.73,22513.0,262.06,262.86,262.06,262.73,22513.0
2025-01-27 15:35:00,262.75,263.32,262.75,263.11,14268.0,262.75,263.32,262.75,263.11,14268.0
2025-01-27 15:40:00,263.19,263.31,262.66,263.08,13238.0,263.19,263.31,262.66,263.08,13238.0
2025-01-27 15:45:00,263.2,263.36,262.81,263.31,17208.0,263.2,263.36,262.81,263.31,17208.0
2025-01-27 15:50:00,263.4,263.92,263.33,263.76,37450.0,263.4,263.92,263.33,263.76,37450.0
2025-01-27 15:55:00,263.77,264.37,263.69,264.24,90009.0,263.77,264.37,263.69,264.24,90009.0
2025-01-28 09:30:00,265.3,268.0,265.24,267.29,39417.0,265.3,268.0,265.24,267.29,39417.0
2025-01-28 09:35:00,267.31,267.31,264.36,264.93,17326.0,267.31,267.31,264.36,264.93,17326.0
2025-01-28 09:40:00,264.97,265.33,262.92,262.93,22548.0,264.97,265.33,262.92,262.93,22548.0
2025-01-28 09:45:00,263.32,263.62,262.49,263.62,12059.0,263.32,263.62,262.49,263.62,12059.0
2025-01-28 09:50:00,263.74,266.35,263.67,266.35,12620.0,263.74,266.35,263.67,266.35,12620.0
2025-01-28 09:55:00,266.49,267.53,265.98,267.53,10527.0,266.49,267.53,265.98,267.53,10527.0
2025-01-28 10:00:00,267.47,268.47,267.09,268.41,29116.0,267.47,268.47,267.09,268.41,29116.0
2025-01-28 10:05:00,268.41,268.82,267.99,268.25,16013.0,268.41,268.82,267.99,268.25,16013.0
2025-01-28 10:10:00,268.36,269.06,267.81,269.05,15962.0,268.36,269.06,267.81,269.05,15962.0
2025-01-28 10:15:00,269.06,269.37,268.31,269.29,10343.0,269.06,269.37,268.31,269.29,10343.0
2025-01-28 10:20:00,269.43,271.33,269.43,270.8,31960.0,269.43,271.33,269.43,270.8,31960.0
2025-01-28 10:25:00,270.83,271.63,270.79,271.5,7012.0,270.83,271.63,270.79,271.5,7012.0
2025-01-28 10:30:00,271.15,271.17,270.57,270.63,8472.0,271.15,271.17,270.57,270.63,8472.0
2025-01-28 10:35:00,270.65,271.17,270.28,270.4,40447.0,270.65,271.17,270.28,270.4,40447.0
2025-01-28 10:40:00,270.38,270.65,269.98,270.06,39781.0,270.38,270.65,269.98,270.06,39781.0
2025-01-28 10:45:00,270.26,271.8,269.86,271.8,41030.0,270.26,271.8,269.86,271.8,41030.0
2025-01-28 10:50:00,271.61,272.0,271.04,271.32,23085.0,271.61,272.0,271.04,271.32,23085.0
2025-01-28 10:55:00,271.49,272.68,271.4,272.44,9338.0,271.49,272.68,271.4,272.44,9338.0
2025-01-28 11:00:00,272.65,272.97,271.11,271.12,23250.0,272.65,272.97,271.11,271.12,23250.0
2025-01-28 11:05:00,271.5,272.93,271.29,272.29,85887.0,271.5,272.93,271.29,272.29,85887.0
2025-01-28 11:10:00,272.3,272.71,271.94,271.94,8474.0,272.3,272.71,271.94,271.94,8474.0
2025-01-28 11:15:00,272.03,272.43,271.75,272.25,27887.0,272.03,272.43,271.75,272.25,27887.0
2025-01-28 11:20:00,272.43,272.43,271.34,271.95,17636.0,272.43,272.43,271.34,271.95,17636.0
2025-01-28 11:25:00,272.08,273.2,272.08,273.0,17418.0,272.08,273.2,272.08,273.0,17418.0
2025-01-28 11:30:00,273.03,273.68,272.77,273.35,33553.0,273.03,273.68,272.77,273.35,33553.0
2025-01-28 11:35:00,273.35,273.76,272.83,273.76,20469.0,273.35,273.76,272.83,273.76,20469.0
2025-01-28 11:40:00,273.62,274.5,272.9,273.56,35932.0,273.62,274.5,272.9,273.56,35932.0
2025-01-28 11:45:00,273.58,273.77,273.03,273.12,21949.0,273.58,273.77,273.03,273.12,21949.0
2025-01-28 11:50:00,273.12,273.25,272.25,273.12,24572.0,273.12,273.25,272.25,273.12,24572.0
2025-01-28 11:55:00,273.42,273.42,272.89,273.31,7827.0,273.42,273.42,272.89,273.31,7827.0
2025-01-28 12:00:00,273.46,273.78,273.0,273.35,14094.0,273.46,273.78,273.0,273.35,14094.0
2025-01-28 12:05:00,273.28,273.75,273.11,273.12,15262.0,273.28,273.75,273.11,273.12,15262.0
2025-01-28 12:10:00,273.17,273.34,272.79,273.13,9449.0,273.17,273.34,272.79,273.13,9449.0
2025-01-28 12:15:00,273.13,273.38,272.8,273.06,8420.0,273.13,273.38,272.8,273.06,8420.0
2025-01-28 12:20:00,273.05,273.26,272.88,273.25,4799.0,273.05,273.26,272.88,273.25,4799.0
2025-01-28 12:25:00,273.05,273.26,272.85,272.9,4114.0,273.05,273.26,272.85,272.9,4114.0
2025-01-28 12:30:00,272.94,273.22,272.73,273.15,9109.0,272.94,273.22,272.73,273.15,9109.0
2025-01-28 12:35:00,273.09,273.09,272.65,272.81,4207.0,273.09,273.09,272.65,272.81,4207.0
2025-01-28 12:40:00,272.81,272.9,272.27,272.48,8637.0,272.81,272.9,272.27,272.48,8637.0
2025-01-28 12:45:00,272.64,272.69,272.26,272.39,8958.0,272.64,272.69,272.26,272.39,8958.0
2025-01-28 12:50:00,272.39,272.56,272.2,272.43,9222.0,272.39,272.56,272.2,272.43,9222.0
2025-01-28 12:55:00,272.43,272.51,272.03,272.03,8737.0,272.43,272.51,272.03,272.03,8737.0
2025-01-28 13:00:00,272.05,272.14,271.4,271.67,7212.0,272.05,272.14,271.4,271.67,7212.0
2025-01-28 13:05:00,271.67,271.84,271.56,271.76,9941.0,271.67,271.84,271.56,271.76,9941.0
2025-01-28 13:10:00,271.77,271.98,270.7,270.82,13300.0,271.77,271.98,270.7,270.82,13300.0
2025-01-28 13:15:00,270.71,271.27,270.61,270.85,5837.0,270.71,271.27,270.61,270.85,5837.0
2025-01-28 13:20:00,270.8,270.82,270.59,270.78,1961.0,270.8,270.82,270.59,270.78,1961.0
2025-01-28 13:25:00,270.84,270.84,270.17,270.28,7070.0,270.84,270.84,270.17,270.28,7070.0
2025-01-28 13:30:00,270.26,270.63,270.16,270.28,6624.0,270.26,270.63,270.16,270.28,6624.0
2025-01-28 13:35:00,270.41,270.41,270.0,270.05,14842.0,270.41,270.41,270.0,270.05,14842.0
2025-01-28 13:40:00,270.15,270.15,269.38,269.38,24209.0,270.15,270.15,269.38,269.38,24209.0
2025-01-28 13:45:00,269.47,269.61,269.22,269.26,5930.0,269.47,269.61,269.22,269.26,5930.0
2025-01-28 13:50:00,269.28,269.44,269.19,269.21,8546.0,269.28,269.44,269.19,269.21,8546.0
2025-01-28 13:55:00,269.2,269.26,268.96,268.96,4499.0,269.2,269.26,268.96,268.96,4499.0
2025-01-28 14:00:00,269.12,269.27,268.77,268.77,7632.0,269.12,269.27,268.77,268.77,7632.0
2025-01-28 14:05:00,268.74,268.74,268.13,268.13,6729.0,268.74,268.74,268.13,268.13,6729.0
2025-01-28 14:10:00,268.18,268.27,267.9,268.01,9707.0,268.18,268.27,267.9,268.01,9707.0
2025-01-28 14:15:00,268.01,268.31,267.87,268.26,12314.0,268.01,268.31,267.87,268.26,12314.0
2025-01-28 14:20:00,268.29,268.32,267.71,267.95,8888.0,268.29,268.32,267.71,267.95,8888.0
2025-01-28 14:25:00,267.99,268.05,267.71,267.83,4578.0,267.99,268.05,267.71,267.83,4578.0
2025-01-28 14:30:00,267.83,268.66,267.83,268.66,10754.0,267.83,268.66,267.83,268.66,10754.0
2025-01-28 14:35:00,268.83,269.25,268.83,269.23,6710.0,268.83,269.25,268.83,269.23,6710.0
2025-01-28 14:40:00,269.23,269.29,268.77,268.98,7512.0,269.23,269.29,268.77,268.98,7512.0
2025-01-28 14:45:00,268.98,269.29,268.97,269.24,5989.0,268.98,269.29,268.97,269.24,5989.0
2025-01-28 14:50:00,269.24,269.51,269.06,269.42,9213.0,269.24,269.51,269.06,269.42,9213.0
2025-01-28 14:55:00,269.5,269.63,269.34,269.57,7779.0,269.5,269.63,269.34,269.57,7779.0
2025-01-28 15:00:00,269.57,269.81,269.21,269.32,22067.0,269.57,269.81,269.21,269.32,22067.0
2025-01-28 15:05:00,269.31,269.52,268.97,269.47,11058.0,269.31,269.52,268.97,269.47,11058.0
2025-01-28 15:10:00,269.43,269.78,269.26,269.78,7609.0,269.43,269.78,269.26,269.78,7609.0
2025-01-28 15:15:00,269.79,270.12,269.77,269.95,6541.0,269.79,270.12,269.77,269.95,6541.0
2025-01-28 15:20:00,269.99,270.21,269.89,270.15,4200.0,269.99,270.21,269.89,270.15,4200.0
2025-01-28 15:25:00,270.15,270.21,269.73,269.79,24691.0,270.15,270.21,269.73,269.79,24691.0
2025-01-28 15:30:00,269.79,270.48,269.78,270.21,18434.0,269.79,270.48,269.78,270.21,18434.0
2025-01-28 15:35:00,270.23,270.38,270.0,270.13,8026.0,270.23,270.38,270.0,270.13,8026.0
2025-01-28 15:40:00,270.06,270.07,269.6,269.79,9478.0,270.06,270.07,269.6,269.79,9478.0
2025-01-28 15:45:00,269.79,269.79,269.06,269.17,15197.0,269.79,269.79,269.06,269.17,15197.0
2025-01-28 15:50:00,269.07,269.66,269.07,269.4,33899.0,269.07,269.66,269.07,269.4,33899.0
2025-01-28 15:55:00,269.5,270.69,269.5,270.31,110117.0,269.5,270.69,269.5,270.31,110117.0
2025-01-29 09:30:00,270.91,271.97,268.89,268.89,23040.0,270.91,271.97,268.89,268.89,23040.0
2025-01-29 09:35:00,269.17,269.17,267.78,267.94,7724.0,269.17,269.17,267.78,267.94,7724.0
2025-01-29 09:40:00,267.68,267.68,265.34,265.67,6917.0,267.68,267.68,265.34,265.67,6917.0
2025-01-29 09:45:00,265.34,266.42,265.23,265.89,8857.0,265.34,266.42,265.23,265.89,8857.0
2025-01-29 09:50:00,265.46,266.22,264.51,266.22,20352.0,265.46,266.22,264.51,266.22,20352.0
2025-01-29 09:55:00,266.12,266.37,265.3,265.62,10937.0,266.12,266.37,265.3,265.62,10937.0
2025-01-29 10:00:00,265.31,266.32,265.26,265.26,4187.0,265.31,266.32,265.26,265.26,4187.0
2025-01-29 10:05:00,265.22,265.52,265.06,265.24,4732.0,265.22,265.52,265.06,265.24,4732.0
2025-01-29 10:10:00,265.36,265.54,265.03,265.38,8847.0,265.36,265.54,265.03,265.38,8847.0
2025-01-29 10:15:00,265.45,266.0,265.45,265.89,5778.0,265.45,266.0,265.45,265.89,5778.0
2025-01-29 10:20:00,265.73,266.3,265.62,265.85,19206.0,265.73,266.3,265.62,265.85,19206.0
2025-01-29 10:25:00,265.73,265.73,264.78,265.01,3948.0,265.73,265.73,264.78,265.01,3948.0
2025-01-29 10:30:00,264.89,265.19,264.72,265.04,15067.0,264.89,265.19,264.72,265.04,15067.0
2025-01-29 10:35:00,264.95,265.21,264.53,264.94,8235.0,264.95,265.21,264.53,264.94,8235.0
2025-01-29 10:40:00,264.94,265.18,264.47,264.73,5889.0,264.94,265.18,264.47,264.73,5889.0
2025-01-29 10:45:00,264.75,264.8,264.21,264.79,4063.0,264.75,264.8,264.21,264.79,4063.0
2025-01-29 10:50:00,264.99,265.44,264.99,265.33,3556.0,264.99,265.44,264.99,265.33,3556.0
2025-01-29 10:55:00,265.33,265.5,265.19,265.5,3439.0,265.33,265.5,265.19,265.5,3439.0
2025-01-29 11:00:00,265.48,266.49,265.34,266.25,7473.0,265.48,266.49,265.34,266.25,7473.0
2025-01-29 11:05:00,266.29,266.29,265.92,266.0,8664.0,266.29,266.29,265.92,266.0,8664.0
2025-01-29 11:10:00,265.96,266.73,265.91,266.6,8711.0,265.96,266.73,265.91,266.6,8711.0
2025-01-29 11:15:00,266.51,266.96,266.47,266.96,2901.0,266.51,266.96,266.47,266.96,2901.0
2025-01-29 11:20:00,266.85,267.24,266.61,267.23,8759.0,266.85,267.24,266.61,267.23,8759.0
2025-01-29 11:25:00,267.1,267.24,266.81,266.91,7099.0,267.1,267.24,266.81,266.91,7099.0
2025-01-29 11:30:00,266.84,267.1,266.75,266.85,4511.0,266.84,267.1,266.75,266.85,4511.0
2025-01-29 11:35:00,266.93,266.93,266.47,266.5,4900.0,266.93,266.93,266.47,266.5,4900.0
2025-01-29 11:40:00,266.48,266.62,266.12,266.39,9038.0,266.48,266.62,266.12,266.39,9038.0
2025-01-29 11:45:00,266.61,266.61,265.88,266.42,12380.0,266.61,266.61,265.88,266.42,12380.0
2025-01-29 11:50:00,266.54,266.54,266.1,266.29,1610.0,266.54,266.54,266.1,266.29,1610.0
2025-01-29 11:55:00,266.06,266.14,265.77,265.97,1416.0,266.06,266.14,265.77,265.97,1416.0
2025-01-29 12:00:00,265.79,267.0,265.79,266.82,7144.0,265.79,267.0,265.79,266.82,7144.0
2025-01-29 12:05:00,266.72,266.83,266.49,266.82,3085.0,266.72,266.83,266.49,266.82,3085.0
2025-01-29 12:10:00,266.67,266.67,266.15,266.16,2039.0,266.67,266.67,266.15,266.16,2039.0
2025-01-29 12:15:00,266.31,266.61,266.16,266.52,3709.0,266.31,266.61,266.16,266.52,3709.0
2025-01-29 12:20:00,266.7,266.7,266.52,266.7,848.0,266.7,266.7,266.52,266.7,848.0
2025-01-29 12:25:00,266.66,266.7,266.11,266.11,5424.0,266.66,266.7,266.11,266.11,5424.0
2025-01-29 12:30:00,266.28,266.56,266.27,266.53,2340.0,266.28,266.56,266.27,266.53,2340.0
2025-01-29 12:35:00,266.49,266.49,266.2,266.2,1150.0,266.49,266.49,266.2,266.2,1150.0
2025-01-29 12:40:00,266.2,266.32,266.14,266.32,1271.0,266.2,266.32,266.14,266.32,1271.0
2025-01-29 12:45:00,266.32,266.32,265.79,265.97,1855.0,266.32,266.32,265.79,265.97,1855.0
2025-01-29 12:50:00,265.94,266.13,265.81,265.89,2553.0,265.94,266.13,265.81,265.89,2553.0
2025-01-29 12:55:00,265.93,265.95,265.81,265.81,600.0,265.93,265.95,265.81,265.81,600.0
2025-01-29 13:00:00,265.93,265.93,264.8,264.8,4536.0,265.93,265.93,264.8,264.8,4536.0
2025-01-29 13:05:00,264.97,265.52,264.94,265.52,3151.0,264.97,265.52,264.94,265.52,3151.0
2025-01-29 13:10:00,265.68,265.76,265.2,265.32,2367.0,265.68,265.76,265.2,265.32,2367.0
2025-01-29 13:15:00,265.29,265.42,265.05,265.08,1240.0,265.29,265.42,265.05,265.08,1240.0
2025-01-29 13:20:00,265.14,265.14,264.83,265.07,822.0,265.14,265.14,264.83,265.07,822.0
2025-01-29 13:25:00,265.01,265.57,265.01,265.49,2558.0,265.01,265.57,265.01,265.49,2558.0
2025-01-29 13:30:00,265.55,265.68,265.12,265.13,1454.0,265.55,265.68,265.12,265.13,1454.0
2025-01-29 13:35:00,265.13,265.13,264.95,264.95,2843.0,265.13,265.13,264.95,264.95,2843.0
2025-01-29 13:40:00,265.09,265.34,265.09,265.17,2115.0,265.09,265.34,265.09,265.17,2115.0
2025-01-29 13:45:00,265.06,265.71,265.06,265.71,2341.0,265.06,265.71,265.06,265.71,2341.0
2025-01-29 13:50:00,265.81,265.91,265.66,265.86,3263.0,265.81,265.91,265.66,265.86,3263.0
2025-01-29 13:55:00,266.08,266.3,265.87,265.87,1843.0,266.08,266.3,265.87,265.87,1843.0
2025-01-29 14:00:00,265.84,266.02,265.01,265.5,9334.0,265.84,266.02,265.01,265.5,9334.0
2025-01-29 14:05:00,265.54,265.86,265.36,265.67,2402.0,265.54,265.86,265.36,265.67,2402.0
2025-01-29 14:10:00,265.53,265.53,264.95,264.96,3914.0,265.53,265.53,264.95,264.96,3914.0
2025-01-29 14:15:00,265.14,265.14,264.69,264.96,2087.0,265.14,265.14,264.69,264.96,2087.0
2025-01-29 14:20:00,265.12,265.27,264.84,264.9,2200.0,265.12,265.27,264.84,264.9,2200.0
2025-01-29 14:25:00,264.9,265.26,264.86,264.97,2711.0,264.9,265.26,264.86,264.97,2711.0
2025-01-29 14:30:00,264.77,265.45,264.67,265.11,5891.0,264.77,265.45,264.67,265.11,5891.0
2025-01-29 14:35:00,265.18,265.46,264.56,265.46,5401.0,265.18,265.46,264.56,265.46,5401.0
2025-01-29 14:40:00,265.35,266.14,265.06,265.78,5020.0,265.35,266.14,265.06,265.78,5020.0
2025-01-29 14:45:00,266.01,266.06,265.66,265.91,2998.0,266.01,266.06,265.66,265.91,2998.0
2025-01-29 14:50:00,265.96,266.04,265.47,265.53,9359.0,265.96,266.04,265.47,265.53,9359.0
2025-01-29 14:55:00,265.66,265.71,265.23,265.3,4693.0,265.66,265.71,265.23,265.3,4693.0
2025-01-29 15:00:00,265.32,265.67,265.29,265.32,4380.0,265.32,265.67,265.29,265.32,4380.0
2025-01-29 15:05:00,265.32,266.02,265.2,265.98,3160.0,265.32,266.02,265.2,265.98,3160.0
2025-01-29 15:10:00,266.0,266.32,265.5,265.89,4109.0,266.0,266.32,265.5,265.89,4109.0
2025-01-29 15:15:00,265.79,265.87,265.59,265.71,3809.0,265.79,265.87,265.59,265.71,3809.0
2025-01-29 15:20:00,265.88,266.75,265.84,266.62,3987.0,265.88,266.75,265.84,266.62,3987.0
2025-01-29 15:25:00,266.5,267.15,266.5,266.78,3428.0,266.5,267.15,266.5,266.78,3428.0
2025-01-29 15:30:00,266.94,267.19,266.72,267.05,7657.0,266.94,267.19,266.72,267.05,7657.0
2025-01-29 15:35:00,267.05,267.05,266.02,266.09,6579.0,267.05,267.05,266.02,266.09,6579.0
2025-01-29 15:40:00,266.07,266.42,265.94,266.27,11490.0,266.07,266.42,265.94,266.27,11490.0
2025-01-29 15:45:00,266.2,266.32,265.89,266.32,11080.0,266.2,266.32,265.89,266.32,11080.0
2025-01-29 15:50:00,266.18,266.73,265.67,265.8,16635.0,266.18,266.73,265.67,265.8,16635.0
2025-01-29 15:55:00,265.89,265.89,264.99,265.21,55958.0,265.89,265.89,264.99,265.21,55958.0
2025-01-30 09:30:00,262.48,264.94,261.89,261.89,33572.0,262.48,264.94,261.89,261.89,33572.0
2025-01-30 09:35:00,262.04,263.35,261.5,263.04,17352.0,262.04,263.35,261.5,263.04,17352.0
2025-01-30 09:40:00,262.48,263.17,261.98,262.5,7479.0,262.48,263.17,261.98,262.5,7479.0
2025-01-30 09:45:00,262.46,263.78,261.87,263.78,7667.0,262.46,263.78,261.87,263.78,7667.0
2025-01-30 09:50:00,263.8,264.06,263.33,263.35,11311.0,263.8,264.06,263.33,263.35,11311.0
2025-01-30 09:55:00,263.38,263.75,261.93,261.93,10202.0,263.38,263.75,261.93,261.93,10202.0
2025-01-30 10:00:00,261.86,261.86,260.03,260.58,10118.0,261.86,261.86,260.03,260.58,10118.0
2025-01-30 10:05:00,260.23,260.23,259.41,259.57,18625.0,260.23,260.23,259.41,259.57,18625.0
2025-01-30 10:10:00,259.57,260.69,259.34,259.41,36012.0,259.57,260.69,259.34,259.41,36012.0
2025-01-30 10:15:00,259.67,259.94,258.2,258.33,14779.0,259.67,259.94,258.2,258.33,14779.0
2025-01-30 10:20:00,258.34,259.6,258.1,258.95,25481.0,258.34,259.6,258.1,258.95,25481.0
2025-01-30 10:25:00,259.13,259.52,258.51,258.62,12511.0,259.13,259.52,258.51,258.62,12511.0
2025-01-30 10:30:00,258.86,259.65,258.75,258.87,6770.0,258.86,259.65,258.75,258.87,6770.0
2025-01-30 10:35:00,258.87,259.29,258.7,258.82,6766.0,258.87,259.29,258.7,258.82,6766.0
2025-01-30 10:40:00,258.83,259.02,258.33,258.56,4570.0,258.83,259.02,258.33,258.56,4570.0
2025-01-30 10:45:00,258.52,259.2,258.43,259.14,9379.0,258.52,259.2,258.43,259.14,9379.0
2025-01-30 10:50:00,258.98,259.15,257.84,257.87,6609.0,258.98,259.15,257.84,257.87,6609.0
2025-01-30 10:55:00,257.84,258.0,257.01,257.13,8383.0,257.84,258.0,257.01,257.13,8383.0
2025-01-30 11:00:00,257.16,258.09,257.05,258.04,11682.0,257.16,258.09,257.05,258.04,11682.0
2025-01-30 11:05:00,258.0,258.28,257.83,258.09,7983.0,258.0,258.28,257.83,258.09,7983.0
2025-01-30 11:10:00,258.22,258.54,257.5,257.5,9806.0,258.22,258.54,257.5,257.5,9806.0
2025-01-30 11:15:00,257.87,258.8,257.77,258.74,6183.0,257.87,258.8,257.77,258.74,6183.0
2025-01-30 11:20:00,258.77,258.95,258.4,258.69,9819.0,258.77,258.95,258.4,258.69,9819.0
2025-01-30 11:25:00,258.5,258.88,258.15,258.72,10970.0,258.5,258.88,258.15,258.72,10970.0
2025-01-30 11:30:00,258.59,259.2,258.59,259.19,9687.0,258.59,259.2,258.59,259.19,9687.0
2025-01-30 11:35:00,259.19,259.34,258.86,258.91,7014.0,259.19,259.34,258.86,258.91,7014.0
2025-01-30 11:40:00,258.96,259.45,258.96,259.29,4720.0,258.96,259.45,258.96,259.29,4720.0
2025-01-30 11:45:00,259.4,259.67,259.03,259.16,21852.0,259.4,259.67,259.03,259.16,21852.0
2025-01-30 11:50:00,258.95,259.58,258.95,259.58,4200.0,258.95,259.58,258.95,259.58,4200.0
2025-01-30 11:55:00,259.6,260.28,259.42,260.21,2635.0,259.6,260.28,259.42,260.21,2635.0
2025-01-30 12:00:00,260.06,260.06,259.57,259.81,3245.0,260.06,260.06,259.57,259.81,3245.0
2025-01-30 12:05:00,259.76,260.47,259.75,260.35,7818.0,259.76,260.47,259.75,260.35,7818.0
2025-01-30 12:10:00,260.23,260.32,260.0,260.05,3047.0,260.23,260.32,260.0,260.05,3047.0
2025-01-30 12:15:00,260.03,260.17,259.81,259.92,3958.0,260.03,260.17,259.81,259.92,3958.0
2025-01-30 12:20:00,259.81,260.0,259.61,259.61,1142.0,259.81,260.0,259.61,259.61,1142.0
2025-01-30 12:25:00,259.98,259.99,259.2,259.54,3120.0,259.98,259.99,259.2,259.54,3120.0
2025-01-30 12:30:00,259.75,259.75,259.51,259.61,1000.0,259.75,259.75,259.51,259.61,1000.0
2025-01-30 12:35:00,259.66,259.71,259.66,259.66,400.0,259.66,259.71,259.66,259.66,400.0
2025-01-30 12:40:00,259.93,260.2,259.69,259.81,6776.0,259.93,260.2,259.69,259.81,6776.0
2025-01-30 12:45:00,259.75,259.75,259.5,259.5,1100.0,259.75,259.75,259.5,259.5,1100.0
2025-01-30 12:50:00,259.58,259.81,259.58,259.77,600.0,259.58,259.81,259.58,259.77,600.0
2025-01-30 12:55:00,259.77,259.81,259.42,259.43,3868.0,259.77,259.81,259.42,259.43,3868.0
2025-01-30 13:00:00,259.42,259.57,259.3,259.36,2608.0,259.42,259.57,259.3,259.36,2608.0
2025-01-30 13:05:00,259.36,259.77,259.15,259.75,7627.0,259.36,259.77,259.15,259.75,7627.0
2025-01-30 13:10:00,259.75,259.8,259.42,259.44,3170.0,259.75,259.8,259.42,259.44,3170.0
2025-01-30 13:15:00,259.44,259.63,259.33,259.63,2867.0,259.44,259.63,259.33,259.63,2867.0
2025-01-30 13:20:00,259.41,259.82,259.41,259.73,1346.0,259.41,259.82,259.41,259.73,1346.0
2025-01-30 13:25:00,259.74,260.09,259.61,259.84,3894.0,259.74,260.09,259.61,259.84,3894.0
2025-01-30 13:30:00,259.81,260.1,259.76,259.93,5328.0,259.81,260.1,259.76,259.93,5328.0
2025-01-30 13:35:00,260.0,260.16,259.84,260.16,4293.0,260.0,260.16,259.84,260.16,4293.0
2025-01-30 13:40:00,260.17,260.3,259.97,260.05,1897.0,260.17,260.3,259.97,260.05,1897.0
2025-01-30 13:45:00,260.19,260.19,260.03,260.03,600.0,260.19,260.19,260.03,260.03,600.0
2025-01-30 13:50:00,260.16,260.47,260.02,260.34,12670.0,260.16,260.47,260.02,260.34,12670.0
2025-01-30 13:55:00,260.16,260.21,259.93,259.93,3156.0,260.16,260.21,259.93,259.93,3156.0
2025-01-30 14:00:00,259.91,260.01,259.75,260.0,2174.0,259.91,260.01,259.75,260.0,2174.0
2025-01-30 14:05:00,259.8,260.03,259.77,259.87,5763.0,259.8,260.03,259.77,259.87,5763.0
2025-01-30 14:10:00,259.7,259.86,259.7,259.86,900.0,259.7,259.86,259.7,259.86,900.0
2025-01-30 14:15:00,259.81,260.24,259.68,260.13,6175.0,259.81,260.24,259.68,260.13,6175.0
2025-01-30 14:20:00,260.2,261.0,260.11,260.87,11422.0,260.2,261.0,260.11,260.87,11422.0
2025-01-30 14:25:00,260.89,261.01,260.67,260.67,4074.0,260.89,261.01,260.67,260.67,4074.0
2025-01-30 14:30:00,260.7,260.73,260.5,260.5,1828.0,260.7,260.73,260.5,260.5,1828.0
2025-01-30 14:35:00,260.45,260.62,260.44,260.53,1755.0,260.45,260.62,260.44,260.53,1755.0
2025-01-30 14:40:00,260.63,260.73,260.57,260.57,1517.0,260.63,260.73,260.57,260.57,1517.0
2025-01-30 14:45:00,260.69,261.09,260.68,261.09,3294.0,260.69,261.09,260.68,261.09,3294.0
2025-01-30 14:50:00,260.96,261.2,260.95,261.1,1908.0,260.96,261.2,260.95,261.1,1908.0
2025-01-30 14:55:00,261.0,261.3,260.9,261.19,4469.0,261.0,261.3,260.9,261.19,4469.0
2025-01-30 15:00:00,261.12,261.3,261.07,261.21,1860.0,261.12,261.3,261.07,261.21,1860.0
2025-01-30 15:05:00,261.27,261.36,261.08,261.11,6552.0,261.27,261.36,261.08,261.11,6552.0
2025-01-30 15:10:00,261.11,261.5,261.11,261.5,2743.0,261.11,261.5,261.11,261.5,2743.0
2025-01-30 15:15:00,261.38,261.56,261.36,261.52,3933.0,261.38,261.56,261.36,261.52,3933.0
2025-01-30 15:20:00,261.45,261.58,261.26,261.5,4003.0,261.45,261.58,261.26,261.5,4003.0
2025-01-30 15:25:00,261.5,261.61,261.4,261.41,3487.0,261.5,261.61,261.4,261.41,3487.0
2025-01-30 15:30:00,261.23,261.3,260.88,261.11,2579.0,261.23,261.3,260.88,261.11,2579.0
2025-01-30 15:35:00,261.13,261.22,260.14,260.18,7816.0,261.13,261.22,260.14,260.18,7816.0
2025-01-30 15:40:00,260.04,260.16,259.25,259.25,8281.0,260.04,260.16,259.25,259.25,8281.0
2025-01-30 15:45:00,259.17,259.72,259.06,259.67,16127.0,259.17,259.72,259.06,259.67,16127.0
2025-01-30 15:50:00,259.8,260.24,259.57,260.13,22936.0,259.8,260.24,259.57,260.13,22936.0
2025-01-30 15:55:00,260.07,260.79,259.82,260.01,65728.0,260.07,260.79,259.82,260.01,65728.0
2025-01-31 09:30:00,263.82,265.72,263.33,263.52,36050.0,263.82,265.72,263.33,263.52,36050.0
2025-01-31 09:35:00,263.51,263.52,262.17,263.29,13225.0,263.51,263.52,262.17,263.29,13225.0
2025-01-31 09:40:00,263.29,263.92,262.82,263.62,11279.0,263.29,263.92,262.82,263.62,11279.0
2025-01-31 09:45:00,263.62,264.01,263.52,263.83,13127.0,263.62,264.01,263.52,263.83,13127.0
2025-01-31 09:50:00,263.83,264.35,263.45,263.77,20900.0,263.83,264.35,263.45,263.77,20900.0
2025-01-31 09:55:00,263.69,264.35,263.67,264.3,10396.0,263.69,264.35,263.67,264.3,10396.0
2025-01-31 10:00:00,264.31,265.5,264.31,265.5,6946.0,264.31,265.5,264.31,265.5,6946.0
2025-01-31 10:05:00,265.14,265.23,264.53,264.6,8606.0,265.14,265.23,264.53,264.6,8606.0
2025-01-31 10:10:00,264.6,266.0,264.55,265.75,15333.0,264.6,266.0,264.55,265.75,15333.0
2025-01-31 10:15:00,266.0,266.28,265.49,265.61,14786.0,266.0,266.28,265.49,265.61,14786.0
2025-01-31 10:20:00,265.62,266.45,265.55,266.45,9531.0,265.62,266.45,265.55,266.45,9531.0
2025-01-31 10:25:00,266.38,266.62,266.23,266.37,10032.0,266.38,266.62,266.23,266.37,10032.0
2025-01-31 10:30:00,266.5,266.97,266.49,266.64,6701.0,266.5,266.97,266.49,266.64,6701.0
2025-01-31 10:35:00,266.65,267.01,266.48,266.71,9822.0,266.65,267.01,266.48,266.71,9822.0
2025-01-31 10:40:00,266.67,266.85,266.17,266.62,6141.0,266.67,266.85,266.17,266.62,6141.0
2025-01-31 10:45:00,266.52,266.9,266.12,266.5,16200.0,266.52,266.9,266.12,266.5,16200.0
2025-01-31 10:50:00,266.51,266.62,266.25,266.26,13272.0,266.51,266.62,266.25,266.26,13272.0
2025-01-31 10:55:00,266.25,266.59,265.96,266.1,9800.0,266.25,266.59,265.96,266.1,9800.0
2025-01-31 11:00:00,266.11,266.43,265.97,265.97,13665.0,266.11,266.43,265.97,265.97,13665.0
2025-01-31 11:05:00,266.0,266.27,265.82,265.98,8050.0,266.0,266.27,265.82,265.98,8050.0
2025-01-31 11:10:00,266.0,266.41,265.99,266.32,13997.0,266.0,266.41,265.99,266.32,13997.0
2025-01-31 11:15:00,266.46,266.46,265.73,265.73,16275.0,266.46,266.46,265.73,265.73,16275.0
2025-01-31 11:20:00,265.78,266.46,265.67,266.45,9232.0,265.78,266.46,265.67,266.45,9232.0
2025-01-31 11:25:00,266.44,266.99,266.44,266.87,4399.0,266.44,266.99,266.44,266.87,4399.0
2025-01-31 11:30:00,266.87,267.02,266.17,266.19,8097.0,266.87,267.02,266.17,266.19,8097.0
2025-01-31 11:35:00,266.01,266.01,265.38,265.57,11221.0,266.01,266.01,265.38,265.57,11221.0
2025-01-31 11:40:00,265.57,265.57,265.02,265.33,3259.0,265.57,265.57,265.02,265.33,3259.0
2025-01-31 11:45:00,265.18,265.6,264.97,265.47,7259.0,265.18,265.6,264.97,265.47,7259.0
2025-01-31 11:50:00,265.76,266.38,265.68,266.23,9256.0,265.76,266.38,265.68,266.23,9256.0
2025-01-31 11:55:00,266.07,266.37,265.83,265.83,3026.0,266.07,266.37,265.83,265.83,3026.0
2025-01-31 12:00:00,265.82,265.96,265.39,265.39,4084.0,265.82,265.96,265.39,265.39,4084.0
2025-01-31 12:05:00,265.14,265.29,264.88,265.07,6652.0,265.14,265.29,264.88,265.07,6652.0
2025-01-31 12:10:00,265.0,265.35,264.77,265.34,3409.0,265.0,265.35,264.77,265.34,3409.0
2025-01-31 12:15:00,265.27,265.41,265.03,265.15,8285.0,265.27,265.41,265.03,265.15,8285.0
2025-01-31 12:20:00,265.16,265.64,265.08,265.28,3341.0,265.16,265.64,265.08,265.28,3341.0
2025-01-31 12:25:00,265.46,265.6,265.34,265.5,1500.0,265.46,265.6,265.34,265.5,1500.0
2025-01-31 12:30:00,265.45,265.61,265.28,265.49,9892.0,265.45,265.61,265.28,265.49,9892.0
2025-01-31 12:35:00,265.41,265.8,265.41,265.63,10631.0,265.41,265.8,265.41,265.63,10631.0
2025-01-31 12:40:00,265.5,265.8,265.26,265.78,8442.0,265.5,265.8,265.26,265.78,8442.0
2025-01-31 12:45:00,265.67,265.69,265.49,265.69,1633.0,265.67,265.69,265.49,265.69,1633.0
2025-01-31 12:50:00,265.79,265.79,265.44,265.53,1227.0,265.79,265.79,265.44,265.53,1227.0
2025-01-31 12:55:00,265.31,265.37,265.11,265.17,1703.0,265.31,265.37,265.11,265.17,1703.0
2025-01-31 13:00:00,265.17,265.26,265.01,265.12,4798.0,265.17,265.26,265.01,265.12,4798.0
2025-01-31 13:05:00,265.13,265.33,265.08,265.33,3168.0,265.13,265.33,265.08,265.33,3168.0
2025-01-31 13:10:00,265.36,265.53,265.18,265.19,3464.0,265.36,265.53,265.18,265.19,3464.0
2025-01-31 13:15:00,265.33,265.35,264.44,264.57,6356.0,265.33,265.35,264.44,264.57,6356.0
2025-01-31 13:20:00,264.52,264.54,263.86,264.04,31010.0,264.52,264.54,263.86,264.04,31010.0
2025-01-31 13:25:00,263.79,264.12,263.59,263.99,31822.0,263.79,264.12,263.59,263.99,31822.0
2025-01-31 13:30:00,264.09,264.36,263.17,263.18,5435.0,264.09,264.36,263.17,263.18,5435.0
2025-01-31 13:35:00,263.13,263.61,262.92,263.61,4034.0,263.13,263.61,262.92,263.61,4034.0
2025-01-31 13:40:00,263.62,263.64,263.07,263.41,3229.0,263.62,263.64,263.07,263.41,3229.0
2025-01-31 13:45:00,263.5,263.59,262.98,263.13,2013.0,263.5,263.59,262.98,263.13,2013.0
2025-01-31 13:50:00,263.31,263.34,262.89,263.3,2815.0,263.31,263.34,262.89,263.3,2815.0
2025-01-31 13:55:00,263.17,263.3,262.83,262.89,913.0,263.17,263.3,262.83,262.89,913.0
2025-01-31 14:00:00,262.91,263.33,262.82,262.82,3107.0,262.91,263.33,262.82,262.82,3107.0
2025-01-31 14:05:00,262.8,262.8,262.0,262.32,4387.0,262.8,262.8,262.0,262.32,4387.0
2025-01-31 14:10:00,262.16,262.65,262.14,262.31,1835.0,262.16,262.65,262.14,262.31,1835.0
2025-01-31 14:15:00,262.33,262.48,261.95,261.95,3166.0,262.33,262.48,261.95,261.95,3166.0
2025-01-31 14:20:00,261.9,262.09,261.61,261.98,8307.0,261.9,262.09,261.61,261.98,8307.0
2025-01-31 14:25:00,262.02,262.21,261.87,262.19,6025.0,262.02,262.21,261.87,262.19,6025.0
2025-01-31 14:30:00,262.2,262.53,262.14,262.41,3323.0,262.2,262.53,262.14,262.41,3323.0
2025-01-31 14:35:00,262.54,262.54,261.72,261.72,4393.0,262.54,262.54,261.72,261.72,4393.0
2025-01-31 14:40:00,261.83,262.14,261.7,261.74,4411.0,261.83,262.14,261.7,261.74,4411.0
2025-01-31 14:45:00,261.68,261.87,261.59,261.81,4093.0,261.68,261.87,261.59,261.81,4093.0
2025-01-31 14:50:00,261.93,262.38,261.81,262.38,3816.0,261.93,262.38,261.81,262.38,3816.0
2025-01-31 14:55:00,262.39,262.5,262.16,262.32,19185.0,262.39,262.5,262.16,262.32,19185.0
2025-01-31 15:00:00,262.21,262.22,261.45,261.51,8240.0,262.21,262.22,261.45,261.51,8240.0
2025-01-31 15:05:00,261.57,261.69,261.36,261.49,3730.0,261.57,261.69,261.36,261.49,3730.0
2025-01-31 15:10:00,261.48,261.48,261.08,261.17,8670.0,261.48,261.48,261.08,261.17,8670.0
2025-01-31 15:15:00,261.25,261.59,260.89,261.44,8143.0,261.25,261.59,260.89,261.44,8143.0
2025-01-31 15:20:00,261.44,261.66,261.22,261.66,5058.0,261.44,261.66,261.22,261.66,5058.0
2025-01-31 15:25:00,261.62,261.69,261.2,261.26,12165.0,261.62,261.69,261.2,261.26,12165.0
2025-01-31 15:30:00,261.4,261.88,261.21,261.52,10048.0,261.4,261.88,261.21,261.52,10048.0
2025-01-31 15:35:00,261.51,261.63,260.99,261.09,9911.0,261.51,261.63,260.99,261.09,9911.0
2025-01-31 15:40:00,261.16,261.43,261.06,261.19,10246.0,261.16,261.43,261.06,261.19,10246.0
2025-01-31 15:45:00,261.31,262.21,261.25,261.92,11620.0,261.31,262.21,261.25,261.92,11620.0
2025-01-31 15:50:00,262.12,262.29,261.75,262.01,29350.0,262.12,262.29,261.75,262.01,29350.0
2025-01-31 15:55:00,262.31,262.41,261.96,261.96,70908.0,262.31,262.41,261.96,261.96,70908.0
2025-02-03 09:30:00,259.73,259.73,257.04,257.8,37703.0,259.73,259.73,257.04,257.8,37703.0
2025-02-03 09:35:00,257.57,259.42,257.57,259.42,9263.0,257.57,259.42,257.57,259.42,9263.0
2025-02-03 09:40:00,259.24,259.24,257.67,257.68,6359.0,259.24,259.24,257.67,257.68,6359.0
2025-02-03 09:45:00,257.75,257.86,256.86,256.89,6711.0,257.75,257.86,256.86,256.89,6711.0
2025-02-03 09:50:00,256.56,256.68,255.95,256.68,12302.0,256.56,256.68,255.95,256.68,12302.0
2025-02-03 09:55:00,256.68,257.43,256.54,257.12,5823.0,256.68,257.43,256.54,257.12,5823.0
2025-02-03 10:00:00,257.09,257.39,255.9,256.18,10589.0,257.09,257.39,255.9,256.18,10589.0
2025-02-03 10:05:00,255.9,256.7,255.59,256.37,9032.0,255.9,256.7,255.59,256.37,9032.0
2025-02-03 10:10:00,256.15,256.18,255.04,255.05,5899.0,256.15,256.18,255.04,255.05,5899.0
2025-02-03 10:15:00,255.04,255.46,254.73,255.28,17428.0,255.04,255.46,254.73,255.28,17428.0
2025-02-03 10:20:00,255.39,257.15,255.16,257.0,7318.0,255.39,257.15,255.16,257.0,7318.0
2025-02-03 10:25:00,257.17,257.7,256.24,257.32,9880.0,257.17,257.7,256.24,257.32,9880.0
2025-02-03 10:30:00,257.31,257.62,256.72,256.89,5830.0,257.31,257.62,256.72,256.89,5830.0
2025-02-03 10:35:00,256.92,257.68,256.66,257.46,8340.0,256.92,257.68,256.66,257.46,8340.0
2025-02-03 10:40:00,257.38,258.41,257.15,258.41,13341.0,257.38,258.41,257.15,258.41,13341.0
2025-02-03 10:45:00,258.4,258.71,257.99,258.71,6081.0,258.4,258.71,257.99,258.71,6081.0
2025-02-03 10:50:00,258.51,259.01,258.51,258.7,3713.0,258.51,259.01,258.51,258.7,3713.0
2025-02-03 10:55:00,258.73,259.4,258.71,259.28,3024.0,258.73,259.4,258.71,259.28,3024.0
2025-02-03 11:00:00,259.13,259.54,258.74,258.91,2850.0,259.13,259.54,258.74,258.91,2850.0
2025-02-03 11:05:00,258.91,259.84,258.52,259.7,22880.0,258.91,259.84,258.52,259.7,22880.0
2025-02-03 11:10:00,259.92,260.0,259.43,259.44,5240.0,259.92,260.0,259.43,259.44,5240.0
2025-02-03 11:15:00,259.58,259.74,259.32,259.32,5367.0,259.58,259.74,259.32,259.32,5367.0
2025-02-03 11:20:00,259.47,259.58,258.99,259.57,8823.0,259.47,259.58,258.99,259.57,8823.0
2025-02-03 11:25:00,259.58,259.66,259.06,259.11,3000.0,259.58,259.66,259.06,259.11,3000.0
2025-02-03 11:30:00,259.07,259.59,258.88,259.58,3600.0,259.07,259.59,258.88,259.58,3600.0
2025-02-03 11:35:00,259.42,259.42,258.95,259.33,5158.0,259.42,259.42,258.95,259.33,5158.0
2025-02-03 11:40:00,259.39,259.73,258.97,259.73,7955.0,259.39,259.73,258.97,259.73,7955.0
2025-02-03 11:45:00,259.83,260.06,259.18,259.36,4590.0,259.83,260.06,259.18,259.36,4590.0
2025-02-03 11:50:00,259.52,260.08,259.52,259.72,3030.0,259.52,260.08,259.52,259.72,3030.0
2025-02-03 11:55:00,259.69,259.76,258.75,259.02,4582.0,259.69,259.76,258.75,259.02,4582.0
2025-02-03 12:00:00,258.7,259.55,258.7,258.98,6376.0,258.7,259.55,258.7,258.98,6376.0
2025-02-03 12:05:00,258.92,259.32,258.92,259.16,2589.0,258.92,259.32,258.92,259.16,2589.0
2025-02-03 12:10:00,259.24,259.42,258.92,259.41,3803.0,259.24,259.42,258.92,259.41,3803.0
2025-02-03 12:15:00,259.23,259.69,259.16,259.69,2980.0,259.23,259.69,259.16,259.69,2980.0
2025-02-03 12:20:00,259.78,260.53,259.74,260.53,2864.0,259.78,260.53,259.74,260.53,2864.0
2025-02-03 12:25:00,260.72,260.75,260.06,260.09,4379.0,260.72,260.75,260.06,260.09,4379.0
2025-02-03 12:30:00,260.06,260.27,259.66,259.9,5765.0,260.06,260.27,259.66,259.9,5765.0
2025-02-03 12:35:00,259.85,259.96,259.51,259.74,3859.0,259.85,259.96,259.51,259.74,3859.0
2025-02-03 12:40:00,259.69,259.84,259.45,259.68,2963.0,259.69,259.84,259.45,259.68,2963.0
2025-02-03 12:45:00,259.73,259.86,259.45,259.86,2484.0,259.73,259.86,259.45,259.86,2484.0
2025-02-03 12:50:00,259.9,260.25,259.9,260.25,932.0,259.9,260.25,259.9,260.25,932.0
2025-02-03 12:55:00,259.97,260.03,259.48,259.94,5730.0,259.97,260.03,259.48,259.94,5730.0
2025-02-03 13:00:00,259.76,259.99,259.36,259.99,3356.0,259.76,259.99,259.36,259.99,3356.0
2025-02-03 13:05:00,259.95,260.15,259.51,259.51,2455.0,259.95,260.15,259.51,259.51,2455.0
2025-02-03 13:10:00,259.28,260.3,259.28,260.2,2100.0,259.28,260.3,259.28,260.2,2100.0
2025-02-03 13:15:00,260.37,260.37,259.58,259.59,2573.0,260.37,260.37,259.58,259.59,2573.0
2025-02-03 13:20:00,259.73,259.9,259.53,259.86,3575.0,259.73,259.9,259.53,259.86,3575.0
2025-02-03 13:25:00,259.88,259.98,259.6,259.85,3578.0,259.88,259.98,259.6,259.85,3578.0
2025-02-03 13:30:00,259.92,260.14,259.84,260.03,1305.0,259.92,260.14,259.84,260.03,1305.0
2025-02-03 13:35:00,260.0,260.01,259.63,259.76,4127.0,260.0,260.01,259.63,259.76,4127.0
2025-02-03 13:40:00,259.83,259.83,259.38,259.71,3834.0,259.83,259.83,259.38,259.71,3834.0
2025-02-03 13:45:00,259.73,259.87,259.62,259.81,5282.0,259.73,259.87,259.62,259.81,5282.0
2025-02-03 13:50:00,259.89,260.05,259.71,259.81,4542.0,259.89,260.05,259.71,259.81,4542.0
2025-02-03 13:55:00,259.82,260.39,259.82,260.23,7749.0,259.82,260.39,259.82,260.23,7749.0
2025-02-03 14:00:00,260.36,260.36,259.96,260.07,3501.0,260.36,260.36,259.96,260.07,3501.0
2025-02-03 14:05:00,259.94,260.17,259.75,260.02,2890.0,259.94,260.17,259.75,260.02,2890.0
2025-02-03 14:10:00,260.19,260.51,260.07,260.5,3754.0,260.19,260.51,260.07,260.5,3754.0
2025-02-03 14:15:00,260.53,260.64,260.46,260.56,3437.0,260.53,260.64,260.46,260.56,3437.0
2025-02-03 14:20:00,260.39,260.6,260.2,260.25,13472.0,260.39,260.6,260.2,260.25,13472.0
2025-02-03 14:25:00,260.25,260.42,259.91,259.92,6612.0,260.25,260.42,259.91,259.92,6612.0
2025-02-03 14:30:00,259.83,259.92,259.66,259.7,15025.0,259.83,259.92,259.66,259.7,15025.0
2025-02-03 14:35:00,259.7,259.71,259.42,259.51,8281.0,259.7,259.71,259.42,259.51,8281.0
2025-02-03 14:40:00,259.44,260.19,259.42,260.04,16135.0,259.44,260.19,259.42,260.04,16135.0
2025-02-03 14:45:00,260.04,260.82,259.99,260.65,12925.0,260.04,260.82,259.99,260.65,12925.0
2025-02-03 14:50:00,260.75,260.94,260.67,260.74,1900.0,260.75,260.94,260.67,260.74,1900.0
2025-02-03 14:55:00,260.67,260.73,260.36,260.36,3415.0,260.67,260.73,260.36,260.36,3415.0
2025-02-03 15:00:00,260.43,260.48,260.23,260.37,7619.0,260.43,260.48,260.23,260.37,7619.0
2025-02-03 15:05:00,260.36,260.36,259.8,260.04,11965.0,260.36,260.36,259.8,260.04,11965.0
2025-02-03 15:10:00,260.03,260.32,259.87,260.17,55532.0,260.03,260.32,259.87,260.17,55532.0
2025-02-03 15:15:00,260.19,260.19,259.9,260.04,13312.0,260.19,260.19,259.9,260.04,13312.0
2025-02-03 15:20:00,260.08,260.67,260.04,260.67,12042.0,260.08,260.67,260.04,260.67,12042.0
2025-02-03 15:25:00,260.64,260.66,259.53,259.53,13974.0,260.64,260.66,259.53,259.53,13974.0
2025-02-03 15:30:00,259.65,259.65,259.17,259.18,8949.0,259.65,259.65,259.17,259.18,8949.0
2025-02-03 15:35:00,259.17,259.32,258.87,258.97,7070.0,259.17,259.32,258.87,258.97,7070.0
2025-02-03 15:40:00,259.02,259.08,258.58,258.6,9700.0,259.02,259.08,258.58,258.6,9700.0
2025-02-03 15:45:00,258.67,259.47,258.67,259.41,17103.0,258.67,259.47,258.67,259.41,17103.0
2025-02-03 15:50:00,259.47,260.25,259.47,259.85,53631.0,259.47,260.25,259.47,259.85,53631.0
2025-02-03 15:55:00,259.85,260.01,259.68,259.82,121597.0,259.85,260.01,259.68,259.82,121597.0
2025-02-04 09:30:00,255.99,258.24,255.42,257.94,44106.0,255.99,258.24,255.42,257.94,44106.0
2025-02-04 09:35:00,257.9,259.7,257.9,259.69,18375.0,257.9,259.7,257.9,259.69,18375.0
2025-02-04 09:40:00,259.24,259.31,258.42,258.5,14741.0,259.24,259.31,258.42,258.5,14741.0
2025-02-04 09:45:00,258.5,258.5,257.96,258.28,11576.0,258.5,258.5,257.96,258.28,11576.0
2025-02-04 09:50:00,258.42,258.5,257.22,258.1,6477.0,258.42,258.5,257.22,258.1,6477.0
2025-02-04 09:55:00,258.18,258.83,257.91,258.28,6068.0,258.18,258.83,257.91,258.28,6068.0
2025-02-04 10:00:00,258.27,258.27,257.33,257.81,23838.0,258.27,258.27,257.33,257.81,23838.0
2025-02-04 10:05:00,257.76,259.92,257.76,259.92,6685.0,257.76,259.92,257.76,259.92,6685.0
2025-02-04 10:10:00,259.63,259.67,258.57,258.57,2000.0,259.63,259.67,258.57,258.57,2000.0
2025-02-04 10:15:00,258.45,259.41,258.45,259.41,4432.0,258.45,259.41,258.45,259.41,4432.0
2025-02-04 10:20:00,259.32,259.34,258.64,258.98,7600.0,259.32,259.34,258.64,258.98,7600.0
2025-02-04 10:25:00,258.99,259.2,258.72,258.8,6295.0,258.99,259.2,258.72,258.8,6295.0
2025-02-04 10:30:00,258.69,259.15,258.41,259.0,10468.0,258.69,259.15,258.41,259.0,10468.0
2025-02-04 10:35:00,259.11,260.25,259.05,259.81,7545.0,259.11,260.25,259.05,259.81,7545.0
2025-02-04 10:40:00,259.82,259.93,259.46,259.47,8142.0,259.82,259.93,259.46,259.47,8142.0
2025-02-04 10:45:00,259.64,259.93,259.47,259.83,8017.0,259.64,259.93,259.47,259.83,8017.0
2025-02-04 10:50:00,259.81,259.81,258.88,259.37,8293.0,259.81,259.81,258.88,259.37,8293.0
2025-02-04 10:55:00,259.47,259.47,258.51,258.76,11353.0,259.47,259.47,258.51,258.76,11353.0
2025-02-04 11:00:00,258.8,259.38,258.78,259.25,5012.0,258.8,259.38,258.78,259.25,5012.0
2025-02-04 11:05:00,259.23,259.36,259.04,259.36,7745.0,259.23,259.36,259.04,259.36,7745.0
2025-02-04 11:10:00,259.17,259.5,259.17,259.38,1900.0,259.17,259.5,259.17,259.38,1900.0
2025-02-04 11:15:00,259.44,259.45,258.97,258.98,5143.0,259.44,259.45,258.97,258.98,5143.0
2025-02-04 11:20:00,258.98,259.35,258.96,259.12,5502.0,258.98,259.35,258.96,259.12,5502.0
2025-02-04 11:25:00,259.11,259.88,259.03,259.75,5841.0,259.11,259.88,259.03,259.75,5841.0
2025-02-04 11:30:00,259.77,259.9,259.56,259.77,4432.0,259.77,259.9,259.56,259.77,4432.0
2025-02-04 11:35:00,259.79,260.27,259.79,260.15,6275.0,259.79,260.27,259.79,260.15,6275.0
2025-02-04 11:40:00,260.23,260.23,259.51,259.61,6178.0,260.23,260.23,259.51,259.61,6178.0
2025-02-04 11:45:00,259.52,259.53,259.21,259.26,5750.0,259.52,259.53,259.21,259.26,5750.0
2025-02-04 11:50:00,259.09,259.11,258.85,258.96,6589.0,259.09,259.11,258.85,258.96,6589.0
2025-02-04 11:55:00,258.87,259.15,258.67,259.0,14578.0,258.87,259.15,258.67,259.0,14578.0
2025-02-04 12:00:00,258.96,258.96,258.54,258.86,15658.0,258.96,258.96,258.54,258.86,15658.0
2025-02-04 12:05:00,258.91,258.92,258.51,258.58,5566.0,258.91,258.92,258.51,258.58,5566.0
2025-02-04 12:10:00,258.67,258.99,258.6,258.91,6409.0,258.67,258.99,258.6,258.91,6409.0
2025-02-04 12:15:00,258.93,258.93,258.19,258.3,5465.0,258.93,258.93,258.19,258.3,5465.0
2025-02-04 12:20:00,258.31,258.33,257.78,257.99,5332.0,258.31,258.33,257.78,257.99,5332.0
2025-02-04 12:25:00,257.88,258.25,257.67,257.81,9661.0,257.88,258.25,257.67,257.81,9661.0
2025-02-04 12:30:00,257.97,258.19,257.96,257.96,2861.0,257.97,258.19,257.96,257.96,2861.0
2025-02-04 12:35:00,257.94,258.12,257.7,257.71,2400.0,257.94,258.12,257.7,257.71,2400.0
2025-02-04 12:40:00,257.81,258.62,257.71,258.42,6039.0,257.81,258.62,257.71,258.42,6039.0
2025-02-04 12:45:00,258.38,258.51,258.17,258.34,2201.0,258.38,258.51,258.17,258.34,2201.0
2025-02-04 12:50:00,258.34,259.0,258.33,258.61,8228.0,258.34,259.0,258.33,258.61,8228.0
2025-02-04 12:55:00,258.67,259.48,258.66,259.35,7255.0,258.67,259.48,258.66,259.35,7255.0
2025-02-04 13:00:00,259.35,259.39,259.11,259.24,3275.0,259.35,259.39,259.11,259.24,3275.0
2025-02-04 13:05:00,259.07,259.31,258.98,259.08,6204.0,259.07,259.31,258.98,259.08,6204.0
2025-02-04 13:10:00,259.08,259.29,259.08,259.26,5389.0,259.08,259.29,259.08,259.26,5389.0
2025-02-04 13:15:00,259.38,259.6,259.26,259.59,5939.0,259.38,259.6,259.26,259.59,5939.0
2025-02-04 13:20:00,259.58,260.0,259.45,259.85,9562.0,259.58,260.0,259.45,259.85,9562.0
2025-02-04 13:25:00,259.85,260.18,259.56,259.98,5652.0,259.85,260.18,259.56,259.98,5652.0
2025-02-04 13:30:00,259.88,260.25,259.82,260.08,3521.0,259.88,260.25,259.82,260.08,3521.0
2025-02-04 13:35:00,260.07,260.19,260.0,260.12,7030.0,260.07,260.19,260.0,260.12,7030.0
2025-02-04 13:40:00,260.19,260.23,260.13,260.23,1200.0,260.19,260.23,260.13,260.23,1200.0
2025-02-04 13:45:00,260.23,260.32,260.03,260.13,4390.0,260.23,260.32,260.03,260.13,4390.0
2025-02-04 13:50:00,260.19,260.21,259.88,260.0,9456.0,260.19,260.21,259.88,260.0,9456.0
2025-02-04 13:55:00,260.0,260.13,259.88,259.98,3904.0,260.0,260.13,259.88,259.98,3904.0
2025-02-04 14:00:00,260.0,260.1,259.77,259.92,5224.0,260.0,260.1,259.77,259.92,5224.0
2025-02-04 14:05:00,260.06,260.49,260.05,260.32,5074.0,260.06,260.49,260.05,260.32,5074.0
2025-02-04 14:10:00,260.26,260.71,260.26,260.61,3087.0,260.26,260.71,260.26,260.61,3087.0
2025-02-04 14:15:00,260.71,260.81,260.52,260.71,3911.0,260.71,260.81,260.52,260.71,3911.0
2025-02-04 14:20:00,260.85,260.97,260.57,260.57,8006.0,260.85,260.97,260.57,260.57,8006.0
2025-02-04 14:25:00,260.58,260.9,260.55,260.81,5501.0,260.58,260.9,260.55,260.81,5501.0
2025-02-04 14:30:00,260.66,260.87,260.31,260.31,17424.0,260.66,260.87,260.31,260.31,17424.0
2025-02-04 14:35:00,260.36,260.56,259.96,260.0,5532.0,260.36,260.56,259.96,260.0,5532.0
2025-02-04 14:40:00,259.91,260.06,259.69,259.88,5721.0,259.91,260.06,259.69,259.88,5721.0
2025-02-04 14:45:00,259.88,260.02,259.84,259.96,6719.0,259.88,260.02,259.84,259.96,6719.0
2025-02-04 14:50:00,259.86,260.39,259.86,260.39,7723.0,259.86,260.39,259.86,260.39,7723.0
2025-02-04 14:55:00,260.42,260.43,259.86,260.07,13232.0,260.42,260.43,259.86,260.07,13232.0
2025-02-04 15:00:00,260.13,260.14,259.9,260.12,4941.0,260.13,260.14,259.9,260.12,4941.0
2025-02-04 15:05:00,260.12,260.46,260.11,260.25,5269.0,260.12,260.46,260.11,260.25,5269.0
2025-02-04 15:10:00,260.27,260.49,260.04,260.28,24248.0,260.27,260.49,260.04,260.28,24248.0
2025-02-04 15:15:00,260.22,260.25,259.83,259.9,8697.0,260.22,260.25,259.83,259.9,8697.0
2025-02-04 15:20:00,259.89,260.03,259.7,259.84,6697.0,259.89,260.03,259.7,259.84,6697.0
2025-02-04 15:25:00,259.81,259.98,259.73,259.74,8200.0,259.81,259.98,259.73,259.74,8200.0
2025-02-04 15:30:00,259.73,260.21,259.73,260.12,10883.0,259.73,260.21,259.73,260.12,10883.0
2025-02-04 15:35:00,260.11,260.21,259.85,260.04,15925.0,260.11,260.21,259.85,260.04,15925.0
2025-02-04 15:40:00,260.04,260.31,259.97,260.09,11424.0,260.04,260.31,259.97,260.09,11424.0
2025-02-04 15:45:00,260.11,260.11,259.67,259.95,12123.0,260.11,260.11,259.67,259.95,12123.0
2025-02-04 15:50:00,259.95,260.18,259.38,259.96,34315.0,259.95,260.18,259.38,259.96,34315.0
2025-02-04 15:55:00,260.06,260.4,259.67,259.67,82583.0,260.06,260.4,259.67,259.67,82583.0
2025-02-05 09:30:00,273.9,274.95,262.14,267.13,568829.0,273.9,274.95,262.14,267.13,568829.0
2025-02-05 09:35:00,267.13,270.16,265.0,270.16,141515.0,267.13,270.16,265.0,270.16,141515.0
2025-02-05 09:40:00,269.46,270.61,268.67,268.91,148657.0,269.46,270.61,268.67,268.91,148657.0
2025-02-05 09:45:00,268.9,269.04,265.99,266.51,55993.0,268.9,269.04,265.99,266.51,55993.0
2025-02-05 09:50:00,266.58,266.8,265.11,266.26,48034.0,266.58,266.8,265.11,266.26,48034.0
2025-02-05 09:55:00,266.57,267.36,265.5,265.51,60050.0,266.57,267.36,265.5,265.51,60050.0
2025-02-05 10:00:00,266.0,267.52,264.93,265.3,65835.0,266.0,267.52,264.93,265.3,65835.0
2025-02-05 10:05:00,265.19,266.62,264.7,266.38,49836.0,265.19,266.62,264.7,266.38,49836.0
2025-02-05 10:10:00,266.55,268.0,266.12,268.0,33100.0,266.55,268.0,266.12,268.0,33100.0
2025-02-05 10:15:00,268.15,268.73,265.15,265.68,26728.0,268.15,268.73,265.15,265.68,26728.0
2025-02-05 10:20:00,265.81,268.87,265.41,268.52,23072.0,265.81,268.87,265.41,268.52,23072.0
2025-02-05 10:25:00,268.27,268.27,266.75,267.06,29781.0,268.27,268.27,266.75,267.06,29781.0
2025-02-05 10:30:00,267.38,267.59,266.85,267.54,18188.0,267.38,267.59,266.85,267.54,18188.0
2025-02-05 10:35:00,267.62,267.87,266.64,267.24,25498.0,267.62,267.87,266.64,267.24,25498.0
2025-02-05 10:40:00,267.31,267.34,265.88,266.21,17980.0,267.31,267.34,265.88,266.21,17980.0
2025-02-05 10:45:00,266.21,267.62,266.2,266.98,27382.0,266.21,267.62,266.2,266.98,27382.0
2025-02-05 10:50:00,267.0,268.0,266.69,266.69,23737.0,267.0,268.0,266.69,266.69,23737.0
2025-02-05 10:55:00,266.66,266.81,266.29,266.29,13580.0,266.66,266.81,266.29,266.29,13580.0
2025-02-05 11:00:00,266.29,266.48,265.92,266.03,12874.0,266.29,266.48,265.92,266.03,12874.0
2025-02-05 11:05:00,266.03,266.71,265.84,266.71,18291.0,266.03,266.71,265.84,266.71,18291.0
2025-02-05 11:10:00,266.69,267.0,266.39,266.75,11160.0,266.69,267.0,266.39,266.75,11160.0
2025-02-05 11:15:00,266.5,266.73,265.93,266.54,15486.0,266.5,266.73,265.93,266.54,15486.0
2025-02-05 11:20:00,266.44,267.28,266.07,267.07,12051.0,266.44,267.28,266.07,267.07,12051.0
2025-02-05 11:25:00,267.12,267.94,266.87,267.94,7629.0,267.12,267.94,266.87,267.94,7629.0
2025-02-05 11:30:00,267.94,268.8,267.78,268.67,22021.0,267.94,268.8,267.78,268.67,22021.0
2025-02-05 11:35:00,268.81,269.4,268.56,269.4,12253.0,268.81,269.4,268.56,269.4,12253.0
2025-02-05 11:40:00,269.37,270.16,269.27,270.03,18613.0,269.37,270.16,269.27,270.03,18613.0
2025-02-05 11:45:00,270.03,270.27,269.55,269.65,10297.0,270.03,270.27,269.55,269.65,10297.0
2025-02-05 11:50:00,269.97,270.31,269.77,270.21,11300.0,269.97,270.31,269.77,270.21,11300.0
2025-02-05 11:55:00,270.29,270.52,269.97,270.35,15064.0,270.29,270.52,269.97,270.35,15064.0
2025-02-05 12:00:00,270.34,270.63,269.95,270.1,13248.0,270.34,270.63,269.95,270.1,13248.0
2025-02-05 12:05:00,270.07,270.66,269.95,270.66,13664.0,270.07,270.66,269.95,270.66,13664.0
2025-02-05 12:10:00,270.51,271.0,270.5,271.0,13387.0,270.51,271.0,270.5,271.0,13387.0
2025-02-05 12:15:00,270.88,271.8,270.72,271.79,38035.0,270.88,271.8,270.72,271.79,38035.0
2025-02-05 12:20:00,271.66,271.96,271.37,271.89,19435.0,271.66,271.96,271.37,271.89,19435.0
2025-02-05 12:25:00,271.91,272.83,271.91,272.49,20796.0,271.91,272.83,271.91,272.49,20796.0
2025-02-05 12:30:00,272.49,273.38,272.45,272.55,34160.0,272.49,273.38,272.45,272.55,34160.0
2025-02-05 12:35:00,272.51,273.28,272.45,272.88,15457.0,272.51,273.28,272.45,272.88,15457.0
2025-02-05 12:40:00,273.0,273.2,272.38,272.63,18657.0,273.0,273.2,272.38,272.63,18657.0
2025-02-05 12:45:00,272.53,272.79,272.07,272.48,41388.0,272.53,272.79,272.07,272.48,41388.0
2025-02-05 12:50:00,272.58,274.0,272.29,273.95,197655.0,272.58,274.0,272.29,273.95,197655.0
2025-02-05 12:55:00,273.99,274.47,273.55,274.43,32508.0,273.99,274.47,273.55,274.43,32508.0
2025-02-05 13:00:00,274.47,275.87,274.04,275.26,77676.0,274.47,275.87,274.04,275.26,77676.0
2025-02-05 13:05:00,275.26,275.43,274.07,274.24,26399.0,275.26,275.43,274.07,274.24,26399.0
2025-02-05 13:10:00,274.24,274.31,273.97,274.13,17987.0,274.24,274.31,273.97,274.13,17987.0
2025-02-05 13:15:00,274.13,275.11,274.13,275.05,27057.0,274.13,275.11,274.13,275.05,27057.0
2025-02-05 13:20:00,275.06,275.07,273.28,273.28,11898.0,275.06,275.07,273.28,273.28,11898.0
2025-02-05 13:25:00,273.27,274.06,273.1,273.61,20472.0,273.27,274.06,273.1,273.61,20472.0
2025-02-05 13:30:00,273.72,273.87,273.39,273.56,6339.0,273.72,273.87,273.39,273.56,6339.0
2025-02-05 13:35:00,273.73,273.75,273.31,273.41,4624.0,273.73,273.75,273.31,273.41,4624.0
2025-02-05 13:40:00,273.23,273.48,272.0,272.75,39962.0,273.23,273.48,272.0,272.75,39962.0
2025-02-05 13:45:00,272.75,274.5,272.75,274.44,10322.0,272.75,274.5,272.75,274.44,10322.0
2025-02-05 13:50:00,274.44,274.67,273.89,273.89,28239.0,274.44,274.67,273.89,273.89,28239.0
2025-02-05 13:55:00,273.89,274.68,273.83,274.5,12677.0,273.89,274.68,273.83,274.5,12677.0
2025-02-05 14:00:00,274.58,276.0,274.57,275.78,39856.0,274.58,276.0,274.57,275.78,39856.0
2025-02-05 14:05:00,276.0,276.0,275.41,275.42,18792.0,276.0,276.0,275.41,275.42,18792.0
2025-02-05 14:10:00,275.34,276.0,275.0,275.23,35010.0,275.34,276.0,275.0,275.23,35010.0
2025-02-05 14:15:00,275.18,275.37,274.66,274.92,7831.0,275.18,275.37,274.66,274.92,7831.0
2025-02-05 14:20:00,274.94,275.49,274.9,275.37,14144.0,274.94,275.49,274.9,275.37,14144.0
2025-02-05 14:25:00,275.37,275.76,274.92,274.97,33125.0,275.37,275.76,274.92,274.97,33125.0
2025-02-05 14:30:00,274.97,275.05,274.59,274.74,16922.0,274.97,275.05,274.59,274.74,16922.0
2025-02-05 14:35:00,274.88,275.65,274.79,275.54,18016.0,274.88,275.65,274.79,275.54,18016.0
2025-02-05 14:40:00,275.66,275.7,274.86,275.13,31755.0,275.66,275.7,274.86,275.13,31755.0
2025-02-05 14:45:00,275.19,275.77,275.06,275.73,16670.0,275.19,275.77,275.06,275.73,16670.0
2025-02-05 14:50:00,275.74,275.74,275.2,275.46,29931.0,275.74,275.74,275.2,275.46,29931.0
2025-02-05 14:55:00,275.44,275.53,274.92,274.92,20162.0,275.44,275.53,274.92,274.92,20162.0
2025-02-05 15:00:00,274.83,275.07,274.75,274.79,7562.0,274.83,275.07,274.75,274.79,7562.0
2025-02-05 15:05:00,274.78,275.25,274.57,275.13,24871.0,274.78,275.25,274.57,275.13,24871.0
2025-02-05 15:10:00,275.13,275.5,275.07,275.15,8861.0,275.13,275.5,275.07,275.15,8861.0
2025-02-05 15:15:00,275.18,275.38,274.93,275.01,12335.0,275.18,275.38,274.93,275.01,12335.0
2025-02-05 15:20:00,275.01,275.46,274.91,275.42,37234.0,275.01,275.46,274.91,275.42,37234.0
2025-02-05 15:25:00,275.4,275.88,275.32,275.85,32487.0,275.4,275.88,275.32,275.85,32487.0
2025-02-05 15:30:00,275.75,276.37,275.74,276.16,53009.0,275.75,276.37,275.74,276.16,53009.0
2025-02-05 15:35:00,276.14,276.35,275.85,276.01,54336.0,276.14,276.35,275.85,276.01,54336.0
2025-02-05 15:40:00,276.04,276.04,275.04,275.35,67093.0,276.04,276.04,275.04,275.35,67093.0
2025-02-05 15:45:00,275.54,276.04,275.43,275.9,73801.0,275.54,276.04,275.43,275.9,73801.0
2025-02-05 15:50:00,275.87,276.35,275.28,275.6,115117.0,275.87,276.35,275.28,275.6,115117.0
2025-02-05 15:55:00,275.6,276.25,275.43,276.17,151810.0,275.6,276.25,275.43,276.17,151810.0
2025-02-06 09:30:00,276.99,277.1,275.1,277.06,76070.0,276.99,277.1,275.1,277.06,76070.0
2025-02-06 09:35:00,276.86,277.42,274.69,275.67,47870.0,276.86,277.42,274.69,275.67,47870.0
2025-02-06 09:40:00,275.37,277.27,275.37,276.91,19533.0,275.37,277.27,275.37,276.91,19533.0
2025-02-06 09:45:00,277.27,278.44,277.27,277.29,26740.0,277.27,278.44,277.27,277.29,26740.0
2025-02-06 09:50:00,277.43,279.16,277.0,278.69,11364.0,277.43,279.16,277.0,278.69,11364.0
2025-02-06 09:55:00,278.69,280.23,278.53,279.93,42071.0,278.69,280.23,278.53,279.93,42071.0
2025-02-06 10:00:00,279.93,280.79,279.11,280.46,30155.0,279.93,280.79,279.11,280.46,30155.0
2025-02-06 10:05:00,280.51,281.14,280.24,280.97,34865.0,280.51,281.14,280.24,280.97,34865.0
2025-02-06 10:10:00,281.07,281.23,280.08,281.11,15541.0,281.07,281.23,280.08,281.11,15541.0
2025-02-06 10:15:00,281.11,281.85,280.65,281.85,21867.0,281.11,281.85,280.65,281.85,21867.0
2025-02-06 10:20:00,281.76,282.54,281.75,282.0,32293.0,281.76,282.54,281.75,282.0,32293.0
2025-02-06 10:25:00,282.0,282.7,281.69,282.38,61226.0,282.0,282.7,281.69,282.38,61226.0
2025-02-06 10:30:00,282.38,282.63,282.03,282.36,29519.0,282.38,282.63,282.03,282.36,29519.0
2025-02-06 10:35:00,282.35,283.68,282.24,282.75,37468.0,282.35,283.68,282.24,282.75,37468.0
2025-02-06 10:40:00,282.56,283.44,282.55,283.23,9815.0,282.56,283.44,282.55,283.23,9815.0
2025-02-06 10:45:00,283.03,283.39,282.52,282.75,24166.0,283.03,283.39,282.52,282.75,24166.0
2025-02-06 10:50:00,282.74,282.74,281.68,282.05,18814.0,282.74,282.74,281.68,282.05,18814.0
2025-02-06 10:55:00,282.07,282.27,281.69,282.18,11568.0,282.07,282.27,281.69,282.18,11568.0
2025-02-06 11:00:00,282.19,282.53,281.83,282.53,12054.0,282.19,282.53,281.83,282.53,12054.0
2025-02-06 11:05:00,282.48,283.0,281.6,281.84,32529.0,282.48,283.0,281.6,281.84,32529.0
2025-02-06 11:10:00,281.68,282.08,281.68,281.81,14924.0,281.68,282.08,281.68,281.81,14924.0
2025-02-06 11:15:00,281.81,282.16,281.69,281.71,13613.0,281.81,282.16,281.69,281.71,13613.0
2025-02-06 11:20:00,281.72,282.24,281.57,282.02,13156.0,281.72,282.24,281.57,282.02,13156.0
2025-02-06 11:25:00,282.03,282.06,281.69,281.84,9479.0,282.03,282.06,281.69,281.84,9479.0
2025-02-06 11:30:00,281.97,282.37,281.69,281.82,13019.0,281.97,282.37,281.69,281.82,13019.0
2025-02-06 11:35:00,281.95,281.95,281.0,281.13,12914.0,281.95,281.95,281.0,281.13,12914.0
2025-02-06 11:40:00,281.17,281.47,281.0,281.47,26859.0,281.17,281.47,281.0,281.47,26859.0
2025-02-06 11:45:00,281.38,281.83,281.36,281.48,13259.0,281.38,281.83,281.36,281.48,13259.0
2025-02-06 11:50:00,281.64,281.74,280.2,280.76,177323.0,281.64,281.74,280.2,280.76,177323.0
2025-02-06 11:55:00,280.84,280.96,280.0,280.6,14671.0,280.84,280.96,280.0,280.6,14671.0
2025-02-06 12:00:00,280.36,281.08,280.28,280.96,13096.0,280.36,281.08,280.28,280.96,13096.0
2025-02-06 12:05:00,281.08,281.15,280.45,281.06,22650.0,281.08,281.15,280.45,281.06,22650.0
2025-02-06 12:10:00,281.08,281.15,280.38,281.0,14231.0,281.08,281.15,280.38,281.0,14231.0
2025-02-06 12:15:00,280.97,281.28,280.8,280.81,10078.0,280.97,281.28,280.8,280.81,10078.0
2025-02-06 12:20:00,281.0,281.74,281.0,281.74,5478.0,281.0,281.74,281.0,281.74,5478.0
2025-02-06 12:25:00,281.7,281.82,281.24,281.45,8133.0,281.7,281.82,281.24,281.45,8133.0
2025-02-06 12:30:00,281.62,282.04,281.54,282.0,21186.0,281.62,282.04,281.54,282.0,21186.0
2025-02-06 12:35:00,282.05,282.05,281.55,281.61,10008.0,282.05,282.05,281.55,281.61,10008.0
2025-02-06 12:40:00,281.68,281.73,280.54,280.54,18612.0,281.68,281.73,280.54,280.54,18612.0
2025-02-06 12:45:00,280.52,281.0,280.52,280.82,5269.0,280.52,281.0,280.52,280.82,5269.0
2025-02-06 12:50:00,280.79,280.93,280.23,280.79,8610.0,280.79,280.93,280.23,280.79,8610.0
2025-02-06 12:55:00,280.7,280.82,280.23,280.23,5962.0,280.7,280.82,280.23,280.23,5962.0
2025-02-06 13:00:00,280.21,280.39,279.92,280.11,7317.0,280.21,280.39,279.92,280.11,7317.0
2025-02-06 13:05:00,280.05,280.31,279.79,280.0,7800.0,280.05,280.31,279.79,280.0,7800.0
2025-02-06 13:10:00,280.07,280.19,279.9,280.0,4246.0,280.07,280.19,279.9,280.0,4246.0
2025-02-06 13:15:00,280.02,280.78,279.88,280.66,12569.0,280.02,280.78,279.88,280.66,12569.0
2025-02-06 13:20:00,280.79,281.08,280.63,280.7,17167.0,280.79,281.08,280.63,280.7,17167.0
2025-02-06 13:25:00,280.73,281.0,280.68,281.0,6543.0,280.73,281.0,280.68,281.0,6543.0
2025-02-06 13:30:00,281.04,281.04,280.1,280.11,19105.0,281.04,281.04,280.1,280.11,19105.0
2025-02-06 13:35:00,280.31,280.68,280.24,280.68,4110.0,280.31,280.68,280.24,280.68,4110.0
2025-02-06 13:40:00,280.68,280.68,279.79,279.86,13325.0,280.68,280.68,279.79,279.86,13325.0
2025-02-06 13:45:00,279.78,279.78,279.46,279.74,8730.0,279.78,279.78,279.46,279.74,8730.0
2025-02-06 13:50:00,279.75,280.21,279.66,279.94,18068.0,279.75,280.21,279.66,279.94,18068.0
2025-02-06 13:55:00,280.08,280.14,279.77,280.02,7422.0,280.08,280.14,279.77,280.02,7422.0
2025-02-06 14:00:00,280.02,280.09,279.5,279.61,3781.0,280.02,280.09,279.5,279.61,3781.0
2025-02-06 14:05:00,279.7,279.84,279.35,279.36,10351.0,279.7,279.84,279.35,279.36,10351.0
2025-02-06 14:10:00,279.4,280.01,279.3,279.65,7474.0,279.4,280.01,279.3,279.65,7474.0
2025-02-06 14:15:00,279.64,279.99,279.64,279.87,4560.0,279.64,279.99,279.64,279.87,4560.0
2025-02-06 14:20:00,279.87,279.87,279.48,279.59,5776.0,279.87,279.87,279.48,279.59,5776.0
2025-02-06 14:25:00,279.5,279.58,279.16,279.23,9337.0,279.5,279.58,279.16,279.23,9337.0
2025-02-06 14:30:00,279.22,279.23,278.02,278.02,8245.0,279.22,279.23,278.02,278.02,8245.0
2025-02-06 14:35:00,278.13,278.64,278.06,278.43,11490.0,278.13,278.64,278.06,278.43,11490.0
2025-02-06 14:40:00,278.52,278.52,278.07,278.46,4434.0,278.52,278.52,278.07,278.46,4434.0
2025-02-06 14:45:00,278.3,278.6,278.29,278.49,5157.0,278.3,278.6,278.29,278.49,5157.0
2025-02-06 14:50:00,278.59,278.79,278.39,278.5,9930.0,278.59,278.79,278.39,278.5,9930.0
2025-02-06 14:55:00,278.56,278.57,277.98,278.03,15149.0,278.56,278.57,277.98,278.03,15149.0
2025-02-06 15:00:00,278.02,278.24,277.88,278.03,14376.0,278.02,278.24,277.88,278.03,14376.0
2025-02-06 15:05:00,278.0,278.03,277.13,277.2,11322.0,278.0,278.03,277.13,277.2,11322.0
2025-02-06 15:10:00,277.31,277.93,277.2,277.93,7343.0,277.31,277.93,277.2,277.93,7343.0
2025-02-06 15:15:00,277.83,278.23,277.8,277.87,12291.0,277.83,278.23,277.8,277.87,12291.0
2025-02-06 15:20:00,277.87,278.35,277.73,278.35,5198.0,277.87,278.35,277.73,278.35,5198.0
2025-02-06 15:25:00,278.36,278.4,277.85,277.9,11741.0,278.36,278.4,277.85,277.9,11741.0
2025-02-06 15:30:00,277.9,278.06,277.64,277.78,10061.0,277.9,278.06,277.64,277.78,10061.0
2025-02-06 15:35:00,277.79,278.09,277.65,277.81,11539.0,277.79,278.09,277.65,277.81,11539.0
2025-02-06 15:40:00,277.81,278.29,277.65,277.94,12210.0,277.81,278.29,277.65,277.94,12210.0
2025-02-06 15:45:00,277.9,277.99,277.56,277.72,15730.0,277.9,277.99,277.56,277.72,15730.0
2025-02-06 15:50:00,277.87,278.05,276.89,277.8,56761.0,277.87,278.05,276.89,277.8,56761.0
2025-02-06 15:55:00,277.8,278.42,277.7,277.81,112293.0,277.8,278.42,277.7,277.81,112293.0
2025-02-07 09:30:00,280.04,280.99,279.27,279.46,14864.0,280.04,280.99,279.27,279.46,14864.0
2025-02-07 09:35:00,279.46,279.87,278.94,279.31,2900.0,279.46,279.87,278.94,279.31,2900.0
2025-02-07 09:40:00,279.26,279.27,278.45,278.69,8460.0,279.26,279.27,278.45,278.69,8460.0
2025-02-07 09:45:00,278.81,279.26,278.28,279.14,7754.0,278.81,279.26,278.28,279.14,7754.0
2025-02-07 09:50:00,279.15,279.46,279.04,279.23,2386.0,279.15,279.46,279.04,279.23,2386.0
2025-02-07 09:55:00,279.23,279.26,278.59,278.99,8581.0,279.23,279.26,278.59,278.99,8581.0
2025-02-07 10:00:00,278.8,278.8,276.64,276.84,8196.0,278.8,278.8,276.64,276.84,8196.0
2025-02-07 10:05:00,276.84,278.1,276.83,278.08,5363.0,276.84,278.1,276.83,278.08,5363.0
2025-02-07 10:10:00,278.01,278.01,277.01,277.74,6341.0,278.01,278.01,277.01,277.74,6341.0
2025-02-07 10:15:00,277.76,278.65,277.66,278.57,3329.0,277.76,278.65,277.66,278.57,3329.0
2025-02-07 10:20:00,278.57,279.18,278.28,279.17,4280.0,278.57,279.18,278.28,279.17,4280.0
2025-02-07 10:25:00,279.02,279.23,278.29,278.41,3409.0,279.02,279.23,278.29,278.41,3409.0
2025-02-07 10:30:00,278.4,278.66,278.16,278.43,2830.0,278.4,278.66,278.16,278.43,2830.0
2025-02-07 10:35:00,278.56,278.72,278.26,278.56,7102.0,278.56,278.72,278.26,278.56,7102.0
2025-02-07 10:40:00,278.6,278.66,278.32,278.43,3325.0,278.6,278.66,278.32,278.43,3325.0
2025-02-07 10:45:00,278.43,278.74,277.83,278.53,8574.0,278.43,278.74,277.83,278.53,8574.0
2025-02-07 10:50:00,278.56,279.25,277.14,277.22,7776.0,278.56,279.25,277.14,277.22,7776.0
2025-02-07 10:55:00,277.26,278.23,277.26,277.63,11742.0,277.26,278.23,277.26,277.63,11742.0
2025-02-07 11:00:00,277.63,277.63,277.03,277.56,3959.0,277.63,277.63,277.03,277.56,3959.0
2025-02-07 11:05:00,277.51,277.95,277.08,277.58,6580.0,277.51,277.95,277.08,277.58,6580.0
2025-02-07 11:10:00,277.67,277.69,277.12,277.14,3540.0,277.67,277.69,277.12,277.14,3540.0
2025-02-07 11:15:00,277.26,277.51,276.61,277.11,34099.0,277.26,277.51,276.61,277.11,34099.0
2025-02-07 11:20:00,277.12,277.31,276.74,276.88,8376.0,277.12,277.31,276.74,276.88,8376.0
2025-02-07 11:25:00,276.87,277.05,276.5,276.79,3608.0,276.87,277.05,276.5,276.79,3608.0
2025-02-07 11:30:00,277.07,277.08,276.67,276.68,2650.0,277.07,277.08,276.67,276.68,2650.0
2025-02-07 11:35:00,276.68,276.68,275.82,275.99,13811.0,276.68,276.68,275.82,275.99,13811.0
2025-02-07 11:40:00,275.83,276.11,275.09,275.13,31669.0,275.83,276.11,275.09,275.13,31669.0
2025-02-07 11:45:00,274.94,275.05,274.43,274.56,8340.0,274.94,275.05,274.43,274.56,8340.0
2025-02-07 11:50:00,274.56,274.94,274.24,274.65,16863.0,274.56,274.94,274.24,274.65,16863.0
2025-02-07 11:55:00,274.72,274.95,274.27,274.36,19240.0,274.72,274.95,274.27,274.36,19240.0
2025-02-07 12:00:00,274.18,274.3,273.69,273.96,12032.0,274.18,274.3,273.69,273.96,12032.0
2025-02-07 12:05:00,273.96,274.3,273.31,274.17,22335.0,273.96,274.3,273.31,274.17,22335.0
2025-02-07 12:10:00,274.32,274.55,273.87,274.27,6264.0,274.32,274.55,273.87,274.27,6264.0
2025-02-07 12:15:00,274.29,274.29,273.49,273.99,9502.0,274.29,274.29,273.49,273.99,9502.0
2025-02-07 12:20:00,273.99,274.25,273.81,273.81,7216.0,273.99,274.25,273.81,273.81,7216.0
2025-02-07 12:25:00,273.92,274.26,273.91,274.21,7363.0,273.92,274.26,273.91,274.21,7363.0
2025-02-07 12:30:00,274.19,274.69,274.03,274.21,9033.0,274.19,274.69,274.03,274.21,9033.0
2025-02-07 12:35:00,274.23,274.23,273.92,273.96,9987.0,274.23,274.23,273.92,273.96,9987.0
2025-02-07 12:40:00,274.06,274.16,273.3,273.58,7000.0,274.06,274.16,273.3,273.58,7000.0
2025-02-07 12:45:00,273.62,273.93,273.53,273.88,10182.0,273.62,273.93,273.53,273.88,10182.0
2025-02-07 12:50:00,274.03,274.03,273.73,273.85,5647.0,274.03,274.03,273.73,273.85,5647.0
2025-02-07 12:55:00,273.85,273.9,273.3,273.4,10709.0,273.85,273.9,273.3,273.4,10709.0
2025-02-07 13:00:00,273.41,273.9,273.28,273.72,10075.0,273.41,273.9,273.28,273.72,10075.0
2025-02-07 13:05:00,273.89,274.77,273.72,274.64,8050.0,273.89,274.77,273.72,274.64,8050.0
2025-02-07 13:10:00,274.88,274.98,274.59,274.78,4005.0,274.88,274.98,274.59,274.78,4005.0
2025-02-07 13:15:00,274.77,274.97,274.33,274.42,10852.0,274.77,274.97,274.33,274.42,10852.0
2025-02-07 13:20:00,274.54,274.74,274.23,274.71,9811.0,274.54,274.74,274.23,274.71,9811.0
2025-02-07 13:25:00,274.79,274.8,273.9,274.1,8726.0,274.79,274.8,273.9,274.1,8726.0
2025-02-07 13:30:00,274.07,274.45,273.89,274.26,8262.0,274.07,274.45,273.89,274.26,8262.0
2025-02-07 13:35:00,274.48,274.73,274.35,274.49,6589.0,274.48,274.73,274.35,274.49,6589.0
2025-02-07 13:40:00,274.51,274.51,273.95,274.15,12645.0,274.51,274.51,273.95,274.15,12645.0
2025-02-07 13:45:00,274.15,274.22,273.9,274.04,9665.0,274.15,274.22,273.9,274.04,9665.0
2025-02-07 13:50:00,274.04,274.18,273.84,273.94,8217.0,274.04,274.18,273.84,273.94,8217.0
2025-02-07 13:55:00,273.94,273.94,273.51,273.57,7441.0,273.94,273.94,273.51,273.57,7441.0
2025-02-07 14:00:00,273.44,273.76,273.33,273.75,7083.0,273.44,273.76,273.33,273.75,7083.0
2025-02-07 14:05:00,273.69,273.77,273.14,273.31,3748.0,273.69,273.77,273.14,273.31,3748.0
2025-02-07 14:10:00,273.28,273.28,272.97,273.08,5371.0,273.28,273.28,272.97,273.08,5371.0
2025-02-07 14:15:00,273.08,273.19,272.35,272.47,4786.0,273.08,273.19,272.35,272.47,4786.0
2025-02-07 14:20:00,272.57,272.58,272.0,272.01,6738.0,272.57,272.58,272.0,272.01,6738.0
2025-02-07 14:25:00,272.13,272.14,271.79,271.79,6455.0,272.13,272.14,271.79,271.79,6455.0
2025-02-07 14:30:00,271.79,272.17,271.65,272.09,10822.0,271.79,272.17,271.65,272.09,10822.0
2025-02-07 14:35:00,271.91,272.06,271.66,271.92,4217.0,271.91,272.06,271.66,271.92,4217.0
2025-02-07 14:40:00,272.06,272.06,271.65,271.86,3227.0,272.06,272.06,271.65,271.86,3227.0
2025-02-07 14:45:00,271.93,272.12,271.87,272.05,5405.0,271.93,272.12,271.87,272.05,5405.0
2025-02-07 14:50:00,272.05,272.43,271.95,272.43,14473.0,272.05,272.43,271.95,272.43,14473.0
2025-02-07 14:55:00,272.45,272.93,272.43,272.92,8079.0,272.45,272.93,272.43,272.92,8079.0
2025-02-07 15:00:00,272.76,272.87,272.35,272.46,5864.0,272.76,272.87,272.35,272.46,5864.0
2025-02-07 15:05:00,272.46,272.63,272.33,272.48,14247.0,272.46,272.63,272.33,272.48,14247.0
2025-02-07 15:10:00,272.48,272.48,272.19,272.19,3297.0,272.48,272.48,272.19,272.19,3297.0
2025-02-07 15:15:00,272.3,272.42,272.15,272.31,8915.0,272.3,272.42,272.15,272.31,8915.0
2025-02-07 15:20:00,272.31,272.56,272.15,272.22,10731.0,272.31,272.56,272.15,272.22,10731.0
2025-02-07 15:25:00,272.26,272.36,271.89,271.93,7248.0,272.26,272.36,271.89,271.93,7248.0
2025-02-07 15:30:00,271.93,272.35,271.87,272.35,21329.0,271.93,272.35,271.87,272.35,21329.0
2025-02-07 15:35:00,272.36,272.55,271.89,272.01,10546.0,272.36,272.55,271.89,272.01,10546.0
2025-02-07 15:40:00,272.01,272.26,271.89,272.19,13048.0,272.01,272.26,271.89,272.19,13048.0
2025-02-07 15:45:00,272.19,272.26,272.0,272.03,16706.0,272.19,272.26,272.0,272.03,16706.0
2025-02-07 15:50:00,272.03,272.68,271.93,272.01,32524.0,272.03,272.68,271.93,272.01,32524.0
2025-02-07 15:55:00,272.06,272.13,271.81,271.88,92829.0,272.06,272.13,271.81,271.88,92829.0
2025-02-10 09:30:00,274.67,274.67,273.72,274.45,20317.0,274.67,274.67,273.72,274.45,20317.0
2025-02-10 09:35:00,274.83,276.04,274.8,275.26,13349.0,274.83,276.04,274.8,275.26,13349.0
2025-02-10 09:40:00,275.26,277.23,275.26,276.78,8953.0,275.26,277.23,275.26,276.78,8953.0
2025-02-10 09:45:00,276.65,276.71,275.12,275.3,12695.0,276.65,276.71,275.12,275.3,12695.0
2025-02-10 09:50:00,275.48,275.48,273.66,274.0,5171.0,275.48,275.48,273.66,274.0,5171.0
2025-02-10 09:55:00,274.0,274.26,273.6,274.0,6145.0,274.0,274.26,273.6,274.0,6145.0
2025-02-10 10:00:00,274.05,274.98,274.05,274.74,6363.0,274.05,274.98,274.05,274.74,6363.0
2025-02-10 10:05:00,275.06,275.13,274.09,274.1,4195.0,275.06,275.13,274.09,274.1,4195.0
2025-02-10 10:10:00,274.31,274.43,274.17,274.17,4252.0,274.31,274.43,274.17,274.17,4252.0
2025-02-10 10:15:00,274.28,274.49,274.17,274.18,3515.0,274.28,274.49,274.17,274.18,3515.0
2025-02-10 10:20:00,274.21,274.87,274.03,274.79,6378.0,274.21,274.87,274.03,274.79,6378.0
2025-02-10 10:25:00,274.74,275.17,274.5,275.13,2544.0,274.74,275.17,274.5,275.13,2544.0
2025-02-10 10:30:00,275.13,275.55,275.01,275.35,5891.0,275.13,275.55,275.01,275.35,5891.0
2025-02-10 10:35:00,275.25,275.56,273.88,274.19,6128.0,275.25,275.56,273.88,274.19,6128.0
2025-02-10 10:40:00,274.36,274.36,273.89,274.16,7472.0,274.36,274.36,273.89,274.16,7472.0
2025-02-10 10:45:00,274.19,274.38,273.29,273.68,7683.0,274.19,274.38,273.29,273.68,7683.0
2025-02-10 10:50:00,273.49,274.29,273.4,274.29,8377.0,273.49,274.29,273.4,274.29,8377.0
2025-02-10 10:55:00,274.3,274.71,274.28,274.69,8319.0,274.3,274.71,274.28,274.69,8319.0
2025-02-10 11:00:00,274.83,275.07,274.13,274.13,5919.0,274.83,275.07,274.13,274.13,5919.0
2025-02-10 11:05:00,274.16,274.82,273.0,274.34,17753.0,274.16,274.82,273.0,274.34,17753.0
2025-02-10 11:10:00,274.52,274.87,274.34,274.7,5728.0,274.52,274.87,274.34,274.7,5728.0
2025-02-10 11:15:00,274.7,274.73,274.2,274.31,7426.0,274.7,274.73,274.2,274.31,7426.0
2025-02-10 11:20:00,274.22,274.43,273.88,274.09,6920.0,274.22,274.43,273.88,274.09,6920.0
2025-02-10 11:25:00,274.09,274.54,273.89,273.93,13788.0,274.09,274.54,273.89,273.93,13788.0
2025-02-10 11:30:00,273.72,274.03,273.29,273.29,6502.0,273.72,274.03,273.29,273.29,6502.0
2025-02-10 11:35:00,273.31,273.66,273.3,273.51,7435.0,273.31,273.66,273.3,273.51,7435.0
2025-02-10 11:40:00,273.5,273.84,273.34,273.43,5380.0,273.5,273.84,273.34,273.43,5380.0
2025-02-10 11:45:00,273.48,273.59,273.23,273.24,6863.0,273.48,273.59,273.23,273.24,6863.0
2025-02-10 11:50:00,273.24,273.89,273.23,273.8,6120.0,273.24,273.89,273.23,273.8,6120.0
2025-02-10 11:55:00,273.8,274.14,273.62,273.95,5320.0,273.8,274.14,273.62,273.95,5320.0
2025-02-10 12:00:00,273.82,273.85,273.09,273.31,5907.0,273.82,273.85,273.09,273.31,5907.0
2025-02-10 12:05:00,273.31,273.68,273.26,273.46,5898.0,273.31,273.68,273.26,273.46,5898.0
2025-02-10 12:10:00,273.46,273.65,273.11,273.31,4743.0,273.46,273.65,273.11,273.31,4743.0
2025-02-10 12:15:00,273.16,273.99,273.03,273.99,5840.0,273.16,273.99,273.03,273.99,5840.0
2025-02-10 12:20:00,273.78,274.2,273.65,274.15,5600.0,273.78,274.2,273.65,274.15,5600.0
2025-02-10 12:25:00,274.22,274.31,273.82,273.92,4151.0,274.22,274.31,273.82,273.92,4151.0
2025-02-10 12:30:00,273.82,274.13,273.6,274.09,6345.0,273.82,274.13,273.6,274.09,6345.0
2025-02-10 12:35:00,274.01,274.08,273.83,274.0,3000.0,274.01,274.08,273.83,274.0,3000.0
2025-02-10 12:40:00,274.0,274.01,273.86,274.0,3578.0,274.0,274.01,273.86,274.0,3578.0
2025-02-10 12:45:00,273.86,274.01,273.49,273.74,6823.0,273.86,274.01,273.49,273.74,6823.0
2025-02-10 12:50:00,273.74,273.9,273.46,273.9,3875.0,273.74,273.9,273.46,273.9,3875.0
2025-02-10 12:55:00,273.67,273.92,273.52,273.87,6019.0,273.67,273.92,273.52,273.87,6019.0
2025-02-10 13:00:00,273.61,273.82,273.61,273.74,1559.0,273.61,273.82,273.61,273.74,1559.0
2025-02-10 13:05:00,273.72,273.88,273.57,273.88,3756.0,273.72,273.88,273.57,273.88,3756.0
2025-02-10 13:10:00,273.81,274.07,273.81,274.07,2825.0,273.81,274.07,273.81,274.07,2825.0
2025-02-10 13:15:00,274.27,274.27,273.93,274.06,6688.0,274.27,274.27,273.93,274.06,6688.0
2025-02-10 13:20:00,273.93,274.03,273.59,273.69,5791.0,273.93,274.03,273.59,273.69,5791.0
2025-02-10 13:25:00,273.75,273.91,273.62,273.65,6230.0,273.75,273.91,273.62,273.65,6230.0
2025-02-10 13:30:00,273.53,273.66,273.35,273.54,4086.0,273.53,273.66,273.35,273.54,4086.0
2025-02-10 13:35:00,273.33,273.55,273.33,273.53,3367.0,273.33,273.55,273.33,273.53,3367.0
2025-02-10 13:40:00,273.49,273.73,273.48,273.63,5180.0,273.49,273.73,273.48,273.63,5180.0
2025-02-10 13:45:00,273.63,273.77,273.63,273.76,5239.0,273.63,273.77,273.63,273.76,5239.0
2025-02-10 13:50:00,273.76,273.97,273.76,273.84,4251.0,273.76,273.97,273.76,273.84,4251.0
2025-02-10 13:55:00,273.86,274.08,273.67,273.8,3547.0,273.86,274.08,273.67,273.8,3547.0
2025-02-10 14:00:00,273.67,273.67,273.03,273.14,2700.0,273.67,273.67,273.03,273.14,2700.0
2025-02-10 14:05:00,273.03,273.07,272.81,273.01,4887.0,273.03,273.07,272.81,273.01,4887.0
2025-02-10 14:10:00,273.0,273.0,272.77,272.81,1790.0,273.0,273.0,272.77,272.81,1790.0
2025-02-10 14:15:00,272.75,272.81,272.36,272.43,7840.0,272.75,272.81,272.36,272.43,7840.0
2025-02-10 14:20:00,272.32,272.45,272.15,272.32,6722.0,272.32,272.45,272.15,272.32,6722.0
2025-02-10 14:25:00,272.27,272.34,272.06,272.31,7805.0,272.27,272.34,272.06,272.31,7805.0
2025-02-10 14:30:00,272.31,272.42,272.12,272.42,4491.0,272.31,272.42,272.12,272.42,4491.0
2025-02-10 14:35:00,272.31,272.49,272.16,272.17,4511.0,272.31,272.49,272.16,272.17,4511.0
2025-02-10 14:40:00,272.13,272.15,271.91,272.05,4947.0,272.13,272.15,271.91,272.05,4947.0
2025-02-10 14:45:00,271.97,272.02,271.81,271.92,6739.0,271.97,272.02,271.81,271.92,6739.0
2025-02-10 14:50:00,271.82,272.24,271.79,272.18,9918.0,271.82,272.24,271.79,272.18,9918.0
2025-02-10 14:55:00,272.26,272.26,271.89,271.98,7700.0,272.26,272.26,271.89,271.98,7700.0
2025-02-10 15:00:00,271.88,272.08,271.62,271.62,4080.0,271.88,272.08,271.62,271.62,4080.0
2025-02-10 15:05:00,271.62,271.93,271.55,271.55,7800.0,271.62,271.93,271.55,271.55,7800.0
2025-02-10 15:10:00,271.55,271.55,271.28,271.31,6589.0,271.55,271.55,271.28,271.31,6589.0
2025-02-10 15:15:00,271.35,271.46,271.19,271.19,7465.0,271.35,271.46,271.19,271.19,7465.0
2025-02-10 15:20:00,271.32,271.33,271.0,271.08,13892.0,271.32,271.33,271.0,271.08,13892.0
2025-02-10 15:25:00,271.06,271.24,270.75,270.84,6889.0,271.06,271.24,270.75,270.84,6889.0
2025-02-10 15:30:00,270.84,271.06,270.74,270.94,11232.0,270.84,271.06,270.74,270.94,11232.0
2025-02-10 15:35:00,270.94,270.94,270.39,270.48,6965.0,270.94,270.94,270.39,270.48,6965.0
2025-02-10 15:40:00,270.41,270.79,270.35,270.79,12477.0,270.41,270.79,270.35,270.79,12477.0
2025-02-10 15:45:00,270.64,270.64,270.13,270.47,18706.0,270.64,270.64,270.13,270.47,18706.0
2025-02-10 15:50:00,270.56,270.56,269.94,270.29,30565.0,270.56,270.56,269.94,270.29,30565.0
2025-02-10 15:55:00,270.28,270.45,269.59,269.81,93444.0,270.28,270.45,269.59,269.81,93444.0
2025-02-11 09:30:00,269.07,269.39,268.17,268.37,28865.0,269.07,269.39,268.17,268.37,28865.0
2025-02-11 09:35:00,267.66,268.08,267.32,267.84,10887.0,267.66,268.08,267.32,267.84,10887.0
2025-02-11 09:40:00,267.74,267.74,266.43,266.43,12263.0,267.74,267.74,266.43,266.43,12263.0
2025-02-11 09:45:00,266.53,266.66,265.63,265.63,12992.0,266.53,266.66,265.63,265.63,12992.0
2025-02-11 09:50:00,265.75,265.84,264.7,264.7,16833.0,265.75,265.84,264.7,264.7,16833.0
2025-02-11 09:55:00,264.58,265.6,264.58,265.28,11304.0,264.58,265.6,264.58,265.28,11304.0
2025-02-11 10:00:00,265.42,265.98,265.08,265.08,18789.0,265.42,265.98,265.08,265.08,18789.0
2025-02-11 10:05:00,265.27,265.86,265.0,265.46,14252.0,265.27,265.86,265.0,265.46,14252.0
2025-02-11 10:10:00,265.37,265.5,264.55,264.82,17176.0,265.37,265.5,264.55,264.82,17176.0
2025-02-11 10:15:00,264.97,265.04,264.0,264.65,32147.0,264.97,265.04,264.0,264.65,32147.0
2025-02-11 10:20:00,264.44,264.65,264.06,264.1,9997.0,264.44,264.65,264.06,264.1,9997.0
2025-02-11 10:25:00,264.11,264.92,263.36,264.92,14695.0,264.11,264.92,263.36,264.92,14695.0
2025-02-11 10:30:00,264.69,265.83,264.62,265.5,20155.0,264.69,265.83,264.62,265.5,20155.0
2025-02-11 10:35:00,265.56,266.03,265.44,265.69,7537.0,265.56,266.03,265.44,265.69,7537.0
2025-02-11 10:40:00,265.57,266.39,265.56,265.9,20005.0,265.57,266.39,265.56,265.9,20005.0
2025-02-11 10:45:00,265.9,266.06,264.98,265.66,16638.0,265.9,266.06,264.98,265.66,16638.0
2025-02-11 10:50:00,265.81,266.11,265.17,265.29,5709.0,265.81,266.11,265.17,265.29,5709.0
2025-02-11 10:55:00,265.22,265.22,264.5,264.72,9417.0,265.22,265.22,264.5,264.72,9417.0
2025-02-11 11:00:00,264.72,264.99,264.61,264.85,6813.0,264.72,264.99,264.61,264.85,6813.0
2025-02-11 11:05:00,264.76,265.14,264.68,264.7,5431.0,264.76,265.14,264.68,264.7,5431.0
2025-02-11 11:10:00,264.73,264.75,263.86,263.98,15167.0,264.73,264.75,263.86,263.98,15167.0
2025-02-11 11:15:00,263.87,263.98,263.15,263.44,15763.0,263.87,263.98,263.15,263.44,15763.0
2025-02-11 11:20:00,263.44,264.09,263.41,264.05,13215.0,263.44,264.09,263.41,264.05,13215.0
2025-02-11 11:25:00,264.04,264.04,263.34,263.48,12774.0,264.04,264.04,263.34,263.48,12774.0
2025-02-11 11:30:00,263.54,263.84,263.41,263.63,15973.0,263.54,263.84,263.41,263.63,15973.0
2025-02-11 11:35:00,263.64,263.71,263.22,263.54,9253.0,263.64,263.71,263.22,263.54,9253.0
2025-02-11 11:40:00,263.62,263.63,263.01,263.01,5075.0,263.62,263.63,263.01,263.01,5075.0
2025-02-11 11:45:00,263.05,263.16,262.5,262.69,13040.0,263.05,263.16,262.5,262.69,13040.0
2025-02-11 11:50:00,262.64,262.64,262.15,262.26,16105.0,262.64,262.64,262.15,262.26,16105.0
2025-02-11 11:55:00,262.1,262.21,261.69,262.13,15936.0,262.1,262.21,261.69,262.13,15936.0
2025-02-11 12:00:00,262.06,262.15,261.47,261.51,7064.0,262.06,262.15,261.47,261.51,7064.0
2025-02-11 12:05:00,261.61,261.67,261.09,261.46,11055.0,261.61,261.67,261.09,261.46,11055.0
2025-02-11 12:10:00,261.48,261.57,261.32,261.56,10945.0,261.48,261.57,261.32,261.56,10945.0
2025-02-11 12:15:00,261.56,262.17,261.56,262.11,13486.0,261.56,262.17,261.56,262.11,13486.0
2025-02-11 12:20:00,262.11,263.33,262.11,263.32,30123.0,262.11,263.33,262.11,263.32,30123.0
2025-02-11 12:25:00,263.25,263.41,262.98,263.35,13560.0,263.25,263.41,262.98,263.35,13560.0
2025-02-11 12:30:00,263.38,263.69,263.1,263.62,10698.0,263.38,263.69,263.1,263.62,10698.0
2025-02-11 12:35:00,263.65,263.69,263.3,263.56,5644.0,263.65,263.69,263.3,263.56,5644.0
2025-02-11 12:40:00,263.51,263.66,263.3,263.3,8460.0,263.51,263.66,263.3,263.3,8460.0
2025-02-11 12:45:00,263.17,263.29,262.86,263.06,5901.0,263.17,263.29,262.86,263.06,5901.0
2025-02-11 12:50:00,262.86,263.0,262.64,262.74,5353.0,262.86,263.0,262.64,262.74,5353.0
2025-02-11 12:55:00,262.58,263.01,262.58,262.87,6451.0,262.58,263.01,262.58,262.87,6451.0
2025-02-11 13:00:00,262.81,263.2,262.8,263.19,7217.0,262.81,263.2,262.8,263.19,7217.0
2025-02-11 13:05:00,263.19,263.42,263.07,263.2,6199.0,263.19,263.42,263.07,263.2,6199.0
2025-02-11 13:10:00,263.12,263.25,262.62,262.64,14776.0,263.12,263.25,262.62,262.64,14776.0
2025-02-11 13:15:00,262.73,262.9,262.51,262.65,13902.0,262.73,262.9,262.51,262.65,13902.0
2025-02-11 13:20:00,262.8,262.8,262.27,262.41,25331.0,262.8,262.8,262.27,262.41,25331.0
2025-02-11 13:25:00,262.31,262.6,262.28,262.33,18961.0,262.31,262.6,262.28,262.33,18961.0
2025-02-11 13:30:00,262.47,262.72,262.45,262.66,13489.0,262.47,262.72,262.45,262.66,13489.0
2025-02-11 13:35:00,262.68,262.93,262.43,262.48,14462.0,262.68,262.93,262.43,262.48,14462.0
2025-02-11 13:40:00,262.42,262.65,262.01,262.01,9355.0,262.42,262.65,262.01,262.01,9355.0
2025-02-11 13:45:00,262.13,262.62,261.0,262.41,203760.0,262.13,262.62,261.0,262.41,203760.0
2025-02-11 13:50:00,262.22,262.83,262.07,262.83,18046.0,262.22,262.83,262.07,262.83,18046.0
2025-02-11 13:55:00,262.76,263.04,262.34,262.34,15054.0,262.76,263.04,262.34,262.34,15054.0
2025-02-11 14:00:00,262.44,263.0,262.32,262.9,12847.0,262.44,263.0,262.32,262.9,12847.0
2025-02-11 14:05:00,262.97,263.24,262.81,263.08,10011.0,262.97,263.24,262.81,263.08,10011.0
2025-02-11 14:10:00,263.24,263.24,262.95,262.96,6697.0,263.24,263.24,262.95,262.96,6697.0
2025-02-11 14:15:00,262.95,263.27,262.88,263.14,10983.0,262.95,263.27,262.88,263.14,10983.0
2025-02-11 14:20:00,263.25,263.44,262.94,262.95,8400.0,263.25,263.44,262.94,262.95,8400.0
2025-02-11 14:25:00,263.06,263.48,263.05,263.36,8657.0,263.06,263.48,263.05,263.36,8657.0
2025-02-11 14:30:00,263.36,263.69,263.3,263.6,9472.0,263.36,263.69,263.3,263.6,9472.0
2025-02-11 14:35:00,263.51,263.88,263.48,263.84,11133.0,263.51,263.88,263.48,263.84,11133.0
2025-02-11 14:40:00,263.84,264.22,263.79,264.11,8261.0,263.84,264.22,263.79,264.11,8261.0
2025-02-11 14:45:00,264.1,264.45,264.04,264.28,12412.0,264.1,264.45,264.04,264.28,12412.0
2025-02-11 14:50:00,264.26,264.65,264.26,264.46,10573.0,264.26,264.65,264.26,264.46,10573.0
2025-02-11 14:55:00,264.4,264.79,264.36,264.71,17775.0,264.4,264.79,264.36,264.71,17775.0
2025-02-11 15:00:00,264.84,264.86,264.52,264.52,22796.0,264.84,264.86,264.52,264.52,22796.0
2025-02-11 15:05:00,264.52,264.8,264.29,264.4,21185.0,264.52,264.8,264.29,264.4,21185.0
2025-02-11 15:10:00,264.32,264.58,264.24,264.54,13369.0,264.32,264.58,264.24,264.54,13369.0
2025-02-11 15:15:00,264.37,264.56,264.37,264.46,14812.0,264.37,264.56,264.37,264.46,14812.0
2025-02-11 15:20:00,264.45,264.48,264.15,264.35,17947.0,264.45,264.48,264.15,264.35,17947.0
2025-02-11 15:25:00,264.33,264.38,263.99,264.02,12838.0,264.33,264.38,263.99,264.02,12838.0
2025-02-11 15:30:00,264.07,264.13,263.51,263.52,26138.0,264.07,264.13,263.51,263.52,26138.0
2025-02-11 15:35:00,263.52,263.94,263.52,263.65,18680.0,263.52,263.94,263.52,263.65,18680.0
2025-02-11 15:40:00,263.65,263.81,263.56,263.61,37949.0,263.65,263.81,263.56,263.61,37949.0
2025-02-11 15:45:00,263.61,263.67,263.32,263.4,40840.0,263.61,263.67,263.32,263.4,40840.0
2025-02-11 15:50:00,263.51,263.51,262.81,263.01,91327.0,263.51,263.51,262.81,263.01,91327.0
2025-02-11 15:55:00,263.02,263.03,262.62,262.97,131910.0,263.02,263.03,262.62,262.97,131910.0
2025-02-12 09:30:00,258.28,260.0,256.88,257.0,21086.0,258.28,260.0,256.88,257.0,21086.0
2025-02-12 09:35:00,257.41,257.41,255.66,256.53,22261.0,257.41,257.41,255.66,256.53,22261.0
2025-02-12 09:40:00,256.25,257.37,255.36,257.37,23139.0,256.25,257.37,255.36,257.37,23139.0
2025-02-12 09:45:00,257.27,257.68,256.37,257.68,16145.0,257.27,257.68,256.37,257.68,16145.0
2025-02-12 09:50:00,257.66,258.44,257.15,258.18,8140.0,257.66,258.44,257.15,258.18,8140.0
2025-02-12 09:55:00,258.17,258.27,257.15,257.16,7187.0,258.17,258.27,257.15,257.16,7187.0
2025-02-12 10:00:00,256.86,257.28,256.0,256.0,15687.0,256.86,257.28,256.0,256.0,15687.0
2025-02-12 10:05:00,255.78,256.11,254.93,254.93,19309.0,255.78,256.11,254.93,254.93,19309.0
2025-02-12 10:10:00,255.02,255.13,254.28,254.44,46731.0,255.02,255.13,254.28,254.44,46731.0
2025-02-12 10:15:00,254.46,255.38,254.36,254.71,27259.0,254.46,255.38,254.36,254.71,27259.0
2025-02-12 10:20:00,254.68,255.26,254.46,254.8,34627.0,254.68,255.26,254.46,254.8,34627.0
2025-02-12 10:25:00,254.92,255.08,254.4,254.95,26863.0,254.92,255.08,254.4,254.95,26863.0
2025-02-12 10:30:00,255.08,255.87,254.95,255.77,14302.0,255.08,255.87,254.95,255.77,14302.0
2025-02-12 10:35:00,255.81,256.33,255.41,256.33,21624.0,255.81,256.33,255.41,256.33,21624.0
2025-02-12 10:40:00,256.2,256.49,255.8,256.04,32821.0,256.2,256.49,255.8,256.04,32821.0
2025-02-12 10:45:00,256.09,256.48,255.94,256.2,31464.0,256.09,256.48,255.94,256.2,31464.0
2025-02-12 10:50:00,256.2,256.69,256.11,256.69,8862.0,256.2,256.69,256.11,256.69,8862.0
2025-02-12 10:55:00,256.65,256.74,256.1,256.13,11980.0,256.65,256.74,256.1,256.13,11980.0
2025-02-12 11:00:00,256.09,256.36,255.95,256.21,9125.0,256.09,256.36,255.95,256.21,9125.0
2025-02-12 11:05:00,256.01,256.28,255.88,256.19,15086.0,256.01,256.28,255.88,256.19,15086.0
2025-02-12 11:10:00,256.19,256.45,255.82,256.12,14778.0,256.19,256.45,255.82,256.12,14778.0
2025-02-12 11:15:00,256.12,256.18,255.93,256.18,5577.0,256.12,256.18,255.93,256.18,5577.0
2025-02-12 11:20:00,256.18,256.62,255.97,256.45,7719.0,256.18,256.62,255.97,256.45,7719.0
2025-02-12 11:25:00,256.33,256.62,256.05,256.56,16092.0,256.33,256.62,256.05,256.56,16092.0
2025-02-12 11:30:00,256.56,257.28,256.56,257.28,6984.0,256.56,257.28,256.56,257.28,6984.0
2025-02-12 11:35:00,257.06,258.0,256.9,257.97,4630.0,257.06,258.0,256.9,257.97,4630.0
2025-02-12 11:40:00,258.12,258.79,257.99,258.78,5536.0,258.12,258.79,257.99,258.78,5536.0
2025-02-12 11:45:00,258.69,258.83,257.79,257.79,14814.0,258.69,258.83,257.79,257.79,14814.0
2025-02-12 11:50:00,257.79,258.08,257.78,258.04,2779.0,257.79,258.08,257.78,258.04,2779.0
2025-02-12 11:55:00,258.04,258.36,257.86,258.1,4485.0,258.04,258.36,257.86,258.1,4485.0
2025-02-12 12:00:00,258.02,258.22,257.85,257.97,7227.0,258.02,258.22,257.85,257.97,7227.0
2025-02-12 12:05:00,258.1,258.46,258.1,258.2,3325.0,258.1,258.46,258.1,258.2,3325.0
2025-02-12 12:10:00,258.16,258.42,258.05,258.32,1657.0,258.16,258.42,258.05,258.32,1657.0
2025-02-12 12:15:00,258.36,258.51,258.31,258.4,4358.0,258.36,258.51,258.31,258.4,4358.0
2025-02-12 12:20:00,258.4,258.52,258.15,258.28,1825.0,258.4,258.52,258.15,258.28,1825.0
2025-02-12 12:25:00,258.15,258.31,258.14,258.3,1395.0,258.15,258.31,258.14,258.3,1395.0
2025-02-12 12:30:00,258.31,258.47,257.89,257.99,4272.0,258.31,258.47,257.89,257.99,4272.0
2025-02-12 12:35:00,257.94,258.12,257.58,257.64,3551.0,257.94,258.12,257.58,257.64,3551.0
2025-02-12 12:40:00,257.64,257.64,257.32,257.38,1207.0,257.64,257.64,257.32,257.38,1207.0
2025-02-12 12:45:00,257.37,258.23,257.36,258.16,8874.0,257.37,258.23,257.36,258.16,8874.0
2025-02-12 12:50:00,258.09,258.34,258.0,258.23,2895.0,258.09,258.34,258.0,258.23,2895.0
2025-02-12 12:55:00,258.28,258.55,258.23,258.41,8661.0,258.28,258.55,258.23,258.41,8661.0
2025-02-12 13:00:00,258.5,258.51,258.34,258.37,1100.0,258.5,258.51,258.34,258.37,1100.0
2025-02-12 13:05:00,258.35,258.43,258.26,258.42,3060.0,258.35,258.43,258.26,258.42,3060.0
2025-02-12 13:10:00,258.44,258.55,258.41,258.55,1400.0,258.44,258.55,258.41,258.55,1400.0
2025-02-12 13:15:00,258.49,258.79,258.39,258.5,7177.0,258.49,258.79,258.39,258.5,7177.0
2025-02-12 13:20:00,258.67,258.83,258.56,258.64,3360.0,258.67,258.83,258.56,258.64,3360.0
2025-02-12 13:25:00,258.66,258.94,258.54,258.73,4237.0,258.66,258.94,258.54,258.73,4237.0
2025-02-12 13:30:00,258.72,258.9,258.63,258.76,1786.0,258.72,258.9,258.63,258.76,1786.0
2025-02-12 13:35:00,258.72,259.23,258.72,258.99,22094.0,258.72,259.23,258.72,258.99,22094.0
2025-02-12 13:40:00,258.94,258.94,258.52,258.64,4618.0,258.94,258.94,258.52,258.64,4618.0
2025-02-12 13:45:00,258.6,258.72,258.39,258.43,5872.0,258.6,258.72,258.39,258.43,5872.0
2025-02-12 13:50:00,258.6,258.95,258.6,258.94,2421.0,258.6,258.95,258.6,258.94,2421.0
2025-02-12 13:55:00,258.81,258.89,258.71,258.82,2916.0,258.81,258.89,258.71,258.82,2916.0
2025-02-12 14:00:00,258.71,258.74,258.22,258.39,20153.0,258.71,258.74,258.22,258.39,20153.0
2025-02-12 14:05:00,258.3,258.3,257.89,257.98,5617.0,258.3,258.3,257.89,257.98,5617.0
2025-02-12 14:10:00,258.16,258.16,257.88,257.94,1382.0,258.16,258.16,257.88,257.94,1382.0
2025-02-12 14:15:00,257.91,258.17,257.85,258.07,3457.0,257.91,258.17,257.85,258.07,3457.0
2025-02-12 14:20:00,257.92,258.22,257.87,258.05,8034.0,257.92,258.22,257.87,258.05,8034.0
2025-02-12 14:25:00,258.05,258.55,258.04,258.45,6494.0,258.05,258.55,258.04,258.45,6494.0
2025-02-12 14:30:00,258.44,258.88,258.3,258.81,5424.0,258.44,258.88,258.3,258.81,5424.0
2025-02-12 14:35:00,258.81,258.93,258.41,258.56,8559.0,258.81,258.93,258.41,258.56,8559.0
2025-02-12 14:40:00,258.5,258.93,258.39,258.93,11230.0,258.5,258.93,258.39,258.93,11230.0
2025-02-12 14:45:00,258.95,259.16,258.95,259.15,2787.0,258.95,259.16,258.95,259.15,2787.0
2025-02-12 14:50:00,259.24,259.24,259.01,259.16,3200.0,259.24,259.24,259.01,259.16,3200.0
2025-02-12 14:55:00,259.13,259.15,258.82,258.98,8525.0,259.13,259.15,258.82,258.98,8525.0
2025-02-12 15:00:00,258.95,259.13,258.84,258.91,6577.0,258.95,259.13,258.84,258.91,6577.0
2025-02-12 15:05:00,258.97,259.14,258.7,258.7,5038.0,258.97,259.14,258.7,258.7,5038.0
2025-02-12 15:10:00,258.69,258.91,258.57,258.57,6044.0,258.69,258.91,258.57,258.57,6044.0
2025-02-12 15:15:00,258.57,258.69,258.45,258.59,8079.0,258.57,258.69,258.45,258.59,8079.0
2025-02-12 15:20:00,258.58,258.69,258.45,258.62,7561.0,258.58,258.69,258.45,258.62,7561.0
2025-02-12 15:25:00,258.62,258.77,258.43,258.62,15942.0,258.62,258.77,258.43,258.62,15942.0
2025-02-12 15:30:00,258.56,258.93,258.42,258.93,10875.0,258.56,258.93,258.42,258.93,10875.0
2025-02-12 15:35:00,259.06,259.07,258.44,258.44,11325.0,259.06,259.07,258.44,258.44,11325.0
2025-02-12 15:40:00,258.51,258.59,258.0,258.0,23691.0,258.51,258.59,258.0,258.0,23691.0
2025-02-12 15:45:00,258.02,258.09,257.81,257.96,13619.0,258.02,258.09,257.81,257.96,13619.0
2025-02-12 15:50:00,258.08,258.17,257.12,257.42,43917.0,258.08,258.17,257.12,257.42,43917.0
2025-02-12 15:55:00,257.45,258.25,257.45,257.93,80999.0,257.45,258.25,257.45,257.93,80999.0
2025-02-13 09:30:00,259.21,259.42,257.85,258.33,21115.0,259.21,259.42,257.85,258.33,21115.0
2025-02-13 09:35:00,258.41,258.44,256.48,256.84,7134.0,258.41,258.44,256.48,256.84,7134.0
2025-02-13 09:40:00,256.78,257.6,256.45,257.42,10910.0,256.78,257.6,256.45,257.42,10910.0
2025-02-13 09:45:00,257.53,257.77,256.68,257.04,16529.0,257.53,257.77,256.68,257.04,16529.0
2025-02-13 09:50:00,257.05,257.56,256.67,257.49,5458.0,257.05,257.56,256.67,257.49,5458.0
2025-02-13 09:55:00,257.42,257.67,257.17,257.38,4809.0,257.42,257.67,257.17,257.38,4809.0
2025-02-13 10:00:00,257.25,257.56,256.96,257.35,4123.0,257.25,257.56,256.96,257.35,4123.0
2025-02-13 10:05:00,257.31,257.32,256.36,256.81,6364.0,257.31,257.32,256.36,256.81,6364.0
2025-02-13 10:10:00,256.86,257.21,256.78,256.9,6867.0,256.86,257.21,256.78,256.9,6867.0
2025-02-13 10:15:00,257.17,257.66,256.84,257.05,10519.0,257.17,257.66,256.84,257.05,10519.0
2025-02-13 10:20:00,257.24,257.42,257.23,257.42,911.0,257.24,257.42,257.23,257.42,911.0
2025-02-13 10:25:00,257.22,257.65,256.93,257.39,5117.0,257.22,257.65,256.93,257.39,5117.0
2025-02-13 10:30:00,257.37,257.78,257.36,257.71,3582.0,257.37,257.78,257.36,257.71,3582.0
2025-02-13 10:35:00,257.69,258.48,257.69,258.48,8089.0,257.69,258.48,257.69,258.48,8089.0
2025-02-13 10:40:00,258.5,258.86,258.37,258.82,590.0,258.5,258.86,258.37,258.82,590.0
2025-02-13 10:45:00,258.84,258.95,258.41,258.42,3142.0,258.84,258.95,258.41,258.42,3142.0
2025-02-13 10:50:00,258.53,258.58,258.34,258.49,1302.0,258.53,258.58,258.34,258.49,1302.0
2025-02-13 10:55:00,258.43,258.54,258.21,258.21,1808.0,258.43,258.54,258.21,258.21,1808.0
2025-02-13 11:00:00,258.21,258.21,257.94,257.94,3885.0,258.21,258.21,257.94,257.94,3885.0
2025-02-13 11:05:00,257.88,258.52,257.88,258.52,4375.0,257.88,258.52,257.88,258.52,4375.0
2025-02-13 11:10:00,258.45,259.67,258.4,259.04,26216.0,258.45,259.67,258.4,259.04,26216.0
2025-02-13 11:15:00,259.0,259.29,258.9,259.2,6366.0,259.0,259.29,258.9,259.2,6366.0
2025-02-13 11:20:00,259.24,259.64,259.16,259.43,68919.0,259.24,259.64,259.16,259.43,68919.0
2025-02-13 11:25:00,259.38,259.38,258.59,258.73,8215.0,259.38,259.38,258.59,258.73,8215.0
2025-02-13 11:30:00,258.7,259.27,258.37,259.26,11292.0,258.7,259.27,258.37,259.26,11292.0
2025-02-13 11:35:00,259.27,259.88,259.27,259.69,24516.0,259.27,259.88,259.27,259.69,24516.0
2025-02-13 11:40:00,259.68,259.75,259.43,259.68,17927.0,259.68,259.75,259.43,259.68,17927.0
2025-02-13 11:45:00,259.67,259.73,259.08,259.36,6709.0,259.67,259.73,259.08,259.36,6709.0
2025-02-13 11:50:00,259.13,259.13,258.76,258.76,600.0,259.13,259.13,258.76,258.76,600.0
2025-02-13 11:55:00,258.78,258.88,258.16,258.61,11598.0,258.78,258.88,258.16,258.61,11598.0
2025-02-13 12:00:00,258.26,258.91,258.26,258.8,8368.0,258.26,258.91,258.26,258.8,8368.0
2025-02-13 12:05:00,258.8,258.9,258.61,258.61,9000.0,258.8,258.9,258.61,258.61,9000.0
2025-02-13 12:10:00,258.49,258.5,258.2,258.29,7441.0,258.49,258.5,258.2,258.29,7441.0
2025-02-13 12:15:00,258.28,258.91,258.28,258.77,9832.0,258.28,258.91,258.28,258.77,9832.0
2025-02-13 12:20:00,258.69,258.7,258.45,258.57,3599.0,258.69,258.7,258.45,258.57,3599.0
2025-02-13 12:25:00,258.5,258.74,258.37,258.74,6496.0,258.5,258.74,258.37,258.74,6496.0
2025-02-13 12:30:00,258.7,259.0,258.57,259.0,4368.0,258.7,259.0,258.57,259.0,4368.0
2025-02-13 12:35:00,259.0,259.04,258.76,258.98,3943.0,259.0,259.04,258.76,258.98,3943.0
2025-02-13 12:40:00,259.06,259.13,258.88,258.91,1811.0,259.06,259.13,258.88,258.91,1811.0
2025-02-13 12:45:00,258.96,259.44,258.96,259.34,4152.0,258.96,259.44,258.96,259.34,4152.0
2025-02-13 12:50:00,259.34,259.34,258.91,259.01,1787.0,259.34,259.34,258.91,259.01,1787.0
2025-02-13 12:55:00,259.01,259.13,258.64,258.74,10767.0,259.01,259.13,258.64,258.74,10767.0
2025-02-13 13:00:00,258.75,258.76,258.45,258.48,9452.0,258.75,258.76,258.45,258.48,9452.0
2025-02-13 13:05:00,258.47,258.52,258.0,258.2,12878.0,258.47,258.52,258.0,258.2,12878.0
2025-02-13 13:10:00,258.22,258.57,258.22,258.47,6852.0,258.22,258.57,258.22,258.47,6852.0
2025-02-13 13:15:00,258.43,258.43,257.77,257.86,19973.0,258.43,258.43,257.77,257.86,19973.0
2025-02-13 13:20:00,257.86,258.35,257.85,257.95,4891.0,257.86,258.35,257.85,257.95,4891.0
2025-02-13 13:25:00,257.97,258.14,257.8,257.94,5372.0,257.97,258.14,257.8,257.94,5372.0
2025-02-13 13:30:00,257.94,258.3,257.88,258.3,6311.0,257.94,258.3,257.88,258.3,6311.0
2025-02-13 13:35:00,258.25,258.37,258.01,258.36,6017.0,258.25,258.37,258.01,258.36,6017.0
2025-02-13 13:40:00,258.32,258.42,257.88,258.19,10390.0,258.32,258.42,257.88,258.19,10390.0
2025-02-13 13:45:00,258.04,258.36,257.9,258.1,87499.0,258.04,258.36,257.9,258.1,87499.0
2025-02-13 13:50:00,258.1,258.19,257.86,258.08,15792.0,258.1,258.19,257.86,258.08,15792.0
2025-02-13 13:55:00,258.08,258.23,257.72,258.16,6128.0,258.08,258.23,257.72,258.16,6128.0
2025-02-13 14:00:00,258.26,258.51,258.1,258.31,24739.0,258.26,258.51,258.1,258.31,24739.0
2025-02-13 14:05:00,258.14,258.29,257.94,258.28,5494.0,258.14,258.29,257.94,258.28,5494.0
2025-02-13 14:10:00,258.23,258.41,258.21,258.27,19253.0,258.23,258.41,258.21,258.27,19253.0
2025-02-13 14:15:00,258.27,258.66,258.27,258.48,6800.0,258.27,258.66,258.27,258.48,6800.0
2025-02-13 14:20:00,258.38,258.8,258.09,258.6,12258.0,258.38,258.8,258.09,258.6,12258.0
2025-02-13 14:25:00,258.67,258.82,258.65,258.73,3163.0,258.67,258.82,258.65,258.73,3163.0
2025-02-13 14:30:00,258.81,259.01,258.78,259.01,8757.0,258.81,259.01,258.78,259.01,8757.0
2025-02-13 14:35:00,259.05,259.16,258.92,259.04,2702.0,259.05,259.16,258.92,259.04,2702.0
2025-02-13 14:40:00,259.03,259.03,258.83,258.97,1559.0,259.03,259.03,258.83,258.97,1559.0
2025-02-13 14:45:00,258.83,258.99,258.71,258.8,4535.0,258.83,258.99,258.71,258.8,4535.0
2025-02-13 14:50:00,258.79,259.02,258.79,258.82,6609.0,258.79,259.02,258.79,258.82,6609.0
2025-02-13 14:55:00,258.82,258.91,258.46,258.5,7001.0,258.82,258.91,258.46,258.5,7001.0
2025-02-13 15:00:00,258.48,258.73,258.42,258.64,4479.0,258.48,258.73,258.42,258.64,4479.0
2025-02-13 15:05:00,258.62,258.93,258.58,258.93,6740.0,258.62,258.93,258.58,258.93,6740.0
2025-02-13 15:10:00,258.9,258.95,258.63,258.75,6771.0,258.9,258.95,258.63,258.75,6771.0
2025-02-13 15:15:00,258.76,258.93,258.65,258.82,27124.0,258.76,258.93,258.65,258.82,27124.0
2025-02-13 15:20:00,258.84,258.96,258.81,258.82,14117.0,258.84,258.96,258.81,258.82,14117.0
2025-02-13 15:25:00,258.82,258.91,258.7,258.83,11815.0,258.82,258.91,258.7,258.83,11815.0
2025-02-13 15:30:00,258.83,258.97,258.74,258.94,29808.0,258.83,258.97,258.74,258.94,29808.0
2025-02-13 15:35:00,258.94,259.25,258.68,259.17,11401.0,258.94,259.25,258.68,259.17,11401.0
2025-02-13 15:40:00,259.28,259.85,259.13,259.77,44308.0,259.28,259.85,259.13,259.77,44308.0
2025-02-13 15:45:00,259.76,260.51,259.75,260.07,14280.0,259.76,260.51,259.75,260.07,14280.0
2025-02-13 15:50:00,260.07,260.09,259.14,259.51,43932.0,260.07,260.09,259.14,259.51,43932.0
2025-02-13 15:55:00,259.8,260.26,259.64,260.2,124697.0,259.8,260.26,259.64,260.2,124697.0
2025-02-14 09:30:00,259.95,260.74,259.45,259.67,19501.0,259.95,260.74,259.45,259.67,19501.0
2025-02-14 09:35:00,259.8,261.16,259.75,260.23,32209.0,259.8,261.16,259.75,260.23,32209.0
2025-02-14 09:40:00,260.35,260.35,259.51,259.62,11806.0,260.35,260.35,259.51,259.62,11806.0
2025-02-14 09:45:00,259.62,261.23,259.61,261.1,19008.0,259.62,261.23,259.61,261.1,19008.0
2025-02-14 09:50:00,261.04,261.39,260.65,260.96,10612.0,261.04,261.39,260.65,260.96,10612.0
2025-02-14 09:55:00,260.66,260.79,260.11,260.11,11172.0,260.66,260.79,260.11,260.11,11172.0
2025-02-14 10:00:00,260.0,260.11,259.63,259.71,9721.0,260.0,260.11,259.63,259.71,9721.0
2025-02-14 10:05:00,259.77,260.86,259.32,260.81,10152.0,259.77,260.86,259.32,260.81,10152.0
2025-02-14 10:10:00,260.95,260.95,259.86,259.86,19591.0,260.95,260.95,259.86,259.86,19591.0
2025-02-14 10:15:00,259.92,260.08,259.56,259.75,8193.0,259.92,260.08,259.56,259.75,8193.0
2025-02-14 10:20:00,259.74,259.89,259.65,259.71,4299.0,259.74,259.89,259.65,259.71,4299.0
2025-02-14 10:25:00,259.57,259.65,259.07,259.23,5903.0,259.57,259.65,259.07,259.23,5903.0
2025-02-14 10:30:00,259.17,259.75,259.05,259.05,14381.0,259.17,259.75,259.05,259.05,14381.0
2025-02-14 10:35:00,259.05,259.23,258.33,258.33,6041.0,259.05,259.23,258.33,258.33,6041.0
2025-02-14 10:40:00,258.44,258.61,258.12,258.41,10818.0,258.44,258.61,258.12,258.41,10818.0
2025-02-14 10:45:00,258.41,258.88,258.25,258.62,7464.0,258.41,258.88,258.25,258.62,7464.0
2025-02-14 10:50:00,258.76,259.39,258.54,259.15,9702.0,258.76,259.39,258.54,259.15,9702.0
2025-02-14 10:55:00,259.15,259.42,258.82,258.82,8087.0,259.15,259.42,258.82,258.82,8087.0
2025-02-14 11:00:00,258.95,259.1,258.78,258.98,14312.0,258.95,259.1,258.78,258.98,14312.0
2025-02-14 11:05:00,258.98,259.34,258.97,259.22,2500.0,258.98,259.34,258.97,259.22,2500.0
2025-02-14 11:10:00,259.19,259.22,258.92,259.1,11754.0,259.19,259.22,258.92,259.1,11754.0
2025-02-14 11:15:00,259.03,259.16,258.62,259.12,9432.0,259.03,259.16,258.62,259.12,9432.0
2025-02-14 11:20:00,259.0,259.03,258.7,258.7,983.0,259.0,259.03,258.7,258.7,983.0
2025-02-14 11:25:00,259.04,259.25,258.99,259.1,7351.0,259.04,259.25,258.99,259.1,7351.0
2025-02-14 11:30:00,259.1,259.1,258.64,258.7,3078.0,259.1,259.1,258.64,258.7,3078.0
2025-02-14 11:35:00,258.8,258.82,258.46,258.71,7636.0,258.8,258.82,258.46,258.71,7636.0
2025-02-14 11:40:00,258.68,258.87,258.66,258.87,7250.0,258.68,258.87,258.66,258.87,7250.0
2025-02-14 11:45:00,258.81,258.94,258.62,258.62,10413.0,258.81,258.94,258.62,258.62,10413.0
2025-02-14 11:50:00,258.74,258.9,258.7,258.76,5110.0,258.74,258.9,258.7,258.76,5110.0
2025-02-14 11:55:00,258.93,259.16,258.7,258.83,11312.0,258.93,259.16,258.7,258.83,11312.0
2025-02-14 12:00:00,258.88,258.88,258.7,258.7,1837.0,258.88,258.88,258.7,258.7,1837.0
2025-02-14 12:05:00,258.7,258.92,258.56,258.82,10330.0,258.7,258.92,258.56,258.82,10330.0
2025-02-14 12:10:00,258.83,259.0,258.79,258.88,3202.0,258.83,259.0,258.79,258.88,3202.0
2025-02-14 12:15:00,258.79,258.98,258.78,258.88,4246.0,258.79,258.98,258.78,258.88,4246.0
2025-02-14 12:20:00,258.94,259.01,258.72,258.72,1222.0,258.94,259.01,258.72,258.72,1222.0
2025-02-14 12:25:00,258.65,258.7,258.25,258.3,5481.0,258.65,258.7,258.25,258.3,5481.0
2025-02-14 12:30:00,258.23,258.6,258.23,258.57,2171.0,258.23,258.6,258.23,258.57,2171.0
2025-02-14 12:35:00,259.0,259.07,258.6,258.6,10126.0,259.0,259.07,258.6,258.6,10126.0
2025-02-14 12:40:00,258.64,258.95,258.6,258.81,4865.0,258.64,258.95,258.6,258.81,4865.0
2025-02-14 12:45:00,258.87,259.08,258.86,259.0,3195.0,258.87,259.08,258.86,259.0,3195.0
2025-02-14 12:50:00,258.97,259.09,258.72,258.9,9887.0,258.97,259.09,258.72,258.9,9887.0
2025-02-14 12:55:00,258.9,259.03,258.68,258.82,9076.0,258.9,259.03,258.68,258.82,9076.0
2025-02-14 13:00:00,258.95,259.3,258.88,259.24,10734.0,258.95,259.3,258.88,259.24,10734.0
2025-02-14 13:05:00,259.43,259.58,259.12,259.52,10102.0,259.43,259.58,259.12,259.52,10102.0
2025-02-14 13:10:00,259.61,259.64,259.44,259.59,1617.0,259.61,259.64,259.44,259.59,1617.0
2025-02-14 13:15:00,259.45,260.17,259.45,259.95,2370.0,259.45,260.17,259.45,259.95,2370.0
2025-02-14 13:20:00,260.02,260.12,259.92,259.95,1941.0,260.02,260.12,259.92,259.95,1941.0
2025-02-14 13:25:00,260.01,260.01,259.75,259.93,5725.0,260.01,260.01,259.75,259.93,5725.0
2025-02-14 13:30:00,259.94,260.18,259.84,260.01,12035.0,259.94,260.18,259.84,260.01,12035.0
2025-02-14 13:35:00,260.15,260.15,260.0,260.0,2694.0,260.15,260.15,260.0,260.0,2694.0
2025-02-14 13:40:00,259.99,260.17,259.89,260.03,7390.0,259.99,260.17,259.89,260.03,7390.0
2025-02-14 13:45:00,260.03,260.59,259.92,260.59,5267.0,260.03,260.59,259.92,260.59,5267.0
2025-02-14 13:50:00,260.9,260.99,260.73,260.75,2803.0,260.9,260.99,260.73,260.75,2803.0
2025-02-14 13:55:00,260.66,260.95,260.37,260.63,3048.0,260.66,260.95,260.37,260.63,3048.0
2025-02-14 14:00:00,260.46,260.58,260.45,260.58,206.0,260.46,260.58,260.45,260.58,206.0
2025-02-14 14:05:00,260.46,260.81,260.46,260.81,6061.0,260.46,260.81,260.46,260.81,6061.0
2025-02-14 14:10:00,260.81,260.96,260.71,260.73,2970.0,260.81,260.96,260.71,260.73,2970.0
2025-02-14 14:15:00,260.85,260.85,260.38,260.52,8547.0,260.85,260.85,260.38,260.52,8547.0
2025-02-14 14:20:00,260.61,260.65,260.39,260.39,6264.0,260.61,260.65,260.39,260.39,6264.0
2025-02-14 14:25:00,260.39,260.39,260.09,260.34,3750.0,260.39,260.39,260.09,260.34,3750.0
2025-02-14 14:30:00,260.14,260.31,260.06,260.06,2700.0,260.14,260.31,260.06,260.06,2700.0
2025-02-14 14:35:00,260.42,260.42,260.11,260.2,10457.0,260.42,260.42,260.11,260.2,10457.0
2025-02-14 14:40:00,260.21,260.42,260.11,260.11,13434.0,260.21,260.42,260.11,260.11,13434.0
2025-02-14 14:45:00,260.09,260.38,259.62,259.67,8446.0,260.09,260.38,259.62,259.67,8446.0
2025-02-14 14:50:00,259.68,259.87,259.67,259.76,6927.0,259.68,259.87,259.67,259.76,6927.0
2025-02-14 14:55:00,259.71,259.71,259.19,259.36,4853.0,259.71,259.71,259.19,259.36,4853.0
2025-02-14 15:00:00,259.34,259.43,259.06,259.06,6466.0,259.34,259.43,259.06,259.06,6466.0
2025-02-14 15:05:00,259.08,259.45,258.92,259.13,15556.0,259.08,259.45,258.92,259.13,15556.0
2025-02-14 15:10:00,259.12,259.43,258.9,259.02,16384.0,259.12,259.43,258.9,259.02,16384.0
2025-02-14 15:15:00,258.99,259.02,258.87,258.96,2020.0,258.99,259.02,258.87,258.96,2020.0
2025-02-14 15:20:00,258.93,258.93,258.58,258.75,3150.0,258.93,258.93,258.58,258.75,3150.0
2025-02-14 15:25:00,258.73,258.82,258.4,258.49,9424.0,258.73,258.82,258.4,258.49,9424.0
2025-02-14 15:30:00,258.56,258.67,258.31,258.55,12941.0,258.56,258.67,258.31,258.55,12941.0
2025-02-14 15:35:00,258.61,258.65,258.42,258.53,3761.0,258.61,258.65,258.42,258.53,3761.0
2025-02-14 15:40:00,258.41,258.64,258.15,258.25,8186.0,258.41,258.64,258.15,258.25,8186.0
2025-02-14 15:45:00,258.31,258.79,258.22,258.34,14854.0,258.31,258.79,258.22,258.34,14854.0
2025-02-14 15:50:00,258.34,258.64,257.92,258.02,43363.0,258.34,258.64,257.92,258.02,43363.0
2025-02-14 15:55:00,258.0,258.23,257.56,258.05,91488.0,258.0,258.23,257.56,258.05,91488.0
2025-02-18 09:30:00,257.05,259.72,255.24,257.66,58215.0,257.05,259.72,255.24,257.66,58215.0
2025-02-18 09:35:00,257.79,259.88,257.68,259.7,22514.0,257.79,259.88,257.68,259.7,22514.0
2025-02-18 09:40:00,259.85,260.07,259.28,259.62,16697.0,259.85,260.07,259.28,259.62,16697.0
2025-02-18 09:45:00,259.76,261.17,259.75,260.95,27483.0,259.76,261.17,259.75,260.95,27483.0
2025-02-18 09:50:00,260.74,261.87,260.58,261.1,17376.0,260.74,261.87,260.58,261.1,17376.0
2025-02-18 09:55:00,261.1,261.59,260.74,261.42,12399.0,261.1,261.59,260.74,261.42,12399.0
2025-02-18 10:00:00,261.22,261.22,259.98,260.06,9289.0,261.22,261.22,259.98,260.06,9289.0
2025-02-18 10:05:00,259.98,260.32,259.35,260.1,23097.0,259.98,260.32,259.35,260.1,23097.0
2025-02-18 10:10:00,260.06,260.06,259.27,259.57,14497.0,260.06,260.06,259.27,259.57,14497.0
2025-02-18 10:15:00,259.57,259.57,258.61,259.07,8181.0,259.57,259.57,258.61,259.07,8181.0
2025-02-18 10:20:00,259.17,259.41,258.78,259.38,9191.0,259.17,259.41,258.78,259.38,9191.0
2025-02-18 10:25:00,259.39,259.39,258.22,258.22,9023.0,259.39,259.39,258.22,258.22,9023.0
2025-02-18 10:30:00,258.36,259.27,258.25,259.27,15914.0,258.36,259.27,258.25,259.27,15914.0
2025-02-18 10:35:00,259.35,260.16,259.25,259.95,11556.0,259.35,260.16,259.25,259.95,11556.0
2025-02-18 10:40:00,259.86,260.2,259.6,259.97,9225.0,259.86,260.2,259.6,259.97,9225.0
2025-02-18 10:45:00,260.2,260.28,259.82,260.1,9810.0,260.2,260.28,259.82,260.1,9810.0
2025-02-18 10:50:00,260.18,260.96,260.18,260.96,5008.0,260.18,260.96,260.18,260.96,5008.0
2025-02-18 10:55:00,261.1,261.63,261.0,261.63,3400.0,261.1,261.63,261.0,261.63,3400.0
2025-02-18 11:00:00,261.63,262.44,261.62,261.71,9849.0,261.63,262.44,261.62,261.71,9849.0
2025-02-18 11:05:00,261.75,261.98,261.51,261.51,9431.0,261.75,261.98,261.51,261.51,9431.0
2025-02-18 11:10:00,261.69,261.83,261.46,261.64,6649.0,261.69,261.83,261.46,261.64,6649.0
2025-02-18 11:15:00,261.65,261.82,261.55,261.55,3841.0,261.65,261.82,261.55,261.55,3841.0
2025-02-18 11:20:00,261.58,261.58,260.75,260.94,15241.0,261.58,261.58,260.75,260.94,15241.0
2025-02-18 11:25:00,261.0,261.0,260.8,260.86,3000.0,261.0,261.0,260.8,260.86,3000.0
2025-02-18 11:30:00,260.98,261.31,260.98,261.27,6432.0,260.98,261.31,260.98,261.27,6432.0
2025-02-18 11:35:00,261.26,261.5,261.07,261.48,5567.0,261.26,261.5,261.07,261.48,5567.0
2025-02-18 11:40:00,261.46,262.23,261.3,262.13,20776.0,261.46,262.23,261.3,262.13,20776.0
2025-02-18 11:45:00,262.33,263.19,262.0,263.01,8243.0,262.33,263.19,262.0,263.01,8243.0
2025-02-18 11:50:00,263.07,263.55,263.05,263.43,11553.0,263.07,263.55,263.05,263.43,11553.0
2025-02-18 11:55:00,263.52,263.66,263.21,263.21,22068.0,263.52,263.66,263.21,263.21,22068.0
2025-02-18 12:00:00,263.28,263.4,263.04,263.4,7044.0,263.28,263.4,263.04,263.4,7044.0
2025-02-18 12:05:00,263.5,263.59,263.14,263.21,6518.0,263.5,263.59,263.14,263.21,6518.0
2025-02-18 12:10:00,263.23,263.54,263.06,263.14,13988.0,263.23,263.54,263.06,263.14,13988.0
2025-02-18 12:15:00,263.14,263.26,262.91,263.0,14728.0,263.14,263.26,262.91,263.0,14728.0
2025-02-18 12:20:00,263.09,263.59,263.09,263.57,6142.0,263.09,263.59,263.09,263.57,6142.0
2025-02-18 12:25:00,263.5,263.74,263.37,263.74,13411.0,263.5,263.74,263.37,263.74,13411.0
2025-02-18 12:30:00,263.74,264.07,263.6,263.6,13046.0,263.74,264.07,263.6,263.6,13046.0
2025-02-18 12:35:00,263.72,263.72,263.48,263.66,2500.0,263.72,263.72,263.48,263.66,2500.0
2025-02-18 12:40:00,263.76,264.23,263.65,263.95,9500.0,263.76,264.23,263.65,263.95,9500.0
2025-02-18 12:45:00,263.94,263.99,263.66,263.76,10065.0,263.94,263.99,263.66,263.76,10065.0
2025-02-18 12:50:00,263.8,264.58,263.75,264.32,28231.0,263.8,264.58,263.75,264.32,28231.0
2025-02-18 12:55:00,264.28,264.55,264.21,264.44,8205.0,264.28,264.55,264.21,264.44,8205.0
2025-02-18 13:00:00,264.38,264.49,264.0,264.24,12714.0,264.38,264.49,264.0,264.24,12714.0
2025-02-18 13:05:00,264.06,264.06,263.55,263.62,7127.0,264.06,264.06,263.55,263.62,7127.0
2025-02-18 13:10:00,263.7,264.15,263.62,264.03,12413.0,263.7,264.15,263.62,264.03,12413.0
2025-02-18 13:15:00,264.03,264.23,263.85,264.12,13399.0,264.03,264.23,263.85,264.12,13399.0
2025-02-18 13:20:00,264.12,264.58,264.03,264.58,17925.0,264.12,264.58,264.03,264.58,17925.0
2025-02-18 13:25:00,264.59,264.83,264.53,264.79,6249.0,264.59,264.83,264.53,264.79,6249.0
2025-02-18 13:30:00,264.74,264.81,264.23,264.6,10000.0,264.74,264.81,264.23,264.6,10000.0
2025-02-18 13:35:00,264.51,264.81,264.43,264.81,12539.0,264.51,264.81,264.43,264.81,12539.0
2025-02-18 13:40:00,264.72,264.73,264.5,264.61,22204.0,264.72,264.73,264.5,264.61,22204.0
2025-02-18 13:45:00,264.61,265.05,264.6,265.05,11847.0,264.61,265.05,264.6,265.05,11847.0
2025-02-18 13:50:00,265.01,265.5,265.0,265.34,22874.0,265.01,265.5,265.0,265.34,22874.0
2025-02-18 13:55:00,265.34,265.53,265.03,265.34,11751.0,265.34,265.53,265.03,265.34,11751.0
2025-02-18 14:00:00,265.22,265.37,264.81,264.81,14549.0,265.22,265.37,264.81,264.81,14549.0
2025-02-18 14:05:00,264.82,264.83,263.63,263.92,7470.0,264.82,264.83,263.63,263.92,7470.0
2025-02-18 14:10:00,263.78,264.13,263.04,263.16,13159.0,263.78,264.13,263.04,263.16,13159.0
2025-02-18 14:15:00,263.06,263.25,262.74,263.07,8415.0,263.06,263.25,262.74,263.07,8415.0
2025-02-18 14:20:00,262.86,263.47,262.85,263.35,7350.0,262.86,263.47,262.85,263.35,7350.0
2025-02-18 14:25:00,263.4,263.46,263.04,263.25,6849.0,263.4,263.46,263.04,263.25,6849.0
2025-02-18 14:30:00,263.19,263.56,263.02,263.41,4125.0,263.19,263.56,263.02,263.41,4125.0
2025-02-18 14:35:00,263.3,263.32,262.48,262.69,7694.0,263.3,263.32,262.48,262.69,7694.0
2025-02-18 14:40:00,262.82,263.05,262.76,263.02,5631.0,262.82,263.05,262.76,263.02,5631.0
2025-02-18 14:45:00,262.94,263.22,262.94,263.22,1500.0,262.94,263.22,262.94,263.22,1500.0
2025-02-18 14:50:00,263.28,263.43,263.07,263.25,4615.0,263.28,263.43,263.07,263.25,4615.0
2025-02-18 14:55:00,263.23,263.34,263.08,263.29,4578.0,263.23,263.34,263.08,263.29,4578.0
2025-02-18 15:00:00,263.24,263.44,263.09,263.38,6608.0,263.24,263.44,263.09,263.38,6608.0
2025-02-18 15:05:00,263.44,263.46,263.05,263.2,5954.0,263.44,263.46,263.05,263.2,5954.0
2025-02-18 15:10:00,263.36,263.63,263.28,263.6,3426.0,263.36,263.63,263.28,263.6,3426.0
2025-02-18 15:15:00,263.41,263.92,263.35,263.92,6716.0,263.41,263.92,263.35,263.92,6716.0
2025-02-18 15:20:00,263.92,263.92,263.67,263.75,7237.0,263.92,263.92,263.67,263.75,7237.0
2025-02-18 15:25:00,263.74,263.85,263.61,263.63,11947.0,263.74,263.85,263.61,263.63,11947.0
2025-02-18 15:30:00,263.63,264.21,263.63,264.15,9780.0,263.63,264.21,263.63,264.15,9780.0
2025-02-18 15:35:00,264.07,264.82,264.06,264.6,17979.0,264.07,264.82,264.06,264.6,17979.0
2025-02-18 15:40:00,264.63,264.73,264.3,264.45,17940.0,264.63,264.73,264.3,264.45,17940.0
2025-02-18 15:45:00,264.43,264.68,264.37,264.62,19045.0,264.43,264.68,264.37,264.62,19045.0
2025-02-18 15:50:00,264.49,265.65,264.45,265.13,45770.0,264.49,265.65,264.45,265.13,45770.0
2025-02-18 15:55:00,265.22,265.76,265.06,265.68,99157.0,265.22,265.76,265.06,265.68,99157.0
2025-02-19 09:30:00,258.69,259.21,256.05,258.34,101253.0,258.69,259.21,256.05,258.34,101253.0
2025-02-19 09:35:00,258.34,259.22,256.05,256.25,21043.0,258.34,259.22,256.05,256.25,21043.0
2025-02-19 09:40:00,256.15,256.88,255.48,255.76,37488.0,256.15,256.88,255.48,255.76,37488.0
2025-02-19 09:45:00,256.15,257.54,256.09,256.81,49306.0,256.15,257.54,256.09,256.81,49306.0
2025-02-19 09:50:00,256.75,257.16,256.21,256.64,22060.0,256.75,257.16,256.21,256.64,22060.0
2025-02-19 09:55:00,256.69,257.54,256.2,257.28,66307.0,256.69,257.54,256.2,257.28,66307.0
2025-02-19 10:00:00,257.28,257.82,256.75,256.75,13561.0,257.28,257.82,256.75,256.75,13561.0
2025-02-19 10:05:00,256.98,257.19,256.23,256.47,29921.0,256.98,257.19,256.23,256.47,29921.0
2025-02-19 10:10:00,256.52,256.53,255.55,256.26,17027.0,256.52,256.53,255.55,256.26,17027.0
2025-02-19 10:15:00,256.04,256.58,255.79,256.1,38134.0,256.04,256.58,255.79,256.1,38134.0
2025-02-19 10:20:00,256.1,256.26,255.52,255.93,23810.0,256.1,256.26,255.52,255.93,23810.0
2025-02-19 10:25:00,255.92,256.48,255.57,255.74,6173.0,255.92,256.48,255.57,255.74,6173.0
2025-02-19 10:30:00,255.92,256.35,255.69,256.2,16178.0,255.92,256.35,255.69,256.2,16178.0
2025-02-19 10:35:00,256.19,257.08,256.14,256.95,23215.0,256.19,257.08,256.14,256.95,23215.0
2025-02-19 10:40:00,257.1,257.66,256.75,257.0,16331.0,257.1,257.66,256.75,257.0,16331.0
2025-02-19 10:45:00,256.91,258.37,256.81,258.13,31913.0,256.91,258.37,256.81,258.13,31913.0
2025-02-19 10:50:00,258.18,258.36,257.29,257.53,8477.0,258.18,258.36,257.29,257.53,8477.0
2025-02-19 10:55:00,257.53,257.86,257.4,257.86,6982.0,257.53,257.86,257.4,257.86,6982.0
2025-02-19 11:00:00,257.63,258.29,257.57,257.75,15085.0,257.63,258.29,257.57,257.75,15085.0
2025-02-19 11:05:00,257.71,258.31,257.7,257.7,8843.0,257.71,258.31,257.7,257.7,8843.0
2025-02-19 11:10:00,257.7,258.29,257.4,257.88,6179.0,257.7,258.29,257.4,257.88,6179.0
2025-02-19 11:15:00,257.81,258.13,257.8,258.0,4570.0,257.81,258.13,257.8,258.0,4570.0
2025-02-19 11:20:00,257.97,258.19,257.32,257.48,13131.0,257.97,258.19,257.32,257.48,13131.0
2025-02-19 11:25:00,257.42,257.72,257.18,257.18,9018.0,257.42,257.72,257.18,257.18,9018.0
2025-02-19 11:30:00,257.08,257.33,256.75,257.19,12089.0,257.08,257.33,256.75,257.19,12089.0
2025-02-19 11:35:00,257.15,257.41,256.86,256.9,4769.0,257.15,257.41,256.86,256.9,4769.0
2025-02-19 11:40:00,257.05,257.21,256.85,257.03,2892.0,257.05,257.21,256.85,257.03,2892.0
2025-02-19 11:45:00,256.9,257.3,256.77,256.77,8350.0,256.9,257.3,256.77,256.77,8350.0
2025-02-19 11:50:00,257.0,257.27,256.79,257.05,3519.0,257.0,257.27,256.79,257.05,3519.0
2025-02-19 11:55:00,257.05,257.29,256.87,257.04,8559.0,257.05,257.29,256.87,257.04,8559.0
2025-02-19 12:00:00,257.06,257.75,257.06,257.53,5498.0,257.06,257.75,257.06,257.53,5498.0
2025-02-19 12:05:00,257.53,258.28,257.52,258.25,9582.0,257.53,258.28,257.52,258.25,9582.0
2025-02-19 12:10:00,258.24,258.72,257.93,258.48,17478.0,258.24,258.72,257.93,258.48,17478.0
2025-02-19 12:15:00,258.6,258.76,257.25,257.25,18417.0,258.6,258.76,257.25,257.25,18417.0
2025-02-19 12:20:00,257.38,257.39,257.0,257.24,16759.0,257.38,257.39,257.0,257.24,16759.0
2025-02-19 12:25:00,257.29,257.64,257.24,257.45,9964.0,257.29,257.64,257.24,257.45,9964.0
2025-02-19 12:30:00,257.45,257.78,257.19,257.74,7112.0,257.45,257.78,257.19,257.74,7112.0
2025-02-19 12:35:00,257.79,257.79,257.25,257.25,2700.0,257.79,257.79,257.25,257.25,2700.0
2025-02-19 12:40:00,257.27,257.65,257.11,257.55,6519.0,257.27,257.65,257.11,257.55,6519.0
2025-02-19 12:45:00,257.54,257.68,257.24,257.39,8904.0,257.54,257.68,257.24,257.39,8904.0
2025-02-19 12:50:00,257.44,258.31,257.39,258.25,10983.0,257.44,258.31,257.39,258.25,10983.0
2025-02-19 12:55:00,258.17,258.35,257.92,258.17,13000.0,258.17,258.35,257.92,258.17,13000.0
2025-02-19 13:00:00,258.1,258.7,258.1,258.35,6686.0,258.1,258.7,258.1,258.35,6686.0
2025-02-19 13:05:00,258.37,258.79,258.03,258.04,18208.0,258.37,258.79,258.03,258.04,18208.0
2025-02-19 13:10:00,257.85,257.85,257.41,257.81,6035.0,257.85,257.85,257.41,257.81,6035.0
2025-02-19 13:15:00,257.8,259.28,257.8,259.12,14044.0,257.8,259.28,257.8,259.12,14044.0
2025-02-19 13:20:00,259.06,259.58,259.05,259.15,16285.0,259.06,259.58,259.05,259.15,16285.0
2025-02-19 13:25:00,259.17,259.31,258.62,258.64,4235.0,259.17,259.31,258.62,258.64,4235.0
2025-02-19 13:30:00,258.89,259.43,258.83,259.24,9049.0,258.89,259.43,258.83,259.24,9049.0
2025-02-19 13:35:00,259.25,260.17,259.25,259.93,19306.0,259.25,260.17,259.25,259.93,19306.0
2025-02-19 13:40:00,259.92,260.12,259.8,260.0,16545.0,259.92,260.12,259.8,260.0,16545.0
2025-02-19 13:45:00,260.04,260.14,259.84,260.04,13725.0,260.04,260.14,259.84,260.04,13725.0
2025-02-19 13:50:00,260.03,260.03,259.77,259.8,24527.0,260.03,260.03,259.77,259.8,24527.0
2025-02-19 13:55:00,259.81,259.96,259.07,259.28,28681.0,259.81,259.96,259.07,259.28,28681.0
2025-02-19 14:00:00,259.18,259.24,258.72,258.84,4885.0,259.18,259.24,258.72,258.84,4885.0
2025-02-19 14:05:00,258.74,258.76,258.48,258.66,5060.0,258.74,258.76,258.48,258.66,5060.0
2025-02-19 14:10:00,258.67,258.94,258.34,258.8,8562.0,258.67,258.94,258.34,258.8,8562.0
2025-02-19 14:15:00,258.87,259.33,258.87,259.32,6008.0,258.87,259.33,258.87,259.32,6008.0
2025-02-19 14:20:00,259.41,260.28,259.41,259.78,13371.0,259.41,260.28,259.41,259.78,13371.0
2025-02-19 14:25:00,259.85,259.91,259.23,259.69,14135.0,259.85,259.91,259.23,259.69,14135.0
2025-02-19 14:30:00,259.73,260.13,259.73,259.8,7731.0,259.73,260.13,259.73,259.8,7731.0
2025-02-19 14:35:00,259.76,260.01,259.63,259.73,4834.0,259.76,260.01,259.63,259.73,4834.0
2025-02-19 14:40:00,259.82,260.25,259.74,260.09,15636.0,259.82,260.25,259.74,260.09,15636.0
2025-02-19 14:45:00,260.09,260.47,260.05,260.35,8756.0,260.09,260.47,260.05,260.35,8756.0
2025-02-19 14:50:00,260.36,260.46,260.01,260.13,11065.0,260.36,260.46,260.01,260.13,11065.0
2025-02-19 14:55:00,260.22,260.77,260.06,260.63,13530.0,260.22,260.77,260.06,260.63,13530.0
2025-02-19 15:00:00,260.46,260.6,259.65,259.84,6228.0,260.46,260.6,259.65,259.84,6228.0
2025-02-19 15:05:00,259.97,260.39,259.74,259.74,19852.0,259.97,260.39,259.74,259.74,19852.0
2025-02-19 15:10:00,259.91,260.12,259.74,260.08,17166.0,259.91,260.12,259.74,260.08,17166.0
2025-02-19 15:15:00,260.08,261.03,259.96,260.86,9665.0,260.08,261.03,259.96,260.86,9665.0
2025-02-19 15:20:00,260.91,261.14,260.77,261.07,12642.0,260.91,261.14,260.77,261.07,12642.0
2025-02-19 15:25:00,260.94,260.94,259.9,260.13,17131.0,260.94,260.94,259.9,260.13,17131.0
2025-02-19 15:30:00,260.29,260.77,260.29,260.53,8942.0,260.29,260.77,260.29,260.53,8942.0
2025-02-19 15:35:00,260.65,260.82,260.36,260.8,22100.0,260.65,260.82,260.36,260.8,22100.0
2025-02-19 15:40:00,260.83,261.22,260.78,260.98,17680.0,260.83,261.22,260.78,260.98,17680.0
2025-02-19 15:45:00,260.99,261.26,260.87,261.16,24658.0,260.99,261.26,260.87,261.16,24658.0
2025-02-19 15:50:00,261.28,261.72,261.17,261.7,49540.0,261.28,261.72,261.17,261.7,49540.0
2025-02-19 15:55:00,261.58,261.6,261.02,261.22,89632.0,261.58,261.6,261.02,261.22,89632.0
2025-02-20 09:30:00,260.29,260.29,258.54,258.88,30912.0,260.29,260.29,258.54,258.88,30912.0
2025-02-20 09:35:00,258.88,259.99,258.87,259.75,4772.0,258.88,259.99,258.87,259.75,4772.0
2025-02-20 09:40:00,259.82,261.52,259.82,260.51,12868.0,259.82,261.52,259.82,260.51,12868.0
2025-02-20 09:45:00,260.57,261.35,260.57,260.78,7479.0,260.57,261.35,260.57,260.78,7479.0
2025-02-20 09:50:00,260.93,260.93,259.91,260.17,15401.0,260.93,260.93,259.91,260.17,15401.0
2025-02-20 09:55:00,260.51,260.81,259.31,259.57,14914.0,260.51,260.81,259.31,259.57,14914.0
2025-02-20 10:00:00,259.39,260.95,258.5,260.95,28380.0,259.39,260.95,258.5,260.95,28380.0
2025-02-20 10:05:00,260.97,260.97,258.63,258.86,28468.0,260.97,260.97,258.63,258.86,28468.0
2025-02-20 10:10:00,258.88,258.88,257.9,258.47,13923.0,258.88,258.88,257.9,258.47,13923.0
2025-02-20 10:15:00,258.54,259.3,258.49,259.12,17605.0,258.54,259.3,258.49,259.12,17605.0
2025-02-20 10:20:00,258.8,260.2,258.63,260.2,19488.0,258.8,260.2,258.63,260.2,19488.0
2025-02-20 10:25:00,260.28,261.35,260.24,260.59,17453.0,260.28,261.35,260.24,260.59,17453.0
2025-02-20 10:30:00,260.59,261.96,260.59,261.51,20599.0,260.59,261.96,260.59,261.51,20599.0
2025-02-20 10:35:00,261.47,261.94,261.26,261.92,17877.0,261.47,261.94,261.26,261.92,17877.0
2025-02-20 10:40:00,261.96,262.14,261.7,262.06,11861.0,261.96,262.14,261.7,262.06,11861.0
2025-02-20 10:45:00,262.0,262.21,261.63,261.84,28111.0,262.0,262.21,261.63,261.84,28111.0
2025-02-20 10:50:00,261.74,262.12,261.61,261.81,33306.0,261.74,262.12,261.61,261.81,33306.0
2025-02-20 10:55:00,261.89,262.19,261.67,261.83,15766.0,261.89,262.19,261.67,261.83,15766.0
2025-02-20 11:00:00,261.84,261.93,261.56,261.71,20000.0,261.84,261.93,261.56,261.71,20000.0
2025-02-20 11:05:00,261.84,262.08,261.59,262.04,13024.0,261.84,262.08,261.59,262.04,13024.0
2025-02-20 11:10:00,262.07,262.77,261.87,262.25,17584.0,262.07,262.77,261.87,262.25,17584.0
2025-02-20 11:15:00,262.32,262.5,260.78,260.92,50429.0,262.32,262.5,260.78,260.92,50429.0
2025-02-20 11:20:00,260.34,260.57,259.85,260.54,10515.0,260.34,260.57,259.85,260.54,10515.0
2025-02-20 11:25:00,260.1,260.34,259.76,260.27,15713.0,260.1,260.34,259.76,260.27,15713.0
2025-02-20 11:30:00,260.33,260.36,259.73,260.1,16712.0,260.33,260.36,259.73,260.1,16712.0
2025-02-20 11:35:00,260.1,260.1,259.0,259.37,19366.0,260.1,260.1,259.0,259.37,19366.0
2025-02-20 11:40:00,259.29,259.61,258.68,259.03,6128.0,259.29,259.61,258.68,259.03,6128.0
2025-02-20 11:45:00,259.01,259.43,258.93,259.3,10019.0,259.01,259.43,258.93,259.3,10019.0
2025-02-20 11:50:00,259.15,260.0,259.15,260.0,7549.0,259.15,260.0,259.15,260.0,7549.0
2025-02-20 11:55:00,259.8,259.95,259.48,259.9,4607.0,259.8,259.95,259.48,259.9,4607.0
2025-02-20 12:00:00,259.8,260.58,259.8,260.39,9133.0,259.8,260.58,259.8,260.39,9133.0
2025-02-20 12:05:00,260.41,260.92,260.41,260.43,3687.0,260.41,260.92,260.41,260.43,3687.0
2025-02-20 12:10:00,260.38,260.42,259.42,259.79,22863.0,260.38,260.42,259.42,259.79,22863.0
2025-02-20 12:15:00,259.81,259.81,259.43,259.73,5069.0,259.81,259.81,259.43,259.73,5069.0
2025-02-20 12:20:00,259.55,259.65,258.44,258.44,13275.0,259.55,259.65,258.44,258.44,13275.0
2025-02-20 12:25:00,258.47,258.47,257.92,258.19,16023.0,258.47,258.47,257.92,258.19,16023.0
2025-02-20 12:30:00,257.98,259.02,257.96,258.94,5881.0,257.98,259.02,257.96,258.94,5881.0
2025-02-20 12:35:00,258.94,259.49,258.84,259.16,12294.0,258.94,259.49,258.84,259.16,12294.0
2025-02-20 12:40:00,259.19,259.35,258.98,259.25,3200.0,259.19,259.35,258.98,259.25,3200.0
2025-02-20 12:45:00,259.27,259.77,259.26,259.6,5800.0,259.27,259.77,259.26,259.6,5800.0
2025-02-20 12:50:00,259.63,260.35,259.52,260.35,7969.0,259.63,260.35,259.52,260.35,7969.0
2025-02-20 12:55:00,260.16,260.44,259.86,260.44,8832.0,260.16,260.44,259.86,260.44,8832.0
2025-02-20 13:00:00,260.3,260.61,260.26,260.6,3334.0,260.3,260.61,260.26,260.6,3334.0
2025-02-20 13:05:00,260.68,260.88,260.41,260.68,2892.0,260.68,260.88,260.41,260.68,2892.0
2025-02-20 13:10:00,260.57,260.71,260.29,260.7,2600.0,260.57,260.71,260.29,260.7,2600.0
2025-02-20 13:15:00,260.7,260.76,260.36,260.48,4117.0,260.7,260.76,260.36,260.48,4117.0
2025-02-20 13:20:00,260.3,260.54,260.08,260.36,6867.0,260.3,260.54,260.08,260.36,6867.0
2025-02-20 13:25:00,260.56,260.56,260.04,260.22,6894.0,260.56,260.56,260.04,260.22,6894.0
2025-02-20 13:30:00,260.2,260.5,260.17,260.37,2566.0,260.2,260.5,260.17,260.37,2566.0
2025-02-20 13:35:00,260.46,260.58,260.14,260.47,3394.0,260.46,260.58,260.14,260.47,3394.0
2025-02-20 13:40:00,260.5,260.97,260.49,260.64,2316.0,260.5,260.97,260.49,260.64,2316.0
2025-02-20 13:45:00,260.62,260.62,260.4,260.49,1541.0,260.62,260.62,260.4,260.49,1541.0
2025-02-20 13:50:00,260.47,260.52,260.31,260.47,3146.0,260.47,260.52,260.31,260.47,3146.0
2025-02-20 13:55:00,260.53,260.68,260.32,260.38,9014.0,260.53,260.68,260.32,260.38,9014.0
2025-02-20 14:00:00,260.38,260.61,260.37,260.5,3343.0,260.38,260.61,260.37,260.5,3343.0
2025-02-20 14:05:00,260.59,260.64,260.28,260.43,10539.0,260.59,260.64,260.28,260.43,10539.0
2025-02-20 14:10:00,260.47,261.29,260.42,261.29,18687.0,260.47,261.29,260.42,261.29,18687.0
2025-02-20 14:15:00,261.31,261.32,261.03,261.12,2002.0,261.31,261.32,261.03,261.12,2002.0
2025-02-20 14:20:00,261.23,261.61,261.23,261.34,3495.0,261.23,261.61,261.23,261.34,3495.0
2025-02-20 14:25:00,261.21,261.41,261.13,261.18,2100.0,261.21,261.41,261.13,261.18,2100.0
2025-02-20 14:30:00,261.28,261.28,261.04,261.1,2900.0,261.28,261.28,261.04,261.1,2900.0
2025-02-20 14:35:00,260.93,261.0,260.75,260.76,2115.0,260.93,261.0,260.75,260.76,2115.0
2025-02-20 14:40:00,260.65,261.42,260.65,261.42,10510.0,260.65,261.42,260.65,261.42,10510.0
2025-02-20 14:45:00,261.32,261.52,261.12,261.52,5737.0,261.32,261.52,261.12,261.52,5737.0
2025-02-20 14:50:00,261.53,261.63,261.33,261.58,3502.0,261.53,261.63,261.33,261.58,3502.0
2025-02-20 14:55:00,261.56,261.7,261.27,261.28,4024.0,261.56,261.7,261.27,261.28,4024.0
2025-02-20 15:00:00,261.37,261.79,261.25,261.63,5368.0,261.37,261.79,261.25,261.63,5368.0
2025-02-20 15:05:00,261.64,261.71,261.36,261.4,5333.0,261.64,261.71,261.36,261.4,5333.0
2025-02-20 15:10:00,261.41,261.45,261.04,261.23,9623.0,261.41,261.45,261.04,261.23,9623.0
2025-02-20 15:15:00,261.23,261.48,261.09,261.38,5604.0,261.23,261.48,261.09,261.38,5604.0
2025-02-20 15:20:00,261.38,261.49,261.16,261.16,6140.0,261.38,261.49,261.16,261.16,6140.0
2025-02-20 15:25:00,261.15,261.4,261.03,261.4,9423.0,261.15,261.4,261.03,261.4,9423.0
2025-02-20 15:30:00,261.4,261.58,261.23,261.5,15794.0,261.4,261.58,261.23,261.5,15794.0
2025-02-20 15:35:00,261.48,261.5,261.04,261.05,10210.0,261.48,261.5,261.04,261.05,10210.0
2025-02-20 15:40:00,261.02,261.08,260.69,260.76,9478.0,261.02,261.08,260.69,260.76,9478.0
2025-02-20 15:45:00,260.73,260.96,260.58,260.68,19189.0,260.73,260.96,260.58,260.68,19189.0
2025-02-20 15:50:00,260.81,261.26,260.8,261.13,19362.0,260.81,261.26,260.8,261.13,19362.0
2025-02-20 15:55:00,261.12,261.78,261.11,261.54,43907.0,261.12,261.78,261.11,261.54,43907.0
2025-02-21 09:30:00,261.17,261.17,258.5,258.5,59088.0,261.17,261.17,258.5,258.5,59088.0
2025-02-21 09:35:00,258.89,259.02,256.93,258.05,22910.0,258.89,259.02,256.93,258.05,22910.0
2025-02-21 09:40:00,257.97,259.45,257.56,259.19,12209.0,257.97,259.45,257.56,259.19,12209.0
2025-02-21 09:45:00,259.01,260.26,259.01,259.88,16579.0,259.01,260.26,259.01,259.88,16579.0
2025-02-21 09:50:00,259.88,260.07,258.1,258.52,31116.0,259.88,260.07,258.1,258.52,31116.0
2025-02-21 09:55:00,258.41,258.54,257.23,258.26,21151.0,258.41,258.54,257.23,258.26,21151.0
2025-02-21 10:00:00,257.76,258.27,257.75,258.04,8337.0,257.76,258.27,257.75,258.04,8337.0
2025-02-21 10:05:00,257.93,258.89,257.66,258.6,19586.0,257.93,258.89,257.66,258.6,19586.0
2025-02-21 10:10:00,258.62,258.7,257.08,257.69,12084.0,258.62,258.7,257.08,257.69,12084.0
2025-02-21 10:15:00,257.68,259.23,257.67,258.63,36010.0,257.68,259.23,257.67,258.63,36010.0
2025-02-21 10:20:00,258.31,258.68,256.83,257.04,22145.0,258.31,258.68,256.83,257.04,22145.0
2025-02-21 10:25:00,257.1,257.63,256.75,257.4,25685.0,257.1,257.63,256.75,257.4,25685.0
2025-02-21 10:30:00,257.36,257.8,257.0,257.7,10965.0,257.36,257.8,257.0,257.7,10965.0
2025-02-21 10:35:00,257.81,258.41,257.77,258.19,5308.0,257.81,258.41,257.77,258.19,5308.0
2025-02-21 10:40:00,258.18,258.18,257.37,257.6,7483.0,258.18,258.18,257.37,257.6,7483.0
2025-02-21 10:45:00,257.6,258.69,257.6,258.69,9299.0,257.6,258.69,257.6,258.69,9299.0
2025-02-21 10:50:00,258.55,258.57,258.25,258.35,4005.0,258.55,258.57,258.25,258.35,4005.0
2025-02-21 10:55:00,258.35,258.78,258.34,258.69,6220.0,258.35,258.78,258.34,258.69,6220.0
2025-02-21 11:00:00,258.96,259.02,258.18,258.25,6448.0,258.96,259.02,258.18,258.25,6448.0
2025-02-21 11:05:00,258.39,258.56,258.26,258.53,2820.0,258.39,258.56,258.26,258.53,2820.0
2025-02-21 11:10:00,258.24,258.63,258.23,258.63,7828.0,258.24,258.63,258.23,258.63,7828.0
2025-02-21 11:15:00,258.58,258.58,258.2,258.25,1436.0,258.58,258.58,258.2,258.25,1436.0
2025-02-21 11:20:00,258.4,258.54,258.28,258.31,4300.0,258.4,258.54,258.28,258.31,4300.0
2025-02-21 11:25:00,258.13,258.26,257.65,258.26,6840.0,258.13,258.26,257.65,258.26,6840.0
2025-02-21 11:30:00,258.28,259.09,258.22,259.09,3325.0,258.28,259.09,258.22,259.09,3325.0
2025-02-21 11:35:00,259.08,259.89,259.02,259.57,13917.0,259.08,259.89,259.02,259.57,13917.0
2025-02-21 11:40:00,259.44,259.9,259.28,259.5,8582.0,259.44,259.9,259.28,259.5,8582.0
2025-02-21 11:45:00,259.5,259.72,259.32,259.72,3068.0,259.5,259.72,259.32,259.72,3068.0
2025-02-21 11:50:00,259.46,259.56,258.98,259.39,4838.0,259.46,259.56,258.98,259.39,4838.0
2025-02-21 11:55:00,259.19,259.33,258.7,258.7,2922.0,259.19,259.33,258.7,258.7,2922.0
2025-02-21 12:00:00,258.69,258.98,258.41,258.91,8220.0,258.69,258.98,258.41,258.91,8220.0
2025-02-21 12:05:00,258.91,259.08,258.72,258.76,7948.0,258.91,259.08,258.72,258.76,7948.0
2025-02-21 12:10:00,258.74,258.98,258.63,258.98,6880.0,258.74,258.98,258.63,258.98,6880.0
2025-02-21 12:15:00,258.85,258.86,258.59,258.8,13080.0,258.85,258.86,258.59,258.8,13080.0
2025-02-21 12:20:00,258.8,258.8,258.21,258.36,18631.0,258.8,258.8,258.21,258.36,18631.0
2025-02-21 12:25:00,258.3,258.77,258.3,258.6,4306.0,258.3,258.77,258.3,258.6,4306.0
2025-02-21 12:30:00,258.24,258.83,258.24,258.79,36964.0,258.24,258.83,258.24,258.79,36964.0
2025-02-21 12:35:00,258.83,258.83,258.42,258.7,6443.0,258.83,258.83,258.42,258.7,6443.0
2025-02-21 12:40:00,258.71,259.1,258.55,259.0,6250.0,258.71,259.1,258.55,259.0,6250.0
2025-02-21 12:45:00,258.83,258.83,258.25,258.55,4564.0,258.83,258.83,258.25,258.55,4564.0
2025-02-21 12:50:00,258.38,258.77,258.11,258.76,6875.0,258.38,258.77,258.11,258.76,6875.0
2025-02-21 12:55:00,258.76,258.76,258.12,258.41,11067.0,258.76,258.76,258.12,258.41,11067.0
2025-02-21 13:00:00,258.3,258.68,258.2,258.68,7472.0,258.3,258.68,258.2,258.68,7472.0
2025-02-21 13:05:00,258.58,258.69,258.17,258.28,7007.0,258.58,258.69,258.17,258.28,7007.0
2025-02-21 13:10:00,258.38,258.68,258.25,258.68,13115.0,258.38,258.68,258.25,258.68,13115.0
2025-02-21 13:15:00,258.71,259.21,258.71,259.01,5769.0,258.71,259.21,258.71,259.01,5769.0
2025-02-21 13:20:00,259.13,259.14,258.58,258.58,4462.0,259.13,259.14,258.58,258.58,4462.0
2025-02-21 13:25:00,258.72,258.9,258.47,258.47,3930.0,258.72,258.9,258.47,258.47,3930.0
2025-02-21 13:30:00,258.36,258.51,258.16,258.51,12827.0,258.36,258.51,258.16,258.51,12827.0
2025-02-21 13:35:00,258.47,258.58,258.18,258.3,9076.0,258.47,258.58,258.18,258.3,9076.0
2025-02-21 13:40:00,258.34,258.34,257.47,257.86,11511.0,258.34,258.34,257.47,257.86,11511.0
2025-02-21 13:45:00,257.86,258.02,257.6,258.01,9240.0,257.86,258.02,257.6,258.01,9240.0
2025-02-21 13:50:00,257.94,258.26,257.93,258.0,8620.0,257.94,258.26,257.93,258.0,8620.0
2025-02-21 13:55:00,257.9,257.96,257.45,257.6,2924.0,257.9,257.96,257.45,257.6,2924.0
2025-02-21 14:00:00,257.63,257.89,257.63,257.72,10356.0,257.63,257.89,257.63,257.72,10356.0
2025-02-21 14:05:00,257.8,258.28,257.72,258.28,5253.0,257.8,258.28,257.72,258.28,5253.0
2025-02-21 14:10:00,258.22,258.44,257.93,258.42,9105.0,258.22,258.44,257.93,258.42,9105.0
2025-02-21 14:15:00,258.32,258.54,258.06,258.38,8103.0,258.32,258.54,258.06,258.38,8103.0
2025-02-21 14:20:00,258.18,258.74,258.15,258.73,15951.0,258.18,258.74,258.15,258.73,15951.0
2025-02-21 14:25:00,258.61,258.63,257.79,257.84,7666.0,258.61,258.63,257.79,257.84,7666.0
2025-02-21 14:30:00,257.81,258.08,257.65,257.68,6567.0,257.81,258.08,257.65,257.68,6567.0
2025-02-21 14:35:00,257.77,257.97,257.59,257.87,5454.0,257.77,257.97,257.59,257.87,5454.0
2025-02-21 14:40:00,257.9,258.03,257.53,258.02,17088.0,257.9,258.03,257.53,258.02,17088.0
2025-02-21 14:45:00,257.92,258.03,257.76,257.81,6787.0,257.92,258.03,257.76,257.81,6787.0
2025-02-21 14:50:00,257.9,258.22,257.88,257.94,6974.0,257.9,258.22,257.88,257.94,6974.0
2025-02-21 14:55:00,258.08,258.15,257.79,257.99,5108.0,258.08,258.15,257.79,257.99,5108.0
2025-02-21 15:00:00,257.91,257.96,257.69,257.81,13254.0,257.91,257.96,257.69,257.81,13254.0
2025-02-21 15:05:00,257.69,257.84,257.66,257.8,20641.0,257.69,257.84,257.66,257.8,20641.0
2025-02-21 15:10:00,257.79,257.8,257.32,257.69,15592.0,257.79,257.8,257.32,257.69,15592.0
2025-02-21 15:15:00,257.59,258.09,257.58,257.94,14782.0,257.59,258.09,257.58,257.94,14782.0
2025-02-21 15:20:00,258.06,258.44,257.81,258.21,11993.0,258.06,258.44,257.81,258.21,11993.0
2025-02-21 15:25:00,258.2,258.4,258.08,258.3,21279.0,258.2,258.4,258.08,258.3,21279.0
2025-02-21 15:30:00,258.4,258.65,258.25,258.42,13167.0,258.4,258.65,258.25,258.42,13167.0
2025-02-21 15:35:00,258.42,258.48,258.3,258.31,18760.0,258.42,258.48,258.3,258.31,18760.0
2025-02-21 15:40:00,258.29,258.32,257.05,257.05,46333.0,258.29,258.32,257.05,257.05,46333.0
2025-02-21 15:45:00,257.11,257.77,256.84,257.68,41484.0,257.11,257.77,256.84,257.68,41484.0
2025-02-21 15:50:00,257.82,258.19,257.51,257.79,96108.0,257.82,258.19,257.51,257.79,96108.0
2025-02-21 15:55:00,257.86,257.86,256.0,256.48,211543.0,257.86,257.86,256.0,256.48,211543.0
2025-02-24 09:30:00,255.18,256.0,251.03,254.14,104344.0,255.18,256.0,251.03,254.14,104344.0
2025-02-24 09:35:00,254.19,254.82,252.0,252.28,42698.0,254.19,254.82,252.0,252.28,42698.0
2025-02-24 09:40:00,252.07,254.7,252.02,254.28,32658.0,252.07,254.7,252.02,254.28,32658.0
2025-02-24 09:45:00,254.28,254.69,252.91,253.63,41723.0,254.28,254.69,252.91,253.63,41723.0
2025-02-24 09:50:00,253.81,254.19,253.3,253.78,24206.0,253.81,254.19,253.3,253.78,24206.0
2025-02-24 09:55:00,253.68,254.22,253.3,253.52,65610.0,253.68,254.22,253.3,253.52,65610.0
2025-02-24 10:00:00,253.53,254.07,253.23,253.79,58512.0,253.53,254.07,253.23,253.79,58512.0
2025-02-24 10:05:00,253.79,253.83,251.87,253.1,62812.0,253.79,253.83,251.87,253.1,62812.0
2025-02-24 10:10:00,253.06,254.3,252.93,254.18,53599.0,253.06,254.3,252.93,254.18,53599.0
2025-02-24 10:15:00,253.98,254.16,253.19,253.42,19759.0,253.98,254.16,253.19,253.42,19759.0
2025-02-24 10:20:00,253.36,254.18,253.36,254.13,35458.0,253.36,254.18,253.36,254.13,35458.0
2025-02-24 10:25:00,253.96,254.14,253.49,253.85,24019.0,253.96,254.14,253.49,253.85,24019.0
2025-02-24 10:30:00,253.99,255.09,253.93,254.9,38986.0,253.99,255.09,253.93,254.9,38986.0
2025-02-24 10:35:00,255.02,255.24,254.91,255.05,41672.0,255.02,255.24,254.91,255.05,41672.0
2025-02-24 10:40:00,255.0,255.18,254.23,254.72,30955.0,255.0,255.18,254.23,254.72,30955.0
2025-02-24 10:45:00,254.62,254.87,254.12,254.65,13589.0,254.62,254.87,254.12,254.65,13589.0
2025-02-24 10:50:00,254.59,255.14,253.96,255.06,22450.0,254.59,255.14,253.96,255.06,22450.0
2025-02-24 10:55:00,255.06,256.26,254.88,255.93,25668.0,255.06,256.26,254.88,255.93,25668.0
2025-02-24 11:00:00,255.93,257.47,255.86,257.44,23873.0,255.93,257.47,255.86,257.44,23873.0
2025-02-24 11:05:00,257.42,257.99,257.28,257.82,14809.0,257.42,257.99,257.28,257.82,14809.0
2025-02-24 11:10:00,258.0,258.76,257.96,258.48,48898.0,258.0,258.76,257.96,258.48,48898.0
2025-02-24 11:15:00,258.63,258.85,258.37,258.85,20224.0,258.63,258.85,258.37,258.85,20224.0
2025-02-24 11:20:00,258.71,258.99,258.31,258.71,16312.0,258.71,258.99,258.31,258.71,16312.0
2025-02-24 11:25:00,258.71,259.32,258.16,258.38,60592.0,258.71,259.32,258.16,258.38,60592.0
2025-02-24 11:30:00,258.59,259.35,258.59,259.34,12081.0,258.59,259.35,258.59,259.34,12081.0
2025-02-24 11:35:00,259.19,259.3,258.84,259.04,13993.0,259.19,259.3,258.84,259.04,13993.0
2025-02-24 11:40:00,259.06,260.59,259.0,260.54,30941.0,259.06,260.59,259.0,260.54,30941.0
2025-02-24 11:45:00,260.42,261.23,260.17,260.71,18328.0,260.42,261.23,260.17,260.71,18328.0
2025-02-24 11:50:00,260.59,260.6,259.62,259.86,28491.0,260.59,260.6,259.62,259.86,28491.0
2025-02-24 11:55:00,259.91,259.99,259.3,259.44,16286.0,259.91,259.99,259.3,259.44,16286.0
2025-02-24 12:00:00,259.56,260.3,259.33,260.08,16457.0,259.56,260.3,259.33,260.08,16457.0
2025-02-24 12:05:00,260.21,260.39,259.65,259.91,7924.0,260.21,260.39,259.65,259.91,7924.0
2025-02-24 12:10:00,259.89,260.05,259.79,259.92,12307.0,259.89,260.05,259.79,259.92,12307.0
2025-02-24 12:15:00,259.93,261.1,259.71,261.1,9433.0,259.93,261.1,259.71,261.1,9433.0
2025-02-24 12:20:00,261.07,261.13,260.31,260.44,8729.0,261.07,261.13,260.31,260.44,8729.0
2025-02-24 12:25:00,260.44,260.59,260.31,260.44,7044.0,260.44,260.59,260.31,260.44,7044.0
2025-02-24 12:30:00,260.36,260.48,260.03,260.34,8986.0,260.36,260.48,260.03,260.34,8986.0
2025-02-24 12:35:00,260.46,260.85,260.31,260.84,12880.0,260.46,260.85,260.31,260.84,12880.0
2025-02-24 12:40:00,260.75,261.36,260.71,261.26,9795.0,260.75,261.36,260.71,261.26,9795.0
2025-02-24 12:45:00,261.39,261.41,260.91,261.08,6178.0,261.39,261.41,260.91,261.08,6178.0
2025-02-24 12:50:00,261.04,261.17,260.51,260.51,8003.0,261.04,261.17,260.51,260.51,8003.0
2025-02-24 12:55:00,260.59,261.02,260.58,260.62,12018.0,260.59,261.02,260.58,260.62,12018.0
2025-02-24 13:00:00,260.75,261.39,260.62,261.39,8868.0,260.75,261.39,260.62,261.39,8868.0
2025-02-24 13:05:00,261.39,261.86,261.15,261.53,8522.0,261.39,261.86,261.15,261.53,8522.0
2025-02-24 13:10:00,261.5,261.86,261.27,261.76,11429.0,261.5,261.86,261.27,261.76,11429.0
2025-02-24 13:15:00,261.75,262.56,261.56,262.42,14699.0,261.75,262.56,261.56,262.42,14699.0
2025-02-24 13:20:00,262.41,262.41,261.87,261.87,6583.0,262.41,262.41,261.87,261.87,6583.0
2025-02-24 13:25:00,262.13,262.24,261.91,261.98,5119.0,262.13,262.24,261.91,261.98,5119.0
2025-02-24 13:30:00,261.95,262.29,261.93,262.2,10834.0,261.95,262.29,261.93,262.2,10834.0
2025-02-24 13:35:00,262.18,262.35,261.94,262.15,7328.0,262.18,262.35,261.94,262.15,7328.0
2025-02-24 13:40:00,262.37,262.46,262.14,262.46,9794.0,262.37,262.46,262.14,262.46,9794.0
2025-02-24 13:45:00,262.48,262.52,262.04,262.17,15553.0,262.48,262.52,262.04,262.17,15553.0
2025-02-24 13:50:00,262.17,262.17,261.38,261.74,11035.0,262.17,262.17,261.38,261.74,11035.0
2025-02-24 13:55:00,261.69,261.78,261.1,261.17,8735.0,261.69,261.78,261.1,261.17,8735.0
2025-02-24 14:00:00,261.23,262.01,261.11,262.01,11436.0,261.23,262.01,261.11,262.01,11436.0
2025-02-24 14:05:00,261.89,262.22,261.77,262.02,11073.0,261.89,262.22,261.77,262.02,11073.0
2025-02-24 14:10:00,262.08,262.92,262.07,262.85,11103.0,262.08,262.92,262.07,262.85,11103.0
2025-02-24 14:15:00,262.85,262.99,262.58,262.8,9129.0,262.85,262.99,262.58,262.8,9129.0
2025-02-24 14:20:00,262.8,263.07,262.77,262.96,13944.0,262.8,263.07,262.77,262.96,13944.0
2025-02-24 14:25:00,262.97,263.04,262.17,262.38,14348.0,262.97,263.04,262.17,262.38,14348.0
2025-02-24 14:30:00,262.37,262.98,262.37,262.98,9001.0,262.37,262.98,262.37,262.98,9001.0
2025-02-24 14:35:00,262.98,263.15,262.83,262.95,14387.0,262.98,263.15,262.83,262.95,14387.0
2025-02-24 14:40:00,262.96,263.49,262.53,263.39,21868.0,262.96,263.49,262.53,263.39,21868.0
2025-02-24 14:45:00,263.49,263.55,262.9,263.19,16972.0,263.49,263.55,262.9,263.19,16972.0
2025-02-24 14:50:00,263.06,263.16,262.65,262.89,7596.0,263.06,263.16,262.65,262.89,7596.0
2025-02-24 14:55:00,262.81,263.27,262.63,262.75,56140.0,262.81,263.27,262.63,262.75,56140.0
2025-02-24 15:00:00,262.84,262.9,262.38,262.56,14647.0,262.84,262.9,262.38,262.56,14647.0
2025-02-24 15:05:00,262.48,262.57,262.08,262.49,31469.0,262.48,262.57,262.08,262.49,31469.0
2025-02-24 15:10:00,262.49,262.76,262.19,262.37,25901.0,262.49,262.76,262.19,262.37,25901.0
2025-02-24 15:15:00,262.37,262.53,262.01,262.48,16492.0,262.37,262.53,262.01,262.48,16492.0
2025-02-24 15:20:00,262.43,262.62,262.19,262.22,20294.0,262.43,262.62,262.19,262.22,20294.0
2025-02-24 15:25:00,262.22,262.22,261.55,261.89,22838.0,262.22,262.22,261.55,261.89,22838.0
2025-02-24 15:30:00,261.87,262.72,261.85,262.63,24684.0,261.87,262.72,261.85,262.63,24684.0
2025-02-24 15:35:00,262.63,262.72,262.14,262.25,28478.0,262.63,262.72,262.14,262.25,28478.0
2025-02-24 15:40:00,262.19,262.71,262.09,262.67,36122.0,262.19,262.71,262.09,262.67,36122.0
2025-02-24 15:45:00,262.68,262.98,261.97,262.25,38769.0,262.68,262.98,261.97,262.25,38769.0
2025-02-24 15:50:00,262.19,262.26,261.74,261.91,74438.0,262.19,262.26,261.74,261.91,74438.0
2025-02-24 15:55:00,262.0,262.13,261.44,261.85,182923.0,262.0,262.13,261.44,261.85,182923.0
2025-02-25 09:30:00,259.3,259.55,253.04,255.19,131248.0,259.3,259.55,253.04,255.19,131248.0
2025-02-25 09:35:00,255.51,257.0,254.38,256.94,38741.0,255.51,257.0,254.38,256.94,38741.0
2025-02-25 09:40:00,256.73,257.25,254.56,254.82,43492.0,256.73,257.25,254.56,254.82,43492.0
2025-02-25 09:45:00,254.68,257.95,254.58,257.13,47763.0,254.68,257.95,254.58,257.13,47763.0
2025-02-25 09:50:00,257.02,257.02,254.59,256.28,24693.0,257.02,257.02,254.59,256.28,24693.0
2025-02-25 09:55:00,255.83,256.8,255.64,255.64,36424.0,255.83,256.8,255.64,255.64,36424.0
2025-02-25 10:00:00,255.87,255.87,253.48,254.24,30170.0,255.87,255.87,253.48,254.24,30170.0
2025-02-25 10:05:00,254.44,255.31,254.33,254.78,21127.0,254.44,255.31,254.33,254.78,21127.0
2025-02-25 10:10:00,254.78,255.29,253.83,254.76,81160.0,254.78,255.29,253.83,254.76,81160.0
2025-02-25 10:15:00,254.88,255.22,253.48,253.48,16643.0,254.88,255.22,253.48,253.48,16643.0
2025-02-25 10:20:00,253.4,254.21,252.68,254.11,32439.0,253.4,254.21,252.68,254.11,32439.0
2025-02-25 10:25:00,253.92,254.5,252.65,252.93,59290.0,253.92,254.5,252.65,252.93,59290.0
2025-02-25 10:30:00,253.11,254.17,252.83,254.04,41392.0,253.11,254.17,252.83,254.04,41392.0
2025-02-25 10:35:00,254.04,254.72,253.93,254.27,13917.0,254.04,254.72,253.93,254.27,13917.0
2025-02-25 10:40:00,254.21,254.93,253.41,254.84,24041.0,254.21,254.93,253.41,254.84,24041.0
2025-02-25 10:45:00,254.88,255.31,254.11,254.46,23014.0,254.88,255.31,254.11,254.46,23014.0
2025-02-25 10:50:00,254.48,255.44,254.48,255.41,13508.0,254.48,255.44,254.48,255.41,13508.0
2025-02-25 10:55:00,255.34,255.36,254.85,255.02,26282.0,255.34,255.36,254.85,255.02,26282.0
2025-02-25 11:00:00,254.9,255.02,253.51,253.83,41102.0,254.9,255.02,253.51,253.83,41102.0
2025-02-25 11:05:00,254.04,254.27,252.95,253.36,24330.0,254.04,254.27,252.95,253.36,24330.0
2025-02-25 11:10:00,253.37,253.83,252.94,253.83,14240.0,253.37,253.83,252.94,253.83,14240.0
2025-02-25 11:15:00,253.94,253.95,253.5,253.78,12860.0,253.94,253.95,253.5,253.78,12860.0
2025-02-25 11:20:00,253.86,254.26,253.5,254.18,18853.0,253.86,254.26,253.5,254.18,18853.0
2025-02-25 11:25:00,254.12,254.45,253.85,254.14,32934.0,254.12,254.45,253.85,254.14,32934.0
2025-02-25 11:30:00,254.17,254.5,253.88,254.3,18059.0,254.17,254.5,253.88,254.3,18059.0
2025-02-25 11:35:00,254.05,254.39,253.83,254.16,11144.0,254.05,254.39,253.83,254.16,11144.0
2025-02-25 11:40:00,254.17,254.76,254.01,254.67,8980.0,254.17,254.76,254.01,254.67,8980.0
2025-02-25 11:45:00,254.74,255.95,254.74,255.94,9711.0,254.74,255.95,254.74,255.94,9711.0
2025-02-25 11:50:00,255.87,256.3,255.58,255.92,9903.0,255.87,256.3,255.58,255.92,9903.0
2025-02-25 11:55:00,256.05,257.07,255.83,256.6,11093.0,256.05,257.07,255.83,256.6,11093.0
2025-02-25 12:00:00,256.45,256.66,255.76,255.91,7770.0,256.45,256.66,255.76,255.91,7770.0
2025-02-25 12:05:00,255.96,256.05,255.55,255.97,10569.0,255.96,256.05,255.55,255.97,10569.0
2025-02-25 12:10:00,256.11,256.27,255.45,255.61,10771.0,256.11,256.27,255.45,255.61,10771.0
2025-02-25 12:15:00,255.56,255.93,255.11,255.71,11562.0,255.56,255.93,255.11,255.71,11562.0
2025-02-25 12:20:00,255.71,256.09,255.33,256.06,5980.0,255.71,256.09,255.33,256.06,5980.0
2025-02-25 12:25:00,256.06,256.6,255.88,256.4,7051.0,256.06,256.6,255.88,256.4,7051.0
2025-02-25 12:30:00,256.43,256.78,256.33,256.71,12549.0,256.43,256.78,256.33,256.71,12549.0
2025-02-25 12:35:00,256.78,257.59,256.63,257.59,14404.0,256.78,257.59,256.63,257.59,14404.0
2025-02-25 12:40:00,257.44,257.91,257.22,257.74,14400.0,257.44,257.91,257.22,257.74,14400.0
2025-02-25 12:45:00,257.82,257.91,257.57,257.79,17952.0,257.82,257.91,257.57,257.79,17952.0
2025-02-25 12:50:00,257.88,258.23,257.66,257.9,22593.0,257.88,258.23,257.66,257.9,22593.0
2025-02-25 12:55:00,257.91,258.15,257.68,257.95,7490.0,257.91,258.15,257.68,257.95,7490.0
2025-02-25 13:00:00,257.94,258.28,257.91,258.22,5092.0,257.94,258.28,257.91,258.22,5092.0
2025-02-25 13:05:00,258.22,258.91,258.15,258.79,13967.0,258.22,258.91,258.15,258.79,13967.0
2025-02-25 13:10:00,258.82,258.87,257.9,258.01,18215.0,258.82,258.87,257.9,258.01,18215.0
2025-02-25 13:15:00,258.03,258.41,257.72,258.13,15986.0,258.03,258.41,257.72,258.13,15986.0
2025-02-25 13:20:00,258.01,258.47,258.0,258.22,7055.0,258.01,258.47,258.0,258.22,7055.0
2025-02-25 13:25:00,258.16,258.2,257.52,257.52,23216.0,258.16,258.2,257.52,257.52,23216.0
2025-02-25 13:30:00,257.59,257.93,257.44,257.5,14561.0,257.59,257.93,257.44,257.5,14561.0
2025-02-25 13:35:00,257.49,258.47,257.38,258.46,8869.0,257.49,258.47,257.38,258.46,8869.0
2025-02-25 13:40:00,258.46,258.5,257.8,258.0,10593.0,258.46,258.5,257.8,258.0,10593.0
2025-02-25 13:45:00,258.0,258.22,257.73,257.78,12385.0,258.0,258.22,257.73,257.78,12385.0
2025-02-25 13:50:00,257.83,257.96,257.5,257.95,9696.0,257.83,257.96,257.5,257.95,9696.0
2025-02-25 13:55:00,257.82,258.08,257.63,257.93,10234.0,257.82,258.08,257.63,257.93,10234.0
2025-02-25 14:00:00,257.8,258.23,257.68,258.12,10204.0,257.8,258.23,257.68,258.12,10204.0
2025-02-25 14:05:00,257.98,258.37,257.98,258.2,5602.0,257.98,258.37,257.98,258.2,5602.0
2025-02-25 14:10:00,258.19,258.36,257.93,258.13,13396.0,258.19,258.36,257.93,258.13,13396.0
2025-02-25 14:15:00,258.13,258.8,257.83,258.71,20529.0,258.13,258.8,257.83,258.71,20529.0
2025-02-25 14:20:00,258.71,258.98,258.31,258.87,39754.0,258.71,258.98,258.31,258.87,39754.0
2025-02-25 14:25:00,258.88,258.88,257.54,257.68,159597.0,258.88,258.88,257.54,257.68,159597.0
2025-02-25 14:30:00,257.55,257.55,255.57,256.63,46768.0,257.55,257.55,255.57,256.63,46768.0
2025-02-25 14:35:00,256.79,256.97,256.31,256.68,31488.0,256.79,256.97,256.31,256.68,31488.0
2025-02-25 14:40:00,256.68,256.9,256.17,256.38,41361.0,256.68,256.9,256.17,256.38,41361.0
2025-02-25 14:45:00,256.25,256.49,255.65,256.07,23194.0,256.25,256.49,255.65,256.07,23194.0
2025-02-25 14:50:00,256.12,256.49,255.99,256.27,34053.0,256.12,256.49,255.99,256.27,34053.0
2025-02-25 14:55:00,256.23,256.53,256.06,256.11,28249.0,256.23,256.53,256.06,256.11,28249.0
2025-02-25 15:00:00,256.1,256.26,255.73,256.18,22725.0,256.1,256.26,255.73,256.18,22725.0
2025-02-25 15:05:00,256.18,256.27,255.54,255.61,11906.0,256.18,256.27,255.54,255.61,11906.0
2025-02-25 15:10:00,255.65,255.66,255.08,255.45,21034.0,255.65,255.66,255.08,255.45,21034.0
2025-02-25 15:15:00,255.52,255.64,254.95,255.5,26570.0,255.52,255.64,254.95,255.5,26570.0
2025-02-25 15:20:00,255.57,256.45,255.06,256.25,53771.0,255.57,256.45,255.06,256.25,53771.0
2025-02-25 15:25:00,256.3,256.35,255.73,255.96,99620.0,256.3,256.35,255.73,255.96,99620.0
2025-02-25 15:30:00,255.96,256.12,255.67,255.68,27825.0,255.96,256.12,255.67,255.68,27825.0
2025-02-25 15:35:00,255.52,255.87,254.23,254.23,24091.0,255.52,255.87,254.23,254.23,24091.0
2025-02-25 15:40:00,254.34,254.47,253.85,254.27,30401.0,254.34,254.47,253.85,254.27,30401.0
2025-02-25 15:45:00,254.27,255.06,254.0,254.94,35116.0,254.27,255.06,254.0,254.94,35116.0
2025-02-25 15:50:00,254.94,255.5,254.17,255.2,177950.0,254.94,255.5,254.17,255.2,177950.0
2025-02-25 15:55:00,255.24,255.91,254.95,255.15,222766.0,255.24,255.91,254.95,255.15,222766.0
2025-02-26 09:30:00,279.99,281.0,271.72,275.38,587984.0,279.99,281.0,271.72,275.38,587984.0
2025-02-26 09:35:00,275.38,279.86,274.11,275.0,316474.0,275.38,279.86,274.11,275.0,316474.0
2025-02-26 09:40:00,274.96,276.24,273.08,273.81,150200.0,274.96,276.24,273.08,273.81,150200.0
2025-02-26 09:45:00,274.28,276.16,273.55,275.15,178785.0,274.28,276.16,273.55,275.15,178785.0
2025-02-26 09:50:00,275.26,276.5,272.25,272.58,94924.0,275.26,276.5,272.25,272.58,94924.0
2025-02-26 09:55:00,272.28,274.08,272.0,272.06,94500.0,272.28,274.08,272.0,272.06,94500.0
2025-02-26 10:00:00,272.06,272.55,270.2,272.55,103354.0,272.06,272.55,270.2,272.55,103354.0
2025-02-26 10:05:00,272.43,272.92,269.59,271.49,90490.0,272.43,272.92,269.59,271.49,90490.0
2025-02-26 10:10:00,271.43,272.05,270.64,271.99,46534.0,271.43,272.05,270.64,271.99,46534.0
2025-02-26 10:15:00,272.2,274.11,271.92,273.78,69196.0,272.2,274.11,271.92,273.78,69196.0
2025-02-26 10:20:00,273.78,274.03,271.8,272.26,58504.0,273.78,274.03,271.8,272.26,58504.0
2025-02-26 10:25:00,272.32,273.31,272.22,272.3,40179.0,272.32,273.31,272.22,272.3,40179.0
2025-02-26 10:30:00,272.52,274.0,271.84,274.0,95278.0,272.52,274.0,271.84,274.0,95278.0
2025-02-26 10:35:00,273.96,275.22,273.39,273.74,85446.0,273.96,275.22,273.39,273.74,85446.0
2025-02-26 10:40:00,273.93,274.26,272.61,272.61,51624.0,273.93,274.26,272.61,272.61,51624.0
2025-02-26 10:45:00,272.67,274.15,272.65,273.44,57988.0,272.67,274.15,272.65,273.44,57988.0
2025-02-26 10:50:00,273.48,275.09,273.05,274.02,57367.0,273.48,275.09,273.05,274.02,57367.0
2025-02-26 10:55:00,274.02,274.38,273.79,273.98,39937.0,274.02,274.38,273.79,273.98,39937.0
2025-02-26 11:00:00,274.0,274.5,273.5,273.59,55799.0,274.0,274.5,273.5,273.59,55799.0
2025-02-26 11:05:00,273.63,274.95,273.63,274.55,30951.0,273.63,274.95,273.63,274.55,30951.0
2025-02-26 11:10:00,274.54,275.01,274.27,274.51,31036.0,274.54,275.01,274.27,274.51,31036.0
2025-02-26 11:15:00,274.36,274.58,272.08,272.4,31483.0,274.36,274.58,272.08,272.4,31483.0
2025-02-26 11:20:00,272.36,272.87,271.92,272.69,22822.0,272.36,272.87,271.92,272.69,22822.0
2025-02-26 11:25:00,272.65,273.95,272.55,273.57,24025.0,272.65,273.95,272.55,273.57,24025.0
2025-02-26 11:30:00,274.0,274.24,273.19,273.54,24476.0,274.0,274.24,273.19,273.54,24476.0
2025-02-26 11:35:00,273.55,274.3,273.3,273.42,25429.0,273.55,274.3,273.3,273.42,25429.0
2025-02-26 11:40:00,273.42,273.63,272.14,272.31,20916.0,273.42,273.63,272.14,272.31,20916.0
2025-02-26 11:45:00,272.45,272.75,272.24,272.45,18362.0,272.45,272.75,272.24,272.45,18362.0
2025-02-26 11:50:00,272.51,272.59,271.41,271.51,18581.0,272.51,272.59,271.41,271.51,18581.0
2025-02-26 11:55:00,271.41,271.66,271.03,271.27,18083.0,271.41,271.66,271.03,271.27,18083.0
2025-02-26 12:00:00,271.15,271.63,270.89,271.41,17854.0,271.15,271.63,270.89,271.41,17854.0
2025-02-26 12:05:00,271.43,272.76,271.3,272.47,16282.0,271.43,272.76,271.3,272.47,16282.0
2025-02-26 12:10:00,272.52,272.7,272.28,272.48,11166.0,272.52,272.7,272.28,272.48,11166.0
2025-02-26 12:15:00,272.47,272.61,271.21,271.3,19452.0,272.47,272.61,271.21,271.3,19452.0
2025-02-26 12:20:00,271.75,271.81,271.22,271.27,5678.0,271.75,271.81,271.22,271.27,5678.0
2025-02-26 12:25:00,271.45,271.75,270.87,271.54,21247.0,271.45,271.75,270.87,271.54,21247.0
2025-02-26 12:30:00,271.73,271.86,271.08,271.36,11819.0,271.73,271.86,271.08,271.36,11819.0
2025-02-26 12:35:00,271.08,271.71,270.82,271.29,21808.0,271.08,271.71,270.82,271.29,21808.0
2025-02-26 12:40:00,271.3,271.3,270.68,270.78,23405.0,271.3,271.3,270.68,270.78,23405.0
2025-02-26 12:45:00,270.8,270.82,269.37,269.73,43461.0,270.8,270.82,269.37,269.73,43461.0
2025-02-26 12:50:00,269.75,269.91,269.11,269.72,17815.0,269.75,269.91,269.11,269.72,17815.0
2025-02-26 12:55:00,269.9,270.39,269.42,270.16,12057.0,269.9,270.39,269.42,270.16,12057.0
2025-02-26 13:00:00,269.96,270.16,269.12,269.59,19256.0,269.96,270.16,269.12,269.59,19256.0
2025-02-26 13:05:00,269.56,271.3,269.56,271.3,19074.0,269.56,271.3,269.56,271.3,19074.0
2025-02-26 13:10:00,271.15,271.53,270.88,271.01,16969.0,271.15,271.53,270.88,271.01,16969.0
2025-02-26 13:15:00,270.81,271.54,270.76,271.54,21105.0,270.81,271.54,270.76,271.54,21105.0
2025-02-26 13:20:00,271.56,272.34,271.31,271.99,30000.0,271.56,272.34,271.31,271.99,30000.0
2025-02-26 13:25:00,271.82,272.39,271.79,271.8,61689.0,271.82,272.39,271.79,271.8,61689.0
2025-02-26 13:30:00,271.8,272.86,271.67,272.31,28806.0,271.8,272.86,271.67,272.31,28806.0
2025-02-26 13:35:00,272.31,272.39,271.4,271.46,14615.0,272.31,272.39,271.4,271.46,14615.0
2025-02-26 13:40:00,271.32,271.84,271.18,271.54,16073.0,271.32,271.84,271.18,271.54,16073.0
2025-02-26 13:45:00,271.42,272.18,271.42,272.05,14559.0,271.42,272.18,271.42,272.05,14559.0
2025-02-26 13:50:00,272.05,272.3,271.48,271.48,11765.0,272.05,272.3,271.48,271.48,11765.0
2025-02-26 13:55:00,271.62,271.62,270.66,271.13,10569.0,271.62,271.62,270.66,271.13,10569.0
2025-02-26 14:00:00,270.93,271.25,270.52,270.94,7601.0,270.93,271.25,270.52,270.94,7601.0
2025-02-26 14:05:00,270.94,271.31,270.26,270.86,24802.0,270.94,271.31,270.26,270.86,24802.0
2025-02-26 14:10:00,270.99,271.19,270.72,271.19,11795.0,270.99,271.19,270.72,271.19,11795.0
2025-02-26 14:15:00,271.23,271.41,270.72,271.31,15423.0,271.23,271.41,270.72,271.31,15423.0
2025-02-26 14:20:00,271.23,272.24,271.23,271.3,27576.0,271.23,272.24,271.23,271.3,27576.0
2025-02-26 14:25:00,271.4,271.44,270.36,270.37,11938.0,271.4,271.44,270.36,270.37,11938.0
2025-02-26 14:30:00,270.34,270.94,270.23,270.78,18384.0,270.34,270.94,270.23,270.78,18384.0
2025-02-26 14:35:00,270.78,270.78,270.13,270.55,18974.0,270.78,270.78,270.13,270.55,18974.0
2025-02-26 14:40:00,270.53,271.09,270.51,270.96,24086.0,270.53,271.09,270.51,270.96,24086.0
2025-02-26 14:45:00,270.96,271.02,270.32,270.32,20138.0,270.96,271.02,270.32,270.32,20138.0
2025-02-26 14:50:00,270.35,270.83,270.22,270.45,37253.0,270.35,270.83,270.22,270.45,37253.0
2025-02-26 14:55:00,270.56,270.61,269.11,269.4,17900.0,270.56,270.61,269.11,269.4,17900.0
2025-02-26 15:00:00,269.35,269.99,269.35,269.69,35529.0,269.35,269.99,269.35,269.69,35529.0
2025-02-26 15:05:00,269.64,270.42,269.58,270.19,29869.0,269.64,270.42,269.58,270.19,29869.0
2025-02-26 15:10:00,270.17,270.44,270.09,270.36,14575.0,270.17,270.44,270.09,270.36,14575.0
2025-02-26 15:15:00,270.36,270.61,270.03,270.61,29451.0,270.36,270.61,270.03,270.61,29451.0
2025-02-26 15:20:00,270.56,271.46,270.47,271.17,16297.0,270.56,271.46,270.47,271.17,16297.0
2025-02-26 15:25:00,271.19,271.3,270.58,270.79,16089.0,271.19,271.3,270.58,270.79,16089.0
2025-02-26 15:30:00,270.57,270.76,270.04,270.71,24446.0,270.57,270.76,270.04,270.71,24446.0
2025-02-26 15:35:00,270.74,270.74,269.25,269.44,30061.0,270.74,270.74,269.25,269.44,30061.0
2025-02-26 15:40:00,269.5,270.65,269.32,270.55,38176.0,269.5,270.65,269.32,270.55,38176.0
2025-02-26 15:45:00,270.46,270.78,270.25,270.45,28132.0,270.46,270.78,270.25,270.45,28132.0
2025-02-26 15:50:00,270.33,270.4,269.29,269.49,65639.0,270.33,270.4,269.29,269.49,65639.0
2025-02-26 15:55:00,269.64,271.35,269.64,271.05,213844.0,269.64,271.35,269.64,271.05,213844.0
2025-02-27 09:30:00,270.0,271.43,266.71,267.32,122071.0,270.0,271.43,266.71,267.32,122071.0
2025-02-27 09:35:00,266.82,268.15,265.01,266.94,44933.0,266.82,268.15,265.01,266.94,44933.0
2025-02-27 09:40:00,266.94,269.06,266.56,268.48,48909.0,266.94,269.06,266.56,268.48,48909.0
2025-02-27 09:45:00,268.48,268.99,266.03,266.88,42725.0,268.48,268.99,266.03,266.88,42725.0
2025-02-27 09:50:00,266.7,267.72,265.99,266.69,38679.0,266.7,267.72,265.99,266.69,38679.0
2025-02-27 09:55:00,266.67,267.24,265.9,265.9,35000.0,266.67,267.24,265.9,265.9,35000.0
2025-02-27 10:00:00,265.9,266.28,264.69,265.76,30537.0,265.9,266.28,264.69,265.76,30537.0
2025-02-27 10:05:00,266.04,266.94,264.57,265.17,32176.0,266.04,266.94,264.57,265.17,32176.0
2025-02-27 10:10:00,265.35,267.71,265.35,267.71,26750.0,265.35,267.71,265.35,267.71,26750.0
2025-02-27 10:15:00,267.53,267.57,266.6,267.52,22348.0,267.53,267.57,266.6,267.52,22348.0
2025-02-27 10:20:00,267.22,267.56,266.6,266.72,13145.0,267.22,267.56,266.6,266.72,13145.0
2025-02-27 10:25:00,266.6,267.72,266.34,267.66,23160.0,266.6,267.72,266.34,267.66,23160.0
2025-02-27 10:30:00,267.69,267.9,266.2,266.49,16447.0,267.69,267.9,266.2,266.49,16447.0
2025-02-27 10:35:00,266.5,267.05,266.03,266.49,18435.0,266.5,267.05,266.03,266.49,18435.0
2025-02-27 10:40:00,266.49,266.89,266.3,266.78,9126.0,266.49,266.89,266.3,266.78,9126.0
2025-02-27 10:45:00,266.75,267.78,266.59,267.66,20776.0,266.75,267.78,266.59,267.66,20776.0
2025-02-27 10:50:00,267.44,267.61,265.92,265.96,12455.0,267.44,267.61,265.92,265.96,12455.0
2025-02-27 10:55:00,265.86,267.0,265.83,266.7,15479.0,265.86,267.0,265.83,266.7,15479.0
2025-02-27 11:00:00,266.73,267.46,265.83,266.18,17115.0,266.73,267.46,265.83,266.18,17115.0
2025-02-27 11:05:00,266.35,267.03,266.35,266.78,8582.0,266.35,267.03,266.35,266.78,8582.0
2025-02-27 11:10:00,267.11,267.78,267.11,267.36,12963.0,267.11,267.78,267.11,267.36,12963.0
2025-02-27 11:15:00,267.32,268.37,267.14,268.27,24883.0,267.32,268.37,267.14,268.27,24883.0
2025-02-27 11:20:00,268.15,268.17,267.48,267.71,16186.0,268.15,268.17,267.48,267.71,16186.0
2025-02-27 11:25:00,267.67,267.67,267.0,267.36,16168.0,267.67,267.67,267.0,267.36,16168.0
2025-02-27 11:30:00,267.36,267.99,267.25,267.99,8050.0,267.36,267.99,267.25,267.99,8050.0
2025-02-27 11:35:00,267.88,268.79,267.71,268.73,15588.0,267.88,268.79,267.71,268.73,15588.0
2025-02-27 11:40:00,268.62,268.94,268.41,268.75,22942.0,268.62,268.94,268.41,268.75,22942.0
2025-02-27 11:45:00,268.65,268.75,268.41,268.43,13036.0,268.65,268.75,268.41,268.43,13036.0
2025-02-27 11:50:00,268.74,268.74,267.37,267.46,20181.0,268.74,268.74,267.37,267.46,20181.0
2025-02-27 11:55:00,267.53,267.78,266.69,266.76,30772.0,267.53,267.78,266.69,266.76,30772.0
2025-02-27 12:00:00,266.77,267.31,266.33,266.33,12369.0,266.77,267.31,266.33,266.33,12369.0
2025-02-27 12:05:00,266.14,266.31,265.67,265.83,13945.0,266.14,266.31,265.67,265.83,13945.0
2025-02-27 12:10:00,266.05,266.09,265.7,265.76,10758.0,266.05,266.09,265.7,265.76,10758.0
2025-02-27 12:15:00,265.76,265.97,265.26,265.39,5206.0,265.76,265.97,265.26,265.39,5206.0
2025-02-27 12:20:00,265.61,265.98,265.38,265.98,9292.0,265.61,265.98,265.38,265.98,9292.0
2025-02-27 12:25:00,265.85,266.1,265.67,266.1,10706.0,265.85,266.1,265.67,266.1,10706.0
2025-02-27 12:30:00,266.18,266.74,266.07,266.74,23585.0,266.18,266.74,266.07,266.74,23585.0
2025-02-27 12:35:00,266.64,266.88,265.89,266.23,14054.0,266.64,266.88,265.89,266.23,14054.0
2025-02-27 12:40:00,266.21,266.21,265.15,265.41,10263.0,266.21,266.21,265.15,265.41,10263.0
2025-02-27 12:45:00,265.5,266.18,265.32,266.18,6940.0,265.5,266.18,265.32,266.18,6940.0
2025-02-27 12:50:00,266.1,266.56,265.87,266.31,6975.0,266.1,266.56,265.87,266.31,6975.0
2025-02-27 12:55:00,266.47,267.07,266.4,267.06,13195.0,266.47,267.07,266.4,267.06,13195.0
2025-02-27 13:00:00,266.9,267.21,266.77,267.04,16967.0,266.9,267.21,266.77,267.04,16967.0
2025-02-27 13:05:00,266.85,266.98,266.24,266.53,13202.0,266.85,266.98,266.24,266.53,13202.0
2025-02-27 13:10:00,266.38,267.19,266.2,267.09,9224.0,266.38,267.19,266.2,267.09,9224.0
2025-02-27 13:15:00,267.18,267.28,266.71,267.0,8353.0,267.18,267.28,266.71,267.0,8353.0
2025-02-27 13:20:00,266.93,268.28,266.83,268.01,23876.0,266.93,268.28,266.83,268.01,23876.0
2025-02-27 13:25:00,267.92,268.09,267.33,267.38,12412.0,267.92,268.09,267.33,267.38,12412.0
2025-02-27 13:30:00,267.33,267.82,267.21,267.82,7064.0,267.33,267.82,267.21,267.82,7064.0
2025-02-27 13:35:00,267.83,267.87,267.54,267.79,18989.0,267.83,267.87,267.54,267.79,18989.0
2025-02-27 13:40:00,267.74,267.91,267.01,267.01,40858.0,267.74,267.91,267.01,267.01,40858.0
2025-02-27 13:45:00,267.16,267.2,266.59,266.98,12446.0,267.16,267.2,266.59,266.98,12446.0
2025-02-27 13:50:00,266.91,267.17,266.44,267.1,8036.0,266.91,267.17,266.44,267.1,8036.0
2025-02-27 13:55:00,267.09,267.09,266.36,266.49,11002.0,267.09,267.09,266.36,266.49,11002.0
2025-02-27 14:00:00,266.43,266.56,266.02,266.03,9188.0,266.43,266.56,266.02,266.03,9188.0
2025-02-27 14:05:00,266.04,266.19,265.78,265.93,5633.0,266.04,266.19,265.78,265.93,5633.0
2025-02-27 14:10:00,265.93,266.18,265.73,265.73,7980.0,265.93,266.18,265.73,265.73,7980.0
2025-02-27 14:15:00,265.83,265.84,265.37,265.51,12211.0,265.83,265.84,265.37,265.51,12211.0
2025-02-27 14:20:00,265.46,265.53,264.9,264.97,23098.0,265.46,265.53,264.9,264.97,23098.0
2025-02-27 14:25:00,264.95,265.05,264.43,264.43,8832.0,264.95,265.05,264.43,264.43,8832.0
2025-02-27 14:30:00,264.32,264.32,263.2,263.39,25293.0,264.32,264.32,263.2,263.39,25293.0
2025-02-27 14:35:00,263.41,263.69,262.51,262.73,22202.0,263.41,263.69,262.51,262.73,22202.0
2025-02-27 14:40:00,262.72,262.76,262.35,262.67,8754.0,262.72,262.76,262.35,262.67,8754.0
2025-02-27 14:45:00,262.85,264.06,262.82,263.98,18475.0,262.85,264.06,262.82,263.98,18475.0
2025-02-27 14:50:00,263.98,264.15,263.55,263.91,12664.0,263.98,264.15,263.55,263.91,12664.0
2025-02-27 14:55:00,263.9,264.06,263.64,263.76,10278.0,263.9,264.06,263.64,263.76,10278.0
2025-02-27 15:00:00,263.89,263.89,263.02,263.11,10437.0,263.89,263.89,263.02,263.11,10437.0
2025-02-27 15:05:00,263.0,263.11,262.46,262.46,17594.0,263.0,263.11,262.46,262.46,17594.0
2025-02-27 15:10:00,262.53,262.74,262.34,262.49,15729.0,262.53,262.74,262.34,262.49,15729.0
2025-02-27 15:15:00,262.46,262.8,262.11,262.31,21167.0,262.46,262.8,262.11,262.31,21167.0
2025-02-27 15:20:00,262.26,263.03,262.0,262.88,19673.0,262.26,263.03,262.0,262.88,19673.0
2025-02-27 15:25:00,262.97,263.01,262.07,262.13,11882.0,262.97,263.01,262.07,262.13,11882.0
2025-02-27 15:30:00,262.27,262.84,262.17,262.48,50771.0,262.27,262.84,262.17,262.48,50771.0
2025-02-27 15:35:00,262.54,262.87,262.21,262.22,28547.0,262.54,262.87,262.21,262.22,28547.0
2025-02-27 15:40:00,262.21,262.75,262.03,262.16,26474.0,262.21,262.75,262.03,262.16,26474.0
2025-02-27 15:45:00,262.14,262.23,261.86,261.96,24520.0,262.14,262.23,261.86,261.96,24520.0
2025-02-27 15:50:00,261.86,262.13,260.79,261.04,56353.0,261.86,262.13,260.79,261.04,56353.0
2025-02-27 15:55:00,260.92,261.16,260.37,260.56,143362.0,260.92,261.16,260.37,260.56,143362.0
2025-02-28 09:30:00,260.86,263.16,260.3,260.31,42850.0,260.86,263.16,260.3,260.31,42850.0
2025-02-28 09:35:00,260.53,263.87,260.53,262.38,37249.0,260.53,263.87,260.53,262.38,37249.0
2025-02-28 09:40:00,262.32,264.72,262.32,264.02,32004.0,262.32,264.72,262.32,264.02,32004.0
2025-02-28 09:45:00,263.98,264.29,262.44,263.79,24678.0,263.98,264.29,262.44,263.79,24678.0
2025-02-28 09:50:00,263.68,264.23,263.22,263.47,33343.0,263.68,264.23,263.22,263.47,33343.0
2025-02-28 09:55:00,263.37,265.17,263.1,265.12,50084.0,263.37,265.17,263.1,265.12,50084.0
2025-02-28 10:00:00,264.92,266.08,264.23,264.99,34750.0,264.92,266.08,264.23,264.99,34750.0
2025-02-28 10:05:00,264.99,265.32,264.78,265.14,13616.0,264.99,265.32,264.78,265.14,13616.0
2025-02-28 10:10:00,265.1,265.93,264.76,265.84,13891.0,265.1,265.93,264.76,265.84,13891.0
2025-02-28 10:15:00,265.84,265.84,263.91,264.13,21069.0,265.84,265.84,263.91,264.13,21069.0
2025-02-28 10:20:00,264.28,264.75,263.74,264.75,22249.0,264.28,264.75,263.74,264.75,22249.0
2025-02-28 10:25:00,264.68,264.68,263.48,264.17,27213.0,264.68,264.68,263.48,264.17,27213.0
2025-02-28 10:30:00,263.96,264.55,263.26,263.36,12666.0,263.96,264.55,263.26,263.36,12666.0
2025-02-28 10:35:00,263.36,263.4,262.39,262.85,15733.0,263.36,263.4,262.39,262.85,15733.0
2025-02-28 10:40:00,262.86,263.27,262.38,262.87,19404.0,262.86,263.27,262.38,262.87,19404.0
2025-02-28 10:45:00,262.78,263.03,262.26,262.85,17183.0,262.78,263.03,262.26,262.85,17183.0
2025-02-28 10:50:00,262.98,263.69,262.85,263.3,19658.0,262.98,263.69,262.85,263.3,19658.0
2025-02-28 10:55:00,263.17,263.59,263.07,263.49,57419.0,263.17,263.59,263.07,263.49,57419.0
2025-02-28 11:00:00,263.49,264.16,263.26,264.07,17367.0,263.49,264.16,263.26,264.07,17367.0
2025-02-28 11:05:00,264.07,264.2,263.25,263.6,23425.0,264.07,264.2,263.25,263.6,23425.0
2025-02-28 11:10:00,263.6,263.63,262.59,262.76,16703.0,263.6,263.63,262.59,262.76,16703.0
2025-02-28 11:15:00,262.76,263.45,262.47,263.45,19145.0,262.76,263.45,262.47,263.45,19145.0
2025-02-28 11:20:00,263.41,263.56,262.51,262.52,13602.0,263.41,263.56,262.51,262.52,13602.0
2025-02-28 11:25:00,262.52,262.96,262.11,262.49,16823.0,262.52,262.96,262.11,262.49,16823.0
2025-02-28 11:30:00,262.49,263.27,262.48,263.23,13683.0,262.49,263.27,262.48,263.23,13683.0
2025-02-28 11:35:00,263.23,263.74,263.09,263.43,7400.0,263.23,263.74,263.09,263.43,7400.0
2025-02-28 11:40:00,263.6,263.92,263.6,263.8,8794.0,263.6,263.92,263.6,263.8,8794.0
2025-02-28 11:45:00,263.71,263.99,263.43,263.81,8729.0,263.71,263.99,263.43,263.81,8729.0
2025-02-28 11:50:00,263.67,263.71,262.98,263.48,4733.0,263.67,263.71,262.98,263.48,4733.0
2025-02-28 11:55:00,263.4,263.76,263.28,263.7,59644.0,263.4,263.76,263.28,263.7,59644.0
2025-02-28 12:00:00,263.67,264.02,263.24,263.32,38257.0,263.67,264.02,263.24,263.32,38257.0
2025-02-28 12:05:00,263.29,263.64,262.72,263.56,11948.0,263.29,263.64,262.72,263.56,11948.0
2025-02-28 12:10:00,263.54,264.04,263.44,263.83,4689.0,263.54,264.04,263.44,263.83,4689.0
2025-02-28 12:15:00,263.63,263.63,262.97,263.08,8011.0,263.63,263.63,262.97,263.08,8011.0
2025-02-28 12:20:00,263.16,263.27,262.62,262.83,22015.0,263.16,263.27,262.62,262.83,22015.0
2025-02-28 12:25:00,262.82,263.12,262.72,262.84,12308.0,262.82,263.12,262.72,262.84,12308.0
2025-02-28 12:30:00,262.82,262.84,262.42,262.42,7241.0,262.82,262.84,262.42,262.42,7241.0
2025-02-28 12:35:00,262.29,262.56,262.0,262.36,11326.0,262.29,262.56,262.0,262.36,11326.0
2025-02-28 12:40:00,262.34,262.34,261.41,261.73,8615.0,262.34,262.34,261.41,261.73,8615.0
2025-02-28 12:45:00,261.69,261.96,261.41,261.53,8552.0,261.69,261.96,261.41,261.53,8552.0
2025-02-28 12:50:00,261.4,261.59,260.93,260.94,7332.0,261.4,261.59,260.93,260.94,7332.0
2025-02-28 12:55:00,260.88,261.12,260.61,260.94,8652.0,260.88,261.12,260.61,260.94,8652.0
2025-02-28 13:00:00,260.78,260.95,260.36,260.47,5271.0,260.78,260.95,260.36,260.47,5271.0
2025-02-28 13:05:00,260.36,260.56,260.1,260.34,13022.0,260.36,260.56,260.1,260.34,13022.0
2025-02-28 13:10:00,260.32,260.45,260.0,260.23,8103.0,260.32,260.45,260.0,260.23,8103.0
2025-02-28 13:15:00,260.29,260.51,259.54,259.54,13999.0,260.29,260.51,259.54,259.54,13999.0
2025-02-28 13:20:00,259.78,259.88,259.5,259.61,5081.0,259.78,259.88,259.5,259.61,5081.0
2025-02-28 13:25:00,259.61,260.26,259.16,260.25,8437.0,259.61,260.26,259.16,260.25,8437.0
2025-02-28 13:30:00,260.01,260.5,259.87,260.5,8322.0,260.01,260.5,259.87,260.5,8322.0
2025-02-28 13:35:00,260.53,260.57,259.83,259.88,8971.0,260.53,260.57,259.83,259.88,8971.0
2025-02-28 13:40:00,259.89,260.11,259.53,259.77,8808.0,259.89,260.11,259.53,259.77,8808.0
2025-02-28 13:45:00,259.87,260.07,259.61,259.84,29011.0,259.87,260.07,259.61,259.84,29011.0
2025-02-28 13:50:00,259.69,260.24,259.62,259.83,9627.0,259.69,260.24,259.62,259.83,9627.0
2025-02-28 13:55:00,259.99,259.99,258.41,258.66,12134.0,259.99,259.99,258.41,258.66,12134.0
2025-02-28 14:00:00,258.67,259.62,258.66,259.53,10118.0,258.67,259.62,258.66,259.53,10118.0
2025-02-28 14:05:00,259.65,259.78,259.48,259.78,6238.0,259.65,259.78,259.48,259.78,6238.0
2025-02-28 14:10:00,259.87,259.97,259.39,259.49,7542.0,259.87,259.97,259.39,259.49,7542.0
2025-02-28 14:15:00,259.52,260.25,259.52,260.04,5510.0,259.52,260.25,259.52,260.04,5510.0
2025-02-28 14:20:00,260.09,260.16,259.59,259.73,7371.0,260.09,260.16,259.59,259.73,7371.0
2025-02-28 14:25:00,259.82,260.23,259.69,260.23,9113.0,259.82,260.23,259.69,260.23,9113.0
2025-02-28 14:30:00,260.23,260.44,260.0,260.26,8350.0,260.23,260.44,260.0,260.26,8350.0
2025-02-28 14:35:00,260.25,260.73,260.19,260.61,9028.0,260.25,260.73,260.19,260.61,9028.0
2025-02-28 14:40:00,260.55,260.81,260.35,260.66,9697.0,260.55,260.81,260.35,260.66,9697.0
2025-02-28 14:45:00,260.66,261.04,260.65,260.96,18402.0,260.66,261.04,260.65,260.96,18402.0
2025-02-28 14:50:00,260.87,260.96,260.44,260.44,13045.0,260.87,260.96,260.44,260.44,13045.0
2025-02-28 14:55:00,260.43,260.88,260.43,260.88,16046.0,260.43,260.88,260.43,260.88,16046.0
2025-02-28 15:00:00,260.81,261.15,260.73,261.08,23985.0,260.81,261.15,260.73,261.08,23985.0
2025-02-28 15:05:00,261.16,261.36,260.87,261.35,15361.0,261.16,261.36,260.87,261.35,15361.0
2025-02-28 15:10:00,261.3,261.3,260.94,261.23,12166.0,261.3,261.3,260.94,261.23,12166.0
2025-02-28 15:15:00,261.23,261.48,261.05,261.11,11445.0,261.23,261.48,261.05,261.11,11445.0
2025-02-28 15:20:00,261.05,261.23,260.92,261.23,8602.0,261.05,261.23,260.92,261.23,8602.0
2025-02-28 15:25:00,261.46,261.7,261.34,261.67,6388.0,261.46,261.7,261.34,261.67,6388.0
2025-02-28 15:30:00,261.66,261.73,260.93,260.93,13574.0,261.66,261.73,260.93,260.93,13574.0
2025-02-28 15:35:00,260.86,261.29,260.7,261.19,14155.0,260.86,261.29,260.7,261.19,14155.0
2025-02-28 15:40:00,261.19,261.44,261.11,261.34,12633.0,261.19,261.44,261.11,261.34,12633.0
2025-02-28 15:45:00,261.13,261.51,260.92,261.51,12726.0,261.13,261.51,260.92,261.51,12726.0
2025-02-28 15:50:00,261.6,262.58,261.6,262.39,54418.0,261.6,262.58,261.6,262.39,54418.0
2025-02-28 15:55:00,262.5,263.5,262.5,263.4,126674.0,262.5,263.5,262.5,263.4,126674.0
2025-03-03 09:30:00,264.26,264.3,263.0,263.99,28776.0,264.26,264.3,263.0,263.99,28776.0
2025-03-03 09:35:00,264.03,264.11,262.25,262.73,12589.0,264.03,264.11,262.25,262.73,12589.0
2025-03-03 09:40:00,262.9,264.42,262.69,264.03,8371.0,262.9,264.42,262.69,264.03,8371.0
2025-03-03 09:45:00,263.99,264.72,263.74,264.4,11699.0,263.99,264.72,263.74,264.4,11699.0
2025-03-03 09:50:00,264.24,264.42,262.29,262.3,6353.0,264.24,264.42,262.29,262.3,6353.0
2025-03-03 09:55:00,262.22,262.64,261.03,261.05,11444.0,262.22,262.64,261.03,261.05,11444.0
2025-03-03 10:00:00,261.0,262.08,260.39,261.94,19146.0,261.0,262.08,260.39,261.94,19146.0
2025-03-03 10:05:00,261.71,262.87,261.37,262.65,6309.0,261.71,262.87,261.37,262.65,6309.0
2025-03-03 10:10:00,262.23,263.21,261.95,262.08,7056.0,262.23,263.21,261.95,262.08,7056.0
2025-03-03 10:15:00,261.92,262.16,261.13,261.67,10400.0,261.92,262.16,261.13,261.67,10400.0
2025-03-03 10:20:00,261.79,262.66,261.61,262.24,7032.0,261.79,262.66,261.61,262.24,7032.0
2025-03-03 10:25:00,262.24,262.38,261.8,262.05,9500.0,262.24,262.38,261.8,262.05,9500.0
2025-03-03 10:30:00,262.23,262.44,260.53,261.02,19814.0,262.23,262.44,260.53,261.02,19814.0
2025-03-03 10:35:00,261.15,261.55,260.39,261.17,21805.0,261.15,261.55,260.39,261.17,21805.0
2025-03-03 10:40:00,261.14,261.88,260.91,261.76,5419.0,261.14,261.88,260.91,261.76,5419.0
2025-03-03 10:45:00,261.71,261.71,260.84,260.85,4684.0,261.71,261.71,260.84,260.85,4684.0
2025-03-03 10:50:00,260.87,261.35,260.77,261.19,3930.0,260.87,261.35,260.77,261.19,3930.0
2025-03-03 10:55:00,261.07,261.08,259.88,260.07,9679.0,261.07,261.08,259.88,260.07,9679.0
2025-03-03 11:00:00,260.11,261.27,260.11,260.56,11851.0,260.11,261.27,260.11,260.56,11851.0
2025-03-03 11:05:00,260.6,261.1,260.31,260.66,7028.0,260.6,261.1,260.31,260.66,7028.0
2025-03-03 11:10:00,260.88,260.98,260.21,260.9,6001.0,260.88,260.98,260.21,260.9,6001.0
2025-03-03 11:15:00,260.81,261.15,260.66,260.99,4506.0,260.81,261.15,260.66,260.99,4506.0
2025-03-03 11:20:00,260.99,261.46,260.76,261.28,6270.0,260.99,261.46,260.76,261.28,6270.0
2025-03-03 11:25:00,261.17,261.32,260.2,260.24,14000.0,261.17,261.32,260.2,260.24,14000.0
2025-03-03 11:30:00,260.26,260.52,260.11,260.23,6754.0,260.26,260.52,260.11,260.23,6754.0
2025-03-03 11:35:00,260.23,260.88,260.19,260.67,7074.0,260.23,260.88,260.19,260.67,7074.0
2025-03-03 11:40:00,260.4,260.75,260.38,260.39,2179.0,260.4,260.75,260.38,260.39,2179.0
2025-03-03 11:45:00,260.28,261.28,260.28,261.28,18896.0,260.28,261.28,260.28,261.28,18896.0
2025-03-03 11:50:00,261.3,261.6,261.3,261.55,3645.0,261.3,261.6,261.3,261.55,3645.0
2025-03-03 11:55:00,261.41,261.59,261.2,261.38,3694.0,261.41,261.59,261.2,261.38,3694.0
2025-03-03 12:00:00,261.2,261.46,261.09,261.37,4433.0,261.2,261.46,261.09,261.37,4433.0
2025-03-03 12:05:00,261.37,261.63,261.26,261.48,4755.0,261.37,261.63,261.26,261.48,4755.0
2025-03-03 12:10:00,261.42,261.8,261.26,261.76,3480.0,261.42,261.8,261.26,261.76,3480.0
2025-03-03 12:15:00,261.76,261.92,261.47,261.87,4142.0,261.76,261.92,261.47,261.87,4142.0
2025-03-03 12:20:00,261.87,262.15,261.76,261.9,5635.0,261.87,262.15,261.76,261.9,5635.0
2025-03-03 12:25:00,261.94,262.23,261.65,262.13,3857.0,261.94,262.23,261.65,262.13,3857.0
2025-03-03 12:30:00,262.1,262.25,261.67,261.69,6830.0,262.1,262.25,261.67,261.69,6830.0
2025-03-03 12:35:00,261.78,262.02,261.54,261.54,5930.0,261.78,262.02,261.54,261.54,5930.0
2025-03-03 12:40:00,261.68,262.48,261.68,262.2,5262.0,261.68,262.48,261.68,262.2,5262.0
2025-03-03 12:45:00,262.06,262.06,261.36,261.71,2908.0,262.06,262.06,261.36,261.71,2908.0
2025-03-03 12:50:00,261.69,261.69,261.24,261.24,1934.0,261.69,261.69,261.24,261.24,1934.0
2025-03-03 12:55:00,261.39,261.47,261.05,261.47,10306.0,261.39,261.47,261.05,261.47,10306.0
2025-03-03 13:00:00,261.35,261.61,261.2,261.44,4761.0,261.35,261.61,261.2,261.44,4761.0
2025-03-03 13:05:00,261.25,261.3,260.4,260.47,4920.0,261.25,261.3,260.4,260.47,4920.0
2025-03-03 13:10:00,260.37,260.37,259.98,260.1,3278.0,260.37,260.37,259.98,260.1,3278.0
2025-03-03 13:15:00,260.2,260.46,260.04,260.3,8844.0,260.2,260.46,260.04,260.3,8844.0
2025-03-03 13:20:00,260.35,260.66,260.02,260.61,8532.0,260.35,260.66,260.02,260.61,8532.0
2025-03-03 13:25:00,260.48,260.48,259.87,260.12,4847.0,260.48,260.48,259.87,260.12,4847.0
2025-03-03 13:30:00,260.17,260.38,259.76,259.88,6762.0,260.17,260.38,259.76,259.88,6762.0
2025-03-03 13:35:00,259.82,260.28,259.64,259.91,9452.0,259.82,260.28,259.64,259.91,9452.0
2025-03-03 13:40:00,259.77,260.14,259.75,259.93,5061.0,259.77,260.14,259.75,259.93,5061.0
2025-03-03 13:45:00,259.99,261.03,259.85,260.36,14102.0,259.99,261.03,259.85,260.36,14102.0
2025-03-03 13:50:00,260.36,260.83,260.15,260.36,4382.0,260.36,260.83,260.15,260.36,4382.0
2025-03-03 13:55:00,260.12,260.41,260.08,260.28,6651.0,260.12,260.41,260.08,260.28,6651.0
2025-03-03 14:00:00,260.33,260.66,260.2,260.21,5438.0,260.33,260.66,260.2,260.21,5438.0
2025-03-03 14:05:00,260.45,260.49,260.21,260.39,3951.0,260.45,260.49,260.21,260.39,3951.0
2025-03-03 14:10:00,260.38,260.38,260.17,260.32,3686.0,260.38,260.38,260.17,260.32,3686.0
2025-03-03 14:15:00,260.31,260.66,260.12,260.28,7666.0,260.31,260.66,260.12,260.28,7666.0
2025-03-03 14:20:00,260.38,260.68,260.38,260.4,6108.0,260.38,260.68,260.38,260.4,6108.0
2025-03-03 14:25:00,260.34,260.51,260.16,260.18,5791.0,260.34,260.51,260.16,260.18,5791.0
2025-03-03 14:30:00,260.11,260.41,260.11,260.26,4613.0,260.11,260.41,260.11,260.26,4613.0
2025-03-03 14:35:00,260.26,260.49,260.01,260.45,3991.0,260.26,260.49,260.01,260.45,3991.0
2025-03-03 14:40:00,260.43,260.9,260.43,260.63,8156.0,260.43,260.9,260.43,260.63,8156.0
2025-03-03 14:45:00,260.65,260.65,259.91,259.94,11678.0,260.65,260.65,259.91,259.94,11678.0
2025-03-03 14:50:00,259.97,260.07,259.27,259.32,13763.0,259.97,260.07,259.27,259.32,13763.0
2025-03-03 14:55:00,259.1,259.82,259.1,259.24,5821.0,259.1,259.82,259.1,259.24,5821.0
2025-03-03 15:00:00,259.13,259.13,257.73,257.73,19502.0,259.13,259.13,257.73,257.73,19502.0
2025-03-03 15:05:00,257.76,257.86,256.73,256.98,14661.0,257.76,257.86,256.73,256.98,14661.0
2025-03-03 15:10:00,257.01,257.11,256.03,256.42,12573.0,257.01,257.11,256.03,256.42,12573.0
2025-03-03 15:15:00,256.42,256.81,255.71,255.82,15011.0,256.42,256.81,255.71,255.82,15011.0
2025-03-03 15:20:00,255.8,256.3,255.72,255.74,15952.0,255.8,256.3,255.72,255.74,15952.0
2025-03-03 15:25:00,255.59,255.85,254.83,255.24,12153.0,255.59,255.85,254.83,255.24,12153.0
2025-03-03 15:30:00,255.14,255.56,255.0,255.21,22334.0,255.14,255.56,255.0,255.21,22334.0
2025-03-03 15:35:00,255.29,255.49,254.42,254.42,27664.0,255.29,255.49,254.42,254.42,27664.0
2025-03-03 15:40:00,254.59,254.65,253.89,254.13,23147.0,254.59,254.65,253.89,254.13,23147.0
2025-03-03 15:45:00,254.13,254.94,253.94,254.54,30912.0,254.13,254.94,253.94,254.54,30912.0
2025-03-03 15:50:00,254.78,254.88,253.46,253.97,79252.0,254.78,254.88,253.46,253.97,79252.0
2025-03-03 15:55:00,254.23,254.86,254.22,254.61,167639.0,254.23,254.86,254.22,254.61,167639.0
2025-03-04 09:30:00,254.54,255.93,253.42,255.28,40895.0,254.54,255.93,253.42,255.28,40895.0
2025-03-04 09:35:00,254.91,254.91,252.96,253.3,12776.0,254.91,254.91,252.96,253.3,12776.0
2025-03-04 09:40:00,253.26,253.29,252.21,252.63,10196.0,253.26,253.29,252.21,252.63,10196.0
2025-03-04 09:45:00,252.79,253.43,252.63,253.21,9067.0,252.79,253.43,252.63,253.21,9067.0
2025-03-04 09:50:00,253.02,253.02,252.18,252.54,5498.0,253.02,253.02,252.18,252.54,5498.0
2025-03-04 09:55:00,252.58,252.61,250.0,250.54,16854.0,252.58,252.61,250.0,250.54,16854.0
2025-03-04 10:00:00,250.98,251.28,250.13,250.97,14265.0,250.98,251.28,250.13,250.97,14265.0
2025-03-04 10:05:00,250.97,251.01,249.79,250.17,7649.0,250.97,251.01,249.79,250.17,7649.0
2025-03-04 10:10:00,250.24,251.18,249.94,250.35,5222.0,250.24,251.18,249.94,250.35,5222.0
2025-03-04 10:15:00,250.37,250.37,249.23,249.91,7542.0,250.37,250.37,249.23,249.91,7542.0
2025-03-04 10:20:00,249.98,250.14,249.13,249.3,19955.0,249.98,250.14,249.13,249.3,19955.0
2025-03-04 10:25:00,249.22,250.6,249.22,250.48,18534.0,249.22,250.6,249.22,250.48,18534.0
2025-03-04 10:30:00,250.46,251.09,250.3,250.5,12180.0,250.46,251.09,250.3,250.5,12180.0
2025-03-04 10:35:00,250.57,251.42,250.55,251.07,9976.0,250.57,251.42,250.55,251.07,9976.0
2025-03-04 10:40:00,251.09,251.28,250.34,251.09,9408.0,251.09,251.28,250.34,251.09,9408.0
2025-03-04 10:45:00,250.92,251.03,250.23,250.63,4421.0,250.92,251.03,250.23,250.63,4421.0
2025-03-04 10:50:00,250.53,250.76,249.67,249.87,5698.0,250.53,250.76,249.67,249.87,5698.0
2025-03-04 10:55:00,249.75,250.1,249.74,249.74,3623.0,249.75,250.1,249.74,249.74,3623.0
2025-03-04 11:00:00,249.7,249.79,248.96,249.15,6728.0,249.7,249.79,248.96,249.15,6728.0
2025-03-04 11:05:00,249.08,249.3,248.32,248.66,6466.0,249.08,249.3,248.32,248.66,6466.0
2025-03-04 11:10:00,248.71,249.68,248.49,249.68,10183.0,248.71,249.68,248.49,249.68,10183.0
2025-03-04 11:15:00,249.69,249.74,248.91,248.92,5824.0,249.69,249.74,248.91,248.92,5824.0
2025-03-04 11:20:00,249.12,249.63,249.03,249.63,17737.0,249.12,249.63,249.03,249.63,17737.0
2025-03-04 11:25:00,249.57,249.65,248.26,248.88,42361.0,249.57,249.65,248.26,248.88,42361.0
2025-03-04 11:30:00,248.98,249.65,248.88,249.44,5601.0,248.98,249.65,248.88,249.44,5601.0
2025-03-04 11:35:00,249.4,249.65,248.92,248.92,1400.0,249.4,249.65,248.92,248.92,1400.0
2025-03-04 11:40:00,249.14,249.52,248.89,249.52,6683.0,249.14,249.52,248.89,249.52,6683.0
2025-03-04 11:45:00,249.44,249.96,249.3,249.96,7390.0,249.44,249.96,249.3,249.96,7390.0
2025-03-04 11:50:00,249.96,250.18,249.56,250.06,2740.0,249.96,250.18,249.56,250.06,2740.0
2025-03-04 11:55:00,249.82,250.13,249.79,249.89,3776.0,249.82,250.13,249.79,249.89,3776.0
2025-03-04 12:00:00,249.89,249.89,249.57,249.69,2813.0,249.89,249.89,249.57,249.69,2813.0
2025-03-04 12:05:00,249.53,249.6,248.73,248.73,6425.0,249.53,249.6,248.73,248.73,6425.0
2025-03-04 12:10:00,248.93,249.41,248.93,249.16,13350.0,248.93,249.41,248.93,249.16,13350.0
2025-03-04 12:15:00,249.16,249.99,249.16,249.97,3759.0,249.16,249.99,249.16,249.97,3759.0
2025-03-04 12:20:00,249.86,250.59,249.81,250.11,4887.0,249.86,250.59,249.81,250.11,4887.0
2025-03-04 12:25:00,250.18,251.34,250.14,251.04,7249.0,250.18,251.34,250.14,251.04,7249.0
2025-03-04 12:30:00,251.16,251.16,250.63,250.87,2330.0,251.16,251.16,250.63,250.87,2330.0
2025-03-04 12:35:00,250.96,251.41,250.93,251.24,5743.0,250.96,251.41,250.93,251.24,5743.0
2025-03-04 12:40:00,251.42,251.42,250.5,250.5,6144.0,251.42,251.42,250.5,250.5,6144.0
2025-03-04 12:45:00,250.71,251.09,250.5,251.01,13257.0,250.71,251.09,250.5,251.01,13257.0
2025-03-04 12:50:00,251.01,251.01,250.32,250.84,4300.0,251.01,251.01,250.32,250.84,4300.0
2025-03-04 12:55:00,250.66,250.74,250.25,250.28,3344.0,250.66,250.74,250.25,250.28,3344.0
2025-03-04 13:00:00,250.29,251.07,250.29,250.94,6755.0,250.29,251.07,250.29,250.94,6755.0
2025-03-04 13:05:00,250.93,251.55,250.71,251.55,7568.0,250.93,251.55,250.71,251.55,7568.0
2025-03-04 13:10:00,251.53,252.16,251.53,251.99,11094.0,251.53,252.16,251.53,251.99,11094.0
2025-03-04 13:15:00,252.01,252.01,251.06,251.25,3870.0,252.01,252.01,251.06,251.25,3870.0
2025-03-04 13:20:00,251.34,251.68,251.01,251.3,17275.0,251.34,251.68,251.01,251.3,17275.0
2025-03-04 13:25:00,251.44,251.44,250.72,250.84,7042.0,251.44,251.44,250.72,250.84,7042.0
2025-03-04 13:30:00,250.84,251.85,250.83,251.72,9348.0,250.84,251.85,250.83,251.72,9348.0
2025-03-04 13:35:00,251.73,251.93,251.53,251.55,6377.0,251.73,251.93,251.53,251.55,6377.0
2025-03-04 13:40:00,251.81,252.29,251.67,252.13,7322.0,251.81,252.29,251.67,252.13,7322.0
2025-03-04 13:45:00,252.21,252.39,251.97,251.97,5304.0,252.21,252.39,251.97,251.97,5304.0
2025-03-04 13:50:00,251.97,252.55,251.81,252.54,4788.0,251.97,252.55,251.81,252.54,4788.0
2025-03-04 13:55:00,252.69,253.36,252.69,252.88,7041.0,252.69,253.36,252.69,252.88,7041.0
2025-03-04 14:00:00,253.02,253.82,252.92,253.77,5229.0,253.02,253.82,252.92,253.77,5229.0
2025-03-04 14:05:00,253.64,254.4,253.55,254.27,6243.0,253.64,254.4,253.55,254.27,6243.0
2025-03-04 14:10:00,254.38,254.69,254.27,254.51,7734.0,254.38,254.69,254.27,254.51,7734.0
2025-03-04 14:15:00,254.49,254.66,254.16,254.55,9905.0,254.49,254.66,254.16,254.55,9905.0
2025-03-04 14:20:00,254.47,254.98,254.42,254.87,5671.0,254.47,254.98,254.42,254.87,5671.0
2025-03-04 14:25:00,254.97,255.14,254.57,254.77,14659.0,254.97,255.14,254.57,254.77,14659.0
2025-03-04 14:30:00,254.94,255.02,254.64,254.9,19319.0,254.94,255.02,254.64,254.9,19319.0
2025-03-04 14:35:00,254.99,255.7,254.78,255.69,9802.0,254.99,255.7,254.78,255.69,9802.0
2025-03-04 14:40:00,255.65,256.05,255.25,255.98,16749.0,255.65,256.05,255.25,255.98,16749.0
2025-03-04 14:45:00,255.99,256.21,255.41,255.41,5222.0,255.99,256.21,255.41,255.41,5222.0
2025-03-04 14:50:00,255.56,255.61,255.26,255.26,5720.0,255.56,255.61,255.26,255.26,5720.0
2025-03-04 14:55:00,255.36,255.72,255.22,255.49,10871.0,255.36,255.72,255.22,255.49,10871.0
2025-03-04 15:00:00,255.49,255.64,255.17,255.41,8035.0,255.49,255.64,255.17,255.41,8035.0
2025-03-04 15:05:00,255.27,255.77,255.27,255.57,6843.0,255.27,255.77,255.27,255.57,6843.0
2025-03-04 15:10:00,255.47,256.0,255.42,255.75,3138.0,255.47,256.0,255.42,255.75,3138.0
2025-03-04 15:15:00,255.85,256.06,255.53,256.06,5168.0,255.85,256.06,255.53,256.06,5168.0
2025-03-04 15:20:00,256.06,256.76,255.98,256.75,9995.0,256.06,256.76,255.98,256.75,9995.0
2025-03-04 15:25:00,256.54,256.72,256.11,256.23,12414.0,256.54,256.72,256.11,256.23,12414.0
2025-03-04 15:30:00,256.14,256.19,254.98,255.12,11604.0,256.14,256.19,254.98,255.12,11604.0
2025-03-04 15:35:00,255.13,255.58,254.83,255.34,7866.0,255.13,255.58,254.83,255.34,7866.0
2025-03-04 15:40:00,254.98,255.23,254.7,255.05,7989.0,254.98,255.23,254.7,255.05,7989.0
2025-03-04 15:45:00,255.23,255.31,254.23,254.23,9522.0,255.23,255.31,254.23,254.23,9522.0
2025-03-04 15:50:00,254.16,254.16,252.89,253.49,26582.0,254.16,254.16,252.89,253.49,26582.0
2025-03-04 15:55:00,253.84,254.34,253.51,253.54,70407.0,253.84,254.34,253.51,253.54,70407.0
2025-03-05 09:30:00,253.02,254.83,252.45,254.45,20406.0,253.02,254.83,252.45,254.45,20406.0
2025-03-05 09:35:00,254.64,255.06,253.47,254.19,11168.0,254.64,255.06,253.47,254.19,11168.0
2025-03-05 09:40:00,254.66,255.07,254.53,254.67,5971.0,254.66,255.07,254.53,254.67,5971.0
2025-03-05 09:45:00,255.04,255.69,255.0,255.39,6382.0,255.04,255.69,255.0,255.39,6382.0
2025-03-05 09:50:00,255.6,255.71,254.92,255.06,10035.0,255.6,255.71,254.92,255.06,10035.0
2025-03-05 09:55:00,255.17,255.44,254.5,254.69,8006.0,255.17,255.44,254.5,254.69,8006.0
2025-03-05 10:00:00,255.23,257.04,255.23,256.31,9236.0,255.23,257.04,255.23,256.31,9236.0
2025-03-05 10:05:00,256.5,256.93,256.24,256.75,5538.0,256.5,256.93,256.24,256.75,5538.0
2025-03-05 10:10:00,256.69,257.32,256.6,256.9,7752.0,256.69,257.32,256.6,256.9,7752.0
2025-03-05 10:15:00,257.0,257.08,255.81,255.81,3585.0,257.0,257.08,255.81,255.81,3585.0
2025-03-05 10:20:00,255.73,255.73,254.73,255.69,18660.0,255.73,255.73,254.73,255.69,18660.0
2025-03-05 10:25:00,255.27,255.61,254.94,255.09,7504.0,255.27,255.61,254.94,255.09,7504.0
2025-03-05 10:30:00,255.02,255.56,254.69,255.56,4006.0,255.02,255.56,254.69,255.56,4006.0
2025-03-05 10:35:00,255.23,255.84,255.22,255.62,3769.0,255.23,255.84,255.22,255.62,3769.0
2025-03-05 10:40:00,255.63,255.74,255.21,255.4,3094.0,255.63,255.74,255.21,255.4,3094.0
2025-03-05 10:45:00,255.58,255.64,254.84,255.0,12620.0,255.58,255.64,254.84,255.0,12620.0
2025-03-05 10:50:00,254.98,255.63,254.25,255.26,11184.0,254.98,255.63,254.25,255.26,11184.0
2025-03-05 10:55:00,255.49,255.92,255.38,255.38,5224.0,255.49,255.92,255.38,255.38,5224.0
2025-03-05 11:00:00,255.52,255.52,254.71,254.88,6055.0,255.52,255.52,254.71,254.88,6055.0
2025-03-05 11:05:00,254.99,255.14,254.67,254.95,12591.0,254.99,255.14,254.67,254.95,12591.0
2025-03-05 11:10:00,254.98,254.98,254.45,254.69,16431.0,254.98,254.98,254.45,254.69,16431.0
2025-03-05 11:15:00,254.53,254.53,254.09,254.24,24178.0,254.53,254.53,254.09,254.24,24178.0
2025-03-05 11:20:00,254.25,254.54,254.16,254.54,9732.0,254.25,254.54,254.16,254.54,9732.0
2025-03-05 11:25:00,254.54,254.71,254.31,254.71,11806.0,254.54,254.71,254.31,254.71,11806.0
2025-03-05 11:30:00,254.82,254.82,253.67,253.67,12589.0,254.82,254.82,253.67,253.67,12589.0
2025-03-05 11:35:00,253.69,254.66,253.68,254.61,7108.0,253.69,254.66,253.68,254.61,7108.0
2025-03-05 11:40:00,254.4,254.42,254.02,254.21,3366.0,254.4,254.42,254.02,254.21,3366.0
2025-03-05 11:45:00,254.4,254.56,254.19,254.39,1771.0,254.4,254.56,254.19,254.39,1771.0
2025-03-05 11:50:00,254.17,254.34,253.69,254.08,3353.0,254.17,254.34,253.69,254.08,3353.0
2025-03-05 11:55:00,254.2,254.79,253.78,254.52,6606.0,254.2,254.79,253.78,254.52,6606.0
2025-03-05 12:00:00,254.45,255.44,254.44,255.01,56211.0,254.45,255.44,254.44,255.01,56211.0
2025-03-05 12:05:00,255.0,255.36,254.64,255.19,9934.0,255.0,255.36,254.64,255.19,9934.0
2025-03-05 12:10:00,255.19,255.2,254.77,255.01,2668.0,255.19,255.2,254.77,255.01,2668.0
2025-03-05 12:15:00,255.05,255.51,255.05,255.51,3277.0,255.05,255.51,255.05,255.51,3277.0
2025-03-05 12:20:00,255.42,255.96,255.39,255.87,5901.0,255.42,255.96,255.39,255.87,5901.0
2025-03-05 12:25:00,255.97,256.04,255.74,256.0,3775.0,255.97,256.04,255.74,256.0,3775.0
2025-03-05 12:30:00,256.03,256.3,256.03,256.18,2249.0,256.03,256.3,256.03,256.18,2249.0
2025-03-05 12:35:00,255.98,256.26,255.97,256.18,2714.0,255.98,256.26,255.97,256.18,2714.0
2025-03-05 12:40:00,256.32,256.54,256.26,256.28,3980.0,256.32,256.54,256.26,256.28,3980.0
2025-03-05 12:45:00,256.14,256.39,255.66,256.39,2377.0,256.14,256.39,255.66,256.39,2377.0
2025-03-05 12:50:00,256.55,257.1,256.55,257.1,7594.0,256.55,257.1,256.55,257.1,7594.0
2025-03-05 12:55:00,257.1,257.31,256.85,257.22,3042.0,257.1,257.31,256.85,257.22,3042.0
2025-03-05 13:00:00,257.1,257.4,256.97,257.38,4387.0,257.1,257.4,256.97,257.38,4387.0
2025-03-05 13:05:00,257.38,257.62,256.52,256.52,32490.0,257.38,257.62,256.52,256.52,32490.0
2025-03-05 13:10:00,256.77,257.5,256.71,257.27,1874.0,256.77,257.5,256.71,257.27,1874.0
2025-03-05 13:15:00,257.09,257.67,256.92,256.98,4208.0,257.09,257.67,256.92,256.98,4208.0
2025-03-05 13:20:00,257.19,257.32,256.65,256.65,1737.0,257.19,257.32,256.65,256.65,1737.0
2025-03-05 13:25:00,256.85,257.02,256.55,256.73,2160.0,256.85,257.02,256.55,256.73,2160.0
2025-03-05 13:30:00,256.47,256.69,255.76,256.08,3320.0,256.47,256.69,255.76,256.08,3320.0
2025-03-05 13:35:00,255.95,256.37,255.75,256.37,2145.0,255.95,256.37,255.75,256.37,2145.0
2025-03-05 13:40:00,256.21,256.21,255.77,255.9,1554.0,256.21,256.21,255.77,255.9,1554.0
2025-03-05 13:45:00,256.1,256.67,256.1,256.62,2692.0,256.1,256.67,256.1,256.62,2692.0
2025-03-05 13:50:00,256.62,256.99,256.61,256.74,647.0,256.62,256.99,256.61,256.74,647.0
2025-03-05 13:55:00,256.84,257.19,256.72,257.11,4644.0,256.84,257.19,256.72,257.11,4644.0
2025-03-05 14:00:00,257.21,257.9,257.0,257.88,3323.0,257.21,257.9,257.0,257.88,3323.0
2025-03-05 14:05:00,257.88,258.38,257.75,258.25,6737.0,257.88,258.38,257.75,258.25,6737.0
2025-03-05 14:10:00,258.24,258.89,258.21,258.76,8767.0,258.24,258.89,258.21,258.76,8767.0
2025-03-05 14:15:00,258.75,259.0,258.29,258.31,7018.0,258.75,259.0,258.29,258.31,7018.0
2025-03-05 14:20:00,258.32,258.56,258.16,258.4,7379.0,258.32,258.56,258.16,258.4,7379.0
2025-03-05 14:25:00,258.35,258.35,257.73,258.17,7853.0,258.35,258.35,257.73,258.17,7853.0
2025-03-05 14:30:00,258.17,258.53,258.08,258.53,18100.0,258.17,258.53,258.08,258.53,18100.0
2025-03-05 14:35:00,258.43,258.58,258.0,258.48,23518.0,258.43,258.58,258.0,258.48,23518.0
2025-03-05 14:40:00,258.38,258.82,258.38,258.74,5141.0,258.38,258.82,258.38,258.74,5141.0
2025-03-05 14:45:00,258.74,259.35,258.68,259.29,4732.0,258.74,259.35,258.68,259.29,4732.0
2025-03-05 14:50:00,259.52,259.57,259.17,259.4,2303.0,259.52,259.57,259.17,259.4,2303.0
2025-03-05 14:55:00,259.51,260.0,259.49,259.62,17959.0,259.51,260.0,259.49,259.62,17959.0
2025-03-05 15:00:00,259.62,260.7,259.62,260.69,23153.0,259.62,260.7,259.62,260.69,23153.0
2025-03-05 15:05:00,260.42,260.56,260.24,260.39,5610.0,260.42,260.56,260.24,260.39,5610.0
2025-03-05 15:10:00,260.38,260.54,260.19,260.38,19537.0,260.38,260.54,260.19,260.38,19537.0
2025-03-05 15:15:00,260.44,260.45,258.86,259.26,16821.0,260.44,260.45,258.86,259.26,16821.0
2025-03-05 15:20:00,259.37,259.65,259.14,259.65,34815.0,259.37,259.65,259.14,259.65,34815.0
2025-03-05 15:25:00,259.56,260.24,259.53,260.18,14265.0,259.56,260.24,259.53,260.18,14265.0
2025-03-05 15:30:00,260.1,260.23,259.66,259.97,11863.0,260.1,260.23,259.66,259.97,11863.0
2025-03-05 15:35:00,260.06,260.23,259.73,260.03,16027.0,260.06,260.23,259.73,260.03,16027.0
2025-03-05 15:40:00,260.0,260.42,259.8,260.21,16092.0,260.0,260.42,259.8,260.21,16092.0
2025-03-05 15:45:00,260.21,260.62,260.19,260.31,17075.0,260.21,260.62,260.19,260.31,17075.0
2025-03-05 15:50:00,260.27,260.57,259.54,259.75,59389.0,260.27,260.57,259.54,259.75,59389.0
2025-03-05 15:55:00,259.93,260.42,259.52,259.58,74968.0,259.93,260.42,259.52,259.58,74968.0
2025-03-06 09:30:00,255.42,258.22,255.21,257.86,44698.0,255.42,258.22,255.21,257.86,44698.0
2025-03-06 09:35:00,257.86,258.73,257.28,258.73,10000.0,257.86,258.73,257.28,258.73,10000.0
2025-03-06 09:40:00,258.73,258.73,257.88,258.31,23521.0,258.73,258.73,257.88,258.31,23521.0
2025-03-06 09:45:00,258.25,259.2,257.46,258.06,12731.0,258.25,259.2,257.46,258.06,12731.0
2025-03-06 09:50:00,258.06,258.97,257.52,257.99,28551.0,258.06,258.97,257.52,257.99,28551.0
2025-03-06 09:55:00,257.87,257.89,257.19,257.2,16171.0,257.87,257.89,257.19,257.2,16171.0
2025-03-06 10:00:00,257.2,258.4,256.6,258.35,18052.0,257.2,258.4,256.6,258.35,18052.0
2025-03-06 10:05:00,258.35,258.95,258.18,258.56,59883.0,258.35,258.95,258.18,258.56,59883.0
2025-03-06 10:10:00,258.55,259.18,257.97,258.81,22887.0,258.55,259.18,257.97,258.81,22887.0
2025-03-06 10:15:00,259.18,259.56,258.78,259.28,6136.0,259.18,259.56,258.78,259.28,6136.0
2025-03-06 10:20:00,259.5,259.9,259.31,259.75,6737.0,259.5,259.9,259.31,259.75,6737.0
2025-03-06 10:25:00,259.66,260.05,259.2,259.56,12245.0,259.66,260.05,259.2,259.56,12245.0
2025-03-06 10:30:00,259.71,259.71,258.65,259.11,11976.0,259.71,259.71,258.65,259.11,11976.0
2025-03-06 10:35:00,259.04,259.87,258.55,259.72,8268.0,259.04,259.87,258.55,259.72,8268.0
2025-03-06 10:40:00,259.68,260.09,259.14,260.09,6459.0,259.68,260.09,259.14,260.09,6459.0
2025-03-06 10:45:00,260.02,260.21,259.28,259.38,7800.0,260.02,260.21,259.28,259.38,7800.0
2025-03-06 10:50:00,259.36,259.56,259.11,259.13,6899.0,259.36,259.56,259.11,259.13,6899.0
2025-03-06 10:55:00,259.13,259.79,258.87,259.53,5518.0,259.13,259.79,258.87,259.53,5518.0
2025-03-06 11:00:00,259.8,260.29,259.4,259.97,13366.0,259.8,260.29,259.4,259.97,13366.0
2025-03-06 11:05:00,260.18,260.89,259.83,260.65,35664.0,260.18,260.89,259.83,260.65,35664.0
2025-03-06 11:10:00,260.65,260.98,260.35,260.37,16620.0,260.65,260.98,260.35,260.37,16620.0
2025-03-06 11:15:00,260.38,260.59,259.99,260.13,11576.0,260.38,260.59,259.99,260.13,11576.0
2025-03-06 11:20:00,259.88,260.04,259.07,259.44,10822.0,259.88,260.04,259.07,259.44,10822.0
2025-03-06 11:25:00,259.49,259.92,259.01,259.82,11084.0,259.49,259.92,259.01,259.82,11084.0
2025-03-06 11:30:00,259.87,260.23,259.09,260.11,16573.0,259.87,260.23,259.09,260.11,16573.0
2025-03-06 11:35:00,260.23,260.26,259.11,259.29,12424.0,260.23,260.26,259.11,259.29,12424.0
2025-03-06 11:40:00,259.28,259.49,259.13,259.13,9274.0,259.28,259.49,259.13,259.13,9274.0
2025-03-06 11:45:00,259.17,259.55,258.84,258.93,6798.0,259.17,259.55,258.84,258.93,6798.0
2025-03-06 11:50:00,258.68,258.88,258.45,258.56,9270.0,258.68,258.88,258.45,258.56,9270.0
2025-03-06 11:55:00,258.56,258.61,258.02,258.11,10854.0,258.56,258.61,258.02,258.11,10854.0
2025-03-06 12:00:00,258.08,258.42,257.64,257.65,13110.0,258.08,258.42,257.64,257.65,13110.0
2025-03-06 12:05:00,257.66,258.0,257.3,257.82,10151.0,257.66,258.0,257.3,257.82,10151.0
2025-03-06 12:10:00,257.83,257.91,257.4,257.53,9595.0,257.83,257.91,257.4,257.53,9595.0
2025-03-06 12:15:00,257.53,257.64,257.23,257.3,5934.0,257.53,257.64,257.23,257.3,5934.0
2025-03-06 12:20:00,257.42,257.7,256.77,256.77,5958.0,257.42,257.7,256.77,256.77,5958.0
2025-03-06 12:25:00,256.68,257.05,256.61,256.88,12819.0,256.68,257.05,256.61,256.88,12819.0
2025-03-06 12:30:00,256.88,257.34,256.87,257.04,8666.0,256.88,257.34,256.87,257.04,8666.0
2025-03-06 12:35:00,257.1,257.18,256.52,256.59,6980.0,257.1,257.18,256.52,256.59,6980.0
2025-03-06 12:40:00,256.55,257.01,255.7,255.7,26834.0,256.55,257.01,255.7,255.7,26834.0
2025-03-06 12:45:00,255.83,256.09,255.52,255.99,9954.0,255.83,256.09,255.52,255.99,9954.0
2025-03-06 12:50:00,256.06,256.12,255.45,255.61,8747.0,256.06,256.12,255.45,255.61,8747.0
2025-03-06 12:55:00,255.59,256.53,255.59,256.16,4723.0,255.59,256.53,255.59,256.16,4723.0
2025-03-06 13:00:00,256.0,256.27,255.9,256.27,5995.0,256.0,256.27,255.9,256.27,5995.0
2025-03-06 13:05:00,256.19,256.33,255.93,255.94,3233.0,256.19,256.33,255.93,255.94,3233.0
2025-03-06 13:10:00,255.91,255.95,255.59,255.88,6715.0,255.91,255.95,255.59,255.88,6715.0
2025-03-06 13:15:00,255.86,256.36,255.85,256.23,7381.0,255.86,256.36,255.85,256.23,7381.0
2025-03-06 13:20:00,256.38,256.47,256.17,256.21,9764.0,256.38,256.47,256.17,256.21,9764.0
2025-03-06 13:25:00,256.31,256.37,255.39,255.39,7325.0,256.31,256.37,255.39,255.39,7325.0
2025-03-06 13:30:00,255.39,255.45,255.0,255.0,4535.0,255.39,255.45,255.0,255.0,4535.0
2025-03-06 13:35:00,255.02,255.02,254.36,254.41,13165.0,255.02,255.02,254.36,254.41,13165.0
2025-03-06 13:40:00,254.41,254.41,253.8,254.2,23863.0,254.41,254.41,253.8,254.2,23863.0
2025-03-06 13:45:00,254.21,254.79,254.21,254.42,6078.0,254.21,254.79,254.21,254.42,6078.0
2025-03-06 13:50:00,254.4,254.54,254.21,254.25,8543.0,254.4,254.54,254.21,254.25,8543.0
2025-03-06 13:55:00,254.25,254.45,254.01,254.08,6604.0,254.25,254.45,254.01,254.08,6604.0
2025-03-06 14:00:00,254.0,254.08,253.37,253.38,8670.0,254.0,254.08,253.37,253.38,8670.0
2025-03-06 14:05:00,253.46,253.81,253.28,253.53,14534.0,253.46,253.81,253.28,253.53,14534.0
2025-03-06 14:10:00,253.63,253.95,253.5,253.92,8564.0,253.63,253.95,253.5,253.92,8564.0
2025-03-06 14:15:00,253.95,254.01,253.45,253.45,7816.0,253.95,254.01,253.45,253.45,7816.0
2025-03-06 14:20:00,253.45,253.83,253.3,253.72,6516.0,253.45,253.83,253.3,253.72,6516.0
2025-03-06 14:25:00,253.71,253.76,253.31,253.38,10101.0,253.71,253.76,253.31,253.38,10101.0
2025-03-06 14:30:00,253.39,253.44,252.92,253.23,10231.0,253.39,253.44,252.92,253.23,10231.0
2025-03-06 14:35:00,253.0,253.43,252.93,253.11,12260.0,253.0,253.43,252.93,253.11,12260.0
2025-03-06 14:40:00,253.25,253.82,253.13,253.38,10701.0,253.25,253.82,253.13,253.38,10701.0
2025-03-06 14:45:00,253.43,255.46,253.43,255.08,11433.0,253.43,255.46,253.43,255.08,11433.0
2025-03-06 14:50:00,255.26,255.74,255.09,255.64,9146.0,255.26,255.74,255.09,255.64,9146.0
2025-03-06 14:55:00,255.5,255.58,253.73,253.74,19401.0,255.5,255.58,253.73,253.74,19401.0
2025-03-06 15:00:00,253.76,254.48,253.63,254.37,9251.0,253.76,254.48,253.63,254.37,9251.0
2025-03-06 15:05:00,254.14,254.63,254.0,254.24,14969.0,254.14,254.63,254.0,254.24,14969.0
2025-03-06 15:10:00,254.51,254.81,254.32,254.52,9315.0,254.51,254.81,254.32,254.52,9315.0
2025-03-06 15:15:00,254.71,254.83,254.17,254.54,14223.0,254.71,254.83,254.17,254.54,14223.0
2025-03-06 15:20:00,254.52,254.65,253.86,254.02,16137.0,254.52,254.65,253.86,254.02,16137.0
2025-03-06 15:25:00,254.08,254.72,253.93,254.63,18651.0,254.08,254.72,253.93,254.63,18651.0
2025-03-06 15:30:00,254.74,254.98,254.3,254.43,14308.0,254.74,254.98,254.3,254.43,14308.0
2025-03-06 15:35:00,254.36,254.84,254.28,254.34,23457.0,254.36,254.84,254.28,254.34,23457.0
2025-03-06 15:40:00,254.34,254.48,253.59,253.65,30010.0,254.34,254.48,253.59,253.65,30010.0
2025-03-06 15:45:00,253.63,254.63,253.59,254.39,29594.0,253.63,254.63,253.59,254.39,29594.0
2025-03-06 15:50:00,254.45,254.74,253.79,253.92,39367.0,254.45,254.74,253.79,253.92,39367.0
2025-03-06 15:55:00,253.92,254.28,253.53,253.82,94172.0,253.92,254.28,253.53,253.82,94172.0
2025-03-07 09:30:00,251.35,254.94,251.35,254.94,19980.0,251.35,254.94,251.35,254.94,19980.0
2025-03-07 09:35:00,254.95,254.99,253.54,254.12,17492.0,254.95,254.99,253.54,254.12,17492.0
2025-03-07 09:40:00,254.12,254.77,253.79,254.37,13472.0,254.12,254.77,253.79,254.37,13472.0
2025-03-07 09:45:00,254.28,254.81,254.28,254.58,6222.0,254.28,254.81,254.28,254.58,6222.0
2025-03-07 09:50:00,254.86,255.62,254.73,255.62,4649.0,254.86,255.62,254.73,255.62,4649.0
2025-03-07 09:55:00,255.58,255.8,254.67,255.17,55689.0,255.58,255.8,254.67,255.17,55689.0
2025-03-07 10:00:00,255.01,255.2,254.16,254.59,33406.0,255.01,255.2,254.16,254.59,33406.0
2025-03-07 10:05:00,254.23,254.92,254.21,254.81,10076.0,254.23,254.92,254.21,254.81,10076.0
2025-03-07 10:10:00,254.81,254.81,252.24,252.24,9117.0,254.81,254.81,252.24,252.24,9117.0
2025-03-07 10:15:00,252.63,252.93,251.88,251.88,9967.0,252.63,252.93,251.88,251.88,9967.0
2025-03-07 10:20:00,251.88,252.25,251.52,251.58,29666.0,251.88,252.25,251.52,251.58,29666.0
2025-03-07 10:25:00,251.46,252.27,251.01,251.5,13132.0,251.46,252.27,251.01,251.5,13132.0
2025-03-07 10:30:00,251.35,251.35,249.22,249.89,30110.0,251.35,251.35,249.22,249.89,30110.0
2025-03-07 10:35:00,249.56,249.78,249.2,249.37,20734.0,249.56,249.78,249.2,249.37,20734.0
2025-03-07 10:40:00,249.36,249.51,248.88,249.25,11798.0,249.36,249.51,248.88,249.25,11798.0
2025-03-07 10:45:00,249.39,250.83,248.86,250.53,12186.0,249.39,250.83,248.86,250.53,12186.0
2025-03-07 10:50:00,250.53,250.54,249.55,249.69,11094.0,250.53,250.54,249.55,249.69,11094.0
2025-03-07 10:55:00,249.6,249.8,249.24,249.78,7215.0,249.6,249.8,249.24,249.78,7215.0
2025-03-07 11:00:00,249.57,249.95,249.2,249.65,8602.0,249.57,249.95,249.2,249.65,8602.0
2025-03-07 11:05:00,249.55,250.14,249.44,249.84,14337.0,249.55,250.14,249.44,249.84,14337.0
2025-03-07 11:10:00,249.62,250.03,249.05,249.76,49398.0,249.62,250.03,249.05,249.76,49398.0
2025-03-07 11:15:00,249.5,249.5,248.75,248.83,5727.0,249.5,249.5,248.75,248.83,5727.0
2025-03-07 11:20:00,248.83,249.06,248.19,248.19,5866.0,248.83,249.06,248.19,248.19,5866.0
2025-03-07 11:25:00,248.15,248.23,247.31,247.5,12613.0,248.15,248.23,247.31,247.5,12613.0
2025-03-07 11:30:00,247.49,247.52,246.3,246.39,19054.0,247.49,247.52,246.3,246.39,19054.0
2025-03-07 11:35:00,246.55,246.55,245.78,245.98,21401.0,246.55,246.55,245.78,245.98,21401.0
2025-03-07 11:40:00,245.88,246.08,245.64,245.97,37420.0,245.88,246.08,245.64,245.97,37420.0
2025-03-07 11:45:00,245.97,246.08,245.45,245.93,15369.0,245.97,246.08,245.45,245.93,15369.0
2025-03-07 11:50:00,245.93,246.06,245.49,246.06,13263.0,245.93,246.06,245.49,246.06,13263.0
2025-03-07 11:55:00,245.85,246.05,245.66,246.05,6442.0,245.85,246.05,245.66,246.05,6442.0
2025-03-07 12:00:00,245.97,246.58,245.87,246.07,7736.0,245.97,246.58,245.87,246.07,7736.0
2025-03-07 12:05:00,246.09,246.29,245.93,245.98,4177.0,246.09,246.29,245.93,245.98,4177.0
2025-03-07 12:10:00,246.06,246.43,245.82,246.43,6426.0,246.06,246.43,245.82,246.43,6426.0
2025-03-07 12:15:00,246.27,246.44,245.85,246.01,11336.0,246.27,246.44,245.85,246.01,11336.0
2025-03-07 12:20:00,245.94,246.42,245.72,246.42,12056.0,245.94,246.42,245.72,246.42,12056.0
2025-03-07 12:25:00,246.31,247.08,246.23,247.08,7072.0,246.31,247.08,246.23,247.08,7072.0
2025-03-07 12:30:00,247.01,248.18,246.81,248.13,6609.0,247.01,248.18,246.81,248.13,6609.0
2025-03-07 12:35:00,248.13,248.34,247.84,247.97,3460.0,248.13,248.34,247.84,247.97,3460.0
2025-03-07 12:40:00,247.97,248.81,247.69,248.81,3737.0,247.97,248.81,247.69,248.81,3737.0
2025-03-07 12:45:00,248.79,249.29,248.69,248.95,6685.0,248.79,249.29,248.69,248.95,6685.0
2025-03-07 12:50:00,248.84,249.41,248.52,249.41,4296.0,248.84,249.41,248.52,249.41,4296.0
2025-03-07 12:55:00,249.41,249.51,247.71,247.94,5095.0,249.41,249.51,247.71,247.94,5095.0
2025-03-07 13:00:00,248.22,249.17,248.13,249.17,5668.0,248.22,249.17,248.13,249.17,5668.0
2025-03-07 13:05:00,249.17,249.8,249.04,249.4,6292.0,249.17,249.8,249.04,249.4,6292.0
2025-03-07 13:10:00,249.39,249.5,248.82,249.39,3717.0,249.39,249.5,248.82,249.39,3717.0
2025-03-07 13:15:00,249.32,249.71,249.08,249.64,17479.0,249.32,249.71,249.08,249.64,17479.0
2025-03-07 13:20:00,249.47,249.93,248.94,249.07,10024.0,249.47,249.93,248.94,249.07,10024.0
2025-03-07 13:25:00,249.06,249.14,248.88,248.88,1981.0,249.06,249.14,248.88,248.88,1981.0
2025-03-07 13:30:00,249.0,249.37,249.0,249.29,8815.0,249.0,249.37,249.0,249.29,8815.0
2025-03-07 13:35:00,249.14,249.79,249.14,249.64,1900.0,249.14,249.79,249.14,249.64,1900.0
2025-03-07 13:40:00,249.75,250.13,249.38,249.72,3706.0,249.75,250.13,249.38,249.72,3706.0
2025-03-07 13:45:00,249.74,250.56,249.73,250.31,13791.0,249.74,250.56,249.73,250.31,13791.0
2025-03-07 13:50:00,250.46,251.09,250.35,250.97,4737.0,250.46,251.09,250.35,250.97,4737.0
2025-03-07 13:55:00,250.96,251.14,250.95,250.95,2556.0,250.96,251.14,250.95,250.95,2556.0
2025-03-07 14:00:00,251.01,251.15,250.82,250.87,4104.0,251.01,251.15,250.82,250.87,4104.0
2025-03-07 14:05:00,251.03,251.12,250.54,250.56,9859.0,251.03,251.12,250.54,250.56,9859.0
2025-03-07 14:10:00,250.48,251.15,250.48,250.98,3668.0,250.48,251.15,250.48,250.98,3668.0
2025-03-07 14:15:00,250.98,250.98,250.28,250.66,38227.0,250.98,250.98,250.28,250.66,38227.0
2025-03-07 14:20:00,250.68,251.53,250.66,251.53,15032.0,250.68,251.53,250.66,251.53,15032.0
2025-03-07 14:25:00,251.63,251.63,251.07,251.33,9338.0,251.63,251.63,251.07,251.33,9338.0
2025-03-07 14:30:00,251.3,251.43,251.04,251.07,5684.0,251.3,251.43,251.04,251.07,5684.0
2025-03-07 14:35:00,251.11,251.78,250.83,251.5,9154.0,251.11,251.78,250.83,251.5,9154.0
2025-03-07 14:40:00,251.47,251.47,250.83,250.95,9795.0,251.47,251.47,250.83,250.95,9795.0
2025-03-07 14:45:00,250.72,251.13,250.59,250.89,7727.0,250.72,251.13,250.59,250.89,7727.0
2025-03-07 14:50:00,251.07,251.21,250.84,251.02,6451.0,251.07,251.21,250.84,251.02,6451.0
2025-03-07 14:55:00,251.02,251.44,251.01,251.29,9390.0,251.02,251.44,251.01,251.29,9390.0
2025-03-07 15:00:00,251.29,251.44,251.14,251.23,8435.0,251.29,251.44,251.14,251.23,8435.0
2025-03-07 15:05:00,251.24,252.18,251.23,252.13,6678.0,251.24,252.18,251.23,252.13,6678.0
2025-03-07 15:10:00,252.0,252.4,251.94,251.94,8034.0,252.0,252.4,251.94,251.94,8034.0
2025-03-07 15:15:00,251.96,252.24,251.57,252.13,5611.0,251.96,252.24,251.57,252.13,5611.0
2025-03-07 15:20:00,252.13,252.13,251.69,251.8,8300.0,252.13,252.13,251.69,251.8,8300.0
2025-03-07 15:25:00,251.8,251.82,251.49,251.61,11078.0,251.8,251.82,251.49,251.61,11078.0
2025-03-07 15:30:00,251.64,252.3,251.37,252.18,34973.0,251.64,252.3,251.37,252.18,34973.0
2025-03-07 15:35:00,252.14,252.14,250.97,251.15,7704.0,252.14,252.14,250.97,251.15,7704.0
2025-03-07 15:40:00,251.09,251.09,250.53,251.06,39202.0,251.09,251.09,250.53,251.06,39202.0
2025-03-07 15:45:00,250.96,251.69,250.9,251.62,10944.0,250.96,251.69,250.9,251.62,10944.0
2025-03-07 15:50:00,251.57,251.94,251.1,251.87,29574.0,251.57,251.94,251.1,251.87,29574.0
2025-03-07 15:55:00,252.26,252.7,252.2,252.38,88838.0,252.26,252.7,252.2,252.38,88838.0
2025-03-10 09:30:00,249.92,251.45,246.85,246.93,26688.0,249.92,251.45,246.85,246.93,26688.0
2025-03-10 09:35:00,246.88,247.78,246.29,246.8,5085.0,246.88,247.78,246.29,246.8,5085.0
2025-03-10 09:40:00,246.18,247.99,246.18,247.99,6320.0,246.18,247.99,246.18,247.99,6320.0
2025-03-10 09:45:00,248.0,248.31,247.25,248.2,21900.0,248.0,248.31,247.25,248.2,21900.0
2025-03-10 09:50:00,248.31,248.75,247.53,247.83,10270.0,248.31,248.75,247.53,247.83,10270.0
2025-03-10 09:55:00,248.26,248.59,247.5,247.59,9926.0,248.26,248.59,247.5,247.59,9926.0
2025-03-10 10:00:00,247.59,247.59,246.27,246.56,8142.0,247.59,247.59,246.27,246.56,8142.0
2025-03-10 10:05:00,246.57,247.06,246.5,246.82,7025.0,246.57,247.06,246.5,246.82,7025.0
2025-03-10 10:10:00,246.71,248.09,246.67,248.09,5052.0,246.71,248.09,246.67,248.09,5052.0
2025-03-10 10:15:00,247.91,248.13,247.14,247.76,6694.0,247.91,248.13,247.14,247.76,6694.0
2025-03-10 10:20:00,248.03,248.13,247.33,247.52,5643.0,248.03,248.13,247.33,247.52,5643.0
2025-03-10 10:25:00,247.61,247.62,246.09,246.13,15629.0,247.61,247.62,246.09,246.13,15629.0
2025-03-10 10:30:00,246.09,246.49,245.39,245.39,10053.0,246.09,246.49,245.39,245.39,10053.0
2025-03-10 10:35:00,245.48,245.61,244.93,245.41,10090.0,245.48,245.61,244.93,245.41,10090.0
2025-03-10 10:40:00,245.41,245.46,244.65,245.06,12068.0,245.41,245.46,244.65,245.06,12068.0
2025-03-10 10:45:00,244.53,245.42,244.09,245.16,4666.0,244.53,245.42,244.09,245.16,4666.0
2025-03-10 10:50:00,244.88,245.48,244.6,245.48,8467.0,244.88,245.48,244.6,245.48,8467.0
2025-03-10 10:55:00,245.49,245.49,244.76,245.21,12291.0,245.49,245.49,244.76,245.21,12291.0
2025-03-10 11:00:00,245.25,245.66,244.72,245.58,17613.0,245.25,245.66,244.72,245.58,17613.0
2025-03-10 11:05:00,245.55,246.05,245.09,246.05,8452.0,245.55,246.05,245.09,246.05,8452.0
2025-03-10 11:10:00,245.94,246.41,245.7,246.15,4169.0,245.94,246.41,245.7,246.15,4169.0
2025-03-10 11:15:00,245.95,246.0,244.92,245.05,9674.0,245.95,246.0,244.92,245.05,9674.0
2025-03-10 11:20:00,245.25,246.05,244.9,245.99,5347.0,245.25,246.05,244.9,245.99,5347.0
2025-03-10 11:25:00,246.18,246.27,245.71,246.27,5288.0,246.18,246.27,245.71,246.27,5288.0
2025-03-10 11:30:00,246.3,247.03,246.22,246.7,7483.0,246.3,247.03,246.22,246.7,7483.0
2025-03-10 11:35:00,246.62,247.09,246.4,246.91,4277.0,246.62,247.09,246.4,246.91,4277.0
2025-03-10 11:40:00,246.72,246.79,245.6,245.94,5390.0,246.72,246.79,245.6,245.94,5390.0
2025-03-10 11:45:00,245.83,247.13,245.76,246.6,8170.0,245.83,247.13,245.76,246.6,8170.0
2025-03-10 11:50:00,246.66,246.66,245.94,246.24,5805.0,246.66,246.66,245.94,246.24,5805.0
2025-03-10 11:55:00,246.08,246.31,245.56,245.84,12589.0,246.08,246.31,245.56,245.84,12589.0
2025-03-10 12:00:00,245.84,246.16,245.59,245.67,14912.0,245.84,246.16,245.59,245.67,14912.0
2025-03-10 12:05:00,245.65,246.11,245.44,245.69,4908.0,245.65,246.11,245.44,245.69,4908.0
2025-03-10 12:10:00,245.51,246.07,245.32,246.07,15941.0,245.51,246.07,245.32,246.07,15941.0
2025-03-10 12:15:00,246.05,246.05,244.77,244.93,10625.0,246.05,246.05,244.77,244.93,10625.0
2025-03-10 12:20:00,244.93,245.2,244.56,245.2,8633.0,244.93,245.2,244.56,245.2,8633.0
2025-03-10 12:25:00,245.14,245.69,244.97,245.64,10830.0,245.14,245.69,244.97,245.64,10830.0
2025-03-10 12:30:00,245.64,246.12,245.59,246.12,13573.0,245.64,246.12,245.59,246.12,13573.0
2025-03-10 12:35:00,245.83,245.87,245.05,245.05,3636.0,245.83,245.87,245.05,245.05,3636.0
2025-03-10 12:40:00,245.17,245.49,245.03,245.03,8975.0,245.17,245.49,245.03,245.03,8975.0
2025-03-10 12:45:00,245.22,245.52,245.02,245.02,6037.0,245.22,245.52,245.02,245.02,6037.0
2025-03-10 12:50:00,245.28,245.61,245.12,245.37,7901.0,245.28,245.61,245.12,245.37,7901.0
2025-03-10 12:55:00,245.27,245.75,245.25,245.26,7364.0,245.27,245.75,245.25,245.26,7364.0
2025-03-10 13:00:00,245.42,245.63,244.83,245.09,6321.0,245.42,245.63,244.83,245.09,6321.0
2025-03-10 13:05:00,244.9,245.09,244.89,244.95,3042.0,244.9,245.09,244.89,244.95,3042.0
2025-03-10 13:10:00,244.8,245.17,244.75,245.07,14201.0,244.8,245.17,244.75,245.07,14201.0
2025-03-10 13:15:00,245.15,245.18,244.83,245.01,11515.0,245.15,245.18,244.83,245.01,11515.0
2025-03-10 13:20:00,245.05,245.23,244.95,245.12,16809.0,245.05,245.23,244.95,245.12,16809.0
2025-03-10 13:25:00,245.0,245.07,244.69,244.77,5839.0,245.0,245.07,244.69,244.77,5839.0
2025-03-10 13:30:00,244.8,245.04,244.27,244.27,2990.0,244.8,245.04,244.27,244.27,2990.0
2025-03-10 13:35:00,244.46,244.46,243.22,244.12,9092.0,244.46,244.46,243.22,244.12,9092.0
2025-03-10 13:40:00,244.09,244.33,243.81,244.18,3328.0,244.09,244.33,243.81,244.18,3328.0
2025-03-10 13:45:00,244.33,244.66,244.19,244.34,7943.0,244.33,244.66,244.19,244.34,7943.0
2025-03-10 13:50:00,244.17,244.55,243.92,244.36,6239.0,244.17,244.55,243.92,244.36,6239.0
2025-03-10 13:55:00,244.29,244.38,243.86,243.99,11279.0,244.29,244.38,243.86,243.99,11279.0
2025-03-10 14:00:00,243.99,243.99,243.52,243.52,21479.0,243.99,243.99,243.52,243.52,21479.0
2025-03-10 14:05:00,243.54,243.79,242.84,243.23,9484.0,243.54,243.79,242.84,243.23,9484.0
2025-03-10 14:10:00,243.28,243.95,243.16,243.65,9968.0,243.28,243.95,243.16,243.65,9968.0
2025-03-10 14:15:00,243.83,243.83,243.11,243.41,17538.0,243.83,243.83,243.11,243.41,17538.0
2025-03-10 14:20:00,243.4,243.69,243.3,243.52,9065.0,243.4,243.69,243.3,243.52,9065.0
2025-03-10 14:25:00,243.52,243.52,243.16,243.49,4418.0,243.52,243.52,243.16,243.49,4418.0
2025-03-10 14:30:00,243.52,243.65,243.19,243.47,10584.0,243.52,243.65,243.19,243.47,10584.0
2025-03-10 14:35:00,243.37,243.41,243.08,243.1,6931.0,243.37,243.41,243.08,243.1,6931.0
2025-03-10 14:40:00,243.1,243.36,243.02,243.35,6132.0,243.1,243.36,243.02,243.35,6132.0
2025-03-10 14:45:00,243.44,243.44,243.15,243.19,7321.0,243.44,243.44,243.15,243.19,7321.0
2025-03-10 14:50:00,243.19,243.36,242.81,242.81,6861.0,243.19,243.36,242.81,242.81,6861.0
2025-03-10 14:55:00,242.77,242.77,242.19,242.3,4006.0,242.77,242.77,242.19,242.3,4006.0
2025-03-10 15:00:00,242.19,242.77,241.76,242.05,6699.0,242.19,242.77,241.76,242.05,6699.0
2025-03-10 15:05:00,242.09,242.09,241.63,241.73,32327.0,242.09,242.09,241.63,241.73,32327.0
2025-03-10 15:10:00,241.87,243.03,241.78,243.03,16341.0,241.87,243.03,241.78,243.03,16341.0
2025-03-10 15:15:00,243.15,243.59,243.06,243.52,20573.0,243.15,243.59,243.06,243.52,20573.0
2025-03-10 15:20:00,243.42,244.02,243.37,243.96,19083.0,243.42,244.02,243.37,243.96,19083.0
2025-03-10 15:25:00,243.95,244.42,243.82,243.83,45578.0,243.95,244.42,243.82,243.83,45578.0
2025-03-10 15:30:00,243.92,244.42,243.72,244.32,29509.0,243.92,244.42,243.72,244.32,29509.0
2025-03-10 15:35:00,244.32,244.43,243.62,243.98,17086.0,244.32,244.43,243.62,243.98,17086.0
2025-03-10 15:40:00,243.95,244.08,242.22,242.23,19222.0,243.95,244.08,242.22,242.23,19222.0
2025-03-10 15:45:00,242.44,242.9,242.27,242.82,23625.0,242.44,242.9,242.27,242.82,23625.0
2025-03-10 15:50:00,242.95,243.38,242.58,243.12,52350.0,242.95,243.38,242.58,243.12,52350.0
2025-03-10 15:55:00,243.27,243.89,242.98,242.99,164483.0,243.27,243.89,242.98,242.99,164483.0
2025-03-11 09:30:00,243.78,244.16,242.52,243.73,71604.0,243.78,244.16,242.52,243.73,71604.0
2025-03-11 09:35:00,244.15,244.15,242.44,243.13,47759.0,244.15,244.15,242.44,243.13,47759.0
2025-03-11 09:40:00,242.99,244.25,242.7,243.82,9821.0,242.99,244.25,242.7,243.82,9821.0
2025-03-11 09:45:00,243.81,244.62,243.38,244.3,7989.0,243.81,244.62,243.38,244.3,7989.0
2025-03-11 09:50:00,244.44,244.44,243.08,243.33,11572.0,244.44,244.44,243.08,243.33,11572.0
2025-03-11 09:55:00,243.33,243.38,242.87,242.93,10484.0,243.33,243.38,242.87,242.93,10484.0
2025-03-11 10:00:00,242.53,244.56,241.9,242.33,12922.0,242.53,244.56,241.9,242.33,12922.0
2025-03-11 10:05:00,242.5,243.7,242.14,243.44,52329.0,242.5,243.7,242.14,243.44,52329.0
2025-03-11 10:10:00,243.15,243.2,242.28,242.4,21853.0,243.15,243.2,242.28,242.4,21853.0
2025-03-11 10:15:00,242.64,243.26,242.43,243.05,11785.0,242.64,243.26,242.43,243.05,11785.0
2025-03-11 10:20:00,243.05,243.29,241.45,241.45,13740.0,243.05,243.29,241.45,241.45,13740.0
2025-03-11 10:25:00,241.63,241.89,241.2,241.8,13434.0,241.63,241.89,241.2,241.8,13434.0
2025-03-11 10:30:00,241.98,242.6,241.98,242.18,13389.0,241.98,242.6,241.98,242.18,13389.0
2025-03-11 10:35:00,242.02,242.46,241.66,241.87,9963.0,242.02,242.46,241.66,241.87,9963.0
2025-03-11 10:40:00,242.05,242.77,241.61,242.51,12984.0,242.05,242.77,241.61,242.51,12984.0
2025-03-11 10:45:00,242.44,242.7,241.41,241.42,10020.0,242.44,242.7,241.41,241.42,10020.0
2025-03-11 10:50:00,241.7,242.66,241.63,242.6,6030.0,241.7,242.66,241.63,242.6,6030.0
2025-03-11 10:55:00,242.3,242.3,241.71,241.71,5425.0,242.3,242.3,241.71,241.71,5425.0
2025-03-11 11:00:00,241.72,242.17,241.52,241.95,9161.0,241.72,242.17,241.52,241.95,9161.0
2025-03-11 11:05:00,241.77,243.47,241.77,243.41,10194.0,241.77,243.47,241.77,243.41,10194.0
2025-03-11 11:10:00,243.34,243.94,243.06,243.47,6158.0,243.34,243.94,243.06,243.47,6158.0
2025-03-11 11:15:00,243.71,244.73,243.66,244.38,9839.0,243.71,244.73,243.66,244.38,9839.0
2025-03-11 11:20:00,244.33,244.33,243.32,243.32,5097.0,244.33,244.33,243.32,243.32,5097.0
2025-03-11 11:25:00,243.3,243.77,243.11,243.11,6588.0,243.3,243.77,243.11,243.11,6588.0
2025-03-11 11:30:00,243.36,244.19,243.36,243.74,5248.0,243.36,244.19,243.36,243.74,5248.0
2025-03-11 11:35:00,243.59,243.78,243.19,243.78,6298.0,243.59,243.78,243.19,243.78,6298.0
2025-03-11 11:40:00,243.89,244.58,243.89,244.35,6513.0,243.89,244.58,243.89,244.35,6513.0
2025-03-11 11:45:00,244.15,244.27,243.8,244.08,4614.0,244.15,244.27,243.8,244.08,4614.0
2025-03-11 11:50:00,244.21,244.37,243.78,244.11,8785.0,244.21,244.37,243.78,244.11,8785.0
2025-03-11 11:55:00,244.08,244.1,243.33,243.37,4049.0,244.08,244.1,243.33,243.37,4049.0
2025-03-11 12:00:00,243.02,243.75,242.83,243.55,7739.0,243.02,243.75,242.83,243.55,7739.0
2025-03-11 12:05:00,243.45,243.58,243.1,243.31,8387.0,243.45,243.58,243.1,243.31,8387.0
2025-03-11 12:10:00,243.31,243.31,242.75,242.78,6614.0,243.31,243.31,242.75,242.78,6614.0
2025-03-11 12:15:00,242.95,243.38,242.95,243.33,7073.0,242.95,243.38,242.95,243.33,7073.0
2025-03-11 12:20:00,243.17,243.89,243.17,243.56,4203.0,243.17,243.89,243.17,243.56,4203.0
2025-03-11 12:25:00,243.59,244.15,243.52,243.71,4859.0,243.59,244.15,243.52,243.71,4859.0
2025-03-11 12:30:00,243.89,244.3,243.64,244.3,23899.0,243.89,244.3,243.64,244.3,23899.0
2025-03-11 12:35:00,244.23,244.65,244.12,244.24,13990.0,244.23,244.65,244.12,244.24,13990.0
2025-03-11 12:40:00,244.24,244.57,243.77,243.86,11058.0,244.24,244.57,243.77,243.86,11058.0
2025-03-11 12:45:00,243.81,244.33,243.73,244.18,6388.0,243.81,244.33,243.73,244.18,6388.0
2025-03-11 12:50:00,244.17,244.31,243.67,243.74,10198.0,244.17,244.31,243.67,243.74,10198.0
2025-03-11 12:55:00,243.77,243.94,243.38,243.78,4955.0,243.77,243.94,243.38,243.78,4955.0
2025-03-11 13:00:00,243.69,243.82,243.41,243.42,5968.0,243.69,243.82,243.41,243.42,5968.0
2025-03-11 13:05:00,243.51,243.62,243.31,243.56,7515.0,243.51,243.62,243.31,243.56,7515.0
2025-03-11 13:10:00,243.49,243.49,242.82,242.82,5075.0,243.49,243.49,242.82,242.82,5075.0
2025-03-11 13:15:00,242.77,243.18,242.77,242.92,9372.0,242.77,243.18,242.77,242.92,9372.0
2025-03-11 13:20:00,242.73,242.88,242.22,242.55,7142.0,242.73,242.88,242.22,242.55,7142.0
2025-03-11 13:25:00,242.55,242.62,242.23,242.35,14334.0,242.55,242.62,242.23,242.35,14334.0
2025-03-11 13:30:00,242.3,242.73,242.07,242.37,24628.0,242.3,242.73,242.07,242.37,24628.0
2025-03-11 13:35:00,242.29,242.57,242.1,242.35,19650.0,242.29,242.57,242.1,242.35,19650.0
2025-03-11 13:40:00,242.29,242.94,242.14,242.69,8576.0,242.29,242.94,242.14,242.69,8576.0
2025-03-11 13:45:00,242.81,243.51,242.68,243.08,45721.0,242.81,243.51,242.68,243.08,45721.0
2025-03-11 13:50:00,243.04,243.38,242.84,242.9,8157.0,243.04,243.38,242.84,242.9,8157.0
2025-03-11 13:55:00,242.78,242.81,242.18,242.55,7691.0,242.78,242.81,242.18,242.55,7691.0
2025-03-11 14:00:00,242.77,243.91,242.77,243.76,25356.0,242.77,243.91,242.77,243.76,25356.0
2025-03-11 14:05:00,243.77,244.4,243.51,244.4,25537.0,243.77,244.4,243.51,244.4,25537.0
2025-03-11 14:10:00,244.41,245.07,244.09,244.17,36701.0,244.41,245.07,244.09,244.17,36701.0
2025-03-11 14:15:00,244.11,244.5,243.89,244.41,9715.0,244.11,244.5,243.89,244.41,9715.0
2025-03-11 14:20:00,244.26,245.09,244.26,244.68,20161.0,244.26,245.09,244.26,244.68,20161.0
2025-03-11 14:25:00,244.68,244.79,244.13,244.28,18228.0,244.68,244.79,244.13,244.28,18228.0
2025-03-11 14:30:00,244.21,244.35,243.7,243.91,12623.0,244.21,244.35,243.7,243.91,12623.0
2025-03-11 14:35:00,243.85,244.25,243.75,244.17,17407.0,243.85,244.25,243.75,244.17,17407.0
2025-03-11 14:40:00,244.11,245.16,244.11,245.03,11417.0,244.11,245.16,244.11,245.03,11417.0
2025-03-11 14:45:00,245.03,245.33,244.66,245.17,15694.0,245.03,245.33,244.66,245.17,15694.0
2025-03-11 14:50:00,245.13,245.63,245.13,245.16,24287.0,245.13,245.63,245.13,245.16,24287.0
2025-03-11 14:55:00,245.15,245.28,244.78,245.15,7999.0,245.15,245.28,244.78,245.15,7999.0
2025-03-11 15:00:00,245.0,245.31,244.71,245.2,41801.0,245.0,245.31,244.71,245.2,41801.0
2025-03-11 15:05:00,245.23,246.21,245.23,245.77,13659.0,245.23,246.21,245.23,245.77,13659.0
2025-03-11 15:10:00,245.68,245.68,244.9,244.91,10489.0,245.68,245.68,244.9,244.91,10489.0
2025-03-11 15:15:00,244.8,244.8,244.0,244.25,25895.0,244.8,244.8,244.0,244.25,25895.0
2025-03-11 15:20:00,244.31,244.68,243.33,243.4,16232.0,244.31,244.68,243.33,243.4,16232.0
2025-03-11 15:25:00,243.4,243.98,243.4,243.84,10192.0,243.4,243.98,243.4,243.84,10192.0
2025-03-11 15:30:00,243.77,244.09,243.62,243.63,23121.0,243.77,244.09,243.62,243.63,23121.0
2025-03-11 15:35:00,243.65,243.94,243.12,243.31,18080.0,243.65,243.94,243.12,243.31,18080.0
2025-03-11 15:40:00,243.25,243.5,242.57,243.42,47620.0,243.25,243.5,242.57,243.42,47620.0
2025-03-11 15:45:00,243.46,243.97,242.77,243.84,50551.0,243.46,243.97,242.77,243.84,50551.0
2025-03-11 15:50:00,243.72,243.72,242.44,243.17,45786.0,243.72,243.72,242.44,243.17,45786.0
2025-03-11 15:55:00,243.34,243.63,242.72,242.77,266183.0,243.34,243.63,242.72,242.77,266183.0
2025-03-12 09:30:00,246.06,247.04,244.95,246.28,47337.0,246.06,247.04,244.95,246.28,47337.0
2025-03-12 09:35:00,245.91,246.22,244.1,244.37,8649.0,245.91,246.22,244.1,244.37,8649.0
2025-03-12 09:40:00,244.29,245.54,244.04,244.39,37335.0,244.29,245.54,244.04,244.39,37335.0
2025-03-12 09:45:00,244.38,244.75,242.72,243.05,31154.0,244.38,244.75,242.72,243.05,31154.0
2025-03-12 09:50:00,243.09,244.42,243.09,243.35,22065.0,243.09,244.42,243.09,243.35,22065.0
2025-03-12 09:55:00,243.48,243.69,242.92,243.05,23844.0,243.48,243.69,242.92,243.05,23844.0
2025-03-12 10:00:00,243.05,243.05,241.16,241.38,25139.0,243.05,243.05,241.16,241.38,25139.0
2025-03-12 10:05:00,241.37,242.3,241.37,242.13,15508.0,241.37,242.3,241.37,242.13,15508.0
2025-03-12 10:10:00,242.0,242.11,240.89,241.5,16689.0,242.0,242.11,240.89,241.5,16689.0
2025-03-12 10:15:00,241.5,241.78,240.85,241.64,16777.0,241.5,241.78,240.85,241.64,16777.0
2025-03-12 10:20:00,241.52,242.26,241.44,241.77,9604.0,241.52,242.26,241.44,241.77,9604.0
2025-03-12 10:25:00,241.6,242.18,241.41,242.01,12065.0,241.6,242.18,241.41,242.01,12065.0
2025-03-12 10:30:00,241.98,242.05,240.48,240.48,6357.0,241.98,242.05,240.48,240.48,6357.0
2025-03-12 10:35:00,240.59,241.03,240.2,240.34,9936.0,240.59,241.03,240.2,240.34,9936.0
2025-03-12 10:40:00,240.34,240.37,239.74,240.11,15419.0,240.34,240.37,239.74,240.11,15419.0
2025-03-12 10:45:00,240.11,240.58,239.92,240.0,9104.0,240.11,240.58,239.92,240.0,9104.0
2025-03-12 10:50:00,240.03,240.64,240.01,240.6,6677.0,240.03,240.64,240.01,240.6,6677.0
2025-03-12 10:55:00,240.6,240.6,239.3,239.46,8474.0,240.6,240.6,239.3,239.46,8474.0
2025-03-12 11:00:00,239.46,239.63,239.05,239.15,10169.0,239.46,239.63,239.05,239.15,10169.0
2025-03-12 11:05:00,239.17,239.35,238.93,239.24,8505.0,239.17,239.35,238.93,239.24,8505.0
2025-03-12 11:10:00,239.24,239.4,238.72,238.99,10025.0,239.24,239.4,238.72,238.99,10025.0
2025-03-12 11:15:00,238.97,239.79,238.92,239.53,16938.0,238.97,239.79,238.92,239.53,16938.0
2025-03-12 11:20:00,239.44,240.84,239.29,240.84,7498.0,239.44,240.84,239.29,240.84,7498.0
2025-03-12 11:25:00,240.68,241.35,240.55,241.35,4913.0,240.68,241.35,240.55,241.35,4913.0
2025-03-12 11:30:00,241.23,241.44,240.59,241.14,22971.0,241.23,241.44,240.59,241.14,22971.0
2025-03-12 11:35:00,240.87,241.62,240.87,241.54,5382.0,240.87,241.62,240.87,241.54,5382.0
2025-03-12 11:40:00,241.47,241.56,241.24,241.32,13097.0,241.47,241.56,241.24,241.32,13097.0
2025-03-12 11:45:00,241.32,241.81,241.32,241.66,11027.0,241.32,241.81,241.32,241.66,11027.0
2025-03-12 11:50:00,241.66,242.57,241.53,242.35,15218.0,241.66,242.57,241.53,242.35,15218.0
2025-03-12 11:55:00,242.35,242.67,241.93,242.59,8630.0,242.35,242.67,241.93,242.59,8630.0
2025-03-12 12:00:00,242.43,242.76,242.08,242.76,8025.0,242.43,242.76,242.08,242.76,8025.0
2025-03-12 12:05:00,242.58,243.02,242.53,243.0,5569.0,242.58,243.02,242.53,243.0,5569.0
2025-03-12 12:10:00,242.95,243.29,242.64,242.85,9080.0,242.95,243.29,242.64,242.85,9080.0
2025-03-12 12:15:00,242.84,243.07,242.73,243.07,5585.0,242.84,243.07,242.73,243.07,5585.0
2025-03-12 12:20:00,243.07,243.46,243.0,243.3,6054.0,243.07,243.46,243.0,243.3,6054.0
2025-03-12 12:25:00,243.13,243.13,242.54,242.78,13939.0,243.13,243.13,242.54,242.78,13939.0
2025-03-12 12:30:00,242.78,243.15,242.6,243.01,9207.0,242.78,243.15,242.6,243.01,9207.0
2025-03-12 12:35:00,243.15,243.64,242.7,242.7,10486.0,243.15,243.64,242.7,242.7,10486.0
2025-03-12 12:40:00,242.46,242.68,241.9,242.06,5703.0,242.46,242.68,241.9,242.06,5703.0
2025-03-12 12:45:00,242.06,242.65,241.89,242.53,11961.0,242.06,242.65,241.89,242.53,11961.0
2025-03-12 12:50:00,242.54,242.9,242.34,242.44,6898.0,242.54,242.9,242.34,242.44,6898.0
2025-03-12 12:55:00,242.44,242.44,241.65,241.65,3200.0,242.44,242.44,241.65,241.65,3200.0
2025-03-12 13:00:00,241.75,241.97,241.61,241.76,8016.0,241.75,241.97,241.61,241.76,8016.0
2025-03-12 13:05:00,241.76,242.4,241.44,242.25,24157.0,241.76,242.4,241.44,242.25,24157.0
2025-03-12 13:10:00,242.25,242.81,242.0,242.8,26337.0,242.25,242.81,242.0,242.8,26337.0
2025-03-12 13:15:00,242.8,242.93,242.4,242.83,6567.0,242.8,242.93,242.4,242.83,6567.0
2025-03-12 13:20:00,242.75,243.25,242.62,243.14,14135.0,242.75,243.25,242.62,243.14,14135.0
2025-03-12 13:25:00,242.98,243.09,242.72,242.96,4811.0,242.98,243.09,242.72,242.96,4811.0
2025-03-12 13:30:00,242.96,243.27,242.91,243.22,11086.0,242.96,243.27,242.91,243.22,11086.0
2025-03-12 13:35:00,243.34,243.39,243.0,243.09,6149.0,243.34,243.39,243.0,243.09,6149.0
2025-03-12 13:40:00,243.0,243.21,242.62,242.66,6334.0,243.0,243.21,242.62,242.66,6334.0
2025-03-12 13:45:00,242.66,243.11,242.66,242.9,9350.0,242.66,243.11,242.66,242.9,9350.0
2025-03-12 13:50:00,242.89,242.89,242.13,242.14,1608.0,242.89,242.89,242.13,242.14,1608.0
2025-03-12 13:55:00,242.01,242.1,241.36,241.41,2979.0,242.01,242.1,241.36,241.41,2979.0
2025-03-12 14:00:00,241.48,241.91,241.37,241.41,7570.0,241.48,241.91,241.37,241.41,7570.0
2025-03-12 14:05:00,241.4,241.51,240.91,241.25,8172.0,241.4,241.51,240.91,241.25,8172.0
2025-03-12 14:10:00,241.25,241.72,241.25,241.68,3159.0,241.25,241.72,241.25,241.68,3159.0
2025-03-12 14:15:00,241.67,242.09,241.67,242.02,4226.0,241.67,242.09,241.67,242.02,4226.0
2025-03-12 14:20:00,242.14,242.2,241.88,241.88,6980.0,242.14,242.2,241.88,241.88,6980.0
2025-03-12 14:25:00,241.91,242.29,241.78,242.29,9588.0,241.91,242.29,241.78,242.29,9588.0
2025-03-12 14:30:00,242.3,242.3,241.86,242.16,4471.0,242.3,242.3,241.86,242.16,4471.0
2025-03-12 14:35:00,242.16,242.36,242.11,242.33,3689.0,242.16,242.36,242.11,242.33,3689.0
2025-03-12 14:40:00,242.49,242.78,242.41,242.6,5415.0,242.49,242.78,242.41,242.6,5415.0
2025-03-12 14:45:00,242.49,243.04,242.31,243.02,7556.0,242.49,243.04,242.31,243.02,7556.0
2025-03-12 14:50:00,242.82,243.0,242.72,242.73,11385.0,242.82,243.0,242.72,242.73,11385.0
2025-03-12 14:55:00,242.67,242.96,242.26,242.72,5103.0,242.67,242.96,242.26,242.72,5103.0
2025-03-12 15:00:00,242.72,242.72,242.26,242.26,3939.0,242.72,242.72,242.26,242.26,3939.0
2025-03-12 15:05:00,242.39,242.53,242.26,242.38,5894.0,242.39,242.53,242.26,242.38,5894.0
2025-03-12 15:10:00,242.27,242.42,242.27,242.3,3975.0,242.27,242.42,242.27,242.3,3975.0
2025-03-12 15:15:00,242.3,242.77,242.07,242.67,7326.0,242.3,242.77,242.07,242.67,7326.0
2025-03-12 15:20:00,242.78,242.8,241.84,242.15,11675.0,242.78,242.8,241.84,242.15,11675.0
2025-03-12 15:25:00,242.24,242.5,242.1,242.36,10886.0,242.24,242.5,242.1,242.36,10886.0
2025-03-12 15:30:00,242.36,242.63,242.14,242.16,12198.0,242.36,242.63,242.14,242.16,12198.0
2025-03-12 15:35:00,242.06,242.21,241.71,242.02,13918.0,242.06,242.21,241.71,242.02,13918.0
2025-03-12 15:40:00,241.99,241.99,241.32,241.62,18905.0,241.99,241.99,241.32,241.62,18905.0
2025-03-12 15:45:00,241.62,241.98,241.5,241.97,28276.0,241.62,241.98,241.5,241.97,28276.0
2025-03-12 15:50:00,241.89,242.54,240.88,242.39,38449.0,241.89,242.54,240.88,242.39,38449.0
2025-03-12 15:55:00,242.58,242.79,241.21,241.77,152214.0,242.58,242.79,241.21,241.77,152214.0
2025-03-13 09:30:00,242.16,243.5,239.74,241.83,44992.0,242.16,243.5,239.74,241.83,44992.0
2025-03-13 09:35:00,241.01,241.83,238.53,238.53,22234.0,241.01,241.83,238.53,238.53,22234.0
2025-03-13 09:40:00,239.11,239.11,237.38,237.43,17566.0,239.11,239.11,237.38,237.43,17566.0
2025-03-13 09:45:00,237.81,237.88,236.95,237.5,11972.0,237.81,237.88,236.95,237.5,11972.0
2025-03-13 09:50:00,237.53,237.55,235.83,236.18,25728.0,237.53,237.55,235.83,236.18,25728.0
2025-03-13 09:55:00,236.36,236.4,235.56,235.92,16454.0,236.36,236.4,235.56,235.92,16454.0
2025-03-13 10:00:00,235.7,237.45,235.66,237.18,14312.0,235.7,237.45,235.66,237.18,14312.0
2025-03-13 10:05:00,237.18,238.76,237.18,238.17,44053.0,237.18,238.76,237.18,238.17,44053.0
2025-03-13 10:10:00,238.15,238.68,237.82,238.63,32396.0,238.15,238.68,237.82,238.63,32396.0
2025-03-13 10:15:00,238.72,239.1,238.62,239.04,5024.0,238.72,239.1,238.62,239.04,5024.0
2025-03-13 10:20:00,239.11,239.16,238.24,238.53,3760.0,239.11,239.16,238.24,238.53,3760.0
2025-03-13 10:25:00,238.53,238.81,238.17,238.58,14340.0,238.53,238.81,238.17,238.58,14340.0
2025-03-13 10:30:00,238.77,239.36,238.38,238.51,10590.0,238.77,239.36,238.38,238.51,10590.0
2025-03-13 10:35:00,238.56,238.56,238.19,238.36,42393.0,238.56,238.56,238.19,238.36,42393.0
2025-03-13 10:40:00,238.36,238.85,238.31,238.85,9152.0,238.36,238.85,238.31,238.85,9152.0
2025-03-13 10:45:00,238.46,238.55,238.0,238.3,39671.0,238.46,238.55,238.0,238.3,39671.0
2025-03-13 10:50:00,238.31,238.77,238.17,238.7,23176.0,238.31,238.77,238.17,238.7,23176.0
2025-03-13 10:55:00,238.73,238.78,238.03,238.6,14870.0,238.73,238.78,238.03,238.6,14870.0
2025-03-13 11:00:00,238.61,239.21,238.54,239.2,4865.0,238.61,239.21,238.54,239.2,4865.0
2025-03-13 11:05:00,239.2,239.21,238.3,238.44,9721.0,239.2,239.21,238.3,238.44,9721.0
2025-03-13 11:10:00,238.44,238.59,237.36,237.36,6756.0,238.44,238.59,237.36,237.36,6756.0
2025-03-13 11:15:00,237.34,237.99,237.0,237.87,94098.0,237.34,237.99,237.0,237.87,94098.0
2025-03-13 11:20:00,237.9,238.2,237.54,237.8,5537.0,237.9,238.2,237.54,237.8,5537.0
2025-03-13 11:25:00,237.75,237.89,237.26,237.64,18506.0,237.75,237.89,237.26,237.64,18506.0
2025-03-13 11:30:00,237.61,237.7,237.36,237.54,3222.0,237.61,237.7,237.36,237.54,3222.0
2025-03-13 11:35:00,237.37,237.38,236.64,236.78,8097.0,237.37,237.38,236.64,236.78,8097.0
2025-03-13 11:40:00,236.66,237.67,236.66,237.54,6935.0,236.66,237.67,236.66,237.54,6935.0
2025-03-13 11:45:00,237.58,238.04,237.32,238.04,12932.0,237.58,238.04,237.32,238.04,12932.0
2025-03-13 11:50:00,237.98,237.99,237.35,237.75,10722.0,237.98,237.99,237.35,237.75,10722.0
2025-03-13 11:55:00,237.69,237.77,236.75,236.75,6426.0,237.69,237.77,236.75,236.75,6426.0
2025-03-13 12:00:00,236.71,237.14,236.48,237.14,5092.0,236.71,237.14,236.48,237.14,5092.0
2025-03-13 12:05:00,237.03,237.59,237.03,237.51,8216.0,237.03,237.59,237.03,237.51,8216.0
2025-03-13 12:10:00,237.58,237.74,237.42,237.45,15786.0,237.58,237.74,237.42,237.45,15786.0
2025-03-13 12:15:00,237.51,237.65,237.37,237.53,20375.0,237.51,237.65,237.37,237.53,20375.0
2025-03-13 12:20:00,237.66,237.73,237.45,237.5,8477.0,237.66,237.73,237.45,237.5,8477.0
2025-03-13 12:25:00,237.55,237.7,237.42,237.59,9785.0,237.55,237.7,237.42,237.59,9785.0
2025-03-13 12:30:00,237.5,238.1,237.45,238.06,16920.0,237.5,238.1,237.45,238.06,16920.0
2025-03-13 12:35:00,238.04,238.75,238.0,238.62,4812.0,238.04,238.75,238.0,238.62,4812.0
2025-03-13 12:40:00,238.62,238.63,238.14,238.15,5513.0,238.62,238.63,238.14,238.15,5513.0
2025-03-13 12:45:00,238.04,238.17,237.4,237.4,15754.0,238.04,238.17,237.4,237.4,15754.0
2025-03-13 12:50:00,237.56,238.11,237.46,237.6,13781.0,237.56,238.11,237.46,237.6,13781.0
2025-03-13 12:55:00,237.69,237.69,237.42,237.53,8711.0,237.69,237.69,237.42,237.53,8711.0
2025-03-13 13:00:00,237.5,237.78,237.4,237.66,39496.0,237.5,237.78,237.4,237.66,39496.0
2025-03-13 13:05:00,237.86,238.02,237.49,237.5,2833.0,237.86,238.02,237.49,237.5,2833.0
2025-03-13 13:10:00,237.46,237.5,236.77,236.94,26256.0,237.46,237.5,236.77,236.94,26256.0
2025-03-13 13:15:00,236.94,236.94,236.57,236.7,4322.0,236.94,236.94,236.57,236.7,4322.0
2025-03-13 13:20:00,236.69,237.21,236.69,236.9,4972.0,236.69,237.21,236.69,236.9,4972.0
2025-03-13 13:25:00,237.03,237.03,236.95,236.97,3765.0,237.03,237.03,236.95,236.97,3765.0
2025-03-13 13:30:00,236.92,236.98,236.4,236.41,3238.0,236.92,236.98,236.4,236.41,3238.0
2025-03-13 13:35:00,236.31,236.52,236.23,236.38,2632.0,236.31,236.52,236.23,236.38,2632.0
2025-03-13 13:40:00,236.27,236.29,236.11,236.11,2060.0,236.27,236.29,236.11,236.11,2060.0
2025-03-13 13:45:00,236.02,236.28,235.79,235.82,3651.0,236.02,236.28,235.79,235.82,3651.0
2025-03-13 13:50:00,235.82,236.9,235.82,236.9,7808.0,235.82,236.9,235.82,236.9,7808.0
2025-03-13 13:55:00,236.61,236.67,236.32,236.39,19099.0,236.61,236.67,236.32,236.39,19099.0
2025-03-13 14:00:00,236.4,237.12,236.39,236.91,3100.0,236.4,237.12,236.39,236.91,3100.0
2025-03-13 14:05:00,236.93,236.96,236.63,236.79,9721.0,236.93,236.96,236.63,236.79,9721.0
2025-03-13 14:10:00,236.79,237.27,236.67,237.16,22920.0,236.79,237.27,236.67,237.16,22920.0
2025-03-13 14:15:00,237.04,237.45,236.76,237.41,27893.0,237.04,237.45,236.76,237.41,27893.0
2025-03-13 14:20:00,237.37,237.67,237.24,237.66,8249.0,237.37,237.67,237.24,237.66,8249.0
2025-03-13 14:25:00,237.71,238.17,237.6,237.92,9700.0,237.71,238.17,237.6,237.92,9700.0
2025-03-13 14:30:00,237.94,238.39,237.78,238.17,12072.0,237.94,238.39,237.78,238.17,12072.0
2025-03-13 14:35:00,238.15,238.37,238.14,238.3,4214.0,238.15,238.37,238.14,238.3,4214.0
2025-03-13 14:40:00,238.15,238.23,237.8,238.19,6646.0,238.15,238.23,237.8,238.19,6646.0
2025-03-13 14:45:00,238.21,238.9,238.2,238.87,7200.0,238.21,238.9,238.2,238.87,7200.0
2025-03-13 14:50:00,238.93,239.01,238.6,238.71,13614.0,238.93,239.01,238.6,238.71,13614.0
2025-03-13 14:55:00,238.75,239.04,238.67,238.85,7186.0,238.75,239.04,238.67,238.85,7186.0
2025-03-13 15:00:00,238.97,239.33,238.78,238.83,11008.0,238.97,239.33,238.78,238.83,11008.0
2025-03-13 15:05:00,238.76,238.9,238.33,238.38,5668.0,238.76,238.9,238.33,238.38,5668.0
2025-03-13 15:10:00,238.22,238.34,238.07,238.11,2059.0,238.22,238.34,238.07,238.11,2059.0
2025-03-13 15:15:00,238.13,238.59,238.1,238.58,5173.0,238.13,238.59,238.1,238.58,5173.0
2025-03-13 15:20:00,238.36,238.47,238.1,238.33,5802.0,238.36,238.47,238.1,238.33,5802.0
2025-03-13 15:25:00,238.33,238.33,237.78,237.91,7405.0,238.33,238.33,237.78,237.91,7405.0
2025-03-13 15:30:00,237.93,238.24,237.65,238.03,6038.0,237.93,238.24,237.65,238.03,6038.0
2025-03-13 15:35:00,238.02,238.02,237.04,237.04,5064.0,238.02,238.02,237.04,237.04,5064.0
2025-03-13 15:40:00,237.12,237.51,236.94,237.51,11648.0,237.12,237.51,236.94,237.51,11648.0
2025-03-13 15:45:00,237.36,237.75,237.22,237.54,9866.0,237.36,237.75,237.22,237.54,9866.0
2025-03-13 15:50:00,237.54,237.54,237.0,237.18,18639.0,237.54,237.54,237.0,237.18,18639.0
2025-03-13 15:55:00,237.22,237.42,237.09,237.23,90626.0,237.22,237.42,237.09,237.23,90626.0
2025-03-14 09:30:00,239.57,240.5,238.55,239.48,17006.0,239.57,240.5,238.55,239.48,17006.0
2025-03-14 09:35:00,239.85,241.75,239.84,241.08,7383.0,239.85,241.75,239.84,241.08,7383.0
2025-03-14 09:40:00,241.39,241.78,240.65,241.78,3200.0,241.39,241.78,240.65,241.78,3200.0
2025-03-14 09:45:00,242.0,242.56,241.94,242.56,3036.0,242.0,242.56,241.94,242.56,3036.0
2025-03-14 09:50:00,242.74,242.85,242.32,242.85,4400.0,242.74,242.85,242.32,242.85,4400.0
2025-03-14 09:55:00,242.96,243.05,242.1,242.1,8452.0,242.96,243.05,242.1,242.1,8452.0
2025-03-14 10:00:00,241.91,241.91,240.8,241.76,6388.0,241.91,241.91,240.8,241.76,6388.0
2025-03-14 10:05:00,241.59,242.21,241.37,241.38,4662.0,241.59,242.21,241.37,241.38,4662.0
2025-03-14 10:10:00,241.5,241.5,240.57,240.57,2383.0,241.5,241.5,240.57,240.57,2383.0
2025-03-14 10:15:00,240.79,240.91,240.59,240.91,1947.0,240.79,240.91,240.59,240.91,1947.0
2025-03-14 10:20:00,240.8,241.83,240.68,241.53,22304.0,240.8,241.83,240.68,241.53,22304.0
2025-03-14 10:25:00,241.58,241.58,241.19,241.24,3049.0,241.58,241.58,241.19,241.24,3049.0
2025-03-14 10:30:00,241.44,241.82,241.23,241.41,2800.0,241.44,241.82,241.23,241.41,2800.0
2025-03-14 10:35:00,241.21,242.05,241.21,242.05,3955.0,241.21,242.05,241.21,242.05,3955.0
2025-03-14 10:40:00,242.2,242.22,241.32,241.56,2129.0,242.2,242.22,241.32,241.56,2129.0
2025-03-14 10:45:00,241.87,242.12,241.7,241.93,3000.0,241.87,242.12,241.7,241.93,3000.0
2025-03-14 10:50:00,241.93,242.08,241.4,241.4,9431.0,241.93,242.08,241.4,241.4,9431.0
2025-03-14 10:55:00,241.38,242.38,241.06,242.38,8532.0,241.38,242.38,241.06,242.38,8532.0
2025-03-14 11:00:00,242.34,242.68,242.29,242.63,5473.0,242.34,242.68,242.29,242.63,5473.0
2025-03-14 11:05:00,242.63,242.96,242.47,242.79,1675.0,242.63,242.96,242.47,242.79,1675.0
2025-03-14 11:10:00,242.62,242.73,242.42,242.71,2463.0,242.62,242.73,242.42,242.71,2463.0
2025-03-14 11:15:00,242.56,243.07,242.47,242.89,16085.0,242.56,243.07,242.47,242.89,16085.0
2025-03-14 11:20:00,242.79,243.46,242.79,243.44,5032.0,242.79,243.46,242.79,243.44,5032.0
2025-03-14 11:25:00,243.44,243.5,242.69,242.78,5581.0,243.44,243.5,242.69,242.78,5581.0
2025-03-14 11:30:00,243.05,243.31,242.93,243.13,2441.0,243.05,243.31,242.93,243.13,2441.0
2025-03-14 11:35:00,243.1,243.34,242.65,242.99,4472.0,243.1,243.34,242.65,242.99,4472.0
2025-03-14 11:40:00,242.93,243.33,242.93,243.08,3620.0,242.93,243.33,242.93,243.08,3620.0
2025-03-14 11:45:00,242.86,243.14,242.81,243.14,3137.0,242.86,243.14,242.81,243.14,3137.0
2025-03-14 11:50:00,243.03,243.49,242.99,243.43,3329.0,243.03,243.49,242.99,243.43,3329.0
2025-03-14 11:55:00,243.43,243.78,243.35,243.56,4208.0,243.43,243.78,243.35,243.56,4208.0
2025-03-14 12:00:00,243.64,243.78,243.46,243.55,5120.0,243.64,243.78,243.46,243.55,5120.0
2025-03-14 12:05:00,243.56,243.69,243.39,243.39,3274.0,243.56,243.69,243.39,243.39,3274.0
2025-03-14 12:10:00,243.36,243.5,243.16,243.46,4032.0,243.36,243.5,243.16,243.46,4032.0
2025-03-14 12:15:00,243.62,243.65,243.36,243.5,1700.0,243.62,243.65,243.36,243.5,1700.0
2025-03-14 12:20:00,243.66,243.83,243.37,243.73,3595.0,243.66,243.83,243.37,243.73,3595.0
2025-03-14 12:25:00,243.72,243.72,242.99,243.3,5213.0,243.72,243.72,242.99,243.3,5213.0
2025-03-14 12:30:00,243.31,243.46,243.13,243.27,3513.0,243.31,243.46,243.13,243.27,3513.0
2025-03-14 12:35:00,243.27,243.93,243.15,243.66,27169.0,243.27,243.93,243.15,243.66,27169.0
2025-03-14 12:40:00,243.7,244.05,243.7,243.93,3394.0,243.7,244.05,243.7,243.93,3394.0
2025-03-14 12:45:00,243.93,244.2,243.82,244.16,16731.0,243.93,244.2,243.82,244.16,16731.0
2025-03-14 12:50:00,244.22,244.87,244.17,244.87,5633.0,244.22,244.87,244.17,244.87,5633.0
2025-03-14 12:55:00,244.77,245.15,244.59,244.81,15343.0,244.77,245.15,244.59,244.81,15343.0
2025-03-14 13:00:00,244.73,245.04,244.26,244.34,8051.0,244.73,245.04,244.26,244.34,8051.0
2025-03-14 13:05:00,244.33,244.99,244.28,244.98,5830.0,244.33,244.99,244.28,244.98,5830.0
2025-03-14 13:10:00,244.97,245.11,244.76,244.91,5847.0,244.97,245.11,244.76,244.91,5847.0
2025-03-14 13:15:00,245.03,245.11,244.56,244.56,6825.0,245.03,245.11,244.56,244.56,6825.0
2025-03-14 13:20:00,244.56,244.87,244.16,244.36,3791.0,244.56,244.87,244.16,244.36,3791.0
2025-03-14 13:25:00,244.42,244.59,244.11,244.18,2170.0,244.42,244.59,244.11,244.18,2170.0
2025-03-14 13:30:00,244.04,244.6,244.01,244.35,2517.0,244.04,244.6,244.01,244.35,2517.0
2025-03-14 13:35:00,244.36,244.54,244.2,244.54,3711.0,244.36,244.54,244.2,244.54,3711.0
2025-03-14 13:40:00,244.54,244.54,244.01,244.09,2723.0,244.54,244.54,244.01,244.09,2723.0
2025-03-14 13:45:00,244.01,244.12,243.8,243.99,4284.0,244.01,244.12,243.8,243.99,4284.0
2025-03-14 13:50:00,243.91,244.0,243.9,243.95,1400.0,243.91,244.0,243.9,243.95,1400.0
2025-03-14 13:55:00,243.94,243.94,243.63,243.64,2764.0,243.94,243.94,243.63,243.64,2764.0
2025-03-14 14:00:00,243.76,244.01,243.76,244.01,2550.0,243.76,244.01,243.76,244.01,2550.0
2025-03-14 14:05:00,244.05,244.25,243.84,243.95,5178.0,244.05,244.25,243.84,243.95,5178.0
2025-03-14 14:10:00,243.95,243.95,243.39,243.39,1222.0,243.95,243.95,243.39,243.39,1222.0
2025-03-14 14:15:00,243.33,243.72,243.18,243.46,2300.0,243.33,243.72,243.18,243.46,2300.0
2025-03-14 14:20:00,243.39,243.52,243.25,243.32,5305.0,243.39,243.52,243.25,243.32,5305.0
2025-03-14 14:25:00,243.27,243.55,243.27,243.51,5735.0,243.27,243.55,243.27,243.51,5735.0
2025-03-14 14:30:00,243.44,243.74,243.43,243.47,3764.0,243.44,243.74,243.43,243.47,3764.0
2025-03-14 14:35:00,243.38,243.91,243.28,243.91,9863.0,243.38,243.91,243.28,243.91,9863.0
2025-03-14 14:40:00,244.04,244.06,243.89,244.02,2594.0,244.04,244.06,243.89,244.02,2594.0
2025-03-14 14:45:00,244.02,244.28,244.01,244.17,3385.0,244.02,244.28,244.01,244.17,3385.0
2025-03-14 14:50:00,244.27,244.3,244.07,244.11,5443.0,244.27,244.3,244.07,244.11,5443.0
2025-03-14 14:55:00,243.99,243.99,243.66,243.78,3042.0,243.99,243.99,243.66,243.78,3042.0
2025-03-14 15:00:00,243.66,244.04,243.66,244.0,3026.0,243.66,244.04,243.66,244.0,3026.0
2025-03-14 15:05:00,243.98,244.09,243.88,244.08,2418.0,243.98,244.09,243.88,244.08,2418.0
2025-03-14 15:10:00,243.97,244.12,243.9,244.04,1743.0,243.97,244.12,243.9,244.04,1743.0
2025-03-14 15:15:00,244.09,244.18,243.81,243.88,2676.0,244.09,244.18,243.81,243.88,2676.0
2025-03-14 15:20:00,243.77,243.96,243.69,243.8,3686.0,243.77,243.96,243.69,243.8,3686.0
2025-03-14 15:25:00,243.9,243.9,243.57,243.57,2820.0,243.9,243.9,243.57,243.57,2820.0
2025-03-14 15:30:00,243.64,243.82,243.61,243.76,4139.0,243.64,243.82,243.61,243.76,4139.0
2025-03-14 15:35:00,243.75,243.9,243.58,243.58,9923.0,243.75,243.9,243.58,243.58,9923.0
2025-03-14 15:40:00,243.58,243.74,243.51,243.65,6285.0,243.58,243.74,243.51,243.65,6285.0
2025-03-14 15:45:00,243.65,244.14,243.49,243.95,12318.0,243.65,244.14,243.49,243.95,12318.0
2025-03-14 15:50:00,243.88,244.12,243.48,244.12,24223.0,243.88,244.12,243.48,244.12,24223.0
2025-03-14 15:55:00,244.06,244.73,244.03,244.16,64558.0,244.06,244.73,244.03,244.16,64558.0
2025-03-17 09:30:00,243.41,246.58,242.45,246.39,33080.0,243.41,246.58,242.45,246.39,33080.0
2025-03-17 09:35:00,246.39,247.99,245.73,247.62,11419.0,246.39,247.99,245.73,247.62,11419.0
2025-03-17 09:40:00,247.54,247.98,246.75,246.82,16480.0,247.54,247.98,246.75,246.82,16480.0
2025-03-17 09:45:00,246.82,247.06,246.22,246.22,8516.0,246.82,247.06,246.22,246.22,8516.0
2025-03-17 09:50:00,246.27,247.46,246.09,246.79,10064.0,246.27,247.46,246.09,246.79,10064.0
2025-03-17 09:55:00,246.79,247.05,246.28,246.98,5458.0,246.79,247.05,246.28,246.98,5458.0
2025-03-17 10:00:00,246.98,247.07,245.42,245.42,7034.0,246.98,247.07,245.42,245.42,7034.0
2025-03-17 10:05:00,245.69,246.54,245.38,245.99,6839.0,245.69,246.54,245.38,245.99,6839.0
2025-03-17 10:10:00,246.08,246.95,245.79,246.82,8961.0,246.08,246.95,245.79,246.82,8961.0
2025-03-17 10:15:00,246.87,246.91,246.35,246.69,7564.0,246.87,246.91,246.35,246.69,7564.0
2025-03-17 10:20:00,246.89,247.07,246.71,246.92,5330.0,246.89,247.07,246.71,246.92,5330.0
2025-03-17 10:25:00,247.09,247.29,246.61,246.61,3483.0,247.09,247.29,246.61,246.61,3483.0
2025-03-17 10:30:00,246.38,246.39,246.19,246.39,6544.0,246.38,246.39,246.19,246.39,6544.0
2025-03-17 10:35:00,246.39,246.39,245.79,246.1,21948.0,246.39,246.39,245.79,246.1,21948.0
2025-03-17 10:40:00,246.03,246.62,246.03,246.5,10451.0,246.03,246.62,246.03,246.5,10451.0
2025-03-17 10:45:00,246.5,246.72,246.23,246.46,3860.0,246.5,246.72,246.23,246.46,3860.0
2025-03-17 10:50:00,246.32,246.32,245.56,245.56,3522.0,246.32,246.32,245.56,245.56,3522.0
2025-03-17 10:55:00,245.57,245.97,245.33,245.97,2582.0,245.57,245.97,245.33,245.97,2582.0
2025-03-17 11:00:00,245.98,246.52,245.69,245.69,2388.0,245.98,246.52,245.69,245.69,2388.0
2025-03-17 11:05:00,245.78,246.27,245.64,246.09,5383.0,245.78,246.27,245.64,246.09,5383.0
2025-03-17 11:10:00,246.31,246.49,246.06,246.3,2870.0,246.31,246.49,246.06,246.3,2870.0
2025-03-17 11:15:00,246.32,246.55,246.1,246.54,2865.0,246.32,246.55,246.1,246.54,2865.0
2025-03-17 11:20:00,246.55,246.6,246.51,246.54,1205.0,246.55,246.6,246.51,246.54,1205.0
2025-03-17 11:25:00,246.55,246.63,246.07,246.07,4678.0,246.55,246.63,246.07,246.07,4678.0
2025-03-17 11:30:00,246.15,246.17,245.6,245.73,2727.0,246.15,246.17,245.6,245.73,2727.0
2025-03-17 11:35:00,245.83,246.24,245.82,246.16,4109.0,245.83,246.24,245.82,246.16,4109.0
2025-03-17 11:40:00,246.21,246.45,246.02,246.45,3005.0,246.21,246.45,246.02,246.45,3005.0
2025-03-17 11:45:00,246.28,246.93,246.2,246.8,7198.0,246.28,246.93,246.2,246.8,7198.0
2025-03-17 11:50:00,246.81,247.28,246.8,247.0,1619.0,246.81,247.28,246.8,247.0,1619.0
2025-03-17 11:55:00,247.08,247.45,247.07,247.22,11879.0,247.08,247.45,247.07,247.22,11879.0
2025-03-17 12:00:00,247.22,247.4,246.92,247.4,6357.0,247.22,247.4,246.92,247.4,6357.0
2025-03-17 12:05:00,247.41,248.03,247.41,247.91,4076.0,247.41,248.03,247.41,247.91,4076.0
2025-03-17 12:10:00,247.96,248.16,247.73,247.85,10677.0,247.96,248.16,247.73,247.85,10677.0
2025-03-17 12:15:00,247.96,248.12,247.48,247.49,7866.0,247.96,248.12,247.48,247.49,7866.0
2025-03-17 12:20:00,247.48,247.48,247.19,247.39,7242.0,247.48,247.48,247.19,247.39,7242.0
2025-03-17 12:25:00,247.39,247.58,247.2,247.41,5261.0,247.39,247.58,247.2,247.41,5261.0
2025-03-17 12:30:00,247.41,247.7,247.4,247.42,5112.0,247.41,247.7,247.4,247.42,5112.0
2025-03-17 12:35:00,247.53,247.92,247.52,247.73,5026.0,247.53,247.92,247.52,247.73,5026.0
2025-03-17 12:40:00,247.73,247.73,247.43,247.73,3927.0,247.73,247.73,247.43,247.73,3927.0
2025-03-17 12:45:00,247.68,248.08,247.52,248.03,8106.0,247.68,248.08,247.52,248.03,8106.0
2025-03-17 12:50:00,247.93,247.93,247.64,247.83,5308.0,247.93,247.93,247.64,247.83,5308.0
2025-03-17 12:55:00,247.88,248.05,247.77,247.92,5390.0,247.88,248.05,247.77,247.92,5390.0
2025-03-17 13:00:00,248.02,248.07,247.33,247.33,4608.0,248.02,248.07,247.33,247.33,4608.0
2025-03-17 13:05:00,247.33,247.63,247.31,247.54,5723.0,247.33,247.63,247.31,247.54,5723.0
2025-03-17 13:10:00,247.86,248.21,247.78,248.21,4824.0,247.86,248.21,247.78,248.21,4824.0
2025-03-17 13:15:00,248.06,248.07,247.9,248.04,714.0,248.06,248.07,247.9,248.04,714.0
2025-03-17 13:20:00,248.03,249.0,248.02,248.89,10700.0,248.03,249.0,248.02,248.89,10700.0
2025-03-17 13:25:00,248.89,249.34,248.88,249.17,5874.0,248.89,249.34,248.88,249.17,5874.0
2025-03-17 13:30:00,249.16,249.16,248.79,248.83,4100.0,249.16,249.16,248.79,248.83,4100.0
2025-03-17 13:35:00,248.83,249.38,248.83,249.36,6020.0,248.83,249.38,248.83,249.36,6020.0
2025-03-17 13:40:00,249.36,249.72,249.31,249.71,3631.0,249.36,249.72,249.31,249.71,3631.0
2025-03-17 13:45:00,249.63,249.76,249.22,249.59,7175.0,249.63,249.76,249.22,249.59,7175.0
2025-03-17 13:50:00,249.8,249.87,249.39,249.49,7053.0,249.8,249.87,249.39,249.49,7053.0
2025-03-17 13:55:00,249.49,249.8,249.48,249.51,7754.0,249.49,249.8,249.48,249.51,7754.0
2025-03-17 14:00:00,249.64,250.02,249.61,249.82,14620.0,249.64,250.02,249.61,249.82,14620.0
2025-03-17 14:05:00,249.89,250.15,249.89,250.01,10414.0,249.89,250.15,249.89,250.01,10414.0
2025-03-17 14:10:00,249.96,250.53,249.88,250.45,5953.0,249.96,250.53,249.88,250.45,5953.0
2025-03-17 14:15:00,250.33,250.73,250.13,250.73,10147.0,250.33,250.73,250.13,250.73,10147.0
2025-03-17 14:20:00,250.63,250.74,250.29,250.5,19985.0,250.63,250.74,250.29,250.5,19985.0
2025-03-17 14:25:00,250.61,251.14,250.58,250.9,7431.0,250.61,251.14,250.58,250.9,7431.0
2025-03-17 14:30:00,250.83,251.16,250.65,251.01,8159.0,250.83,251.16,250.65,251.01,8159.0
2025-03-17 14:35:00,251.09,251.22,250.79,251.12,11811.0,251.09,251.22,250.79,251.12,11811.0
2025-03-17 14:40:00,251.19,251.22,250.83,250.97,8388.0,251.19,251.22,250.83,250.97,8388.0
2025-03-17 14:45:00,250.97,251.56,250.96,251.39,10365.0,250.97,251.56,250.96,251.39,10365.0
2025-03-17 14:50:00,251.38,251.39,250.92,250.97,9116.0,251.38,251.39,250.92,250.97,9116.0
2025-03-17 14:55:00,250.97,251.15,250.92,250.92,7934.0,250.97,251.15,250.92,250.92,7934.0
2025-03-17 15:00:00,250.99,251.3,250.78,250.88,12480.0,250.99,251.3,250.78,250.88,12480.0
2025-03-17 15:05:00,251.0,251.32,250.94,251.29,11500.0,251.0,251.32,250.94,251.29,11500.0
2025-03-17 15:10:00,251.33,251.48,251.18,251.38,15629.0,251.33,251.48,251.18,251.38,15629.0
2025-03-17 15:15:00,251.38,251.72,251.35,251.63,29843.0,251.38,251.72,251.35,251.63,29843.0
2025-03-17 15:20:00,251.68,251.97,251.38,251.48,26574.0,251.68,251.97,251.38,251.48,26574.0
2025-03-17 15:25:00,251.47,251.47,251.27,251.27,7611.0,251.47,251.47,251.27,251.27,7611.0
2025-03-17 15:30:00,251.26,251.59,251.2,251.42,14740.0,251.26,251.59,251.2,251.42,14740.0
2025-03-17 15:35:00,251.43,251.8,251.32,251.61,10024.0,251.43,251.8,251.32,251.61,10024.0
2025-03-17 15:40:00,251.66,251.68,251.25,251.57,18559.0,251.66,251.68,251.25,251.57,18559.0
2025-03-17 15:45:00,251.57,251.77,251.14,251.36,44531.0,251.57,251.77,251.14,251.36,44531.0
2025-03-17 15:50:00,251.28,252.32,251.28,251.55,76206.0,251.28,252.32,251.28,251.55,76206.0
2025-03-17 15:55:00,251.42,251.43,250.52,250.62,80279.0,251.42,251.43,250.52,250.62,80279.0
2025-03-18 09:30:00,249.01,250.62,248.0,248.87,29420.0,249.01,250.62,248.0,248.87,29420.0
2025-03-18 09:35:00,249.16,249.74,248.07,249.3,11736.0,249.16,249.74,248.07,249.3,11736.0
2025-03-18 09:40:00,249.13,249.24,248.25,248.77,16043.0,249.13,249.24,248.25,248.77,16043.0
2025-03-18 09:45:00,248.77,249.87,248.48,248.76,29297.0,248.77,249.87,248.48,248.76,29297.0
2025-03-18 09:50:00,248.77,249.34,248.15,248.5,26852.0,248.77,249.34,248.15,248.5,26852.0
2025-03-18 09:55:00,248.53,248.82,248.23,248.58,5439.0,248.53,248.82,248.23,248.58,5439.0
2025-03-18 10:00:00,248.54,249.69,248.52,249.69,5975.0,248.54,249.69,248.52,249.69,5975.0
2025-03-18 10:05:00,249.69,250.01,248.78,249.14,7589.0,249.69,250.01,248.78,249.14,7589.0
2025-03-18 10:10:00,249.07,249.38,248.74,249.23,7141.0,249.07,249.38,248.74,249.23,7141.0
2025-03-18 10:15:00,249.29,250.03,249.29,250.03,5008.0,249.29,250.03,249.29,250.03,5008.0
2025-03-18 10:20:00,250.06,250.28,249.87,250.11,5630.0,250.06,250.28,249.87,250.11,5630.0
2025-03-18 10:25:00,250.24,250.35,250.05,250.17,6691.0,250.24,250.35,250.05,250.17,6691.0
2025-03-18 10:30:00,250.17,250.55,249.93,249.94,25762.0,250.17,250.55,249.93,249.94,25762.0
2025-03-18 10:35:00,249.67,249.79,249.32,249.58,4532.0,249.67,249.79,249.32,249.58,4532.0
2025-03-18 10:40:00,249.62,249.62,248.79,248.97,14509.0,249.62,249.62,248.79,248.97,14509.0
2025-03-18 10:45:00,248.96,249.04,248.19,248.27,5032.0,248.96,249.04,248.19,248.27,5032.0
2025-03-18 10:50:00,248.43,248.67,248.1,248.42,9379.0,248.43,248.67,248.1,248.42,9379.0
2025-03-18 10:55:00,248.5,248.94,248.42,248.6,16529.0,248.5,248.94,248.42,248.6,16529.0
2025-03-18 11:00:00,248.6,248.6,247.88,247.99,29877.0,248.6,248.6,247.88,247.99,29877.0
2025-03-18 11:05:00,247.99,248.3,247.7,248.3,4871.0,247.99,248.3,247.7,248.3,4871.0
2025-03-18 11:10:00,248.13,248.52,248.02,248.43,1541.0,248.13,248.52,248.02,248.43,1541.0
2025-03-18 11:15:00,248.61,248.9,248.24,248.79,3666.0,248.61,248.9,248.24,248.79,3666.0
2025-03-18 11:20:00,248.79,248.79,248.39,248.52,20038.0,248.79,248.79,248.39,248.52,20038.0
2025-03-18 11:25:00,248.52,248.78,248.47,248.48,4232.0,248.52,248.78,248.47,248.48,4232.0
2025-03-18 11:30:00,248.57,248.87,248.54,248.7,1768.0,248.57,248.87,248.54,248.7,1768.0
2025-03-18 11:35:00,248.67,249.29,248.67,249.29,3469.0,248.67,249.29,248.67,249.29,3469.0
2025-03-18 11:40:00,249.33,249.42,249.16,249.31,9274.0,249.33,249.42,249.16,249.31,9274.0
2025-03-18 11:45:00,249.48,249.75,249.42,249.53,6969.0,249.48,249.75,249.42,249.53,6969.0
2025-03-18 11:50:00,249.53,249.77,249.06,249.18,17157.0,249.53,249.77,249.06,249.18,17157.0
2025-03-18 11:55:00,249.19,249.45,248.89,249.45,6637.0,249.19,249.45,248.89,249.45,6637.0
2025-03-18 12:00:00,249.22,250.07,249.22,250.07,3200.0,249.22,250.07,249.22,250.07,3200.0
2025-03-18 12:05:00,249.92,250.15,249.91,249.93,5816.0,249.92,250.15,249.91,249.93,5816.0
2025-03-18 12:10:00,249.93,250.58,249.92,250.45,1649.0,249.93,250.58,249.92,250.45,1649.0
2025-03-18 12:15:00,250.58,250.92,250.1,250.21,13921.0,250.58,250.92,250.1,250.21,13921.0
2025-03-18 12:20:00,250.27,250.88,250.26,250.88,5457.0,250.27,250.88,250.26,250.88,5457.0
2025-03-18 12:25:00,250.72,251.1,250.71,251.09,3850.0,250.72,251.1,250.71,251.09,3850.0
2025-03-18 12:30:00,250.95,251.15,250.93,250.96,4380.0,250.95,251.15,250.93,250.96,4380.0
2025-03-18 12:35:00,251.09,251.5,250.94,251.21,12725.0,251.09,251.5,250.94,251.21,12725.0
2025-03-18 12:40:00,251.13,251.13,250.49,250.68,26712.0,251.13,251.13,250.49,250.68,26712.0
2025-03-18 12:45:00,250.68,250.92,250.46,250.56,24460.0,250.68,250.92,250.46,250.56,24460.0
2025-03-18 12:50:00,250.67,250.67,250.35,250.64,14497.0,250.67,250.67,250.35,250.64,14497.0
2025-03-18 12:55:00,250.73,251.09,250.66,251.0,7974.0,250.73,251.09,250.66,251.0,7974.0
2025-03-18 13:00:00,251.0,251.05,250.62,250.83,18519.0,251.0,251.05,250.62,250.83,18519.0
2025-03-18 13:05:00,250.71,250.84,250.44,250.84,18394.0,250.71,250.84,250.44,250.84,18394.0
2025-03-18 13:10:00,250.83,251.53,250.78,251.49,5370.0,250.83,251.53,250.78,251.49,5370.0
2025-03-18 13:15:00,251.49,251.69,250.69,250.88,28104.0,251.49,251.69,250.69,250.88,28104.0
2025-03-18 13:20:00,250.76,251.47,250.76,251.46,14103.0,250.76,251.47,250.76,251.46,14103.0
2025-03-18 13:25:00,251.47,251.47,251.02,251.32,9368.0,251.47,251.47,251.02,251.32,9368.0
2025-03-18 13:30:00,251.17,251.51,251.12,251.34,8901.0,251.17,251.51,251.12,251.34,8901.0
2025-03-18 13:35:00,251.31,251.6,251.26,251.46,7607.0,251.31,251.6,251.26,251.46,7607.0
2025-03-18 13:40:00,251.46,251.68,251.34,251.56,8246.0,251.46,251.68,251.34,251.56,8246.0
2025-03-18 13:45:00,251.53,251.55,251.18,251.18,6902.0,251.53,251.55,251.18,251.18,6902.0
2025-03-18 13:50:00,251.27,251.45,251.22,251.38,6642.0,251.27,251.45,251.22,251.38,6642.0
2025-03-18 13:55:00,251.26,251.29,250.88,251.07,12771.0,251.26,251.29,250.88,251.07,12771.0
2025-03-18 14:00:00,251.07,251.07,250.29,250.29,9737.0,251.07,251.07,250.29,250.29,9737.0
2025-03-18 14:05:00,250.33,250.48,250.19,250.43,9882.0,250.33,250.48,250.19,250.43,9882.0
2025-03-18 14:10:00,250.43,250.45,250.29,250.29,4966.0,250.43,250.45,250.29,250.29,4966.0
2025-03-18 14:15:00,250.43,250.64,250.31,250.63,3475.0,250.43,250.64,250.31,250.63,3475.0
2025-03-18 14:20:00,250.55,250.92,250.47,250.81,12510.0,250.55,250.92,250.47,250.81,12510.0
2025-03-18 14:25:00,250.76,250.97,250.62,250.66,8590.0,250.76,250.97,250.62,250.66,8590.0
2025-03-18 14:30:00,250.61,250.78,250.32,250.38,14430.0,250.61,250.78,250.32,250.38,14430.0
2025-03-18 14:35:00,250.54,250.78,250.47,250.67,8686.0,250.54,250.78,250.47,250.67,8686.0
2025-03-18 14:40:00,250.67,250.67,250.32,250.43,13860.0,250.67,250.67,250.32,250.43,13860.0
2025-03-18 14:45:00,250.41,251.12,250.41,251.0,7649.0,250.41,251.12,250.41,251.0,7649.0
2025-03-18 14:50:00,250.99,251.07,250.69,250.69,6918.0,250.99,251.07,250.69,250.69,6918.0
2025-03-18 14:55:00,250.76,251.14,250.62,250.95,6993.0,250.76,251.14,250.62,250.95,6993.0
2025-03-18 15:00:00,250.96,251.3,250.76,251.29,11683.0,250.96,251.3,250.76,251.29,11683.0
2025-03-18 15:05:00,251.09,251.27,250.89,251.06,14378.0,251.09,251.27,250.89,251.06,14378.0
2025-03-18 15:10:00,251.06,251.48,250.75,251.48,11092.0,251.06,251.48,250.75,251.48,11092.0
2025-03-18 15:15:00,251.44,251.55,251.18,251.45,5350.0,251.44,251.55,251.18,251.45,5350.0
2025-03-18 15:20:00,251.32,251.49,251.19,251.28,13716.0,251.32,251.49,251.19,251.28,13716.0
2025-03-18 15:25:00,251.23,251.41,250.94,251.15,20397.0,251.23,251.41,250.94,251.15,20397.0
2025-03-18 15:30:00,251.22,251.73,251.11,251.35,27799.0,251.22,251.73,251.11,251.35,27799.0
2025-03-18 15:35:00,251.33,251.38,250.83,250.86,24359.0,251.33,251.38,250.83,250.86,24359.0
2025-03-18 15:40:00,251.03,251.22,250.83,251.13,34907.0,251.03,251.22,250.83,251.13,34907.0
2025-03-18 15:45:00,251.13,251.29,250.78,250.86,35029.0,251.13,251.29,250.78,250.86,35029.0
2025-03-18 15:50:00,250.94,251.74,250.94,251.54,47517.0,250.94,251.74,250.94,251.54,47517.0
2025-03-18 15:55:00,251.62,252.02,251.5,251.93,117499.0,251.62,252.02,251.5,251.93,117499.0
2025-03-19 09:30:00,253.66,254.65,252.34,253.66,26823.0,253.66,254.65,252.34,253.66,26823.0
2025-03-19 09:35:00,253.66,254.5,253.56,254.34,2229.0,253.66,254.5,253.56,254.34,2229.0
2025-03-19 09:40:00,254.41,254.41,253.46,253.82,19055.0,254.41,254.41,253.46,253.82,19055.0
2025-03-19 09:45:00,253.69,256.14,253.66,254.1,20783.0,253.69,256.14,253.66,254.1,20783.0
2025-03-19 09:50:00,254.23,254.97,253.93,254.53,13927.0,254.23,254.97,253.93,254.53,13927.0
2025-03-19 09:55:00,254.34,254.65,253.93,254.0,5751.0,254.34,254.65,253.93,254.0,5751.0
2025-03-19 10:00:00,254.27,254.62,254.03,254.45,4174.0,254.27,254.62,254.03,254.45,4174.0
2025-03-19 10:05:00,254.77,256.17,254.55,255.24,35653.0,254.77,256.17,254.55,255.24,35653.0
2025-03-19 10:10:00,255.23,255.62,254.9,254.99,17194.0,255.23,255.62,254.9,254.99,17194.0
2025-03-19 10:15:00,255.13,255.22,254.65,254.86,27817.0,255.13,255.22,254.65,254.86,27817.0
2025-03-19 10:20:00,254.77,254.77,254.42,254.56,4569.0,254.77,254.77,254.42,254.56,4569.0
2025-03-19 10:25:00,254.39,254.73,254.26,254.29,14371.0,254.39,254.73,254.26,254.29,14371.0
2025-03-19 10:30:00,254.26,255.09,254.14,255.01,9122.0,254.26,255.09,254.14,255.01,9122.0
2025-03-19 10:35:00,255.0,255.12,254.63,254.63,14301.0,255.0,255.12,254.63,254.63,14301.0
2025-03-19 10:40:00,254.76,254.97,254.21,254.48,11048.0,254.76,254.97,254.21,254.48,11048.0
2025-03-19 10:45:00,254.42,254.61,254.26,254.34,8195.0,254.42,254.61,254.26,254.34,8195.0
2025-03-19 10:50:00,254.35,254.35,253.97,254.2,9805.0,254.35,254.35,253.97,254.2,9805.0
2025-03-19 10:55:00,254.17,254.32,253.55,253.55,6088.0,254.17,254.32,253.55,253.55,6088.0
2025-03-19 11:00:00,253.77,253.9,253.75,253.83,1755.0,253.77,253.9,253.75,253.83,1755.0
2025-03-19 11:05:00,253.8,254.22,253.7,254.08,4938.0,253.8,254.22,253.7,254.08,4938.0
2025-03-19 11:10:00,254.12,254.32,254.01,254.15,3463.0,254.12,254.32,254.01,254.15,3463.0
2025-03-19 11:15:00,254.03,254.21,253.62,253.65,6064.0,254.03,254.21,253.62,253.65,6064.0
2025-03-19 11:20:00,253.75,254.28,253.75,254.22,3359.0,253.75,254.28,253.75,254.22,3359.0
2025-03-19 11:25:00,254.22,254.43,253.99,253.99,3459.0,254.22,254.43,253.99,253.99,3459.0
2025-03-19 11:30:00,254.14,254.14,253.79,253.84,6754.0,254.14,254.14,253.79,253.84,6754.0
2025-03-19 11:35:00,253.97,254.35,253.96,254.35,4448.0,253.97,254.35,253.96,254.35,4448.0
2025-03-19 11:40:00,254.3,254.5,254.02,254.02,3791.0,254.3,254.5,254.02,254.02,3791.0
2025-03-19 11:45:00,254.02,254.06,254.02,254.03,3323.0,254.02,254.06,254.02,254.03,3323.0
2025-03-19 11:50:00,254.04,254.51,254.03,254.43,2321.0,254.04,254.51,254.03,254.43,2321.0
2025-03-19 11:55:00,254.42,254.48,254.16,254.27,5768.0,254.42,254.48,254.16,254.27,5768.0
2025-03-19 12:00:00,254.28,254.36,253.74,254.01,13860.0,254.28,254.36,253.74,254.01,13860.0
2025-03-19 12:05:00,253.82,254.05,253.82,253.82,2159.0,253.82,254.05,253.82,253.82,2159.0
2025-03-19 12:10:00,253.94,254.03,253.34,253.36,6029.0,253.94,254.03,253.34,253.36,6029.0
2025-03-19 12:15:00,253.2,253.32,252.86,252.88,4868.0,253.2,253.32,252.86,252.88,4868.0
2025-03-19 12:20:00,252.89,254.09,252.88,253.77,40360.0,252.89,254.09,252.88,253.77,40360.0
2025-03-19 12:25:00,253.81,253.81,253.44,253.51,3514.0,253.81,253.81,253.44,253.51,3514.0
2025-03-19 12:30:00,253.53,253.57,253.1,253.38,2631.0,253.53,253.57,253.1,253.38,2631.0
2025-03-19 12:35:00,253.38,253.74,253.24,253.74,2261.0,253.38,253.74,253.24,253.74,2261.0
2025-03-19 12:40:00,253.51,253.69,253.5,253.64,1129.0,253.51,253.69,253.5,253.64,1129.0
2025-03-19 12:45:00,253.63,253.72,253.62,253.62,1600.0,253.63,253.72,253.62,253.62,1600.0
2025-03-19 12:50:00,253.62,253.84,253.49,253.83,3358.0,253.62,253.84,253.49,253.83,3358.0
2025-03-19 12:55:00,253.92,253.92,253.63,253.65,2583.0,253.92,253.92,253.63,253.65,2583.0
2025-03-19 13:00:00,253.79,253.81,253.24,253.25,3068.0,253.79,253.81,253.24,253.25,3068.0
2025-03-19 13:05:00,253.4,253.4,253.05,253.13,1934.0,253.4,253.4,253.05,253.13,1934.0
2025-03-19 13:10:00,252.93,252.93,252.45,252.45,1978.0,252.93,252.93,252.45,252.45,1978.0
2025-03-19 13:15:00,252.5,252.69,252.38,252.67,2191.0,252.5,252.69,252.38,252.67,2191.0
2025-03-19 13:20:00,252.53,252.65,252.38,252.55,1500.0,252.53,252.65,252.38,252.55,1500.0
2025-03-19 13:25:00,252.4,252.41,252.19,252.34,3983.0,252.4,252.41,252.19,252.34,3983.0
2025-03-19 13:30:00,252.18,252.18,251.93,252.05,3277.0,252.18,252.18,251.93,252.05,3277.0
2025-03-19 13:35:00,252.1,252.32,251.94,252.32,5976.0,252.1,252.32,251.94,252.32,5976.0
2025-03-19 13:40:00,252.39,252.46,251.87,252.04,2403.0,252.39,252.46,251.87,252.04,2403.0
2025-03-19 13:45:00,252.04,252.07,251.64,251.81,11945.0,252.04,252.07,251.64,251.81,11945.0
2025-03-19 13:50:00,251.67,251.98,251.59,251.59,3304.0,251.67,251.98,251.59,251.59,3304.0
2025-03-19 13:55:00,251.71,251.81,251.37,251.38,3162.0,251.71,251.81,251.37,251.38,3162.0
2025-03-19 14:00:00,251.29,252.79,251.01,252.12,6749.0,251.29,252.79,251.01,252.12,6749.0
2025-03-19 14:05:00,252.15,252.37,251.19,252.19,5429.0,252.15,252.37,251.19,252.19,5429.0
2025-03-19 14:10:00,252.26,252.78,252.25,252.6,2807.0,252.26,252.78,252.25,252.6,2807.0
2025-03-19 14:15:00,252.69,252.99,252.35,252.55,14668.0,252.69,252.99,252.35,252.55,14668.0
2025-03-19 14:20:00,252.52,253.0,252.48,253.0,2300.0,252.52,253.0,252.48,253.0,2300.0
2025-03-19 14:25:00,253.0,253.04,252.47,252.82,2125.0,253.0,253.04,252.47,252.82,2125.0
2025-03-19 14:30:00,252.46,253.37,252.45,253.17,25134.0,252.46,253.37,252.45,253.17,25134.0
2025-03-19 14:35:00,253.17,253.32,253.04,253.16,5968.0,253.17,253.32,253.04,253.16,5968.0
2025-03-19 14:40:00,253.16,254.45,253.15,254.28,11830.0,253.16,254.45,253.15,254.28,11830.0
2025-03-19 14:45:00,254.28,254.3,253.85,254.14,15386.0,254.28,254.3,253.85,254.14,15386.0
2025-03-19 14:50:00,254.15,254.89,254.13,254.67,3100.0,254.15,254.89,254.13,254.67,3100.0
2025-03-19 14:55:00,254.45,254.79,254.29,254.7,4343.0,254.45,254.79,254.29,254.7,4343.0
2025-03-19 15:00:00,254.72,255.0,254.52,254.8,11798.0,254.72,255.0,254.52,254.8,11798.0
2025-03-19 15:05:00,254.98,255.2,254.95,255.2,41656.0,254.98,255.2,254.95,255.2,41656.0
2025-03-19 15:10:00,255.15,255.35,254.69,254.84,23841.0,255.15,255.35,254.69,254.84,23841.0
2025-03-19 15:15:00,254.84,255.06,254.14,254.31,12611.0,254.84,255.06,254.14,254.31,12611.0
2025-03-19 15:20:00,254.29,254.29,253.77,253.84,33363.0,254.29,254.29,253.77,253.84,33363.0
2025-03-19 15:25:00,253.89,253.89,253.15,253.16,40992.0,253.89,253.89,253.15,253.16,40992.0
2025-03-19 15:30:00,253.22,253.89,252.97,253.27,15226.0,253.22,253.89,252.97,253.27,15226.0
2025-03-19 15:35:00,253.27,253.73,253.0,253.61,9288.0,253.27,253.73,253.0,253.61,9288.0
2025-03-19 15:40:00,253.61,254.21,253.54,254.13,11405.0,253.61,254.21,253.54,254.13,11405.0
2025-03-19 15:45:00,254.08,254.13,253.55,253.59,12043.0,254.08,254.13,253.55,253.59,12043.0
2025-03-19 15:50:00,253.53,253.53,252.83,253.07,38837.0,253.53,253.53,252.83,253.07,38837.0
2025-03-19 15:55:00,252.84,252.95,252.37,252.56,64695.0,252.84,252.95,252.37,252.56,64695.0
2025-03-20 09:30:00,250.61,254.5,245.74,248.84,52218.0,250.61,254.5,245.74,248.84,52218.0
2025-03-20 09:35:00,249.13,249.13,244.02,244.36,33681.0,249.13,249.13,244.02,244.36,33681.0
2025-03-20 09:40:00,244.36,245.9,242.47,245.65,40919.0,244.36,245.9,242.47,245.65,40919.0
2025-03-20 09:45:00,245.63,247.36,245.3,246.78,35487.0,245.63,247.36,245.3,246.78,35487.0
2025-03-20 09:50:00,246.98,247.46,246.22,246.76,13630.0,246.98,247.46,246.22,246.76,13630.0
2025-03-20 09:55:00,247.05,248.21,246.89,247.95,11047.0,247.05,248.21,246.89,247.95,11047.0
2025-03-20 10:00:00,247.95,249.4,247.92,248.55,59183.0,247.95,249.4,247.92,248.55,59183.0
2025-03-20 10:05:00,248.55,248.83,247.59,247.77,16262.0,248.55,248.83,247.59,247.77,16262.0
2025-03-20 10:10:00,247.92,247.92,247.08,247.55,16494.0,247.92,247.92,247.08,247.55,16494.0
2025-03-20 10:15:00,247.6,248.95,247.41,248.39,12784.0,247.6,248.95,247.41,248.39,12784.0
2025-03-20 10:20:00,248.24,249.27,247.97,249.05,5589.0,248.24,249.27,247.97,249.05,5589.0
2025-03-20 10:25:00,249.2,249.99,249.19,249.54,15357.0,249.2,249.99,249.19,249.54,15357.0
2025-03-20 10:30:00,249.74,250.01,249.58,249.58,5035.0,249.74,250.01,249.58,249.58,5035.0
2025-03-20 10:35:00,249.86,250.37,249.77,250.22,4962.0,249.86,250.37,249.77,250.22,4962.0
2025-03-20 10:40:00,250.34,251.16,250.28,251.01,1750.0,250.34,251.16,250.28,251.01,1750.0
2025-03-20 10:45:00,251.12,251.12,250.61,250.65,2057.0,251.12,251.12,250.61,250.65,2057.0
2025-03-20 10:50:00,250.62,250.65,249.95,250.41,6177.0,250.62,250.65,249.95,250.41,6177.0
2025-03-20 10:55:00,250.28,250.49,249.94,250.12,5744.0,250.28,250.49,249.94,250.12,5744.0
2025-03-20 11:00:00,250.16,250.16,249.62,249.76,3415.0,250.16,250.16,249.62,249.76,3415.0
2025-03-20 11:05:00,249.66,250.2,249.5,250.04,5097.0,249.66,250.2,249.5,250.04,5097.0
2025-03-20 11:10:00,250.2,250.28,249.97,250.16,1300.0,250.2,250.28,249.97,250.16,1300.0
2025-03-20 11:15:00,250.11,250.24,249.91,250.0,3788.0,250.11,250.24,249.91,250.0,3788.0
2025-03-20 11:20:00,250.15,250.51,250.08,250.51,3309.0,250.15,250.51,250.08,250.51,3309.0
2025-03-20 11:25:00,250.3,250.39,250.13,250.14,4967.0,250.3,250.39,250.13,250.14,4967.0
2025-03-20 11:30:00,250.17,250.45,250.05,250.08,9372.0,250.17,250.45,250.05,250.08,9372.0
2025-03-20 11:35:00,250.05,250.69,249.94,250.69,2142.0,250.05,250.69,249.94,250.69,2142.0
2025-03-20 11:40:00,250.88,251.23,250.88,251.21,1779.0,250.88,251.23,250.88,251.21,1779.0
2025-03-20 11:45:00,251.2,251.54,250.98,251.54,2187.0,251.2,251.54,250.98,251.54,2187.0
2025-03-20 11:50:00,251.41,251.97,251.28,251.76,8743.0,251.41,251.97,251.28,251.76,8743.0
2025-03-20 11:55:00,251.62,251.87,251.16,251.26,17924.0,251.62,251.87,251.16,251.26,17924.0
2025-03-20 12:00:00,251.09,251.61,251.09,251.32,4317.0,251.09,251.61,251.09,251.32,4317.0
2025-03-20 12:05:00,251.17,251.17,250.71,250.76,2077.0,251.17,251.17,250.71,250.76,2077.0
2025-03-20 12:10:00,250.62,250.69,250.41,250.53,3199.0,250.62,250.69,250.41,250.53,3199.0
2025-03-20 12:15:00,250.58,250.59,250.38,250.51,620.0,250.58,250.59,250.38,250.51,620.0
2025-03-20 12:20:00,250.36,250.56,250.08,250.08,2207.0,250.36,250.56,250.08,250.08,2207.0
2025-03-20 12:25:00,249.83,249.96,249.24,249.24,4244.0,249.83,249.96,249.24,249.24,4244.0
2025-03-20 12:30:00,249.23,249.49,248.87,248.87,5477.0,249.23,249.49,248.87,248.87,5477.0
2025-03-20 12:35:00,249.04,250.01,249.04,249.95,7581.0,249.04,250.01,249.04,249.95,7581.0
2025-03-20 12:40:00,250.06,250.06,249.46,249.46,3580.0,250.06,250.06,249.46,249.46,3580.0
2025-03-20 12:45:00,249.77,250.11,249.75,250.01,3063.0,249.77,250.11,249.75,250.01,3063.0
2025-03-20 12:50:00,250.08,250.84,250.08,250.84,1923.0,250.08,250.84,250.08,250.84,1923.0
2025-03-20 12:55:00,250.79,250.88,250.4,250.8,20295.0,250.79,250.88,250.4,250.8,20295.0
2025-03-20 13:00:00,250.88,251.0,250.68,250.87,1827.0,250.88,251.0,250.68,250.87,1827.0
2025-03-20 13:05:00,250.96,251.71,250.94,251.57,3166.0,250.96,251.71,250.94,251.57,3166.0
2025-03-20 13:10:00,251.72,251.72,251.12,251.17,3414.0,251.72,251.72,251.12,251.17,3414.0
2025-03-20 13:15:00,251.17,251.62,251.11,251.58,17258.0,251.17,251.62,251.11,251.58,17258.0
2025-03-20 13:20:00,251.58,251.79,251.14,251.21,11479.0,251.58,251.79,251.14,251.21,11479.0
2025-03-20 13:25:00,251.23,251.39,250.35,250.43,10482.0,251.23,251.39,250.35,250.43,10482.0
2025-03-20 13:30:00,250.4,250.87,250.03,250.2,10643.0,250.4,250.87,250.03,250.2,10643.0
2025-03-20 13:35:00,250.01,250.2,249.97,250.04,5127.0,250.01,250.2,249.97,250.04,5127.0
2025-03-20 13:40:00,250.06,250.09,249.79,249.8,9697.0,250.06,250.09,249.79,249.8,9697.0
2025-03-20 13:45:00,249.76,249.97,249.32,249.37,9800.0,249.76,249.97,249.32,249.37,9800.0
2025-03-20 13:50:00,249.26,249.35,248.9,248.9,4016.0,249.26,249.35,248.9,248.9,4016.0
2025-03-20 13:55:00,248.88,248.91,248.6,248.63,11970.0,248.88,248.91,248.6,248.63,11970.0
2025-03-20 14:00:00,248.76,249.12,248.71,249.12,9873.0,248.76,249.12,248.71,249.12,9873.0
2025-03-20 14:05:00,248.96,249.12,248.76,248.9,5195.0,248.96,249.12,248.76,248.9,5195.0
2025-03-20 14:10:00,248.85,249.4,248.85,249.05,4927.0,248.85,249.4,248.85,249.05,4927.0
2025-03-20 14:15:00,249.01,250.75,249.01,250.07,16985.0,249.01,250.75,249.01,250.07,16985.0
2025-03-20 14:20:00,250.06,250.07,248.62,248.78,23181.0,250.06,250.07,248.62,248.78,23181.0
2025-03-20 14:25:00,248.8,248.8,248.01,248.01,3550.0,248.8,248.8,248.01,248.01,3550.0
2025-03-20 14:30:00,248.08,248.08,247.77,248.07,6096.0,248.08,248.08,247.77,248.07,6096.0
2025-03-20 14:35:00,248.14,248.66,248.03,248.53,9468.0,248.14,248.66,248.03,248.53,9468.0
2025-03-20 14:40:00,248.53,248.63,248.23,248.34,7354.0,248.53,248.63,248.23,248.34,7354.0
2025-03-20 14:45:00,248.35,248.76,248.3,248.7,7020.0,248.35,248.76,248.3,248.7,7020.0
2025-03-20 14:50:00,248.79,249.34,248.79,249.21,11694.0,248.79,249.34,248.79,249.21,11694.0
2025-03-20 14:55:00,249.22,249.31,248.53,248.53,3035.0,249.22,249.31,248.53,248.53,3035.0
2025-03-20 15:00:00,248.49,248.83,248.47,248.47,6483.0,248.49,248.83,248.47,248.47,6483.0
2025-03-20 15:05:00,248.65,248.74,248.3,248.37,9692.0,248.65,248.74,248.3,248.37,9692.0
2025-03-20 15:10:00,248.4,248.93,248.37,248.81,4526.0,248.4,248.93,248.37,248.81,4526.0
2025-03-20 15:15:00,248.8,249.16,248.79,249.05,9294.0,248.8,249.16,248.79,249.05,9294.0
2025-03-20 15:20:00,249.05,249.61,249.05,249.48,4111.0,249.05,249.61,249.05,249.48,4111.0
2025-03-20 15:25:00,249.36,249.81,249.1,249.81,14898.0,249.36,249.81,249.1,249.81,14898.0
2025-03-20 15:30:00,249.76,250.19,249.75,250.19,4601.0,249.76,250.19,249.75,250.19,4601.0
2025-03-20 15:35:00,250.2,250.69,250.0,250.12,4879.0,250.2,250.69,250.0,250.12,4879.0
2025-03-20 15:40:00,250.28,250.7,250.28,250.7,4027.0,250.28,250.7,250.28,250.7,4027.0
2025-03-20 15:45:00,250.78,251.2,250.74,251.07,4955.0,250.78,251.2,250.74,251.07,4955.0
2025-03-20 15:50:00,250.96,251.03,250.57,251.01,33455.0,250.96,251.03,250.57,251.01,33455.0
2025-03-20 15:55:00,251.24,251.62,250.36,250.37,72782.0,251.24,251.62,250.36,250.37,72782.0
2025-03-21 09:30:00,246.45,247.08,245.47,246.25,190491.0,246.45,247.08,245.47,246.25,190491.0
2025-03-21 09:35:00,246.32,246.32,245.23,245.81,1646.0,246.32,246.32,245.23,245.81,1646.0
2025-03-21 09:40:00,245.95,247.38,245.78,246.55,4826.0,245.95,247.38,245.78,246.55,4826.0
2025-03-21 09:45:00,246.31,247.2,246.31,247.02,3155.0,246.31,247.2,246.31,247.02,3155.0
2025-03-21 09:50:00,247.39,247.79,246.83,247.48,14096.0,247.39,247.79,246.83,247.48,14096.0
2025-03-21 09:55:00,247.55,248.0,247.35,247.63,6550.0,247.55,248.0,247.35,247.63,6550.0
2025-03-21 10:00:00,247.36,247.79,246.8,247.22,6229.0,247.36,247.79,246.8,247.22,6229.0
2025-03-21 10:05:00,247.66,247.79,246.32,246.56,6299.0,247.66,247.79,246.32,246.56,6299.0
2025-03-21 10:10:00,246.33,247.42,246.33,247.06,13150.0,246.33,247.42,246.33,247.06,13150.0
2025-03-21 10:15:00,246.9,246.93,246.33,246.62,6954.0,246.9,246.93,246.33,246.62,6954.0
2025-03-21 10:20:00,246.63,247.63,246.56,247.25,8659.0,246.63,247.63,246.56,247.25,8659.0
2025-03-21 10:25:00,247.16,247.44,246.55,246.56,4671.0,247.16,247.44,246.55,246.56,4671.0
2025-03-21 10:30:00,246.51,246.95,246.4,246.59,22759.0,246.51,246.95,246.4,246.59,22759.0
2025-03-21 10:35:00,246.62,246.94,246.4,246.77,21321.0,246.62,246.94,246.4,246.77,21321.0
2025-03-21 10:40:00,246.74,246.94,246.33,246.7,8247.0,246.74,246.94,246.33,246.7,8247.0
2025-03-21 10:45:00,246.44,246.76,246.44,246.56,7287.0,246.44,246.76,246.44,246.56,7287.0
2025-03-21 10:50:00,246.56,246.58,246.26,246.36,7732.0,246.56,246.58,246.26,246.36,7732.0
2025-03-21 10:55:00,246.4,246.97,246.4,246.9,8665.0,246.4,246.97,246.4,246.9,8665.0
2025-03-21 11:00:00,246.96,247.23,246.93,246.97,8782.0,246.96,247.23,246.93,246.97,8782.0
2025-03-21 11:05:00,246.91,247.23,246.9,247.07,3631.0,246.91,247.23,246.9,247.07,3631.0
2025-03-21 11:10:00,247.07,247.27,246.69,246.78,9936.0,247.07,247.27,246.69,246.78,9936.0
2025-03-21 11:15:00,246.68,246.86,246.33,246.69,11350.0,246.68,246.86,246.33,246.69,11350.0
2025-03-21 11:20:00,246.6,246.66,246.28,246.44,7590.0,246.6,246.66,246.28,246.44,7590.0
2025-03-21 11:25:00,246.44,246.54,246.25,246.47,5740.0,246.44,246.54,246.25,246.47,5740.0
2025-03-21 11:30:00,246.47,247.24,246.45,247.13,7980.0,246.47,247.24,246.45,247.13,7980.0
2025-03-21 11:35:00,247.09,247.12,246.86,246.92,5294.0,247.09,247.12,246.86,246.92,5294.0
2025-03-21 11:40:00,246.74,246.77,246.29,246.52,8775.0,246.74,246.77,246.29,246.52,8775.0
2025-03-21 11:45:00,246.38,246.84,246.38,246.8,5733.0,246.38,246.84,246.38,246.8,5733.0
2025-03-21 11:50:00,246.65,247.05,246.43,246.64,7561.0,246.65,247.05,246.43,246.64,7561.0
2025-03-21 11:55:00,246.62,247.05,246.62,246.81,6162.0,246.62,247.05,246.62,246.81,6162.0
2025-03-21 12:00:00,246.81,247.08,246.58,246.97,9696.0,246.81,247.08,246.58,246.97,9696.0
2025-03-21 12:05:00,246.95,247.63,246.89,247.48,4883.0,246.95,247.63,246.89,247.48,4883.0
2025-03-21 12:10:00,247.63,248.33,247.57,248.2,10525.0,247.63,248.33,247.57,248.2,10525.0
2025-03-21 12:15:00,248.19,248.82,248.18,248.74,7202.0,248.19,248.82,248.18,248.74,7202.0
2025-03-21 12:20:00,248.77,249.1,248.65,249.09,5273.0,248.77,249.1,248.65,249.09,5273.0
2025-03-21 12:25:00,249.09,249.13,248.67,248.69,9743.0,249.09,249.13,248.67,248.69,9743.0
2025-03-21 12:30:00,248.77,249.21,248.66,248.74,19223.0,248.77,249.21,248.66,248.74,19223.0
2025-03-21 12:35:00,248.76,249.25,248.72,249.06,26615.0,248.76,249.25,248.72,249.06,26615.0
2025-03-21 12:40:00,249.05,249.31,248.82,249.04,18387.0,249.05,249.31,248.82,249.04,18387.0
2025-03-21 12:45:00,249.04,249.42,249.04,249.42,4372.0,249.04,249.42,249.04,249.42,4372.0
2025-03-21 12:50:00,249.36,249.48,249.07,249.13,9716.0,249.36,249.48,249.07,249.13,9716.0
2025-03-21 12:55:00,249.02,249.42,248.94,249.27,7229.0,249.02,249.42,248.94,249.27,7229.0
2025-03-21 13:00:00,249.27,249.27,248.77,248.86,5585.0,249.27,249.27,248.77,248.86,5585.0
2025-03-21 13:05:00,249.02,249.03,248.87,249.01,1975.0,249.02,249.03,248.87,249.01,1975.0
2025-03-21 13:10:00,248.97,248.98,248.39,248.39,2312.0,248.97,248.98,248.39,248.39,2312.0
2025-03-21 13:15:00,248.43,248.61,248.33,248.41,6100.0,248.43,248.61,248.33,248.41,6100.0
2025-03-21 13:20:00,248.29,248.65,248.21,248.63,7509.0,248.29,248.65,248.21,248.63,7509.0
2025-03-21 13:25:00,248.48,248.64,248.05,248.05,1775.0,248.48,248.64,248.05,248.05,1775.0
2025-03-21 13:30:00,248.01,248.01,247.83,247.89,6012.0,248.01,248.01,247.83,247.89,6012.0
2025-03-21 13:35:00,247.92,248.11,247.82,248.11,7044.0,247.92,248.11,247.82,248.11,7044.0
2025-03-21 13:40:00,248.12,248.28,248.03,248.21,4042.0,248.12,248.28,248.03,248.21,4042.0
2025-03-21 13:45:00,248.18,248.4,248.06,248.39,5207.0,248.18,248.4,248.06,248.39,5207.0
2025-03-21 13:50:00,248.39,248.56,248.28,248.35,3773.0,248.39,248.56,248.28,248.35,3773.0
2025-03-21 13:55:00,248.4,248.52,248.0,248.07,5491.0,248.4,248.52,248.0,248.07,5491.0
2025-03-21 14:00:00,248.06,248.14,247.94,248.05,4460.0,248.06,248.14,247.94,248.05,4460.0
2025-03-21 14:05:00,248.05,248.05,247.76,247.95,7221.0,248.05,248.05,247.76,247.95,7221.0
2025-03-21 14:10:00,247.95,248.06,247.74,247.74,4617.0,247.95,248.06,247.74,247.74,4617.0
2025-03-21 14:15:00,247.74,248.01,247.74,248.0,6486.0,247.74,248.01,247.74,248.0,6486.0
2025-03-21 14:20:00,248.07,248.08,247.85,247.96,3956.0,248.07,248.08,247.85,247.96,3956.0
2025-03-21 14:25:00,247.93,248.18,247.82,247.97,4893.0,247.93,248.18,247.82,247.97,4893.0
2025-03-21 14:30:00,248.01,248.1,247.97,248.1,7007.0,248.01,248.1,247.97,248.1,7007.0
2025-03-21 14:35:00,248.05,248.39,248.01,248.39,8630.0,248.05,248.39,248.01,248.39,8630.0
2025-03-21 14:40:00,248.4,248.44,248.34,248.41,3689.0,248.4,248.44,248.34,248.41,3689.0
2025-03-21 14:45:00,248.41,248.64,248.27,248.48,7756.0,248.41,248.64,248.27,248.48,7756.0
2025-03-21 14:50:00,248.47,248.49,248.3,248.39,3748.0,248.47,248.49,248.3,248.39,3748.0
2025-03-21 14:55:00,248.54,248.63,248.21,248.21,8144.0,248.54,248.63,248.21,248.21,8144.0
2025-03-21 15:00:00,248.21,248.21,247.84,247.95,7194.0,248.21,248.21,247.84,247.95,7194.0
2025-03-21 15:05:00,247.91,248.06,247.68,247.77,5676.0,247.91,248.06,247.68,247.77,5676.0
2025-03-21 15:10:00,247.71,247.89,247.68,247.83,4566.0,247.71,247.89,247.68,247.83,4566.0
2025-03-21 15:15:00,247.74,247.93,247.67,247.92,9311.0,247.74,247.93,247.67,247.92,9311.0
2025-03-21 15:20:00,247.92,248.04,247.77,248.04,9098.0,247.92,248.04,247.77,248.04,9098.0
2025-03-21 15:25:00,248.03,248.04,247.78,247.99,9201.0,248.03,248.04,247.78,247.99,9201.0
2025-03-21 15:30:00,248.02,248.36,247.98,248.2,22393.0,248.02,248.36,247.98,248.2,22393.0
2025-03-21 15:35:00,248.19,248.44,248.0,248.34,16959.0,248.19,248.44,248.0,248.34,16959.0
2025-03-21 15:40:00,248.21,248.63,248.1,248.5,13480.0,248.21,248.63,248.1,248.5,13480.0
2025-03-21 15:45:00,248.5,248.57,248.03,248.11,17135.0,248.5,248.57,248.03,248.11,17135.0
2025-03-21 15:50:00,248.24,249.97,248.21,249.91,64882.0,248.24,249.97,248.21,249.91,64882.0
2025-03-21 15:55:00,249.75,250.19,249.04,249.48,203356.0,249.75,250.19,249.04,249.48,203356.0
2025-03-24 09:30:00,252.89,252.89,251.1,252.0,17958.0,252.89,252.89,251.1,252.0,17958.0
2025-03-24 09:35:00,252.11,252.8,251.89,252.3,7168.0,252.11,252.8,251.89,252.3,7168.0
2025-03-24 09:40:00,252.4,252.63,251.71,251.71,20873.0,252.4,252.63,251.71,251.71,20873.0
2025-03-24 09:45:00,251.82,252.37,251.11,251.11,10924.0,251.82,252.37,251.11,251.11,10924.0
2025-03-24 09:50:00,251.88,252.78,251.78,252.66,6900.0,251.88,252.78,251.78,252.66,6900.0
2025-03-24 09:55:00,252.37,252.61,252.1,252.61,3856.0,252.37,252.61,252.1,252.61,3856.0
2025-03-24 10:00:00,252.38,252.74,251.75,251.75,13154.0,252.38,252.74,251.75,251.75,13154.0
2025-03-24 10:05:00,251.91,251.91,251.26,251.48,8080.0,251.91,251.91,251.26,251.48,8080.0
2025-03-24 10:10:00,251.47,251.75,250.9,251.19,13291.0,251.47,251.75,250.9,251.19,13291.0
2025-03-24 10:15:00,251.23,251.35,250.54,251.0,7266.0,251.23,251.35,250.54,251.0,7266.0
2025-03-24 10:20:00,250.92,250.98,250.67,250.79,3907.0,250.92,250.98,250.67,250.79,3907.0
2025-03-24 10:25:00,250.78,250.79,250.2,250.3,6000.0,250.78,250.79,250.2,250.3,6000.0
2025-03-24 10:30:00,250.48,250.77,250.17,250.54,4829.0,250.48,250.77,250.17,250.54,4829.0
2025-03-24 10:35:00,250.42,250.71,250.3,250.55,2500.0,250.42,250.71,250.3,250.55,2500.0
2025-03-24 10:40:00,250.53,250.82,250.47,250.47,2663.0,250.53,250.82,250.47,250.47,2663.0
2025-03-24 10:45:00,250.71,250.8,250.53,250.78,1985.0,250.71,250.8,250.53,250.78,1985.0
2025-03-24 10:50:00,250.7,250.7,250.21,250.32,5870.0,250.7,250.7,250.21,250.32,5870.0
2025-03-24 10:55:00,250.27,250.53,250.12,250.42,4631.0,250.27,250.53,250.12,250.42,4631.0
2025-03-24 11:00:00,250.43,250.81,250.35,250.81,5884.0,250.43,250.81,250.35,250.81,5884.0
2025-03-24 11:05:00,250.74,251.0,250.68,250.82,3919.0,250.74,251.0,250.68,250.82,3919.0
2025-03-24 11:10:00,250.68,250.91,250.39,250.39,4486.0,250.68,250.91,250.39,250.39,4486.0
2025-03-24 11:15:00,250.45,250.73,250.41,250.53,5562.0,250.45,250.73,250.41,250.53,5562.0
2025-03-24 11:20:00,250.51,250.75,250.44,250.69,7185.0,250.51,250.75,250.44,250.69,7185.0
2025-03-24 11:25:00,250.65,250.68,250.42,250.68,6824.0,250.65,250.68,250.42,250.68,6824.0
2025-03-24 11:30:00,250.59,250.98,250.55,250.93,18007.0,250.59,250.98,250.55,250.93,18007.0
2025-03-24 11:35:00,251.02,251.09,250.78,250.78,6977.0,251.02,251.09,250.78,250.78,6977.0
2025-03-24 11:40:00,250.79,250.89,250.68,250.82,7689.0,250.79,250.89,250.68,250.82,7689.0
2025-03-24 11:45:00,250.82,250.82,250.55,250.66,6075.0,250.82,250.82,250.55,250.66,6075.0
2025-03-24 11:50:00,250.66,250.77,250.39,250.66,6717.0,250.66,250.77,250.39,250.66,6717.0
2025-03-24 11:55:00,250.55,250.94,250.55,250.72,8375.0,250.55,250.94,250.55,250.72,8375.0
2025-03-24 12:00:00,250.73,250.85,250.61,250.78,7045.0,250.73,250.85,250.61,250.78,7045.0
2025-03-24 12:05:00,250.87,251.26,250.76,251.09,3719.0,250.87,251.26,250.76,251.09,3719.0
2025-03-24 12:10:00,251.05,251.12,250.87,251.02,5544.0,251.05,251.12,250.87,251.02,5544.0
2025-03-24 12:15:00,251.02,251.03,250.58,250.58,15412.0,251.02,251.03,250.58,250.58,15412.0
2025-03-24 12:20:00,250.59,250.88,250.52,250.85,5275.0,250.59,250.88,250.52,250.85,5275.0
2025-03-24 12:25:00,250.79,250.85,250.32,250.34,10479.0,250.79,250.85,250.32,250.34,10479.0
2025-03-24 12:30:00,250.28,250.62,250.25,250.53,4807.0,250.28,250.62,250.25,250.53,4807.0
2025-03-24 12:35:00,250.53,250.53,249.91,250.28,6361.0,250.53,250.53,249.91,250.28,6361.0
2025-03-24 12:40:00,250.19,250.19,249.84,250.11,4023.0,250.19,250.19,249.84,250.11,4023.0
2025-03-24 12:45:00,250.07,250.24,249.93,250.11,4381.0,250.07,250.24,249.93,250.11,4381.0
2025-03-24 12:50:00,250.11,250.13,249.9,249.98,5002.0,250.11,250.13,249.9,249.98,5002.0
2025-03-24 12:55:00,249.91,249.91,249.36,249.55,5971.0,249.91,249.91,249.36,249.55,5971.0
2025-03-24 13:00:00,249.67,249.67,249.4,249.54,3852.0,249.67,249.67,249.4,249.54,3852.0
2025-03-24 13:05:00,249.59,249.8,249.49,249.62,3741.0,249.59,249.8,249.49,249.62,3741.0
2025-03-24 13:10:00,249.52,249.83,249.22,249.36,8513.0,249.52,249.83,249.22,249.36,8513.0
2025-03-24 13:15:00,249.25,249.46,249.15,249.2,5604.0,249.25,249.46,249.15,249.2,5604.0
2025-03-24 13:20:00,249.18,249.51,249.17,249.32,4852.0,249.18,249.51,249.17,249.32,4852.0
2025-03-24 13:25:00,249.39,249.53,249.3,249.41,6085.0,249.39,249.53,249.3,249.41,6085.0
2025-03-24 13:30:00,249.44,249.61,249.4,249.4,13948.0,249.44,249.61,249.4,249.4,13948.0
2025-03-24 13:35:00,249.51,249.61,249.36,249.38,3771.0,249.51,249.61,249.36,249.38,3771.0
2025-03-24 13:40:00,249.38,249.48,249.09,249.09,5487.0,249.38,249.48,249.09,249.09,5487.0
2025-03-24 13:45:00,249.26,249.44,249.11,249.41,7052.0,249.26,249.44,249.11,249.41,7052.0
2025-03-24 13:50:00,249.48,249.53,249.21,249.3,4885.0,249.48,249.53,249.21,249.3,4885.0
2025-03-24 13:55:00,249.31,249.33,249.11,249.33,3864.0,249.31,249.33,249.11,249.33,3864.0
2025-03-24 14:00:00,249.36,249.46,248.82,248.82,3409.0,249.36,249.46,248.82,248.82,3409.0
2025-03-24 14:05:00,248.99,249.21,248.88,249.02,3453.0,248.99,249.21,248.88,249.02,3453.0
2025-03-24 14:10:00,249.01,249.21,248.89,249.2,5370.0,249.01,249.21,248.89,249.2,5370.0
2025-03-24 14:15:00,249.13,249.33,249.1,249.15,3350.0,249.13,249.33,249.1,249.15,3350.0
2025-03-24 14:20:00,249.13,249.19,249.0,249.04,3300.0,249.13,249.19,249.0,249.04,3300.0
2025-03-24 14:25:00,248.99,249.12,248.89,248.92,4647.0,248.99,249.12,248.89,248.92,4647.0
2025-03-24 14:30:00,249.01,249.2,248.94,248.96,2404.0,249.01,249.2,248.94,248.96,2404.0
2025-03-24 14:35:00,248.97,249.25,248.77,249.25,7031.0,248.97,249.25,248.77,249.25,7031.0
2025-03-24 14:40:00,249.24,249.27,249.01,249.25,7327.0,249.24,249.27,249.01,249.25,7327.0
2025-03-24 14:45:00,249.12,249.27,248.83,249.27,7000.0,249.12,249.27,248.83,249.27,7000.0
2025-03-24 14:50:00,249.36,249.67,249.36,249.44,2704.0,249.36,249.67,249.36,249.44,2704.0
2025-03-24 14:55:00,249.43,249.75,249.42,249.66,4139.0,249.43,249.75,249.42,249.66,4139.0
2025-03-24 15:00:00,249.64,249.8,249.54,249.66,4550.0,249.64,249.8,249.54,249.66,4550.0
2025-03-24 15:05:00,249.66,249.89,249.61,249.84,4600.0,249.66,249.89,249.61,249.84,4600.0
2025-03-24 15:10:00,249.84,250.13,249.77,249.84,6800.0,249.84,250.13,249.77,249.84,6800.0
2025-03-24 15:15:00,249.84,249.94,249.8,249.83,5917.0,249.84,249.94,249.8,249.83,5917.0
2025-03-24 15:20:00,249.85,249.9,249.56,249.87,8801.0,249.85,249.9,249.56,249.87,8801.0
2025-03-24 15:25:00,249.87,249.87,249.61,249.74,7627.0,249.87,249.87,249.61,249.74,7627.0
2025-03-24 15:30:00,249.63,249.82,249.39,249.43,14746.0,249.63,249.82,249.39,249.43,14746.0
2025-03-24 15:35:00,249.44,249.51,249.35,249.37,6450.0,249.44,249.51,249.35,249.37,6450.0
2025-03-24 15:40:00,249.32,249.51,249.22,249.23,11995.0,249.32,249.51,249.22,249.23,11995.0
2025-03-24 15:45:00,249.27,249.53,249.21,249.47,16255.0,249.27,249.53,249.21,249.47,16255.0
2025-03-24 15:50:00,249.48,249.98,249.03,249.88,48385.0,249.48,249.98,249.03,249.88,48385.0
2025-03-24 15:55:00,249.97,250.54,249.84,249.84,130598.0,249.97,250.54,249.84,249.84,130598.0
2025-03-25 09:30:00,250.0,252.49,250.0,252.48,9751.0,250.0,252.49,250.0,252.48,9751.0
2025-03-25 09:35:00,252.33,252.98,251.92,252.98,1872.0,252.33,252.98,251.92,252.98,1872.0
2025-03-25 09:40:00,252.71,252.97,251.91,252.44,11615.0,252.71,252.97,251.91,252.44,11615.0
2025-03-25 09:45:00,252.67,253.15,252.3,252.39,2691.0,252.67,253.15,252.3,252.39,2691.0
2025-03-25 09:50:00,252.39,252.4,251.58,251.58,4936.0,252.39,252.4,251.58,251.58,4936.0
2025-03-25 09:55:00,251.41,252.28,251.31,251.86,1815.0,251.41,252.28,251.31,251.86,1815.0
2025-03-25 10:00:00,252.15,252.17,251.48,251.83,2938.0,252.15,252.17,251.48,251.83,2938.0
2025-03-25 10:05:00,252.01,252.49,251.91,252.02,6017.0,252.01,252.49,251.91,252.02,6017.0
2025-03-25 10:10:00,251.92,251.97,251.63,251.84,3579.0,251.92,251.97,251.63,251.84,3579.0
2025-03-25 10:15:00,251.88,253.42,251.87,252.24,7098.0,251.88,253.42,251.87,252.24,7098.0
2025-03-25 10:20:00,252.05,252.4,251.97,252.28,2278.0,252.05,252.4,251.97,252.28,2278.0
2025-03-25 10:25:00,252.21,252.21,251.77,252.07,4380.0,252.21,252.21,251.77,252.07,4380.0
2025-03-25 10:30:00,252.02,252.07,251.62,251.62,2308.0,252.02,252.07,251.62,251.62,2308.0
2025-03-25 10:35:00,251.85,252.39,251.78,252.3,6540.0,251.85,252.39,251.78,252.3,6540.0
2025-03-25 10:40:00,252.3,252.69,252.3,252.68,4000.0,252.3,252.69,252.3,252.68,4000.0
2025-03-25 10:45:00,252.6,252.74,252.13,252.15,2523.0,252.6,252.74,252.13,252.15,2523.0
2025-03-25 10:50:00,252.3,252.37,252.3,252.3,800.0,252.3,252.37,252.3,252.3,800.0
2025-03-25 10:55:00,252.32,252.34,251.82,251.98,2600.0,252.32,252.34,251.82,251.98,2600.0
2025-03-25 11:00:00,251.98,252.21,251.8,251.98,3281.0,251.98,252.21,251.8,251.98,3281.0
2025-03-25 11:05:00,252.13,252.61,252.13,252.21,1700.0,252.13,252.61,252.13,252.21,1700.0
2025-03-25 11:10:00,252.19,252.35,251.97,252.12,2139.0,252.19,252.35,251.97,252.12,2139.0
2025-03-25 11:15:00,252.29,252.29,252.0,252.01,712.0,252.29,252.29,252.0,252.01,712.0
2025-03-25 11:20:00,252.06,252.1,251.68,251.68,3708.0,252.06,252.1,251.68,251.68,3708.0
2025-03-25 11:25:00,251.67,251.88,251.62,251.88,2818.0,251.67,251.88,251.62,251.88,2818.0
2025-03-25 11:30:00,251.82,251.82,251.35,251.4,2831.0,251.82,251.82,251.35,251.4,2831.0
2025-03-25 11:35:00,251.48,251.49,251.35,251.46,1050.0,251.48,251.49,251.35,251.46,1050.0
2025-03-25 11:40:00,251.36,251.36,250.88,250.89,3363.0,251.36,251.36,250.88,250.89,3363.0
2025-03-25 11:45:00,250.91,250.91,250.44,250.44,3386.0,250.91,250.91,250.44,250.44,3386.0
2025-03-25 11:50:00,250.54,250.55,250.24,250.26,4024.0,250.54,250.55,250.24,250.26,4024.0
2025-03-25 11:55:00,250.24,250.54,250.05,250.38,3246.0,250.24,250.54,250.05,250.38,3246.0
2025-03-25 12:00:00,250.54,250.65,250.32,250.63,2269.0,250.54,250.65,250.32,250.63,2269.0
2025-03-25 12:05:00,250.51,250.7,250.38,250.7,1344.0,250.51,250.7,250.38,250.7,1344.0
2025-03-25 12:10:00,250.7,250.92,250.7,250.92,701.0,250.7,250.92,250.7,250.92,701.0
2025-03-25 12:15:00,250.79,250.79,250.61,250.61,1320.0,250.79,250.79,250.61,250.61,1320.0
2025-03-25 12:20:00,250.81,251.0,250.54,250.54,2621.0,250.81,251.0,250.54,250.54,2621.0
2025-03-25 12:25:00,250.68,250.8,250.46,250.47,3597.0,250.68,250.8,250.46,250.47,3597.0
2025-03-25 12:30:00,250.39,250.64,250.27,250.64,3646.0,250.39,250.64,250.27,250.64,3646.0
2025-03-25 12:35:00,250.63,251.17,250.62,251.09,2300.0,250.63,251.17,250.62,251.09,2300.0
2025-03-25 12:40:00,251.14,251.43,251.11,251.32,2648.0,251.14,251.43,251.11,251.32,2648.0
2025-03-25 12:45:00,251.3,251.36,251.05,251.05,3400.0,251.3,251.36,251.05,251.05,3400.0
2025-03-25 12:50:00,251.04,251.21,250.88,251.04,2400.0,251.04,251.21,250.88,251.04,2400.0
2025-03-25 12:55:00,251.17,251.17,250.9,250.94,1100.0,251.17,251.17,250.9,250.94,1100.0
2025-03-25 13:00:00,250.85,251.4,250.85,251.4,2942.0,250.85,251.4,250.85,251.4,2942.0
2025-03-25 13:05:00,251.24,251.67,251.18,251.67,6766.0,251.24,251.67,251.18,251.67,6766.0
2025-03-25 13:10:00,251.63,251.73,251.51,251.69,2884.0,251.63,251.73,251.51,251.69,2884.0
2025-03-25 13:15:00,251.59,251.68,251.4,251.48,2807.0,251.59,251.68,251.4,251.48,2807.0
2025-03-25 13:20:00,251.45,251.5,251.19,251.22,2608.0,251.45,251.5,251.19,251.22,2608.0
2025-03-25 13:25:00,251.15,251.29,250.94,250.94,4195.0,251.15,251.29,250.94,250.94,4195.0
2025-03-25 13:30:00,251.01,251.29,250.9,251.07,3390.0,251.01,251.29,250.9,251.07,3390.0
2025-03-25 13:35:00,251.22,251.41,251.22,251.3,1600.0,251.22,251.41,251.22,251.3,1600.0
2025-03-25 13:40:00,251.2,251.5,251.11,251.28,3884.0,251.2,251.5,251.11,251.28,3884.0
2025-03-25 13:45:00,251.14,251.63,251.14,251.26,3254.0,251.14,251.63,251.14,251.26,3254.0
2025-03-25 13:50:00,251.25,251.41,251.25,251.37,823.0,251.25,251.41,251.25,251.37,823.0
2025-03-25 13:55:00,251.49,251.56,251.36,251.46,3598.0,251.49,251.56,251.36,251.46,3598.0
2025-03-25 14:00:00,251.37,251.81,251.36,251.81,2321.0,251.37,251.81,251.36,251.81,2321.0
2025-03-25 14:05:00,251.78,251.79,251.49,251.79,2652.0,251.78,251.79,251.49,251.79,2652.0
2025-03-25 14:10:00,251.94,252.05,251.8,251.98,2487.0,251.94,252.05,251.8,251.98,2487.0
2025-03-25 14:15:00,251.98,252.06,251.83,251.85,1824.0,251.98,252.06,251.83,251.85,1824.0
2025-03-25 14:20:00,252.14,252.14,251.79,251.91,2225.0,252.14,252.14,251.79,251.91,2225.0
2025-03-25 14:25:00,251.78,251.78,251.49,251.54,1800.0,251.78,251.78,251.49,251.54,1800.0
2025-03-25 14:30:00,251.49,251.68,251.48,251.65,1903.0,251.49,251.68,251.48,251.65,1903.0
2025-03-25 14:35:00,251.71,251.78,251.46,251.59,1169.0,251.71,251.78,251.46,251.59,1169.0
2025-03-25 14:40:00,251.64,251.66,251.26,251.38,3287.0,251.64,251.66,251.26,251.38,3287.0
2025-03-25 14:45:00,251.38,251.64,251.38,251.63,1041.0,251.38,251.64,251.38,251.63,1041.0
2025-03-25 14:50:00,251.5,251.61,251.36,251.49,2459.0,251.5,251.61,251.36,251.49,2459.0
2025-03-25 14:55:00,251.61,251.62,251.41,251.47,1801.0,251.61,251.62,251.41,251.47,1801.0
2025-03-25 15:00:00,251.48,251.91,251.42,251.82,2212.0,251.48,251.91,251.42,251.82,2212.0
2025-03-25 15:05:00,251.82,251.82,251.58,251.75,3671.0,251.82,251.82,251.58,251.75,3671.0
2025-03-25 15:10:00,251.84,251.88,251.53,251.59,4000.0,251.84,251.88,251.53,251.59,4000.0
2025-03-25 15:15:00,251.59,251.8,251.46,251.6,3294.0,251.59,251.8,251.46,251.6,3294.0
2025-03-25 15:20:00,251.67,251.99,251.67,251.75,7169.0,251.67,251.99,251.67,251.75,7169.0
2025-03-25 15:25:00,251.84,251.86,251.59,251.67,3983.0,251.84,251.86,251.59,251.67,3983.0
2025-03-25 15:30:00,251.72,252.03,251.7,252.01,4019.0,251.72,252.03,251.7,252.01,4019.0
2025-03-25 15:35:00,252.01,252.01,251.3,251.67,13275.0,252.01,252.01,251.3,251.67,13275.0
2025-03-25 15:40:00,251.77,252.45,251.63,252.18,13983.0,251.77,252.45,251.63,252.18,13983.0
2025-03-25 15:45:00,252.22,252.81,252.22,252.26,20193.0,252.22,252.81,252.22,252.26,20193.0
2025-03-25 15:50:00,252.27,253.04,251.98,252.92,24221.0,252.27,253.04,251.98,252.92,24221.0
2025-03-25 15:55:00,253.04,253.04,252.56,252.83,76789.0,253.04,253.04,252.56,252.83,76789.0
2025-03-26 09:30:00,253.1,253.72,252.0,252.65,16370.0,253.1,253.72,252.0,252.65,16370.0
2025-03-26 09:35:00,252.94,254.14,252.64,253.12,5340.0,252.94,254.14,252.64,253.12,5340.0
2025-03-26 09:40:00,252.97,253.61,252.97,253.19,4910.0,252.97,253.61,252.97,253.19,4910.0
2025-03-26 09:45:00,253.23,253.32,252.08,252.09,2202.0,253.23,253.32,252.08,252.09,2202.0
2025-03-26 09:50:00,252.05,252.54,252.04,252.22,1769.0,252.05,252.54,252.04,252.22,1769.0
2025-03-26 09:55:00,251.73,251.74,250.83,251.32,2100.0,251.73,251.74,250.83,251.32,2100.0
2025-03-26 10:00:00,251.2,251.5,251.03,251.03,9317.0,251.2,251.5,251.03,251.03,9317.0
2025-03-26 10:05:00,251.33,251.5,251.15,251.15,21386.0,251.33,251.5,251.15,251.15,21386.0
2025-03-26 10:10:00,251.35,252.12,251.35,251.66,20833.0,251.35,252.12,251.35,251.66,20833.0
2025-03-26 10:15:00,251.88,252.03,251.54,251.54,2007.0,251.88,252.03,251.54,251.54,2007.0
2025-03-26 10:20:00,251.35,251.56,251.01,251.05,1436.0,251.35,251.56,251.01,251.05,1436.0
2025-03-26 10:25:00,251.28,251.72,251.21,251.72,1254.0,251.28,251.72,251.21,251.72,1254.0
2025-03-26 10:30:00,251.77,251.78,251.49,251.57,942.0,251.77,251.78,251.49,251.57,942.0
2025-03-26 10:35:00,251.3,251.42,251.22,251.3,2924.0,251.3,251.42,251.22,251.3,2924.0
2025-03-26 10:40:00,251.26,251.31,251.18,251.18,612.0,251.26,251.31,251.18,251.18,612.0
2025-03-26 10:45:00,251.33,251.33,250.88,250.88,2100.0,251.33,251.33,250.88,250.88,2100.0
2025-03-26 10:50:00,251.28,251.7,251.26,251.7,2033.0,251.28,251.7,251.26,251.7,2033.0
2025-03-26 10:55:00,251.65,251.65,251.3,251.55,1809.0,251.65,251.65,251.3,251.55,1809.0
2025-03-26 11:00:00,251.43,251.61,251.3,251.53,2769.0,251.43,251.61,251.3,251.53,2769.0
2025-03-26 11:05:00,251.32,251.59,251.32,251.4,5019.0,251.32,251.59,251.32,251.4,5019.0
2025-03-26 11:10:00,251.42,251.84,251.38,251.84,2418.0,251.42,251.84,251.38,251.84,2418.0
2025-03-26 11:15:00,251.82,252.64,251.74,252.64,1300.0,251.82,252.64,251.74,252.64,1300.0
2025-03-26 11:20:00,252.65,252.65,252.36,252.36,1000.0,252.65,252.65,252.36,252.36,1000.0
2025-03-26 11:25:00,252.19,252.19,252.06,252.19,740.0,252.19,252.19,252.06,252.19,740.0
2025-03-26 11:30:00,252.24,252.42,252.23,252.24,1265.0,252.24,252.42,252.23,252.24,1265.0
2025-03-26 11:35:00,252.24,252.28,251.95,251.95,1215.0,252.24,252.28,251.95,251.95,1215.0
2025-03-26 11:40:00,252.1,252.27,252.1,252.27,1210.0,252.1,252.27,252.1,252.27,1210.0
2025-03-26 11:45:00,251.9,251.97,251.8,251.82,1496.0,251.9,251.97,251.8,251.82,1496.0
2025-03-26 11:50:00,251.82,251.82,251.2,251.44,1725.0,251.82,251.82,251.2,251.44,1725.0
2025-03-26 11:55:00,251.18,251.21,251.12,251.21,3751.0,251.18,251.21,251.12,251.21,3751.0
2025-03-26 12:00:00,250.99,251.04,250.89,251.0,1400.0,250.99,251.04,250.89,251.0,1400.0
2025-03-26 12:05:00,251.19,251.57,251.19,251.45,1320.0,251.19,251.57,251.19,251.45,1320.0
2025-03-26 12:10:00,251.42,251.42,251.33,251.34,222.0,251.42,251.42,251.33,251.34,222.0
2025-03-26 12:15:00,251.26,251.38,251.1,251.1,700.0,251.26,251.38,251.1,251.1,700.0
2025-03-26 12:20:00,251.21,251.49,251.21,251.34,1120.0,251.21,251.49,251.21,251.34,1120.0
2025-03-26 12:25:00,251.47,251.9,251.47,251.72,1615.0,251.47,251.9,251.47,251.72,1615.0
2025-03-26 12:30:00,251.92,252.28,251.73,252.26,7474.0,251.92,252.28,251.73,252.26,7474.0
2025-03-26 12:35:00,252.29,252.4,252.06,252.2,2111.0,252.29,252.4,252.06,252.2,2111.0
2025-03-26 12:40:00,252.16,252.24,251.88,252.18,2432.0,252.16,252.24,251.88,252.18,2432.0
2025-03-26 12:45:00,252.28,252.5,252.22,252.5,950.0,252.28,252.5,252.22,252.5,950.0
2025-03-26 12:50:00,252.63,252.65,252.12,252.13,1700.0,252.63,252.65,252.12,252.13,1700.0
2025-03-26 12:55:00,252.1,252.29,251.88,252.29,3109.0,252.1,252.29,251.88,252.29,3109.0
2025-03-26 13:00:00,252.25,252.39,252.17,252.33,1300.0,252.25,252.39,252.17,252.33,1300.0
2025-03-26 13:05:00,252.28,252.49,252.07,252.27,3137.0,252.28,252.49,252.07,252.27,3137.0
2025-03-26 13:10:00,252.45,252.64,252.35,252.41,4618.0,252.45,252.64,252.35,252.41,4618.0
2025-03-26 13:15:00,252.28,252.31,252.03,252.13,1500.0,252.28,252.31,252.03,252.13,1500.0
2025-03-26 13:20:00,252.13,252.13,251.74,251.96,2985.0,252.13,252.13,251.74,251.96,2985.0
2025-03-26 13:25:00,251.73,251.86,251.33,251.43,4052.0,251.73,251.86,251.33,251.43,4052.0
2025-03-26 13:30:00,251.24,251.35,250.88,251.2,4531.0,251.24,251.35,250.88,251.2,4531.0
2025-03-26 13:35:00,251.31,251.36,251.17,251.25,7308.0,251.31,251.36,251.17,251.25,7308.0
2025-03-26 13:40:00,251.25,251.4,250.88,250.88,7288.0,251.25,251.4,250.88,250.88,7288.0
2025-03-26 13:45:00,250.69,250.69,250.52,250.52,211.0,250.69,250.69,250.52,250.52,211.0
2025-03-26 13:50:00,250.57,250.57,250.39,250.5,938.0,250.57,250.57,250.39,250.5,938.0
2025-03-26 13:55:00,250.36,250.45,250.16,250.16,1500.0,250.36,250.45,250.16,250.16,1500.0
2025-03-26 14:00:00,250.13,250.61,250.13,250.61,3051.0,250.13,250.61,250.13,250.61,3051.0
2025-03-26 14:05:00,250.6,250.87,250.46,250.66,2270.0,250.6,250.87,250.46,250.66,2270.0
2025-03-26 14:10:00,250.87,251.52,250.87,251.38,1300.0,250.87,251.52,250.87,251.38,1300.0
2025-03-26 14:15:00,251.53,251.53,251.32,251.41,2443.0,251.53,251.53,251.32,251.41,2443.0
2025-03-26 14:20:00,251.44,252.1,251.41,252.07,5893.0,251.44,252.1,251.41,252.07,5893.0
2025-03-26 14:25:00,252.02,252.33,251.72,251.88,10791.0,252.02,252.33,251.72,251.88,10791.0
2025-03-26 14:30:00,251.91,251.91,251.56,251.74,1031.0,251.91,251.91,251.56,251.74,1031.0
2025-03-26 14:35:00,251.52,251.59,251.27,251.39,1540.0,251.52,251.59,251.27,251.39,1540.0
2025-03-26 14:40:00,251.16,251.32,251.16,251.2,2444.0,251.16,251.32,251.16,251.2,2444.0
2025-03-26 14:45:00,251.06,251.19,250.81,251.0,3045.0,251.06,251.19,250.81,251.0,3045.0
2025-03-26 14:50:00,251.03,251.13,250.99,251.13,2303.0,251.03,251.13,250.99,251.13,2303.0
2025-03-26 14:55:00,251.0,251.12,250.83,251.12,1775.0,251.0,251.12,250.83,251.12,1775.0
2025-03-26 15:00:00,251.23,251.26,251.12,251.26,3127.0,251.23,251.26,251.12,251.26,3127.0
2025-03-26 15:05:00,251.24,251.37,251.01,251.18,3506.0,251.24,251.37,251.01,251.18,3506.0
2025-03-26 15:10:00,251.18,251.18,250.89,251.13,4235.0,251.18,251.18,250.89,251.13,4235.0
2025-03-26 15:15:00,251.12,251.5,251.1,251.45,3436.0,251.12,251.5,251.1,251.45,3436.0
2025-03-26 15:20:00,251.48,251.82,251.39,251.44,4512.0,251.48,251.82,251.39,251.44,4512.0
2025-03-26 15:25:00,251.42,251.52,251.24,251.29,5162.0,251.42,251.52,251.24,251.29,5162.0
2025-03-26 15:30:00,251.35,251.54,251.22,251.41,6608.0,251.35,251.54,251.22,251.41,6608.0
2025-03-26 15:35:00,251.42,251.64,251.41,251.56,5948.0,251.42,251.64,251.41,251.56,5948.0
2025-03-26 15:40:00,251.49,251.85,251.48,251.73,8769.0,251.49,251.85,251.48,251.73,8769.0
2025-03-26 15:45:00,251.76,251.78,251.38,251.63,10896.0,251.76,251.78,251.38,251.63,10896.0
2025-03-26 15:50:00,251.57,251.72,251.15,251.15,20172.0,251.57,251.72,251.15,251.15,20172.0
2025-03-26 15:55:00,251.14,251.14,250.56,250.79,72376.0,251.14,251.14,250.56,250.79,72376.0
2025-03-27 09:30:00,250.25,250.25,249.32,249.32,13396.0,250.25,250.25,249.32,249.32,13396.0
2025-03-27 09:35:00,248.81,248.82,246.21,246.21,3026.0,248.81,248.82,246.21,246.21,3026.0
2025-03-27 09:40:00,247.02,248.55,247.02,248.55,3518.0,247.02,248.55,247.02,248.55,3518.0
2025-03-27 09:45:00,248.05,248.7,247.1,248.27,9938.0,248.05,248.7,247.1,248.27,9938.0
2025-03-27 09:50:00,248.21,248.46,246.29,247.42,8486.0,248.21,248.46,246.29,247.42,8486.0
2025-03-27 09:55:00,247.4,248.47,247.4,248.47,2793.0,247.4,248.47,247.4,248.47,2793.0
2025-03-27 10:00:00,248.49,248.75,248.1,248.21,5017.0,248.49,248.75,248.1,248.21,5017.0
2025-03-27 10:05:00,248.21,248.21,246.87,247.15,5878.0,248.21,248.21,246.87,247.15,5878.0
2025-03-27 10:10:00,247.15,248.49,246.81,248.19,10569.0,247.15,248.49,246.81,248.19,10569.0
2025-03-27 10:15:00,248.39,248.69,248.29,248.69,3498.0,248.39,248.69,248.29,248.69,3498.0
2025-03-27 10:20:00,248.75,248.75,247.85,248.12,2849.0,248.75,248.75,247.85,248.12,2849.0
2025-03-27 10:25:00,248.12,248.6,248.11,248.59,1800.0,248.12,248.6,248.11,248.59,1800.0
2025-03-27 10:30:00,248.82,248.87,248.44,248.54,2616.0,248.82,248.87,248.44,248.54,2616.0
2025-03-27 10:35:00,248.59,248.85,248.04,248.52,3156.0,248.59,248.85,248.04,248.52,3156.0
2025-03-27 10:40:00,248.35,248.63,248.17,248.55,1474.0,248.35,248.63,248.17,248.55,1474.0
2025-03-27 10:45:00,248.64,248.86,248.04,248.05,3718.0,248.64,248.86,248.04,248.05,3718.0
2025-03-27 10:50:00,248.25,248.42,248.09,248.16,2250.0,248.25,248.42,248.09,248.16,2250.0
2025-03-27 10:55:00,248.29,248.81,248.08,248.81,3802.0,248.29,248.81,248.08,248.81,3802.0
2025-03-27 11:00:00,248.8,248.8,248.41,248.43,1091.0,248.8,248.8,248.41,248.43,1091.0
2025-03-27 11:05:00,248.3,248.37,247.93,247.98,2284.0,248.3,248.37,247.93,247.98,2284.0
2025-03-27 11:10:00,248.13,248.27,248.0,248.0,800.0,248.13,248.27,248.0,248.0,800.0
2025-03-27 11:15:00,247.8,247.8,247.52,247.56,1032.0,247.8,247.8,247.52,247.56,1032.0
2025-03-27 11:20:00,247.4,247.62,247.38,247.6,500.0,247.4,247.62,247.38,247.6,500.0
2025-03-27 11:25:00,247.63,247.64,247.42,247.63,2400.0,247.63,247.64,247.42,247.63,2400.0
2025-03-27 11:30:00,247.64,247.91,247.21,247.21,3620.0,247.64,247.91,247.21,247.21,3620.0
2025-03-27 11:35:00,247.16,247.16,246.88,247.07,4221.0,247.16,247.16,246.88,247.07,4221.0
2025-03-27 11:40:00,247.08,247.09,246.75,246.75,2948.0,247.08,247.09,246.75,246.75,2948.0
2025-03-27 11:45:00,246.75,246.75,246.54,246.55,1828.0,246.75,246.75,246.54,246.55,1828.0
2025-03-27 11:50:00,246.76,247.07,246.66,246.83,1518.0,246.76,247.07,246.66,246.83,1518.0
2025-03-27 11:55:00,246.68,246.68,246.41,246.41,562.0,246.68,246.68,246.41,246.41,562.0
2025-03-27 12:00:00,246.46,246.85,246.46,246.69,1100.0,246.46,246.85,246.46,246.69,1100.0
2025-03-27 12:05:00,246.7,247.17,246.64,247.17,3567.0,246.7,247.17,246.64,247.17,3567.0
2025-03-27 12:10:00,247.15,247.15,246.81,247.01,1540.0,247.15,247.15,246.81,247.01,1540.0
2025-03-27 12:15:00,247.01,247.44,247.01,247.27,2981.0,247.01,247.44,247.01,247.27,2981.0
2025-03-27 12:20:00,247.38,247.55,247.37,247.55,200.0,247.38,247.55,247.37,247.55,200.0
2025-03-27 12:25:00,247.2,247.2,247.06,247.06,999.0,247.2,247.2,247.06,247.06,999.0
2025-03-27 12:30:00,247.21,247.27,247.02,247.02,1578.0,247.21,247.27,247.02,247.02,1578.0
2025-03-27 12:35:00,247.04,247.1,246.96,246.97,1449.0,247.04,247.1,246.96,246.97,1449.0
2025-03-27 12:40:00,246.81,247.3,246.81,246.82,2118.0,246.81,247.3,246.81,246.82,2118.0
2025-03-27 12:45:00,247.05,247.05,246.56,246.56,975.0,247.05,247.05,246.56,246.56,975.0
2025-03-27 12:50:00,246.42,246.42,246.0,246.19,6604.0,246.42,246.42,246.0,246.19,6604.0
2025-03-27 12:55:00,246.15,246.19,245.66,245.85,3741.0,246.15,246.19,245.66,245.85,3741.0
2025-03-27 13:00:00,245.72,246.08,245.72,245.98,3565.0,245.72,246.08,245.72,245.98,3565.0
2025-03-27 13:05:00,246.17,246.19,245.87,246.19,3570.0,246.17,246.19,245.87,246.19,3570.0
2025-03-27 13:10:00,246.1,246.26,245.86,246.12,10041.0,246.1,246.26,245.86,246.12,10041.0
2025-03-27 13:15:00,246.12,246.19,245.94,246.12,4545.0,246.12,246.19,245.94,246.12,4545.0
2025-03-27 13:20:00,246.06,246.22,245.78,245.99,4450.0,246.06,246.22,245.78,245.99,4450.0
2025-03-27 13:25:00,245.99,246.01,245.35,245.42,6938.0,245.99,246.01,245.35,245.42,6938.0
2025-03-27 13:30:00,245.37,245.88,245.37,245.68,3430.0,245.37,245.88,245.37,245.68,3430.0
2025-03-27 13:35:00,245.58,245.81,245.46,245.66,2105.0,245.58,245.81,245.46,245.66,2105.0
2025-03-27 13:40:00,245.66,245.68,245.46,245.49,1300.0,245.66,245.68,245.46,245.49,1300.0
2025-03-27 13:45:00,245.53,245.93,245.38,245.81,4293.0,245.53,245.93,245.38,245.81,4293.0
2025-03-27 13:50:00,245.85,245.96,245.34,245.35,4830.0,245.85,245.96,245.34,245.35,4830.0
2025-03-27 13:55:00,245.26,245.58,245.26,245.47,2593.0,245.26,245.58,245.26,245.47,2593.0
2025-03-27 14:00:00,245.31,245.51,245.02,245.06,6574.0,245.31,245.51,245.02,245.06,6574.0
2025-03-27 14:05:00,245.21,245.52,245.12,245.18,5702.0,245.21,245.52,245.12,245.18,5702.0
2025-03-27 14:10:00,245.19,245.36,244.87,245.06,12729.0,245.19,245.36,244.87,245.06,12729.0
2025-03-27 14:15:00,245.13,245.23,244.69,244.75,4301.0,245.13,245.23,244.69,244.75,4301.0
2025-03-27 14:20:00,244.75,244.83,244.48,244.48,2409.0,244.75,244.83,244.48,244.48,2409.0
2025-03-27 14:25:00,244.36,244.7,244.32,244.51,4440.0,244.36,244.7,244.32,244.51,4440.0
2025-03-27 14:30:00,244.51,244.66,244.35,244.52,8481.0,244.51,244.66,244.35,244.52,8481.0
2025-03-27 14:35:00,244.52,244.81,244.47,244.63,8072.0,244.52,244.81,244.47,244.63,8072.0
2025-03-27 14:40:00,244.63,244.89,244.44,244.58,4675.0,244.63,244.89,244.44,244.58,4675.0
2025-03-27 14:45:00,244.46,245.09,244.46,244.85,9175.0,244.46,245.09,244.46,244.85,9175.0
2025-03-27 14:50:00,244.93,245.24,244.86,245.05,5508.0,244.93,245.24,244.86,245.05,5508.0
2025-03-27 14:55:00,244.91,244.91,244.29,244.34,2100.0,244.91,244.91,244.29,244.34,2100.0
2025-03-27 15:00:00,244.36,245.12,244.35,244.93,4415.0,244.36,245.12,244.35,244.93,4415.0
2025-03-27 15:05:00,244.83,245.04,244.74,245.01,2157.0,244.83,245.04,244.74,245.01,2157.0
2025-03-27 15:10:00,245.1,245.31,244.94,245.26,6880.0,245.1,245.31,244.94,245.26,6880.0
2025-03-27 15:15:00,245.23,245.24,244.89,244.98,5563.0,245.23,245.24,244.89,244.98,5563.0
2025-03-27 15:20:00,244.82,245.49,244.82,245.3,9135.0,244.82,245.49,244.82,245.3,9135.0
2025-03-27 15:25:00,245.24,245.43,245.17,245.37,4193.0,245.24,245.43,245.17,245.37,4193.0
2025-03-27 15:30:00,245.37,245.43,244.59,244.69,9270.0,245.37,245.43,244.59,244.69,9270.0
2025-03-27 15:35:00,244.81,244.9,244.0,244.25,7795.0,244.81,244.9,244.0,244.25,7795.0
2025-03-27 15:40:00,244.31,244.63,244.3,244.47,11681.0,244.31,244.63,244.3,244.47,11681.0
2025-03-27 15:45:00,244.47,244.77,244.08,244.76,16083.0,244.47,244.77,244.08,244.76,16083.0
2025-03-27 15:50:00,244.86,244.95,243.86,244.6,19309.0,244.86,244.95,243.86,244.6,19309.0
2025-03-27 15:55:00,244.7,244.8,244.31,244.49,57056.0,244.7,244.8,244.31,244.49,57056.0
2025-03-28 09:30:00,244.1,244.81,242.05,242.05,22338.0,244.1,244.81,242.05,242.05,22338.0
2025-03-28 09:35:00,242.4,243.32,241.5,243.14,12695.0,242.4,243.32,241.5,243.14,12695.0
2025-03-28 09:40:00,243.14,243.32,241.4,241.4,12742.0,243.14,243.32,241.4,241.4,12742.0
2025-03-28 09:45:00,241.13,242.15,241.0,241.1,8818.0,241.13,242.15,241.0,241.1,8818.0
2025-03-28 09:50:00,241.11,241.46,240.22,240.88,29234.0,241.11,241.46,240.22,240.88,29234.0
2025-03-28 09:55:00,240.61,241.44,240.6,241.11,13957.0,240.61,241.44,240.6,241.11,13957.0
2025-03-28 10:00:00,240.78,241.25,240.11,240.75,15069.0,240.78,241.25,240.11,240.75,15069.0
2025-03-28 10:05:00,240.75,240.76,239.59,239.61,10284.0,240.75,240.76,239.59,239.61,10284.0
2025-03-28 10:10:00,239.86,240.1,239.43,239.64,21268.0,239.86,240.1,239.43,239.64,21268.0
2025-03-28 10:15:00,239.64,240.01,239.53,239.53,5599.0,239.64,240.01,239.53,239.53,5599.0
2025-03-28 10:20:00,239.75,240.37,239.45,239.68,26258.0,239.75,240.37,239.45,239.68,26258.0
2025-03-28 10:25:00,239.5,239.53,238.81,238.84,5048.0,239.5,239.53,238.81,238.84,5048.0
2025-03-28 10:30:00,239.04,239.08,238.0,238.06,18898.0,239.04,239.08,238.0,238.06,18898.0
2025-03-28 10:35:00,238.06,238.48,237.69,238.3,12854.0,238.06,238.48,237.69,238.3,12854.0
2025-03-28 10:40:00,238.42,238.43,237.7,238.12,13178.0,238.42,238.43,237.7,238.12,13178.0
2025-03-28 10:45:00,238.12,238.18,237.74,237.78,11866.0,238.12,238.18,237.74,237.78,11866.0
2025-03-28 10:50:00,237.86,238.02,237.28,237.28,15542.0,237.86,238.02,237.28,237.28,15542.0
2025-03-28 10:55:00,237.21,237.68,237.01,237.63,34748.0,237.21,237.68,237.01,237.63,34748.0
2025-03-28 11:00:00,237.58,237.58,237.04,237.39,15974.0,237.58,237.58,237.04,237.39,15974.0
2025-03-28 11:05:00,237.55,237.7,237.23,237.26,15928.0,237.55,237.7,237.23,237.26,15928.0
2025-03-28 11:10:00,237.35,238.21,237.29,237.89,13122.0,237.35,238.21,237.29,237.89,13122.0
2025-03-28 11:15:00,237.92,238.22,237.78,237.97,11337.0,237.92,238.22,237.78,237.97,11337.0
2025-03-28 11:20:00,237.97,238.58,237.97,238.1,16011.0,237.97,238.58,237.97,238.1,16011.0
2025-03-28 11:25:00,238.21,239.07,237.98,238.8,12616.0,238.21,239.07,237.98,238.8,12616.0
2025-03-28 11:30:00,238.66,239.01,238.61,238.75,8246.0,238.66,239.01,238.61,238.75,8246.0
2025-03-28 11:35:00,238.75,239.08,238.74,238.96,6079.0,238.75,239.08,238.74,238.96,6079.0
2025-03-28 11:40:00,238.96,238.96,238.31,238.43,15510.0,238.96,238.96,238.31,238.43,15510.0
2025-03-28 11:45:00,238.63,238.63,238.31,238.53,6269.0,238.63,238.63,238.31,238.53,6269.0
2025-03-28 11:50:00,238.5,238.53,238.18,238.3,7020.0,238.5,238.53,238.18,238.3,7020.0
2025-03-28 11:55:00,238.3,238.49,238.19,238.25,7700.0,238.3,238.49,238.19,238.25,7700.0
2025-03-28 12:00:00,238.3,238.66,238.23,238.56,16984.0,238.3,238.66,238.23,238.56,16984.0
2025-03-28 12:05:00,238.56,238.87,238.52,238.67,8711.0,238.56,238.87,238.52,238.67,8711.0
2025-03-28 12:10:00,238.67,238.9,238.66,238.75,6267.0,238.67,238.9,238.66,238.75,6267.0
2025-03-28 12:15:00,238.9,238.9,238.26,238.39,4446.0,238.9,238.9,238.26,238.39,4446.0
2025-03-28 12:20:00,238.34,238.4,238.12,238.33,3808.0,238.34,238.4,238.12,238.33,3808.0
2025-03-28 12:25:00,238.21,238.48,237.98,238.09,13727.0,238.21,238.48,237.98,238.09,13727.0
2025-03-28 12:30:00,238.1,238.11,237.41,237.68,9580.0,238.1,238.11,237.41,237.68,9580.0
2025-03-28 12:35:00,237.86,237.99,237.73,237.89,7013.0,237.86,237.99,237.73,237.89,7013.0
2025-03-28 12:40:00,237.73,237.89,237.21,237.21,9059.0,237.73,237.89,237.21,237.21,9059.0
2025-03-28 12:45:00,237.13,237.84,237.01,237.76,8321.0,237.13,237.84,237.01,237.76,8321.0
2025-03-28 12:50:00,237.77,237.84,237.59,237.63,3304.0,237.77,237.84,237.59,237.63,3304.0
2025-03-28 12:55:00,237.53,237.63,237.14,237.24,2990.0,237.53,237.63,237.14,237.24,2990.0
2025-03-28 13:00:00,237.22,237.24,236.78,237.08,13618.0,237.22,237.24,236.78,237.08,13618.0
2025-03-28 13:05:00,237.08,237.23,236.52,236.56,3072.0,237.08,237.23,236.52,236.56,3072.0
2025-03-28 13:10:00,236.61,236.65,236.37,236.37,3177.0,236.61,236.65,236.37,236.37,3177.0
2025-03-28 13:15:00,236.37,236.88,236.3,236.87,12947.0,236.37,236.88,236.3,236.87,12947.0
2025-03-28 13:20:00,236.8,236.9,236.64,236.81,3740.0,236.8,236.9,236.64,236.81,3740.0
2025-03-28 13:25:00,236.81,236.82,236.36,236.46,3750.0,236.81,236.82,236.36,236.46,3750.0
2025-03-28 13:30:00,236.61,236.7,236.38,236.53,10903.0,236.61,236.7,236.38,236.53,10903.0
2025-03-28 13:35:00,236.32,236.32,236.1,236.21,4400.0,236.32,236.32,236.1,236.21,4400.0
2025-03-28 13:40:00,236.21,236.4,236.18,236.4,5437.0,236.21,236.4,236.18,236.4,5437.0
2025-03-28 13:45:00,236.24,236.63,236.16,236.49,8495.0,236.24,236.63,236.16,236.49,8495.0
2025-03-28 13:50:00,236.37,236.41,236.02,236.03,7017.0,236.37,236.41,236.02,236.03,7017.0
2025-03-28 13:55:00,236.09,236.64,236.04,236.53,8565.0,236.09,236.64,236.04,236.53,8565.0
2025-03-28 14:00:00,236.56,236.85,236.42,236.7,5613.0,236.56,236.85,236.42,236.7,5613.0
2025-03-28 14:05:00,236.69,237.14,236.66,237.07,3321.0,236.69,237.14,236.66,237.07,3321.0
2025-03-28 14:10:00,236.81,237.4,236.81,237.4,7070.0,236.81,237.4,236.81,237.4,7070.0
2025-03-28 14:15:00,237.41,238.22,237.4,238.21,12930.0,237.41,238.22,237.4,238.21,12930.0
2025-03-28 14:20:00,238.23,238.39,237.98,237.99,4958.0,238.23,238.39,237.98,237.99,4958.0
2025-03-28 14:25:00,237.84,237.9,237.33,237.54,3980.0,237.84,237.9,237.33,237.54,3980.0
2025-03-28 14:30:00,237.53,238.1,237.4,238.04,15970.0,237.53,238.1,237.4,238.04,15970.0
2025-03-28 14:35:00,237.98,238.12,237.76,237.87,4701.0,237.98,238.12,237.76,237.87,4701.0
2025-03-28 14:40:00,237.86,237.95,237.65,237.65,2081.0,237.86,237.95,237.65,237.65,2081.0
2025-03-28 14:45:00,237.75,237.81,237.58,237.62,2701.0,237.75,237.81,237.58,237.62,2701.0
2025-03-28 14:50:00,237.75,238.13,237.68,238.09,5397.0,237.75,238.13,237.68,238.09,5397.0
2025-03-28 14:55:00,238.09,238.22,237.92,238.17,6074.0,238.09,238.22,237.92,238.17,6074.0
2025-03-28 15:00:00,238.21,238.34,238.11,238.13,7591.0,238.21,238.34,238.11,238.13,7591.0
2025-03-28 15:05:00,238.21,238.65,238.2,238.6,4173.0,238.21,238.65,238.2,238.6,4173.0
2025-03-28 15:10:00,238.6,238.6,238.31,238.53,9055.0,238.6,238.6,238.31,238.53,9055.0
2025-03-28 15:15:00,238.52,238.61,238.38,238.59,7332.0,238.52,238.61,238.38,238.59,7332.0
2025-03-28 15:20:00,238.56,238.56,238.0,238.39,10790.0,238.56,238.56,238.0,238.39,10790.0
2025-03-28 15:25:00,238.29,238.31,237.93,238.05,7760.0,238.29,238.31,237.93,238.05,7760.0
2025-03-28 15:30:00,238.16,238.2,237.86,237.89,7407.0,238.16,238.2,237.86,237.89,7407.0
2025-03-28 15:35:00,237.81,237.95,237.68,237.88,7082.0,237.81,237.95,237.68,237.88,7082.0
2025-03-28 15:40:00,237.91,237.91,237.48,237.73,11382.0,237.91,237.91,237.48,237.73,11382.0
2025-03-28 15:45:00,237.73,237.89,237.56,237.89,11509.0,237.73,237.89,237.56,237.89,11509.0
2025-03-28 15:50:00,237.98,238.79,237.66,238.79,48098.0,237.98,238.79,237.66,238.79,48098.0
2025-03-28 15:55:00,238.62,238.98,238.37,238.47,90487.0,238.62,238.98,238.37,238.47,90487.0
2025-03-31 09:30:00,236.74,237.41,233.75,233.8,26409.0,236.74,237.41,233.75,233.8,26409.0
2025-03-31 09:35:00,233.8,235.03,233.5,233.97,12487.0,233.8,235.03,233.5,233.97,12487.0
2025-03-31 09:40:00,233.79,233.84,232.56,232.56,6896.0,233.79,233.84,232.56,232.56,6896.0
2025-03-31 09:45:00,232.16,232.66,231.62,232.24,5600.0,232.16,232.66,231.62,232.24,5600.0
2025-03-31 09:50:00,231.89,231.96,231.1,231.26,17722.0,231.89,231.96,231.1,231.26,17722.0
2025-03-31 09:55:00,231.01,232.44,230.83,232.38,33398.0,231.01,232.44,230.83,232.38,33398.0
2025-03-31 10:00:00,232.05,232.27,231.0,231.26,12717.0,232.05,232.27,231.0,231.26,12717.0
2025-03-31 10:05:00,231.26,231.7,231.04,231.07,5868.0,231.26,231.7,231.04,231.07,5868.0
2025-03-31 10:10:00,231.2,231.42,230.52,230.92,15100.0,231.2,231.42,230.52,230.92,15100.0
2025-03-31 10:15:00,230.96,231.47,230.41,230.41,19329.0,230.96,231.47,230.41,230.41,19329.0
2025-03-31 10:20:00,230.59,230.67,229.8,230.14,25280.0,230.59,230.67,229.8,230.14,25280.0
2025-03-31 10:25:00,230.05,230.26,229.49,229.58,80346.0,230.05,230.26,229.49,229.58,80346.0
2025-03-31 10:30:00,229.72,230.99,229.47,230.78,61542.0,229.72,230.99,229.47,230.78,61542.0
2025-03-31 10:35:00,230.78,230.94,229.58,230.1,24783.0,230.78,230.94,229.58,230.1,24783.0
2025-03-31 10:40:00,229.93,230.35,229.57,229.67,29533.0,229.93,230.35,229.57,229.67,29533.0
2025-03-31 10:45:00,229.67,230.38,229.42,230.29,17518.0,229.67,230.38,229.42,230.29,17518.0
2025-03-31 10:50:00,230.29,230.37,229.65,229.84,20737.0,230.29,230.37,229.65,229.84,20737.0
2025-03-31 10:55:00,229.63,230.04,229.57,229.8,11656.0,229.63,230.04,229.57,229.8,11656.0
2025-03-31 11:00:00,229.88,230.14,229.76,229.89,20358.0,229.88,230.14,229.76,229.89,20358.0
2025-03-31 11:05:00,229.71,229.89,229.29,229.43,60145.0,229.71,229.89,229.29,229.43,60145.0
2025-03-31 11:10:00,229.43,230.59,229.42,230.15,43247.0,229.43,230.59,229.42,230.15,43247.0
2025-03-31 11:15:00,230.18,230.86,229.83,230.74,137742.0,230.18,230.86,229.83,230.74,137742.0
2025-03-31 11:20:00,230.74,231.31,230.74,231.05,34216.0,230.74,231.31,230.74,231.05,34216.0
2025-03-31 11:25:00,231.03,231.33,230.94,231.22,48982.0,231.03,231.33,230.94,231.22,48982.0
2025-03-31 11:30:00,231.22,231.22,230.7,230.9,25334.0,231.22,231.22,230.7,230.9,25334.0
2025-03-31 11:35:00,230.92,231.66,230.85,231.66,38521.0,230.92,231.66,230.85,231.66,38521.0
2025-03-31 11:40:00,231.66,232.08,231.47,231.81,39384.0,231.66,232.08,231.47,231.81,39384.0
2025-03-31 11:45:00,231.73,231.89,231.44,231.84,18244.0,231.73,231.89,231.44,231.84,18244.0
2025-03-31 11:50:00,231.79,232.05,231.7,231.96,11483.0,231.79,232.05,231.7,231.96,11483.0
2025-03-31 11:55:00,231.96,231.96,231.47,231.58,6181.0,231.96,231.96,231.47,231.58,6181.0
2025-03-31 12:00:00,231.59,231.94,231.12,231.31,10795.0,231.59,231.94,231.12,231.31,10795.0
2025-03-31 12:05:00,231.31,231.78,231.12,231.39,23445.0,231.31,231.78,231.12,231.39,23445.0
2025-03-31 12:10:00,231.39,231.43,230.97,231.38,5191.0,231.39,231.43,230.97,231.38,5191.0
2025-03-31 12:15:00,231.38,232.25,231.37,231.92,26829.0,231.38,232.25,231.37,231.92,26829.0
2025-03-31 12:20:00,232.04,232.04,231.67,231.89,7840.0,232.04,232.04,231.67,231.89,7840.0
2025-03-31 12:25:00,231.89,233.17,231.66,233.02,32586.0,231.89,233.17,231.66,233.02,32586.0
2025-03-31 12:30:00,233.1,233.11,232.59,233.11,4939.0,233.1,233.11,232.59,233.11,4939.0
2025-03-31 12:35:00,233.11,233.14,232.47,232.52,7423.0,233.11,233.14,232.47,232.52,7423.0
2025-03-31 12:40:00,232.22,232.7,232.22,232.4,7428.0,232.22,232.7,232.22,232.4,7428.0
2025-03-31 12:45:00,232.26,232.4,232.01,232.33,2450.0,232.26,232.4,232.01,232.33,2450.0
2025-03-31 12:50:00,232.14,232.25,231.81,231.97,3876.0,232.14,232.25,231.81,231.97,3876.0
2025-03-31 12:55:00,231.95,231.95,231.18,231.34,6523.0,231.95,231.95,231.18,231.34,6523.0
2025-03-31 13:00:00,231.34,231.66,231.18,231.66,3917.0,231.34,231.66,231.18,231.66,3917.0
2025-03-31 13:05:00,231.57,231.87,231.43,231.7,38360.0,231.57,231.87,231.43,231.7,38360.0
2025-03-31 13:10:00,231.79,232.28,231.73,232.0,37107.0,231.79,232.28,231.73,232.0,37107.0
2025-03-31 13:15:00,231.96,232.0,231.35,231.35,10787.0,231.96,232.0,231.35,231.35,10787.0
2025-03-31 13:20:00,231.34,231.37,230.86,231.25,11559.0,231.34,231.37,230.86,231.25,11559.0
2025-03-31 13:25:00,231.45,231.48,231.09,231.35,9753.0,231.45,231.48,231.09,231.35,9753.0
2025-03-31 13:30:00,231.25,231.49,231.04,231.12,17568.0,231.25,231.49,231.04,231.12,17568.0
2025-03-31 13:35:00,231.04,231.99,230.87,231.99,18037.0,231.04,231.99,230.87,231.99,18037.0
2025-03-31 13:40:00,231.9,232.01,231.31,231.62,5398.0,231.9,232.01,231.31,231.62,5398.0
2025-03-31 13:45:00,231.45,231.67,231.21,231.58,7332.0,231.45,231.67,231.21,231.58,7332.0
2025-03-31 13:50:00,231.5,231.79,231.43,231.65,13110.0,231.5,231.79,231.43,231.65,13110.0
2025-03-31 13:55:00,231.72,231.73,231.22,231.31,7362.0,231.72,231.73,231.22,231.31,7362.0
2025-03-31 14:00:00,231.43,231.7,231.3,231.7,18303.0,231.43,231.7,231.3,231.7,18303.0
2025-03-31 14:05:00,231.67,232.06,231.51,232.05,11140.0,231.67,232.06,231.51,232.05,11140.0
2025-03-31 14:10:00,232.02,232.73,232.01,232.29,17450.0,232.02,232.73,232.01,232.29,17450.0
2025-03-31 14:15:00,232.21,233.03,232.14,232.96,6223.0,232.21,233.03,232.14,232.96,6223.0
2025-03-31 14:20:00,232.96,233.3,232.8,233.3,2023.0,232.96,233.3,232.8,233.3,2023.0
2025-03-31 14:25:00,233.2,233.27,232.77,232.87,3587.0,233.2,233.27,232.77,232.87,3587.0
2025-03-31 14:30:00,233.11,233.23,232.98,233.04,5908.0,233.11,233.23,232.98,233.04,5908.0
2025-03-31 14:35:00,233.12,233.26,232.97,232.97,5496.0,233.12,233.26,232.97,232.97,5496.0
2025-03-31 14:40:00,233.06,233.74,232.96,233.43,20542.0,233.06,233.74,232.96,233.43,20542.0
2025-03-31 14:45:00,233.43,233.43,232.8,233.15,8110.0,233.43,233.43,232.8,233.15,8110.0
2025-03-31 14:50:00,233.12,233.27,233.11,233.16,4510.0,233.12,233.27,233.11,233.16,4510.0
2025-03-31 14:55:00,233.09,233.09,232.67,232.69,4194.0,233.09,233.09,232.67,232.69,4194.0
2025-03-31 15:00:00,232.85,233.23,232.84,233.17,5202.0,232.85,233.23,232.84,233.17,5202.0
2025-03-31 15:05:00,233.09,233.48,233.08,233.23,43079.0,233.09,233.48,233.08,233.23,43079.0
2025-03-31 15:10:00,233.09,233.85,233.02,233.63,15236.0,233.09,233.85,233.02,233.63,15236.0
2025-03-31 15:15:00,233.63,233.75,233.3,233.38,9475.0,233.63,233.75,233.3,233.38,9475.0
2025-03-31 15:20:00,233.46,233.96,233.38,233.8,19264.0,233.46,233.96,233.38,233.8,19264.0
2025-03-31 15:25:00,233.75,233.75,232.81,232.96,11168.0,233.75,233.75,232.81,232.96,11168.0
2025-03-31 15:30:00,232.81,233.1,232.54,233.06,34933.0,232.81,233.1,232.54,233.06,34933.0
2025-03-31 15:35:00,233.06,233.52,232.94,233.1,21779.0,233.06,233.52,232.94,233.1,21779.0
2025-03-31 15:40:00,233.1,234.07,233.07,233.33,38312.0,233.1,234.07,233.07,233.33,38312.0
2025-03-31 15:45:00,233.24,233.63,232.72,232.84,39770.0,233.24,233.63,232.72,232.84,39770.0
2025-03-31 15:50:00,232.97,233.53,232.75,233.52,81320.0,232.97,233.53,232.75,233.52,81320.0
2025-03-31 15:55:00,233.51,233.91,233.28,233.46,138318.0,233.51,233.91,233.28,233.46,138318.0
2025-04-01 09:30:00,232.95,233.0,231.18,232.81,22089.0,232.95,233.0,231.18,232.81,22089.0
2025-04-01 09:35:00,232.81,232.81,231.01,231.47,5976.0,232.81,232.81,231.01,231.47,5976.0
2025-04-01 09:40:00,231.47,232.64,231.46,232.59,22475.0,231.47,232.64,231.46,232.59,22475.0
2025-04-01 09:45:00,232.33,232.96,232.01,232.59,15584.0,232.33,232.96,232.01,232.59,15584.0
2025-04-01 09:50:00,232.62,233.07,230.77,230.92,46589.0,232.62,233.07,230.77,230.92,46589.0
2025-04-01 09:55:00,230.93,232.16,230.92,231.62,14353.0,230.93,232.16,230.92,231.62,14353.0
2025-04-01 10:00:00,231.78,231.93,230.96,230.96,17293.0,231.78,231.93,230.96,230.96,17293.0
2025-04-01 10:05:00,230.99,231.39,230.39,230.79,43448.0,230.99,231.39,230.39,230.79,43448.0
2025-04-01 10:10:00,230.94,231.13,230.72,230.73,13703.0,230.94,231.13,230.72,230.73,13703.0
2025-04-01 10:15:00,230.9,230.98,230.31,230.56,20364.0,230.9,230.98,230.31,230.56,20364.0
2025-04-01 10:20:00,230.55,230.76,230.01,230.25,17699.0,230.55,230.76,230.01,230.25,17699.0
2025-04-01 10:25:00,230.37,230.92,230.23,230.8,7308.0,230.37,230.92,230.23,230.8,7308.0
2025-04-01 10:30:00,230.8,231.58,230.8,231.23,7710.0,230.8,231.58,230.8,231.23,7710.0
2025-04-01 10:35:00,231.23,232.25,231.17,232.06,9401.0,231.23,232.25,231.17,232.06,9401.0
2025-04-01 10:40:00,231.89,232.03,231.71,231.83,21334.0,231.89,232.03,231.71,231.83,21334.0
2025-04-01 10:45:00,231.92,232.09,231.72,231.82,9828.0,231.92,232.09,231.72,231.82,9828.0
2025-04-01 10:50:00,231.8,232.43,231.66,232.3,29653.0,231.8,232.43,231.66,232.3,29653.0
2025-04-01 10:55:00,232.32,232.8,232.16,232.73,28586.0,232.32,232.8,232.16,232.73,28586.0
2025-04-01 11:00:00,232.69,233.19,232.65,233.01,9365.0,232.69,233.19,232.65,233.01,9365.0
2025-04-01 11:05:00,233.14,233.35,232.68,233.34,30868.0,233.14,233.35,232.68,233.34,30868.0
2025-04-01 11:10:00,233.2,233.3,232.95,233.0,26334.0,233.2,233.3,232.95,233.0,26334.0
2025-04-01 11:15:00,232.98,233.36,232.6,232.61,27376.0,232.98,233.36,232.6,232.61,27376.0
2025-04-01 11:20:00,232.65,233.58,232.43,233.58,13689.0,232.65,233.58,232.43,233.58,13689.0
2025-04-01 11:25:00,233.6,233.85,233.18,233.31,6029.0,233.6,233.85,233.18,233.31,6029.0
2025-04-01 11:30:00,233.17,233.46,233.0,233.44,9242.0,233.17,233.46,233.0,233.44,9242.0
2025-04-01 11:35:00,233.48,233.48,232.84,233.2,12610.0,233.48,233.48,232.84,233.2,12610.0
2025-04-01 11:40:00,233.22,233.23,232.57,233.0,16036.0,233.22,233.23,232.57,233.0,16036.0
2025-04-01 11:45:00,233.0,233.12,232.77,232.85,48686.0,233.0,233.12,232.77,232.85,48686.0
2025-04-01 11:50:00,232.94,233.05,232.59,232.87,15390.0,232.94,233.05,232.59,232.87,15390.0
2025-04-01 11:55:00,232.79,233.34,232.76,233.18,24136.0,232.79,233.34,232.76,233.18,24136.0
2025-04-01 12:00:00,233.25,233.29,232.97,233.04,17535.0,233.25,233.29,232.97,233.04,17535.0
2025-04-01 12:05:00,233.04,233.15,232.85,233.1,6684.0,233.04,233.15,232.85,233.1,6684.0
2025-04-01 12:10:00,233.19,233.24,232.99,233.21,26174.0,233.19,233.24,232.99,233.21,26174.0
2025-04-01 12:15:00,233.2,233.26,233.11,233.14,5168.0,233.2,233.26,233.11,233.14,5168.0
2025-04-01 12:20:00,233.16,233.53,233.01,233.03,13637.0,233.16,233.53,233.01,233.03,13637.0
2025-04-01 12:25:00,233.03,233.08,232.39,232.54,9667.0,233.03,233.08,232.39,232.54,9667.0
2025-04-01 12:30:00,232.54,232.78,232.39,232.57,10389.0,232.54,232.78,232.39,232.57,10389.0
2025-04-01 12:35:00,232.57,232.58,232.09,232.23,6640.0,232.57,232.58,232.09,232.23,6640.0
2025-04-01 12:40:00,232.16,232.5,231.95,232.2,8777.0,232.16,232.5,231.95,232.2,8777.0
2025-04-01 12:45:00,232.2,232.21,231.99,232.17,5034.0,232.2,232.21,231.99,232.17,5034.0
2025-04-01 12:50:00,232.27,232.89,232.19,232.89,6648.0,232.27,232.89,232.19,232.89,6648.0
2025-04-01 12:55:00,232.78,232.95,232.71,232.82,7833.0,232.78,232.95,232.71,232.82,7833.0
2025-04-01 13:00:00,232.84,233.31,232.83,233.31,4839.0,232.84,233.31,232.83,233.31,4839.0
2025-04-01 13:05:00,233.12,233.39,232.98,233.39,7880.0,233.12,233.39,232.98,233.39,7880.0
2025-04-01 13:10:00,233.41,234.45,233.38,234.28,15573.0,233.41,234.45,233.38,234.28,15573.0
2025-04-01 13:15:00,234.22,234.37,233.8,233.94,28132.0,234.22,234.37,233.8,233.94,28132.0
2025-04-01 13:20:00,233.94,234.39,233.87,234.05,36310.0,233.94,234.39,233.87,234.05,36310.0
2025-04-01 13:25:00,234.09,234.26,233.89,233.93,14779.0,234.09,234.26,233.89,233.93,14779.0
2025-04-01 13:30:00,234.02,234.57,234.02,234.24,7487.0,234.02,234.57,234.02,234.24,7487.0
2025-04-01 13:35:00,234.24,234.8,234.21,234.74,9630.0,234.24,234.8,234.21,234.74,9630.0
2025-04-01 13:40:00,234.73,235.08,234.26,234.27,8390.0,234.73,235.08,234.26,234.27,8390.0
2025-04-01 13:45:00,234.26,234.44,234.12,234.18,12575.0,234.26,234.44,234.12,234.18,12575.0
2025-04-01 13:50:00,234.22,234.33,233.89,233.89,10173.0,234.22,234.33,233.89,233.89,10173.0
2025-04-01 13:55:00,233.81,233.82,233.18,233.29,7229.0,233.81,233.82,233.18,233.29,7229.0
2025-04-01 14:00:00,233.31,233.31,232.26,232.48,4034.0,233.31,233.31,232.26,232.48,4034.0
2025-04-01 14:05:00,232.48,232.7,232.27,232.38,17980.0,232.48,232.7,232.27,232.38,17980.0
2025-04-01 14:10:00,232.42,232.57,232.09,232.54,37401.0,232.42,232.57,232.09,232.54,37401.0
2025-04-01 14:15:00,232.43,232.48,232.18,232.3,4870.0,232.43,232.48,232.18,232.3,4870.0
2025-04-01 14:20:00,232.3,232.3,231.99,232.03,7738.0,232.3,232.3,231.99,232.03,7738.0
2025-04-01 14:25:00,232.11,232.4,231.94,232.33,49597.0,232.11,232.4,231.94,232.33,49597.0
2025-04-01 14:30:00,232.33,232.91,232.23,232.73,18457.0,232.33,232.91,232.23,232.73,18457.0
2025-04-01 14:35:00,232.73,232.74,232.12,232.17,7058.0,232.73,232.74,232.12,232.17,7058.0
2025-04-01 14:40:00,232.28,232.76,232.27,232.65,11277.0,232.28,232.76,232.27,232.65,11277.0
2025-04-01 14:45:00,232.65,232.69,232.18,232.18,4256.0,232.65,232.69,232.18,232.18,4256.0
2025-04-01 14:50:00,232.18,232.5,232.02,232.5,29632.0,232.18,232.5,232.02,232.5,29632.0
2025-04-01 14:55:00,232.5,232.96,232.39,232.96,21487.0,232.5,232.96,232.39,232.96,21487.0
2025-04-01 15:00:00,232.95,233.1,232.77,232.95,10030.0,232.95,233.1,232.77,232.95,10030.0
2025-04-01 15:05:00,233.0,233.48,233.0,233.27,17317.0,233.0,233.48,233.0,233.27,17317.0
2025-04-01 15:10:00,233.18,233.56,232.93,233.56,23856.0,233.18,233.56,232.93,233.56,23856.0
2025-04-01 15:15:00,233.77,234.02,233.76,233.98,6927.0,233.77,234.02,233.76,233.98,6927.0
2025-04-01 15:20:00,234.05,234.11,233.0,233.98,16676.0,234.05,234.11,233.0,233.98,16676.0
2025-04-01 15:25:00,233.91,234.14,233.73,233.73,6369.0,233.91,234.14,233.73,233.73,6369.0
2025-04-01 15:30:00,233.73,234.26,233.55,234.08,7755.0,233.73,234.26,233.55,234.08,7755.0
2025-04-01 15:35:00,234.03,234.44,234.03,234.43,4472.0,234.03,234.44,234.03,234.43,4472.0
2025-04-01 15:40:00,234.46,234.59,234.04,234.57,17588.0,234.46,234.59,234.04,234.57,17588.0
2025-04-01 15:45:00,234.5,234.5,234.02,234.11,31866.0,234.5,234.5,234.02,234.11,31866.0
2025-04-01 15:50:00,234.11,234.98,233.96,234.87,75198.0,234.11,234.98,233.96,234.87,75198.0
2025-04-01 15:55:00,234.87,234.96,234.12,234.5,92820.0,234.87,234.96,234.12,234.5,92820.0
2025-04-02 09:30:00,230.5,232.95,230.5,232.9,16003.0,230.5,232.95,230.5,232.9,16003.0
2025-04-02 09:35:00,232.91,233.13,232.42,232.62,17582.0,232.91,233.13,232.42,232.62,17582.0
2025-04-02 09:40:00,232.68,233.25,232.1,232.67,18162.0,232.68,233.25,232.1,232.67,18162.0
2025-04-02 09:45:00,233.0,233.53,232.5,233.24,29789.0,233.0,233.53,232.5,233.24,29789.0
2025-04-02 09:50:00,233.05,233.31,232.37,232.44,7142.0,233.05,233.31,232.37,232.44,7142.0
2025-04-02 09:55:00,232.37,232.73,232.29,232.35,3760.0,232.37,232.73,232.29,232.35,3760.0
2025-04-02 10:00:00,232.36,233.59,232.19,233.42,26629.0,232.36,233.59,232.19,233.42,26629.0
2025-04-02 10:05:00,233.42,233.7,232.22,232.22,27632.0,233.42,233.7,232.22,232.22,27632.0
2025-04-02 10:10:00,232.41,232.73,231.63,232.21,6428.0,232.41,232.73,231.63,232.21,6428.0
2025-04-02 10:15:00,232.21,233.11,231.99,232.84,5262.0,232.21,233.11,231.99,232.84,5262.0
2025-04-02 10:20:00,232.6,233.19,232.6,232.77,27304.0,232.6,233.19,232.6,232.77,27304.0
2025-04-02 10:25:00,232.8,232.82,232.17,232.73,11423.0,232.8,232.82,232.17,232.73,11423.0
2025-04-02 10:30:00,232.73,233.38,232.72,233.1,12324.0,232.73,233.38,232.72,233.1,12324.0
2025-04-02 10:35:00,233.1,233.1,232.64,232.92,11194.0,233.1,233.1,232.64,232.92,11194.0
2025-04-02 10:40:00,232.87,233.21,232.81,233.11,16730.0,232.87,233.21,232.81,233.11,16730.0
2025-04-02 10:45:00,233.22,233.52,232.99,233.52,9950.0,233.22,233.52,232.99,233.52,9950.0
2025-04-02 10:50:00,233.43,233.57,233.14,233.15,3137.0,233.43,233.57,233.14,233.15,3137.0
2025-04-02 10:55:00,233.21,234.0,233.06,233.67,5776.0,233.21,234.0,233.06,233.67,5776.0
2025-04-02 11:00:00,233.58,233.62,233.09,233.49,4929.0,233.58,233.62,233.09,233.49,4929.0
2025-04-02 11:05:00,233.35,233.6,233.13,233.45,4024.0,233.35,233.6,233.13,233.45,4024.0
2025-04-02 11:10:00,233.45,233.5,233.07,233.11,2758.0,233.45,233.5,233.07,233.11,2758.0
2025-04-02 11:15:00,232.95,233.74,232.79,233.59,11438.0,232.95,233.74,232.79,233.59,11438.0
2025-04-02 11:20:00,233.75,234.19,233.75,234.04,4479.0,233.75,234.19,233.75,234.04,4479.0
2025-04-02 11:25:00,233.96,235.64,233.93,235.26,61995.0,233.96,235.64,233.93,235.26,61995.0
2025-04-02 11:30:00,235.18,236.35,235.13,236.0,15504.0,235.18,236.35,235.13,236.0,15504.0
2025-04-02 11:35:00,236.05,236.5,235.95,236.19,24972.0,236.05,236.5,235.95,236.19,24972.0
2025-04-02 11:40:00,236.2,236.33,235.94,236.0,10077.0,236.2,236.33,235.94,236.0,10077.0
2025-04-02 11:45:00,236.12,236.13,234.67,234.67,6712.0,236.12,236.13,234.67,234.67,6712.0
2025-04-02 11:50:00,234.72,234.9,234.21,234.56,3919.0,234.72,234.9,234.21,234.56,3919.0
2025-04-02 11:55:00,234.66,235.1,234.56,235.1,3809.0,234.66,235.1,234.56,235.1,3809.0
2025-04-02 12:00:00,234.93,235.34,234.86,235.15,3300.0,234.93,235.34,234.86,235.15,3300.0
2025-04-02 12:05:00,234.97,235.25,234.87,235.2,4700.0,234.97,235.25,234.87,235.2,4700.0
2025-04-02 12:10:00,235.34,235.59,235.34,235.59,2300.0,235.34,235.59,235.34,235.59,2300.0
2025-04-02 12:15:00,235.61,235.91,235.53,235.78,4190.0,235.61,235.91,235.53,235.78,4190.0
2025-04-02 12:20:00,235.78,236.1,235.67,235.85,5995.0,235.78,236.1,235.67,235.85,5995.0
2025-04-02 12:25:00,235.86,235.86,235.55,235.84,4812.0,235.86,235.86,235.55,235.84,4812.0
2025-04-02 12:30:00,235.99,236.04,235.61,235.91,10988.0,235.99,236.04,235.61,235.91,10988.0
2025-04-02 12:35:00,235.94,236.03,235.54,235.66,12817.0,235.94,236.03,235.54,235.66,12817.0
2025-04-02 12:40:00,235.53,235.66,235.3,235.63,14984.0,235.53,235.66,235.3,235.63,14984.0
2025-04-02 12:45:00,235.6,236.05,235.48,236.05,7512.0,235.6,236.05,235.48,236.05,7512.0
2025-04-02 12:50:00,236.28,236.32,235.77,236.04,6291.0,236.28,236.32,235.77,236.04,6291.0
2025-04-02 12:55:00,235.9,236.26,235.9,236.16,9263.0,235.9,236.26,235.9,236.16,9263.0
2025-04-02 13:00:00,236.21,236.32,236.01,236.27,16513.0,236.21,236.32,236.01,236.27,16513.0
2025-04-02 13:05:00,236.27,236.36,236.21,236.22,4178.0,236.27,236.36,236.21,236.22,4178.0
2025-04-02 13:10:00,236.35,237.0,236.3,236.94,18726.0,236.35,237.0,236.3,236.94,18726.0
2025-04-02 13:15:00,236.79,236.84,236.65,236.78,5208.0,236.79,236.84,236.65,236.78,5208.0
2025-04-02 13:20:00,236.84,236.84,236.6,236.74,3701.0,236.84,236.84,236.6,236.74,3701.0
2025-04-02 13:25:00,236.66,236.66,236.37,236.39,2167.0,236.66,236.66,236.37,236.39,2167.0
2025-04-02 13:30:00,236.34,236.42,235.95,236.12,5207.0,236.34,236.42,235.95,236.12,5207.0
2025-04-02 13:35:00,236.12,236.12,235.75,236.0,6260.0,236.12,236.12,235.75,236.0,6260.0
2025-04-02 13:40:00,236.0,236.07,235.49,235.65,11160.0,236.0,236.07,235.49,235.65,11160.0
2025-04-02 13:45:00,235.53,235.62,235.31,235.52,12034.0,235.53,235.62,235.31,235.52,12034.0
2025-04-02 13:50:00,235.68,235.68,235.22,235.41,5482.0,235.68,235.68,235.22,235.41,5482.0
2025-04-02 13:55:00,235.36,235.53,235.15,235.2,1896.0,235.36,235.53,235.15,235.2,1896.0
2025-04-02 14:00:00,235.35,235.44,235.15,235.15,8140.0,235.35,235.44,235.15,235.15,8140.0
2025-04-02 14:05:00,235.16,235.16,234.54,234.86,5531.0,235.16,235.16,234.54,234.86,5531.0
2025-04-02 14:10:00,234.82,234.92,234.54,234.82,2462.0,234.82,234.92,234.54,234.82,2462.0
2025-04-02 14:15:00,234.76,234.99,234.47,234.64,6443.0,234.76,234.99,234.47,234.64,6443.0
2025-04-02 14:20:00,234.45,234.64,234.22,234.58,9180.0,234.45,234.64,234.22,234.58,9180.0
2025-04-02 14:25:00,234.37,234.51,234.19,234.19,6120.0,234.37,234.51,234.19,234.19,6120.0
2025-04-02 14:30:00,234.26,234.76,234.16,234.74,6887.0,234.26,234.76,234.16,234.74,6887.0
2025-04-02 14:35:00,234.77,235.23,234.61,235.17,11173.0,234.77,235.23,234.61,235.17,11173.0
2025-04-02 14:40:00,235.17,235.18,234.75,234.96,5100.0,235.17,235.18,234.75,234.96,5100.0
2025-04-02 14:45:00,234.78,235.12,234.61,234.77,11634.0,234.78,235.12,234.61,234.77,11634.0
2025-04-02 14:50:00,234.74,234.76,234.44,234.55,4320.0,234.74,234.76,234.44,234.55,4320.0
2025-04-02 14:55:00,234.53,234.61,234.04,234.04,7000.0,234.53,234.61,234.04,234.04,7000.0
2025-04-02 15:00:00,234.23,234.9,234.23,234.75,7249.0,234.23,234.9,234.23,234.75,7249.0
2025-04-02 15:05:00,234.89,234.89,234.57,234.69,9886.0,234.89,234.89,234.57,234.69,9886.0
2025-04-02 15:10:00,234.65,234.87,234.37,234.48,7054.0,234.65,234.87,234.37,234.48,7054.0
2025-04-02 15:15:00,234.38,234.63,234.23,234.36,7356.0,234.38,234.63,234.23,234.36,7356.0
2025-04-02 15:20:00,234.36,235.01,234.35,234.76,6934.0,234.36,235.01,234.35,234.76,6934.0
2025-04-02 15:25:00,234.73,235.0,234.57,234.9,6550.0,234.73,235.0,234.57,234.9,6550.0
2025-04-02 15:30:00,234.83,235.43,234.68,235.2,50879.0,234.83,235.43,234.68,235.2,50879.0
2025-04-02 15:35:00,235.14,235.58,235.11,235.51,23097.0,235.14,235.58,235.11,235.51,23097.0
2025-04-02 15:40:00,235.39,235.41,235.05,235.22,33419.0,235.39,235.41,235.05,235.22,33419.0
2025-04-02 15:45:00,235.23,236.13,235.18,235.9,61479.0,235.23,236.13,235.18,235.9,61479.0
2025-04-02 15:50:00,235.9,235.97,235.44,235.58,28763.0,235.9,235.97,235.44,235.58,28763.0
2025-04-02 15:55:00,235.64,235.85,235.35,235.35,94669.0,235.64,235.85,235.35,235.35,94669.0
2025-04-03 09:30:00,227.96,230.7,227.48,230.7,42834.0,227.96,230.7,227.48,230.7,42834.0
2025-04-03 09:35:00,230.7,231.74,229.66,231.74,34300.0,230.7,231.74,229.66,231.74,34300.0
2025-04-03 09:40:00,231.47,231.69,229.39,230.72,16349.0,231.47,231.69,229.39,230.72,16349.0
2025-04-03 09:45:00,230.7,230.85,229.37,229.42,48321.0,230.7,230.85,229.37,229.42,48321.0
2025-04-03 09:50:00,229.42,230.98,229.42,230.51,19267.0,229.42,230.98,229.42,230.51,19267.0
2025-04-03 09:55:00,230.51,230.61,229.48,230.44,15336.0,230.51,230.61,229.48,230.44,15336.0
2025-04-03 10:00:00,230.44,230.93,229.67,229.88,29380.0,230.44,230.93,229.67,229.88,29380.0
2025-04-03 10:05:00,230.1,230.53,229.57,230.21,12219.0,230.1,230.53,229.57,230.21,12219.0
2025-04-03 10:10:00,230.16,230.46,229.8,230.11,12375.0,230.16,230.46,229.8,230.11,12375.0
2025-04-03 10:15:00,230.18,230.85,230.05,230.22,29721.0,230.18,230.85,230.05,230.22,29721.0
2025-04-03 10:20:00,230.22,230.24,229.5,229.57,21272.0,230.22,230.24,229.5,229.57,21272.0
2025-04-03 10:25:00,229.61,230.21,229.37,229.52,18735.0,229.61,230.21,229.37,229.52,18735.0
2025-04-03 10:30:00,229.53,229.79,228.96,229.35,20050.0,229.53,229.79,228.96,229.35,20050.0
2025-04-03 10:35:00,229.17,229.98,229.17,229.76,31101.0,229.17,229.98,229.17,229.76,31101.0
2025-04-03 10:40:00,229.78,229.78,228.62,228.84,10317.0,229.78,229.78,228.62,228.84,10317.0
2025-04-03 10:45:00,228.63,228.83,228.17,228.42,12519.0,228.63,228.83,228.17,228.42,12519.0
2025-04-03 10:50:00,228.41,228.42,227.63,228.09,18961.0,228.41,228.42,227.63,228.09,18961.0
2025-04-03 10:55:00,228.0,228.17,227.43,227.44,20169.0,228.0,228.17,227.43,227.44,20169.0
2025-04-03 11:00:00,227.36,227.64,227.12,227.18,7902.0,227.36,227.64,227.12,227.18,7902.0
2025-04-03 11:05:00,227.21,227.25,226.3,226.43,36352.0,227.21,227.25,226.3,226.43,36352.0
2025-04-03 11:10:00,226.39,227.4,226.31,226.61,36479.0,226.39,227.4,226.31,226.61,36479.0
2025-04-03 11:15:00,226.69,227.92,226.68,227.84,17596.0,226.69,227.92,226.68,227.84,17596.0
2025-04-03 11:20:00,227.84,228.5,227.67,228.41,16941.0,227.84,228.5,227.67,228.41,16941.0
2025-04-03 11:25:00,228.41,229.11,228.21,228.73,20851.0,228.41,229.11,228.21,228.73,20851.0
2025-04-03 11:30:00,228.72,229.44,228.59,229.27,19711.0,228.72,229.44,228.59,229.27,19711.0
2025-04-03 11:35:00,229.15,230.04,229.03,229.96,16832.0,229.15,230.04,229.03,229.96,16832.0
2025-04-03 11:40:00,229.92,230.45,229.92,230.22,15281.0,229.92,230.45,229.92,230.22,15281.0
2025-04-03 11:45:00,230.18,230.31,229.29,229.33,15922.0,230.18,230.31,229.29,229.33,15922.0
2025-04-03 11:50:00,229.23,229.64,228.88,229.64,5261.0,229.23,229.64,228.88,229.64,5261.0
2025-04-03 11:55:00,229.5,229.83,229.45,229.51,3983.0,229.5,229.83,229.45,229.51,3983.0
2025-04-03 12:00:00,229.51,230.34,229.51,230.01,5954.0,229.51,230.34,229.51,230.01,5954.0
2025-04-03 12:05:00,230.09,230.37,229.79,229.97,11652.0,230.09,230.37,229.79,229.97,11652.0
2025-04-03 12:10:00,229.94,230.98,229.81,230.82,9582.0,229.94,230.98,229.81,230.82,9582.0
2025-04-03 12:15:00,230.64,231.41,230.6,231.41,6535.0,230.64,231.41,230.6,231.41,6535.0
2025-04-03 12:20:00,231.42,231.91,231.24,231.57,94719.0,231.42,231.91,231.24,231.57,94719.0
2025-04-03 12:25:00,231.58,231.58,230.6,230.96,45996.0,231.58,231.58,230.6,230.96,45996.0
2025-04-03 12:30:00,231.0,231.09,230.4,230.67,27695.0,231.0,231.09,230.4,230.67,27695.0
2025-04-03 12:35:00,230.67,231.02,230.45,231.0,133346.0,230.67,231.02,230.45,231.0,133346.0
2025-04-03 12:40:00,231.0,232.63,231.0,231.89,18905.0,231.0,232.63,231.0,231.89,18905.0
2025-04-03 12:45:00,231.86,231.9,231.18,231.81,22170.0,231.86,231.9,231.18,231.81,22170.0
2025-04-03 12:50:00,231.99,231.99,230.7,230.7,10732.0,231.99,231.99,230.7,230.7,10732.0
2025-04-03 12:55:00,230.7,230.7,230.15,230.28,21072.0,230.7,230.7,230.15,230.28,21072.0
2025-04-03 13:00:00,230.28,230.7,230.18,230.63,9930.0,230.28,230.7,230.18,230.63,9930.0
2025-04-03 13:05:00,230.62,230.93,230.33,230.37,7904.0,230.62,230.93,230.33,230.37,7904.0
2025-04-03 13:10:00,230.58,230.83,230.42,230.65,5349.0,230.58,230.83,230.42,230.65,5349.0
2025-04-03 13:15:00,230.64,230.84,230.57,230.57,3370.0,230.64,230.84,230.57,230.57,3370.0
2025-04-03 13:20:00,230.64,230.95,230.21,230.5,7086.0,230.64,230.95,230.21,230.5,7086.0
2025-04-03 13:25:00,230.51,230.58,230.25,230.44,4908.0,230.51,230.58,230.25,230.44,4908.0
2025-04-03 13:30:00,230.45,230.72,230.15,230.72,6229.0,230.45,230.72,230.15,230.72,6229.0
2025-04-03 13:35:00,230.63,231.39,230.5,231.26,7621.0,230.63,231.39,230.5,231.26,7621.0
2025-04-03 13:40:00,231.24,231.3,230.98,231.25,6893.0,231.24,231.3,230.98,231.25,6893.0
2025-04-03 13:45:00,231.25,231.34,230.87,230.87,12120.0,231.25,231.34,230.87,230.87,12120.0
2025-04-03 13:50:00,230.82,230.95,230.62,230.78,6774.0,230.82,230.95,230.62,230.78,6774.0
2025-04-03 13:55:00,230.9,230.91,229.82,229.92,18080.0,230.9,230.91,229.82,229.92,18080.0
2025-04-03 14:00:00,229.95,230.15,229.7,229.83,16704.0,229.95,230.15,229.7,229.83,16704.0
2025-04-03 14:05:00,229.7,230.16,229.62,229.81,1020948.0,229.7,230.16,229.62,229.81,1020948.0
2025-04-03 14:10:00,229.81,229.96,228.95,228.95,14767.0,229.81,229.96,228.95,228.95,14767.0
2025-04-03 14:15:00,229.1,229.2,228.84,228.98,9906.0,229.1,229.2,228.84,228.98,9906.0
2025-04-03 14:20:00,228.94,229.44,228.82,229.19,23678.0,228.94,229.44,228.82,229.19,23678.0
2025-04-03 14:25:00,229.3,229.41,228.97,229.26,22086.0,229.3,229.41,228.97,229.26,22086.0
2025-04-03 14:30:00,229.26,229.62,228.78,229.18,107394.0,229.26,229.62,228.78,229.18,107394.0
2025-04-03 14:35:00,229.07,229.6,228.94,229.25,26246.0,229.07,229.6,228.94,229.25,26246.0
2025-04-03 14:40:00,229.19,229.64,229.05,229.3,59838.0,229.19,229.64,229.05,229.3,59838.0
2025-04-03 14:45:00,229.3,229.67,229.09,229.19,14414.0,229.3,229.67,229.09,229.19,14414.0
2025-04-03 14:50:00,229.18,229.47,228.87,229.15,34260.0,229.18,229.47,228.87,229.15,34260.0
2025-04-03 14:55:00,229.05,229.64,228.99,229.58,29108.0,229.05,229.64,228.99,229.58,29108.0
2025-04-03 15:00:00,229.5,229.96,229.46,229.55,110105.0,229.5,229.96,229.46,229.55,110105.0
2025-04-03 15:05:00,229.59,230.0,229.55,229.7,62853.0,229.59,230.0,229.55,229.7,62853.0
2025-04-03 15:10:00,229.64,229.98,229.31,229.81,40845.0,229.64,229.98,229.31,229.81,40845.0
2025-04-03 15:15:00,229.69,229.85,228.79,229.42,56580.0,229.69,229.85,228.79,229.42,56580.0
2025-04-03 15:20:00,229.47,229.86,229.15,229.47,35161.0,229.47,229.86,229.15,229.47,35161.0
2025-04-03 15:25:00,229.56,229.87,229.25,229.55,59418.0,229.56,229.87,229.25,229.55,59418.0
2025-04-03 15:30:00,229.58,229.85,229.25,229.77,95147.0,229.58,229.85,229.25,229.77,95147.0
2025-04-03 15:35:00,229.68,230.02,229.25,229.43,51865.0,229.68,230.02,229.25,229.43,51865.0
2025-04-03 15:40:00,229.49,230.29,229.34,230.24,130448.0,229.49,230.29,229.34,230.24,130448.0
2025-04-03 15:45:00,230.2,230.29,228.62,228.71,140758.0,230.2,230.29,228.62,228.71,140758.0
2025-04-03 15:50:00,228.81,229.1,228.49,229.06,103298.0,228.81,229.1,228.49,229.06,103298.0
2025-04-03 15:55:00,228.98,229.13,228.18,228.27,120513.0,228.98,229.13,228.18,228.27,120513.0
2025-04-04 09:30:00,225.65,227.42,224.9,227.04,78214.0,225.65,227.42,224.9,227.04,78214.0
2025-04-04 09:35:00,226.95,227.1,225.0,225.81,82077.0,226.95,227.1,225.0,225.81,82077.0
2025-04-04 09:40:00,225.81,225.82,223.59,224.41,53076.0,225.81,225.82,223.59,224.41,53076.0
2025-04-04 09:45:00,224.71,226.91,224.16,226.25,57936.0,224.71,226.91,224.16,226.25,57936.0
2025-04-04 09:50:00,226.3,227.18,225.74,225.74,56730.0,226.3,227.18,225.74,225.74,56730.0
2025-04-04 09:55:00,225.57,227.89,225.36,227.41,25169.0,225.57,227.89,225.36,227.41,25169.0
2025-04-04 10:00:00,227.41,227.49,226.34,226.93,45179.0,227.41,227.49,226.34,226.93,45179.0
2025-04-04 10:05:00,227.05,227.06,225.71,225.71,20635.0,227.05,227.06,225.71,225.71,20635.0
2025-04-04 10:10:00,225.52,225.63,224.12,224.69,20720.0,225.52,225.63,224.12,224.69,20720.0
2025-04-04 10:15:00,224.51,225.28,223.89,225.2,23880.0,224.51,225.28,223.89,225.2,23880.0
2025-04-04 10:20:00,225.06,226.27,225.0,226.03,28052.0,225.06,226.27,225.0,226.03,28052.0
2025-04-04 10:25:00,225.9,226.53,225.58,225.83,33492.0,225.9,226.53,225.58,225.83,33492.0
2025-04-04 10:30:00,225.76,226.07,225.2,225.53,39343.0,225.76,226.07,225.2,225.53,39343.0
2025-04-04 10:35:00,225.53,225.93,224.89,225.8,44283.0,225.53,225.93,224.89,225.8,44283.0
2025-04-04 10:40:00,225.75,225.81,224.83,225.0,17813.0,225.75,225.81,224.83,225.0,17813.0
2025-04-04 10:45:00,225.03,225.04,223.4,223.41,11359.0,225.03,225.04,223.4,223.41,11359.0
2025-04-04 10:50:00,223.27,224.9,222.68,224.28,28635.0,223.27,224.9,222.68,224.28,28635.0
2025-04-04 10:55:00,224.25,225.29,223.83,224.8,35889.0,224.25,225.29,223.83,224.8,35889.0
2025-04-04 11:00:00,224.6,227.13,224.47,226.88,32581.0,224.6,227.13,224.47,226.88,32581.0
2025-04-04 11:05:00,226.75,226.89,225.07,225.25,74037.0,226.75,226.89,225.07,225.25,74037.0
2025-04-04 11:10:00,225.39,226.76,225.25,226.67,14730.0,225.39,226.76,225.25,226.67,14730.0
2025-04-04 11:15:00,226.67,226.96,225.8,226.38,44527.0,226.67,226.96,225.8,226.38,44527.0
2025-04-04 11:20:00,226.4,226.95,226.13,226.61,45243.0,226.4,226.95,226.13,226.61,45243.0
2025-04-04 11:25:00,226.3,226.57,224.72,224.72,31710.0,226.3,226.57,224.72,224.72,31710.0
2025-04-04 11:30:00,224.79,225.31,224.33,224.49,23746.0,224.79,225.31,224.33,224.49,23746.0
2025-04-04 11:35:00,224.49,224.65,223.74,224.2,78615.0,224.49,224.65,223.74,224.2,78615.0
2025-04-04 11:40:00,224.14,224.51,223.65,224.03,30490.0,224.14,224.51,223.65,224.03,30490.0
2025-04-04 11:45:00,223.85,224.53,223.54,224.36,40967.0,223.85,224.53,223.54,224.36,40967.0
2025-04-04 11:50:00,224.1,224.38,223.01,223.28,24038.0,224.1,224.38,223.01,223.28,24038.0
2025-04-04 11:55:00,223.41,223.67,222.34,222.35,32522.0,223.41,223.67,222.34,222.35,32522.0
2025-04-04 12:00:00,222.26,223.37,222.26,223.02,36969.0,222.26,223.37,222.26,223.02,36969.0
2025-04-04 12:05:00,222.94,223.59,222.78,222.82,29933.0,222.94,223.59,222.78,222.82,29933.0
2025-04-04 12:10:00,222.69,223.43,222.33,222.84,68359.0,222.69,223.43,222.33,222.84,68359.0
2025-04-04 12:15:00,223.08,223.08,221.47,221.49,10652.0,223.08,223.08,221.47,221.49,10652.0
2025-04-04 12:20:00,221.49,222.31,221.33,222.06,83073.0,221.49,222.31,221.33,222.06,83073.0
2025-04-04 12:25:00,221.99,222.0,221.4,221.66,27460.0,221.99,222.0,221.4,221.66,27460.0
2025-04-04 12:30:00,221.66,221.82,220.81,220.81,10100.0,221.66,221.82,220.81,220.81,10100.0
2025-04-04 12:35:00,220.9,221.85,220.87,221.85,17835.0,220.9,221.85,220.87,221.85,17835.0
2025-04-04 12:40:00,221.91,222.1,220.9,220.9,16829.0,221.91,222.1,220.9,220.9,16829.0
2025-04-04 12:45:00,220.74,220.8,219.88,219.94,9158.0,220.74,220.8,219.88,219.94,9158.0
2025-04-04 12:50:00,220.06,220.6,219.97,220.34,13869.0,220.06,220.6,219.97,220.34,13869.0
2025-04-04 12:55:00,220.34,220.53,220.07,220.28,6443.0,220.34,220.53,220.07,220.28,6443.0
2025-04-04 13:00:00,220.31,220.83,219.65,220.31,16807.0,220.31,220.83,219.65,220.31,16807.0
2025-04-04 13:05:00,220.38,220.39,219.76,219.88,26667.0,220.38,220.39,219.76,219.88,26667.0
2025-04-04 13:10:00,219.88,219.88,219.19,219.31,14877.0,219.88,219.88,219.19,219.31,14877.0
2025-04-04 13:15:00,219.32,219.72,218.85,219.65,75089.0,219.32,219.72,218.85,219.65,75089.0
2025-04-04 13:20:00,219.65,220.21,219.34,220.06,32528.0,219.65,220.21,219.34,220.06,32528.0
2025-04-04 13:25:00,220.23,221.23,220.19,221.11,46008.0,220.23,221.23,220.19,221.11,46008.0
2025-04-04 13:30:00,221.0,221.17,220.33,220.96,65324.0,221.0,221.17,220.33,220.96,65324.0
2025-04-04 13:35:00,220.96,221.86,220.95,221.58,16491.0,220.96,221.86,220.95,221.58,16491.0
2025-04-04 13:40:00,221.58,222.09,220.42,220.63,21478.0,221.58,222.09,220.42,220.63,21478.0
2025-04-04 13:45:00,220.63,221.1,220.37,220.83,57466.0,220.63,221.1,220.37,220.83,57466.0
2025-04-04 13:50:00,220.68,220.76,219.92,219.93,11357.0,220.68,220.76,219.92,219.93,11357.0
2025-04-04 13:55:00,219.85,220.14,219.44,219.87,30307.0,219.85,220.14,219.44,219.87,30307.0
2025-04-04 14:00:00,220.03,221.02,219.87,220.93,57929.0,220.03,221.02,219.87,220.93,57929.0
2025-04-04 14:05:00,220.9,220.94,219.56,219.65,11456.0,220.9,220.94,219.56,219.65,11456.0
2025-04-04 14:10:00,219.55,219.93,219.15,219.15,12169.0,219.55,219.93,219.15,219.15,12169.0
2025-04-04 14:15:00,219.15,219.15,218.45,218.57,13924.0,219.15,219.15,218.45,218.57,13924.0
2025-04-04 14:20:00,218.41,218.76,217.79,217.79,8005.0,218.41,218.76,217.79,217.79,8005.0
2025-04-04 14:25:00,217.78,218.04,217.07,217.22,14633.0,217.78,218.04,217.07,217.22,14633.0
2025-04-04 14:30:00,217.22,217.95,217.07,217.76,36421.0,217.22,217.95,217.07,217.76,36421.0
2025-04-04 14:35:00,217.94,218.36,217.03,217.39,48392.0,217.94,218.36,217.03,217.39,48392.0
2025-04-04 14:40:00,217.75,217.75,216.6,216.82,18219.0,217.75,217.75,216.6,216.82,18219.0
2025-04-04 14:45:00,216.82,217.85,216.5,217.7,20498.0,216.82,217.85,216.5,217.7,20498.0
2025-04-04 14:50:00,217.7,218.26,217.44,218.11,12048.0,217.7,218.26,217.44,218.11,12048.0
2025-04-04 14:55:00,218.06,218.4,217.45,217.66,7420.0,218.06,218.4,217.45,217.66,7420.0
2025-04-04 15:00:00,217.67,217.85,216.92,217.44,15952.0,217.67,217.85,216.92,217.44,15952.0
2025-04-04 15:05:00,217.47,217.53,216.72,217.48,13084.0,217.47,217.53,216.72,217.48,13084.0
2025-04-04 15:10:00,217.48,219.31,217.38,219.06,39103.0,217.48,219.31,217.38,219.06,39103.0
2025-04-04 15:15:00,218.92,219.17,217.48,217.61,26050.0,218.92,219.17,217.48,217.61,26050.0
2025-04-04 15:20:00,217.65,219.47,217.61,218.84,17207.0,217.65,219.47,217.61,218.84,17207.0
2025-04-04 15:25:00,218.96,219.31,218.56,218.92,31660.0,218.96,219.31,218.56,218.92,31660.0
2025-04-04 15:30:00,218.8,219.89,218.72,219.81,83778.0,218.8,219.89,218.72,219.81,83778.0
2025-04-04 15:35:00,219.84,220.13,218.49,219.1,46069.0,219.84,220.13,218.49,219.1,46069.0
2025-04-04 15:40:00,219.03,219.2,218.39,219.03,51213.0,219.03,219.2,218.39,219.03,51213.0
2025-04-04 15:45:00,219.02,219.16,217.7,217.84,47337.0,219.02,219.16,217.7,217.84,47337.0
2025-04-04 15:50:00,217.69,217.93,216.38,217.4,110302.0,217.69,217.93,216.38,217.4,110302.0
2025-04-04 15:55:00,217.07,217.47,216.11,216.99,178036.0,217.07,217.47,216.11,216.99,178036.0
2025-04-07 09:30:00,206.04,212.87,206.04,211.01,144198.0,206.04,212.87,206.04,211.01,144198.0
2025-04-07 09:35:00,211.01,211.01,207.75,208.84,35065.0,211.01,211.01,207.75,208.84,35065.0
2025-04-07 09:40:00,208.59,208.77,205.33,206.7,43597.0,208.59,208.77,205.33,206.7,43597.0
2025-04-07 09:45:00,206.74,209.15,205.6,208.79,115795.0,206.74,209.15,205.6,208.79,115795.0
2025-04-07 09:50:00,208.79,212.0,208.52,211.81,93239.0,208.79,212.0,208.52,211.81,93239.0
2025-04-07 09:55:00,211.95,215.0,211.64,214.18,67008.0,211.95,215.0,211.64,214.18,67008.0
2025-04-07 10:00:00,214.24,215.34,212.91,213.78,45673.0,214.24,215.34,212.91,213.78,45673.0
2025-04-07 10:05:00,213.55,214.51,212.92,212.98,41211.0,213.55,214.51,212.92,212.98,41211.0
2025-04-07 10:10:00,213.09,221.56,213.08,219.77,91013.0,213.09,221.56,213.08,219.77,91013.0
2025-04-07 10:15:00,219.77,223.19,219.68,220.7,189475.0,219.77,223.19,219.68,220.7,189475.0
2025-04-07 10:20:00,220.58,220.58,215.57,215.79,51319.0,220.58,220.58,215.57,215.79,51319.0
2025-04-07 10:25:00,215.99,217.31,213.9,214.25,33915.0,215.99,217.31,213.9,214.25,33915.0
2025-04-07 10:30:00,214.25,217.64,213.52,214.62,38639.0,214.25,217.64,213.52,214.62,38639.0
2025-04-07 10:35:00,215.12,215.12,212.45,212.75,22566.0,215.12,215.12,212.45,212.75,22566.0
2025-04-07 10:40:00,212.98,215.0,212.41,214.88,21632.0,212.98,215.0,212.41,214.88,21632.0
2025-04-07 10:45:00,214.8,215.16,213.07,213.99,53295.0,214.8,215.16,213.07,213.99,53295.0
2025-04-07 10:50:00,213.92,218.54,213.91,218.25,24917.0,213.92,218.54,213.91,218.25,24917.0
2025-04-07 10:55:00,218.21,218.25,216.63,216.64,31999.0,218.21,218.25,216.63,216.64,31999.0
2025-04-07 11:00:00,216.59,218.93,216.33,217.95,31259.0,216.59,218.93,216.33,217.95,31259.0
2025-04-07 11:05:00,217.95,218.05,215.09,215.16,20957.0,217.95,218.05,215.09,215.16,20957.0
2025-04-07 11:10:00,215.07,216.93,213.29,213.96,29715.0,215.07,216.93,213.29,213.96,29715.0
2025-04-07 11:15:00,213.61,214.24,211.22,213.6,34278.0,213.61,214.24,211.22,213.6,34278.0
2025-04-07 11:20:00,213.81,214.24,212.04,212.27,30841.0,213.81,214.24,212.04,212.27,30841.0
2025-04-07 11:25:00,212.49,213.79,212.49,212.83,14124.0,212.49,213.79,212.49,212.83,14124.0
2025-04-07 11:30:00,212.85,215.15,212.85,214.06,29126.0,212.85,215.15,212.85,214.06,29126.0
2025-04-07 11:35:00,214.34,215.59,214.17,214.65,34343.0,214.34,215.59,214.17,214.65,34343.0
2025-04-07 11:40:00,214.65,216.76,214.6,216.37,25166.0,214.65,216.76,214.6,216.37,25166.0
2025-04-07 11:45:00,216.37,216.38,214.77,216.23,35183.0,216.37,216.38,214.77,216.23,35183.0
2025-04-07 11:50:00,215.97,216.71,214.9,214.9,27655.0,215.97,216.71,214.9,214.9,27655.0
2025-04-07 11:55:00,215.45,215.7,214.3,214.53,21262.0,215.45,215.7,214.3,214.53,21262.0
2025-04-07 12:00:00,214.3,214.94,213.29,214.17,17492.0,214.3,214.94,213.29,214.17,17492.0
2025-04-07 12:05:00,213.94,214.36,213.01,213.58,9722.0,213.94,214.36,213.01,213.58,9722.0
2025-04-07 12:10:00,213.35,214.06,212.95,213.25,19554.0,213.35,214.06,212.95,213.25,19554.0
2025-04-07 12:15:00,213.33,213.65,212.56,213.28,13694.0,213.33,213.65,212.56,213.28,13694.0
2025-04-07 12:20:00,213.28,213.8,212.39,213.29,24011.0,213.28,213.8,212.39,213.29,24011.0
2025-04-07 12:25:00,213.5,215.25,213.5,214.87,15055.0,213.5,215.25,213.5,214.87,15055.0
2025-04-07 12:30:00,214.86,216.35,214.68,215.9,14465.0,214.86,216.35,214.68,215.9,14465.0
2025-04-07 12:35:00,215.9,215.9,214.9,215.16,17691.0,215.9,215.9,214.9,215.16,17691.0
2025-04-07 12:40:00,215.28,215.68,214.6,214.79,15131.0,215.28,215.68,214.6,214.79,15131.0
2025-04-07 12:45:00,214.55,214.62,213.17,214.01,16186.0,214.55,214.62,213.17,214.01,16186.0
2025-04-07 12:50:00,213.78,214.02,213.14,213.27,22770.0,213.78,214.02,213.14,213.27,22770.0
2025-04-07 12:55:00,213.45,213.45,212.63,212.73,18953.0,213.45,213.45,212.63,212.73,18953.0
2025-04-07 13:00:00,212.73,216.0,212.73,213.33,38809.0,212.73,216.0,212.73,213.33,38809.0
2025-04-07 13:05:00,213.62,214.03,213.13,213.87,18021.0,213.62,214.03,213.13,213.87,18021.0
2025-04-07 13:10:00,213.93,216.39,213.66,216.38,29263.0,213.93,216.39,213.66,216.38,29263.0
2025-04-07 13:15:00,216.21,217.36,215.93,216.69,39713.0,216.21,217.36,215.93,216.69,39713.0
2025-04-07 13:20:00,216.76,217.42,216.43,216.62,33716.0,216.76,217.42,216.43,216.62,33716.0
2025-04-07 13:25:00,216.65,218.0,216.51,217.9,17208.0,216.65,218.0,216.51,217.9,17208.0
2025-04-07 13:30:00,217.91,217.92,216.67,216.81,29820.0,217.91,217.92,216.67,216.81,29820.0
2025-04-07 13:35:00,216.81,217.95,216.61,217.76,38808.0,216.81,217.95,216.61,217.76,38808.0
2025-04-07 13:40:00,217.7,218.24,216.81,218.06,33393.0,217.7,218.24,216.81,218.06,33393.0
2025-04-07 13:45:00,218.32,219.2,217.37,218.06,26556.0,218.32,219.2,217.37,218.06,26556.0
2025-04-07 13:50:00,217.93,218.53,217.55,218.41,28432.0,217.93,218.53,217.55,218.41,28432.0
2025-04-07 13:55:00,218.39,219.5,217.47,218.94,27750.0,218.39,219.5,217.47,218.94,27750.0
2025-04-07 14:00:00,219.17,219.71,218.02,218.56,28125.0,219.17,219.71,218.02,218.56,28125.0
2025-04-07 14:05:00,218.84,218.84,217.17,217.96,17140.0,218.84,218.84,217.17,217.96,17140.0
2025-04-07 14:10:00,218.23,218.75,217.2,217.3,18548.0,218.23,218.75,217.2,217.3,18548.0
2025-04-07 14:15:00,217.27,219.35,217.08,218.53,18743.0,217.27,219.35,217.08,218.53,18743.0
2025-04-07 14:20:00,218.66,218.93,217.94,218.35,16903.0,218.66,218.93,217.94,218.35,16903.0
2025-04-07 14:25:00,218.33,218.46,215.94,216.1,20534.0,218.33,218.46,215.94,216.1,20534.0
2025-04-07 14:30:00,216.35,217.12,216.2,217.03,27829.0,216.35,217.12,216.2,217.03,27829.0
2025-04-07 14:35:00,216.9,218.39,216.9,218.11,18521.0,216.9,218.39,216.9,218.11,18521.0
2025-04-07 14:40:00,217.9,218.0,217.08,217.08,16441.0,217.9,218.0,217.08,217.08,16441.0
2025-04-07 14:45:00,216.95,217.73,216.59,216.99,26649.0,216.95,217.73,216.59,216.99,26649.0
2025-04-07 14:50:00,216.95,217.11,215.42,215.42,23647.0,216.95,217.11,215.42,215.42,23647.0
2025-04-07 14:55:00,215.21,215.57,214.73,215.05,24002.0,215.21,215.57,214.73,215.05,24002.0
2025-04-07 15:00:00,215.07,216.23,214.53,214.95,60039.0,215.07,216.23,214.53,214.95,60039.0
2025-04-07 15:05:00,214.74,215.06,213.61,213.62,14667.0,214.74,215.06,213.61,213.62,14667.0
2025-04-07 15:10:00,213.56,214.11,213.41,213.56,25756.0,213.56,214.11,213.41,213.56,25756.0
2025-04-07 15:15:00,213.4,214.48,212.87,214.14,29861.0,213.4,214.48,212.87,214.14,29861.0
2025-04-07 15:20:00,214.09,214.26,213.31,213.48,23831.0,214.09,214.26,213.31,213.48,23831.0
2025-04-07 15:25:00,213.62,213.8,212.98,213.02,28867.0,213.62,213.8,212.98,213.02,28867.0
2025-04-07 15:30:00,213.26,215.11,213.25,214.53,53425.0,213.26,215.11,213.25,214.53,53425.0
2025-04-07 15:35:00,214.54,215.48,214.27,214.56,40593.0,214.54,215.48,214.27,214.56,40593.0
2025-04-07 15:40:00,214.56,214.56,213.23,213.42,35750.0,214.56,214.56,213.23,213.42,35750.0
2025-04-07 15:45:00,213.37,214.49,213.36,214.17,30424.0,213.37,214.49,213.36,214.17,30424.0
2025-04-07 15:50:00,213.84,215.19,213.38,214.92,78210.0,213.84,215.19,213.38,214.92,78210.0
2025-04-07 15:55:00,214.98,216.06,214.94,215.34,257594.0,214.98,216.06,214.94,215.34,257594.0
2025-04-08 09:30:00,220.29,222.48,218.83,218.83,72133.0,220.29,222.48,218.83,218.83,72133.0
2025-04-08 09:35:00,219.0,219.05,215.68,216.78,87505.0,219.0,219.05,215.68,216.78,87505.0
2025-04-08 09:40:00,216.78,217.27,215.65,215.9,62169.0,216.78,217.27,215.65,215.9,62169.0
2025-04-08 09:45:00,215.93,217.22,215.69,215.83,30362.0,215.93,217.22,215.69,215.83,30362.0
2025-04-08 09:50:00,215.61,216.87,214.86,216.7,32853.0,215.61,216.87,214.86,216.7,32853.0
2025-04-08 09:55:00,216.65,217.07,216.07,216.38,40702.0,216.65,217.07,216.07,216.38,40702.0
2025-04-08 10:00:00,216.55,217.45,216.5,217.45,37658.0,216.55,217.45,216.5,217.45,37658.0
2025-04-08 10:05:00,217.35,218.46,217.04,218.46,16799.0,217.35,218.46,217.04,218.46,16799.0
2025-04-08 10:10:00,218.46,218.96,217.66,218.89,98825.0,218.46,218.96,217.66,218.89,98825.0
2025-04-08 10:15:00,218.78,219.92,218.49,219.48,18846.0,218.78,219.92,218.49,219.48,18846.0
2025-04-08 10:20:00,219.38,219.43,218.4,218.43,23386.0,219.38,219.43,218.4,218.43,23386.0
2025-04-08 10:25:00,218.56,219.22,218.19,218.68,21841.0,218.56,219.22,218.19,218.68,21841.0
2025-04-08 10:30:00,218.68,218.94,218.02,218.63,27262.0,218.68,218.94,218.02,218.63,27262.0
2025-04-08 10:35:00,218.72,219.13,218.32,218.94,11814.0,218.72,219.13,218.32,218.94,11814.0
2025-04-08 10:40:00,218.83,218.83,217.65,217.78,12326.0,218.83,218.83,217.65,217.78,12326.0
2025-04-08 10:45:00,217.83,218.24,217.61,217.69,10582.0,217.83,218.24,217.61,217.69,10582.0
2025-04-08 10:50:00,217.59,218.25,217.32,217.32,14756.0,217.59,218.25,217.32,217.32,14756.0
2025-04-08 10:55:00,217.31,217.51,216.97,217.38,11271.0,217.31,217.51,216.97,217.38,11271.0
2025-04-08 11:00:00,217.48,217.98,217.38,217.55,10710.0,217.48,217.98,217.38,217.55,10710.0
2025-04-08 11:05:00,217.5,217.5,216.48,216.67,10820.0,217.5,217.5,216.48,216.67,10820.0
2025-04-08 11:10:00,216.7,216.7,216.04,216.33,39720.0,216.7,216.7,216.04,216.33,39720.0
2025-04-08 11:15:00,216.24,216.56,215.79,216.25,17143.0,216.24,216.56,215.79,216.25,17143.0
2025-04-08 11:20:00,216.6,217.04,215.85,215.92,19386.0,216.6,217.04,215.85,215.92,19386.0
2025-04-08 11:25:00,215.97,216.54,215.94,216.25,14776.0,215.97,216.54,215.94,216.25,14776.0
2025-04-08 11:30:00,216.11,217.18,216.1,217.08,22535.0,216.11,217.18,216.1,217.08,22535.0
2025-04-08 11:35:00,217.05,218.16,217.05,217.88,21567.0,217.05,218.16,217.05,217.88,21567.0
2025-04-08 11:40:00,217.95,218.45,217.76,217.81,6121.0,217.95,218.45,217.76,217.81,6121.0
2025-04-08 11:45:00,217.89,218.07,217.06,217.06,7988.0,217.89,218.07,217.06,217.06,7988.0
2025-04-08 11:50:00,217.06,217.23,216.73,216.95,7203.0,217.06,217.23,216.73,216.95,7203.0
2025-04-08 11:55:00,217.14,217.74,217.05,217.56,15367.0,217.14,217.74,217.05,217.56,15367.0
2025-04-08 12:00:00,217.68,217.68,216.94,217.49,8602.0,217.68,217.68,216.94,217.49,8602.0
2025-04-08 12:05:00,217.48,217.85,217.19,217.19,11221.0,217.48,217.85,217.19,217.19,11221.0
2025-04-08 12:10:00,217.4,217.74,217.12,217.15,10278.0,217.4,217.74,217.12,217.15,10278.0
2025-04-08 12:15:00,217.14,217.14,216.13,216.17,23616.0,217.14,217.14,216.13,216.17,23616.0
2025-04-08 12:20:00,216.25,216.25,215.32,215.33,9970.0,216.25,216.25,215.32,215.33,9970.0
2025-04-08 12:25:00,215.31,216.09,215.15,216.07,11172.0,215.31,216.09,215.15,216.07,11172.0
2025-04-08 12:30:00,216.36,216.57,215.27,215.84,12472.0,216.36,216.57,215.27,215.84,12472.0
2025-04-08 12:35:00,215.83,216.03,215.13,215.21,13268.0,215.83,216.03,215.13,215.21,13268.0
2025-04-08 12:40:00,215.39,215.4,214.72,215.17,12795.0,215.39,215.4,214.72,215.17,12795.0
2025-04-08 12:45:00,215.02,216.22,214.79,215.16,23884.0,215.02,216.22,214.79,215.16,23884.0
2025-04-08 12:50:00,215.16,215.45,214.84,215.22,21044.0,215.16,215.45,214.84,215.22,21044.0
2025-04-08 12:55:00,215.21,215.62,214.46,214.61,13135.0,215.21,215.62,214.46,214.61,13135.0
2025-04-08 13:00:00,214.62,215.01,214.18,214.9,34807.0,214.62,215.01,214.18,214.9,34807.0
2025-04-08 13:05:00,214.9,215.43,214.23,214.39,14718.0,214.9,215.43,214.23,214.39,14718.0
2025-04-08 13:10:00,214.39,214.65,213.87,214.56,27242.0,214.39,214.65,213.87,214.56,27242.0
2025-04-08 13:15:00,214.55,215.58,214.55,215.07,14143.0,214.55,215.58,214.55,215.07,14143.0
2025-04-08 13:20:00,215.07,215.22,214.36,214.5,26889.0,215.07,215.22,214.36,214.5,26889.0
2025-04-08 13:25:00,214.5,214.9,214.07,214.28,15027.0,214.5,214.9,214.07,214.28,15027.0
2025-04-08 13:30:00,214.28,214.4,213.67,213.67,11067.0,214.28,214.4,213.67,213.67,11067.0
2025-04-08 13:35:00,213.67,214.91,213.54,214.54,22837.0,213.67,214.91,213.54,214.54,22837.0
2025-04-08 13:40:00,214.62,216.04,214.6,215.59,25660.0,214.62,216.04,214.6,215.59,25660.0
2025-04-08 13:45:00,215.59,215.59,214.2,214.58,11914.0,215.59,215.59,214.2,214.58,11914.0
2025-04-08 13:50:00,214.58,215.47,214.19,214.9,9732.0,214.58,215.47,214.19,214.9,9732.0
2025-04-08 13:55:00,214.88,215.4,214.85,215.28,9108.0,214.88,215.4,214.85,215.28,9108.0
2025-04-08 14:00:00,215.15,215.52,214.56,215.2,10653.0,215.15,215.52,214.56,215.2,10653.0
2025-04-08 14:05:00,215.18,215.18,214.5,214.62,7773.0,215.18,215.18,214.5,214.62,7773.0
2025-04-08 14:10:00,214.62,214.7,214.06,214.06,8014.0,214.62,214.7,214.06,214.06,8014.0
2025-04-08 14:15:00,214.11,215.41,214.03,215.41,8920.0,214.11,215.41,214.03,215.41,8920.0
2025-04-08 14:20:00,215.46,215.46,214.88,215.08,10243.0,215.46,215.46,214.88,215.08,10243.0
2025-04-08 14:25:00,215.08,215.08,213.54,213.7,16859.0,215.08,215.08,213.54,213.7,16859.0
2025-04-08 14:30:00,213.71,215.78,213.7,213.91,28644.0,213.71,215.78,213.7,213.91,28644.0
2025-04-08 14:35:00,213.91,214.09,212.95,213.55,13103.0,213.91,214.09,212.95,213.55,13103.0
2025-04-08 14:40:00,213.55,213.56,213.16,213.26,13393.0,213.55,213.56,213.16,213.26,13393.0
2025-04-08 14:45:00,213.32,214.07,213.23,213.66,15643.0,213.32,214.07,213.23,213.66,15643.0
2025-04-08 14:50:00,213.71,214.08,213.46,213.62,11021.0,213.71,214.08,213.46,213.62,11021.0
2025-04-08 14:55:00,213.62,213.63,213.32,213.36,10828.0,213.62,213.63,213.32,213.36,10828.0
2025-04-08 15:00:00,213.36,213.5,212.3,212.37,17116.0,213.36,213.5,212.3,212.37,17116.0
2025-04-08 15:05:00,212.47,212.61,211.7,211.73,22832.0,212.47,212.61,211.7,211.73,22832.0
2025-04-08 15:10:00,211.78,212.17,211.13,211.14,16996.0,211.78,212.17,211.13,211.14,16996.0
2025-04-08 15:15:00,211.25,211.38,209.0,210.19,55692.0,211.25,211.38,209.0,210.19,55692.0
2025-04-08 15:20:00,210.22,211.25,210.21,211.1,22519.0,210.22,211.25,210.21,211.1,22519.0
2025-04-08 15:25:00,211.13,211.88,211.13,211.38,22209.0,211.13,211.88,211.13,211.38,22209.0
2025-04-08 15:30:00,211.38,211.4,210.54,210.77,31022.0,211.38,211.4,210.54,210.77,31022.0
2025-04-08 15:35:00,210.78,210.79,208.73,209.16,25690.0,210.78,210.79,208.73,209.16,25690.0
2025-04-08 15:40:00,209.2,210.34,208.77,208.77,25988.0,209.2,210.34,208.77,208.77,25988.0
2025-04-08 15:45:00,208.74,209.03,207.7,207.81,54632.0,208.74,209.03,207.7,207.81,54632.0
2025-04-08 15:50:00,207.87,210.51,207.87,210.2,99055.0,207.87,210.51,207.87,210.2,99055.0
2025-04-08 15:55:00,210.06,210.89,209.39,210.67,191032.0,210.06,210.89,209.39,210.67,191032.0
2025-04-09 09:30:00,209.86,214.93,207.79,210.67,43580.0,209.86,214.93,207.79,210.67,43580.0
2025-04-09 09:35:00,210.67,212.53,209.44,212.39,47165.0,210.67,212.53,209.44,212.39,47165.0
2025-04-09 09:40:00,212.53,214.0,210.73,210.83,19212.0,212.53,214.0,210.73,210.83,19212.0
2025-04-09 09:45:00,210.83,211.13,209.61,211.01,22187.0,210.83,211.13,209.61,211.01,22187.0
2025-04-09 09:50:00,211.29,212.11,211.0,211.71,16140.0,211.29,212.11,211.0,211.71,16140.0
2025-04-09 09:55:00,211.71,211.72,210.14,210.92,31444.0,211.71,211.72,210.14,210.92,31444.0
2025-04-09 10:00:00,211.21,213.87,211.01,212.81,40947.0,211.21,213.87,211.01,212.81,40947.0
2025-04-09 10:05:00,212.62,212.62,211.39,211.79,12676.0,212.62,212.62,211.39,211.79,12676.0
2025-04-09 10:10:00,211.58,212.59,210.96,211.28,12010.0,211.58,212.59,210.96,211.28,12010.0
2025-04-09 10:15:00,211.46,211.73,211.05,211.51,6272.0,211.46,211.73,211.05,211.51,6272.0
2025-04-09 10:20:00,211.72,212.45,210.95,211.84,17373.0,211.72,212.45,210.95,211.84,17373.0
2025-04-09 10:25:00,211.67,212.77,211.67,212.72,22846.0,211.67,212.77,211.67,212.72,22846.0
2025-04-09 10:30:00,212.73,214.15,212.43,213.49,12116.0,212.73,214.15,212.43,213.49,12116.0
2025-04-09 10:35:00,213.64,213.66,212.54,212.92,12451.0,213.64,213.66,212.54,212.92,12451.0
2025-04-09 10:40:00,212.82,213.29,212.56,212.58,17228.0,212.82,213.29,212.56,212.58,17228.0
2025-04-09 10:45:00,212.71,213.72,212.45,212.46,12054.0,212.71,213.72,212.45,212.46,12054.0
2025-04-09 10:50:00,212.59,212.62,211.22,211.36,13927.0,212.59,212.62,211.22,211.36,13927.0
2025-04-09 10:55:00,211.36,211.75,210.88,210.89,20789.0,211.36,211.75,210.88,210.89,20789.0
2025-04-09 11:00:00,211.01,211.49,210.63,211.25,19156.0,211.01,211.49,210.63,211.25,19156.0
2025-04-09 11:05:00,211.26,212.21,211.25,211.67,11068.0,211.26,212.21,211.25,211.67,11068.0
2025-04-09 11:10:00,211.67,212.03,211.17,211.49,11480.0,211.67,212.03,211.17,211.49,11480.0
2025-04-09 11:15:00,211.5,212.33,211.31,211.89,23375.0,211.5,212.33,211.31,211.89,23375.0
2025-04-09 11:20:00,211.88,212.43,211.87,212.35,16712.0,211.88,212.43,211.87,212.35,16712.0
2025-04-09 11:25:00,212.23,212.34,211.78,211.99,13153.0,212.23,212.34,211.78,211.99,13153.0
2025-04-09 11:30:00,211.65,212.19,211.23,211.37,17304.0,211.65,212.19,211.23,211.37,17304.0
2025-04-09 11:35:00,211.35,211.8,210.98,211.18,9253.0,211.35,211.8,210.98,211.18,9253.0
2025-04-09 11:40:00,211.27,211.31,210.45,210.65,12965.0,211.27,211.31,210.45,210.65,12965.0
2025-04-09 11:45:00,210.81,212.23,210.81,211.89,10190.0,210.81,212.23,210.81,211.89,10190.0
2025-04-09 11:50:00,211.67,212.26,211.46,211.46,13049.0,211.67,212.26,211.46,211.46,13049.0
2025-04-09 11:55:00,211.59,211.59,210.98,211.23,8967.0,211.59,211.59,210.98,211.23,8967.0
2025-04-09 12:00:00,211.25,211.49,210.9,211.33,8452.0,211.25,211.49,210.9,211.33,8452.0
2025-04-09 12:05:00,211.12,212.28,211.08,212.17,5640.0,211.12,212.28,211.08,212.17,5640.0
2025-04-09 12:10:00,212.05,213.52,212.05,213.51,13694.0,212.05,213.52,212.05,213.51,13694.0
2025-04-09 12:15:00,213.34,213.93,212.97,213.67,12579.0,213.34,213.93,212.97,213.67,12579.0
2025-04-09 12:20:00,213.52,213.76,213.34,213.58,7870.0,213.52,213.76,213.34,213.58,7870.0
2025-04-09 12:25:00,213.55,214.13,213.47,213.7,10173.0,213.55,214.13,213.47,213.7,10173.0
2025-04-09 12:30:00,213.53,214.01,213.53,213.92,9976.0,213.53,214.01,213.53,213.92,9976.0
2025-04-09 12:35:00,213.85,214.33,213.39,213.72,30924.0,213.85,214.33,213.39,213.72,30924.0
2025-04-09 12:40:00,213.65,213.89,213.41,213.71,7136.0,213.65,213.89,213.41,213.71,7136.0
2025-04-09 12:45:00,213.75,214.1,213.49,214.1,11215.0,213.75,214.1,213.49,214.1,11215.0
2025-04-09 12:50:00,214.12,214.32,213.87,214.19,7383.0,214.12,214.32,213.87,214.19,7383.0
2025-04-09 12:55:00,214.19,214.6,214.18,214.34,8104.0,214.19,214.6,214.18,214.34,8104.0
2025-04-09 13:00:00,214.34,216.63,214.34,216.47,27192.0,214.34,216.63,214.34,216.47,27192.0
2025-04-09 13:05:00,216.43,216.45,215.06,215.21,9597.0,216.43,216.45,215.06,215.21,9597.0
2025-04-09 13:10:00,215.22,215.37,214.73,215.35,12852.0,215.22,215.37,214.73,215.35,12852.0
2025-04-09 13:15:00,215.39,219.45,213.36,219.03,52650.0,215.39,219.45,213.36,219.03,52650.0
2025-04-09 13:20:00,219.02,224.61,217.63,223.12,46213.0,219.02,224.61,217.63,223.12,46213.0
2025-04-09 13:25:00,223.43,227.48,221.55,221.55,100074.0,223.43,227.48,221.55,221.55,100074.0
2025-04-09 13:30:00,221.94,226.51,221.83,226.51,101273.0,221.94,226.51,221.83,226.51,101273.0
2025-04-09 13:35:00,226.21,227.73,222.53,222.53,164908.0,226.21,227.73,222.53,222.53,164908.0
2025-04-09 13:40:00,222.77,224.33,221.29,223.4,98216.0,222.77,224.33,221.29,223.4,98216.0
2025-04-09 13:45:00,223.4,226.36,222.88,225.23,111094.0,223.4,226.36,222.88,225.23,111094.0
2025-04-09 13:50:00,224.66,225.52,223.52,225.38,86609.0,224.66,225.52,223.52,225.38,86609.0
2025-04-09 13:55:00,225.71,228.46,224.43,228.4,34730.0,225.71,228.46,224.43,228.4,34730.0
2025-04-09 14:00:00,228.49,230.36,227.79,229.47,59349.0,228.49,230.36,227.79,229.47,59349.0
2025-04-09 14:05:00,229.47,229.69,226.18,227.89,25068.0,229.47,229.69,226.18,227.89,25068.0
2025-04-09 14:10:00,228.0,229.85,227.79,227.91,44815.0,228.0,229.85,227.79,227.91,44815.0
2025-04-09 14:15:00,228.16,230.28,227.24,228.73,46501.0,228.16,230.28,227.24,228.73,46501.0
2025-04-09 14:20:00,228.73,230.36,227.63,229.46,25526.0,228.73,230.36,227.63,229.46,25526.0
2025-04-09 14:25:00,229.44,230.98,229.36,230.44,14842.0,229.44,230.98,229.36,230.44,14842.0
2025-04-09 14:30:00,230.35,230.84,229.05,229.05,19395.0,230.35,230.84,229.05,229.05,19395.0
2025-04-09 14:35:00,229.5,230.56,229.27,229.88,21366.0,229.5,230.56,229.27,229.88,21366.0
2025-04-09 14:40:00,229.58,229.84,227.53,227.53,17746.0,229.58,229.84,227.53,227.53,17746.0
2025-04-09 14:45:00,227.56,228.63,226.94,228.17,22838.0,227.56,228.63,226.94,228.17,22838.0
2025-04-09 14:50:00,228.07,228.97,227.21,227.51,16502.0,228.07,228.97,227.21,227.51,16502.0
2025-04-09 14:55:00,227.52,228.01,226.46,226.76,18134.0,227.52,228.01,226.46,226.76,18134.0
2025-04-09 15:00:00,226.86,228.43,226.38,228.43,19255.0,226.86,228.43,226.38,228.43,19255.0
2025-04-09 15:05:00,228.22,228.71,227.53,228.5,20276.0,228.22,228.71,227.53,228.5,20276.0
2025-04-09 15:10:00,228.71,229.99,228.63,229.87,18967.0,228.71,229.99,228.63,229.87,18967.0
2025-04-09 15:15:00,229.68,229.93,228.69,229.63,35442.0,229.68,229.93,228.69,229.63,35442.0
2025-04-09 15:20:00,229.79,230.52,229.44,229.59,21049.0,229.79,230.52,229.44,229.59,21049.0
2025-04-09 15:25:00,229.59,230.62,229.46,230.05,27858.0,229.59,230.62,229.46,230.05,27858.0
2025-04-09 15:30:00,230.06,231.35,229.93,230.56,23908.0,230.06,231.35,229.93,230.56,23908.0
2025-04-09 15:35:00,230.45,230.55,229.13,230.33,54617.0,230.45,230.55,229.13,230.33,54617.0
2025-04-09 15:40:00,230.33,230.68,229.66,230.51,67187.0,230.33,230.68,229.66,230.51,67187.0
2025-04-09 15:45:00,230.57,231.59,230.01,231.33,51197.0,230.57,231.59,230.01,231.33,51197.0
2025-04-09 15:50:00,231.38,232.62,231.06,231.76,112254.0,231.38,232.62,231.06,231.76,112254.0
2025-04-09 15:55:00,231.99,232.24,230.74,231.46,229843.0,231.99,232.24,230.74,231.46,229843.0
2025-04-10 09:30:00,226.55,228.68,224.51,227.15,39114.0,226.55,228.68,224.51,227.15,39114.0
2025-04-10 09:35:00,227.8,227.91,226.08,227.15,14569.0,227.8,227.91,226.08,227.15,14569.0
2025-04-10 09:40:00,226.95,226.95,225.42,226.29,14351.0,226.95,226.95,225.42,226.29,14351.0
2025-04-10 09:45:00,226.25,227.45,226.23,226.9,22480.0,226.25,227.45,226.23,226.9,22480.0
2025-04-10 09:50:00,226.88,227.3,226.28,226.28,11954.0,226.88,227.3,226.28,226.28,11954.0
2025-04-10 09:55:00,226.51,226.69,225.1,225.44,12133.0,226.51,226.69,225.1,225.44,12133.0
2025-04-10 10:00:00,225.44,226.01,224.57,225.81,20252.0,225.44,226.01,224.57,225.81,20252.0
2025-04-10 10:05:00,225.81,226.39,224.77,225.09,17151.0,225.81,226.39,224.77,225.09,17151.0
2025-04-10 10:10:00,225.0,225.66,224.61,224.8,15400.0,225.0,225.66,224.61,224.8,15400.0
2025-04-10 10:15:00,224.93,225.39,224.55,224.55,17740.0,224.93,225.39,224.55,224.55,17740.0
2025-04-10 10:20:00,224.58,225.64,224.58,225.64,8460.0,224.58,225.64,224.58,225.64,8460.0
2025-04-10 10:25:00,225.61,225.92,224.97,224.97,7118.0,225.61,225.92,224.97,224.97,7118.0
2025-04-10 10:30:00,225.29,226.14,225.05,226.01,23667.0,225.29,226.14,225.05,226.01,23667.0
2025-04-10 10:35:00,226.01,226.36,225.82,226.08,19576.0,226.01,226.36,225.82,226.08,19576.0
2025-04-10 10:40:00,225.97,226.74,225.97,226.09,10140.0,225.97,226.74,225.97,226.09,10140.0
2025-04-10 10:45:00,226.1,226.27,225.1,225.11,7911.0,226.1,226.27,225.1,225.11,7911.0
2025-04-10 10:50:00,225.17,225.71,225.03,225.52,12320.0,225.17,225.71,225.03,225.52,12320.0
2025-04-10 10:55:00,225.67,225.82,224.18,224.19,7487.0,225.67,225.82,224.18,224.19,7487.0
2025-04-10 11:00:00,224.2,224.95,223.83,224.7,10888.0,224.2,224.95,223.83,224.7,10888.0
2025-04-10 11:05:00,224.66,225.33,224.64,225.25,7220.0,224.66,225.33,224.64,225.25,7220.0
2025-04-10 11:10:00,225.31,225.39,224.26,224.26,15981.0,225.31,225.39,224.26,224.26,15981.0
2025-04-10 11:15:00,224.43,224.54,224.23,224.42,13404.0,224.43,224.54,224.23,224.42,13404.0
2025-04-10 11:20:00,224.28,224.4,223.66,223.89,12368.0,224.28,224.4,223.66,223.89,12368.0
2025-04-10 11:25:00,223.83,224.1,223.26,223.27,11304.0,223.83,224.1,223.26,223.27,11304.0
2025-04-10 11:30:00,223.34,223.74,223.02,223.22,9326.0,223.34,223.74,223.02,223.22,9326.0
2025-04-10 11:35:00,223.37,223.4,222.62,222.75,15089.0,223.37,223.4,222.62,222.75,15089.0
2025-04-10 11:40:00,222.74,223.11,222.0,222.01,33472.0,222.74,223.11,222.0,222.01,33472.0
2025-04-10 11:45:00,222.15,222.64,222.0,222.24,25204.0,222.15,222.64,222.0,222.24,25204.0
2025-04-10 11:50:00,222.19,222.49,221.66,222.4,11556.0,222.19,222.49,221.66,222.4,11556.0
2025-04-10 11:55:00,222.67,222.67,221.34,221.6,7166.0,222.67,222.67,221.34,221.6,7166.0
2025-04-10 12:00:00,221.59,222.31,220.62,220.62,19689.0,221.59,222.31,220.62,220.62,19689.0
2025-04-10 12:05:00,220.51,221.58,220.32,221.19,12274.0,220.51,221.58,220.32,221.19,12274.0
2025-04-10 12:10:00,220.99,221.45,220.67,221.05,9817.0,220.99,221.45,220.67,221.05,9817.0
2025-04-10 12:15:00,220.86,221.01,220.01,220.33,7483.0,220.86,221.01,220.01,220.33,7483.0
2025-04-10 12:20:00,220.29,220.34,218.74,219.97,14113.0,220.29,220.34,218.74,219.97,14113.0
2025-04-10 12:25:00,219.76,220.17,218.85,219.78,14032.0,219.76,220.17,218.85,219.78,14032.0
2025-04-10 12:30:00,219.64,221.28,219.64,221.11,10655.0,219.64,221.28,219.64,221.11,10655.0
2025-04-10 12:35:00,221.1,221.66,220.76,221.28,10326.0,221.1,221.66,220.76,221.28,10326.0
2025-04-10 12:40:00,221.14,221.69,220.96,221.55,8866.0,221.14,221.69,220.96,221.55,8866.0
2025-04-10 12:45:00,221.56,221.94,220.37,221.57,16450.0,221.56,221.94,220.37,221.57,16450.0
2025-04-10 12:50:00,221.62,222.12,221.28,221.81,12620.0,221.62,222.12,221.28,221.81,12620.0
2025-04-10 12:55:00,221.67,222.85,221.64,222.62,14579.0,221.67,222.85,221.64,222.62,14579.0
2025-04-10 13:00:00,222.62,224.41,222.42,222.97,34044.0,222.62,224.41,222.42,222.97,34044.0
2025-04-10 13:05:00,222.99,223.04,221.95,222.36,18701.0,222.99,223.04,221.95,222.36,18701.0
2025-04-10 13:10:00,222.36,222.36,220.66,221.08,40101.0,222.36,222.36,220.66,221.08,40101.0
2025-04-10 13:15:00,220.98,221.28,220.56,221.17,11156.0,220.98,221.28,220.56,221.17,11156.0
2025-04-10 13:20:00,221.23,221.5,220.04,221.33,13833.0,221.23,221.5,220.04,221.33,13833.0
2025-04-10 13:25:00,221.22,222.46,221.22,222.42,9184.0,221.22,222.46,221.22,222.42,9184.0
2025-04-10 13:30:00,222.23,223.28,222.23,222.62,12802.0,222.23,223.28,222.23,222.62,12802.0
2025-04-10 13:35:00,222.7,223.67,222.69,222.91,10939.0,222.7,223.67,222.69,222.91,10939.0
2025-04-10 13:40:00,222.98,224.06,222.96,224.06,12642.0,222.98,224.06,222.96,224.06,12642.0
2025-04-10 13:45:00,224.03,224.83,223.68,223.92,17626.0,224.03,224.83,223.68,223.92,17626.0
2025-04-10 13:50:00,224.09,225.03,223.7,225.03,14819.0,224.09,225.03,223.7,225.03,14819.0
2025-04-10 13:55:00,225.03,225.7,225.02,225.09,11929.0,225.03,225.7,225.02,225.09,11929.0
2025-04-10 14:00:00,225.05,226.8,224.93,226.77,19418.0,225.05,226.8,224.93,226.77,19418.0
2025-04-10 14:05:00,226.73,226.74,224.37,224.46,23014.0,226.73,226.74,224.37,224.46,23014.0
2025-04-10 14:10:00,224.45,224.47,223.32,223.65,13718.0,224.45,224.47,223.32,223.65,13718.0
2025-04-10 14:15:00,223.45,224.6,223.3,224.36,15671.0,223.45,224.6,223.3,224.36,15671.0
2025-04-10 14:20:00,224.4,226.67,224.34,226.0,17579.0,224.4,226.67,224.34,226.0,17579.0
2025-04-10 14:25:00,225.78,226.84,225.76,226.76,11791.0,225.78,226.84,225.76,226.76,11791.0
2025-04-10 14:30:00,226.64,227.28,226.38,226.75,10718.0,226.64,227.28,226.38,226.75,10718.0
2025-04-10 14:35:00,226.61,226.98,225.86,226.51,10477.0,226.61,226.98,225.86,226.51,10477.0
2025-04-10 14:40:00,226.83,227.58,226.44,227.47,9737.0,226.83,227.58,226.44,227.47,9737.0
2025-04-10 14:45:00,227.4,227.4,225.88,226.2,11397.0,227.4,227.4,225.88,226.2,11397.0
2025-04-10 14:50:00,226.41,227.07,225.66,225.8,16899.0,226.41,227.07,225.66,225.8,16899.0
2025-04-10 14:55:00,225.49,226.64,225.03,226.19,11136.0,225.49,226.64,225.03,226.19,11136.0
2025-04-10 15:00:00,225.95,227.65,225.48,227.27,10766.0,225.95,227.65,225.48,227.27,10766.0
2025-04-10 15:05:00,227.27,227.44,225.28,225.28,16323.0,227.27,227.44,225.28,225.28,16323.0
2025-04-10 15:10:00,225.29,225.66,224.94,225.06,14423.0,225.29,225.66,224.94,225.06,14423.0
2025-04-10 15:15:00,225.04,226.16,224.99,225.98,11941.0,225.04,226.16,224.99,225.98,11941.0
2025-04-10 15:20:00,225.93,226.69,225.34,225.56,9791.0,225.93,226.69,225.34,225.56,9791.0
2025-04-10 15:25:00,225.39,226.17,224.22,224.27,16484.0,225.39,226.17,224.22,224.27,16484.0
2025-04-10 15:30:00,224.12,225.71,224.1,224.82,29603.0,224.12,225.71,224.1,224.82,29603.0
2025-04-10 15:35:00,224.71,224.99,223.92,223.96,23189.0,224.71,224.99,223.92,223.96,23189.0
2025-04-10 15:40:00,224.11,224.14,222.49,222.67,22250.0,224.11,224.14,222.49,222.67,22250.0
2025-04-10 15:45:00,222.69,223.3,222.06,223.2,49792.0,222.69,223.3,222.06,223.2,49792.0
2025-04-10 15:50:00,222.98,225.34,222.98,225.08,66087.0,222.98,225.34,222.98,225.08,66087.0
2025-04-10 15:55:00,224.86,225.56,223.87,224.87,125169.0,224.86,225.56,223.87,224.87,125169.0
2025-04-11 09:30:00,224.04,226.67,224.04,224.62,29857.0,224.04,226.67,224.04,224.62,29857.0
2025-04-11 09:35:00,225.61,225.9,223.17,224.85,12988.0,225.61,225.9,223.17,224.85,12988.0
2025-04-11 09:40:00,224.71,224.98,223.3,224.22,10063.0,224.71,224.98,223.3,224.22,10063.0
2025-04-11 09:45:00,224.02,225.47,224.02,224.25,17366.0,224.02,225.47,224.02,224.25,17366.0
2025-04-11 09:50:00,224.2,224.27,222.84,224.24,19637.0,224.2,224.27,222.84,224.24,19637.0
2025-04-11 09:55:00,224.4,224.41,223.46,223.52,12039.0,224.4,224.41,223.46,223.52,12039.0
2025-04-11 10:00:00,223.47,223.81,221.97,223.37,22162.0,223.47,223.81,221.97,223.37,22162.0
2025-04-11 10:05:00,223.37,223.38,222.28,222.85,11437.0,223.37,223.38,222.28,222.85,11437.0
2025-04-11 10:10:00,223.09,223.09,221.68,222.47,16831.0,223.09,223.09,221.68,222.47,16831.0
2025-04-11 10:15:00,222.39,222.51,220.8,220.8,12473.0,222.39,222.51,220.8,220.8,12473.0
2025-04-11 10:20:00,220.59,220.79,219.97,220.62,11228.0,220.59,220.79,219.97,220.62,11228.0
2025-04-11 10:25:00,220.76,220.76,219.7,219.8,8970.0,220.76,220.76,219.7,219.8,8970.0
2025-04-11 10:30:00,219.63,221.14,219.63,221.05,20647.0,219.63,221.14,219.63,221.05,20647.0
2025-04-11 10:35:00,221.07,221.48,220.58,221.01,22104.0,221.07,221.48,220.58,221.01,22104.0
2025-04-11 10:40:00,220.69,221.48,220.4,221.11,7924.0,220.69,221.48,220.4,221.11,7924.0
2025-04-11 10:45:00,221.33,222.0,221.32,221.64,7205.0,221.33,222.0,221.32,221.64,7205.0
2025-04-11 10:50:00,221.4,221.59,221.08,221.25,5815.0,221.4,221.59,221.08,221.25,5815.0
2025-04-11 10:55:00,221.32,221.85,221.15,221.4,20721.0,221.32,221.85,221.15,221.4,20721.0
2025-04-11 11:00:00,221.33,223.27,220.65,221.07,13615.0,221.33,223.27,220.65,221.07,13615.0
2025-04-11 11:05:00,220.84,221.23,220.2,221.23,12031.0,220.84,221.23,220.2,221.23,12031.0
2025-04-11 11:10:00,221.04,221.52,220.76,220.78,8893.0,221.04,221.52,220.76,220.78,8893.0
2025-04-11 11:15:00,220.62,221.05,220.14,220.41,7439.0,220.62,221.05,220.14,220.41,7439.0
2025-04-11 11:20:00,220.59,221.25,220.49,220.71,9451.0,220.59,221.25,220.49,220.71,9451.0
2025-04-11 11:25:00,220.71,221.37,220.66,221.25,8480.0,220.71,221.37,220.66,221.25,8480.0
2025-04-11 11:30:00,221.34,221.98,221.34,221.85,5587.0,221.34,221.98,221.34,221.85,5587.0
2025-04-11 11:35:00,221.87,222.71,221.63,222.67,23029.0,221.87,222.71,221.63,222.67,23029.0
2025-04-11 11:40:00,222.67,222.68,221.86,222.39,11140.0,222.67,222.68,221.86,222.39,11140.0
2025-04-11 11:45:00,222.39,223.14,221.96,222.93,23524.0,222.39,223.14,221.96,222.93,23524.0
2025-04-11 11:50:00,223.07,223.13,222.38,222.98,8441.0,223.07,223.13,222.38,222.98,8441.0
2025-04-11 11:55:00,222.98,223.45,222.97,223.2,4393.0,222.98,223.45,222.97,223.2,4393.0
2025-04-11 12:00:00,223.34,223.39,222.92,223.37,10664.0,223.34,223.39,222.92,223.37,10664.0
2025-04-11 12:05:00,223.37,224.11,223.34,223.53,7389.0,223.37,224.11,223.34,223.53,7389.0
2025-04-11 12:10:00,223.44,223.97,223.32,223.66,4734.0,223.44,223.97,223.32,223.66,4734.0
2025-04-11 12:15:00,223.61,223.92,223.6,223.7,12453.0,223.61,223.92,223.6,223.7,12453.0
2025-04-11 12:20:00,223.7,223.7,223.24,223.24,7806.0,223.7,223.7,223.24,223.24,7806.0
2025-04-11 12:25:00,223.18,223.18,222.86,223.05,3991.0,223.18,223.18,222.86,223.05,3991.0
2025-04-11 12:30:00,223.05,224.17,223.04,223.98,20687.0,223.05,224.17,223.04,223.98,20687.0
2025-04-11 12:35:00,223.97,224.76,223.95,224.44,20654.0,223.97,224.76,223.95,224.44,20654.0
2025-04-11 12:40:00,224.31,224.86,224.23,224.56,11577.0,224.31,224.86,224.23,224.56,11577.0
2025-04-11 12:45:00,224.48,225.03,224.26,224.89,17370.0,224.48,225.03,224.26,224.89,17370.0
2025-04-11 12:50:00,224.86,224.86,224.25,224.37,6187.0,224.86,224.86,224.25,224.37,6187.0
2025-04-11 12:55:00,224.37,224.5,223.92,223.96,9480.0,224.37,224.5,223.92,223.96,9480.0
2025-04-11 13:00:00,224.02,224.57,223.67,224.44,24523.0,224.02,224.57,223.67,224.44,24523.0
2025-04-11 13:05:00,224.39,224.73,224.1,224.14,19482.0,224.39,224.73,224.1,224.14,19482.0
2025-04-11 13:10:00,223.99,224.32,223.9,223.9,4172.0,223.99,224.32,223.9,223.9,4172.0
2025-04-11 13:15:00,223.94,224.21,223.34,223.47,8545.0,223.94,224.21,223.34,223.47,8545.0
2025-04-11 13:20:00,223.52,224.25,223.23,223.93,16826.0,223.52,224.25,223.23,223.93,16826.0
2025-04-11 13:25:00,223.75,224.03,223.46,223.51,9174.0,223.75,224.03,223.46,223.51,9174.0
2025-04-11 13:30:00,223.51,223.77,223.15,223.69,14164.0,223.51,223.77,223.15,223.69,14164.0
2025-04-11 13:35:00,223.73,224.65,223.51,224.6,9705.0,223.73,224.65,223.51,224.6,9705.0
2025-04-11 13:40:00,224.71,225.85,224.58,225.61,12360.0,224.71,225.85,224.58,225.61,12360.0
2025-04-11 13:45:00,225.34,225.49,224.61,225.49,4531.0,225.34,225.49,224.61,225.49,4531.0
2025-04-11 13:50:00,225.31,226.47,225.13,226.05,11688.0,225.31,226.47,225.13,226.05,11688.0
2025-04-11 13:55:00,225.79,226.25,225.62,226.08,16726.0,225.79,226.25,225.62,226.08,16726.0
2025-04-11 14:00:00,226.17,226.56,226.09,226.5,21521.0,226.17,226.56,226.09,226.5,21521.0
2025-04-11 14:05:00,226.41,226.45,225.48,225.84,13320.0,226.41,226.45,225.48,225.84,13320.0
2025-04-11 14:10:00,225.79,225.88,225.38,225.66,8359.0,225.79,225.88,225.38,225.66,8359.0
2025-04-11 14:15:00,225.67,225.76,225.22,225.23,9793.0,225.67,225.76,225.22,225.23,9793.0
2025-04-11 14:20:00,225.25,225.75,225.25,225.53,8562.0,225.25,225.75,225.25,225.53,8562.0
2025-04-11 14:25:00,225.37,225.53,224.97,225.33,5790.0,225.37,225.53,224.97,225.33,5790.0
2025-04-11 14:30:00,225.34,225.57,225.16,225.28,5468.0,225.34,225.57,225.16,225.28,5468.0
2025-04-11 14:35:00,225.28,225.87,225.03,225.5,8502.0,225.28,225.87,225.03,225.5,8502.0
2025-04-11 14:40:00,225.59,226.01,225.55,225.7,10236.0,225.59,226.01,225.55,225.7,10236.0
2025-04-11 14:45:00,225.69,226.04,225.56,225.74,4577.0,225.69,226.04,225.56,225.74,4577.0
2025-04-11 14:50:00,225.74,225.74,224.55,225.4,6783.0,225.74,225.74,224.55,225.4,6783.0
2025-04-11 14:55:00,225.39,225.39,224.69,225.05,6102.0,225.39,225.39,224.69,225.05,6102.0
2025-04-11 15:00:00,224.7,225.59,224.7,225.38,7812.0,224.7,225.59,224.7,225.38,7812.0
2025-04-11 15:05:00,225.27,225.73,225.09,225.56,5173.0,225.27,225.73,225.09,225.56,5173.0
2025-04-11 15:10:00,225.56,225.92,225.43,225.77,8218.0,225.56,225.92,225.43,225.77,8218.0
2025-04-11 15:15:00,225.81,225.97,225.43,225.97,9468.0,225.81,225.97,225.43,225.97,9468.0
2025-04-11 15:20:00,226.02,226.25,225.87,226.17,8449.0,226.02,226.25,225.87,226.17,8449.0
2025-04-11 15:25:00,226.16,226.21,225.73,225.95,7317.0,226.16,226.21,225.73,225.95,7317.0
2025-04-11 15:30:00,225.81,226.28,225.64,226.23,13787.0,225.81,226.28,225.64,226.23,13787.0
2025-04-11 15:35:00,225.99,226.0,225.49,225.87,11812.0,225.99,226.0,225.49,225.87,11812.0
2025-04-11 15:40:00,225.92,226.31,225.38,225.65,39027.0,225.92,226.31,225.38,225.65,39027.0
2025-04-11 15:45:00,225.71,225.85,225.4,225.81,19516.0,225.71,225.85,225.4,225.81,19516.0
2025-04-11 15:50:00,225.87,226.75,225.7,226.49,37740.0,225.87,226.75,225.7,226.49,37740.0
2025-04-11 15:55:00,226.64,227.07,226.43,226.49,124069.0,226.64,227.07,226.43,226.49,124069.0
2025-04-14 09:30:00,230.0,233.19,229.98,230.06,35278.0,230.0,233.19,229.98,230.06,35278.0
2025-04-14 09:35:00,230.44,230.66,229.38,229.94,13024.0,230.44,230.66,229.38,229.94,13024.0
2025-04-14 09:40:00,229.92,230.92,229.37,230.65,13366.0,229.92,230.92,229.37,230.65,13366.0
2025-04-14 09:45:00,230.85,231.1,229.64,230.49,17665.0,230.85,231.1,229.64,230.49,17665.0
2025-04-14 09:50:00,229.98,230.81,229.68,230.69,8041.0,229.98,230.81,229.68,230.69,8041.0
2025-04-14 09:55:00,230.69,230.83,229.89,230.26,10626.0,230.69,230.83,229.89,230.26,10626.0
2025-04-14 10:00:00,230.18,231.26,229.98,231.12,15030.0,230.18,231.26,229.98,231.12,15030.0
2025-04-14 10:05:00,231.11,231.84,231.1,231.33,11558.0,231.11,231.84,231.1,231.33,11558.0
2025-04-14 10:10:00,231.44,232.78,231.08,232.58,25340.0,231.44,232.78,231.08,232.58,25340.0
2025-04-14 10:15:00,232.57,233.01,231.99,232.9,48455.0,232.57,233.01,231.99,232.9,48455.0
2025-04-14 10:20:00,233.09,233.44,232.83,232.84,49646.0,233.09,233.44,232.83,232.84,49646.0
2025-04-14 10:25:00,232.98,233.66,232.81,233.37,41657.0,232.98,233.66,232.81,233.37,41657.0
2025-04-14 10:30:00,233.43,233.45,233.02,233.26,57141.0,233.43,233.45,233.02,233.26,57141.0
2025-04-14 10:35:00,233.21,234.25,233.02,233.83,36280.0,233.21,234.25,233.02,233.83,36280.0
2025-04-14 10:40:00,233.93,234.27,233.62,233.84,24284.0,233.93,234.27,233.62,233.84,24284.0
2025-04-14 10:45:00,233.92,234.18,233.66,233.84,26282.0,233.92,234.18,233.66,233.84,26282.0
2025-04-14 10:50:00,233.84,234.1,233.69,233.94,7102.0,233.84,234.1,233.69,233.94,7102.0
2025-04-14 10:55:00,233.75,233.84,233.21,233.53,41668.0,233.75,233.84,233.21,233.53,41668.0
2025-04-14 11:00:00,233.58,233.79,233.01,233.11,22084.0,233.58,233.79,233.01,233.11,22084.0
2025-04-14 11:05:00,232.46,232.57,232.08,232.3,8653.0,232.46,232.57,232.08,232.3,8653.0
2025-04-14 11:10:00,232.38,232.38,231.27,231.29,7401.0,232.38,232.38,231.27,231.29,7401.0
2025-04-14 11:15:00,231.24,231.37,230.9,231.04,6927.0,231.24,231.37,230.9,231.04,6927.0
2025-04-14 11:20:00,230.9,231.37,230.77,231.27,10553.0,230.9,231.37,230.77,231.27,10553.0
2025-04-14 11:25:00,231.11,231.23,230.09,230.17,11215.0,231.11,231.23,230.09,230.17,11215.0
2025-04-14 11:30:00,230.22,230.8,229.74,230.53,10007.0,230.22,230.8,229.74,230.53,10007.0
2025-04-14 11:35:00,230.55,230.55,229.42,229.51,4285.0,230.55,230.55,229.42,229.51,4285.0
2025-04-14 11:40:00,229.5,229.89,229.36,229.86,5533.0,229.5,229.89,229.36,229.86,5533.0
2025-04-14 11:45:00,229.71,229.71,228.58,228.72,11940.0,229.71,229.71,228.58,228.72,11940.0
2025-04-14 11:50:00,228.84,228.95,228.46,228.83,6090.0,228.84,228.95,228.46,228.83,6090.0
2025-04-14 11:55:00,229.08,229.39,228.77,228.89,12883.0,229.08,229.39,228.77,228.89,12883.0
2025-04-14 12:00:00,228.65,229.31,228.65,229.31,6986.0,228.65,229.31,228.65,229.31,6986.0
2025-04-14 12:05:00,229.31,229.38,228.86,228.88,4908.0,229.31,229.38,228.86,228.88,4908.0
2025-04-14 12:10:00,228.9,228.9,227.87,228.79,9870.0,228.9,228.9,227.87,228.79,9870.0
2025-04-14 12:15:00,229.02,229.59,228.66,229.34,7970.0,229.02,229.59,228.66,229.34,7970.0
2025-04-14 12:20:00,229.34,229.58,228.99,229.01,4818.0,229.34,229.58,228.99,229.01,4818.0
2025-04-14 12:25:00,229.22,229.32,228.9,229.15,3806.0,229.22,229.32,228.9,229.15,3806.0
2025-04-14 12:30:00,229.12,229.84,229.1,229.78,18802.0,229.12,229.84,229.1,229.78,18802.0
2025-04-14 12:35:00,229.88,230.06,229.83,229.87,8525.0,229.88,230.06,229.83,229.87,8525.0
2025-04-14 12:40:00,229.83,230.19,229.78,229.8,5137.0,229.83,230.19,229.78,229.8,5137.0
2025-04-14 12:45:00,229.84,230.21,229.79,230.08,6449.0,229.84,230.21,229.79,230.08,6449.0
2025-04-14 12:50:00,229.86,229.97,229.5,229.96,5455.0,229.86,229.97,229.5,229.96,5455.0
2025-04-14 12:55:00,230.0,230.0,229.2,229.38,9377.0,230.0,230.0,229.2,229.38,9377.0
2025-04-14 13:00:00,229.38,230.95,229.33,229.86,33175.0,229.38,230.95,229.33,229.86,33175.0
2025-04-14 13:05:00,229.86,229.99,229.55,229.99,7611.0,229.86,229.99,229.55,229.99,7611.0
2025-04-14 13:10:00,230.05,230.41,229.77,230.28,6368.0,230.05,230.41,229.77,230.28,6368.0
2025-04-14 13:15:00,230.3,230.64,230.05,230.48,4951.0,230.3,230.64,230.05,230.48,4951.0
2025-04-14 13:20:00,230.49,231.09,230.47,230.79,9847.0,230.49,231.09,230.47,230.79,9847.0
2025-04-14 13:25:00,230.88,231.14,230.64,230.75,17976.0,230.88,231.14,230.64,230.75,17976.0
2025-04-14 13:30:00,230.75,231.18,230.35,230.81,15989.0,230.75,231.18,230.35,230.81,15989.0
2025-04-14 13:35:00,230.81,231.03,230.64,230.89,8620.0,230.81,231.03,230.64,230.89,8620.0
2025-04-14 13:40:00,230.86,231.39,230.72,230.93,7757.0,230.86,231.39,230.72,230.93,7757.0
2025-04-14 13:45:00,230.81,231.17,230.77,230.9,15895.0,230.81,231.17,230.77,230.9,15895.0
2025-04-14 13:50:00,230.83,231.68,230.78,231.52,17594.0,230.83,231.68,230.78,231.52,17594.0
2025-04-14 13:55:00,231.53,231.56,231.18,231.53,4862.0,231.53,231.56,231.18,231.53,4862.0
2025-04-14 14:00:00,231.51,232.15,231.51,231.91,3773.0,231.51,232.15,231.51,231.91,3773.0
2025-04-14 14:05:00,231.86,231.86,231.4,231.56,6695.0,231.86,231.86,231.4,231.56,6695.0
2025-04-14 14:10:00,231.56,231.59,231.24,231.59,4029.0,231.56,231.59,231.24,231.59,4029.0
2025-04-14 14:15:00,231.59,231.71,231.32,231.57,5785.0,231.59,231.71,231.32,231.57,5785.0
2025-04-14 14:20:00,231.88,232.23,231.79,232.19,4576.0,231.88,232.23,231.79,232.19,4576.0
2025-04-14 14:25:00,232.06,232.22,231.95,232.11,3922.0,232.06,232.22,231.95,232.11,3922.0
2025-04-14 14:30:00,232.06,232.34,231.95,232.34,17462.0,232.06,232.34,231.95,232.34,17462.0
2025-04-14 14:35:00,232.32,232.47,232.24,232.28,7913.0,232.32,232.47,232.24,232.28,7913.0
2025-04-14 14:40:00,232.36,232.66,232.35,232.53,5362.0,232.36,232.66,232.35,232.53,5362.0
2025-04-14 14:45:00,232.53,232.66,232.09,232.4,7284.0,232.53,232.66,232.09,232.4,7284.0
2025-04-14 14:50:00,232.35,232.74,232.16,232.74,13869.0,232.35,232.74,232.16,232.74,13869.0
2025-04-14 14:55:00,232.49,232.77,232.42,232.42,9823.0,232.49,232.77,232.42,232.42,9823.0
2025-04-14 15:00:00,232.55,232.95,232.55,232.82,18113.0,232.55,232.95,232.55,232.82,18113.0
2025-04-14 15:05:00,232.82,233.22,232.8,233.08,14045.0,232.82,233.22,232.8,233.08,14045.0
2025-04-14 15:10:00,233.08,233.39,233.03,233.34,9530.0,233.08,233.39,233.03,233.34,9530.0
2025-04-14 15:15:00,233.33,233.33,232.67,233.03,15188.0,233.33,233.33,232.67,233.03,15188.0
2025-04-14 15:20:00,233.01,233.22,232.9,233.12,12526.0,233.01,233.22,232.9,233.12,12526.0
2025-04-14 15:25:00,233.01,233.12,232.79,232.86,17773.0,233.01,233.12,232.79,232.86,17773.0
2025-04-14 15:30:00,232.84,233.11,232.71,232.72,19509.0,232.84,233.11,232.71,232.72,19509.0
2025-04-14 15:35:00,232.76,232.76,232.28,232.49,11714.0,232.76,232.76,232.28,232.49,11714.0
2025-04-14 15:40:00,232.58,232.97,232.51,232.86,15897.0,232.58,232.97,232.51,232.86,15897.0
2025-04-14 15:45:00,232.88,233.27,232.5,232.8,28547.0,232.88,233.27,232.5,232.8,28547.0
2025-04-14 15:50:00,232.61,232.72,231.94,232.53,38890.0,232.61,232.72,231.94,232.53,38890.0
2025-04-14 15:55:00,232.51,232.75,231.89,232.39,120358.0,232.51,232.75,231.89,232.39,120358.0
2025-04-15 09:30:00,233.0,234.9,228.13,233.24,28689.0,233.0,234.9,228.13,233.24,28689.0
2025-04-15 09:35:00,234.07,235.26,232.58,235.26,11602.0,234.07,235.26,232.58,235.26,11602.0
2025-04-15 09:40:00,235.26,235.96,234.43,235.09,14233.0,235.26,235.96,234.43,235.09,14233.0
2025-04-15 09:45:00,234.55,235.27,234.37,235.06,8600.0,234.55,235.27,234.37,235.06,8600.0
2025-04-15 09:50:00,235.05,235.23,234.41,234.67,5751.0,235.05,235.23,234.41,234.67,5751.0
2025-04-15 09:55:00,235.11,235.27,234.62,235.14,10092.0,235.11,235.27,234.62,235.14,10092.0
2025-04-15 10:00:00,235.14,235.17,234.4,234.41,7467.0,235.14,235.17,234.4,234.41,7467.0
2025-04-15 10:05:00,234.45,234.56,234.22,234.47,8032.0,234.45,234.56,234.22,234.47,8032.0
2025-04-15 10:10:00,234.47,234.92,234.01,234.06,8000.0,234.47,234.92,234.01,234.06,8000.0
2025-04-15 10:15:00,234.06,234.61,233.02,233.3,8560.0,234.06,234.61,233.02,233.3,8560.0
2025-04-15 10:20:00,233.3,233.74,232.59,232.59,9360.0,233.3,233.74,232.59,232.59,9360.0
2025-04-15 10:25:00,232.86,233.39,232.49,233.2,8239.0,232.86,233.39,232.49,233.2,8239.0
2025-04-15 10:30:00,233.15,233.76,233.0,233.76,2565.0,233.15,233.76,233.0,233.76,2565.0
2025-04-15 10:35:00,233.72,233.86,233.28,233.35,9748.0,233.72,233.86,233.28,233.35,9748.0
2025-04-15 10:40:00,233.25,234.08,233.0,233.96,11368.0,233.25,234.08,233.0,233.96,11368.0
2025-04-15 10:45:00,233.99,233.99,232.81,233.87,7266.0,233.99,233.99,232.81,233.87,7266.0
2025-04-15 10:50:00,233.87,233.9,233.34,233.9,7818.0,233.87,233.9,233.34,233.9,7818.0
2025-04-15 10:55:00,233.9,234.24,233.65,233.76,20190.0,233.9,234.24,233.65,233.76,20190.0
2025-04-15 11:00:00,233.79,234.2,233.74,233.8,10230.0,233.79,234.2,233.74,233.8,10230.0
2025-04-15 11:05:00,234.07,234.25,233.56,233.74,10154.0,234.07,234.25,233.56,233.74,10154.0
2025-04-15 11:10:00,233.57,233.85,233.33,233.61,5590.0,233.57,233.85,233.33,233.61,5590.0
2025-04-15 11:15:00,233.61,233.8,233.44,233.55,8709.0,233.61,233.8,233.44,233.55,8709.0
2025-04-15 11:20:00,233.44,233.8,233.21,233.32,3725.0,233.44,233.8,233.21,233.32,3725.0
2025-04-15 11:25:00,233.25,233.25,232.79,232.83,13470.0,233.25,233.25,232.79,232.83,13470.0
2025-04-15 11:30:00,232.75,233.41,232.75,233.23,5204.0,232.75,233.41,232.75,233.23,5204.0
2025-04-15 11:35:00,233.21,233.6,233.02,233.29,7864.0,233.21,233.6,233.02,233.29,7864.0
2025-04-15 11:40:00,233.41,233.58,233.19,233.5,5039.0,233.41,233.58,233.19,233.5,5039.0
2025-04-15 11:45:00,233.37,233.5,233.1,233.1,3810.0,233.37,233.5,233.1,233.1,3810.0
2025-04-15 11:50:00,233.34,233.78,233.03,233.53,4823.0,233.34,233.78,233.03,233.53,4823.0
2025-04-15 11:55:00,233.54,233.59,233.33,233.44,3462.0,233.54,233.59,233.33,233.44,3462.0
2025-04-15 12:00:00,233.45,233.77,233.44,233.49,3441.0,233.45,233.77,233.44,233.49,3441.0
2025-04-15 12:05:00,233.54,233.74,233.06,233.12,5490.0,233.54,233.74,233.06,233.12,5490.0
2025-04-15 12:10:00,233.21,233.48,233.03,233.28,4016.0,233.21,233.48,233.03,233.28,4016.0
2025-04-15 12:15:00,233.2,233.58,233.14,233.33,2712.0,233.2,233.58,233.14,233.33,2712.0
2025-04-15 12:20:00,233.33,233.76,233.3,233.75,1912.0,233.33,233.76,233.3,233.75,1912.0
2025-04-15 12:25:00,233.66,233.86,233.28,233.56,3735.0,233.66,233.86,233.28,233.56,3735.0
2025-04-15 12:30:00,233.45,233.54,233.22,233.36,2827.0,233.45,233.54,233.22,233.36,2827.0
2025-04-15 12:35:00,233.38,233.43,233.22,233.23,5465.0,233.38,233.43,233.22,233.23,5465.0
2025-04-15 12:40:00,233.15,233.61,233.08,233.61,3562.0,233.15,233.61,233.08,233.61,3562.0
2025-04-15 12:45:00,233.51,233.68,233.4,233.51,3794.0,233.51,233.68,233.4,233.51,3794.0
2025-04-15 12:50:00,233.44,233.51,232.85,232.85,2400.0,233.44,233.51,232.85,232.85,2400.0
2025-04-15 12:55:00,232.85,232.94,232.69,232.91,4594.0,232.85,232.94,232.69,232.91,4594.0
2025-04-15 13:00:00,232.77,233.33,232.67,233.2,5640.0,232.77,233.33,232.67,233.2,5640.0
2025-04-15 13:05:00,233.2,233.41,233.03,233.03,4824.0,233.2,233.41,233.03,233.03,4824.0
2025-04-15 13:10:00,233.14,233.58,233.02,233.43,6047.0,233.14,233.58,233.02,233.43,6047.0
2025-04-15 13:15:00,233.43,233.44,233.04,233.14,6865.0,233.43,233.44,233.04,233.14,6865.0
2025-04-15 13:20:00,233.16,233.41,233.06,233.31,14072.0,233.16,233.41,233.06,233.31,14072.0
2025-04-15 13:25:00,233.22,233.34,232.86,233.11,9983.0,233.22,233.34,232.86,233.11,9983.0
2025-04-15 13:30:00,233.01,233.34,232.9,232.94,6096.0,233.01,233.34,232.9,232.94,6096.0
2025-04-15 13:35:00,232.86,233.15,232.83,233.01,2273.0,232.86,233.15,232.83,233.01,2273.0
2025-04-15 13:40:00,233.28,233.42,233.0,233.16,3406.0,233.28,233.42,233.0,233.16,3406.0
2025-04-15 13:45:00,233.16,233.25,232.96,233.25,1900.0,233.16,233.25,232.96,233.25,1900.0
2025-04-15 13:50:00,233.16,233.24,232.55,232.59,4985.0,233.16,233.24,232.55,232.59,4985.0
2025-04-15 13:55:00,232.62,233.04,232.62,232.81,5481.0,232.62,233.04,232.62,232.81,5481.0
2025-04-15 14:00:00,232.95,232.97,232.68,232.77,4624.0,232.95,232.97,232.68,232.77,4624.0
2025-04-15 14:05:00,232.72,232.8,232.48,232.75,6228.0,232.72,232.8,232.48,232.75,6228.0
2025-04-15 14:10:00,232.7,232.75,232.4,232.4,5450.0,232.7,232.75,232.4,232.4,5450.0
2025-04-15 14:15:00,232.53,232.67,232.46,232.67,3261.0,232.53,232.67,232.46,232.67,3261.0
2025-04-15 14:20:00,232.67,232.7,232.42,232.58,13120.0,232.67,232.7,232.42,232.58,13120.0
2025-04-15 14:25:00,232.58,233.06,232.56,232.91,10384.0,232.58,233.06,232.56,232.91,10384.0
2025-04-15 14:30:00,232.88,233.06,232.8,233.01,5434.0,232.88,233.06,232.8,233.01,5434.0
2025-04-15 14:35:00,233.11,233.25,232.74,232.8,6320.0,233.11,233.25,232.74,232.8,6320.0
2025-04-15 14:40:00,232.79,232.98,232.75,232.98,3552.0,232.79,232.98,232.75,232.98,3552.0
2025-04-15 14:45:00,232.95,233.4,232.9,232.92,5170.0,232.95,233.4,232.9,232.92,5170.0
2025-04-15 14:50:00,232.9,233.01,232.82,233.01,4126.0,232.9,233.01,232.82,233.01,4126.0
2025-04-15 14:55:00,232.98,233.23,232.98,233.23,3535.0,232.98,233.23,232.98,233.23,3535.0
2025-04-15 15:00:00,233.17,233.17,232.86,233.03,4998.0,233.17,233.17,232.86,233.03,4998.0
2025-04-15 15:05:00,233.04,233.17,232.98,233.12,5710.0,233.04,233.17,232.98,233.12,5710.0
2025-04-15 15:10:00,233.12,233.24,232.84,233.09,9655.0,233.12,233.24,232.84,233.09,9655.0
2025-04-15 15:15:00,233.06,233.27,232.97,233.17,6344.0,233.06,233.27,232.97,233.17,6344.0
2025-04-15 15:20:00,233.12,233.45,232.94,232.94,8827.0,233.12,233.45,232.94,232.94,8827.0
2025-04-15 15:25:00,232.81,233.46,232.7,233.34,13253.0,232.81,233.46,232.7,233.34,13253.0
2025-04-15 15:30:00,233.34,233.46,233.07,233.29,11330.0,233.34,233.46,233.07,233.29,11330.0
2025-04-15 15:35:00,233.28,233.35,233.0,233.16,11340.0,233.28,233.35,233.0,233.16,11340.0
2025-04-15 15:40:00,233.2,233.27,233.04,233.11,13094.0,233.2,233.27,233.04,233.11,13094.0
2025-04-15 15:45:00,233.06,233.4,232.91,233.13,24628.0,233.06,233.4,232.91,233.13,24628.0
2025-04-15 15:50:00,233.26,234.0,233.05,233.48,32771.0,233.26,234.0,233.05,233.48,32771.0
2025-04-15 15:55:00,233.51,233.68,233.06,233.33,65082.0,233.51,233.68,233.06,233.33,65082.0
2025-04-16 09:30:00,232.16,232.75,231.08,232.25,19214.0,232.16,232.75,231.08,232.25,19214.0
2025-04-16 09:35:00,231.62,233.88,231.61,233.21,17236.0,231.62,233.88,231.61,233.21,17236.0
2025-04-16 09:40:00,233.2,233.86,232.7,233.52,6222.0,233.2,233.86,232.7,233.52,6222.0
2025-04-16 09:45:00,232.87,233.13,232.11,232.76,15002.0,232.87,233.13,232.11,232.76,15002.0
2025-04-16 09:50:00,232.69,232.69,231.79,232.09,5319.0,232.69,232.69,231.79,232.09,5319.0
2025-04-16 09:55:00,232.06,232.9,232.04,232.22,12172.0,232.06,232.9,232.04,232.22,12172.0
2025-04-16 10:00:00,232.39,232.8,232.04,232.7,6330.0,232.39,232.8,232.04,232.7,6330.0
2025-04-16 10:05:00,232.97,233.5,232.85,233.39,4768.0,232.97,233.5,232.85,233.39,4768.0
2025-04-16 10:10:00,233.37,233.37,232.87,232.89,3344.0,233.37,233.37,232.87,232.89,3344.0
2025-04-16 10:15:00,232.86,232.88,232.37,232.81,1574.0,232.86,232.88,232.37,232.81,1574.0
2025-04-16 10:20:00,232.78,233.12,232.65,232.94,2126.0,232.78,233.12,232.65,232.94,2126.0
2025-04-16 10:25:00,233.09,233.3,232.68,233.02,7052.0,233.09,233.3,232.68,233.02,7052.0
2025-04-16 10:30:00,233.17,233.84,233.0,233.84,6895.0,233.17,233.84,233.0,233.84,6895.0
2025-04-16 10:35:00,233.99,233.99,233.08,233.87,10335.0,233.99,233.99,233.08,233.87,10335.0
2025-04-16 10:40:00,233.87,234.15,233.61,233.91,8938.0,233.87,234.15,233.61,233.91,8938.0
2025-04-16 10:45:00,233.73,233.77,233.43,233.64,3956.0,233.73,233.77,233.43,233.64,3956.0
2025-04-16 10:50:00,233.85,233.88,233.49,233.66,6331.0,233.85,233.88,233.49,233.66,6331.0
2025-04-16 10:55:00,233.48,233.78,233.43,233.7,6270.0,233.48,233.78,233.43,233.7,6270.0
2025-04-16 11:00:00,233.71,233.88,233.65,233.77,3911.0,233.71,233.88,233.65,233.77,3911.0
2025-04-16 11:05:00,233.57,234.14,233.49,234.09,7283.0,233.57,234.14,233.49,234.09,7283.0
2025-04-16 11:10:00,234.22,234.22,233.82,233.83,8876.0,234.22,234.22,233.82,233.83,8876.0
2025-04-16 11:15:00,233.82,234.01,233.38,233.88,4028.0,233.82,234.01,233.38,233.88,4028.0
2025-04-16 11:20:00,233.86,234.64,233.83,234.52,5108.0,233.86,234.64,233.83,234.52,5108.0
2025-04-16 11:25:00,234.74,235.0,234.5,234.83,9816.0,234.74,235.0,234.5,234.83,9816.0
2025-04-16 11:30:00,234.83,234.83,234.5,234.71,1601.0,234.83,234.83,234.5,234.71,1601.0
2025-04-16 11:35:00,234.59,234.74,234.29,234.33,7646.0,234.59,234.74,234.29,234.33,7646.0
2025-04-16 11:40:00,234.31,234.32,233.67,233.78,13016.0,234.31,234.32,233.67,233.78,13016.0
2025-04-16 11:45:00,233.8,233.82,233.34,233.49,25933.0,233.8,233.82,233.34,233.49,25933.0
2025-04-16 11:50:00,233.44,233.69,233.44,233.62,5255.0,233.44,233.69,233.44,233.62,5255.0
2025-04-16 11:55:00,233.68,233.78,233.23,233.29,7672.0,233.68,233.78,233.23,233.29,7672.0
2025-04-16 12:00:00,233.31,233.49,233.06,233.43,6417.0,233.31,233.49,233.06,233.43,6417.0
2025-04-16 12:05:00,233.42,233.42,232.84,233.07,7002.0,233.42,233.42,232.84,233.07,7002.0
2025-04-16 12:10:00,233.17,233.31,232.9,232.97,2350.0,233.17,233.31,232.9,232.97,2350.0
2025-04-16 12:15:00,233.01,233.2,232.97,233.06,900.0,233.01,233.2,232.97,233.06,900.0
2025-04-16 12:20:00,233.05,233.23,232.89,233.23,3678.0,233.05,233.23,232.89,233.23,3678.0
2025-04-16 12:25:00,233.25,233.62,232.93,232.98,6978.0,233.25,233.62,232.93,232.98,6978.0
2025-04-16 12:30:00,233.04,233.13,232.81,233.05,8614.0,233.04,233.13,232.81,233.05,8614.0
2025-04-16 12:35:00,233.07,233.18,232.31,232.32,10832.0,233.07,233.18,232.31,232.32,10832.0
2025-04-16 12:40:00,232.41,232.81,232.25,232.71,4759.0,232.41,232.81,232.25,232.71,4759.0
2025-04-16 12:45:00,232.85,232.86,232.5,232.62,4277.0,232.85,232.86,232.5,232.62,4277.0
2025-04-16 12:50:00,232.62,232.75,232.47,232.66,3180.0,232.62,232.75,232.47,232.66,3180.0
2025-04-16 12:55:00,232.79,232.79,232.3,232.39,6462.0,232.79,232.79,232.3,232.39,6462.0
2025-04-16 13:00:00,232.25,232.78,232.16,232.29,9159.0,232.25,232.78,232.16,232.29,9159.0
2025-04-16 13:05:00,232.42,232.78,232.3,232.64,8870.0,232.42,232.78,232.3,232.64,8870.0
2025-04-16 13:10:00,232.62,232.74,232.15,232.5,30402.0,232.62,232.74,232.15,232.5,30402.0
2025-04-16 13:15:00,232.5,233.1,232.48,233.03,8040.0,232.5,233.1,232.48,233.03,8040.0
2025-04-16 13:20:00,233.09,233.2,232.5,232.59,15908.0,233.09,233.2,232.5,232.59,15908.0
2025-04-16 13:25:00,232.58,232.83,232.45,232.79,1825.0,232.58,232.83,232.45,232.79,1825.0
2025-04-16 13:30:00,232.79,232.79,231.5,231.5,8302.0,232.79,232.79,231.5,231.5,8302.0
2025-04-16 13:35:00,231.54,232.27,231.52,231.69,13461.0,231.54,232.27,231.52,231.69,13461.0
2025-04-16 13:40:00,231.69,231.69,230.92,231.2,7838.0,231.69,231.69,230.92,231.2,7838.0
2025-04-16 13:45:00,231.04,231.06,230.41,230.42,7377.0,231.04,231.06,230.41,230.42,7377.0
2025-04-16 13:50:00,230.42,230.84,230.34,230.39,7862.0,230.42,230.84,230.34,230.39,7862.0
2025-04-16 13:55:00,230.44,230.44,229.65,229.68,14547.0,230.44,230.44,229.65,229.68,14547.0
2025-04-16 14:00:00,229.75,230.35,229.52,229.85,30197.0,229.75,230.35,229.52,229.85,30197.0
2025-04-16 14:05:00,230.02,230.04,229.39,229.79,7110.0,230.02,230.04,229.39,229.79,7110.0
2025-04-16 14:10:00,230.02,230.06,229.67,229.89,8040.0,230.02,230.06,229.67,229.89,8040.0
2025-04-16 14:15:00,230.03,230.08,229.47,229.65,9931.0,230.03,230.08,229.47,229.65,9931.0
2025-04-16 14:20:00,229.65,230.21,229.47,230.16,8414.0,229.65,230.21,229.47,230.16,8414.0
2025-04-16 14:25:00,230.12,230.48,230.02,230.21,17057.0,230.12,230.48,230.02,230.21,17057.0
2025-04-16 14:30:00,230.0,230.0,229.66,229.66,3528.0,230.0,230.0,229.66,229.66,3528.0
2025-04-16 14:35:00,229.5,229.61,228.83,228.84,15623.0,229.5,229.61,228.83,228.84,15623.0
2025-04-16 14:40:00,228.84,228.93,228.63,228.79,7585.0,228.84,228.93,228.63,228.79,7585.0
2025-04-16 14:45:00,228.98,229.09,228.98,229.0,2300.0,228.98,229.09,228.98,229.0,2300.0
2025-04-16 14:50:00,228.91,229.01,227.66,227.67,28236.0,228.91,229.01,227.66,227.67,28236.0
2025-04-16 14:55:00,227.68,227.96,226.96,227.1,27237.0,227.68,227.96,226.96,227.1,27237.0
2025-04-16 15:00:00,227.16,227.36,226.51,226.51,32417.0,227.16,227.36,226.51,226.51,32417.0
2025-04-16 15:05:00,226.48,226.73,225.41,225.95,39067.0,226.48,226.73,225.41,225.95,39067.0
2025-04-16 15:10:00,225.91,226.36,225.15,225.84,49863.0,225.91,226.36,225.15,225.84,49863.0
2025-04-16 15:15:00,225.69,226.08,224.89,224.9,31315.0,225.69,226.08,224.89,224.9,31315.0
2025-04-16 15:20:00,224.9,225.05,224.3,224.51,15904.0,224.9,225.05,224.3,224.51,15904.0
2025-04-16 15:25:00,224.52,224.87,224.34,224.83,36898.0,224.52,224.87,224.34,224.83,36898.0
2025-04-16 15:30:00,224.83,225.82,224.83,225.54,16391.0,224.83,225.82,224.83,225.54,16391.0
2025-04-16 15:35:00,225.48,225.48,224.88,225.21,13404.0,225.48,225.48,224.88,225.21,13404.0
2025-04-16 15:40:00,225.33,225.78,225.15,225.65,13166.0,225.33,225.78,225.15,225.65,13166.0
2025-04-16 15:45:00,225.69,226.06,225.6,225.97,13990.0,225.69,226.06,225.6,225.97,13990.0
2025-04-16 15:50:00,226.06,227.81,226.06,227.76,28803.0,226.06,227.81,226.06,227.76,28803.0
2025-04-16 15:55:00,227.92,228.05,227.14,227.57,74946.0,227.92,228.05,227.14,227.57,74946.0
2025-04-17 09:30:00,228.09,228.6,226.32,227.0,67880.0,228.09,228.6,226.32,227.0,67880.0
2025-04-17 09:35:00,227.13,227.13,226.07,227.02,3846.0,227.13,227.13,226.07,227.02,3846.0
2025-04-17 09:40:00,227.0,227.76,226.81,226.81,6354.0,227.0,227.76,226.81,226.81,6354.0
2025-04-17 09:45:00,226.57,226.91,226.01,226.91,7400.0,226.57,226.91,226.01,226.91,7400.0
2025-04-17 09:50:00,226.58,226.76,225.86,226.04,10319.0,226.58,226.76,225.86,226.04,10319.0
2025-04-17 09:55:00,225.74,225.9,225.25,225.64,2500.0,225.74,225.9,225.25,225.64,2500.0
2025-04-17 10:00:00,225.62,226.03,225.0,225.13,11179.0,225.62,226.03,225.0,225.13,11179.0
2025-04-17 10:05:00,225.64,225.76,224.85,225.05,10254.0,225.64,225.76,224.85,225.05,10254.0
2025-04-17 10:10:00,225.24,225.27,224.48,224.48,4675.0,225.24,225.27,224.48,224.48,4675.0
2025-04-17 10:15:00,224.62,224.62,223.52,223.59,8272.0,224.62,224.62,223.52,223.59,8272.0
2025-04-17 10:20:00,223.76,223.76,221.61,221.92,12134.0,223.76,223.76,221.61,221.92,12134.0
2025-04-17 10:25:00,221.92,223.23,221.82,222.72,24183.0,221.92,223.23,221.82,222.72,24183.0
2025-04-17 10:30:00,222.69,222.7,222.04,222.23,12441.0,222.69,222.7,222.04,222.23,12441.0
2025-04-17 10:35:00,222.06,222.17,221.1,221.14,8015.0,222.06,222.17,221.1,221.14,8015.0
2025-04-17 10:40:00,221.19,222.04,221.14,222.04,16104.0,221.19,222.04,221.14,222.04,16104.0
2025-04-17 10:45:00,221.9,222.88,221.77,222.68,11129.0,221.9,222.88,221.77,222.68,11129.0
2025-04-17 10:50:00,222.68,222.77,222.26,222.29,7038.0,222.68,222.77,222.26,222.29,7038.0
2025-04-17 10:55:00,222.53,222.67,222.21,222.31,6636.0,222.53,222.67,222.21,222.31,6636.0
2025-04-17 11:00:00,222.38,222.76,222.32,222.53,6554.0,222.38,222.76,222.32,222.53,6554.0
2025-04-17 11:05:00,222.55,223.85,222.5,223.41,10957.0,222.55,223.85,222.5,223.41,10957.0
2025-04-17 11:10:00,223.35,224.26,223.23,224.11,13501.0,223.35,224.26,223.23,224.11,13501.0
2025-04-17 11:15:00,223.88,224.11,223.24,223.85,15343.0,223.88,224.11,223.24,223.85,15343.0
2025-04-17 11:20:00,223.81,224.17,223.33,224.11,21562.0,223.81,224.17,223.33,224.11,21562.0
2025-04-17 11:25:00,224.01,224.26,223.37,223.62,20605.0,224.01,224.26,223.37,223.62,20605.0
2025-04-17 11:30:00,223.58,224.43,223.57,224.22,11466.0,223.58,224.43,223.57,224.22,11466.0
2025-04-17 11:35:00,224.44,224.92,224.02,224.83,6682.0,224.44,224.92,224.02,224.83,6682.0
2025-04-17 11:40:00,224.83,224.83,224.12,224.28,3552.0,224.83,224.83,224.12,224.28,3552.0
2025-04-17 11:45:00,224.26,224.64,223.98,224.31,7921.0,224.26,224.64,223.98,224.31,7921.0
2025-04-17 11:50:00,224.27,224.5,223.73,223.73,4891.0,224.27,224.5,223.73,223.73,4891.0
2025-04-17 11:55:00,223.76,224.03,223.47,223.47,2154.0,223.76,224.03,223.47,223.47,2154.0
2025-04-17 12:00:00,223.6,224.16,222.99,222.99,7029.0,223.6,224.16,222.99,222.99,7029.0
2025-04-17 12:05:00,222.81,223.86,222.81,223.34,13227.0,222.81,223.86,222.81,223.34,13227.0
2025-04-17 12:10:00,223.34,223.64,222.34,223.09,6895.0,223.34,223.64,222.34,223.09,6895.0
2025-04-17 12:15:00,223.12,224.0,222.92,223.85,5983.0,223.12,224.0,222.92,223.85,5983.0
2025-04-17 12:20:00,223.85,224.27,223.62,223.96,9367.0,223.85,224.27,223.62,223.96,9367.0
2025-04-17 12:25:00,223.94,224.28,223.93,224.04,5674.0,223.94,224.28,223.93,224.04,5674.0
2025-04-17 12:30:00,224.04,224.41,223.69,224.25,5857.0,224.04,224.41,223.69,224.25,5857.0
2025-04-17 12:35:00,224.39,224.42,223.59,223.64,7857.0,224.39,224.42,223.59,223.64,7857.0
2025-04-17 12:40:00,223.65,223.68,222.67,223.06,6647.0,223.65,223.68,222.67,223.06,6647.0
2025-04-17 12:45:00,223.06,223.51,222.89,223.44,7189.0,223.06,223.51,222.89,223.44,7189.0
2025-04-17 12:50:00,223.53,223.99,223.16,223.99,7778.0,223.53,223.99,223.16,223.99,7778.0
2025-04-17 12:55:00,223.82,224.04,223.78,223.86,3907.0,223.82,224.04,223.78,223.86,3907.0
2025-04-17 13:00:00,223.98,224.14,223.72,223.83,6670.0,223.98,224.14,223.72,223.83,6670.0
2025-04-17 13:05:00,223.83,223.96,223.58,223.87,4348.0,223.83,223.96,223.58,223.87,4348.0
2025-04-17 13:10:00,223.93,224.02,223.62,223.63,2178.0,223.93,224.02,223.62,223.63,2178.0
2025-04-17 13:15:00,223.62,223.69,223.11,223.21,10344.0,223.62,223.69,223.11,223.21,10344.0
2025-04-17 13:20:00,223.17,223.18,222.82,223.02,2714.0,223.17,223.18,222.82,223.02,2714.0
2025-04-17 13:25:00,223.03,223.23,222.57,222.57,6923.0,223.03,223.23,222.57,222.57,6923.0
2025-04-17 13:30:00,222.59,223.15,222.58,223.02,9666.0,222.59,223.15,222.58,223.02,9666.0
2025-04-17 13:35:00,223.16,223.29,222.56,222.75,10895.0,223.16,223.29,222.56,222.75,10895.0
2025-04-17 13:40:00,222.92,222.93,222.13,222.5,3598.0,222.92,222.93,222.13,222.5,3598.0
2025-04-17 13:45:00,222.59,223.06,222.31,222.34,6474.0,222.59,223.06,222.31,222.34,6474.0
2025-04-17 13:50:00,222.34,222.74,222.32,222.44,7604.0,222.34,222.74,222.32,222.44,7604.0
2025-04-17 13:55:00,222.36,222.64,222.14,222.25,5111.0,222.36,222.64,222.14,222.25,5111.0
2025-04-17 14:00:00,222.34,222.82,222.08,222.82,6413.0,222.34,222.82,222.08,222.82,6413.0
2025-04-17 14:05:00,222.94,222.94,222.68,222.9,6261.0,222.94,222.94,222.68,222.9,6261.0
2025-04-17 14:10:00,222.97,223.05,222.61,222.66,5222.0,222.97,223.05,222.61,222.66,5222.0
2025-04-17 14:15:00,222.72,222.89,222.5,222.79,6993.0,222.72,222.89,222.5,222.79,6993.0
2025-04-17 14:20:00,222.79,223.21,222.73,222.81,8823.0,222.79,223.21,222.73,222.81,8823.0
2025-04-17 14:25:00,222.74,222.91,222.17,222.23,4848.0,222.74,222.91,222.17,222.23,4848.0
2025-04-17 14:30:00,222.23,222.63,222.23,222.31,4830.0,222.23,222.63,222.23,222.31,4830.0
2025-04-17 14:35:00,222.11,222.36,222.09,222.27,4538.0,222.11,222.36,222.09,222.27,4538.0
2025-04-17 14:40:00,222.25,222.32,222.0,222.17,3213.0,222.25,222.32,222.0,222.17,3213.0
2025-04-17 14:45:00,222.17,222.46,222.0,222.1,11271.0,222.17,222.46,222.0,222.1,11271.0
2025-04-17 14:50:00,221.76,222.08,221.76,221.85,4665.0,221.76,222.08,221.76,221.85,4665.0
2025-04-17 14:55:00,221.73,221.81,221.38,221.38,4597.0,221.73,221.81,221.38,221.38,4597.0
2025-04-17 15:00:00,221.36,221.67,221.25,221.25,4726.0,221.36,221.67,221.25,221.25,4726.0
2025-04-17 15:05:00,221.31,221.76,221.2,221.72,18440.0,221.31,221.76,221.2,221.72,18440.0
2025-04-17 15:10:00,221.75,221.76,221.17,221.21,7503.0,221.75,221.76,221.17,221.21,7503.0
2025-04-17 15:15:00,221.14,221.63,221.0,221.63,11771.0,221.14,221.63,221.0,221.63,11771.0
2025-04-17 15:20:00,221.62,221.66,220.68,221.16,7222.0,221.62,221.66,220.68,221.16,7222.0
2025-04-17 15:25:00,221.16,221.45,220.88,220.88,6800.0,221.16,221.45,220.88,220.88,6800.0
2025-04-17 15:30:00,220.99,221.52,220.98,221.3,6657.0,220.99,221.52,220.98,221.3,6657.0
2025-04-17 15:35:00,221.49,221.67,221.29,221.51,13553.0,221.49,221.67,221.29,221.51,13553.0
2025-04-17 15:40:00,221.53,221.7,221.05,221.46,11157.0,221.53,221.7,221.05,221.46,11157.0
2025-04-17 15:45:00,221.46,221.64,220.92,221.21,19030.0,221.46,221.64,220.92,221.21,19030.0
2025-04-17 15:50:00,221.06,221.75,220.28,221.45,37473.0,221.06,221.75,220.28,221.45,37473.0
2025-04-17 15:55:00,221.45,221.76,220.61,220.9,106251.0,221.45,221.76,220.61,220.9,106251.0
2025-04-21 09:30:00,218.91,218.91,217.7,217.7,9712.0,218.91,218.91,217.7,217.7,9712.0
2025-04-21 09:35:00,218.02,218.34,216.61,217.81,8020.0,218.02,218.34,216.61,217.81,8020.0
2025-04-21 09:40:00,217.87,218.04,216.42,216.66,3600.0,217.87,218.04,216.42,216.66,3600.0
2025-04-21 09:45:00,216.76,216.91,216.08,216.08,13036.0,216.76,216.91,216.08,216.08,13036.0
2025-04-21 09:50:00,216.64,216.66,216.32,216.33,2497.0,216.64,216.66,216.32,216.33,2497.0
2025-04-21 09:55:00,216.56,216.56,215.73,216.1,7562.0,216.56,216.56,215.73,216.1,7562.0
2025-04-21 10:00:00,215.79,216.29,215.67,215.72,5311.0,215.79,216.29,215.67,215.72,5311.0
2025-04-21 10:05:00,215.91,216.27,215.61,216.03,10866.0,215.91,216.27,215.61,216.03,10866.0
2025-04-21 10:10:00,216.01,216.24,215.71,215.89,8100.0,216.01,216.24,215.71,215.89,8100.0
2025-04-21 10:15:00,216.25,216.25,214.76,215.11,13206.0,216.25,216.25,214.76,215.11,13206.0
2025-04-21 10:20:00,215.13,215.22,214.55,214.66,7568.0,215.13,215.22,214.55,214.66,7568.0
2025-04-21 10:25:00,214.68,215.13,214.67,215.0,13336.0,214.68,215.13,214.67,215.0,13336.0
2025-04-21 10:30:00,214.9,215.09,214.77,215.09,7337.0,214.9,215.09,214.77,215.09,7337.0
2025-04-21 10:35:00,215.26,215.55,214.96,215.52,11792.0,215.26,215.55,214.96,215.52,11792.0
2025-04-21 10:40:00,215.35,215.54,215.01,215.15,5217.0,215.35,215.54,215.01,215.15,5217.0
2025-04-21 10:45:00,215.16,215.22,214.9,215.02,12376.0,215.16,215.22,214.9,215.02,12376.0
2025-04-21 10:50:00,214.95,215.25,214.8,215.25,7651.0,214.95,215.25,214.8,215.25,7651.0
2025-04-21 10:55:00,215.25,215.45,215.19,215.22,5203.0,215.25,215.45,215.19,215.22,5203.0
2025-04-21 11:00:00,215.34,215.55,215.26,215.42,4639.0,215.34,215.55,215.26,215.42,4639.0
2025-04-21 11:05:00,215.49,215.77,215.35,215.58,6283.0,215.49,215.77,215.35,215.58,6283.0
2025-04-21 11:10:00,215.74,215.88,215.46,215.47,2654.0,215.74,215.88,215.46,215.47,2654.0
2025-04-21 11:15:00,215.41,215.69,215.4,215.53,5115.0,215.41,215.69,215.4,215.53,5115.0
2025-04-21 11:20:00,215.53,215.72,215.36,215.51,7836.0,215.53,215.72,215.36,215.51,7836.0
2025-04-21 11:25:00,215.51,215.51,215.19,215.34,5949.0,215.51,215.51,215.19,215.34,5949.0
2025-04-21 11:30:00,215.23,215.38,214.76,214.92,13490.0,215.23,215.38,214.76,214.92,13490.0
2025-04-21 11:35:00,214.97,215.0,214.53,214.86,6324.0,214.97,215.0,214.53,214.86,6324.0
2025-04-21 11:40:00,214.76,214.85,214.59,214.64,6818.0,214.76,214.85,214.59,214.64,6818.0
2025-04-21 11:45:00,214.62,214.62,214.23,214.37,12612.0,214.62,214.62,214.23,214.37,12612.0
2025-04-21 11:50:00,214.34,214.34,213.95,213.95,12803.0,214.34,214.34,213.95,213.95,12803.0
2025-04-21 11:55:00,213.95,214.22,213.83,214.12,4799.0,213.95,214.22,213.83,214.12,4799.0
2025-04-21 12:00:00,214.12,214.35,213.8,214.35,22598.0,214.12,214.35,213.8,214.35,22598.0
2025-04-21 12:05:00,214.45,214.74,214.43,214.67,2472.0,214.45,214.74,214.43,214.67,2472.0
2025-04-21 12:10:00,214.72,214.88,214.61,214.8,1900.0,214.72,214.88,214.61,214.8,1900.0
2025-04-21 12:15:00,214.81,214.83,214.34,214.34,4860.0,214.81,214.83,214.34,214.34,4860.0
2025-04-21 12:20:00,214.33,214.65,214.32,214.53,1800.0,214.33,214.65,214.32,214.53,1800.0
2025-04-21 12:25:00,214.57,214.61,214.21,214.21,3920.0,214.57,214.61,214.21,214.21,3920.0
2025-04-21 12:30:00,214.36,214.88,214.24,214.46,11876.0,214.36,214.88,214.24,214.46,11876.0
2025-04-21 12:35:00,214.53,215.03,214.45,215.03,5930.0,214.53,215.03,214.45,215.03,5930.0
2025-04-21 12:40:00,215.18,215.35,215.06,215.06,1303.0,215.18,215.35,215.06,215.06,1303.0
2025-04-21 12:45:00,214.93,215.1,214.82,214.96,2152.0,214.93,215.1,214.82,214.96,2152.0
2025-04-21 12:50:00,214.92,215.0,214.64,214.78,3880.0,214.92,215.0,214.64,214.78,3880.0
2025-04-21 12:55:00,214.65,214.73,214.32,214.36,5756.0,214.65,214.73,214.32,214.36,5756.0
2025-04-21 13:00:00,214.33,214.42,213.28,213.44,39036.0,214.33,214.42,213.28,213.44,39036.0
2025-04-21 13:05:00,213.5,213.61,213.26,213.36,14765.0,213.5,213.61,213.26,213.36,14765.0
2025-04-21 13:10:00,213.47,213.57,213.21,213.21,10905.0,213.47,213.57,213.21,213.21,10905.0
2025-04-21 13:15:00,213.22,213.44,213.01,213.39,11344.0,213.22,213.44,213.01,213.39,11344.0
2025-04-21 13:20:00,213.32,214.08,213.19,213.78,19538.0,213.32,214.08,213.19,213.78,19538.0
2025-04-21 13:25:00,213.63,213.84,213.56,213.65,5001.0,213.63,213.84,213.56,213.65,5001.0
2025-04-21 13:30:00,213.62,214.04,213.37,213.59,19634.0,213.62,214.04,213.37,213.59,19634.0
2025-04-21 13:35:00,213.42,213.88,213.26,213.64,10282.0,213.42,213.88,213.26,213.64,10282.0
2025-04-21 13:40:00,213.67,213.77,213.07,213.21,9295.0,213.67,213.77,213.07,213.21,9295.0
2025-04-21 13:45:00,213.21,213.39,212.75,212.81,7030.0,213.21,213.39,212.75,212.81,7030.0
2025-04-21 13:50:00,212.81,212.86,212.46,212.56,10769.0,212.81,212.86,212.46,212.56,10769.0
2025-04-21 13:55:00,212.72,212.73,212.35,212.59,15827.0,212.72,212.73,212.35,212.59,15827.0
2025-04-21 14:00:00,212.53,212.53,212.17,212.17,8877.0,212.53,212.53,212.17,212.17,8877.0
2025-04-21 14:05:00,212.18,212.2,211.84,211.98,4511.0,212.18,212.2,211.84,211.98,4511.0
2025-04-21 14:10:00,211.94,212.3,211.94,212.3,11746.0,211.94,212.3,211.94,212.3,11746.0
2025-04-21 14:15:00,212.3,212.45,212.18,212.19,3943.0,212.3,212.45,212.18,212.19,3943.0
2025-04-21 14:20:00,212.13,212.23,212.07,212.17,988.0,212.13,212.23,212.07,212.17,988.0
2025-04-21 14:25:00,212.33,212.47,212.18,212.28,3068.0,212.33,212.47,212.18,212.28,3068.0
2025-04-21 14:30:00,212.28,212.41,212.0,212.15,11271.0,212.28,212.41,212.0,212.15,11271.0
2025-04-21 14:35:00,212.18,212.34,211.86,211.95,3414.0,212.18,212.34,211.86,211.95,3414.0
2025-04-21 14:40:00,211.81,211.81,211.49,211.56,15632.0,211.81,211.81,211.49,211.56,15632.0
2025-04-21 14:45:00,211.65,211.67,211.16,211.26,8299.0,211.65,211.67,211.16,211.26,8299.0
2025-04-21 14:50:00,211.28,211.31,210.87,210.91,5004.0,211.28,211.31,210.87,210.91,5004.0
2025-04-21 14:55:00,210.83,211.3,210.75,211.0,20132.0,210.83,211.3,210.75,211.0,20132.0
2025-04-21 15:00:00,211.03,211.6,211.03,211.56,6183.0,211.03,211.6,211.03,211.56,6183.0
2025-04-21 15:05:00,211.56,211.8,211.47,211.59,19954.0,211.56,211.8,211.47,211.59,19954.0
2025-04-21 15:10:00,211.54,212.04,211.54,211.83,9291.0,211.54,212.04,211.54,211.83,9291.0
2025-04-21 15:15:00,211.94,212.07,211.63,212.07,29922.0,211.94,212.07,211.63,212.07,29922.0
2025-04-21 15:20:00,212.07,212.85,212.06,212.54,16512.0,212.07,212.85,212.06,212.54,16512.0
2025-04-21 15:25:00,212.64,212.64,212.05,212.31,25418.0,212.64,212.64,212.05,212.31,25418.0
2025-04-21 15:30:00,212.44,212.98,212.44,212.63,7174.0,212.44,212.98,212.44,212.63,7174.0
2025-04-21 15:35:00,212.68,213.02,212.58,212.61,61669.0,212.68,213.02,212.58,212.61,61669.0
2025-04-21 15:40:00,212.69,212.89,212.57,212.59,17485.0,212.69,212.89,212.57,212.59,17485.0
2025-04-21 15:45:00,212.7,213.89,212.59,213.82,56600.0,212.7,213.89,212.59,213.82,56600.0
2025-04-21 15:50:00,213.65,214.32,213.08,214.3,132075.0,213.65,214.32,213.08,214.3,132075.0
2025-04-21 15:55:00,214.45,214.45,213.74,214.1,238047.0,214.45,214.45,213.74,214.1,238047.0
2025-04-22 09:30:00,215.96,216.31,215.0,215.3,22518.0,215.96,216.31,215.0,215.3,22518.0
2025-04-22 09:35:00,215.56,216.35,215.14,216.35,13413.0,215.56,216.35,215.14,216.35,13413.0
2025-04-22 09:40:00,216.35,217.08,216.27,217.08,3672.0,216.35,217.08,216.27,217.08,3672.0
2025-04-22 09:45:00,217.37,217.9,216.86,217.9,7770.0,217.37,217.9,216.86,217.9,7770.0
2025-04-22 09:50:00,217.91,217.91,216.95,217.13,16088.0,217.91,217.91,216.95,217.13,16088.0
2025-04-22 09:55:00,217.13,217.15,216.65,216.95,13257.0,217.13,217.15,216.65,216.95,13257.0
2025-04-22 10:00:00,217.18,218.0,216.72,217.83,14230.0,217.18,218.0,216.72,217.83,14230.0
2025-04-22 10:05:00,217.61,218.26,217.61,218.2,4292.0,217.61,218.26,217.61,218.2,4292.0
2025-04-22 10:10:00,218.17,218.19,217.72,217.8,12799.0,218.17,218.19,217.72,217.8,12799.0
2025-04-22 10:15:00,217.8,217.8,217.37,217.64,7821.0,217.8,217.8,217.37,217.64,7821.0
2025-04-22 10:20:00,217.79,218.57,217.78,218.57,19435.0,217.79,218.57,217.78,218.57,19435.0
2025-04-22 10:25:00,218.48,218.49,218.13,218.49,8256.0,218.48,218.49,218.13,218.49,8256.0
2025-04-22 10:30:00,218.5,218.68,218.26,218.47,6778.0,218.5,218.68,218.26,218.47,6778.0
2025-04-22 10:35:00,218.29,218.83,218.28,218.72,7938.0,218.29,218.83,218.28,218.72,7938.0
2025-04-22 10:40:00,218.78,218.78,218.13,218.19,4400.0,218.78,218.78,218.13,218.19,4400.0
2025-04-22 10:45:00,218.19,218.38,217.77,217.81,18098.0,218.19,218.38,217.77,217.81,18098.0
2025-04-22 10:50:00,217.81,217.84,217.04,217.34,14584.0,217.81,217.84,217.04,217.34,14584.0
2025-04-22 10:55:00,217.34,218.03,217.34,217.85,10205.0,217.34,218.03,217.34,217.85,10205.0
2025-04-22 11:00:00,217.7,218.35,217.7,218.2,6724.0,217.7,218.35,217.7,218.2,6724.0
2025-04-22 11:05:00,218.24,218.4,218.12,218.29,5724.0,218.24,218.4,218.12,218.29,5724.0
2025-04-22 11:10:00,218.15,218.39,218.15,218.24,9625.0,218.15,218.39,218.15,218.24,9625.0
2025-04-22 11:15:00,218.27,218.57,218.11,218.46,13904.0,218.27,218.57,218.11,218.46,13904.0
2025-04-22 11:20:00,218.46,218.67,218.39,218.51,8318.0,218.46,218.67,218.39,218.51,8318.0
2025-04-22 11:25:00,218.39,218.61,218.21,218.38,7812.0,218.39,218.61,218.21,218.38,7812.0
2025-04-22 11:30:00,218.27,218.37,218.16,218.33,23194.0,218.27,218.37,218.16,218.33,23194.0
2025-04-22 11:35:00,218.22,218.36,217.7,217.71,34474.0,218.22,218.36,217.7,217.71,34474.0
2025-04-22 11:40:00,217.68,217.86,217.23,217.33,9050.0,217.68,217.86,217.23,217.33,9050.0
2025-04-22 11:45:00,217.37,217.63,217.22,217.56,7512.0,217.37,217.63,217.22,217.56,7512.0
2025-04-22 11:50:00,217.44,218.11,217.39,217.79,8983.0,217.44,218.11,217.39,217.79,8983.0
2025-04-22 11:55:00,217.88,218.56,217.7,218.22,13389.0,217.88,218.56,217.7,218.22,13389.0
2025-04-22 12:00:00,218.38,219.8,218.38,219.53,18607.0,218.38,219.8,218.38,219.53,18607.0
2025-04-22 12:05:00,219.62,220.04,219.51,219.81,20190.0,219.62,220.04,219.51,219.81,20190.0
2025-04-22 12:10:00,219.82,220.53,219.82,220.53,7177.0,219.82,220.53,219.82,220.53,7177.0
2025-04-22 12:15:00,220.62,220.87,220.46,220.74,8527.0,220.62,220.87,220.46,220.74,8527.0
2025-04-22 12:20:00,220.74,221.44,220.7,221.31,8441.0,220.74,221.44,220.7,221.31,8441.0
2025-04-22 12:25:00,221.21,221.44,220.95,221.13,8300.0,221.21,221.44,220.95,221.13,8300.0
2025-04-22 12:30:00,221.13,221.59,220.99,221.21,8315.0,221.13,221.59,220.99,221.21,8315.0
2025-04-22 12:35:00,221.28,221.56,221.11,221.11,9808.0,221.28,221.56,221.11,221.11,9808.0
2025-04-22 12:40:00,221.04,221.13,220.82,221.13,6425.0,221.04,221.13,220.82,221.13,6425.0
2025-04-22 12:45:00,221.13,221.13,220.28,220.46,4049.0,221.13,221.13,220.28,220.46,4049.0
2025-04-22 12:50:00,220.19,220.47,219.81,220.43,7196.0,220.19,220.47,219.81,220.43,7196.0
2025-04-22 12:55:00,220.23,220.46,220.15,220.15,7011.0,220.23,220.46,220.15,220.15,7011.0
2025-04-22 13:00:00,220.14,220.76,220.13,220.53,12024.0,220.14,220.76,220.13,220.53,12024.0
2025-04-22 13:05:00,220.62,220.68,220.01,220.03,14300.0,220.62,220.68,220.01,220.03,14300.0
2025-04-22 13:10:00,220.13,220.14,219.38,219.71,8822.0,220.13,220.14,219.38,219.71,8822.0
2025-04-22 13:15:00,219.61,219.61,218.57,219.06,3925.0,219.61,219.61,218.57,219.06,3925.0
2025-04-22 13:20:00,218.79,218.79,217.98,218.13,13624.0,218.79,218.79,217.98,218.13,13624.0
2025-04-22 13:25:00,218.22,218.77,217.73,217.75,14069.0,218.22,218.77,217.73,217.75,14069.0
2025-04-22 13:30:00,217.82,218.04,217.55,217.97,10104.0,217.82,218.04,217.55,217.97,10104.0
2025-04-22 13:35:00,218.04,218.45,217.82,218.45,5729.0,218.04,218.45,217.82,218.45,5729.0
2025-04-22 13:40:00,218.28,218.41,218.19,218.3,6278.0,218.28,218.41,218.19,218.3,6278.0
2025-04-22 13:45:00,218.27,218.27,217.72,217.8,8259.0,218.27,218.27,217.72,217.8,8259.0
2025-04-22 13:50:00,217.97,218.08,217.51,218.08,3400.0,217.97,218.08,217.51,218.08,3400.0
2025-04-22 13:55:00,218.09,218.22,217.63,217.77,5351.0,218.09,218.22,217.63,217.77,5351.0
2025-04-22 14:00:00,217.78,218.5,217.78,218.5,10005.0,217.78,218.5,217.78,218.5,10005.0
2025-04-22 14:05:00,218.61,219.07,218.61,218.79,4345.0,218.61,219.07,218.61,218.79,4345.0
2025-04-22 14:10:00,218.86,219.14,218.81,219.14,4021.0,218.86,219.14,218.81,219.14,4021.0
2025-04-22 14:15:00,219.13,219.51,219.07,219.34,8322.0,219.13,219.51,219.07,219.34,8322.0
2025-04-22 14:20:00,219.35,220.13,219.34,220.03,11735.0,219.35,220.13,219.34,220.03,11735.0
2025-04-22 14:25:00,220.03,220.19,219.84,220.15,6836.0,220.03,220.19,219.84,220.15,6836.0
2025-04-22 14:30:00,220.15,220.36,220.04,220.31,7372.0,220.15,220.36,220.04,220.31,7372.0
2025-04-22 14:35:00,220.39,220.47,219.99,220.09,10765.0,220.39,220.47,219.99,220.09,10765.0
2025-04-22 14:40:00,220.18,220.49,220.16,220.4,3643.0,220.18,220.49,220.16,220.4,3643.0
2025-04-22 14:45:00,220.51,220.68,220.33,220.4,9951.0,220.51,220.68,220.33,220.4,9951.0
2025-04-22 14:50:00,220.4,220.7,220.4,220.66,2991.0,220.4,220.7,220.4,220.66,2991.0
2025-04-22 14:55:00,220.78,220.85,220.53,220.77,5413.0,220.78,220.85,220.53,220.77,5413.0
2025-04-22 15:00:00,220.59,220.84,220.46,220.84,8274.0,220.59,220.84,220.46,220.84,8274.0
2025-04-22 15:05:00,220.78,220.88,220.46,220.54,6705.0,220.78,220.88,220.46,220.54,6705.0
2025-04-22 15:10:00,220.56,220.65,220.32,220.48,8936.0,220.56,220.65,220.32,220.48,8936.0
2025-04-22 15:15:00,220.49,220.63,220.21,220.44,13320.0,220.49,220.63,220.21,220.44,13320.0
2025-04-22 15:20:00,220.52,220.53,219.79,220.06,10198.0,220.52,220.53,219.79,220.06,10198.0
2025-04-22 15:25:00,220.13,220.34,219.79,219.84,11675.0,220.13,220.34,219.79,219.84,11675.0
2025-04-22 15:30:00,219.91,220.31,219.86,220.01,9358.0,219.91,220.31,219.86,220.01,9358.0
2025-04-22 15:35:00,219.99,220.18,219.81,219.84,8706.0,219.99,220.18,219.81,219.84,8706.0
2025-04-22 15:40:00,219.85,220.76,219.73,220.49,12646.0,219.85,220.76,219.73,220.49,12646.0
2025-04-22 15:45:00,220.52,220.89,220.52,220.7,10974.0,220.52,220.89,220.52,220.7,10974.0
2025-04-22 15:50:00,220.68,221.22,220.24,220.93,43739.0,220.68,221.22,220.24,220.93,43739.0
2025-04-22 15:55:00,220.89,221.16,220.5,220.99,84539.0,220.89,221.16,220.5,220.99,84539.0
2025-04-23 09:30:00,226.34,229.91,225.48,229.85,36018.0,226.34,229.91,225.48,229.85,36018.0
2025-04-23 09:35:00,229.9,230.6,229.08,229.64,20838.0,229.9,230.6,229.08,229.64,20838.0
2025-04-23 09:40:00,229.78,230.09,229.18,229.81,9131.0,229.78,230.09,229.18,229.81,9131.0
2025-04-23 09:45:00,229.54,230.58,229.54,230.18,12693.0,229.54,230.58,229.54,230.18,12693.0
2025-04-23 09:50:00,230.29,230.76,229.59,229.59,12911.0,230.29,230.76,229.59,229.59,12911.0
2025-04-23 09:55:00,229.15,229.47,228.65,228.83,6868.0,229.15,229.47,228.65,228.83,6868.0
2025-04-23 10:00:00,229.12,229.74,228.11,229.74,6965.0,229.12,229.74,228.11,229.74,6965.0
2025-04-23 10:05:00,229.41,229.41,228.64,229.12,10425.0,229.41,229.41,228.64,229.12,10425.0
2025-04-23 10:10:00,229.17,229.53,228.78,229.34,6573.0,229.17,229.53,228.78,229.34,6573.0
2025-04-23 10:15:00,229.11,229.11,228.0,228.57,7535.0,229.11,229.11,228.0,228.57,7535.0
2025-04-23 10:20:00,228.59,229.63,228.42,229.33,10735.0,228.59,229.63,228.42,229.33,10735.0
2025-04-23 10:25:00,229.48,229.66,229.3,229.48,3663.0,229.48,229.66,229.3,229.48,3663.0
2025-04-23 10:30:00,229.33,230.34,229.33,230.33,4168.0,229.33,230.34,229.33,230.33,4168.0
2025-04-23 10:35:00,230.3,230.74,230.21,230.21,4473.0,230.3,230.74,230.21,230.21,4473.0
2025-04-23 10:40:00,230.45,230.55,229.95,230.27,7252.0,230.45,230.55,229.95,230.27,7252.0
2025-04-23 10:45:00,230.27,230.61,230.19,230.46,4452.0,230.27,230.61,230.19,230.46,4452.0
2025-04-23 10:50:00,230.15,230.26,229.59,229.68,4161.0,230.15,230.26,229.59,229.68,4161.0
2025-04-23 10:55:00,229.55,229.8,229.22,229.22,9547.0,229.55,229.8,229.22,229.22,9547.0
2025-04-23 11:00:00,229.29,229.55,228.42,228.79,9057.0,229.29,229.55,228.42,228.79,9057.0
2025-04-23 11:05:00,229.16,229.46,228.92,228.93,17419.0,229.16,229.46,228.92,228.93,17419.0
2025-04-23 11:10:00,228.8,228.93,228.36,228.45,6492.0,228.8,228.93,228.36,228.45,6492.0
2025-04-23 11:15:00,228.46,228.47,227.71,227.79,3262.0,228.46,228.47,227.71,227.79,3262.0
2025-04-23 11:20:00,227.59,228.22,227.06,227.71,8301.0,227.59,228.22,227.06,227.71,8301.0
2025-04-23 11:25:00,227.58,227.66,226.79,227.02,3401.0,227.58,227.66,226.79,227.02,3401.0
2025-04-23 11:30:00,227.05,227.17,226.22,226.78,5328.0,227.05,227.17,226.22,226.78,5328.0
2025-04-23 11:35:00,226.9,227.02,226.5,226.5,2950.0,226.9,227.02,226.5,226.5,2950.0
2025-04-23 11:40:00,227.02,227.07,226.3,226.3,2900.0,227.02,227.07,226.3,226.3,2900.0
2025-04-23 11:45:00,226.33,226.41,225.53,225.53,6435.0,226.33,226.41,225.53,225.53,6435.0
2025-04-23 11:50:00,225.94,225.94,225.4,225.82,9044.0,225.94,225.94,225.4,225.82,9044.0
2025-04-23 11:55:00,225.98,226.28,225.9,226.01,2348.0,225.98,226.28,225.9,226.01,2348.0
2025-04-23 12:00:00,226.22,226.22,225.48,225.77,3795.0,226.22,226.22,225.48,225.77,3795.0
2025-04-23 12:05:00,225.77,225.9,224.9,224.9,5145.0,225.77,225.9,224.9,224.9,5145.0
2025-04-23 12:10:00,224.98,225.27,224.55,224.73,7268.0,224.98,225.27,224.55,224.73,7268.0
2025-04-23 12:15:00,224.52,224.69,224.09,224.24,4100.0,224.52,224.69,224.09,224.24,4100.0
2025-04-23 12:20:00,224.01,224.15,223.89,223.89,3880.0,224.01,224.15,223.89,223.89,3880.0
2025-04-23 12:25:00,223.9,224.58,223.72,224.55,6501.0,223.9,224.58,223.72,224.55,6501.0
2025-04-23 12:30:00,224.62,224.92,224.56,224.89,3871.0,224.62,224.92,224.56,224.89,3871.0
2025-04-23 12:35:00,225.09,225.32,225.05,225.18,3209.0,225.09,225.32,225.05,225.18,3209.0
2025-04-23 12:40:00,225.04,225.12,224.79,225.08,3021.0,225.04,225.12,224.79,225.08,3021.0
2025-04-23 12:45:00,225.04,225.06,224.77,224.88,4124.0,225.04,225.06,224.77,224.88,4124.0
2025-04-23 12:50:00,224.81,225.25,224.8,225.25,3171.0,224.81,225.25,224.8,225.25,3171.0
2025-04-23 12:55:00,225.28,225.86,225.24,225.73,3861.0,225.28,225.86,225.24,225.73,3861.0
2025-04-23 13:00:00,225.64,225.64,224.64,225.63,7910.0,225.64,225.64,224.64,225.63,7910.0
2025-04-23 13:05:00,225.51,225.91,225.37,225.78,1914.0,225.51,225.91,225.37,225.78,1914.0
2025-04-23 13:10:00,225.64,225.68,225.4,225.61,2340.0,225.64,225.68,225.4,225.61,2340.0
2025-04-23 13:15:00,225.82,225.89,225.59,225.75,2967.0,225.82,225.89,225.59,225.75,2967.0
2025-04-23 13:20:00,225.99,226.0,225.77,225.97,2805.0,225.99,226.0,225.77,225.97,2805.0
2025-04-23 13:25:00,225.84,226.21,225.77,225.88,4261.0,225.84,226.21,225.77,225.88,4261.0
2025-04-23 13:30:00,225.87,225.88,225.41,225.41,3652.0,225.87,225.88,225.41,225.41,3652.0
2025-04-23 13:35:00,225.45,225.61,224.95,225.19,3589.0,225.45,225.61,224.95,225.19,3589.0
2025-04-23 13:40:00,225.13,225.61,225.08,225.61,6731.0,225.13,225.61,225.08,225.61,6731.0
2025-04-23 13:45:00,225.59,225.59,225.16,225.24,3362.0,225.59,225.59,225.16,225.24,3362.0
2025-04-23 13:50:00,225.24,225.87,225.18,225.87,2100.0,225.24,225.87,225.18,225.87,2100.0
2025-04-23 13:55:00,225.92,226.21,225.81,225.89,2260.0,225.92,226.21,225.81,225.89,2260.0
2025-04-23 14:00:00,225.92,226.0,225.37,225.63,2440.0,225.92,226.0,225.37,225.63,2440.0
2025-04-23 14:05:00,225.49,226.03,225.49,225.92,1000.0,225.49,226.03,225.49,225.92,1000.0
2025-04-23 14:10:00,225.91,226.34,225.77,226.14,5544.0,225.91,226.34,225.77,226.14,5544.0
2025-04-23 14:15:00,226.26,226.47,226.19,226.32,3036.0,226.26,226.47,226.19,226.32,3036.0
2025-04-23 14:20:00,226.5,226.84,226.24,226.3,1235.0,226.5,226.84,226.24,226.3,1235.0
2025-04-23 14:25:00,226.11,226.26,225.61,225.62,3809.0,226.11,226.26,225.61,225.62,3809.0
2025-04-23 14:30:00,225.78,226.28,225.61,225.83,2600.0,225.78,226.28,225.61,225.83,2600.0
2025-04-23 14:35:00,226.03,226.07,225.81,226.04,1721.0,226.03,226.07,225.81,226.04,1721.0
2025-04-23 14:40:00,226.08,226.2,225.47,225.47,6082.0,226.08,226.2,225.47,225.47,6082.0
2025-04-23 14:45:00,225.76,225.92,225.39,225.66,4890.0,225.76,225.92,225.39,225.66,4890.0
2025-04-23 14:50:00,225.83,225.83,225.25,225.44,3274.0,225.83,225.83,225.25,225.44,3274.0
2025-04-23 14:55:00,225.55,226.08,225.55,225.59,3286.0,225.55,226.08,225.55,225.59,3286.0
2025-04-23 15:00:00,225.57,225.76,224.93,224.97,3541.0,225.57,225.76,224.93,224.97,3541.0
2025-04-23 15:05:00,225.0,225.26,225.0,225.0,3209.0,225.0,225.26,225.0,225.0,3209.0
2025-04-23 15:10:00,225.01,225.25,224.77,224.84,3903.0,225.01,225.25,224.77,224.84,3903.0
2025-04-23 15:15:00,224.85,224.92,224.53,224.59,4855.0,224.85,224.92,224.53,224.59,4855.0
2025-04-23 15:20:00,224.6,224.87,224.35,224.47,3210.0,224.6,224.87,224.35,224.47,3210.0
2025-04-23 15:25:00,224.56,224.84,224.26,224.5,7083.0,224.56,224.84,224.26,224.5,7083.0
2025-04-23 15:30:00,224.59,225.03,224.5,224.66,6472.0,224.59,225.03,224.5,224.66,6472.0
2025-04-23 15:35:00,224.63,224.66,223.89,224.2,6778.0,224.63,224.66,223.89,224.2,6778.0
2025-04-23 15:40:00,224.14,224.53,223.94,224.36,7393.0,224.14,224.53,223.94,224.36,7393.0
2025-04-23 15:45:00,224.36,224.65,223.95,224.47,14638.0,224.36,224.65,223.95,224.47,14638.0
2025-04-23 15:50:00,224.47,225.17,224.27,225.16,21035.0,224.47,225.17,224.27,225.16,21035.0
2025-04-23 15:55:00,225.01,225.36,224.67,224.85,72418.0,225.01,225.36,224.67,224.85,72418.0
2025-04-24 09:30:00,228.1,230.5,227.55,229.61,21753.0,228.1,230.5,227.55,229.61,21753.0
2025-04-24 09:35:00,229.94,232.19,229.04,232.14,11455.0,229.94,232.19,229.04,232.14,11455.0
2025-04-24 09:40:00,232.14,233.37,231.87,233.36,9822.0,232.14,233.37,231.87,233.36,9822.0
2025-04-24 09:45:00,233.01,234.26,233.0,233.72,25691.0,233.01,234.26,233.0,233.72,25691.0
2025-04-24 09:50:00,233.69,234.8,233.59,234.29,9857.0,233.69,234.8,233.59,234.29,9857.0
2025-04-24 09:55:00,234.48,234.48,233.1,233.31,8868.0,234.48,234.48,233.1,233.31,8868.0
2025-04-24 10:00:00,233.31,233.9,232.96,233.49,22918.0,233.31,233.9,232.96,233.49,22918.0
2025-04-24 10:05:00,233.49,233.83,233.2,233.2,8033.0,233.49,233.83,233.2,233.2,8033.0
2025-04-24 10:10:00,233.06,233.35,232.83,233.35,10064.0,233.06,233.35,232.83,233.35,10064.0
2025-04-24 10:15:00,233.2,233.62,232.81,233.24,5441.0,233.2,233.62,232.81,233.24,5441.0
2025-04-24 10:20:00,233.34,233.59,233.15,233.59,4939.0,233.34,233.59,233.15,233.59,4939.0
2025-04-24 10:25:00,233.41,233.97,233.04,233.7,10851.0,233.41,233.97,233.04,233.7,10851.0
2025-04-24 10:30:00,233.74,234.02,233.6,233.86,5581.0,233.74,234.02,233.6,233.86,5581.0
2025-04-24 10:35:00,233.84,234.46,233.66,233.67,7209.0,233.84,234.46,233.66,233.67,7209.0
2025-04-24 10:40:00,233.8,234.05,233.47,233.84,12431.0,233.8,234.05,233.47,233.84,12431.0
2025-04-24 10:45:00,233.96,234.01,233.25,233.66,9978.0,233.96,234.01,233.25,233.66,9978.0
2025-04-24 10:50:00,233.7,233.72,233.05,233.33,3810.0,233.7,233.72,233.05,233.33,3810.0
2025-04-24 10:55:00,233.33,233.55,233.31,233.46,6875.0,233.33,233.55,233.31,233.46,6875.0
2025-04-24 11:00:00,233.46,233.94,233.46,233.94,9656.0,233.46,233.94,233.46,233.94,9656.0
2025-04-24 11:05:00,233.98,234.19,233.79,234.19,6772.0,233.98,234.19,233.79,234.19,6772.0
2025-04-24 11:10:00,233.99,234.63,233.94,234.34,13645.0,233.99,234.63,233.94,234.34,13645.0
2025-04-24 11:15:00,234.33,234.43,234.18,234.37,3441.0,234.33,234.43,234.18,234.37,3441.0
2025-04-24 11:20:00,234.51,235.19,234.51,234.79,12029.0,234.51,235.19,234.51,234.79,12029.0
2025-04-24 11:25:00,234.78,235.17,234.64,234.94,6323.0,234.78,235.17,234.64,234.94,6323.0
2025-04-24 11:30:00,234.76,234.82,234.38,234.61,8528.0,234.76,234.82,234.38,234.61,8528.0
2025-04-24 11:35:00,234.66,235.69,234.53,235.51,10426.0,234.66,235.69,234.53,235.51,10426.0
2025-04-24 11:40:00,235.41,235.48,235.23,235.4,8601.0,235.41,235.48,235.23,235.4,8601.0
2025-04-24 11:45:00,235.41,235.68,235.24,235.24,8581.0,235.41,235.68,235.24,235.24,8581.0
2025-04-24 11:50:00,235.49,235.58,234.99,235.39,5422.0,235.49,235.58,234.99,235.39,5422.0
2025-04-24 11:55:00,235.42,235.42,235.01,235.23,8009.0,235.42,235.42,235.01,235.23,8009.0
2025-04-24 12:00:00,235.18,235.31,234.99,235.27,5845.0,235.18,235.31,234.99,235.27,5845.0
2025-04-24 12:05:00,235.28,235.3,234.89,234.98,3545.0,235.28,235.3,234.89,234.98,3545.0
2025-04-24 12:10:00,235.2,235.72,235.17,235.58,7479.0,235.2,235.72,235.17,235.58,7479.0
2025-04-24 12:15:00,235.48,236.14,235.48,236.03,3160.0,235.48,236.14,235.48,236.03,3160.0
2025-04-24 12:20:00,236.28,236.56,236.14,236.14,11233.0,236.28,236.56,236.14,236.14,11233.0
2025-04-24 12:25:00,236.11,236.61,235.87,236.04,12183.0,236.11,236.61,235.87,236.04,12183.0
2025-04-24 12:30:00,236.04,236.63,235.87,236.34,10625.0,236.04,236.63,235.87,236.34,10625.0
2025-04-24 12:35:00,236.39,236.71,236.28,236.41,4465.0,236.39,236.71,236.28,236.41,4465.0
2025-04-24 12:40:00,236.21,236.42,236.01,236.2,5874.0,236.21,236.42,236.01,236.2,5874.0
2025-04-24 12:45:00,236.2,236.34,235.99,236.06,5860.0,236.2,236.34,235.99,236.06,5860.0
2025-04-24 12:50:00,236.08,236.18,235.92,235.92,6253.0,236.08,236.18,235.92,235.92,6253.0
2025-04-24 12:55:00,236.04,236.4,235.87,235.96,14517.0,236.04,236.4,235.87,235.96,14517.0
2025-04-24 13:00:00,235.9,236.16,235.77,236.02,2694.0,235.9,236.16,235.77,236.02,2694.0
2025-04-24 13:05:00,236.0,236.29,236.0,236.13,8540.0,236.0,236.29,236.0,236.13,8540.0
2025-04-24 13:10:00,236.32,236.42,236.16,236.31,4924.0,236.32,236.42,236.16,236.31,4924.0
2025-04-24 13:15:00,236.25,236.44,235.99,236.06,15122.0,236.25,236.44,235.99,236.06,15122.0
2025-04-24 13:20:00,236.06,236.12,235.7,236.08,3275.0,236.06,236.12,235.7,236.08,3275.0
2025-04-24 13:25:00,236.22,236.45,236.14,236.3,6131.0,236.22,236.45,236.14,236.3,6131.0
2025-04-24 13:30:00,236.46,236.54,236.24,236.41,4922.0,236.46,236.54,236.24,236.41,4922.0
2025-04-24 13:35:00,236.38,236.74,236.38,236.39,7831.0,236.38,236.74,236.38,236.39,7831.0
2025-04-24 13:40:00,236.44,236.44,236.05,236.17,4060.0,236.44,236.44,236.05,236.17,4060.0
2025-04-24 13:45:00,236.01,236.36,235.99,236.2,3671.0,236.01,236.36,235.99,236.2,3671.0
2025-04-24 13:50:00,236.25,236.51,236.02,236.51,3200.0,236.25,236.51,236.02,236.51,3200.0
2025-04-24 13:55:00,236.31,236.33,236.0,236.16,8410.0,236.31,236.33,236.0,236.16,8410.0
2025-04-24 14:00:00,236.15,236.42,236.15,236.24,2347.0,236.15,236.42,236.15,236.24,2347.0
2025-04-24 14:05:00,236.17,236.23,235.93,236.04,5230.0,236.17,236.23,235.93,236.04,5230.0
2025-04-24 14:10:00,236.04,236.13,235.74,236.1,4604.0,236.04,236.13,235.74,236.1,4604.0
2025-04-24 14:15:00,236.12,236.13,235.91,236.1,1884.0,236.12,236.13,235.91,236.1,1884.0
2025-04-24 14:20:00,236.08,236.16,236.01,236.16,2820.0,236.08,236.16,236.01,236.16,2820.0
2025-04-24 14:25:00,236.05,236.49,236.05,236.43,3624.0,236.05,236.49,236.05,236.43,3624.0
2025-04-24 14:30:00,236.46,236.61,236.39,236.51,5432.0,236.46,236.61,236.39,236.51,5432.0
2025-04-24 14:35:00,236.61,236.84,236.54,236.6,5986.0,236.61,236.84,236.54,236.6,5986.0
2025-04-24 14:40:00,236.61,236.78,236.49,236.67,2249.0,236.61,236.78,236.49,236.67,2249.0
2025-04-24 14:45:00,236.76,237.0,236.66,237.0,4875.0,236.76,237.0,236.66,237.0,4875.0
2025-04-24 14:50:00,236.93,237.16,236.68,236.91,4720.0,236.93,237.16,236.68,236.91,4720.0
2025-04-24 14:55:00,236.91,237.0,236.76,236.93,4997.0,236.91,237.0,236.76,236.93,4997.0
2025-04-24 15:00:00,236.83,236.89,236.35,236.35,4439.0,236.83,236.89,236.35,236.35,4439.0
2025-04-24 15:05:00,236.41,236.43,236.12,236.34,4853.0,236.41,236.43,236.12,236.34,4853.0
2025-04-24 15:10:00,236.3,236.3,235.97,236.02,4603.0,236.3,236.3,235.97,236.02,4603.0
2025-04-24 15:15:00,236.11,236.38,236.09,236.12,3331.0,236.11,236.38,236.09,236.12,3331.0
2025-04-24 15:20:00,236.14,236.49,235.92,235.93,4816.0,236.14,236.49,235.92,235.93,4816.0
2025-04-24 15:25:00,235.9,235.96,235.7,235.81,2902.0,235.9,235.96,235.7,235.81,2902.0
2025-04-24 15:30:00,235.77,236.33,235.77,236.05,6442.0,235.77,236.33,235.77,236.05,6442.0
2025-04-24 15:35:00,236.06,236.45,235.86,236.37,7365.0,236.06,236.45,235.86,236.37,7365.0
2025-04-24 15:40:00,236.44,236.71,236.38,236.71,9445.0,236.44,236.71,236.38,236.71,9445.0
2025-04-24 15:45:00,236.85,237.16,236.74,236.97,12287.0,236.85,237.16,236.74,236.97,12287.0
2025-04-24 15:50:00,236.97,237.53,236.65,237.23,30314.0,236.97,237.53,236.65,237.23,30314.0
2025-04-24 15:55:00,237.18,237.18,236.81,236.84,68418.0,237.18,237.18,236.81,236.84,68418.0
2025-04-25 09:30:00,236.86,237.75,236.19,236.97,13279.0,236.86,237.75,236.19,236.97,13279.0
2025-04-25 09:35:00,237.34,237.74,236.52,237.1,13547.0,237.34,237.74,236.52,237.1,13547.0
2025-04-25 09:40:00,237.18,237.43,236.38,236.49,10707.0,237.18,237.43,236.38,236.49,10707.0
2025-04-25 09:45:00,236.57,236.68,235.89,236.06,7286.0,236.57,236.68,235.89,236.06,7286.0
2025-04-25 09:50:00,236.27,236.5,235.9,236.28,6223.0,236.27,236.5,235.9,236.28,6223.0
2025-04-25 09:55:00,236.28,236.28,235.79,235.99,6555.0,236.28,236.28,235.79,235.99,6555.0
2025-04-25 10:00:00,236.12,237.36,235.99,237.0,16111.0,236.12,237.36,235.99,237.0,16111.0
2025-04-25 10:05:00,237.0,238.24,236.92,237.93,6853.0,237.0,238.24,236.92,237.93,6853.0
2025-04-25 10:10:00,237.85,238.52,237.85,237.86,5286.0,237.85,238.52,237.85,237.86,5286.0
2025-04-25 10:15:00,237.94,238.37,237.94,237.95,8897.0,237.94,238.37,237.94,237.95,8897.0
2025-04-25 10:20:00,238.01,238.29,236.92,237.1,19546.0,238.01,238.29,236.92,237.1,19546.0
2025-04-25 10:25:00,236.96,236.96,236.17,236.82,7170.0,236.96,236.96,236.17,236.82,7170.0
2025-04-25 10:30:00,236.71,236.71,236.07,236.23,3698.0,236.71,236.71,236.07,236.23,3698.0
2025-04-25 10:35:00,236.29,236.67,236.0,236.54,4657.0,236.29,236.67,236.0,236.54,4657.0
2025-04-25 10:40:00,236.5,236.58,236.32,236.57,3164.0,236.5,236.58,236.32,236.57,3164.0
2025-04-25 10:45:00,236.58,237.25,236.51,237.14,8251.0,236.58,237.25,236.51,237.14,8251.0
2025-04-25 10:50:00,236.94,237.19,236.93,236.99,1900.0,236.94,237.19,236.93,236.99,1900.0
2025-04-25 10:55:00,236.88,236.96,236.54,236.96,2500.0,236.88,236.96,236.54,236.96,2500.0
2025-04-25 11:00:00,236.7,237.56,236.69,237.41,3149.0,236.7,237.56,236.69,237.41,3149.0
2025-04-25 11:05:00,237.3,237.42,237.17,237.19,1500.0,237.3,237.42,237.17,237.19,1500.0
2025-04-25 11:10:00,237.29,237.61,237.19,237.56,3057.0,237.29,237.61,237.19,237.56,3057.0
2025-04-25 11:15:00,237.66,237.74,237.26,237.74,3808.0,237.66,237.74,237.26,237.74,3808.0
2025-04-25 11:20:00,237.86,238.2,237.83,238.12,7898.0,237.86,238.2,237.83,238.12,7898.0
2025-04-25 11:25:00,237.96,237.96,237.49,237.7,6280.0,237.96,237.96,237.49,237.7,6280.0
2025-04-25 11:30:00,237.67,237.92,237.67,237.74,3700.0,237.67,237.92,237.67,237.74,3700.0
2025-04-25 11:35:00,237.54,237.6,236.92,237.2,6477.0,237.54,237.6,236.92,237.2,6477.0
2025-04-25 11:40:00,237.39,237.45,236.51,236.73,10144.0,237.39,237.45,236.51,236.73,10144.0
2025-04-25 11:45:00,236.65,236.94,236.63,236.89,2326.0,236.65,236.94,236.63,236.89,2326.0
2025-04-25 11:50:00,236.89,237.2,236.79,237.04,3416.0,236.89,237.2,236.79,237.04,3416.0
2025-04-25 11:55:00,236.92,237.2,236.82,237.05,2282.0,236.92,237.2,236.82,237.05,2282.0
2025-04-25 12:00:00,237.17,237.4,237.07,237.07,4759.0,237.17,237.4,237.07,237.07,4759.0
2025-04-25 12:05:00,237.19,237.35,236.98,237.27,3748.0,237.19,237.35,236.98,237.27,3748.0
2025-04-25 12:10:00,237.25,237.67,237.24,237.46,7180.0,237.25,237.67,237.24,237.46,7180.0
2025-04-25 12:15:00,237.58,237.77,237.41,237.68,3356.0,237.58,237.77,237.41,237.68,3356.0
2025-04-25 12:20:00,237.7,238.17,237.54,238.17,3156.0,237.7,238.17,237.54,238.17,3156.0
2025-04-25 12:25:00,238.17,238.19,238.03,238.08,1911.0,238.17,238.19,238.03,238.08,1911.0
2025-04-25 12:30:00,238.07,238.34,238.04,238.23,2709.0,238.07,238.34,238.04,238.23,2709.0
2025-04-25 12:35:00,238.23,238.37,238.07,238.24,9159.0,238.23,238.37,238.07,238.24,9159.0
2025-04-25 12:40:00,238.22,238.22,238.01,238.19,2595.0,238.22,238.22,238.01,238.19,2595.0
2025-04-25 12:45:00,238.19,238.19,237.8,238.11,3707.0,238.19,238.19,237.8,238.11,3707.0
2025-04-25 12:50:00,238.04,238.22,237.97,238.22,1112.0,238.04,238.22,237.97,238.22,1112.0
2025-04-25 12:55:00,238.09,238.17,238.04,238.09,2020.0,238.09,238.17,238.04,238.09,2020.0
2025-04-25 13:00:00,238.0,238.39,238.0,238.21,7227.0,238.0,238.39,238.0,238.21,7227.0
2025-04-25 13:05:00,238.17,238.4,238.13,238.24,1120.0,238.17,238.4,238.13,238.24,1120.0
2025-04-25 13:10:00,238.52,238.72,238.44,238.72,4985.0,238.52,238.72,238.44,238.72,4985.0
2025-04-25 13:15:00,238.55,238.55,238.31,238.49,3198.0,238.55,238.55,238.31,238.49,3198.0
2025-04-25 13:20:00,238.58,238.72,238.5,238.7,4272.0,238.58,238.72,238.5,238.7,4272.0
2025-04-25 13:25:00,238.7,238.88,238.69,238.76,2063.0,238.7,238.88,238.69,238.76,2063.0
2025-04-25 13:30:00,238.8,238.85,238.45,238.72,2677.0,238.8,238.85,238.45,238.72,2677.0
2025-04-25 13:35:00,238.72,238.89,238.11,238.2,11510.0,238.72,238.89,238.11,238.2,11510.0
2025-04-25 13:40:00,238.12,238.65,238.11,238.32,3301.0,238.12,238.65,238.11,238.32,3301.0
2025-04-25 13:45:00,238.23,238.39,237.98,238.28,5860.0,238.23,238.39,237.98,238.28,5860.0
2025-04-25 13:50:00,238.22,238.43,237.94,238.06,8156.0,238.22,238.43,237.94,238.06,8156.0
2025-04-25 13:55:00,238.0,238.23,237.82,238.22,3831.0,238.0,238.23,237.82,238.22,3831.0
2025-04-25 14:00:00,238.23,238.48,238.09,238.27,3271.0,238.23,238.48,238.09,238.27,3271.0
2025-04-25 14:05:00,238.21,238.63,238.21,238.63,1455.0,238.21,238.63,238.21,238.63,1455.0
2025-04-25 14:10:00,238.68,238.68,238.48,238.62,2147.0,238.68,238.68,238.48,238.62,2147.0
2025-04-25 14:15:00,238.57,238.83,238.57,238.83,2880.0,238.57,238.83,238.57,238.83,2880.0
2025-04-25 14:20:00,238.81,239.07,238.78,239.07,2176.0,238.81,239.07,238.78,239.07,2176.0
2025-04-25 14:25:00,238.98,239.33,238.95,239.1,6200.0,238.98,239.33,238.95,239.1,6200.0
2025-04-25 14:30:00,239.04,239.04,238.73,238.89,5965.0,239.04,239.04,238.73,238.89,5965.0
2025-04-25 14:35:00,238.89,239.28,238.89,239.13,7431.0,238.89,239.28,238.89,239.13,7431.0
2025-04-25 14:40:00,239.03,239.14,239.01,239.01,2142.0,239.03,239.14,239.01,239.01,2142.0
2025-04-25 14:45:00,239.01,239.02,238.87,238.96,4308.0,239.01,239.02,238.87,238.96,4308.0
2025-04-25 14:50:00,238.96,239.09,238.65,239.05,7270.0,238.96,239.09,238.65,239.05,7270.0
2025-04-25 14:55:00,239.05,239.11,238.82,238.93,2696.0,239.05,239.11,238.82,238.93,2696.0
2025-04-25 15:00:00,238.96,239.27,238.96,239.27,5679.0,238.96,239.27,238.96,239.27,5679.0
2025-04-25 15:05:00,239.25,239.4,239.13,239.13,3116.0,239.25,239.4,239.13,239.13,3116.0
2025-04-25 15:10:00,239.24,239.26,239.05,239.22,4041.0,239.24,239.26,239.05,239.22,4041.0
2025-04-25 15:15:00,239.23,239.3,238.96,238.96,3647.0,239.23,239.3,238.96,238.96,3647.0
2025-04-25 15:20:00,239.03,239.28,238.94,239.0,3885.0,239.03,239.28,238.94,239.0,3885.0
2025-04-25 15:25:00,238.94,239.02,238.8,238.8,4887.0,238.94,239.02,238.8,238.8,4887.0
2025-04-25 15:30:00,238.8,238.9,238.6,238.84,4221.0,238.8,238.9,238.6,238.84,4221.0
2025-04-25 15:35:00,238.73,238.88,238.62,238.69,7511.0,238.73,238.88,238.62,238.69,7511.0
2025-04-25 15:40:00,238.72,239.17,238.65,239.17,6148.0,238.72,239.17,238.65,239.17,6148.0
2025-04-25 15:45:00,239.12,239.17,238.81,238.84,6140.0,239.12,239.17,238.81,238.84,6140.0
2025-04-25 15:50:00,238.92,239.81,238.9,239.43,17686.0,238.92,239.81,238.9,239.43,17686.0
2025-04-25 15:55:00,239.39,239.75,239.26,239.55,40771.0,239.39,239.75,239.26,239.55,40771.0
2025-04-28 09:30:00,239.36,240.16,238.0,239.13,18606.0,239.36,240.16,238.0,239.13,18606.0
2025-04-28 09:35:00,239.41,240.15,239.41,239.47,2605.0,239.41,240.15,239.41,239.47,2605.0
2025-04-28 09:40:00,239.58,240.49,239.58,240.33,1611.0,239.58,240.49,239.58,240.33,1611.0
2025-04-28 09:45:00,240.38,241.31,240.35,240.74,6696.0,240.38,241.31,240.35,240.74,6696.0
2025-04-28 09:50:00,240.93,240.93,240.24,240.53,4803.0,240.93,240.93,240.24,240.53,4803.0
2025-04-28 09:55:00,240.1,240.24,239.71,239.96,2810.0,240.1,240.24,239.71,239.96,2810.0
2025-04-28 10:00:00,239.76,240.32,239.33,240.32,4368.0,239.76,240.32,239.33,240.32,4368.0
2025-04-28 10:05:00,240.09,240.52,240.0,240.52,1200.0,240.09,240.52,240.0,240.52,1200.0
2025-04-28 10:10:00,240.56,241.26,240.55,240.99,4848.0,240.56,241.26,240.55,240.99,4848.0
2025-04-28 10:15:00,240.97,241.14,240.72,240.97,2958.0,240.97,241.14,240.72,240.97,2958.0
2025-04-28 10:20:00,240.87,241.27,240.81,241.21,6959.0,240.87,241.27,240.81,241.21,6959.0
2025-04-28 10:25:00,240.62,240.66,240.39,240.39,4674.0,240.62,240.66,240.39,240.39,4674.0
2025-04-28 10:30:00,240.58,240.58,240.03,240.28,1732.0,240.58,240.58,240.03,240.28,1732.0
2025-04-28 10:35:00,240.25,240.5,239.79,240.5,2198.0,240.25,240.5,239.79,240.5,2198.0
2025-04-28 10:40:00,240.29,240.33,239.95,240.2,2822.0,240.29,240.33,239.95,240.2,2822.0
2025-04-28 10:45:00,240.42,240.47,240.28,240.33,1387.0,240.42,240.47,240.28,240.33,1387.0
2025-04-28 10:50:00,240.42,240.44,239.98,239.98,3925.0,240.42,240.44,239.98,239.98,3925.0
2025-04-28 10:55:00,240.23,240.31,239.83,239.83,1000.0,240.23,240.31,239.83,239.83,1000.0
2025-04-28 11:00:00,239.97,240.23,239.97,240.14,1662.0,239.97,240.23,239.97,240.14,1662.0
2025-04-28 11:05:00,239.98,240.07,239.57,239.57,8763.0,239.98,240.07,239.57,239.57,8763.0
2025-04-28 11:10:00,239.8,240.05,239.59,240.05,4701.0,239.8,240.05,239.59,240.05,4701.0
2025-04-28 11:15:00,239.86,239.86,239.36,239.36,5101.0,239.86,239.86,239.36,239.36,5101.0
2025-04-28 11:20:00,239.36,239.53,238.72,238.88,2968.0,239.36,239.53,238.72,238.88,2968.0
2025-04-28 11:25:00,238.68,238.93,238.61,238.61,1310.0,238.68,238.93,238.61,238.61,1310.0
2025-04-28 11:30:00,238.62,238.97,238.62,238.7,5219.0,238.62,238.97,238.62,238.7,5219.0
2025-04-28 11:35:00,238.63,239.14,238.6,239.08,2838.0,238.63,239.14,238.6,239.08,2838.0
2025-04-28 11:40:00,239.24,239.42,238.94,238.94,642.0,239.24,239.42,238.94,238.94,642.0
2025-04-28 11:45:00,238.91,238.91,238.9,238.9,435.0,238.91,238.91,238.9,238.9,435.0
2025-04-28 11:50:00,238.8,239.17,238.8,238.92,1722.0,238.8,239.17,238.8,238.92,1722.0
2025-04-28 11:55:00,238.98,238.98,238.8,238.84,463.0,238.98,238.98,238.8,238.84,463.0
2025-04-28 12:00:00,238.84,238.93,238.51,238.55,3758.0,238.84,238.93,238.51,238.55,3758.0
2025-04-28 12:05:00,238.54,238.54,237.98,237.98,3590.0,238.54,238.54,237.98,237.98,3590.0
2025-04-28 12:10:00,237.93,237.93,237.83,237.88,704.0,237.93,237.93,237.83,237.88,704.0
2025-04-28 12:15:00,237.89,238.24,237.89,238.14,1845.0,237.89,238.24,237.89,238.14,1845.0
2025-04-28 12:20:00,238.31,238.31,237.94,238.06,838.0,238.31,238.31,237.94,238.06,838.0
2025-04-28 12:25:00,237.95,237.95,237.73,237.89,2840.0,237.95,237.95,237.73,237.89,2840.0
2025-04-28 12:30:00,237.99,238.23,237.99,238.23,1536.0,237.99,238.23,237.99,238.23,1536.0
2025-04-28 12:35:00,238.09,238.34,238.03,238.03,2730.0,238.09,238.34,238.03,238.03,2730.0
2025-04-28 12:40:00,238.33,238.48,238.3,238.39,1034.0,238.33,238.48,238.3,238.39,1034.0
2025-04-28 12:45:00,238.46,238.7,238.46,238.7,1000.0,238.46,238.7,238.46,238.7,1000.0
2025-04-28 12:50:00,238.59,238.59,238.32,238.34,1444.0,238.59,238.59,238.32,238.34,1444.0
2025-04-28 12:55:00,238.34,238.35,238.04,238.17,1605.0,238.34,238.35,238.04,238.17,1605.0
2025-04-28 13:00:00,238.15,238.27,238.02,238.27,1575.0,238.15,238.27,238.02,238.27,1575.0
2025-04-28 13:05:00,238.21,238.23,237.78,237.81,3059.0,238.21,238.23,237.78,237.81,3059.0
2025-04-28 13:10:00,237.69,237.78,237.56,237.56,3163.0,237.69,237.78,237.56,237.56,3163.0
2025-04-28 13:15:00,237.52,237.96,237.49,237.84,1911.0,237.52,237.96,237.49,237.84,1911.0
2025-04-28 13:20:00,237.66,237.69,237.48,237.54,5154.0,237.66,237.69,237.48,237.54,5154.0
2025-04-28 13:25:00,237.61,237.61,237.15,237.15,6266.0,237.61,237.61,237.15,237.15,6266.0
2025-04-28 13:30:00,237.15,237.21,236.99,237.14,2436.0,237.15,237.21,236.99,237.14,2436.0
2025-04-28 13:35:00,237.14,237.4,237.02,237.38,2642.0,237.14,237.4,237.02,237.38,2642.0
2025-04-28 13:40:00,237.53,237.53,237.17,237.47,4336.0,237.53,237.53,237.17,237.47,4336.0
2025-04-28 13:45:00,237.53,237.68,237.36,237.61,3015.0,237.53,237.68,237.36,237.61,3015.0
2025-04-28 13:50:00,237.63,237.81,237.58,237.65,2700.0,237.63,237.81,237.58,237.65,2700.0
2025-04-28 13:55:00,237.52,237.88,237.48,237.84,4990.0,237.52,237.88,237.48,237.84,4990.0
2025-04-28 14:00:00,237.83,238.05,237.75,237.8,2784.0,237.83,238.05,237.75,237.8,2784.0
2025-04-28 14:05:00,237.86,238.05,237.85,237.99,1881.0,237.86,238.05,237.85,237.99,1881.0
2025-04-28 14:10:00,237.87,237.99,237.78,237.89,3378.0,237.87,237.99,237.78,237.89,3378.0
2025-04-28 14:15:00,237.89,238.03,237.72,237.72,2467.0,237.89,238.03,237.72,237.72,2467.0
2025-04-28 14:20:00,237.78,238.21,237.67,238.21,7022.0,237.78,238.21,237.67,238.21,7022.0
2025-04-28 14:25:00,238.31,238.64,238.31,238.62,1786.0,238.31,238.64,238.31,238.62,1786.0
2025-04-28 14:30:00,238.56,238.64,238.25,238.25,3777.0,238.56,238.64,238.25,238.25,3777.0
2025-04-28 14:35:00,238.39,238.72,238.39,238.64,1000.0,238.39,238.72,238.39,238.64,1000.0
2025-04-28 14:40:00,238.7,238.81,238.67,238.75,1583.0,238.7,238.81,238.67,238.75,1583.0
2025-04-28 14:45:00,238.58,238.84,238.53,238.78,1130.0,238.58,238.84,238.53,238.78,1130.0
2025-04-28 14:50:00,238.84,238.92,238.63,238.8,2890.0,238.84,238.92,238.63,238.8,2890.0
2025-04-28 14:55:00,238.73,238.73,238.49,238.66,1483.0,238.73,238.73,238.49,238.66,1483.0
2025-04-28 15:00:00,238.66,238.96,238.63,238.87,3902.0,238.66,238.96,238.63,238.87,3902.0
2025-04-28 15:05:00,238.9,239.17,238.81,239.17,2757.0,238.9,239.17,238.81,239.17,2757.0
2025-04-28 15:10:00,239.12,239.16,238.92,239.11,2559.0,239.12,239.16,238.92,239.11,2559.0
2025-04-28 15:15:00,239.08,239.24,239.08,239.15,3612.0,239.08,239.24,239.08,239.15,3612.0
2025-04-28 15:20:00,239.15,239.46,239.15,239.34,2372.0,239.15,239.46,239.15,239.34,2372.0
2025-04-28 15:25:00,239.43,239.43,239.24,239.36,1688.0,239.43,239.43,239.24,239.36,1688.0
2025-04-28 15:30:00,239.3,239.59,239.3,239.52,7874.0,239.3,239.59,239.3,239.52,7874.0
2025-04-28 15:35:00,239.45,239.73,238.77,239.36,25096.0,239.45,239.73,238.77,239.36,25096.0
2025-04-28 15:40:00,239.36,239.56,239.35,239.5,3152.0,239.36,239.56,239.35,239.5,3152.0
2025-04-28 15:45:00,239.59,239.89,239.55,239.62,4405.0,239.59,239.89,239.55,239.62,4405.0
2025-04-28 15:50:00,239.72,240.48,239.72,240.31,14509.0,239.72,240.48,239.72,240.31,14509.0
2025-04-28 15:55:00,240.36,240.36,239.7,239.81,43984.0,240.36,240.36,239.7,239.81,43984.0
2025-04-29 09:30:00,239.82,241.26,238.25,240.02,16211.0,239.82,241.26,238.25,240.02,16211.0
2025-04-29 09:35:00,240.52,240.52,240.3,240.36,2074.0,240.52,240.52,240.3,240.36,2074.0
2025-04-29 09:40:00,240.34,240.9,240.11,240.43,2952.0,240.34,240.9,240.11,240.43,2952.0
2025-04-29 09:45:00,240.43,241.25,240.32,240.95,6029.0,240.43,241.25,240.32,240.95,6029.0
2025-04-29 09:50:00,240.95,241.33,240.51,240.51,3581.0,240.95,241.33,240.51,240.51,3581.0
2025-04-29 09:55:00,240.65,240.79,240.58,240.68,3646.0,240.65,240.79,240.58,240.68,3646.0
2025-04-29 10:00:00,240.58,241.31,240.42,241.05,5756.0,240.58,241.31,240.42,241.05,5756.0
2025-04-29 10:05:00,241.31,241.63,241.3,241.33,4356.0,241.31,241.63,241.3,241.33,4356.0
2025-04-29 10:10:00,241.5,242.35,241.48,242.32,7565.0,241.5,242.35,241.48,242.32,7565.0
2025-04-29 10:15:00,242.47,242.5,241.88,242.21,17058.0,242.47,242.5,241.88,242.21,17058.0
2025-04-29 10:20:00,242.12,242.12,241.78,242.07,5550.0,242.12,242.12,241.78,242.07,5550.0
2025-04-29 10:25:00,241.92,242.0,241.02,241.44,8769.0,241.92,242.0,241.02,241.44,8769.0
2025-04-29 10:30:00,241.67,241.76,241.57,241.76,604.0,241.67,241.76,241.57,241.76,604.0
2025-04-29 10:35:00,242.0,242.76,241.99,242.76,2553.0,242.0,242.76,241.99,242.76,2553.0
2025-04-29 10:40:00,242.93,243.0,242.39,242.45,4091.0,242.93,243.0,242.39,242.45,4091.0
2025-04-29 10:45:00,242.38,242.54,242.13,242.15,2564.0,242.38,242.54,242.13,242.15,2564.0
2025-04-29 10:50:00,242.02,242.05,241.79,241.99,2374.0,242.02,242.05,241.79,241.99,2374.0
2025-04-29 10:55:00,242.12,242.26,242.12,242.18,3244.0,242.12,242.26,242.12,242.18,3244.0
2025-04-29 11:00:00,242.15,242.48,241.92,241.96,4011.0,242.15,242.48,241.92,241.96,4011.0
2025-04-29 11:05:00,241.96,242.21,241.95,242.03,1128.0,241.96,242.21,241.95,242.03,1128.0
2025-04-29 11:10:00,241.88,242.02,241.47,241.47,2571.0,241.88,242.02,241.47,241.47,2571.0
2025-04-29 11:15:00,241.61,241.67,241.42,241.67,11863.0,241.61,241.67,241.42,241.67,11863.0
2025-04-29 11:20:00,241.75,241.84,241.47,241.58,1906.0,241.75,241.84,241.47,241.58,1906.0
2025-04-29 11:25:00,241.49,241.98,241.49,241.96,1886.0,241.49,241.98,241.49,241.96,1886.0
2025-04-29 11:30:00,241.96,241.96,241.55,241.72,4765.0,241.96,241.96,241.55,241.72,4765.0
2025-04-29 11:35:00,241.55,241.85,241.53,241.74,3299.0,241.55,241.85,241.53,241.74,3299.0
2025-04-29 11:40:00,241.79,241.92,241.79,241.88,1700.0,241.79,241.92,241.79,241.88,1700.0
2025-04-29 11:45:00,241.89,242.08,241.88,241.94,2643.0,241.89,242.08,241.88,241.94,2643.0
2025-04-29 11:50:00,242.01,242.03,241.77,241.81,1250.0,242.01,242.03,241.77,241.81,1250.0
2025-04-29 11:55:00,241.81,241.81,241.5,241.63,4645.0,241.81,241.81,241.5,241.63,4645.0
2025-04-29 12:00:00,241.68,241.85,241.62,241.85,1908.0,241.68,241.85,241.62,241.85,1908.0
2025-04-29 12:05:00,241.99,242.34,241.95,242.34,5223.0,241.99,242.34,241.95,242.34,5223.0
2025-04-29 12:10:00,242.36,242.41,242.16,242.19,1100.0,242.36,242.41,242.16,242.19,1100.0
2025-04-29 12:15:00,242.14,242.14,241.91,241.91,4333.0,242.14,242.14,241.91,241.91,4333.0
2025-04-29 12:20:00,241.87,242.03,241.81,241.81,2232.0,241.87,242.03,241.81,241.81,2232.0
2025-04-29 12:25:00,241.81,242.21,241.72,242.21,4263.0,241.81,242.21,241.72,242.21,4263.0
2025-04-29 12:30:00,242.11,242.2,241.85,242.09,9678.0,242.11,242.2,241.85,242.09,9678.0
2025-04-29 12:35:00,242.34,242.34,242.07,242.07,839.0,242.34,242.34,242.07,242.07,839.0
2025-04-29 12:40:00,242.21,242.5,242.21,242.48,1778.0,242.21,242.5,242.21,242.48,1778.0
2025-04-29 12:45:00,242.33,242.35,241.47,241.68,6525.0,242.33,242.35,241.47,241.68,6525.0
2025-04-29 12:50:00,241.77,241.8,241.57,241.68,1128.0,241.77,241.8,241.57,241.68,1128.0
2025-04-29 12:55:00,241.58,241.78,241.4,241.72,27829.0,241.58,241.78,241.4,241.72,27829.0
2025-04-29 13:00:00,241.78,241.82,241.53,241.6,3737.0,241.78,241.82,241.53,241.6,3737.0
2025-04-29 13:05:00,241.82,241.88,241.53,241.88,11833.0,241.82,241.88,241.53,241.88,11833.0
2025-04-29 13:10:00,241.74,241.84,241.6,241.75,2408.0,241.74,241.84,241.6,241.75,2408.0
2025-04-29 13:15:00,241.79,242.23,241.71,242.18,2500.0,241.79,242.23,241.71,242.18,2500.0
2025-04-29 13:20:00,242.35,242.54,242.32,242.49,1670.0,242.35,242.54,242.32,242.49,1670.0
2025-04-29 13:25:00,242.59,242.72,242.53,242.53,1000.0,242.59,242.72,242.53,242.53,1000.0
2025-04-29 13:30:00,242.56,242.56,242.44,242.51,2052.0,242.56,242.56,242.44,242.51,2052.0
2025-04-29 13:35:00,242.61,242.69,242.54,242.68,2101.0,242.61,242.69,242.54,242.68,2101.0
2025-04-29 13:40:00,242.71,243.29,242.71,243.29,6369.0,242.71,243.29,242.71,243.29,6369.0
2025-04-29 13:45:00,243.29,243.7,243.03,243.47,2841.0,243.29,243.7,243.03,243.47,2841.0
2025-04-29 13:50:00,243.59,243.74,243.52,243.52,5547.0,243.59,243.74,243.52,243.52,5547.0
2025-04-29 13:55:00,243.66,243.85,243.53,243.53,8501.0,243.66,243.85,243.53,243.53,8501.0
2025-04-29 14:00:00,243.62,243.9,243.57,243.9,3034.0,243.62,243.9,243.57,243.9,3034.0
2025-04-29 14:05:00,243.91,244.03,243.66,243.74,2948.0,243.91,244.03,243.66,243.74,2948.0
2025-04-29 14:10:00,243.8,243.85,243.6,243.64,2847.0,243.8,243.85,243.6,243.64,2847.0
2025-04-29 14:15:00,243.81,243.84,243.54,243.54,3100.0,243.81,243.84,243.54,243.54,3100.0
2025-04-29 14:20:00,243.54,243.54,243.2,243.41,2211.0,243.54,243.54,243.2,243.41,2211.0
2025-04-29 14:25:00,243.41,243.62,243.31,243.59,5472.0,243.41,243.62,243.31,243.59,5472.0
2025-04-29 14:30:00,243.47,243.54,243.08,243.41,3501.0,243.47,243.54,243.08,243.41,3501.0
2025-04-29 14:35:00,243.34,243.46,243.27,243.42,1357.0,243.34,243.46,243.27,243.42,1357.0
2025-04-29 14:40:00,243.34,243.34,243.16,243.24,2580.0,243.34,243.34,243.16,243.24,2580.0
2025-04-29 14:45:00,243.22,243.22,243.01,243.01,1395.0,243.22,243.22,243.01,243.01,1395.0
2025-04-29 14:50:00,243.11,243.19,242.9,242.91,4221.0,243.11,243.19,242.9,242.91,4221.0
2025-04-29 14:55:00,243.05,243.42,243.05,243.18,1999.0,243.05,243.42,243.05,243.18,1999.0
2025-04-29 15:00:00,243.24,243.56,243.24,243.52,4089.0,243.24,243.56,243.24,243.52,4089.0
2025-04-29 15:05:00,243.51,243.75,243.37,243.66,2897.0,243.51,243.75,243.37,243.66,2897.0
2025-04-29 15:10:00,243.7,243.8,243.54,243.61,1800.0,243.7,243.8,243.54,243.61,1800.0
2025-04-29 15:15:00,243.56,243.58,243.29,243.29,3067.0,243.56,243.58,243.29,243.29,3067.0
2025-04-29 15:20:00,243.25,243.49,243.25,243.47,3644.0,243.25,243.49,243.25,243.47,3644.0
2025-04-29 15:25:00,243.53,243.53,243.16,243.18,1515.0,243.53,243.53,243.16,243.18,1515.0
2025-04-29 15:30:00,243.27,243.45,243.23,243.33,3705.0,243.27,243.45,243.23,243.33,3705.0
2025-04-29 15:35:00,243.31,243.33,243.09,243.2,3240.0,243.31,243.33,243.09,243.2,3240.0
2025-04-29 15:40:00,243.24,243.45,243.17,243.4,9239.0,243.24,243.45,243.17,243.4,9239.0
2025-04-29 15:45:00,243.4,243.9,243.13,243.65,15153.0,243.4,243.9,243.13,243.65,15153.0
2025-04-29 15:50:00,243.75,244.24,243.58,243.59,25033.0,243.75,244.24,243.58,243.59,25033.0
2025-04-29 15:55:00,243.58,243.68,243.08,243.39,33123.0,243.58,243.68,243.08,243.39,33123.0
2025-04-30 09:30:00,241.84,241.84,238.92,240.96,21357.0,241.84,241.84,238.92,240.96,21357.0
2025-04-30 09:35:00,240.78,240.78,240.19,240.21,3025.0,240.78,240.78,240.19,240.21,3025.0
2025-04-30 09:40:00,240.34,240.34,239.34,239.64,3949.0,240.34,240.34,239.34,239.64,3949.0
2025-04-30 09:45:00,239.64,240.11,239.63,240.01,6661.0,239.64,240.11,239.63,240.01,6661.0
2025-04-30 09:50:00,239.88,240.29,239.75,239.96,14861.0,239.88,240.29,239.75,239.96,14861.0
2025-04-30 09:55:00,239.76,239.82,238.73,238.99,3683.0,239.76,239.82,238.73,238.99,3683.0
2025-04-30 10:00:00,238.99,239.59,238.84,239.28,7243.0,238.99,239.59,238.84,239.28,7243.0
2025-04-30 10:05:00,239.28,240.21,239.02,240.21,12713.0,239.28,240.21,239.02,240.21,12713.0
2025-04-30 10:10:00,240.31,240.9,240.21,240.66,3948.0,240.31,240.9,240.21,240.66,3948.0
2025-04-30 10:15:00,240.63,241.01,240.43,241.01,4794.0,240.63,241.01,240.43,241.01,4794.0
2025-04-30 10:20:00,241.09,241.27,240.82,241.27,2559.0,241.09,241.27,240.82,241.27,2559.0
2025-04-30 10:25:00,241.08,241.21,240.89,241.02,3689.0,241.08,241.21,240.89,241.02,3689.0
2025-04-30 10:30:00,240.88,241.72,240.87,241.68,4089.0,240.88,241.72,240.87,241.68,4089.0
2025-04-30 10:35:00,241.52,241.57,241.19,241.19,2470.0,241.52,241.57,241.19,241.19,2470.0
2025-04-30 10:40:00,241.22,241.41,240.83,241.03,14444.0,241.22,241.41,240.83,241.03,14444.0
2025-04-30 10:45:00,241.04,241.21,240.83,241.09,9990.0,241.04,241.21,240.83,241.09,9990.0
2025-04-30 10:50:00,240.92,240.97,240.54,240.65,25642.0,240.92,240.97,240.54,240.65,25642.0
2025-04-30 10:55:00,240.6,240.73,240.32,240.71,13989.0,240.6,240.73,240.32,240.71,13989.0
2025-04-30 11:00:00,240.69,241.09,240.68,240.8,18081.0,240.69,241.09,240.68,240.8,18081.0
2025-04-30 11:05:00,240.94,241.13,240.7,240.95,21572.0,240.94,241.13,240.7,240.95,21572.0
2025-04-30 11:10:00,240.88,241.52,240.87,241.51,8876.0,240.88,241.52,240.87,241.51,8876.0
2025-04-30 11:15:00,241.51,241.6,241.44,241.45,2300.0,241.51,241.6,241.44,241.45,2300.0
2025-04-30 11:20:00,241.44,241.92,241.44,241.65,4357.0,241.44,241.92,241.44,241.65,4357.0
2025-04-30 11:25:00,241.62,241.94,241.28,241.92,3278.0,241.62,241.94,241.28,241.92,3278.0
2025-04-30 11:30:00,241.89,242.01,241.71,241.99,3907.0,241.89,242.01,241.71,241.99,3907.0
2025-04-30 11:35:00,242.02,242.02,241.81,241.86,1000.0,242.02,242.02,241.81,241.86,1000.0
2025-04-30 11:40:00,241.91,242.33,241.9,242.27,3826.0,241.91,242.33,241.9,242.27,3826.0
2025-04-30 11:45:00,242.29,242.33,242.11,242.33,3601.0,242.29,242.33,242.11,242.33,3601.0
2025-04-30 11:50:00,242.45,242.66,242.31,242.6,6074.0,242.45,242.66,242.31,242.6,6074.0
2025-04-30 11:55:00,242.63,242.81,242.48,242.55,2202.0,242.63,242.81,242.48,242.55,2202.0
2025-04-30 12:00:00,242.76,242.78,242.47,242.47,1016.0,242.76,242.78,242.47,242.47,1016.0
2025-04-30 12:05:00,242.65,242.89,242.65,242.68,805.0,242.65,242.89,242.65,242.68,805.0
2025-04-30 12:10:00,242.55,242.57,242.35,242.36,1928.0,242.55,242.57,242.35,242.36,1928.0
2025-04-30 12:15:00,242.5,242.52,242.38,242.4,600.0,242.5,242.52,242.38,242.4,600.0
2025-04-30 12:20:00,242.24,242.24,241.91,241.97,1660.0,242.24,242.24,241.91,241.97,1660.0
2025-04-30 12:25:00,242.03,242.1,241.86,242.1,1559.0,242.03,242.1,241.86,242.1,1559.0
2025-04-30 12:30:00,241.9,241.9,241.52,241.75,2800.0,241.9,241.9,241.52,241.75,2800.0
2025-04-30 12:35:00,242.0,242.16,242.0,242.11,1592.0,242.0,242.16,242.0,242.11,1592.0
2025-04-30 12:40:00,242.27,242.39,242.27,242.27,950.0,242.27,242.39,242.27,242.27,950.0
2025-04-30 12:45:00,242.28,242.28,241.93,241.93,2602.0,242.28,242.28,241.93,241.93,2602.0
2025-04-30 12:50:00,241.91,242.29,241.91,242.25,1710.0,241.91,242.29,241.91,242.25,1710.0
2025-04-30 12:55:00,242.27,242.27,242.03,242.13,2503.0,242.27,242.27,242.03,242.13,2503.0
2025-04-30 13:00:00,242.12,242.15,241.97,242.0,508.0,242.12,242.15,241.97,242.0,508.0
2025-04-30 13:05:00,242.08,242.08,241.54,241.61,2260.0,242.08,242.08,241.54,241.61,2260.0
2025-04-30 13:10:00,241.41,241.54,241.15,241.42,4939.0,241.41,241.54,241.15,241.42,4939.0
2025-04-30 13:15:00,241.5,241.86,241.5,241.85,1217.0,241.5,241.86,241.5,241.85,1217.0
2025-04-30 13:20:00,241.99,242.0,241.92,242.0,951.0,241.99,242.0,241.92,242.0,951.0
2025-04-30 13:25:00,242.12,242.79,242.12,242.64,4283.0,242.12,242.79,242.12,242.64,4283.0
2025-04-30 13:30:00,242.64,242.83,242.51,242.83,2322.0,242.64,242.83,242.51,242.83,2322.0
2025-04-30 13:35:00,243.0,243.31,242.96,242.96,3643.0,243.0,243.31,242.96,242.96,3643.0
2025-04-30 13:40:00,242.85,242.9,242.78,242.9,1300.0,242.85,242.9,242.78,242.9,1300.0
2025-04-30 13:45:00,242.78,242.79,242.6,242.6,2200.0,242.78,242.79,242.6,242.6,2200.0
2025-04-30 13:50:00,242.7,242.83,242.6,242.6,1049.0,242.7,242.83,242.6,242.6,1049.0
2025-04-30 13:55:00,242.73,242.73,242.52,242.52,1900.0,242.73,242.73,242.52,242.52,1900.0
2025-04-30 14:00:00,242.47,242.57,242.28,242.28,1888.0,242.47,242.57,242.28,242.28,1888.0
2025-04-30 14:05:00,242.12,243.38,242.11,242.33,15554.0,242.12,243.38,242.11,242.33,15554.0
2025-04-30 14:10:00,242.47,243.07,242.36,242.39,7874.0,242.47,243.07,242.36,242.39,7874.0
2025-04-30 14:15:00,242.39,242.71,242.38,242.64,2479.0,242.39,242.71,242.38,242.64,2479.0
2025-04-30 14:20:00,242.8,242.82,242.57,242.62,1995.0,242.8,242.82,242.57,242.62,1995.0
2025-04-30 14:25:00,242.61,242.77,242.23,242.54,8101.0,242.61,242.77,242.23,242.54,8101.0
2025-04-30 14:30:00,242.48,242.6,242.36,242.49,2042.0,242.48,242.6,242.36,242.49,2042.0
2025-04-30 14:35:00,242.35,242.54,241.84,241.84,5456.0,242.35,242.54,241.84,241.84,5456.0
2025-04-30 14:40:00,241.87,242.02,241.69,241.89,8299.0,241.87,242.02,241.69,241.89,8299.0
2025-04-30 14:45:00,241.85,242.46,241.84,242.39,6067.0,241.85,242.46,241.84,242.39,6067.0
2025-04-30 14:50:00,242.31,242.43,242.23,242.25,5382.0,242.31,242.43,242.23,242.25,5382.0
2025-04-30 14:55:00,242.24,242.37,241.9,241.92,7250.0,242.24,242.37,241.9,241.92,7250.0
2025-04-30 15:00:00,242.05,242.41,242.04,242.32,3611.0,242.05,242.41,242.04,242.32,3611.0
2025-04-30 15:05:00,242.31,242.38,242.23,242.29,4618.0,242.31,242.38,242.23,242.29,4618.0
2025-04-30 15:10:00,242.29,242.5,242.24,242.42,3651.0,242.29,242.5,242.24,242.42,3651.0
2025-04-30 15:15:00,242.41,242.45,242.27,242.27,4296.0,242.41,242.45,242.27,242.27,4296.0
2025-04-30 15:20:00,242.23,242.51,242.22,242.4,7341.0,242.23,242.51,242.22,242.4,7341.0
2025-04-30 15:25:00,242.31,242.42,242.09,242.24,5378.0,242.31,242.42,242.09,242.24,5378.0
2025-04-30 15:30:00,242.28,242.49,242.2,242.35,7590.0,242.28,242.49,242.2,242.35,7590.0
2025-04-30 15:35:00,242.35,243.11,242.29,242.83,9951.0,242.35,243.11,242.29,242.83,9951.0
2025-04-30 15:40:00,242.85,243.48,242.78,243.48,8100.0,242.85,243.48,242.78,243.48,8100.0
2025-04-30 15:45:00,243.49,243.86,243.43,243.75,10320.0,243.49,243.86,243.43,243.75,10320.0
2025-04-30 15:50:00,243.98,245.48,243.86,245.44,28716.0,243.98,245.48,243.86,245.44,28716.0
2025-04-30 15:55:00,245.28,245.52,244.85,244.88,75037.0,245.28,245.52,244.85,244.88,75037.0
2025-05-01 09:30:00,247.05,249.24,245.75,246.84,40302.0,247.05,249.24,245.75,246.84,40302.0
2025-05-01 09:35:00,246.53,247.84,245.65,246.41,10724.0,246.53,247.84,245.65,246.41,10724.0
2025-05-01 09:40:00,246.8,246.82,246.16,246.56,9602.0,246.8,246.82,246.16,246.56,9602.0
2025-05-01 09:45:00,246.74,248.35,246.74,248.35,8788.0,246.74,248.35,246.74,248.35,8788.0
2025-05-01 09:50:00,248.24,248.56,247.96,248.15,9666.0,248.24,248.56,247.96,248.15,9666.0
2025-05-01 09:55:00,248.0,249.38,247.94,247.94,34481.0,248.0,249.38,247.94,247.94,34481.0
2025-05-01 10:00:00,248.4,248.89,247.64,248.3,7168.0,248.4,248.89,247.64,248.3,7168.0
2025-05-01 10:05:00,248.33,249.0,248.02,248.02,8296.0,248.33,249.0,248.02,248.02,8296.0
2025-05-01 10:10:00,248.02,248.19,247.74,247.89,6650.0,248.02,248.19,247.74,247.89,6650.0
2025-05-01 10:15:00,248.22,248.73,248.22,248.51,3386.0,248.22,248.73,248.22,248.51,3386.0
2025-05-01 10:20:00,248.75,249.2,248.75,249.2,5150.0,248.75,249.2,248.75,249.2,5150.0
2025-05-01 10:25:00,249.03,249.63,249.01,249.08,8296.0,249.03,249.63,249.01,249.08,8296.0
2025-05-01 10:30:00,249.12,249.29,248.9,249.14,4177.0,249.12,249.29,248.9,249.14,4177.0
2025-05-01 10:35:00,249.1,249.44,248.86,249.44,6918.0,249.1,249.44,248.86,249.44,6918.0
2025-05-01 10:40:00,249.62,249.79,249.49,249.57,3927.0,249.62,249.79,249.49,249.57,3927.0
2025-05-01 10:45:00,249.74,249.81,249.53,249.64,4322.0,249.74,249.81,249.53,249.64,4322.0
2025-05-01 10:50:00,249.55,249.93,249.37,249.37,7268.0,249.55,249.93,249.37,249.37,7268.0
2025-05-01 10:55:00,249.6,250.28,249.38,250.06,10532.0,249.6,250.28,249.38,250.06,10532.0
2025-05-01 11:00:00,250.11,250.11,249.76,249.96,7431.0,250.11,250.11,249.76,249.96,7431.0
2025-05-01 11:05:00,250.14,250.17,249.6,249.6,4148.0,250.14,250.17,249.6,249.6,4148.0
2025-05-01 11:10:00,249.64,249.77,249.54,249.54,1705.0,249.64,249.77,249.54,249.54,1705.0
2025-05-01 11:15:00,249.49,250.38,249.49,249.93,11595.0,249.49,250.38,249.49,249.93,11595.0
2025-05-01 11:20:00,249.86,250.05,249.86,249.86,1695.0,249.86,250.05,249.86,249.86,1695.0
2025-05-01 11:25:00,249.95,250.08,249.56,249.64,5467.0,249.95,250.08,249.56,249.64,5467.0
2025-05-01 11:30:00,249.55,249.69,249.09,249.69,3175.0,249.55,249.69,249.09,249.69,3175.0
2025-05-01 11:35:00,249.53,249.82,249.36,249.36,2404.0,249.53,249.82,249.36,249.36,2404.0
2025-05-01 11:40:00,249.29,249.43,249.24,249.32,1623.0,249.29,249.43,249.24,249.32,1623.0
2025-05-01 11:45:00,249.16,249.59,249.16,249.51,3322.0,249.16,249.59,249.16,249.51,3322.0
2025-05-01 11:50:00,249.51,249.62,249.34,249.44,2208.0,249.51,249.62,249.34,249.44,2208.0
2025-05-01 11:55:00,249.4,249.4,248.63,248.98,2322.0,249.4,249.4,248.63,248.98,2322.0
2025-05-01 12:00:00,248.98,249.22,248.81,248.99,2065.0,248.98,249.22,248.81,248.99,2065.0
2025-05-01 12:05:00,248.97,249.21,248.97,249.21,725.0,248.97,249.21,248.97,249.21,725.0
2025-05-01 12:10:00,249.22,249.22,248.91,249.0,5248.0,249.22,249.22,248.91,249.0,5248.0
2025-05-01 12:15:00,248.88,248.88,248.46,248.63,2257.0,248.88,248.88,248.46,248.63,2257.0
2025-05-01 12:20:00,248.58,248.92,248.57,248.77,8351.0,248.58,248.92,248.57,248.77,8351.0
2025-05-01 12:25:00,248.75,249.3,248.75,249.17,3292.0,248.75,249.3,248.75,249.17,3292.0
2025-05-01 12:30:00,249.02,249.19,248.92,249.19,1922.0,249.02,249.19,248.92,249.19,1922.0
2025-05-01 12:35:00,249.15,249.28,249.13,249.18,1839.0,249.15,249.28,249.13,249.18,1839.0
2025-05-01 12:40:00,249.18,249.18,248.89,249.09,3978.0,249.18,249.18,248.89,249.09,3978.0
2025-05-01 12:45:00,248.93,248.94,248.7,248.75,4115.0,248.93,248.94,248.7,248.75,4115.0
2025-05-01 12:50:00,248.82,249.04,248.64,249.04,3576.0,248.82,249.04,248.64,249.04,3576.0
2025-05-01 12:55:00,248.87,249.07,248.67,248.75,4655.0,248.87,249.07,248.67,248.75,4655.0
2025-05-01 13:00:00,248.65,249.03,248.64,249.03,2700.0,248.65,249.03,248.64,249.03,2700.0
2025-05-01 13:05:00,248.9,249.03,248.9,249.0,2921.0,248.9,249.03,248.9,249.0,2921.0
2025-05-01 13:10:00,248.88,249.11,248.88,249.0,7140.0,248.88,249.11,248.88,249.0,7140.0
2025-05-01 13:15:00,249.0,249.26,248.99,249.16,1418.0,249.0,249.26,248.99,249.16,1418.0
2025-05-01 13:20:00,249.01,249.02,248.71,248.71,2945.0,249.01,249.02,248.71,248.71,2945.0
2025-05-01 13:25:00,248.49,248.5,248.16,248.16,1200.0,248.49,248.5,248.16,248.16,1200.0
2025-05-01 13:30:00,248.17,248.4,248.1,248.31,3038.0,248.17,248.4,248.1,248.31,3038.0
2025-05-01 13:35:00,248.44,248.52,248.34,248.35,3902.0,248.44,248.52,248.34,248.35,3902.0
2025-05-01 13:40:00,248.35,248.35,247.92,248.25,4010.0,248.35,248.35,247.92,248.25,4010.0
2025-05-01 13:45:00,248.15,248.2,247.75,248.19,3700.0,248.15,248.2,247.75,248.19,3700.0
2025-05-01 13:50:00,248.19,248.47,248.19,248.45,9560.0,248.19,248.47,248.19,248.45,9560.0
2025-05-01 13:55:00,248.49,248.61,248.43,248.61,11090.0,248.49,248.61,248.43,248.61,11090.0
2025-05-01 14:00:00,248.59,248.71,248.48,248.55,2170.0,248.59,248.71,248.48,248.55,2170.0
2025-05-01 14:05:00,248.5,249.14,248.45,249.0,3782.0,248.5,249.14,248.45,249.0,3782.0
2025-05-01 14:10:00,249.0,249.21,249.0,249.14,4844.0,249.0,249.21,249.0,249.14,4844.0
2025-05-01 14:15:00,249.15,249.16,249.07,249.15,2447.0,249.15,249.16,249.07,249.15,2447.0
2025-05-01 14:20:00,249.15,249.15,248.7,248.7,6920.0,249.15,249.15,248.7,248.7,6920.0
2025-05-01 14:25:00,248.59,248.7,248.42,248.65,7328.0,248.59,248.7,248.42,248.65,7328.0
2025-05-01 14:30:00,248.7,248.73,248.55,248.55,3014.0,248.7,248.73,248.55,248.55,3014.0
2025-05-01 14:35:00,248.67,248.88,248.54,248.8,2819.0,248.67,248.88,248.54,248.8,2819.0
2025-05-01 14:40:00,248.92,248.93,248.62,248.65,3311.0,248.92,248.93,248.62,248.65,3311.0
2025-05-01 14:45:00,248.78,249.08,248.63,249.08,6592.0,248.78,249.08,248.63,249.08,6592.0
2025-05-01 14:50:00,249.09,249.11,248.64,248.64,6581.0,249.09,249.11,248.64,248.64,6581.0
2025-05-01 14:55:00,248.74,248.92,248.63,248.8,5635.0,248.74,248.92,248.63,248.8,5635.0
2025-05-01 15:00:00,248.8,248.8,248.5,248.69,5039.0,248.8,248.8,248.5,248.69,5039.0
2025-05-01 15:05:00,248.63,248.64,248.27,248.28,15015.0,248.63,248.64,248.27,248.28,15015.0
2025-05-01 15:10:00,248.28,248.46,247.89,248.44,7331.0,248.28,248.46,247.89,248.44,7331.0
2025-05-01 15:15:00,248.46,248.79,248.43,248.79,14844.0,248.46,248.79,248.43,248.79,14844.0
2025-05-01 15:20:00,248.83,248.84,248.64,248.84,4348.0,248.83,248.84,248.64,248.84,4348.0
2025-05-01 15:25:00,248.77,248.98,248.7,248.86,5428.0,248.77,248.98,248.7,248.86,5428.0
2025-05-01 15:30:00,248.91,248.91,248.71,248.81,4841.0,248.91,248.91,248.71,248.81,4841.0
2025-05-01 15:35:00,248.8,248.93,248.64,248.64,10463.0,248.8,248.93,248.64,248.64,10463.0
2025-05-01 15:40:00,248.65,248.76,248.54,248.63,22829.0,248.65,248.76,248.54,248.63,22829.0
2025-05-01 15:45:00,248.62,248.85,248.61,248.71,15874.0,248.62,248.85,248.61,248.71,15874.0
2025-05-01 15:50:00,248.78,248.78,246.76,246.92,37214.0,248.78,248.78,246.76,246.92,37214.0
2025-05-01 15:55:00,247.07,247.27,246.17,246.6,144900.0,247.07,247.27,246.17,246.6,144900.0
2025-05-02 09:30:00,249.95,250.86,248.65,249.13,20896.0,249.95,250.86,248.65,249.13,20896.0
2025-05-02 09:35:00,249.51,250.52,249.51,250.52,7178.0,249.51,250.52,249.51,250.52,7178.0
2025-05-02 09:40:00,250.84,251.0,250.36,250.65,5225.0,250.84,251.0,250.36,250.65,5225.0
2025-05-02 09:45:00,251.15,251.15,250.36,250.6,3904.0,251.15,251.15,250.36,250.6,3904.0
2025-05-02 09:50:00,250.65,251.17,250.09,250.59,8746.0,250.65,251.17,250.09,250.59,8746.0
2025-05-02 09:55:00,250.59,250.63,249.73,249.8,7168.0,250.59,250.63,249.73,249.8,7168.0
2025-05-02 10:00:00,250.09,250.09,249.56,250.04,6859.0,250.09,250.09,249.56,250.04,6859.0
2025-05-02 10:05:00,250.3,250.47,250.23,250.4,1628.0,250.3,250.47,250.23,250.4,1628.0
2025-05-02 10:10:00,250.37,250.75,250.26,250.75,2052.0,250.37,250.75,250.26,250.75,2052.0
2025-05-02 10:15:00,250.9,251.04,250.49,250.53,5785.0,250.9,251.04,250.49,250.53,5785.0
2025-05-02 10:20:00,250.31,250.77,250.12,250.67,2765.0,250.31,250.77,250.12,250.67,2765.0
2025-05-02 10:25:00,250.72,250.76,250.69,250.74,2800.0,250.72,250.76,250.69,250.74,2800.0
2025-05-02 10:30:00,250.6,250.71,250.21,250.32,10175.0,250.6,250.71,250.21,250.32,10175.0
2025-05-02 10:35:00,250.2,250.25,249.9,249.92,13369.0,250.2,250.25,249.9,249.92,13369.0
2025-05-02 10:40:00,250.3,250.3,249.41,249.59,8948.0,250.3,250.3,249.41,249.59,8948.0
2025-05-02 10:45:00,249.63,250.07,249.63,250.07,10374.0,249.63,250.07,249.63,250.07,10374.0
2025-05-02 10:50:00,249.97,250.23,249.8,250.19,21822.0,249.97,250.23,249.8,250.19,21822.0
2025-05-02 10:55:00,250.19,250.37,249.98,250.33,7207.0,250.19,250.37,249.98,250.33,7207.0
2025-05-02 11:00:00,250.41,250.43,249.99,250.04,5506.0,250.41,250.43,249.99,250.04,5506.0
2025-05-02 11:05:00,249.98,250.07,249.61,249.87,18649.0,249.98,250.07,249.61,249.87,18649.0
2025-05-02 11:10:00,249.92,250.31,249.88,250.18,5161.0,249.92,250.31,249.88,250.18,5161.0
2025-05-02 11:15:00,250.17,250.29,249.8,249.8,5953.0,250.17,250.29,249.8,249.8,5953.0
2025-05-02 11:20:00,249.77,249.91,249.43,249.55,17846.0,249.77,249.91,249.43,249.55,17846.0
2025-05-02 11:25:00,249.43,249.44,248.96,249.05,3614.0,249.43,249.44,248.96,249.05,3614.0
2025-05-02 11:30:00,249.09,249.79,249.0,249.79,13047.0,249.09,249.79,249.0,249.79,13047.0
2025-05-02 11:35:00,249.71,249.87,249.67,249.82,5968.0,249.71,249.87,249.67,249.82,5968.0
2025-05-02 11:40:00,249.73,249.75,249.52,249.53,5300.0,249.73,249.75,249.52,249.53,5300.0
2025-05-02 11:45:00,249.51,249.6,249.39,249.53,3800.0,249.51,249.6,249.39,249.53,3800.0
2025-05-02 11:50:00,249.67,249.83,249.62,249.65,1982.0,249.67,249.83,249.62,249.65,1982.0
2025-05-02 11:55:00,249.86,250.15,249.81,249.81,1100.0,249.86,250.15,249.81,249.81,1100.0
2025-05-02 12:00:00,249.95,250.5,249.95,250.35,3841.0,249.95,250.5,249.95,250.35,3841.0
2025-05-02 12:05:00,250.34,250.79,250.33,250.79,5559.0,250.34,250.79,250.33,250.79,5559.0
2025-05-02 12:10:00,250.85,250.9,250.57,250.71,10918.0,250.85,250.9,250.57,250.71,10918.0
2025-05-02 12:15:00,250.68,250.72,250.44,250.59,3514.0,250.68,250.72,250.44,250.59,3514.0
2025-05-02 12:20:00,250.78,250.97,250.68,250.68,2313.0,250.78,250.97,250.68,250.68,2313.0
2025-05-02 12:25:00,250.69,250.76,250.51,250.51,1422.0,250.69,250.76,250.51,250.51,1422.0
2025-05-02 12:30:00,250.45,250.78,250.45,250.62,4269.0,250.45,250.78,250.45,250.62,4269.0
2025-05-02 12:35:00,250.64,250.87,250.64,250.87,2243.0,250.64,250.87,250.64,250.87,2243.0
2025-05-02 12:40:00,250.91,250.95,250.68,250.68,1619.0,250.91,250.95,250.68,250.68,1619.0
2025-05-02 12:45:00,250.83,251.11,250.83,251.0,3492.0,250.83,251.11,250.83,251.0,3492.0
2025-05-02 12:50:00,250.92,250.93,250.7,250.78,1645.0,250.92,250.93,250.7,250.78,1645.0
2025-05-02 12:55:00,250.83,250.83,250.73,250.82,600.0,250.83,250.83,250.73,250.82,600.0
2025-05-02 13:00:00,250.84,250.92,250.47,250.53,7155.0,250.84,250.92,250.47,250.53,7155.0
2025-05-02 13:05:00,250.58,250.58,250.31,250.49,2180.0,250.58,250.58,250.31,250.49,2180.0
2025-05-02 13:10:00,250.34,250.51,250.19,250.35,4090.0,250.34,250.51,250.19,250.35,4090.0
2025-05-02 13:15:00,250.33,250.33,249.89,249.91,2668.0,250.33,250.33,249.89,249.91,2668.0
2025-05-02 13:20:00,249.87,250.07,249.65,249.65,2420.0,249.87,250.07,249.65,249.65,2420.0
2025-05-02 13:25:00,249.78,249.93,249.27,249.78,9070.0,249.78,249.93,249.27,249.78,9070.0
2025-05-02 13:30:00,249.62,249.74,249.32,249.39,5819.0,249.62,249.74,249.32,249.39,5819.0
2025-05-02 13:35:00,249.39,249.5,249.04,249.1,5351.0,249.39,249.5,249.04,249.1,5351.0
2025-05-02 13:40:00,249.08,249.23,248.89,249.21,5933.0,249.08,249.23,248.89,249.21,5933.0
2025-05-02 13:45:00,249.21,249.65,249.2,249.35,5487.0,249.21,249.65,249.2,249.35,5487.0
2025-05-02 13:50:00,249.27,249.47,249.25,249.41,3942.0,249.27,249.47,249.25,249.41,3942.0
2025-05-02 13:55:00,249.57,249.57,249.07,249.21,8332.0,249.57,249.57,249.07,249.21,8332.0
2025-05-02 14:00:00,249.21,249.37,249.09,249.24,16940.0,249.21,249.37,249.09,249.24,16940.0
2025-05-02 14:05:00,249.12,249.24,248.97,249.06,3599.0,249.12,249.24,248.97,249.06,3599.0
2025-05-02 14:10:00,249.19,249.84,249.18,249.78,3963.0,249.19,249.84,249.18,249.78,3963.0
2025-05-02 14:15:00,249.78,250.02,249.77,250.0,4064.0,249.78,250.02,249.77,250.0,4064.0
2025-05-02 14:20:00,250.11,250.11,249.73,249.82,2319.0,250.11,250.11,249.73,249.82,2319.0
2025-05-02 14:25:00,249.83,249.89,249.67,249.69,1421.0,249.83,249.89,249.67,249.69,1421.0
2025-05-02 14:30:00,249.81,250.08,249.78,250.08,1919.0,249.81,250.08,249.78,250.08,1919.0
2025-05-02 14:35:00,250.12,250.27,250.11,250.21,1049.0,250.12,250.27,250.11,250.21,1049.0
2025-05-02 14:40:00,250.14,250.24,250.04,250.16,1300.0,250.14,250.24,250.04,250.16,1300.0
2025-05-02 14:45:00,249.97,250.03,249.41,249.42,2287.0,249.97,250.03,249.41,249.42,2287.0
2025-05-02 14:50:00,249.25,249.62,249.24,249.62,2593.0,249.25,249.62,249.24,249.62,2593.0
2025-05-02 14:55:00,249.53,249.6,249.37,249.54,4307.0,249.53,249.6,249.37,249.54,4307.0
2025-05-02 15:00:00,249.54,249.57,249.2,249.2,3400.0,249.54,249.57,249.2,249.2,3400.0
2025-05-02 15:05:00,249.09,249.49,249.09,249.43,3727.0,249.09,249.49,249.09,249.43,3727.0
2025-05-02 15:10:00,249.36,249.36,249.13,249.23,1604.0,249.36,249.36,249.13,249.23,1604.0
2025-05-02 15:15:00,249.31,249.58,249.21,249.58,2820.0,249.31,249.58,249.21,249.58,2820.0
2025-05-02 15:20:00,249.52,249.61,249.35,249.47,1412.0,249.52,249.61,249.35,249.47,1412.0
2025-05-02 15:25:00,249.47,249.58,249.43,249.43,2064.0,249.47,249.58,249.43,249.43,2064.0
2025-05-02 15:30:00,249.31,249.41,248.96,248.96,6011.0,249.31,249.41,248.96,248.96,6011.0
2025-05-02 15:35:00,248.99,249.33,248.95,249.2,5531.0,248.99,249.33,248.95,249.2,5531.0
2025-05-02 15:40:00,249.35,249.45,249.19,249.21,6336.0,249.35,249.45,249.19,249.21,6336.0
2025-05-02 15:45:00,249.21,249.21,248.51,248.54,11645.0,249.21,249.21,248.51,248.54,11645.0
2025-05-02 15:50:00,248.68,249.31,248.43,249.05,30866.0,248.68,249.31,248.43,249.05,30866.0
2025-05-02 15:55:00,248.77,248.92,248.0,248.53,90614.0,248.77,248.92,248.0,248.53,90614.0
2025-05-05 09:30:00,247.86,248.06,247.23,248.05,13278.0,247.86,248.06,247.23,248.05,13278.0
2025-05-05 09:35:00,248.84,249.56,248.84,249.06,2487.0,248.84,249.56,248.84,249.06,2487.0
2025-05-05 09:40:00,248.62,248.9,248.26,248.6,2119.0,248.62,248.9,248.26,248.6,2119.0
2025-05-05 09:45:00,248.8,249.33,248.8,249.24,4389.0,248.8,249.33,248.8,249.24,4389.0
2025-05-05 09:50:00,249.17,249.17,248.84,249.08,1518.0,249.17,249.17,248.84,249.08,1518.0
2025-05-05 09:55:00,249.08,250.11,249.07,249.75,9404.0,249.08,250.11,249.07,249.75,9404.0
2025-05-05 10:00:00,250.18,250.68,250.06,250.27,3449.0,250.18,250.68,250.06,250.27,3449.0
2025-05-05 10:05:00,250.02,250.29,249.89,250.25,1413.0,250.02,250.29,249.89,250.25,1413.0
2025-05-05 10:10:00,250.06,250.61,250.05,250.5,1905.0,250.06,250.61,250.05,250.5,1905.0
2025-05-05 10:15:00,250.43,250.64,250.43,250.64,900.0,250.43,250.64,250.43,250.64,900.0
2025-05-05 10:20:00,250.83,251.0,250.54,250.54,3528.0,250.83,251.0,250.54,250.54,3528.0
2025-05-05 10:25:00,250.69,251.44,250.69,251.44,7905.0,250.69,251.44,250.69,251.44,7905.0
2025-05-05 10:30:00,251.29,251.29,250.14,250.14,3739.0,251.29,251.29,250.14,250.14,3739.0
2025-05-05 10:35:00,249.96,250.57,249.96,250.57,4453.0,249.96,250.57,249.96,250.57,4453.0
2025-05-05 10:40:00,250.58,250.7,250.46,250.58,2744.0,250.58,250.7,250.46,250.58,2744.0
2025-05-05 10:45:00,250.6,250.71,250.49,250.49,2460.0,250.6,250.71,250.49,250.49,2460.0
2025-05-05 10:50:00,250.43,250.73,250.4,250.61,1361.0,250.43,250.73,250.4,250.61,1361.0
2025-05-05 10:55:00,250.49,250.79,250.49,250.79,1617.0,250.49,250.79,250.49,250.79,1617.0
2025-05-05 11:00:00,251.0,251.48,251.0,251.48,3667.0,251.0,251.48,251.0,251.48,3667.0
2025-05-05 11:05:00,251.48,251.75,251.42,251.67,4003.0,251.48,251.75,251.42,251.67,4003.0
2025-05-05 11:10:00,251.37,251.58,251.2,251.2,2017.0,251.37,251.58,251.2,251.2,2017.0
2025-05-05 11:15:00,251.16,251.16,250.87,250.92,1045.0,251.16,251.16,250.87,250.92,1045.0
2025-05-05 11:20:00,251.04,251.08,250.77,250.77,7075.0,251.04,251.08,250.77,250.77,7075.0
2025-05-05 11:25:00,250.83,250.88,250.53,250.67,5245.0,250.83,250.88,250.53,250.67,5245.0
2025-05-05 11:30:00,250.67,251.03,250.28,250.28,7971.0,250.67,251.03,250.28,250.28,7971.0
2025-05-05 11:35:00,250.46,250.59,250.25,250.25,1248.0,250.46,250.59,250.25,250.25,1248.0
2025-05-05 11:40:00,250.23,250.5,249.99,250.23,4627.0,250.23,250.5,249.99,250.23,4627.0
2025-05-05 11:45:00,250.4,250.61,250.12,250.12,3611.0,250.4,250.61,250.12,250.12,3611.0
2025-05-05 11:50:00,250.29,250.29,250.28,250.29,100.0,250.29,250.29,250.28,250.29,100.0
2025-05-05 11:55:00,250.52,250.6,250.43,250.58,1710.0,250.52,250.6,250.43,250.58,1710.0
2025-05-05 12:00:00,250.7,250.91,250.61,250.67,1405.0,250.7,250.91,250.61,250.67,1405.0
2025-05-05 12:05:00,250.67,250.83,250.54,250.59,940.0,250.67,250.83,250.54,250.59,940.0
2025-05-05 12:10:00,250.59,250.59,250.42,250.46,1573.0,250.59,250.59,250.42,250.46,1573.0
2025-05-05 12:15:00,250.41,250.41,250.33,250.33,1100.0,250.41,250.41,250.33,250.33,1100.0
2025-05-05 12:20:00,250.18,250.32,250.15,250.21,1488.0,250.18,250.32,250.15,250.21,1488.0
2025-05-05 12:25:00,250.37,250.37,250.23,250.24,520.0,250.37,250.37,250.23,250.24,520.0
2025-05-05 12:30:00,250.25,250.66,250.09,250.53,8109.0,250.25,250.66,250.09,250.53,8109.0
2025-05-05 12:35:00,250.4,250.4,250.23,250.23,903.0,250.4,250.4,250.23,250.23,903.0
2025-05-05 12:40:00,250.28,250.37,250.28,250.37,500.0,250.28,250.37,250.28,250.37,500.0
2025-05-05 12:45:00,250.24,250.32,250.19,250.2,1416.0,250.24,250.32,250.19,250.2,1416.0
2025-05-05 12:50:00,250.34,250.46,250.2,250.46,1081.0,250.34,250.46,250.2,250.46,1081.0
2025-05-05 12:55:00,250.33,250.37,250.24,250.33,1405.0,250.33,250.37,250.24,250.33,1405.0
2025-05-05 13:00:00,250.25,250.25,250.1,250.23,1707.0,250.25,250.25,250.1,250.23,1707.0
2025-05-05 13:05:00,250.12,250.29,250.11,250.17,1705.0,250.12,250.29,250.11,250.17,1705.0
2025-05-05 13:10:00,250.17,250.3,249.92,249.92,2145.0,250.17,250.3,249.92,249.92,2145.0
2025-05-05 13:15:00,249.77,250.02,249.76,249.92,1780.0,249.77,250.02,249.76,249.92,1780.0
2025-05-05 13:20:00,249.98,250.04,249.85,249.86,700.0,249.98,250.04,249.85,249.86,700.0
2025-05-05 13:25:00,249.84,250.15,249.84,250.1,1322.0,249.84,250.15,249.84,250.1,1322.0
2025-05-05 13:30:00,250.09,250.35,250.08,250.16,923.0,250.09,250.35,250.08,250.16,923.0
2025-05-05 13:35:00,250.12,250.26,250.09,250.11,2028.0,250.12,250.26,250.09,250.11,2028.0
2025-05-05 13:40:00,250.16,250.16,249.98,249.98,738.0,250.16,250.16,249.98,249.98,738.0
2025-05-05 13:45:00,250.07,250.19,250.06,250.13,931.0,250.07,250.19,250.06,250.13,931.0
2025-05-05 13:50:00,250.01,250.12,249.98,249.99,916.0,250.01,250.12,249.98,249.99,916.0
2025-05-05 13:55:00,250.11,250.11,249.99,250.07,1171.0,250.11,250.11,249.99,250.07,1171.0
2025-05-05 14:00:00,250.07,250.27,249.97,250.27,1100.0,250.07,250.27,249.97,250.27,1100.0
2025-05-05 14:05:00,250.21,250.4,250.21,250.29,4872.0,250.21,250.4,250.21,250.29,4872.0
2025-05-05 14:10:00,250.23,250.23,249.98,250.07,2335.0,250.23,250.23,249.98,250.07,2335.0
2025-05-05 14:15:00,250.19,250.19,249.99,250.0,622.0,250.19,250.19,249.99,250.0,622.0
2025-05-05 14:20:00,250.08,250.25,250.08,250.17,1512.0,250.08,250.25,250.08,250.17,1512.0
2025-05-05 14:25:00,250.31,250.31,250.02,250.06,600.0,250.31,250.31,250.02,250.06,600.0
2025-05-05 14:30:00,250.04,250.13,249.99,249.99,954.0,250.04,250.13,249.99,249.99,954.0
2025-05-05 14:35:00,249.99,250.21,249.99,250.04,1505.0,249.99,250.21,249.99,250.04,1505.0
2025-05-05 14:40:00,250.15,250.37,250.07,250.33,1300.0,250.15,250.37,250.07,250.33,1300.0
2025-05-05 14:45:00,250.43,250.43,250.22,250.3,2529.0,250.43,250.43,250.22,250.3,2529.0
2025-05-05 14:50:00,250.24,250.36,250.24,250.33,2119.0,250.24,250.36,250.24,250.33,2119.0
2025-05-05 14:55:00,250.13,250.16,250.04,250.16,1500.0,250.13,250.16,250.04,250.16,1500.0
2025-05-05 15:00:00,250.08,250.08,249.92,250.01,1762.0,250.08,250.08,249.92,250.01,1762.0
2025-05-05 15:05:00,250.01,250.04,249.66,249.66,5715.0,250.01,250.04,249.66,249.66,5715.0
2025-05-05 15:10:00,249.66,249.78,249.55,249.69,1725.0,249.66,249.78,249.55,249.69,1725.0
2025-05-05 15:15:00,249.7,249.84,249.64,249.64,1842.0,249.7,249.84,249.64,249.64,1842.0
2025-05-05 15:20:00,249.63,249.64,249.29,249.34,2434.0,249.63,249.64,249.29,249.34,2434.0
2025-05-05 15:25:00,249.29,249.4,249.14,249.15,5193.0,249.29,249.4,249.14,249.15,5193.0
2025-05-05 15:30:00,249.22,249.47,249.22,249.46,2005.0,249.22,249.47,249.22,249.46,2005.0
2025-05-05 15:35:00,249.48,249.79,249.48,249.69,4540.0,249.48,249.79,249.48,249.69,4540.0
2025-05-05 15:40:00,249.57,249.69,249.34,249.37,4338.0,249.57,249.69,249.34,249.37,4338.0
2025-05-05 15:45:00,249.39,249.43,249.14,249.17,3611.0,249.39,249.43,249.14,249.17,3611.0
2025-05-05 15:50:00,249.31,249.33,248.29,248.45,18010.0,249.31,249.33,248.29,248.45,18010.0
2025-05-05 15:55:00,248.38,248.56,248.04,248.34,32607.0,248.38,248.56,248.04,248.34,32607.0
2025-05-06 09:30:00,246.66,247.31,245.86,246.84,21870.0,246.66,247.31,245.86,246.84,21870.0
2025-05-06 09:35:00,247.19,247.19,246.22,247.0,2594.0,247.19,247.19,246.22,247.0,2594.0
2025-05-06 09:40:00,246.65,247.17,246.55,246.67,2678.0,246.65,247.17,246.55,246.67,2678.0
2025-05-06 09:45:00,246.67,247.04,246.15,246.33,3337.0,246.67,247.04,246.15,246.33,3337.0
2025-05-06 09:50:00,246.33,246.33,245.76,246.25,3301.0,246.33,246.33,245.76,246.25,3301.0
2025-05-06 09:55:00,246.06,246.42,246.06,246.29,2224.0,246.06,246.42,246.06,246.29,2224.0
2025-05-06 10:00:00,246.23,246.9,245.94,246.75,2403.0,246.23,246.9,245.94,246.75,2403.0
2025-05-06 10:05:00,246.9,247.44,246.71,247.44,1923.0,246.9,247.44,246.71,247.44,1923.0
2025-05-06 10:10:00,247.26,247.77,247.01,247.6,1386.0,247.26,247.77,247.01,247.6,1386.0
2025-05-06 10:15:00,247.52,248.26,247.52,248.13,1702.0,247.52,248.26,247.52,248.13,1702.0
2025-05-06 10:20:00,248.83,248.9,248.54,248.54,1465.0,248.83,248.9,248.54,248.54,1465.0
2025-05-06 10:25:00,248.32,248.77,248.32,248.75,2934.0,248.32,248.77,248.32,248.75,2934.0
2025-05-06 10:30:00,248.75,249.06,248.66,249.02,10921.0,248.75,249.06,248.66,249.02,10921.0
2025-05-06 10:35:00,248.96,249.0,248.81,248.92,1700.0,248.96,249.0,248.81,248.92,1700.0
2025-05-06 10:40:00,248.85,249.3,248.85,249.3,1000.0,248.85,249.3,248.85,249.3,1000.0
2025-05-06 10:45:00,249.24,249.43,249.15,249.22,1393.0,249.24,249.43,249.15,249.22,1393.0
2025-05-06 10:50:00,249.21,249.3,248.92,248.93,1300.0,249.21,249.3,248.92,248.93,1300.0
2025-05-06 10:55:00,248.89,249.07,248.83,248.86,9139.0,248.89,249.07,248.83,248.86,9139.0
2025-05-06 11:00:00,248.95,249.43,248.83,249.19,5333.0,248.95,249.43,248.83,249.19,5333.0
2025-05-06 11:05:00,249.42,249.52,248.94,248.94,2310.0,249.42,249.52,248.94,248.94,2310.0
2025-05-06 11:10:00,249.0,249.2,248.99,249.18,775.0,249.0,249.2,248.99,249.18,775.0
2025-05-06 11:15:00,249.24,249.62,249.19,249.53,11468.0,249.24,249.62,249.19,249.53,11468.0
2025-05-06 11:20:00,249.58,249.6,249.52,249.55,750.0,249.58,249.6,249.52,249.55,750.0
2025-05-06 11:25:00,249.54,249.62,249.22,249.34,3591.0,249.54,249.62,249.22,249.34,3591.0
2025-05-06 11:30:00,249.49,249.56,249.24,249.4,2489.0,249.49,249.56,249.24,249.4,2489.0
2025-05-06 11:35:00,249.68,249.68,249.51,249.52,1431.0,249.68,249.68,249.51,249.52,1431.0
2025-05-06 11:40:00,249.55,249.55,249.13,249.13,1552.0,249.55,249.55,249.13,249.13,1552.0
2025-05-06 11:45:00,249.21,249.38,249.2,249.38,520.0,249.21,249.38,249.2,249.38,520.0
2025-05-06 11:50:00,249.37,249.38,248.92,248.92,1255.0,249.37,249.38,248.92,248.92,1255.0
2025-05-06 11:55:00,248.83,248.92,248.82,248.92,586.0,248.83,248.92,248.82,248.92,586.0
2025-05-06 12:00:00,248.97,249.23,248.97,249.23,1200.0,248.97,249.23,248.97,249.23,1200.0
2025-05-06 12:05:00,249.18,249.74,249.14,249.48,8269.0,249.18,249.74,249.14,249.48,8269.0
2025-05-06 12:10:00,249.51,250.77,249.51,250.74,3538.0,249.51,250.77,249.51,250.74,3538.0
2025-05-06 12:15:00,250.5,250.5,250.05,250.23,4979.0,250.5,250.5,250.05,250.23,4979.0
2025-05-06 12:20:00,250.29,250.29,249.65,249.65,7005.0,250.29,250.29,249.65,249.65,7005.0
2025-05-06 12:25:00,249.75,249.75,249.53,249.54,315.0,249.75,249.75,249.53,249.54,315.0
2025-05-06 12:30:00,249.65,249.69,249.39,249.69,1598.0,249.65,249.69,249.39,249.69,1598.0
2025-05-06 12:35:00,249.82,249.82,249.48,249.69,5413.0,249.82,249.82,249.48,249.69,5413.0
2025-05-06 12:40:00,249.69,249.69,249.37,249.37,806.0,249.69,249.69,249.37,249.37,806.0
2025-05-06 12:45:00,249.17,249.33,249.1,249.29,1600.0,249.17,249.33,249.1,249.29,1600.0
2025-05-06 12:50:00,249.24,249.24,248.87,248.89,1150.0,249.24,249.24,248.87,248.89,1150.0
2025-05-06 12:55:00,248.74,248.78,248.73,248.77,900.0,248.74,248.78,248.73,248.77,900.0
2025-05-06 13:00:00,248.78,249.03,248.64,248.89,2796.0,248.78,249.03,248.64,248.89,2796.0
2025-05-06 13:05:00,248.96,248.98,248.78,248.86,1543.0,248.96,248.98,248.78,248.86,1543.0
2025-05-06 13:10:00,248.69,248.94,248.69,248.92,1844.0,248.69,248.94,248.69,248.92,1844.0
2025-05-06 13:15:00,248.86,248.95,248.7,248.95,1242.0,248.86,248.95,248.7,248.95,1242.0
2025-05-06 13:20:00,248.76,248.82,248.25,248.28,1300.0,248.76,248.82,248.25,248.28,1300.0
2025-05-06 13:25:00,248.29,248.6,248.14,248.34,2702.0,248.29,248.6,248.14,248.34,2702.0
2025-05-06 13:30:00,248.47,248.49,248.46,248.49,700.0,248.47,248.49,248.46,248.49,700.0
2025-05-06 13:35:00,248.6,248.65,248.25,248.25,3127.0,248.6,248.65,248.25,248.25,3127.0
2025-05-06 13:40:00,248.08,248.13,248.08,248.13,300.0,248.08,248.13,248.08,248.13,300.0
2025-05-06 13:45:00,248.04,248.17,248.0,248.0,1120.0,248.04,248.17,248.0,248.0,1120.0
2025-05-06 13:50:00,247.99,248.17,247.98,248.13,1514.0,247.99,248.17,247.98,248.13,1514.0
2025-05-06 13:55:00,248.02,248.5,248.01,248.5,7272.0,248.02,248.5,248.01,248.5,7272.0
2025-05-06 14:00:00,248.44,248.68,248.1,248.32,5199.0,248.44,248.68,248.1,248.32,5199.0
2025-05-06 14:05:00,248.04,248.49,248.04,248.4,1050.0,248.04,248.49,248.04,248.4,1050.0
2025-05-06 14:10:00,248.32,248.4,247.98,248.14,3682.0,248.32,248.4,247.98,248.14,3682.0
2025-05-06 14:15:00,248.27,248.65,248.27,248.56,1961.0,248.27,248.65,248.27,248.56,1961.0
2025-05-06 14:20:00,248.58,248.92,248.58,248.84,2651.0,248.58,248.92,248.58,248.84,2651.0
2025-05-06 14:25:00,248.96,249.11,248.79,248.83,2111.0,248.96,249.11,248.79,248.83,2111.0
2025-05-06 14:30:00,248.83,248.98,248.83,248.9,1460.0,248.83,248.98,248.83,248.9,1460.0
2025-05-06 14:35:00,248.86,248.86,248.72,248.77,1059.0,248.86,248.86,248.72,248.77,1059.0
2025-05-06 14:40:00,248.82,249.01,248.7,248.87,1000.0,248.82,249.01,248.7,248.87,1000.0
2025-05-06 14:45:00,248.69,248.99,248.68,248.99,1400.0,248.69,248.99,248.68,248.99,1400.0
2025-05-06 14:50:00,248.79,249.05,248.72,249.05,1549.0,248.79,249.05,248.72,249.05,1549.0
2025-05-06 14:55:00,249.04,249.27,249.04,249.22,900.0,249.04,249.27,249.04,249.22,900.0
2025-05-06 15:00:00,249.17,249.38,249.16,249.31,2825.0,249.17,249.38,249.16,249.31,2825.0
2025-05-06 15:05:00,249.29,249.34,249.0,249.18,971.0,249.29,249.34,249.0,249.18,971.0
2025-05-06 15:10:00,249.18,249.23,248.95,249.17,2622.0,249.18,249.23,248.95,249.17,2622.0
2025-05-06 15:15:00,249.28,249.37,249.13,249.13,1675.0,249.28,249.37,249.13,249.13,1675.0
2025-05-06 15:20:00,249.15,249.15,249.01,249.02,1600.0,249.15,249.15,249.01,249.02,1600.0
2025-05-06 15:25:00,249.02,249.19,249.01,249.15,1453.0,249.02,249.19,249.01,249.15,1453.0
2025-05-06 15:30:00,249.16,249.3,248.99,249.08,2600.0,249.16,249.3,248.99,249.08,2600.0
2025-05-06 15:35:00,249.07,249.2,248.89,249.0,3518.0,249.07,249.2,248.89,249.0,3518.0
2025-05-06 15:40:00,248.83,249.15,248.81,249.15,1321.0,248.83,249.15,248.81,249.15,1321.0
2025-05-06 15:45:00,249.19,249.21,248.88,249.08,6478.0,249.19,249.21,248.88,249.08,6478.0
2025-05-06 15:50:00,249.08,249.08,248.18,248.38,10510.0,249.08,249.08,248.18,248.38,10510.0
2025-05-06 15:55:00,248.22,248.53,247.63,247.73,65951.0,248.22,248.53,247.63,247.73,65951.0
2025-05-07 09:30:00,248.36,249.06,247.04,248.02,19201.0,248.36,249.06,247.04,248.02,19201.0
2025-05-07 09:35:00,247.94,248.13,247.61,247.93,4979.0,247.94,248.13,247.61,247.93,4979.0
2025-05-07 09:40:00,248.05,248.29,247.78,248.14,2873.0,248.05,248.29,247.78,248.14,2873.0
2025-05-07 09:45:00,248.15,248.21,247.39,247.4,7224.0,248.15,248.21,247.39,247.4,7224.0
2025-05-07 09:50:00,247.86,248.2,247.62,247.99,2229.0,247.86,248.2,247.62,247.99,2229.0
2025-05-07 09:55:00,248.0,248.54,248.0,248.45,4481.0,248.0,248.54,248.0,248.45,4481.0
2025-05-07 10:00:00,248.35,248.38,248.16,248.16,1280.0,248.35,248.38,248.16,248.16,1280.0
2025-05-07 10:05:00,248.2,248.2,247.69,248.07,3463.0,248.2,248.2,247.69,248.07,3463.0
2025-05-07 10:10:00,247.67,247.76,247.45,247.64,3128.0,247.67,247.76,247.45,247.64,3128.0
2025-05-07 10:15:00,247.65,247.89,247.42,247.72,2109.0,247.65,247.89,247.42,247.72,2109.0
2025-05-07 10:20:00,247.78,247.78,247.22,247.58,2887.0,247.78,247.78,247.22,247.58,2887.0
2025-05-07 10:25:00,247.41,247.54,247.39,247.48,3747.0,247.41,247.54,247.39,247.48,3747.0
2025-05-07 10:30:00,247.38,247.65,247.32,247.39,3814.0,247.38,247.65,247.32,247.39,3814.0
2025-05-07 10:35:00,247.45,247.76,247.22,247.62,5563.0,247.45,247.76,247.22,247.62,5563.0
2025-05-07 10:40:00,247.62,248.11,247.57,248.09,3713.0,247.62,248.11,247.57,248.09,3713.0
2025-05-07 10:45:00,247.75,247.8,247.2,247.2,2424.0,247.75,247.8,247.2,247.2,2424.0
2025-05-07 10:50:00,247.17,247.35,246.45,246.46,8271.0,247.17,247.35,246.45,246.46,8271.0
2025-05-07 10:55:00,246.45,246.7,245.95,246.7,8088.0,246.45,246.7,245.95,246.7,8088.0
2025-05-07 11:00:00,246.52,246.52,246.06,246.26,2081.0,246.52,246.52,246.06,246.26,2081.0
2025-05-07 11:05:00,246.33,246.48,246.21,246.42,1071.0,246.33,246.48,246.21,246.42,1071.0
2025-05-07 11:10:00,246.5,246.5,246.02,246.03,2885.0,246.5,246.5,246.02,246.03,2885.0
2025-05-07 11:15:00,246.43,246.49,246.33,246.47,600.0,246.43,246.49,246.33,246.47,600.0
2025-05-07 11:20:00,246.47,246.8,246.33,246.8,2055.0,246.47,246.8,246.33,246.8,2055.0
2025-05-07 11:25:00,246.77,246.78,246.64,246.77,1714.0,246.77,246.78,246.64,246.77,1714.0
2025-05-07 11:30:00,246.8,247.01,246.75,246.9,2641.0,246.8,247.01,246.75,246.9,2641.0
2025-05-07 11:35:00,247.03,247.17,246.96,247.0,1655.0,247.03,247.17,246.96,247.0,1655.0
2025-05-07 11:40:00,247.5,247.66,247.5,247.66,400.0,247.5,247.66,247.5,247.66,400.0
2025-05-07 11:45:00,247.81,247.88,247.36,247.36,1535.0,247.81,247.88,247.36,247.36,1535.0
2025-05-07 11:50:00,247.17,247.6,247.17,247.52,4133.0,247.17,247.6,247.17,247.52,4133.0
2025-05-07 11:55:00,247.42,247.81,247.42,247.69,1403.0,247.42,247.81,247.42,247.69,1403.0
2025-05-07 12:00:00,247.88,247.94,247.72,247.91,3500.0,247.88,247.94,247.72,247.91,3500.0
2025-05-07 12:05:00,248.01,248.15,247.97,248.06,1590.0,248.01,248.15,247.97,248.06,1590.0
2025-05-07 12:10:00,248.08,248.32,248.03,248.32,1312.0,248.08,248.32,248.03,248.32,1312.0
2025-05-07 12:15:00,248.27,248.58,248.24,248.46,1933.0,248.27,248.58,248.24,248.46,1933.0
2025-05-07 12:20:00,248.51,248.65,248.32,248.32,2799.0,248.51,248.65,248.32,248.32,2799.0
2025-05-07 12:25:00,248.32,248.35,248.19,248.23,1515.0,248.32,248.35,248.19,248.23,1515.0
2025-05-07 12:30:00,248.15,248.15,248.15,248.15,205.0,248.15,248.15,248.15,248.15,205.0
2025-05-07 12:35:00,248.18,248.19,247.92,248.19,2234.0,248.18,248.19,247.92,248.19,2234.0
2025-05-07 12:40:00,248.45,248.86,248.45,248.69,1092.0,248.45,248.86,248.45,248.69,1092.0
2025-05-07 12:45:00,248.58,249.34,248.58,249.19,1627.0,248.58,249.34,248.58,249.19,1627.0
2025-05-07 12:50:00,249.11,249.59,249.06,249.59,3973.0,249.11,249.59,249.06,249.59,3973.0
2025-05-07 12:55:00,249.67,249.75,249.66,249.7,1414.0,249.67,249.75,249.66,249.7,1414.0
2025-05-07 13:00:00,249.51,249.7,249.37,249.53,1117.0,249.51,249.7,249.37,249.53,1117.0
2025-05-07 13:05:00,249.6,249.63,249.43,249.55,2001.0,249.6,249.63,249.43,249.55,2001.0
2025-05-07 13:10:00,249.66,249.67,249.48,249.59,2200.0,249.66,249.67,249.48,249.59,2200.0
2025-05-07 13:15:00,249.64,249.64,249.43,249.49,1885.0,249.64,249.64,249.43,249.49,1885.0
2025-05-07 13:20:00,249.32,249.63,249.3,249.63,2216.0,249.32,249.63,249.3,249.63,2216.0
2025-05-07 13:25:00,249.67,249.82,249.65,249.65,900.0,249.67,249.82,249.65,249.65,900.0
2025-05-07 13:30:00,249.64,249.64,249.49,249.49,900.0,249.64,249.64,249.49,249.49,900.0
2025-05-07 13:35:00,249.45,249.45,249.15,249.19,1220.0,249.45,249.45,249.15,249.19,1220.0
2025-05-07 13:40:00,249.26,249.27,249.12,249.12,1033.0,249.26,249.27,249.12,249.12,1033.0
2025-05-07 13:45:00,249.12,249.29,249.1,249.29,2400.0,249.12,249.29,249.1,249.29,2400.0
2025-05-07 13:50:00,249.35,249.35,248.86,248.99,2801.0,249.35,249.35,248.86,248.99,2801.0
2025-05-07 13:55:00,248.94,248.94,248.69,248.69,808.0,248.94,248.94,248.69,248.69,808.0
2025-05-07 14:00:00,248.4,249.19,248.01,248.86,5976.0,248.4,249.19,248.01,248.86,5976.0
2025-05-07 14:05:00,248.92,248.92,247.37,247.68,4940.0,248.92,248.92,247.37,247.68,4940.0
2025-05-07 14:10:00,247.69,248.12,247.5,247.65,1744.0,247.69,248.12,247.5,247.65,1744.0
2025-05-07 14:15:00,247.48,247.64,247.33,247.33,2326.0,247.48,247.64,247.33,247.33,2326.0
2025-05-07 14:20:00,247.58,247.92,247.5,247.69,8150.0,247.58,247.92,247.5,247.69,8150.0
2025-05-07 14:25:00,247.54,248.17,247.54,248.15,1600.0,247.54,248.17,247.54,248.15,1600.0
2025-05-07 14:30:00,247.96,248.65,247.96,248.61,2224.0,247.96,248.65,247.96,248.61,2224.0
2025-05-07 14:35:00,248.6,249.0,248.3,248.79,5371.0,248.6,249.0,248.3,248.79,5371.0
2025-05-07 14:40:00,248.7,249.28,248.69,249.2,4522.0,248.7,249.28,248.69,249.2,4522.0
2025-05-07 14:45:00,249.26,249.26,248.41,248.42,4719.0,249.26,249.26,248.41,248.42,4719.0
2025-05-07 14:50:00,248.71,248.71,248.09,248.42,3433.0,248.71,248.71,248.09,248.42,3433.0
2025-05-07 14:55:00,248.48,249.77,248.48,249.63,4500.0,248.48,249.77,248.48,249.63,4500.0
2025-05-07 15:00:00,249.63,249.71,249.36,249.57,3373.0,249.63,249.71,249.36,249.57,3373.0
2025-05-07 15:05:00,249.43,249.75,249.39,249.69,3500.0,249.43,249.75,249.39,249.69,3500.0
2025-05-07 15:10:00,249.57,249.76,249.21,249.67,4080.0,249.57,249.76,249.21,249.67,4080.0
2025-05-07 15:15:00,249.67,249.67,249.27,249.57,3598.0,249.67,249.67,249.27,249.57,3598.0
2025-05-07 15:20:00,249.63,249.69,249.3,249.43,3581.0,249.63,249.69,249.3,249.43,3581.0
2025-05-07 15:25:00,249.26,249.27,248.77,248.78,3966.0,249.26,249.27,248.77,248.78,3966.0
2025-05-07 15:30:00,248.95,249.32,248.81,248.81,4609.0,248.95,249.32,248.81,248.81,4609.0
2025-05-07 15:35:00,248.87,249.34,248.86,248.95,13089.0,248.87,249.34,248.86,248.95,13089.0
2025-05-07 15:40:00,248.96,251.22,248.95,250.41,28917.0,248.96,251.22,248.95,250.41,28917.0
2025-05-07 15:45:00,250.56,250.95,249.6,249.6,14825.0,250.56,250.95,249.6,249.6,14825.0
2025-05-07 15:50:00,249.53,250.24,249.01,250.21,24730.0,249.53,250.24,249.01,250.21,24730.0
2025-05-07 15:55:00,250.16,250.73,249.76,250.58,74945.0,250.16,250.73,249.76,250.58,74945.0
2025-05-08 09:30:00,253.0,253.0,251.76,252.37,16459.0,253.0,253.0,251.76,252.37,16459.0
2025-05-08 09:35:00,252.37,253.77,252.37,253.62,9934.0,252.37,253.77,252.37,253.62,9934.0
2025-05-08 09:40:00,253.8,254.74,253.64,254.19,10020.0,253.8,254.74,253.64,254.19,10020.0
2025-05-08 09:45:00,254.02,254.76,253.79,254.7,8129.0,254.02,254.76,253.79,254.7,8129.0
2025-05-08 09:50:00,254.69,255.7,254.69,255.57,6166.0,254.69,255.7,254.69,255.57,6166.0
2025-05-08 09:55:00,255.56,255.61,254.92,255.37,5123.0,255.56,255.61,254.92,255.37,5123.0
2025-05-08 10:00:00,255.08,256.13,254.82,255.81,16440.0,255.08,256.13,254.82,255.81,16440.0
2025-05-08 10:05:00,255.98,256.01,255.05,255.54,21175.0,255.98,256.01,255.05,255.54,21175.0
2025-05-08 10:10:00,255.62,256.26,254.95,255.28,19996.0,255.62,256.26,254.95,255.28,19996.0
2025-05-08 10:15:00,255.15,256.74,255.15,256.74,9162.0,255.15,256.74,255.15,256.74,9162.0
2025-05-08 10:20:00,256.4,257.8,256.37,256.55,15621.0,256.4,257.8,256.37,256.55,15621.0
2025-05-08 10:25:00,256.79,256.99,255.94,256.15,10446.0,256.79,256.99,255.94,256.15,10446.0
2025-05-08 10:30:00,256.38,257.44,256.25,257.34,5929.0,256.38,257.44,256.25,257.34,5929.0
2025-05-08 10:35:00,257.51,257.54,256.44,256.49,6978.0,257.51,257.54,256.44,256.49,6978.0
2025-05-08 10:40:00,256.4,257.24,256.4,257.02,7512.0,256.4,257.24,256.4,257.02,7512.0
2025-05-08 10:45:00,257.0,257.2,256.5,256.6,7709.0,257.0,257.2,256.5,256.6,7709.0
2025-05-08 10:50:00,256.85,257.08,256.11,256.35,6732.0,256.85,257.08,256.11,256.35,6732.0
2025-05-08 10:55:00,256.11,256.47,255.79,256.08,3760.0,256.11,256.47,255.79,256.08,3760.0
2025-05-08 11:00:00,255.86,256.27,255.85,256.0,1657.0,255.86,256.27,255.85,256.0,1657.0
2025-05-08 11:05:00,255.9,256.5,255.86,256.47,1800.0,255.9,256.5,255.86,256.47,1800.0
2025-05-08 11:10:00,256.49,256.9,256.48,256.9,2000.0,256.49,256.9,256.48,256.9,2000.0
2025-05-08 11:15:00,256.75,257.18,256.65,257.12,5818.0,256.75,257.18,256.65,257.12,5818.0
2025-05-08 11:20:00,257.04,257.89,257.03,257.89,7813.0,257.04,257.89,257.03,257.89,7813.0
2025-05-08 11:25:00,257.69,258.1,257.35,257.63,15423.0,257.69,258.1,257.35,257.63,15423.0
2025-05-08 11:30:00,257.55,257.62,257.01,257.57,6128.0,257.55,257.62,257.01,257.57,6128.0
2025-05-08 11:35:00,257.39,257.84,257.39,257.84,2517.0,257.39,257.84,257.39,257.84,2517.0
2025-05-08 11:40:00,258.03,258.84,257.91,258.61,3106.0,258.03,258.84,257.91,258.61,3106.0
2025-05-08 11:45:00,258.69,259.34,258.69,259.16,10228.0,258.69,259.34,258.69,259.16,10228.0
2025-05-08 11:50:00,259.11,259.6,259.03,259.6,3787.0,259.11,259.6,259.03,259.6,3787.0
2025-05-08 11:55:00,259.63,260.0,259.31,259.62,26621.0,259.63,260.0,259.31,259.62,26621.0
2025-05-08 12:00:00,259.62,259.97,259.2,259.24,8265.0,259.62,259.97,259.2,259.24,8265.0
2025-05-08 12:05:00,259.23,259.61,259.08,259.47,3650.0,259.23,259.61,259.08,259.47,3650.0
2025-05-08 12:10:00,259.6,259.77,259.3,259.67,4973.0,259.6,259.77,259.3,259.67,4973.0
2025-05-08 12:15:00,259.97,260.34,259.83,259.99,7653.0,259.97,260.34,259.83,259.99,7653.0
2025-05-08 12:20:00,259.99,260.13,259.86,260.13,5385.0,259.99,260.13,259.86,260.13,5385.0
2025-05-08 12:25:00,260.01,260.08,259.56,259.56,23663.0,260.01,260.08,259.56,259.56,23663.0
2025-05-08 12:30:00,259.51,259.71,259.45,259.45,2250.0,259.51,259.71,259.45,259.45,2250.0
2025-05-08 12:35:00,259.49,259.65,259.47,259.63,1847.0,259.49,259.65,259.47,259.63,1847.0
2025-05-08 12:40:00,259.62,259.71,259.3,259.3,2393.0,259.62,259.71,259.3,259.3,2393.0
2025-05-08 12:45:00,259.35,259.67,259.32,259.52,5332.0,259.35,259.67,259.32,259.52,5332.0
2025-05-08 12:50:00,259.51,259.76,259.5,259.57,1438.0,259.51,259.76,259.5,259.57,1438.0
2025-05-08 12:55:00,259.69,259.87,259.69,259.85,1807.0,259.69,259.87,259.69,259.85,1807.0
2025-05-08 13:00:00,259.83,259.89,259.71,259.79,3569.0,259.83,259.89,259.71,259.79,3569.0
2025-05-08 13:05:00,259.79,259.89,259.59,259.89,1683.0,259.79,259.89,259.59,259.89,1683.0
2025-05-08 13:10:00,259.76,259.76,259.36,259.44,14027.0,259.76,259.76,259.36,259.44,14027.0
2025-05-08 13:15:00,259.31,259.32,259.18,259.23,9733.0,259.31,259.32,259.18,259.23,9733.0
2025-05-08 13:20:00,259.21,259.21,258.87,259.06,3949.0,259.21,259.21,258.87,259.06,3949.0
2025-05-08 13:25:00,259.01,259.69,259.01,259.6,3438.0,259.01,259.69,259.01,259.6,3438.0
2025-05-08 13:30:00,259.66,259.7,259.48,259.61,6896.0,259.66,259.7,259.48,259.61,6896.0
2025-05-08 13:35:00,259.61,259.61,259.26,259.48,2489.0,259.61,259.61,259.26,259.48,2489.0
2025-05-08 13:40:00,259.36,259.53,259.16,259.16,1351.0,259.36,259.53,259.16,259.16,1351.0
2025-05-08 13:45:00,259.16,259.3,259.12,259.29,1812.0,259.16,259.3,259.12,259.29,1812.0
2025-05-08 13:50:00,259.21,259.34,258.95,259.18,6086.0,259.21,259.34,258.95,259.18,6086.0
2025-05-08 13:55:00,259.1,259.12,258.91,259.08,1885.0,259.1,259.12,258.91,259.08,1885.0
2025-05-08 14:00:00,259.05,259.1,258.77,258.86,1100.0,259.05,259.1,258.77,258.86,1100.0
2025-05-08 14:05:00,258.83,259.05,258.81,259.05,612.0,258.83,259.05,258.81,259.05,612.0
2025-05-08 14:10:00,259.24,259.38,259.13,259.15,5153.0,259.24,259.38,259.13,259.15,5153.0
2025-05-08 14:15:00,259.38,259.38,259.02,259.02,9246.0,259.38,259.38,259.02,259.02,9246.0
2025-05-08 14:20:00,259.2,259.35,259.04,259.22,1955.0,259.2,259.35,259.04,259.22,1955.0
2025-05-08 14:25:00,259.35,259.4,259.27,259.34,1861.0,259.35,259.4,259.27,259.34,1861.0
2025-05-08 14:30:00,259.38,259.68,259.37,259.68,6623.0,259.38,259.68,259.37,259.68,6623.0
2025-05-08 14:35:00,259.58,259.63,259.5,259.59,1287.0,259.58,259.63,259.5,259.59,1287.0
2025-05-08 14:40:00,259.66,259.74,259.49,259.52,2918.0,259.66,259.74,259.49,259.52,2918.0
2025-05-08 14:45:00,259.46,259.64,259.46,259.47,3384.0,259.46,259.64,259.46,259.47,3384.0
2025-05-08 14:50:00,259.46,259.46,259.13,259.13,6132.0,259.46,259.46,259.13,259.13,6132.0
2025-05-08 14:55:00,259.14,259.14,258.91,258.92,2491.0,259.14,259.14,258.91,258.92,2491.0
2025-05-08 15:00:00,258.85,259.13,258.65,259.12,4176.0,258.85,259.13,258.65,259.12,4176.0
2025-05-08 15:05:00,258.97,258.97,258.82,258.83,3144.0,258.97,258.97,258.82,258.83,3144.0
2025-05-08 15:10:00,258.83,259.08,258.79,258.98,3301.0,258.83,259.08,258.79,258.98,3301.0
2025-05-08 15:15:00,259.1,259.24,259.1,259.24,3595.0,259.1,259.24,259.1,259.24,3595.0
2025-05-08 15:20:00,259.29,259.63,259.24,259.58,8250.0,259.29,259.63,259.24,259.58,8250.0
2025-05-08 15:25:00,259.58,259.7,259.31,259.63,2645.0,259.58,259.7,259.31,259.63,2645.0
2025-05-08 15:30:00,259.63,259.63,259.42,259.5,3313.0,259.63,259.63,259.42,259.5,3313.0
2025-05-08 15:35:00,259.47,259.47,259.01,259.05,6897.0,259.47,259.47,259.01,259.05,6897.0
2025-05-08 15:40:00,258.87,259.06,258.76,258.76,7182.0,258.87,259.06,258.76,258.76,7182.0
2025-05-08 15:45:00,258.79,258.88,258.47,258.73,18897.0,258.79,258.88,258.47,258.73,18897.0
2025-05-08 15:50:00,258.58,258.6,258.01,258.1,16309.0,258.58,258.6,258.01,258.1,16309.0
2025-05-08 15:55:00,258.44,258.44,257.51,257.98,56994.0,258.44,258.44,257.51,257.98,56994.0
2025-05-09 09:30:00,258.53,260.0,258.34,258.77,16990.0,258.53,260.0,258.34,258.77,16990.0
2025-05-09 09:35:00,258.69,259.17,258.46,258.9,5308.0,258.69,259.17,258.46,258.9,5308.0
2025-05-09 09:40:00,258.65,258.92,258.08,258.36,5460.0,258.65,258.92,258.08,258.36,5460.0
2025-05-09 09:45:00,258.23,258.48,257.83,257.9,2480.0,258.23,258.48,257.83,257.9,2480.0
2025-05-09 09:50:00,257.92,258.13,257.48,258.1,7119.0,257.92,258.13,257.48,258.1,7119.0
2025-05-09 09:55:00,258.13,258.93,258.08,258.85,10292.0,258.13,258.93,258.08,258.85,10292.0
2025-05-09 10:00:00,258.58,258.98,258.55,258.79,2715.0,258.58,258.98,258.55,258.79,2715.0
2025-05-09 10:05:00,258.58,259.15,258.58,259.08,2110.0,258.58,259.15,258.58,259.08,2110.0
2025-05-09 10:10:00,259.09,259.14,258.49,258.8,9489.0,259.09,259.14,258.49,258.8,9489.0
2025-05-09 10:15:00,258.64,258.64,257.86,258.11,4937.0,258.64,258.64,257.86,258.11,4937.0
2025-05-09 10:20:00,258.22,258.25,257.76,258.02,6954.0,258.22,258.25,257.76,258.02,6954.0
2025-05-09 10:25:00,257.9,257.9,257.1,257.56,8130.0,257.9,257.9,257.1,257.56,8130.0
2025-05-09 10:30:00,257.63,257.7,257.2,257.38,4607.0,257.63,257.7,257.2,257.38,4607.0
2025-05-09 10:35:00,257.2,257.2,256.36,256.48,5437.0,257.2,257.2,256.36,256.48,5437.0
2025-05-09 10:40:00,256.39,256.92,256.36,256.92,3928.0,256.39,256.92,256.36,256.92,3928.0
2025-05-09 10:45:00,257.01,257.17,256.56,257.17,3392.0,257.01,257.17,256.56,257.17,3392.0
2025-05-09 10:50:00,257.16,257.34,257.02,257.04,2080.0,257.16,257.34,257.02,257.04,2080.0
2025-05-09 10:55:00,257.25,257.62,257.16,257.62,859.0,257.25,257.62,257.16,257.62,859.0
2025-05-09 11:00:00,257.68,257.87,257.55,257.87,2027.0,257.68,257.87,257.55,257.87,2027.0
2025-05-09 11:05:00,257.94,257.99,257.88,257.94,3444.0,257.94,257.99,257.88,257.94,3444.0
2025-05-09 11:10:00,257.92,257.95,257.41,257.6,5448.0,257.92,257.95,257.41,257.6,5448.0
2025-05-09 11:15:00,257.45,257.77,257.37,257.64,2612.0,257.45,257.77,257.37,257.64,2612.0
2025-05-09 11:20:00,257.65,257.67,257.46,257.57,4042.0,257.65,257.67,257.46,257.57,4042.0
2025-05-09 11:25:00,257.72,257.79,257.46,257.79,4076.0,257.72,257.79,257.46,257.79,4076.0
2025-05-09 11:30:00,257.72,257.72,257.37,257.43,3238.0,257.72,257.72,257.37,257.43,3238.0
2025-05-09 11:35:00,257.65,257.89,257.57,257.76,2705.0,257.65,257.89,257.57,257.76,2705.0
2025-05-09 11:40:00,257.67,257.77,257.6,257.66,1887.0,257.67,257.77,257.6,257.66,1887.0
2025-05-09 11:45:00,257.81,258.09,257.75,257.95,1826.0,257.81,258.09,257.75,257.95,1826.0
2025-05-09 11:50:00,257.87,258.22,257.87,258.04,3472.0,257.87,258.22,257.87,258.04,3472.0
2025-05-09 11:55:00,258.03,258.41,257.91,258.18,8490.0,258.03,258.41,257.91,258.18,8490.0
2025-05-09 12:00:00,258.2,258.29,257.62,257.66,2142.0,258.2,258.29,257.62,257.66,2142.0
2025-05-09 12:05:00,257.59,257.77,257.29,257.52,2581.0,257.59,257.77,257.29,257.52,2581.0
2025-05-09 12:10:00,257.25,257.79,257.25,257.79,2021.0,257.25,257.79,257.25,257.79,2021.0
2025-05-09 12:15:00,257.8,257.93,257.54,257.93,1937.0,257.8,257.93,257.54,257.93,1937.0
2025-05-09 12:20:00,257.88,258.0,257.8,258.0,1793.0,257.88,258.0,257.8,258.0,1793.0
2025-05-09 12:25:00,257.93,258.13,257.8,258.11,6864.0,257.93,258.13,257.8,258.11,6864.0
2025-05-09 12:30:00,257.94,258.02,257.77,257.86,12096.0,257.94,258.02,257.77,257.86,12096.0
2025-05-09 12:35:00,258.03,258.2,258.02,258.02,2600.0,258.03,258.2,258.02,258.02,2600.0
2025-05-09 12:40:00,258.0,258.28,257.98,258.02,4741.0,258.0,258.28,257.98,258.02,4741.0
2025-05-09 12:45:00,257.86,257.91,257.62,257.91,5408.0,257.86,257.91,257.62,257.91,5408.0
2025-05-09 12:50:00,257.82,258.01,257.69,257.98,2244.0,257.82,258.01,257.69,257.98,2244.0
2025-05-09 12:55:00,258.07,258.07,257.77,258.02,2950.0,258.07,258.07,257.77,258.02,2950.0
2025-05-09 13:00:00,258.13,258.35,258.1,258.34,7294.0,258.13,258.35,258.1,258.34,7294.0
2025-05-09 13:05:00,258.14,258.51,258.11,258.51,2878.0,258.14,258.51,258.11,258.51,2878.0
2025-05-09 13:10:00,258.53,258.74,258.45,258.45,5947.0,258.53,258.74,258.45,258.45,5947.0
2025-05-09 13:15:00,258.52,258.8,258.52,258.63,4053.0,258.52,258.8,258.52,258.63,4053.0
2025-05-09 13:20:00,258.7,258.71,257.99,258.58,8129.0,258.7,258.71,257.99,258.58,8129.0
2025-05-09 13:25:00,258.65,258.88,258.4,258.88,1068.0,258.65,258.88,258.4,258.88,1068.0
2025-05-09 13:30:00,258.63,258.75,258.56,258.71,3395.0,258.63,258.75,258.56,258.71,3395.0
2025-05-09 13:35:00,258.79,258.87,258.52,258.63,2490.0,258.79,258.87,258.52,258.63,2490.0
2025-05-09 13:40:00,258.7,259.05,258.7,259.05,3795.0,258.7,259.05,258.7,259.05,3795.0
2025-05-09 13:45:00,259.0,259.33,258.95,259.07,4616.0,259.0,259.33,258.95,259.07,4616.0
2025-05-09 13:50:00,259.33,259.37,259.06,259.37,3551.0,259.33,259.37,259.06,259.37,3551.0
2025-05-09 13:55:00,259.2,259.38,259.07,259.25,6972.0,259.2,259.38,259.07,259.25,6972.0
2025-05-09 14:00:00,259.13,259.26,258.87,258.88,2718.0,259.13,259.26,258.87,258.88,2718.0
2025-05-09 14:05:00,258.75,259.05,258.68,258.68,7123.0,258.75,259.05,258.68,258.68,7123.0
2025-05-09 14:10:00,258.68,258.83,258.35,258.35,6202.0,258.68,258.83,258.35,258.35,6202.0
2025-05-09 14:15:00,258.47,258.69,257.84,258.28,17370.0,258.47,258.69,257.84,258.28,17370.0
2025-05-09 14:20:00,258.21,258.33,258.13,258.2,2154.0,258.21,258.33,258.13,258.2,2154.0
2025-05-09 14:25:00,258.18,258.52,258.18,258.29,5283.0,258.18,258.52,258.18,258.29,5283.0
2025-05-09 14:30:00,258.43,258.81,258.43,258.6,5384.0,258.43,258.81,258.43,258.6,5384.0
2025-05-09 14:35:00,258.42,258.69,258.36,258.37,6846.0,258.42,258.69,258.36,258.37,6846.0
2025-05-09 14:40:00,258.37,258.56,258.15,258.18,4812.0,258.37,258.56,258.15,258.18,4812.0
2025-05-09 14:45:00,258.18,258.53,258.17,258.48,7324.0,258.18,258.53,258.17,258.48,7324.0
2025-05-09 14:50:00,258.54,258.57,258.35,258.48,6702.0,258.54,258.57,258.35,258.48,6702.0
2025-05-09 14:55:00,258.5,258.54,258.23,258.25,5755.0,258.5,258.54,258.23,258.25,5755.0
2025-05-09 15:00:00,258.33,258.71,258.25,258.61,9703.0,258.33,258.71,258.25,258.61,9703.0
2025-05-09 15:05:00,258.74,258.84,258.38,258.63,5609.0,258.74,258.84,258.38,258.63,5609.0
2025-05-09 15:10:00,258.8,258.94,258.72,258.84,5807.0,258.8,258.94,258.72,258.84,5807.0
2025-05-09 15:15:00,258.89,258.91,258.55,258.86,5230.0,258.89,258.91,258.55,258.86,5230.0
2025-05-09 15:20:00,258.88,258.98,258.62,258.97,8977.0,258.88,258.98,258.62,258.97,8977.0
2025-05-09 15:25:00,258.98,259.08,258.8,258.91,10412.0,258.98,259.08,258.8,258.91,10412.0
2025-05-09 15:30:00,258.94,259.17,258.66,259.17,12273.0,258.94,259.17,258.66,259.17,12273.0
2025-05-09 15:35:00,259.18,259.19,258.88,259.0,20932.0,259.18,259.19,258.88,259.0,20932.0
2025-05-09 15:40:00,259.09,259.23,258.81,258.81,6811.0,259.09,259.23,258.81,258.81,6811.0
2025-05-09 15:45:00,258.84,259.16,258.64,259.15,6374.0,258.84,259.16,258.64,259.15,6374.0
2025-05-09 15:50:00,259.2,259.71,258.92,259.71,25531.0,259.2,259.71,258.92,259.71,25531.0
2025-05-09 15:55:00,259.61,259.71,258.92,259.22,88889.0,259.61,259.71,258.92,259.22,88889.0
2025-05-12 09:30:00,264.93,266.86,264.34,265.02,31622.0,264.93,266.86,264.34,265.02,31622.0
2025-05-12 09:35:00,264.52,264.73,263.36,264.01,3685.0,264.52,264.73,263.36,264.01,3685.0
2025-05-12 09:40:00,263.96,264.42,263.14,263.61,10994.0,263.96,264.42,263.14,263.61,10994.0
2025-05-12 09:45:00,263.61,264.14,262.68,264.13,13982.0,263.61,264.14,262.68,264.13,13982.0
2025-05-12 09:50:00,264.33,264.94,263.82,264.11,14804.0,264.33,264.94,263.82,264.11,14804.0
2025-05-12 09:55:00,264.09,264.18,263.5,264.18,19087.0,264.09,264.18,263.5,264.18,19087.0
2025-05-12 10:00:00,264.22,264.52,263.01,263.01,30767.0,264.22,264.52,263.01,263.01,30767.0
2025-05-12 10:05:00,263.15,263.25,262.82,263.07,19108.0,263.15,263.25,262.82,263.07,19108.0
2025-05-12 10:10:00,263.07,263.71,263.03,263.07,27875.0,263.07,263.71,263.03,263.07,27875.0
2025-05-12 10:15:00,263.08,263.17,262.72,262.9,25978.0,263.08,263.17,262.72,262.9,25978.0
2025-05-12 10:20:00,262.88,263.02,262.46,262.7,16766.0,262.88,263.02,262.46,262.7,16766.0
2025-05-12 10:25:00,262.44,262.44,261.35,261.49,4428.0,262.44,262.44,261.35,261.49,4428.0
2025-05-12 10:30:00,261.35,261.46,260.93,261.19,4162.0,261.35,261.46,260.93,261.19,4162.0
2025-05-12 10:35:00,261.19,261.39,260.94,261.35,2586.0,261.19,261.39,260.94,261.35,2586.0
2025-05-12 10:40:00,261.63,262.29,261.63,262.29,2200.0,261.63,262.29,261.63,262.29,2200.0
2025-05-12 10:45:00,262.47,262.53,262.16,262.31,3863.0,262.47,262.53,262.16,262.31,3863.0
2025-05-12 10:50:00,262.41,262.95,262.39,262.58,4606.0,262.41,262.95,262.39,262.58,4606.0
2025-05-12 10:55:00,262.67,262.67,262.45,262.59,3028.0,262.67,262.67,262.45,262.59,3028.0
2025-05-12 11:00:00,262.59,263.18,262.59,263.18,3339.0,262.59,263.18,262.59,263.18,3339.0
2025-05-12 11:05:00,263.19,263.2,262.53,262.54,5737.0,263.19,263.2,262.53,262.54,5737.0
2025-05-12 11:10:00,262.51,262.84,262.4,262.75,4233.0,262.51,262.84,262.4,262.75,4233.0
2025-05-12 11:15:00,262.81,262.97,262.54,262.9,8598.0,262.81,262.97,262.54,262.9,8598.0
2025-05-12 11:20:00,262.9,263.04,262.15,262.38,2579.0,262.9,263.04,262.15,262.38,2579.0
2025-05-12 11:25:00,262.44,262.71,262.41,262.6,2784.0,262.44,262.71,262.41,262.6,2784.0
2025-05-12 11:30:00,262.62,263.03,262.44,262.62,19117.0,262.62,263.03,262.44,262.62,19117.0
2025-05-12 11:35:00,262.55,262.67,262.31,262.32,5713.0,262.55,262.67,262.31,262.32,5713.0
2025-05-12 11:40:00,262.29,262.57,261.95,262.57,4643.0,262.29,262.57,261.95,262.57,4643.0
2025-05-12 11:45:00,262.47,262.69,262.36,262.47,4511.0,262.47,262.69,262.36,262.47,4511.0
2025-05-12 11:50:00,262.29,262.35,262.0,262.16,3664.0,262.29,262.35,262.0,262.16,3664.0
2025-05-12 11:55:00,262.3,262.52,261.85,261.98,5427.0,262.3,262.52,261.85,261.98,5427.0
2025-05-12 12:00:00,262.03,262.19,261.92,262.19,5597.0,262.03,262.19,261.92,262.19,5597.0
2025-05-12 12:05:00,262.26,262.6,262.03,262.54,8485.0,262.26,262.6,262.03,262.54,8485.0
2025-05-12 12:10:00,262.54,262.62,262.36,262.51,4990.0,262.54,262.62,262.36,262.51,4990.0
2025-05-12 12:15:00,262.5,262.65,262.35,262.43,5754.0,262.5,262.65,262.35,262.43,5754.0
2025-05-12 12:20:00,262.46,262.58,262.33,262.45,7702.0,262.46,262.58,262.33,262.45,7702.0
2025-05-12 12:25:00,262.57,262.88,262.4,262.76,7531.0,262.57,262.88,262.4,262.76,7531.0
2025-05-12 12:30:00,262.92,263.01,262.55,262.71,4853.0,262.92,263.01,262.55,262.71,4853.0
2025-05-12 12:35:00,262.85,263.29,262.85,263.0,7474.0,262.85,263.29,262.85,263.0,7474.0
2025-05-12 12:40:00,262.9,263.03,262.85,262.95,6033.0,262.9,263.03,262.85,262.95,6033.0
2025-05-12 12:45:00,262.95,263.79,262.95,263.54,36175.0,262.95,263.79,262.95,263.54,36175.0
2025-05-12 12:50:00,263.65,263.71,263.45,263.63,12842.0,263.65,263.71,263.45,263.63,12842.0
2025-05-12 12:55:00,263.63,263.65,263.49,263.63,4331.0,263.63,263.65,263.49,263.63,4331.0
2025-05-12 13:00:00,263.68,264.46,263.49,264.41,29579.0,263.68,264.46,263.49,264.41,29579.0
2025-05-12 13:05:00,264.44,264.69,264.11,264.62,14081.0,264.44,264.69,264.11,264.62,14081.0
2025-05-12 13:10:00,264.53,264.53,264.36,264.5,1905.0,264.53,264.53,264.36,264.5,1905.0
2025-05-12 13:15:00,264.49,264.61,264.37,264.5,4203.0,264.49,264.61,264.37,264.5,4203.0
2025-05-12 13:20:00,264.5,264.65,264.28,264.6,4046.0,264.5,264.65,264.28,264.6,4046.0
2025-05-12 13:25:00,264.6,264.94,264.59,264.86,2067.0,264.6,264.94,264.59,264.86,2067.0
2025-05-12 13:30:00,264.87,265.19,264.84,265.16,8294.0,264.87,265.19,264.84,265.16,8294.0
2025-05-12 13:35:00,265.16,265.29,265.03,265.23,1303.0,265.16,265.29,265.03,265.23,1303.0
2025-05-12 13:40:00,265.24,265.38,265.0,265.25,6335.0,265.24,265.38,265.0,265.25,6335.0
2025-05-12 13:45:00,265.28,265.54,265.28,265.46,10038.0,265.28,265.54,265.28,265.46,10038.0
2025-05-12 13:50:00,265.44,265.62,265.44,265.62,1999.0,265.44,265.62,265.44,265.62,1999.0
2025-05-12 13:55:00,265.63,265.75,265.24,265.24,5447.0,265.63,265.75,265.24,265.24,5447.0
2025-05-12 14:00:00,265.33,265.5,265.33,265.5,382.0,265.33,265.5,265.33,265.5,382.0
2025-05-12 14:05:00,265.36,265.47,265.12,265.19,3542.0,265.36,265.47,265.12,265.19,3542.0
2025-05-12 14:10:00,265.21,265.24,264.8,265.22,5710.0,265.21,265.24,264.8,265.22,5710.0
2025-05-12 14:15:00,265.29,265.58,265.1,265.54,4530.0,265.29,265.58,265.1,265.54,4530.0
2025-05-12 14:20:00,265.54,265.54,265.31,265.38,3160.0,265.54,265.54,265.31,265.38,3160.0
2025-05-12 14:25:00,265.62,265.65,265.38,265.42,5677.0,265.62,265.65,265.38,265.42,5677.0
2025-05-12 14:30:00,265.39,265.53,265.24,265.38,4946.0,265.39,265.53,265.24,265.38,4946.0
2025-05-12 14:35:00,265.38,265.84,265.38,265.84,7058.0,265.38,265.84,265.38,265.84,7058.0
2025-05-12 14:40:00,265.95,266.15,265.88,265.93,4167.0,265.95,266.15,265.88,265.93,4167.0
2025-05-12 14:45:00,266.08,266.08,265.51,265.51,3488.0,266.08,266.08,265.51,265.51,3488.0
2025-05-12 14:50:00,265.56,265.62,265.41,265.41,2378.0,265.56,265.62,265.41,265.41,2378.0
2025-05-12 14:55:00,265.41,265.53,265.28,265.51,3692.0,265.41,265.53,265.28,265.51,3692.0
2025-05-12 15:00:00,265.4,265.76,265.29,265.76,2896.0,265.4,265.76,265.29,265.76,2896.0
2025-05-12 15:05:00,265.84,265.99,265.78,265.88,2725.0,265.84,265.99,265.78,265.88,2725.0
2025-05-12 15:10:00,265.86,265.9,265.68,265.73,9057.0,265.86,265.9,265.68,265.73,9057.0
2025-05-12 15:15:00,265.75,265.75,265.51,265.7,4311.0,265.75,265.75,265.51,265.7,4311.0
2025-05-12 15:20:00,265.63,265.64,265.39,265.4,5367.0,265.63,265.64,265.39,265.4,5367.0
2025-05-12 15:25:00,265.41,265.64,265.04,265.51,10221.0,265.41,265.64,265.04,265.51,10221.0
2025-05-12 15:30:00,265.66,265.88,265.5,265.78,6198.0,265.66,265.88,265.5,265.78,6198.0
2025-05-12 15:35:00,265.77,265.85,265.66,265.69,9263.0,265.77,265.85,265.66,265.69,9263.0
2025-05-12 15:40:00,265.61,265.97,265.45,265.97,8031.0,265.61,265.97,265.45,265.97,8031.0
2025-05-12 15:45:00,266.0,266.05,265.51,265.94,16226.0,266.0,266.05,265.51,265.94,16226.0
2025-05-12 15:50:00,266.1,266.54,265.84,266.37,49449.0,266.1,266.54,265.84,266.37,49449.0
2025-05-12 15:55:00,266.19,266.71,265.76,266.7,83058.0,266.19,266.71,265.76,266.7,83058.0
2025-05-13 09:30:00,266.76,267.0,266.04,266.23,12311.0,266.76,267.0,266.04,266.23,12311.0
2025-05-13 09:35:00,266.48,267.79,266.2,267.23,9782.0,266.48,267.79,266.2,267.23,9782.0
2025-05-13 09:40:00,267.32,267.58,267.08,267.34,4033.0,267.32,267.58,267.08,267.34,4033.0
2025-05-13 09:45:00,267.01,267.08,266.57,266.81,2974.0,267.01,267.08,266.57,266.81,2974.0
2025-05-13 09:50:00,266.85,267.59,266.85,267.36,1243.0,266.85,267.59,266.85,267.36,1243.0
2025-05-13 09:55:00,267.38,267.52,267.08,267.37,3982.0,267.38,267.52,267.08,267.37,3982.0
2025-05-13 10:00:00,267.42,268.19,267.23,267.61,6974.0,267.42,268.19,267.23,267.61,6974.0
2025-05-13 10:05:00,267.62,267.82,267.39,267.54,2402.0,267.62,267.82,267.39,267.54,2402.0
2025-05-13 10:10:00,267.36,267.88,267.36,267.88,3027.0,267.36,267.88,267.36,267.88,3027.0
2025-05-13 10:15:00,267.84,268.28,267.57,268.22,5106.0,267.84,268.28,267.57,268.22,5106.0
2025-05-13 10:20:00,268.13,268.19,267.69,267.74,7857.0,268.13,268.19,267.69,267.74,7857.0
2025-05-13 10:25:00,267.73,268.0,267.33,267.33,5946.0,267.73,268.0,267.33,267.33,5946.0
2025-05-13 10:30:00,267.33,267.68,267.23,267.6,4601.0,267.33,267.68,267.23,267.6,4601.0
2025-05-13 10:35:00,267.6,267.87,267.57,267.73,3741.0,267.6,267.87,267.57,267.73,3741.0
2025-05-13 10:40:00,267.71,267.81,267.59,267.59,1309.0,267.71,267.81,267.59,267.59,1309.0
2025-05-13 10:45:00,267.56,267.85,267.44,267.48,4683.0,267.56,267.85,267.44,267.48,4683.0
2025-05-13 10:50:00,267.48,268.11,267.48,267.96,4301.0,267.48,268.11,267.48,267.96,4301.0
2025-05-13 10:55:00,267.96,268.05,267.71,267.97,2012.0,267.96,268.05,267.71,267.97,2012.0
2025-05-13 11:00:00,267.96,268.16,267.67,268.13,5166.0,267.96,268.16,267.67,268.13,5166.0
2025-05-13 11:05:00,268.03,268.57,267.9,268.57,3871.0,268.03,268.57,267.9,268.57,3871.0
2025-05-13 11:10:00,268.5,268.59,268.28,268.28,2411.0,268.5,268.59,268.28,268.28,2411.0
2025-05-13 11:15:00,268.14,268.65,268.1,268.65,8529.0,268.14,268.65,268.1,268.65,8529.0
2025-05-13 11:20:00,268.59,268.63,268.38,268.38,3138.0,268.59,268.63,268.38,268.38,3138.0
2025-05-13 11:25:00,268.41,268.97,268.41,268.97,3654.0,268.41,268.97,268.41,268.97,3654.0
2025-05-13 11:30:00,268.87,269.1,268.73,268.96,4840.0,268.87,269.1,268.73,268.96,4840.0
2025-05-13 11:35:00,269.02,269.22,268.85,269.22,2214.0,269.02,269.22,268.85,269.22,2214.0
2025-05-13 11:40:00,269.17,269.42,269.0,269.36,4976.0,269.17,269.42,269.0,269.36,4976.0
2025-05-13 11:45:00,269.37,269.49,269.2,269.26,3211.0,269.37,269.49,269.2,269.26,3211.0
2025-05-13 11:50:00,269.1,269.22,268.91,268.91,3600.0,269.1,269.22,268.91,268.91,3600.0
2025-05-13 11:55:00,269.06,269.25,269.05,269.19,1700.0,269.06,269.25,269.05,269.19,1700.0
2025-05-13 12:00:00,269.16,269.26,269.1,269.15,3321.0,269.16,269.26,269.1,269.15,3321.0
2025-05-13 12:05:00,269.1,269.3,269.09,269.23,2933.0,269.1,269.3,269.09,269.23,2933.0
2025-05-13 12:10:00,269.26,269.65,269.24,269.65,2000.0,269.26,269.65,269.24,269.65,2000.0
2025-05-13 12:15:00,269.47,269.6,269.47,269.55,1750.0,269.47,269.6,269.47,269.55,1750.0
2025-05-13 12:20:00,269.57,269.98,269.55,269.98,1793.0,269.57,269.98,269.55,269.98,1793.0
2025-05-13 12:25:00,270.0,270.26,269.96,270.14,16761.0,270.0,270.26,269.96,270.14,16761.0
2025-05-13 12:30:00,269.99,270.12,269.8,269.94,3517.0,269.99,270.12,269.8,269.94,3517.0
2025-05-13 12:35:00,270.08,270.38,270.08,270.38,4469.0,270.08,270.38,270.08,270.38,4469.0
2025-05-13 12:40:00,270.38,270.54,270.27,270.48,1326.0,270.38,270.54,270.27,270.48,1326.0
2025-05-13 12:45:00,270.36,270.67,270.36,270.58,7051.0,270.36,270.67,270.36,270.58,7051.0
2025-05-13 12:50:00,270.58,270.58,270.02,270.16,3661.0,270.58,270.58,270.02,270.16,3661.0
2025-05-13 12:55:00,270.01,270.27,269.92,270.06,2064.0,270.01,270.27,269.92,270.06,2064.0
2025-05-13 13:00:00,270.17,270.17,269.79,269.91,7006.0,270.17,270.17,269.79,269.91,7006.0
2025-05-13 13:05:00,269.9,269.99,269.81,269.96,3542.0,269.9,269.99,269.81,269.96,3542.0
2025-05-13 13:10:00,269.92,269.92,269.78,269.83,2100.0,269.92,269.92,269.78,269.83,2100.0
2025-05-13 13:15:00,269.78,270.0,269.72,269.72,3121.0,269.78,270.0,269.72,269.72,3121.0
2025-05-13 13:20:00,269.81,269.92,269.41,269.81,7208.0,269.81,269.92,269.41,269.81,7208.0
2025-05-13 13:25:00,269.81,269.93,269.56,269.56,5270.0,269.81,269.93,269.56,269.56,5270.0
2025-05-13 13:30:00,269.68,270.08,269.68,270.0,10840.0,269.68,270.08,269.68,270.0,10840.0
2025-05-13 13:35:00,270.04,270.17,269.87,270.0,2040.0,270.04,270.17,269.87,270.0,2040.0
2025-05-13 13:40:00,270.0,270.12,269.87,269.87,1336.0,270.0,270.12,269.87,269.87,1336.0
2025-05-13 13:45:00,269.91,270.06,269.9,270.06,1269.0,269.91,270.06,269.9,270.06,1269.0
2025-05-13 13:50:00,270.12,270.23,269.82,269.82,1950.0,270.12,270.23,269.82,269.82,1950.0
2025-05-13 13:55:00,269.82,269.9,269.69,269.81,1983.0,269.82,269.9,269.69,269.81,1983.0
2025-05-13 14:00:00,269.51,269.69,269.45,269.69,1600.0,269.51,269.69,269.45,269.69,1600.0
2025-05-13 14:05:00,269.72,269.73,269.51,269.56,900.0,269.72,269.73,269.51,269.56,900.0
2025-05-13 14:10:00,269.56,269.59,269.37,269.37,1136.0,269.56,269.59,269.37,269.37,1136.0
2025-05-13 14:15:00,269.39,269.4,269.06,269.4,4929.0,269.39,269.4,269.06,269.4,4929.0
2025-05-13 14:20:00,269.5,269.66,269.47,269.66,1561.0,269.5,269.66,269.47,269.66,1561.0
2025-05-13 14:25:00,269.66,269.66,269.25,269.25,6547.0,269.66,269.66,269.25,269.25,6547.0
2025-05-13 14:30:00,269.26,269.62,269.23,269.51,7520.0,269.26,269.62,269.23,269.51,7520.0
2025-05-13 14:35:00,269.57,269.82,269.57,269.74,1035.0,269.57,269.82,269.57,269.74,1035.0
2025-05-13 14:40:00,269.74,269.89,269.65,269.77,2162.0,269.74,269.89,269.65,269.77,2162.0
2025-05-13 14:45:00,269.8,269.83,269.69,269.83,2277.0,269.8,269.83,269.69,269.83,2277.0
2025-05-13 14:50:00,269.67,269.75,269.63,269.75,902.0,269.67,269.75,269.63,269.75,902.0
2025-05-13 14:55:00,269.8,270.08,269.72,270.03,3323.0,269.8,270.08,269.72,270.03,3323.0
2025-05-13 15:00:00,270.01,270.02,269.68,269.84,3384.0,270.01,270.02,269.68,269.84,3384.0
2025-05-13 15:05:00,269.84,270.0,269.83,269.94,1706.0,269.84,270.0,269.83,269.94,1706.0
2025-05-13 15:10:00,270.08,270.15,270.03,270.11,864.0,270.08,270.15,270.03,270.11,864.0
2025-05-13 15:15:00,270.09,270.13,270.03,270.03,4820.0,270.09,270.13,270.03,270.03,4820.0
2025-05-13 15:20:00,270.03,270.03,269.77,269.78,5011.0,270.03,270.03,269.77,269.78,5011.0
2025-05-13 15:25:00,269.99,270.26,269.91,270.12,12089.0,269.99,270.26,269.91,270.12,12089.0
2025-05-13 15:30:00,270.16,270.48,270.16,270.38,5827.0,270.16,270.48,270.16,270.38,5827.0
2025-05-13 15:35:00,270.38,270.69,270.29,270.43,6150.0,270.38,270.69,270.29,270.43,6150.0
2025-05-13 15:40:00,270.32,270.51,270.32,270.39,5983.0,270.32,270.51,270.32,270.39,5983.0
2025-05-13 15:45:00,270.41,270.41,270.02,270.13,18226.0,270.41,270.41,270.02,270.13,18226.0
2025-05-13 15:50:00,270.13,270.13,269.69,269.69,25596.0,270.13,270.13,269.69,269.69,25596.0
2025-05-13 15:55:00,269.56,270.24,269.33,270.12,95539.0,269.56,270.24,269.33,270.12,95539.0
2025-05-14 09:30:00,268.8,270.71,268.59,270.71,28462.0,268.8,270.71,268.59,270.71,28462.0
2025-05-14 09:35:00,270.78,271.66,270.58,270.68,9168.0,270.78,271.66,270.58,270.68,9168.0
2025-05-14 09:40:00,270.67,271.08,270.14,270.51,12260.0,270.67,271.08,270.14,270.51,12260.0
2025-05-14 09:45:00,270.2,271.33,270.07,271.19,7117.0,270.2,271.33,270.07,271.19,7117.0
2025-05-14 09:50:00,271.19,271.19,269.6,269.86,3755.0,271.19,271.19,269.6,269.86,3755.0
2025-05-14 09:55:00,269.68,270.5,269.56,270.5,2860.0,269.68,270.5,269.56,270.5,2860.0
2025-05-14 10:00:00,270.47,270.64,269.8,270.05,5416.0,270.47,270.64,269.8,270.05,5416.0
2025-05-14 10:05:00,270.25,270.73,269.98,270.59,15174.0,270.25,270.73,269.98,270.59,15174.0
2025-05-14 10:10:00,270.54,270.76,269.98,270.66,3812.0,270.54,270.76,269.98,270.66,3812.0
2025-05-14 10:15:00,270.61,270.64,270.42,270.57,1237.0,270.61,270.64,270.42,270.57,1237.0
2025-05-14 10:20:00,270.56,271.24,270.42,270.98,4161.0,270.56,271.24,270.42,270.98,4161.0
2025-05-14 10:25:00,270.99,271.18,270.86,270.86,4066.0,270.99,271.18,270.86,270.86,4066.0
2025-05-14 10:30:00,270.98,271.52,270.86,271.36,6795.0,270.98,271.52,270.86,271.36,6795.0
2025-05-14 10:35:00,271.36,271.57,270.69,270.85,9114.0,271.36,271.57,270.69,270.85,9114.0
2025-05-14 10:40:00,270.69,271.0,270.64,271.0,2300.0,270.69,271.0,270.64,271.0,2300.0
2025-05-14 10:45:00,270.95,271.23,270.8,271.11,1937.0,270.95,271.23,270.8,271.11,1937.0
2025-05-14 10:50:00,271.15,271.29,270.93,270.94,2242.0,271.15,271.29,270.93,270.94,2242.0
2025-05-14 10:55:00,270.82,270.89,270.56,270.65,1686.0,270.82,270.89,270.56,270.65,1686.0
2025-05-14 11:00:00,270.82,270.82,270.01,270.02,2000.0,270.82,270.82,270.01,270.02,2000.0
2025-05-14 11:05:00,269.94,270.28,269.86,270.21,2528.0,269.94,270.28,269.86,270.21,2528.0
2025-05-14 11:10:00,270.16,270.25,270.07,270.24,4289.0,270.16,270.25,270.07,270.24,4289.0
2025-05-14 11:15:00,270.27,270.27,270.06,270.1,2090.0,270.27,270.27,270.06,270.1,2090.0
2025-05-14 11:20:00,270.1,270.55,270.09,270.55,800.0,270.1,270.55,270.09,270.55,800.0
2025-05-14 11:25:00,270.56,270.81,270.55,270.6,2679.0,270.56,270.81,270.55,270.6,2679.0
2025-05-14 11:30:00,270.59,270.64,270.41,270.46,1298.0,270.59,270.64,270.41,270.46,1298.0
2025-05-14 11:35:00,270.35,270.59,270.34,270.59,2684.0,270.35,270.59,270.34,270.59,2684.0
2025-05-14 11:40:00,270.36,270.45,270.15,270.15,2304.0,270.36,270.45,270.15,270.15,2304.0
2025-05-14 11:45:00,270.2,270.35,270.16,270.2,2232.0,270.2,270.35,270.16,270.2,2232.0
2025-05-14 11:50:00,270.05,270.38,270.01,270.38,2403.0,270.05,270.38,270.01,270.38,2403.0
2025-05-14 11:55:00,270.31,270.47,270.3,270.35,1213.0,270.31,270.47,270.3,270.35,1213.0
2025-05-14 12:00:00,270.31,270.58,270.3,270.5,1300.0,270.31,270.58,270.3,270.5,1300.0
2025-05-14 12:05:00,270.64,270.64,270.35,270.36,2388.0,270.64,270.64,270.35,270.36,2388.0
2025-05-14 12:10:00,270.53,270.62,270.39,270.39,1000.0,270.53,270.62,270.39,270.39,1000.0
2025-05-14 12:15:00,270.28,270.38,270.22,270.33,1727.0,270.28,270.38,270.22,270.33,1727.0
2025-05-14 12:20:00,270.38,270.5,270.27,270.5,902.0,270.38,270.5,270.27,270.5,902.0
2025-05-14 12:25:00,270.58,270.58,270.41,270.47,1404.0,270.58,270.58,270.41,270.47,1404.0
2025-05-14 12:30:00,270.63,270.93,270.54,270.91,1815.0,270.63,270.93,270.54,270.91,1815.0
2025-05-14 12:35:00,271.0,271.04,270.57,270.68,3177.0,271.0,271.04,270.57,270.68,3177.0
2025-05-14 12:40:00,270.5,270.76,270.5,270.68,2826.0,270.5,270.76,270.5,270.68,2826.0
2025-05-14 12:45:00,270.55,270.75,270.49,270.49,1600.0,270.55,270.75,270.49,270.49,1600.0
2025-05-14 12:50:00,270.56,270.65,270.45,270.65,1675.0,270.56,270.65,270.45,270.65,1675.0
2025-05-14 12:55:00,270.55,270.67,270.51,270.52,3146.0,270.55,270.67,270.51,270.52,3146.0
2025-05-14 13:00:00,270.51,270.51,270.37,270.48,1100.0,270.51,270.51,270.37,270.48,1100.0
2025-05-14 13:05:00,270.38,270.59,270.37,270.56,1922.0,270.38,270.59,270.37,270.56,1922.0
2025-05-14 13:10:00,270.45,270.45,270.36,270.38,1388.0,270.45,270.45,270.36,270.38,1388.0
2025-05-14 13:15:00,270.25,270.36,270.19,270.32,1300.0,270.25,270.36,270.19,270.32,1300.0
2025-05-14 13:20:00,270.24,270.26,270.03,270.07,2257.0,270.24,270.26,270.03,270.07,2257.0
2025-05-14 13:25:00,270.03,270.41,269.9,270.4,2816.0,270.03,270.41,269.9,270.4,2816.0
2025-05-14 13:30:00,270.29,270.46,270.24,270.38,9003.0,270.29,270.46,270.24,270.38,9003.0
2025-05-14 13:35:00,270.38,270.83,270.37,270.82,3624.0,270.38,270.83,270.37,270.82,3624.0
2025-05-14 13:40:00,270.94,271.15,270.78,270.92,4089.0,270.94,271.15,270.78,270.92,4089.0
2025-05-14 13:45:00,270.83,271.25,270.79,271.05,7709.0,270.83,271.25,270.79,271.05,7709.0
2025-05-14 13:50:00,271.05,271.25,270.9,270.9,3815.0,271.05,271.25,270.9,270.9,3815.0
2025-05-14 13:55:00,270.89,270.89,270.44,270.5,7132.0,270.89,270.89,270.44,270.5,7132.0
2025-05-14 14:00:00,270.61,270.63,270.29,270.37,3416.0,270.61,270.63,270.29,270.37,3416.0
2025-05-14 14:05:00,270.43,270.47,270.22,270.39,874.0,270.43,270.47,270.22,270.39,874.0
2025-05-14 14:10:00,270.38,270.4,270.17,270.33,3901.0,270.38,270.4,270.17,270.33,3901.0
2025-05-14 14:15:00,270.27,270.46,270.04,270.1,13511.0,270.27,270.46,270.04,270.1,13511.0
2025-05-14 14:20:00,270.0,270.0,269.71,269.88,2368.0,270.0,270.0,269.71,269.88,2368.0
2025-05-14 14:25:00,270.03,270.11,269.76,269.92,1374.0,270.03,270.11,269.76,269.92,1374.0
2025-05-14 14:30:00,269.91,270.35,269.82,270.32,5091.0,269.91,270.35,269.82,270.32,5091.0
2025-05-14 14:35:00,270.13,270.26,270.01,270.07,14920.0,270.13,270.26,270.01,270.07,14920.0
2025-05-14 14:40:00,270.24,270.33,270.23,270.24,403.0,270.24,270.33,270.23,270.24,403.0
2025-05-14 14:45:00,270.14,270.14,270.05,270.1,2673.0,270.14,270.14,270.05,270.1,2673.0
2025-05-14 14:50:00,270.01,270.16,270.0,270.0,3516.0,270.01,270.16,270.0,270.0,3516.0
2025-05-14 14:55:00,269.9,270.33,269.9,270.33,2061.0,269.9,270.33,269.9,270.33,2061.0
2025-05-14 15:00:00,270.33,270.38,270.09,270.38,1900.0,270.33,270.38,270.09,270.38,1900.0
2025-05-14 15:05:00,270.3,270.38,270.0,270.11,4686.0,270.3,270.38,270.0,270.11,4686.0
2025-05-14 15:10:00,270.06,270.26,270.05,270.25,1911.0,270.06,270.26,270.05,270.25,1911.0
2025-05-14 15:15:00,270.29,270.3,269.8,269.91,9055.0,270.29,270.3,269.8,269.91,9055.0
2025-05-14 15:20:00,269.91,269.91,269.6,269.85,6538.0,269.91,269.91,269.6,269.85,6538.0
2025-05-14 15:25:00,269.8,270.06,269.79,270.06,5827.0,269.8,270.06,269.79,270.06,5827.0
2025-05-14 15:30:00,270.14,270.34,270.12,270.34,3478.0,270.14,270.34,270.12,270.34,3478.0
2025-05-14 15:35:00,270.23,270.47,270.23,270.47,6820.0,270.23,270.47,270.23,270.47,6820.0
2025-05-14 15:40:00,270.41,270.5,270.28,270.47,7457.0,270.41,270.5,270.28,270.47,7457.0
2025-05-14 15:45:00,270.47,270.55,270.28,270.44,7219.0,270.47,270.55,270.28,270.44,7219.0
2025-05-14 15:50:00,270.53,271.15,270.53,270.98,18885.0,270.53,271.15,270.53,270.98,18885.0
2025-05-14 15:55:00,271.08,271.39,270.78,271.17,52907.0,271.08,271.39,270.78,271.17,52907.0
2025-05-15 09:30:00,271.17,272.03,270.58,272.0,27606.0,271.17,272.03,270.58,272.0,27606.0
2025-05-15 09:35:00,271.81,273.0,271.66,272.59,6451.0,271.81,273.0,271.66,272.59,6451.0
2025-05-15 09:40:00,272.44,273.63,272.44,273.47,9642.0,272.44,273.63,272.44,273.47,9642.0
2025-05-15 09:45:00,273.48,273.48,271.98,272.1,6382.0,273.48,273.48,271.98,272.1,6382.0
2025-05-15 09:50:00,272.21,272.21,271.74,272.08,6404.0,272.21,272.21,271.74,272.08,6404.0
2025-05-15 09:55:00,272.08,272.47,272.08,272.25,15363.0,272.08,272.47,272.08,272.25,15363.0
2025-05-15 10:00:00,272.08,272.13,271.43,271.43,7613.0,272.08,272.13,271.43,271.43,7613.0
2025-05-15 10:05:00,271.45,271.85,271.26,271.48,2800.0,271.45,271.85,271.26,271.48,2800.0
2025-05-15 10:10:00,271.48,271.48,271.2,271.34,2333.0,271.48,271.48,271.2,271.34,2333.0
2025-05-15 10:15:00,271.22,271.42,270.9,271.39,7046.0,271.22,271.42,270.9,271.39,7046.0
2025-05-15 10:20:00,271.63,271.7,271.51,271.59,2332.0,271.63,271.7,271.51,271.59,2332.0
2025-05-15 10:25:00,271.56,271.71,271.32,271.71,4017.0,271.56,271.71,271.32,271.71,4017.0
2025-05-15 10:30:00,271.67,271.67,271.29,271.46,4013.0,271.67,271.67,271.29,271.46,4013.0
2025-05-15 10:35:00,271.44,272.06,271.35,271.91,9268.0,271.44,272.06,271.35,271.91,9268.0
2025-05-15 10:40:00,272.0,272.5,271.95,272.5,49782.0,272.0,272.5,271.95,272.5,49782.0
2025-05-15 10:45:00,272.31,272.56,272.28,272.31,2197.0,272.31,272.56,272.28,272.31,2197.0
2025-05-15 10:50:00,272.04,272.64,271.95,272.64,4768.0,272.04,272.64,271.95,272.64,4768.0
2025-05-15 10:55:00,272.56,273.23,272.56,273.13,3971.0,272.56,273.23,272.56,273.13,3971.0
2025-05-15 11:00:00,273.13,273.49,272.88,273.49,2132.0,273.13,273.49,272.88,273.49,2132.0
2025-05-15 11:05:00,273.5,273.83,273.47,273.83,2331.0,273.5,273.83,273.47,273.83,2331.0
2025-05-15 11:10:00,273.83,274.33,273.82,274.33,2771.0,273.83,274.33,273.82,274.33,2771.0
2025-05-15 11:15:00,274.42,274.75,274.04,274.15,12026.0,274.42,274.75,274.04,274.15,12026.0
2025-05-15 11:20:00,274.11,274.99,274.11,274.81,7370.0,274.11,274.99,274.11,274.81,7370.0
2025-05-15 11:25:00,274.81,275.04,274.51,274.76,16020.0,274.81,275.04,274.51,274.76,16020.0
2025-05-15 11:30:00,274.63,274.68,274.44,274.68,2125.0,274.63,274.68,274.44,274.68,2125.0
2025-05-15 11:35:00,274.68,275.4,274.68,275.15,18905.0,274.68,275.4,274.68,275.15,18905.0
2025-05-15 11:40:00,275.32,275.86,275.1,275.69,7108.0,275.32,275.86,275.1,275.69,7108.0
2025-05-15 11:45:00,275.78,275.78,275.5,275.71,4506.0,275.78,275.78,275.5,275.71,4506.0
2025-05-15 11:50:00,275.65,275.79,275.44,275.56,3982.0,275.65,275.79,275.44,275.56,3982.0
2025-05-15 11:55:00,275.56,275.87,275.3,275.34,7006.0,275.56,275.87,275.3,275.34,7006.0
2025-05-15 12:00:00,275.32,275.33,274.82,275.0,3114.0,275.32,275.33,274.82,275.0,3114.0
2025-05-15 12:05:00,275.0,275.15,274.45,274.88,15350.0,275.0,275.15,274.45,274.88,15350.0
2025-05-15 12:10:00,274.84,274.84,274.22,274.43,3438.0,274.84,274.84,274.22,274.43,3438.0
2025-05-15 12:15:00,274.52,274.76,274.44,274.76,1600.0,274.52,274.76,274.44,274.76,1600.0
2025-05-15 12:20:00,274.88,274.97,274.6,274.86,9823.0,274.88,274.97,274.6,274.86,9823.0
2025-05-15 12:25:00,274.9,275.05,274.68,274.96,3927.0,274.9,275.05,274.68,274.96,3927.0
2025-05-15 12:30:00,274.99,275.13,274.88,274.88,2979.0,274.99,275.13,274.88,274.88,2979.0
2025-05-15 12:35:00,274.91,275.28,274.9,275.14,4064.0,274.91,275.28,274.9,275.14,4064.0
2025-05-15 12:40:00,275.24,275.34,274.88,275.01,13487.0,275.24,275.34,274.88,275.01,13487.0
2025-05-15 12:45:00,275.19,275.46,275.18,275.4,1604.0,275.19,275.46,275.18,275.4,1604.0
2025-05-15 12:50:00,275.37,275.56,275.28,275.44,3030.0,275.37,275.56,275.28,275.44,3030.0
2025-05-15 12:55:00,275.41,275.49,275.27,275.45,3315.0,275.41,275.49,275.27,275.45,3315.0
2025-05-15 13:00:00,275.42,275.82,275.4,275.76,2613.0,275.42,275.82,275.4,275.76,2613.0
2025-05-15 13:05:00,275.73,275.83,275.62,275.79,11462.0,275.73,275.83,275.62,275.79,11462.0
2025-05-15 13:10:00,275.74,275.79,275.53,275.73,13780.0,275.74,275.79,275.53,275.73,13780.0
2025-05-15 13:15:00,275.73,275.81,275.62,275.81,2913.0,275.73,275.81,275.62,275.81,2913.0
2025-05-15 13:20:00,275.79,276.0,275.76,275.9,4315.0,275.79,276.0,275.76,275.9,4315.0
2025-05-15 13:25:00,275.76,275.76,275.51,275.51,1503.0,275.76,275.76,275.51,275.51,1503.0
2025-05-15 13:30:00,275.51,275.52,275.33,275.5,1704.0,275.51,275.52,275.33,275.5,1704.0
2025-05-15 13:35:00,275.35,275.48,275.19,275.48,1559.0,275.35,275.48,275.19,275.48,1559.0
2025-05-15 13:40:00,275.41,275.62,275.41,275.48,1300.0,275.41,275.62,275.41,275.48,1300.0
2025-05-15 13:45:00,275.46,275.53,275.33,275.37,2537.0,275.46,275.53,275.33,275.37,2537.0
2025-05-15 13:50:00,275.31,275.47,275.28,275.29,1200.0,275.31,275.47,275.28,275.29,1200.0
2025-05-15 13:55:00,275.29,275.46,275.19,275.2,4201.0,275.29,275.46,275.19,275.2,4201.0
2025-05-15 14:00:00,275.17,275.19,274.61,274.84,7516.0,275.17,275.19,274.61,274.84,7516.0
2025-05-15 14:05:00,274.74,275.01,274.64,274.83,2870.0,274.74,275.01,274.64,274.83,2870.0
2025-05-15 14:10:00,274.72,274.77,274.44,274.53,3290.0,274.72,274.77,274.44,274.53,3290.0
2025-05-15 14:15:00,274.48,274.53,274.02,274.02,2791.0,274.48,274.53,274.02,274.02,2791.0
2025-05-15 14:20:00,274.02,274.15,273.9,274.06,2598.0,274.02,274.15,273.9,274.06,2598.0
2025-05-15 14:25:00,274.05,274.22,274.05,274.22,3772.0,274.05,274.22,274.05,274.22,3772.0
2025-05-15 14:30:00,274.27,274.45,274.23,274.34,1963.0,274.27,274.45,274.23,274.34,1963.0
2025-05-15 14:35:00,274.34,274.39,274.09,274.34,3384.0,274.34,274.39,274.09,274.34,3384.0
2025-05-15 14:40:00,274.3,274.64,274.29,274.64,2953.0,274.3,274.64,274.29,274.64,2953.0
2025-05-15 14:45:00,274.56,274.62,274.4,274.6,7383.0,274.56,274.62,274.4,274.6,7383.0
2025-05-15 14:50:00,274.5,274.9,274.5,274.9,6748.0,274.5,274.9,274.5,274.9,6748.0
2025-05-15 14:55:00,274.95,274.97,274.7,274.95,5569.0,274.95,274.97,274.7,274.95,5569.0
2025-05-15 15:00:00,274.91,275.21,274.82,275.07,3900.0,274.91,275.21,274.82,275.07,3900.0
2025-05-15 15:05:00,275.07,275.31,274.76,274.76,8163.0,275.07,275.31,274.76,274.76,8163.0
2025-05-15 15:10:00,274.72,274.98,274.72,274.87,4832.0,274.72,274.98,274.72,274.87,4832.0
2025-05-15 15:15:00,274.88,275.05,274.74,274.9,8532.0,274.88,275.05,274.74,274.9,8532.0
2025-05-15 15:20:00,274.9,274.9,274.51,274.75,8900.0,274.9,274.9,274.51,274.75,8900.0
2025-05-15 15:25:00,274.73,274.73,274.27,274.31,6723.0,274.73,274.73,274.27,274.31,6723.0
2025-05-15 15:30:00,274.36,275.13,274.17,275.06,24328.0,274.36,275.13,274.17,275.06,24328.0
2025-05-15 15:35:00,275.04,275.04,274.57,274.88,20744.0,275.04,275.04,274.57,274.88,20744.0
2025-05-15 15:40:00,274.88,275.33,274.86,275.11,12654.0,274.88,275.33,274.86,275.11,12654.0
2025-05-15 15:45:00,275.16,275.2,274.89,275.01,10890.0,275.16,275.2,274.89,275.01,10890.0
2025-05-15 15:50:00,274.97,275.56,274.97,275.07,16275.0,274.97,275.56,274.97,275.07,16275.0
2025-05-15 15:55:00,274.9,275.1,274.28,274.77,96194.0,274.9,275.1,274.28,274.77,96194.0
2025-05-16 09:30:00,273.77,273.77,271.53,271.67,81502.0,273.77,273.77,271.53,271.67,81502.0
2025-05-16 09:35:00,272.1,273.01,272.1,272.95,7550.0,272.1,273.01,272.1,272.95,7550.0
2025-05-16 09:40:00,273.23,273.33,272.85,272.85,28628.0,273.23,273.33,272.85,272.85,28628.0
2025-05-16 09:45:00,272.76,273.14,272.73,273.02,5583.0,272.76,273.14,272.73,273.02,5583.0
2025-05-16 09:50:00,273.16,273.32,272.43,272.79,10882.0,273.16,273.32,272.43,272.79,10882.0
2025-05-16 09:55:00,272.6,273.2,272.59,273.2,12628.0,272.6,273.2,272.59,273.2,12628.0
2025-05-16 10:00:00,273.03,273.1,272.74,272.91,7274.0,273.03,273.1,272.74,272.91,7274.0
2025-05-16 10:05:00,272.91,273.2,272.66,273.07,29354.0,272.91,273.2,272.66,273.07,29354.0
2025-05-16 10:10:00,273.09,273.59,272.89,273.36,46732.0,273.09,273.59,272.89,273.36,46732.0
2025-05-16 10:15:00,273.36,273.71,273.35,273.69,63689.0,273.36,273.71,273.35,273.69,63689.0
2025-05-16 10:20:00,273.8,273.96,273.39,273.71,87832.0,273.8,273.96,273.39,273.71,87832.0
2025-05-16 10:25:00,273.7,273.71,272.97,272.97,7894.0,273.7,273.71,272.97,272.97,7894.0
2025-05-16 10:30:00,272.8,273.28,272.55,273.23,24344.0,272.8,273.28,272.55,273.23,24344.0
2025-05-16 10:35:00,273.26,273.27,272.81,272.96,4016.0,273.26,273.27,272.81,272.96,4016.0
2025-05-16 10:40:00,272.81,273.0,272.51,272.78,4182.0,272.81,273.0,272.51,272.78,4182.0
2025-05-16 10:45:00,272.89,273.05,272.73,272.92,11198.0,272.89,273.05,272.73,272.92,11198.0
2025-05-16 10:50:00,273.0,273.09,272.83,272.96,8304.0,273.0,273.09,272.83,272.96,8304.0
2025-05-16 10:55:00,272.95,273.01,272.74,272.74,5376.0,272.95,273.01,272.74,272.74,5376.0
2025-05-16 11:00:00,272.84,273.18,272.51,272.51,57307.0,272.84,273.18,272.51,272.51,57307.0
2025-05-16 11:05:00,272.54,272.59,272.37,272.44,3331.0,272.54,272.59,272.37,272.44,3331.0
2025-05-16 11:10:00,272.44,272.73,272.39,272.42,5946.0,272.44,272.73,272.39,272.42,5946.0
2025-05-16 11:15:00,272.37,272.37,272.02,272.05,8475.0,272.37,272.37,272.02,272.05,8475.0
2025-05-16 11:20:00,272.11,272.11,271.82,272.03,12824.0,272.11,272.11,271.82,272.03,12824.0
2025-05-16 11:25:00,272.0,272.11,271.9,271.9,8361.0,272.0,272.11,271.9,271.9,8361.0
2025-05-16 11:30:00,271.93,272.3,271.92,272.25,11682.0,271.93,272.3,271.92,272.25,11682.0
2025-05-16 11:35:00,272.14,272.14,271.81,272.0,5850.0,272.14,272.14,271.81,272.0,5850.0
2025-05-16 11:40:00,272.0,272.17,271.88,272.03,9137.0,272.0,272.17,271.88,272.03,9137.0
2025-05-16 11:45:00,271.91,272.0,271.57,271.72,3850.0,271.91,272.0,271.57,271.72,3850.0
2025-05-16 11:50:00,271.75,272.33,271.73,272.05,12168.0,271.75,272.33,271.73,272.05,12168.0
2025-05-16 11:55:00,272.05,272.05,271.79,271.86,9619.0,272.05,272.05,271.79,271.86,9619.0
2025-05-16 12:00:00,271.85,272.57,271.84,272.48,11142.0,271.85,272.57,271.84,272.48,11142.0
2025-05-16 12:05:00,272.49,273.24,272.43,272.99,11129.0,272.49,273.24,272.43,272.99,11129.0
2025-05-16 12:10:00,272.94,273.11,272.64,273.05,7762.0,272.94,273.11,272.64,273.05,7762.0
2025-05-16 12:15:00,273.05,273.51,273.04,273.24,15282.0,273.05,273.51,273.04,273.24,15282.0
2025-05-16 12:20:00,273.25,273.46,273.08,273.19,12920.0,273.25,273.46,273.08,273.19,12920.0
2025-05-16 12:25:00,273.12,273.19,272.88,273.06,17660.0,273.12,273.19,272.88,273.06,17660.0
2025-05-16 12:30:00,273.03,273.35,273.02,273.18,4349.0,273.03,273.35,273.02,273.18,4349.0
2025-05-16 12:35:00,273.26,273.68,273.26,273.51,16647.0,273.26,273.68,273.26,273.51,16647.0
2025-05-16 12:40:00,273.5,273.51,273.33,273.38,4905.0,273.5,273.51,273.33,273.38,4905.0
2025-05-16 12:45:00,273.47,273.52,273.16,273.26,5534.0,273.47,273.52,273.16,273.26,5534.0
2025-05-16 12:50:00,273.35,273.52,273.26,273.52,3280.0,273.35,273.52,273.26,273.52,3280.0
2025-05-16 12:55:00,273.52,273.65,273.33,273.38,8326.0,273.52,273.65,273.33,273.38,8326.0
2025-05-16 13:00:00,273.38,273.57,273.29,273.56,5550.0,273.38,273.57,273.29,273.56,5550.0
2025-05-16 13:05:00,273.54,273.59,273.44,273.54,2010.0,273.54,273.59,273.44,273.54,2010.0
2025-05-16 13:10:00,273.44,273.61,273.37,273.41,6558.0,273.44,273.61,273.37,273.41,6558.0
2025-05-16 13:15:00,273.44,273.59,273.37,273.49,6126.0,273.44,273.59,273.37,273.49,6126.0
2025-05-16 13:20:00,273.49,273.49,273.35,273.46,3850.0,273.49,273.49,273.35,273.46,3850.0
2025-05-16 13:25:00,273.49,273.55,273.35,273.45,3725.0,273.49,273.55,273.35,273.45,3725.0
2025-05-16 13:30:00,273.45,273.56,273.36,273.47,9567.0,273.45,273.56,273.36,273.47,9567.0
2025-05-16 13:35:00,273.47,273.58,273.37,273.4,5470.0,273.47,273.58,273.37,273.4,5470.0
2025-05-16 13:40:00,273.34,273.34,272.88,272.98,7025.0,273.34,273.34,272.88,272.98,7025.0
2025-05-16 13:45:00,272.91,273.06,272.83,273.04,4862.0,272.91,273.06,272.83,273.04,4862.0
2025-05-16 13:50:00,273.04,273.18,272.88,273.04,5300.0,273.04,273.18,272.88,273.04,5300.0
2025-05-16 13:55:00,273.06,273.21,273.03,273.15,4399.0,273.06,273.21,273.03,273.15,4399.0
2025-05-16 14:00:00,273.15,273.47,273.15,273.34,3535.0,273.15,273.47,273.15,273.34,3535.0
2025-05-16 14:05:00,273.3,273.39,273.19,273.25,3319.0,273.3,273.39,273.19,273.25,3319.0
2025-05-16 14:10:00,273.18,273.52,273.17,273.5,4082.0,273.18,273.52,273.17,273.5,4082.0
2025-05-16 14:15:00,273.44,273.69,273.35,273.37,5262.0,273.44,273.69,273.35,273.37,5262.0
2025-05-16 14:20:00,273.33,273.48,273.33,273.39,3729.0,273.33,273.48,273.33,273.39,3729.0
2025-05-16 14:25:00,273.39,273.65,273.39,273.55,6276.0,273.39,273.65,273.39,273.55,6276.0
2025-05-16 14:30:00,273.47,273.64,273.45,273.57,3746.0,273.47,273.64,273.45,273.57,3746.0
2025-05-16 14:35:00,273.56,273.66,273.43,273.62,5125.0,273.56,273.66,273.43,273.62,5125.0
2025-05-16 14:40:00,273.63,273.76,273.59,273.65,5399.0,273.63,273.76,273.59,273.65,5399.0
2025-05-16 14:45:00,273.66,274.06,273.65,274.06,9907.0,273.66,274.06,273.65,274.06,9907.0
2025-05-16 14:50:00,274.05,274.18,274.04,274.1,4011.0,274.05,274.18,274.04,274.1,4011.0
2025-05-16 14:55:00,274.14,274.2,274.05,274.15,4418.0,274.14,274.2,274.05,274.15,4418.0
2025-05-16 15:00:00,274.16,274.26,273.94,274.13,4944.0,274.16,274.26,273.94,274.13,4944.0
2025-05-16 15:05:00,274.14,274.17,274.05,274.11,5014.0,274.14,274.17,274.05,274.11,5014.0
2025-05-16 15:10:00,274.13,274.22,274.04,274.15,4262.0,274.13,274.22,274.04,274.15,4262.0
2025-05-16 15:15:00,274.11,274.16,274.03,274.1,6128.0,274.11,274.16,274.03,274.1,6128.0
2025-05-16 15:20:00,274.12,274.12,273.98,274.03,4007.0,274.12,274.12,273.98,274.03,4007.0
2025-05-16 15:25:00,274.03,274.03,273.89,273.91,6337.0,274.03,274.03,273.89,273.91,6337.0
2025-05-16 15:30:00,273.95,273.95,273.66,273.66,8804.0,273.95,273.95,273.66,273.66,8804.0
2025-05-16 15:35:00,273.72,273.74,273.59,273.67,8186.0,273.72,273.74,273.59,273.67,8186.0
2025-05-16 15:40:00,273.68,273.72,273.46,273.53,8887.0,273.68,273.72,273.46,273.53,8887.0
2025-05-16 15:45:00,273.46,273.5,273.2,273.2,18055.0,273.46,273.5,273.2,273.2,18055.0
2025-05-16 15:50:00,273.26,273.42,272.96,273.25,30784.0,273.26,273.42,272.96,273.25,30784.0
2025-05-16 15:55:00,273.19,273.19,272.8,273.01,69202.0,273.19,273.19,272.8,273.01,69202.0
2025-05-19 09:30:00,270.57,270.62,268.84,270.51,20871.0,270.57,270.62,268.84,270.51,20871.0
2025-05-19 09:35:00,270.0,270.49,269.31,270.49,9339.0,270.0,270.49,269.31,270.49,9339.0
2025-05-19 09:40:00,270.48,270.91,270.31,270.91,6184.0,270.48,270.91,270.31,270.91,6184.0
2025-05-19 09:45:00,270.77,271.05,270.54,271.02,11770.0,270.77,271.05,270.54,271.02,11770.0
2025-05-19 09:50:00,271.13,271.85,271.13,271.74,8091.0,271.13,271.85,271.13,271.74,8091.0
2025-05-19 09:55:00,271.78,272.65,271.78,272.41,12659.0,271.78,272.65,271.78,272.41,12659.0
2025-05-19 10:00:00,272.53,273.06,272.08,272.08,9903.0,272.53,273.06,272.08,272.08,9903.0
2025-05-19 10:05:00,272.12,272.64,272.12,272.53,5025.0,272.12,272.64,272.12,272.53,5025.0
2025-05-19 10:10:00,272.52,272.6,272.35,272.46,4648.0,272.52,272.6,272.35,272.46,4648.0
2025-05-19 10:15:00,272.46,272.7,272.45,272.56,3048.0,272.46,272.7,272.45,272.56,3048.0
2025-05-19 10:20:00,272.55,272.71,272.12,272.24,9553.0,272.55,272.71,272.12,272.24,9553.0
2025-05-19 10:25:00,272.04,272.13,271.43,271.73,11599.0,272.04,272.13,271.43,271.73,11599.0
2025-05-19 10:30:00,271.65,272.24,271.65,271.98,22565.0,271.65,272.24,271.65,271.98,22565.0
2025-05-19 10:35:00,272.0,272.18,271.53,271.61,5489.0,272.0,272.18,271.53,271.61,5489.0
2025-05-19 10:40:00,271.72,272.07,271.71,272.06,7992.0,271.72,272.07,271.71,272.06,7992.0
2025-05-19 10:45:00,272.0,272.09,271.91,271.92,3038.0,272.0,272.09,271.91,271.92,3038.0
2025-05-19 10:50:00,271.79,272.24,271.79,271.96,3306.0,271.79,272.24,271.79,271.96,3306.0
2025-05-19 10:55:00,271.78,271.91,271.63,271.64,3285.0,271.78,271.91,271.63,271.64,3285.0
2025-05-19 11:00:00,271.73,272.12,271.73,271.99,3797.0,271.73,272.12,271.73,271.99,3797.0
2025-05-19 11:05:00,272.17,272.18,271.86,272.11,2950.0,272.17,272.18,271.86,272.11,2950.0
2025-05-19 11:10:00,272.09,272.36,271.99,272.25,2089.0,272.09,272.36,271.99,272.25,2089.0
2025-05-19 11:15:00,272.25,272.36,272.16,272.23,6762.0,272.25,272.36,272.16,272.23,6762.0
2025-05-19 11:20:00,272.12,272.17,271.86,271.91,2067.0,272.12,272.17,271.86,271.91,2067.0
2025-05-19 11:25:00,271.87,272.0,271.76,271.92,6131.0,271.87,272.0,271.76,271.92,6131.0
2025-05-19 11:30:00,271.93,272.13,271.92,271.94,9578.0,271.93,272.13,271.92,271.94,9578.0
2025-05-19 11:35:00,271.93,272.18,271.92,272.17,3303.0,271.93,272.18,271.92,272.17,3303.0
2025-05-19 11:40:00,272.18,272.55,272.18,272.29,6140.0,272.18,272.55,272.18,272.29,6140.0
2025-05-19 11:45:00,272.28,272.32,272.07,272.23,16257.0,272.28,272.32,272.07,272.23,16257.0
2025-05-19 11:50:00,271.98,272.11,271.96,272.06,3209.0,271.98,272.11,271.96,272.06,3209.0
2025-05-19 11:55:00,272.03,272.28,272.01,272.28,2507.0,272.03,272.28,272.01,272.28,2507.0
2025-05-19 12:00:00,272.19,272.32,272.19,272.32,1396.0,272.19,272.32,272.19,272.32,1396.0
2025-05-19 12:05:00,272.26,272.31,272.12,272.13,2733.0,272.26,272.31,272.12,272.13,2733.0
2025-05-19 12:10:00,272.14,272.36,272.13,272.36,3115.0,272.14,272.36,272.13,272.36,3115.0
2025-05-19 12:15:00,272.4,272.44,272.28,272.28,3134.0,272.4,272.44,272.28,272.28,3134.0
2025-05-19 12:20:00,272.37,272.66,272.37,272.64,2477.0,272.37,272.66,272.37,272.64,2477.0
2025-05-19 12:25:00,272.65,272.98,272.64,272.75,2233.0,272.65,272.98,272.64,272.75,2233.0
2025-05-19 12:30:00,272.89,273.02,272.82,272.99,5389.0,272.89,273.02,272.82,272.99,5389.0
2025-05-19 12:35:00,273.11,273.11,272.83,272.93,22445.0,273.11,273.11,272.83,272.93,22445.0
2025-05-19 12:40:00,272.85,272.95,272.73,272.76,3715.0,272.85,272.95,272.73,272.76,3715.0
2025-05-19 12:45:00,272.73,272.73,272.52,272.59,2118.0,272.73,272.73,272.52,272.59,2118.0
2025-05-19 12:50:00,272.69,273.02,272.69,273.02,5061.0,272.69,273.02,272.69,273.02,5061.0
2025-05-19 12:55:00,273.11,273.3,273.11,273.21,1612.0,273.11,273.3,273.11,273.21,1612.0
2025-05-19 13:00:00,273.31,273.52,273.31,273.52,2555.0,273.31,273.52,273.31,273.52,2555.0
2025-05-19 13:05:00,273.56,273.6,273.48,273.57,2795.0,273.56,273.6,273.48,273.57,2795.0
2025-05-19 13:10:00,273.44,273.69,273.42,273.56,2211.0,273.44,273.69,273.42,273.56,2211.0
2025-05-19 13:15:00,273.63,273.67,273.44,273.55,2240.0,273.63,273.67,273.44,273.55,2240.0
2025-05-19 13:20:00,273.55,273.96,273.44,273.78,4346.0,273.55,273.96,273.44,273.78,4346.0
2025-05-19 13:25:00,273.78,274.0,273.78,273.92,3211.0,273.78,274.0,273.78,273.92,3211.0
2025-05-19 13:30:00,273.94,274.0,273.7,273.96,8155.0,273.94,274.0,273.7,273.96,8155.0
2025-05-19 13:35:00,273.99,274.01,273.69,273.69,4609.0,273.99,274.01,273.69,273.69,4609.0
2025-05-19 13:40:00,273.69,273.74,273.58,273.74,2989.0,273.69,273.74,273.58,273.74,2989.0
2025-05-19 13:45:00,273.77,273.94,273.65,273.65,3655.0,273.77,273.94,273.65,273.65,3655.0
2025-05-19 13:50:00,273.64,273.81,273.58,273.66,12580.0,273.64,273.81,273.58,273.66,12580.0
2025-05-19 13:55:00,273.55,273.65,273.21,273.23,13627.0,273.55,273.65,273.21,273.23,13627.0
2025-05-19 14:00:00,273.17,273.3,273.17,273.27,5660.0,273.17,273.3,273.17,273.27,5660.0
2025-05-19 14:05:00,273.3,273.45,273.23,273.31,10272.0,273.3,273.45,273.23,273.31,10272.0
2025-05-19 14:10:00,273.29,273.29,272.93,273.0,9935.0,273.29,273.29,272.93,273.0,9935.0
2025-05-19 14:15:00,273.05,273.05,272.63,272.75,7538.0,273.05,273.05,272.63,272.75,7538.0
2025-05-19 14:20:00,272.75,273.13,272.75,273.13,15024.0,272.75,273.13,272.75,273.13,15024.0
2025-05-19 14:25:00,273.14,273.2,273.09,273.17,5482.0,273.14,273.2,273.09,273.17,5482.0
2025-05-19 14:30:00,273.17,273.36,273.05,273.35,5041.0,273.17,273.36,273.05,273.35,5041.0
2025-05-19 14:35:00,273.35,273.42,273.16,273.25,6337.0,273.35,273.42,273.16,273.25,6337.0
2025-05-19 14:40:00,273.26,273.31,273.01,273.15,3610.0,273.26,273.31,273.01,273.15,3610.0
2025-05-19 14:45:00,273.17,273.35,273.1,273.13,10438.0,273.17,273.35,273.1,273.13,10438.0
2025-05-19 14:50:00,273.19,273.43,273.12,273.36,13709.0,273.19,273.43,273.12,273.36,13709.0
2025-05-19 14:55:00,273.36,273.36,273.15,273.25,5126.0,273.36,273.36,273.15,273.25,5126.0
2025-05-19 15:00:00,273.25,273.29,273.01,273.11,4402.0,273.25,273.29,273.01,273.11,4402.0
2025-05-19 15:05:00,273.13,273.2,272.95,272.95,8957.0,273.13,273.2,272.95,272.95,8957.0
2025-05-19 15:10:00,273.0,273.03,272.89,272.92,5190.0,273.0,273.03,272.89,272.92,5190.0
2025-05-19 15:15:00,272.85,272.86,272.55,272.69,19895.0,272.85,272.86,272.55,272.69,19895.0
2025-05-19 15:20:00,272.73,272.78,272.45,272.69,8887.0,272.73,272.78,272.45,272.69,8887.0
2025-05-19 15:25:00,272.63,272.71,272.58,272.71,6193.0,272.63,272.71,272.58,272.71,6193.0
2025-05-19 15:30:00,272.75,272.91,272.68,272.75,6457.0,272.75,272.91,272.68,272.75,6457.0
2025-05-19 15:35:00,272.75,273.0,272.75,272.78,12182.0,272.75,273.0,272.75,272.78,12182.0
2025-05-19 15:40:00,272.79,272.85,272.53,272.6,8838.0,272.79,272.85,272.53,272.6,8838.0
2025-05-19 15:45:00,272.55,273.13,272.53,272.97,13558.0,272.55,273.13,272.53,272.97,13558.0
2025-05-19 15:50:00,273.03,273.3,272.84,273.3,33868.0,273.03,273.3,272.84,273.3,33868.0
2025-05-19 15:55:00,273.22,273.42,272.84,273.31,54060.0,273.22,273.42,272.84,273.31,54060.0
2025-05-20 09:30:00,271.56,271.84,271.02,271.54,15356.0,271.56,271.84,271.02,271.54,15356.0
2025-05-20 09:35:00,271.34,271.41,270.21,270.88,6621.0,271.34,271.41,270.21,270.88,6621.0
2025-05-20 09:40:00,271.13,271.56,271.09,271.43,2535.0,271.13,271.56,271.09,271.43,2535.0
2025-05-20 09:45:00,271.29,271.37,270.86,271.01,1942.0,271.29,271.37,270.86,271.01,1942.0
2025-05-20 09:50:00,271.01,271.55,270.95,271.55,2808.0,271.01,271.55,270.95,271.55,2808.0
2025-05-20 09:55:00,271.42,271.96,271.21,271.83,5869.0,271.42,271.96,271.21,271.83,5869.0
2025-05-20 10:00:00,271.74,272.43,271.74,272.43,2000.0,271.74,272.43,271.74,272.43,2000.0
2025-05-20 10:05:00,272.5,272.5,271.82,272.02,3748.0,272.5,272.5,271.82,272.02,3748.0
2025-05-20 10:10:00,271.65,271.87,271.37,271.87,2074.0,271.65,271.87,271.37,271.87,2074.0
2025-05-20 10:15:00,271.87,272.13,271.79,272.05,733.0,271.87,272.13,271.79,272.05,733.0
2025-05-20 10:20:00,272.09,272.3,272.09,272.15,1767.0,272.09,272.3,272.09,272.15,1767.0
2025-05-20 10:25:00,272.38,272.49,272.11,272.35,2027.0,272.38,272.49,272.11,272.35,2027.0
2025-05-20 10:30:00,272.39,272.52,272.34,272.52,1084.0,272.39,272.52,272.34,272.52,1084.0
2025-05-20 10:35:00,272.58,272.93,272.43,272.92,1669.0,272.58,272.93,272.43,272.92,1669.0
2025-05-20 10:40:00,273.0,273.46,273.0,273.42,6361.0,273.0,273.46,273.0,273.42,6361.0
2025-05-20 10:45:00,273.51,273.56,273.18,273.56,1810.0,273.51,273.56,273.18,273.56,1810.0
2025-05-20 10:50:00,273.6,273.63,273.36,273.45,2178.0,273.6,273.63,273.36,273.45,2178.0
2025-05-20 10:55:00,273.46,273.56,272.96,272.96,2217.0,273.46,273.56,272.96,272.96,2217.0
2025-05-20 11:00:00,272.82,273.52,272.82,273.41,2122.0,272.82,273.52,272.82,273.41,2122.0
2025-05-20 11:05:00,273.47,273.6,273.19,273.6,1742.0,273.47,273.6,273.19,273.6,1742.0
2025-05-20 11:10:00,273.53,273.85,273.52,273.85,1652.0,273.53,273.85,273.52,273.85,1652.0
2025-05-20 11:15:00,273.75,274.06,273.66,273.89,2617.0,273.75,274.06,273.66,273.89,2617.0
2025-05-20 11:20:00,273.88,273.99,273.76,273.76,1510.0,273.88,273.99,273.76,273.76,1510.0
2025-05-20 11:25:00,273.76,274.11,273.76,273.96,2835.0,273.76,274.11,273.76,273.96,2835.0
2025-05-20 11:30:00,274.03,274.06,273.86,273.89,5460.0,274.03,274.06,273.86,273.89,5460.0
2025-05-20 11:35:00,273.9,273.9,273.43,273.55,900.0,273.9,273.9,273.43,273.55,900.0
2025-05-20 11:40:00,273.63,274.04,273.63,273.81,11826.0,273.63,274.04,273.63,273.81,11826.0
2025-05-20 11:45:00,273.85,273.98,273.84,273.91,949.0,273.85,273.98,273.84,273.91,949.0
2025-05-20 11:50:00,273.96,274.07,273.65,273.74,6880.0,273.96,274.07,273.65,273.74,6880.0
2025-05-20 11:55:00,273.63,273.83,273.59,273.62,2307.0,273.63,273.83,273.59,273.62,2307.0
2025-05-20 12:00:00,273.73,273.82,273.73,273.82,500.0,273.73,273.82,273.73,273.82,500.0
2025-05-20 12:05:00,273.78,273.8,273.47,273.61,1049.0,273.78,273.8,273.47,273.61,1049.0
2025-05-20 12:10:00,273.61,273.81,273.6,273.81,1030.0,273.61,273.81,273.6,273.81,1030.0
2025-05-20 12:15:00,273.85,273.85,273.71,273.8,1426.0,273.85,273.85,273.71,273.8,1426.0
2025-05-20 12:20:00,273.87,273.91,273.8,273.85,2415.0,273.87,273.91,273.8,273.85,2415.0
2025-05-20 12:25:00,273.7,273.85,273.61,273.85,3017.0,273.7,273.85,273.61,273.85,3017.0
2025-05-20 12:30:00,273.76,273.83,273.66,273.77,3025.0,273.76,273.83,273.66,273.77,3025.0
2025-05-20 12:35:00,273.86,274.2,273.86,274.2,3172.0,273.86,274.2,273.86,274.2,3172.0
2025-05-20 12:40:00,274.21,274.35,274.07,274.35,2212.0,274.21,274.35,274.07,274.35,2212.0
2025-05-20 12:45:00,274.35,274.36,274.12,274.15,2952.0,274.35,274.36,274.12,274.15,2952.0
2025-05-20 12:50:00,274.15,274.55,274.13,274.46,8433.0,274.15,274.55,274.13,274.46,8433.0
2025-05-20 12:55:00,274.54,274.63,274.47,274.57,2400.0,274.54,274.63,274.47,274.57,2400.0
2025-05-20 13:00:00,274.57,274.65,274.24,274.32,4934.0,274.57,274.65,274.24,274.32,4934.0
2025-05-20 13:05:00,274.32,274.39,274.2,274.29,4026.0,274.32,274.39,274.2,274.29,4026.0
2025-05-20 13:10:00,274.19,274.23,273.96,274.09,6533.0,274.19,274.23,273.96,274.09,6533.0
2025-05-20 13:15:00,274.11,274.39,274.0,274.0,7350.0,274.11,274.39,274.0,274.0,7350.0
2025-05-20 13:20:00,273.95,274.08,273.87,273.97,15411.0,273.95,274.08,273.87,273.97,15411.0
2025-05-20 13:25:00,274.0,274.42,273.98,274.01,26871.0,274.0,274.42,273.98,274.01,26871.0
2025-05-20 13:30:00,274.1,274.57,273.98,274.54,13598.0,274.1,274.57,273.98,274.54,13598.0
2025-05-20 13:35:00,274.63,274.64,274.27,274.34,4561.0,274.63,274.64,274.27,274.34,4561.0
2025-05-20 13:40:00,274.34,274.41,274.22,274.34,3140.0,274.34,274.41,274.22,274.34,3140.0
2025-05-20 13:45:00,274.35,274.37,274.1,274.15,4853.0,274.35,274.37,274.1,274.15,4853.0
2025-05-20 13:50:00,274.08,274.18,273.9,273.99,6174.0,274.08,274.18,273.9,273.99,6174.0
2025-05-20 13:55:00,273.91,274.08,273.82,274.07,5514.0,273.91,274.08,273.82,274.07,5514.0
2025-05-20 14:00:00,274.1,274.13,273.96,274.13,3328.0,274.1,274.13,273.96,274.13,3328.0
2025-05-20 14:05:00,274.06,274.06,273.72,273.72,3050.0,274.06,274.06,273.72,273.72,3050.0
2025-05-20 14:10:00,273.8,273.88,273.45,273.45,2930.0,273.8,273.88,273.45,273.45,2930.0
2025-05-20 14:15:00,273.53,273.66,273.4,273.63,4477.0,273.53,273.66,273.4,273.63,4477.0
2025-05-20 14:20:00,273.66,273.66,272.88,273.19,3980.0,273.66,273.66,272.88,273.19,3980.0
2025-05-20 14:25:00,273.09,273.24,272.79,272.93,3290.0,273.09,273.24,272.79,272.93,3290.0
2025-05-20 14:30:00,272.94,273.32,272.94,273.32,3174.0,272.94,273.32,272.94,273.32,3174.0
2025-05-20 14:35:00,273.33,273.54,273.27,273.5,1614.0,273.33,273.54,273.27,273.5,1614.0
2025-05-20 14:40:00,273.58,273.58,273.05,273.38,1911.0,273.58,273.58,273.05,273.38,1911.0
2025-05-20 14:45:00,273.37,273.37,273.1,273.2,3911.0,273.37,273.37,273.1,273.2,3911.0
2025-05-20 14:50:00,273.26,273.33,273.06,273.11,1507.0,273.26,273.33,273.06,273.11,1507.0
2025-05-20 14:55:00,273.17,273.3,273.1,273.23,3667.0,273.17,273.3,273.1,273.23,3667.0
2025-05-20 15:00:00,273.23,273.26,272.85,272.98,3443.0,273.23,273.26,272.85,272.98,3443.0
2025-05-20 15:05:00,272.98,273.21,272.92,273.1,2697.0,272.98,273.21,272.92,273.1,2697.0
2025-05-20 15:10:00,273.09,273.34,273.03,273.3,2585.0,273.09,273.34,273.03,273.3,2585.0
2025-05-20 15:15:00,273.18,273.47,273.18,273.43,5370.0,273.18,273.47,273.18,273.43,5370.0
2025-05-20 15:20:00,273.43,273.57,273.42,273.57,3720.0,273.43,273.57,273.42,273.57,3720.0
2025-05-20 15:25:00,273.54,273.72,273.49,273.56,8407.0,273.54,273.72,273.49,273.56,8407.0
2025-05-20 15:30:00,273.64,273.86,273.64,273.8,4656.0,273.64,273.86,273.64,273.8,4656.0
2025-05-20 15:35:00,273.79,274.01,273.78,274.0,8145.0,273.79,274.01,273.78,274.0,8145.0
2025-05-20 15:40:00,274.03,274.06,273.75,273.75,4714.0,274.03,274.06,273.75,273.75,4714.0
2025-05-20 15:45:00,273.81,273.88,273.58,273.58,8931.0,273.81,273.88,273.58,273.58,8931.0
2025-05-20 15:50:00,273.49,274.03,273.42,273.9,36106.0,273.49,274.03,273.42,273.9,36106.0
2025-05-20 15:55:00,273.85,274.01,273.61,273.93,98563.0,273.85,274.01,273.61,273.93,98563.0
2025-05-21 09:30:00,270.63,272.53,270.21,270.81,13019.0,270.63,272.53,270.21,270.81,13019.0
2025-05-21 09:35:00,270.4,270.99,269.78,270.32,13704.0,270.4,270.99,269.78,270.32,13704.0
2025-05-21 09:40:00,270.5,270.9,270.24,270.87,8767.0,270.5,270.9,270.24,270.87,8767.0
2025-05-21 09:45:00,270.68,271.65,270.68,271.65,8634.0,270.68,271.65,270.68,271.65,8634.0
2025-05-21 09:50:00,271.28,271.54,271.13,271.44,5647.0,271.28,271.54,271.13,271.44,5647.0
2025-05-21 09:55:00,271.39,271.55,270.37,270.54,7040.0,271.39,271.55,270.37,270.54,7040.0
2025-05-21 10:00:00,270.54,271.2,270.51,271.19,16052.0,270.54,271.2,270.51,271.19,16052.0
2025-05-21 10:05:00,271.11,271.83,271.04,271.83,2623.0,271.11,271.83,271.04,271.83,2623.0
2025-05-21 10:10:00,271.73,271.88,271.27,271.88,2666.0,271.73,271.88,271.27,271.88,2666.0
2025-05-21 10:15:00,271.87,271.87,271.5,271.5,4838.0,271.87,271.87,271.5,271.5,4838.0
2025-05-21 10:20:00,271.56,271.79,271.33,271.33,3596.0,271.56,271.79,271.33,271.33,3596.0
2025-05-21 10:25:00,271.28,271.35,270.99,270.99,5176.0,271.28,271.35,270.99,270.99,5176.0
2025-05-21 10:30:00,271.2,271.3,271.0,271.0,5970.0,271.2,271.3,271.0,271.0,5970.0
2025-05-21 10:35:00,271.04,271.32,270.91,271.18,19831.0,271.04,271.32,270.91,271.18,19831.0
2025-05-21 10:40:00,271.19,271.31,271.08,271.09,5262.0,271.19,271.31,271.08,271.09,5262.0
2025-05-21 10:45:00,271.13,271.17,270.92,271.03,11622.0,271.13,271.17,270.92,271.03,11622.0
2025-05-21 10:50:00,271.03,271.27,270.5,270.5,9957.0,271.03,271.27,270.5,270.5,9957.0
2025-05-21 10:55:00,270.72,271.55,270.72,271.55,22218.0,270.72,271.55,270.72,271.55,22218.0
2025-05-21 11:00:00,271.56,271.94,271.26,271.85,11691.0,271.56,271.94,271.26,271.85,11691.0
2025-05-21 11:05:00,271.87,272.39,271.76,272.39,2542.0,271.87,272.39,271.76,272.39,2542.0
2025-05-21 11:10:00,272.39,273.0,272.36,272.84,3228.0,272.39,273.0,272.36,272.84,3228.0
2025-05-21 11:15:00,272.76,273.03,272.76,273.02,1310.0,272.76,273.03,272.76,273.02,1310.0
2025-05-21 11:20:00,273.19,273.23,272.44,272.91,13065.0,273.19,273.23,272.44,272.91,13065.0
2025-05-21 11:25:00,272.91,272.95,272.67,272.81,3427.0,272.91,272.95,272.67,272.81,3427.0
2025-05-21 11:30:00,272.87,273.53,272.84,273.3,7352.0,272.87,273.53,272.84,273.3,7352.0
2025-05-21 11:35:00,273.01,273.13,272.96,273.13,4629.0,273.01,273.13,272.96,273.13,4629.0
2025-05-21 11:40:00,273.25,273.53,273.24,273.53,2871.0,273.25,273.53,273.24,273.53,2871.0
2025-05-21 11:45:00,273.39,273.52,273.28,273.37,2104.0,273.39,273.52,273.28,273.37,2104.0
2025-05-21 11:50:00,273.33,273.62,273.23,273.57,3352.0,273.33,273.62,273.23,273.57,3352.0
2025-05-21 11:55:00,273.55,273.64,273.43,273.43,1910.0,273.55,273.64,273.43,273.43,1910.0
2025-05-21 12:00:00,273.51,273.51,273.27,273.45,2523.0,273.51,273.51,273.27,273.45,2523.0
2025-05-21 12:05:00,273.3,273.77,273.3,273.62,4532.0,273.3,273.77,273.3,273.62,4532.0
2025-05-21 12:10:00,273.68,273.9,273.55,273.82,4365.0,273.68,273.9,273.55,273.82,4365.0
2025-05-21 12:15:00,273.87,273.97,273.74,273.88,2444.0,273.87,273.97,273.74,273.88,2444.0
2025-05-21 12:20:00,273.8,273.81,273.5,273.59,2852.0,273.8,273.81,273.5,273.59,2852.0
2025-05-21 12:25:00,273.58,273.97,273.56,273.88,6650.0,273.58,273.97,273.56,273.88,6650.0
2025-05-21 12:30:00,274.0,274.11,273.58,273.58,13335.0,274.0,274.11,273.58,273.58,13335.0
2025-05-21 12:35:00,273.45,273.54,273.37,273.41,3319.0,273.45,273.54,273.37,273.41,3319.0
2025-05-21 12:40:00,273.41,273.57,273.4,273.46,6243.0,273.41,273.57,273.4,273.46,6243.0
2025-05-21 12:45:00,273.45,273.6,273.4,273.55,4871.0,273.45,273.6,273.4,273.55,4871.0
2025-05-21 12:50:00,273.55,273.75,273.55,273.69,4812.0,273.55,273.75,273.55,273.69,4812.0
2025-05-21 12:55:00,273.64,273.69,273.43,273.6,8222.0,273.64,273.69,273.43,273.6,8222.0
2025-05-21 13:00:00,273.6,273.66,273.26,273.41,12754.0,273.6,273.66,273.26,273.41,12754.0
2025-05-21 13:05:00,273.41,273.48,273.04,273.11,8088.0,273.41,273.48,273.04,273.11,8088.0
2025-05-21 13:10:00,273.0,273.06,272.77,272.86,3004.0,273.0,273.06,272.77,272.86,3004.0
2025-05-21 13:15:00,272.85,272.9,271.78,272.04,2610.0,272.85,272.9,271.78,272.04,2610.0
2025-05-21 13:20:00,271.85,271.91,270.92,271.13,2932.0,271.85,271.91,270.92,271.13,2932.0
2025-05-21 13:25:00,270.67,270.67,269.5,269.5,21081.0,270.67,270.67,269.5,269.5,21081.0
2025-05-21 13:30:00,269.41,270.59,269.15,270.5,11509.0,269.41,270.59,269.15,270.5,11509.0
2025-05-21 13:35:00,270.6,271.41,270.36,271.41,2895.0,270.6,271.41,270.36,271.41,2895.0
2025-05-21 13:40:00,271.21,271.33,270.94,271.0,2938.0,271.21,271.33,270.94,271.0,2938.0
2025-05-21 13:45:00,270.78,271.24,270.73,270.94,2146.0,270.78,271.24,270.73,270.94,2146.0
2025-05-21 13:50:00,271.06,271.27,270.56,270.82,3052.0,271.06,271.27,270.56,270.82,3052.0
2025-05-21 13:55:00,270.69,270.9,270.62,270.85,18069.0,270.69,270.9,270.62,270.85,18069.0
2025-05-21 14:00:00,270.88,271.07,270.24,270.25,3324.0,270.88,271.07,270.24,270.25,3324.0
2025-05-21 14:05:00,270.35,270.78,270.35,270.74,2025.0,270.35,270.78,270.35,270.74,2025.0
2025-05-21 14:10:00,270.81,270.81,269.92,270.18,3255.0,270.81,270.81,269.92,270.18,3255.0
2025-05-21 14:15:00,270.21,270.48,270.19,270.4,6158.0,270.21,270.48,270.19,270.4,6158.0
2025-05-21 14:20:00,270.2,270.28,270.01,270.14,1416.0,270.2,270.28,270.01,270.14,1416.0
2025-05-21 14:25:00,270.24,270.69,270.24,270.47,2205.0,270.24,270.69,270.24,270.47,2205.0
2025-05-21 14:30:00,270.48,270.79,270.45,270.7,2211.0,270.48,270.79,270.45,270.7,2211.0
2025-05-21 14:35:00,270.82,270.98,270.55,270.68,1618.0,270.82,270.98,270.55,270.68,1618.0
2025-05-21 14:40:00,270.63,270.88,270.62,270.83,1388.0,270.63,270.88,270.62,270.83,1388.0
2025-05-21 14:45:00,270.78,270.78,270.17,270.17,2407.0,270.78,270.78,270.17,270.17,2407.0
2025-05-21 14:50:00,269.9,270.03,269.73,269.73,2479.0,269.9,270.03,269.73,269.73,2479.0
2025-05-21 14:55:00,269.59,269.79,269.43,269.43,3202.0,269.59,269.79,269.43,269.43,3202.0
2025-05-21 15:00:00,269.47,269.76,269.33,269.46,6533.0,269.47,269.76,269.33,269.46,6533.0
2025-05-21 15:05:00,269.49,269.65,268.66,268.77,9641.0,269.49,269.65,268.66,268.77,9641.0
2025-05-21 15:10:00,268.64,268.91,268.54,268.91,2443.0,268.64,268.91,268.54,268.91,2443.0
2025-05-21 15:15:00,268.83,268.9,268.44,268.44,7431.0,268.83,268.9,268.44,268.44,7431.0
2025-05-21 15:20:00,268.5,268.76,268.22,268.53,6812.0,268.5,268.76,268.22,268.53,6812.0
2025-05-21 15:25:00,268.51,268.7,268.24,268.6,29813.0,268.51,268.7,268.24,268.6,29813.0
2025-05-21 15:30:00,268.65,269.12,268.65,268.94,5969.0,268.65,269.12,268.65,268.94,5969.0
2025-05-21 15:35:00,269.12,269.54,268.94,269.42,5023.0,269.12,269.54,268.94,269.42,5023.0
2025-05-21 15:40:00,269.46,269.82,269.41,269.82,6468.0,269.46,269.82,269.41,269.82,6468.0
2025-05-21 15:45:00,269.81,269.81,269.34,269.44,9631.0,269.81,269.81,269.34,269.44,9631.0
2025-05-21 15:50:00,269.52,269.9,268.99,269.06,21587.0,269.52,269.9,268.99,269.06,21587.0
2025-05-21 15:55:00,268.74,269.04,268.54,268.57,74954.0,268.74,269.04,268.54,268.57,74954.0
2025-05-22 09:30:00,268.86,269.38,267.56,268.54,50480.0,268.86,269.38,267.56,268.54,50480.0
2025-05-22 09:35:00,268.55,268.55,267.63,268.33,34954.0,268.55,268.55,267.63,268.33,34954.0
2025-05-22 09:40:00,268.32,269.09,268.23,268.53,26011.0,268.32,269.09,268.23,268.53,26011.0
2025-05-22 09:45:00,268.58,269.26,268.34,268.54,61891.0,268.58,269.26,268.34,268.54,61891.0
2025-05-22 09:50:00,268.68,270.3,268.54,269.81,29862.0,268.68,270.3,268.54,269.81,29862.0
2025-05-22 09:55:00,269.82,270.5,269.25,270.18,25581.0,269.82,270.5,269.25,270.18,25581.0
2025-05-22 10:00:00,270.25,271.36,270.13,271.31,35636.0,270.25,271.36,270.13,271.31,35636.0
2025-05-22 10:05:00,271.34,271.6,270.95,271.05,25064.0,271.34,271.6,270.95,271.05,25064.0
2025-05-22 10:10:00,270.97,270.97,269.5,270.12,19957.0,270.97,270.97,269.5,270.12,19957.0
2025-05-22 10:15:00,270.12,270.55,269.92,270.33,15436.0,270.12,270.55,269.92,270.33,15436.0
2025-05-22 10:20:00,270.46,270.71,270.02,270.18,16474.0,270.46,270.71,270.02,270.18,16474.0
2025-05-22 10:25:00,270.19,270.72,270.0,270.21,12999.0,270.19,270.72,270.0,270.21,12999.0
2025-05-22 10:30:00,270.27,270.61,270.0,270.33,9809.0,270.27,270.61,270.0,270.33,9809.0
2025-05-22 10:35:00,270.33,270.48,269.83,270.0,16250.0,270.33,270.48,269.83,270.0,16250.0
2025-05-22 10:40:00,270.24,271.02,270.02,270.53,11162.0,270.24,271.02,270.02,270.53,11162.0
2025-05-22 10:45:00,270.75,271.0,270.59,270.74,8202.0,270.75,271.0,270.59,270.74,8202.0
2025-05-22 10:50:00,270.8,270.9,270.39,270.5,17866.0,270.8,270.9,270.39,270.5,17866.0
2025-05-22 10:55:00,270.39,270.39,269.77,270.24,25196.0,270.39,270.39,269.77,270.24,25196.0
2025-05-22 11:00:00,270.24,270.53,270.0,270.46,38242.0,270.24,270.53,270.0,270.46,38242.0
2025-05-22 11:05:00,270.26,270.65,270.02,270.43,33354.0,270.26,270.65,270.02,270.43,33354.0
2025-05-22 11:10:00,270.38,270.44,269.95,270.21,12570.0,270.38,270.44,269.95,270.21,12570.0
2025-05-22 11:15:00,270.21,270.25,269.82,270.15,9830.0,270.21,270.25,269.82,270.15,9830.0
2025-05-22 11:20:00,270.22,270.53,270.22,270.51,9592.0,270.22,270.53,270.22,270.51,9592.0
2025-05-22 11:25:00,270.36,270.67,270.15,270.26,23952.0,270.36,270.67,270.15,270.26,23952.0
2025-05-22 11:30:00,270.15,270.76,269.97,270.67,35601.0,270.15,270.76,269.97,270.67,35601.0
2025-05-22 11:35:00,270.71,270.89,270.47,270.73,5285.0,270.71,270.89,270.47,270.73,5285.0
2025-05-22 11:40:00,270.63,270.68,270.23,270.63,25134.0,270.63,270.68,270.23,270.63,25134.0
2025-05-22 11:45:00,270.63,271.12,270.49,270.62,16075.0,270.63,271.12,270.49,270.62,16075.0
2025-05-22 11:50:00,270.75,270.75,270.16,270.72,5748.0,270.75,270.75,270.16,270.72,5748.0
2025-05-22 11:55:00,270.1,270.97,270.1,270.97,16807.0,270.1,270.97,270.1,270.97,16807.0
2025-05-22 12:00:00,271.01,271.03,270.81,270.94,6981.0,271.01,271.03,270.81,270.94,6981.0
2025-05-22 12:05:00,270.93,271.11,270.45,271.11,26123.0,270.93,271.11,270.45,271.11,26123.0
2025-05-22 12:10:00,270.95,271.32,270.95,271.25,4788.0,270.95,271.32,270.95,271.25,4788.0
2025-05-22 12:15:00,271.32,271.55,271.22,271.44,26204.0,271.32,271.55,271.22,271.44,26204.0
2025-05-22 12:20:00,271.39,271.45,271.03,271.06,24333.0,271.39,271.45,271.03,271.06,24333.0
2025-05-22 12:25:00,271.01,271.28,270.93,271.19,11863.0,271.01,271.28,270.93,271.19,11863.0
2025-05-22 12:30:00,271.15,271.28,271.02,271.15,17430.0,271.15,271.28,271.02,271.15,17430.0
2025-05-22 12:35:00,271.24,271.25,271.0,271.16,18020.0,271.24,271.25,271.0,271.16,18020.0
2025-05-22 12:40:00,271.16,271.17,270.68,270.96,17531.0,271.16,271.17,270.68,270.96,17531.0
2025-05-22 12:45:00,270.87,270.97,270.62,270.85,12986.0,270.87,270.97,270.62,270.85,12986.0
2025-05-22 12:50:00,270.86,271.03,270.68,270.99,7254.0,270.86,271.03,270.68,270.99,7254.0
2025-05-22 12:55:00,271.03,271.06,270.69,270.81,8201.0,271.03,271.06,270.69,270.81,8201.0
2025-05-22 13:00:00,270.83,271.05,270.75,270.85,23225.0,270.83,271.05,270.75,270.85,23225.0
2025-05-22 13:05:00,270.97,271.01,270.79,270.85,11224.0,270.97,271.01,270.79,270.85,11224.0
2025-05-22 13:10:00,270.85,270.9,270.63,270.74,21097.0,270.85,270.9,270.63,270.74,21097.0
2025-05-22 13:15:00,270.72,271.31,270.67,271.16,12341.0,270.72,271.31,270.67,271.16,12341.0
2025-05-22 13:20:00,271.28,271.86,271.14,271.86,7347.0,271.28,271.86,271.14,271.86,7347.0
2025-05-22 13:25:00,271.85,271.86,271.56,271.69,18357.0,271.85,271.86,271.56,271.69,18357.0
2025-05-22 13:30:00,271.69,271.85,271.5,271.79,13094.0,271.69,271.85,271.5,271.79,13094.0
2025-05-22 13:35:00,271.88,271.89,271.5,271.71,12587.0,271.88,271.89,271.5,271.71,12587.0
2025-05-22 13:40:00,271.6,271.8,271.58,271.75,5766.0,271.6,271.8,271.58,271.75,5766.0
2025-05-22 13:45:00,271.82,271.87,271.56,271.67,22081.0,271.82,271.87,271.56,271.67,22081.0
2025-05-22 13:50:00,271.69,271.86,271.69,271.79,7953.0,271.69,271.86,271.69,271.79,7953.0
2025-05-22 13:55:00,271.86,272.13,271.78,272.08,26020.0,271.86,272.13,271.78,272.08,26020.0
2025-05-22 14:00:00,272.13,272.29,272.04,272.19,28170.0,272.13,272.29,272.04,272.19,28170.0
2025-05-22 14:05:00,272.19,272.3,272.07,272.1,9843.0,272.19,272.3,272.07,272.1,9843.0
2025-05-22 14:10:00,272.13,272.37,272.02,272.35,9426.0,272.13,272.37,272.02,272.35,9426.0
2025-05-22 14:15:00,272.33,272.45,272.1,272.43,21369.0,272.33,272.45,272.1,272.43,21369.0
2025-05-22 14:20:00,272.38,272.55,272.13,272.55,34595.0,272.38,272.55,272.13,272.55,34595.0
2025-05-22 14:25:00,272.5,272.52,272.39,272.49,22935.0,272.5,272.52,272.39,272.49,22935.0
2025-05-22 14:30:00,272.46,272.76,272.37,272.48,10132.0,272.46,272.76,272.37,272.48,10132.0
2025-05-22 14:35:00,272.55,272.58,272.38,272.4,11853.0,272.55,272.58,272.38,272.4,11853.0
2025-05-22 14:40:00,272.39,272.53,272.31,272.47,14843.0,272.39,272.53,272.31,272.47,14843.0
2025-05-22 14:45:00,272.52,272.66,272.36,272.36,15516.0,272.52,272.66,272.36,272.36,15516.0
2025-05-22 14:50:00,272.34,272.62,272.3,272.62,13839.0,272.34,272.62,272.3,272.62,13839.0
2025-05-22 14:55:00,272.63,272.9,272.62,272.7,21212.0,272.63,272.9,272.62,272.7,21212.0
2025-05-22 15:00:00,272.73,273.45,272.72,273.22,30378.0,272.73,273.45,272.72,273.22,30378.0
2025-05-22 15:05:00,273.26,273.34,273.16,273.23,12643.0,273.26,273.34,273.16,273.23,12643.0
2025-05-22 15:10:00,273.17,273.72,273.14,273.68,18859.0,273.17,273.72,273.14,273.68,18859.0
2025-05-22 15:15:00,273.7,273.8,273.57,273.64,24403.0,273.7,273.8,273.57,273.64,24403.0
2025-05-22 15:20:00,273.61,273.72,273.44,273.55,31477.0,273.61,273.72,273.44,273.55,31477.0
2025-05-22 15:25:00,273.55,273.71,273.35,273.43,23259.0,273.55,273.71,273.35,273.43,23259.0
2025-05-22 15:30:00,273.44,273.5,273.0,273.1,43155.0,273.44,273.5,273.0,273.1,43155.0
2025-05-22 15:35:00,273.16,273.16,272.71,272.77,35713.0,273.16,273.16,272.71,272.77,35713.0
2025-05-22 15:40:00,272.78,272.89,272.14,272.14,63311.0,272.78,272.89,272.14,272.14,63311.0
2025-05-22 15:45:00,272.17,272.35,271.47,271.99,80434.0,272.17,272.35,271.47,271.99,80434.0
2025-05-22 15:50:00,272.16,272.45,271.83,272.16,63488.0,272.16,272.45,271.83,272.16,63488.0
2025-05-22 15:55:00,272.01,272.39,271.07,272.38,179169.0,272.01,272.39,271.07,272.38,179169.0
2025-05-23 09:30:00,241.89,247.47,237.02,239.37,506220.0,241.89,247.47,237.02,239.37,506220.0
2025-05-23 09:35:00,239.15,243.0,237.0,240.01,291987.0,239.15,243.0,237.0,240.01,291987.0
2025-05-23 09:40:00,240.02,240.53,238.18,239.5,189301.0,240.02,240.53,238.18,239.5,189301.0
2025-05-23 09:45:00,239.4,239.49,237.0,238.38,250546.0,239.4,239.49,237.0,238.38,250546.0
2025-05-23 09:50:00,238.33,241.99,238.32,241.96,172199.0,238.33,241.99,238.32,241.96,172199.0
2025-05-23 09:55:00,241.76,242.8,240.9,241.91,299602.0,241.76,242.8,240.9,241.91,299602.0
2025-05-23 10:00:00,241.91,242.2,239.05,241.11,173845.0,241.91,242.2,239.05,241.11,173845.0
2025-05-23 10:05:00,240.95,241.12,239.75,240.0,124803.0,240.95,241.12,239.75,240.0,124803.0
2025-05-23 10:10:00,240.0,242.13,239.76,242.0,191104.0,240.0,242.13,239.76,242.0,191104.0
2025-05-23 10:15:00,241.87,243.05,241.55,242.09,133516.0,241.87,243.05,241.55,242.09,133516.0
2025-05-23 10:20:00,242.02,243.59,241.77,241.93,100478.0,242.02,243.59,241.77,241.93,100478.0
2025-05-23 10:25:00,242.16,243.76,241.62,242.5,106232.0,242.16,243.76,241.62,242.5,106232.0
2025-05-23 10:30:00,242.01,242.65,241.18,241.18,84692.0,242.01,242.65,241.18,241.18,84692.0
2025-05-23 10:35:00,241.24,242.2,241.03,241.25,57740.0,241.24,242.2,241.03,241.25,57740.0
2025-05-23 10:40:00,241.32,241.75,240.67,240.81,29818.0,241.32,241.75,240.67,240.81,29818.0
2025-05-23 10:45:00,240.79,241.84,240.79,241.52,55086.0,240.79,241.84,240.79,241.52,55086.0
2025-05-23 10:50:00,241.33,241.64,240.85,241.02,71091.0,241.33,241.64,240.85,241.02,71091.0
2025-05-23 10:55:00,241.01,241.7,240.89,241.46,45707.0,241.01,241.7,240.89,241.46,45707.0
2025-05-23 11:00:00,241.57,242.6,241.56,242.0,53666.0,241.57,242.6,241.56,242.0,53666.0
2025-05-23 11:05:00,241.9,242.18,241.51,242.0,42985.0,241.9,242.18,241.51,242.0,42985.0
2025-05-23 11:10:00,242.03,242.24,241.22,241.77,28267.0,242.03,242.24,241.22,241.77,28267.0
2025-05-23 11:15:00,241.77,241.77,241.0,241.45,45548.0,241.77,241.77,241.0,241.45,45548.0
2025-05-23 11:20:00,241.45,242.11,241.19,241.33,26381.0,241.45,242.11,241.19,241.33,26381.0
2025-05-23 11:25:00,241.31,241.56,241.0,241.33,34551.0,241.31,241.56,241.0,241.33,34551.0
2025-05-23 11:30:00,241.34,242.2,241.17,241.79,42964.0,241.34,242.2,241.17,241.79,42964.0
2025-05-23 11:35:00,241.84,243.24,241.74,242.52,55291.0,241.84,243.24,241.74,242.52,55291.0
2025-05-23 11:40:00,242.62,243.33,242.24,243.2,58534.0,242.62,243.33,242.24,243.2,58534.0
2025-05-23 11:45:00,243.25,243.41,241.55,242.37,41192.0,243.25,243.41,241.55,242.37,41192.0
2025-05-23 11:50:00,242.37,242.47,241.66,241.81,34599.0,242.37,242.47,241.66,241.81,34599.0
2025-05-23 11:55:00,241.71,242.33,241.71,241.94,37342.0,241.71,242.33,241.71,241.94,37342.0
2025-05-23 12:00:00,241.96,242.62,241.75,241.75,40091.0,241.96,242.62,241.75,241.75,40091.0
2025-05-23 12:05:00,241.82,241.87,241.42,241.72,57806.0,241.82,241.87,241.42,241.72,57806.0
2025-05-23 12:10:00,241.75,242.03,240.57,240.86,58069.0,241.75,242.03,240.57,240.86,58069.0
2025-05-23 12:15:00,240.89,240.95,239.75,240.0,70291.0,240.89,240.95,239.75,240.0,70291.0
2025-05-23 12:20:00,240.0,240.17,239.51,240.08,112029.0,240.0,240.17,239.51,240.08,112029.0
2025-05-23 12:25:00,240.03,240.2,239.86,240.12,41142.0,240.03,240.2,239.86,240.12,41142.0
2025-05-23 12:30:00,240.13,240.36,239.71,239.94,99472.0,240.13,240.36,239.71,239.94,99472.0
2025-05-23 12:35:00,239.94,240.27,239.5,239.57,74338.0,239.94,240.27,239.5,239.57,74338.0
2025-05-23 12:40:00,239.57,240.02,239.2,239.62,65303.0,239.57,240.02,239.2,239.62,65303.0
2025-05-23 12:45:00,239.54,240.53,239.5,240.53,23753.0,239.54,240.53,239.5,240.53,23753.0
2025-05-23 12:50:00,240.47,240.98,240.37,240.98,30305.0,240.47,240.98,240.37,240.98,30305.0
2025-05-23 12:55:00,241.17,241.24,240.68,241.12,27289.0,241.17,241.24,240.68,241.12,27289.0
2025-05-23 13:00:00,241.24,241.95,241.14,241.3,25943.0,241.24,241.95,241.14,241.3,25943.0
2025-05-23 13:05:00,241.28,241.62,241.23,241.39,13550.0,241.28,241.62,241.23,241.39,13550.0
2025-05-23 13:10:00,241.39,242.0,241.27,241.44,25200.0,241.39,242.0,241.27,241.44,25200.0
2025-05-23 13:15:00,241.3,241.58,241.29,241.47,22792.0,241.3,241.58,241.29,241.47,22792.0
2025-05-23 13:20:00,241.47,241.56,240.57,240.69,25009.0,241.47,241.56,240.57,240.69,25009.0
2025-05-23 13:25:00,240.7,241.21,240.7,241.21,11546.0,240.7,241.21,240.7,241.21,11546.0
2025-05-23 13:30:00,241.08,241.09,240.45,240.51,19244.0,241.08,241.09,240.45,240.51,19244.0
2025-05-23 13:35:00,240.44,240.77,240.44,240.68,7336.0,240.44,240.77,240.44,240.68,7336.0
2025-05-23 13:40:00,240.67,240.95,240.48,240.51,18649.0,240.67,240.95,240.48,240.51,18649.0
2025-05-23 13:45:00,240.51,240.87,240.0,240.13,14992.0,240.51,240.87,240.0,240.13,14992.0
2025-05-23 13:50:00,240.12,240.3,239.42,239.64,26176.0,240.12,240.3,239.42,239.64,26176.0
2025-05-23 13:55:00,239.62,239.74,239.4,239.49,21537.0,239.62,239.74,239.4,239.49,21537.0
2025-05-23 14:00:00,239.54,239.77,239.4,239.63,23924.0,239.54,239.77,239.4,239.63,23924.0
2025-05-23 14:05:00,239.63,240.22,239.5,240.0,44207.0,239.63,240.22,239.5,240.0,44207.0
2025-05-23 14:10:00,239.97,240.18,239.6,239.82,44828.0,239.97,240.18,239.6,239.82,44828.0
2025-05-23 14:15:00,239.9,239.99,239.77,239.79,31593.0,239.9,239.99,239.77,239.79,31593.0
2025-05-23 14:20:00,239.8,239.82,238.61,239.16,38432.0,239.8,239.82,238.61,239.16,38432.0
2025-05-23 14:25:00,239.02,239.17,238.5,239.03,21166.0,239.02,239.17,238.5,239.03,21166.0
2025-05-23 14:30:00,239.01,239.26,238.95,238.97,16007.0,239.01,239.26,238.95,238.97,16007.0
2025-05-23 14:35:00,238.97,239.47,238.97,239.04,19526.0,238.97,239.47,238.97,239.04,19526.0
2025-05-23 14:40:00,239.04,239.76,238.87,239.72,33564.0,239.04,239.76,238.87,239.72,33564.0
2025-05-23 14:45:00,239.68,240.09,239.43,240.06,16404.0,239.68,240.09,239.43,240.06,16404.0
2025-05-23 14:50:00,240.04,240.21,239.7,240.19,14135.0,240.04,240.21,239.7,240.19,14135.0
2025-05-23 14:55:00,240.3,240.3,239.82,239.95,32060.0,240.3,240.3,239.82,239.95,32060.0
2025-05-23 15:00:00,239.91,240.23,239.63,239.78,46170.0,239.91,240.23,239.63,239.78,46170.0
2025-05-23 15:05:00,239.8,239.8,239.05,239.17,44815.0,239.8,239.8,239.05,239.17,44815.0
2025-05-23 15:10:00,239.28,240.46,239.16,240.17,27259.0,239.28,240.46,239.16,240.17,27259.0
2025-05-23 15:15:00,240.17,240.33,239.46,239.89,30603.0,240.17,240.33,239.46,239.89,30603.0
2025-05-23 15:20:00,239.82,239.82,239.05,239.43,33437.0,239.82,239.82,239.05,239.43,33437.0
2025-05-23 15:25:00,239.45,239.79,239.38,239.49,41353.0,239.45,239.79,239.38,239.49,41353.0
2025-05-23 15:30:00,239.49,240.0,239.49,239.92,35768.0,239.49,240.0,239.49,239.92,35768.0
2025-05-23 15:35:00,239.99,240.39,239.83,240.19,43727.0,239.99,240.39,239.83,240.19,43727.0
2025-05-23 15:40:00,240.13,240.25,239.12,239.43,51992.0,240.13,240.25,239.12,239.43,51992.0
2025-05-23 15:45:00,239.43,239.53,238.44,238.55,82763.0,239.43,239.53,238.44,238.55,82763.0
2025-05-23 15:50:00,238.56,239.17,238.44,239.0,147418.0,238.56,239.17,238.44,239.0,147418.0
2025-05-23 15:55:00,238.93,238.96,238.0,238.01,246694.0,238.93,238.96,238.0,238.01,246694.0
2025-05-27 09:30:00,241.42,241.78,239.44,239.66,101870.0,241.42,241.78,239.44,239.66,101870.0
2025-05-27 09:35:00,239.37,239.81,238.44,238.76,51160.0,239.37,239.81,238.44,238.76,51160.0
2025-05-27 09:40:00,238.83,239.39,238.25,238.68,35301.0,238.83,239.39,238.25,238.68,35301.0
2025-05-27 09:45:00,238.84,239.7,238.81,239.52,31680.0,238.84,239.7,238.81,239.52,31680.0
2025-05-27 09:50:00,239.7,240.18,239.5,239.51,35722.0,239.7,240.18,239.5,239.51,35722.0
2025-05-27 09:55:00,239.52,240.25,239.24,239.35,49322.0,239.52,240.25,239.24,239.35,49322.0
2025-05-27 10:00:00,239.37,240.29,239.36,240.27,55885.0,239.37,240.29,239.36,240.27,55885.0
2025-05-27 10:05:00,240.29,241.43,240.29,241.37,49067.0,240.29,241.43,240.29,241.37,49067.0
2025-05-27 10:10:00,241.44,242.1,241.43,242.03,60125.0,241.44,242.1,241.43,242.03,60125.0
2025-05-27 10:15:00,242.01,242.22,240.84,240.84,51253.0,242.01,242.22,240.84,240.84,51253.0
2025-05-27 10:20:00,240.97,241.93,240.85,241.89,39810.0,240.97,241.93,240.85,241.89,39810.0
2025-05-27 10:25:00,241.75,242.02,241.29,241.29,31294.0,241.75,242.02,241.29,241.29,31294.0
2025-05-27 10:30:00,241.29,241.71,241.27,241.45,90126.0,241.29,241.71,241.27,241.45,90126.0
2025-05-27 10:35:00,241.42,241.98,241.33,241.78,41280.0,241.42,241.98,241.33,241.78,41280.0
2025-05-27 10:40:00,241.77,241.79,241.26,241.5,45997.0,241.77,241.79,241.26,241.5,45997.0
2025-05-27 10:45:00,241.49,241.56,241.11,241.42,45788.0,241.49,241.56,241.11,241.42,45788.0
2025-05-27 10:50:00,241.42,241.53,241.34,241.45,18636.0,241.42,241.53,241.34,241.45,18636.0
2025-05-27 10:55:00,241.49,241.51,241.15,241.3,22672.0,241.49,241.51,241.15,241.3,22672.0
2025-05-27 11:00:00,241.3,241.85,241.28,241.5,44475.0,241.3,241.85,241.28,241.5,44475.0
2025-05-27 11:05:00,241.47,241.47,241.02,241.11,22841.0,241.47,241.47,241.02,241.11,22841.0
2025-05-27 11:10:00,241.1,241.27,240.79,240.9,20677.0,241.1,241.27,240.79,240.9,20677.0
2025-05-27 11:15:00,240.91,241.11,240.91,240.92,17218.0,240.91,241.11,240.91,240.92,17218.0
2025-05-27 11:20:00,240.85,240.98,240.61,240.89,19259.0,240.85,240.98,240.61,240.89,19259.0
2025-05-27 11:25:00,240.89,240.91,240.38,240.55,19812.0,240.89,240.91,240.38,240.55,19812.0
2025-05-27 11:30:00,240.48,240.7,240.32,240.35,13751.0,240.48,240.7,240.32,240.35,13751.0
2025-05-27 11:35:00,240.33,240.41,239.5,239.54,31698.0,240.33,240.41,239.5,239.54,31698.0
2025-05-27 11:40:00,239.59,239.72,239.31,239.66,13670.0,239.59,239.72,239.31,239.66,13670.0
2025-05-27 11:45:00,239.66,240.03,239.56,239.86,20368.0,239.66,240.03,239.56,239.86,20368.0
2025-05-27 11:50:00,239.86,240.12,239.64,239.83,27500.0,239.86,240.12,239.64,239.83,27500.0
2025-05-27 11:55:00,239.83,239.94,239.5,239.6,11723.0,239.83,239.94,239.5,239.6,11723.0
2025-05-27 12:00:00,239.59,239.77,239.28,239.29,22837.0,239.59,239.77,239.28,239.29,22837.0
2025-05-27 12:05:00,239.24,239.6,239.16,239.45,16606.0,239.24,239.6,239.16,239.45,16606.0
2025-05-27 12:10:00,239.45,240.4,239.43,240.29,29444.0,239.45,240.4,239.43,240.29,29444.0
2025-05-27 12:15:00,240.3,240.95,240.16,240.92,20615.0,240.3,240.95,240.16,240.92,20615.0
2025-05-27 12:20:00,240.99,241.49,240.99,241.28,20763.0,240.99,241.49,240.99,241.28,20763.0
2025-05-27 12:25:00,241.33,241.42,240.87,240.89,14654.0,241.33,241.42,240.87,240.89,14654.0
2025-05-27 12:30:00,240.94,241.2,240.79,241.18,13292.0,240.94,241.2,240.79,241.18,13292.0
2025-05-27 12:35:00,241.19,241.71,241.04,241.71,23971.0,241.19,241.71,241.04,241.71,23971.0
2025-05-27 12:40:00,241.76,241.88,241.53,241.6,10788.0,241.76,241.88,241.53,241.6,10788.0
2025-05-27 12:45:00,241.6,241.82,241.36,241.81,12582.0,241.6,241.82,241.36,241.81,12582.0
2025-05-27 12:50:00,241.78,242.18,241.6,242.16,17589.0,241.78,242.18,241.6,242.16,17589.0
2025-05-27 12:55:00,242.19,242.36,241.73,241.74,22079.0,242.19,242.36,241.73,241.74,22079.0
2025-05-27 13:00:00,241.65,241.71,241.13,241.2,25660.0,241.65,241.71,241.13,241.2,25660.0
2025-05-27 13:05:00,241.21,241.21,240.79,241.06,26794.0,241.21,241.21,240.79,241.06,26794.0
2025-05-27 13:10:00,241.07,241.8,240.86,241.7,16786.0,241.07,241.8,240.86,241.7,16786.0
2025-05-27 13:15:00,241.7,242.11,241.63,241.9,15765.0,241.7,242.11,241.63,241.9,15765.0
2025-05-27 13:20:00,241.9,241.93,241.57,241.87,17071.0,241.9,241.93,241.57,241.87,17071.0
2025-05-27 13:25:00,241.84,242.48,241.71,242.24,34985.0,241.84,242.48,241.71,242.24,34985.0
2025-05-27 13:30:00,242.19,242.32,241.91,241.98,22681.0,242.19,242.32,241.91,241.98,22681.0
2025-05-27 13:35:00,242.03,242.46,241.97,242.42,26709.0,242.03,242.46,241.97,242.42,26709.0
2025-05-27 13:40:00,242.36,242.5,242.07,242.31,20345.0,242.36,242.5,242.07,242.31,20345.0
2025-05-27 13:45:00,242.31,242.5,242.14,242.4,19130.0,242.31,242.5,242.14,242.4,19130.0
2025-05-27 13:50:00,242.43,242.59,242.2,242.21,27125.0,242.43,242.59,242.2,242.21,27125.0
2025-05-27 13:55:00,242.25,242.37,241.85,242.06,18423.0,242.25,242.37,241.85,242.06,18423.0
2025-05-27 14:00:00,242.06,242.15,241.91,241.93,21176.0,242.06,242.15,241.91,241.93,21176.0
2025-05-27 14:05:00,241.88,242.17,241.77,242.11,15685.0,241.88,242.17,241.77,242.11,15685.0
2025-05-27 14:10:00,242.11,242.66,242.04,242.63,23803.0,242.11,242.66,242.04,242.63,23803.0
2025-05-27 14:15:00,242.7,242.85,242.23,242.23,23591.0,242.7,242.85,242.23,242.23,23591.0
2025-05-27 14:20:00,242.23,242.43,242.15,242.15,20617.0,242.23,242.43,242.15,242.15,20617.0
2025-05-27 14:25:00,242.15,242.66,241.92,242.45,14043.0,242.15,242.66,241.92,242.45,14043.0
2025-05-27 14:30:00,242.45,242.46,241.9,241.9,12509.0,242.45,242.46,241.9,241.9,12509.0
2025-05-27 14:35:00,242.0,242.01,241.41,241.47,16539.0,242.0,242.01,241.41,241.47,16539.0
2025-05-27 14:40:00,241.4,241.43,241.14,241.22,12074.0,241.4,241.43,241.14,241.22,12074.0
2025-05-27 14:45:00,241.29,241.34,241.1,241.2,21196.0,241.29,241.34,241.1,241.2,21196.0
2025-05-27 14:50:00,241.24,241.24,240.85,240.91,30910.0,241.24,241.24,240.85,240.91,30910.0
2025-05-27 14:55:00,240.91,241.09,240.62,240.83,24093.0,240.91,241.09,240.62,240.83,24093.0
2025-05-27 15:00:00,240.81,240.85,240.62,240.75,15251.0,240.81,240.85,240.62,240.75,15251.0
2025-05-27 15:05:00,240.69,241.07,240.69,241.06,18565.0,240.69,241.07,240.69,241.06,18565.0
2025-05-27 15:10:00,241.06,241.3,240.92,241.3,29012.0,241.06,241.3,240.92,241.3,29012.0
2025-05-27 15:15:00,241.25,241.3,240.9,240.98,27453.0,241.25,241.3,240.9,240.98,27453.0
2025-05-27 15:20:00,240.96,241.12,240.83,241.05,26640.0,240.96,241.12,240.83,241.05,26640.0
2025-05-27 15:25:00,241.05,241.05,240.77,240.83,31165.0,241.05,241.05,240.77,240.83,31165.0
2025-05-27 15:30:00,240.83,241.09,240.79,240.95,42690.0,240.83,241.09,240.79,240.95,42690.0
2025-05-27 15:35:00,240.92,241.02,240.53,240.94,28964.0,240.92,241.02,240.53,240.94,28964.0
2025-05-27 15:40:00,240.92,240.92,240.35,240.4,29747.0,240.92,240.92,240.35,240.4,29747.0
2025-05-27 15:45:00,240.42,240.42,239.81,239.9,48280.0,240.42,240.42,239.81,239.9,48280.0
2025-05-27 15:50:00,239.81,240.08,239.5,239.5,115612.0,239.81,240.08,239.5,239.5,115612.0
2025-05-27 15:55:00,239.59,239.68,238.88,239.38,266035.0,239.59,239.68,238.88,239.38,266035.0
2025-05-28 09:30:00,239.18,240.86,239.18,240.49,75934.0,239.18,240.86,239.18,240.49,75934.0
2025-05-28 09:35:00,240.47,242.31,240.45,242.31,40520.0,240.47,242.31,240.45,242.31,40520.0
2025-05-28 09:40:00,242.27,242.94,241.77,241.82,16923.0,242.27,242.94,241.77,241.82,16923.0
2025-05-28 09:45:00,241.8,241.83,240.83,240.83,10678.0,241.8,241.83,240.83,240.83,10678.0
2025-05-28 09:50:00,240.84,241.05,240.23,240.27,23193.0,240.84,241.05,240.23,240.27,23193.0
2025-05-28 09:55:00,240.36,241.12,240.3,240.86,16664.0,240.36,241.12,240.3,240.86,16664.0
2025-05-28 10:00:00,240.83,241.19,240.67,240.82,9684.0,240.83,241.19,240.67,240.82,9684.0
2025-05-28 10:05:00,240.87,241.13,240.09,240.18,46024.0,240.87,241.13,240.09,240.18,46024.0
2025-05-28 10:10:00,240.2,240.34,239.25,239.56,10577.0,240.2,240.34,239.25,239.56,10577.0
2025-05-28 10:15:00,239.66,239.77,238.78,238.78,9918.0,239.66,239.77,238.78,238.78,9918.0
2025-05-28 10:20:00,238.9,239.44,238.88,239.37,12413.0,238.9,239.44,238.88,239.37,12413.0
2025-05-28 10:25:00,239.39,239.53,239.14,239.29,10621.0,239.39,239.53,239.14,239.29,10621.0
2025-05-28 10:30:00,239.33,239.51,239.05,239.05,10338.0,239.33,239.51,239.05,239.05,10338.0
2025-05-28 10:35:00,239.12,239.3,238.87,238.87,8979.0,239.12,239.3,238.87,238.87,8979.0
2025-05-28 10:40:00,238.97,239.19,238.74,239.19,29707.0,238.97,239.19,238.74,239.19,29707.0
2025-05-28 10:45:00,238.95,239.16,238.9,239.03,17951.0,238.95,239.16,238.9,239.03,17951.0
2025-05-28 10:50:00,239.03,239.13,238.82,239.0,14621.0,239.03,239.13,238.82,239.0,14621.0
2025-05-28 10:55:00,239.07,239.15,238.74,238.85,9869.0,239.07,239.15,238.74,238.85,9869.0
2025-05-28 11:00:00,238.85,239.05,238.63,239.01,13322.0,238.85,239.05,238.63,239.01,13322.0
2025-05-28 11:05:00,239.0,239.49,238.99,239.14,23860.0,239.0,239.49,238.99,239.14,23860.0
2025-05-28 11:10:00,239.07,239.26,238.73,238.8,9041.0,239.07,239.26,238.73,238.8,9041.0
2025-05-28 11:15:00,238.86,239.13,238.83,238.91,14260.0,238.86,239.13,238.83,238.91,14260.0
2025-05-28 11:20:00,239.0,239.05,238.67,238.77,14587.0,239.0,239.05,238.67,238.77,14587.0
2025-05-28 11:25:00,238.77,238.97,238.63,238.63,12554.0,238.77,238.97,238.63,238.63,12554.0
2025-05-28 11:30:00,238.63,239.0,238.43,238.51,35068.0,238.63,239.0,238.43,238.51,35068.0
2025-05-28 11:35:00,238.52,238.53,237.88,238.2,20333.0,238.52,238.53,237.88,238.2,20333.0
2025-05-28 11:40:00,238.2,238.55,238.12,238.23,9051.0,238.2,238.55,238.12,238.23,9051.0
2025-05-28 11:45:00,238.32,238.65,238.28,238.46,7595.0,238.32,238.65,238.28,238.46,7595.0
2025-05-28 11:50:00,238.44,238.81,238.28,238.72,13066.0,238.44,238.81,238.28,238.72,13066.0
2025-05-28 11:55:00,238.71,238.77,238.49,238.56,4747.0,238.71,238.77,238.49,238.56,4747.0
2025-05-28 12:00:00,238.62,238.74,238.3,238.7,11683.0,238.62,238.74,238.3,238.7,11683.0
2025-05-28 12:05:00,238.65,239.06,238.56,238.89,10541.0,238.65,239.06,238.56,238.89,10541.0
2025-05-28 12:10:00,238.97,239.13,238.75,239.04,4560.0,238.97,239.13,238.75,239.04,4560.0
2025-05-28 12:15:00,239.06,239.13,238.8,239.12,5834.0,239.06,239.13,238.8,239.12,5834.0
2025-05-28 12:20:00,238.98,239.0,238.81,238.97,5447.0,238.98,239.0,238.81,238.97,5447.0
2025-05-28 12:25:00,238.87,239.06,238.78,238.78,8291.0,238.87,239.06,238.78,238.78,8291.0
2025-05-28 12:30:00,238.75,238.76,238.5,238.6,11986.0,238.75,238.76,238.5,238.6,11986.0
2025-05-28 12:35:00,238.71,239.11,238.69,239.07,7814.0,238.71,239.11,238.69,239.07,7814.0
2025-05-28 12:40:00,239.01,239.07,238.81,238.81,3093.0,239.01,239.07,238.81,238.81,3093.0
2025-05-28 12:45:00,238.86,239.12,238.86,238.93,3759.0,238.86,239.12,238.86,238.93,3759.0
2025-05-28 12:50:00,239.02,239.03,238.72,238.81,5771.0,239.02,239.03,238.72,238.81,5771.0
2025-05-28 12:55:00,238.8,239.03,238.8,238.97,5826.0,238.8,239.03,238.8,238.97,5826.0
2025-05-28 13:00:00,238.93,239.12,238.72,238.78,8033.0,238.93,239.12,238.72,238.78,8033.0
2025-05-28 13:05:00,238.78,238.83,238.63,238.63,5100.0,238.78,238.83,238.63,238.63,5100.0
2025-05-28 13:10:00,238.68,238.92,238.63,238.92,8333.0,238.68,238.92,238.63,238.92,8333.0
2025-05-28 13:15:00,238.92,239.01,238.79,238.79,4131.0,238.92,239.01,238.79,238.79,4131.0
2025-05-28 13:20:00,238.83,238.9,238.35,238.6,13760.0,238.83,238.9,238.35,238.6,13760.0
2025-05-28 13:25:00,238.58,238.67,238.51,238.64,4274.0,238.58,238.67,238.51,238.64,4274.0
2025-05-28 13:30:00,238.59,238.77,238.46,238.77,5562.0,238.59,238.77,238.46,238.77,5562.0
2025-05-28 13:35:00,238.74,238.85,238.6,238.61,13762.0,238.74,238.85,238.6,238.61,13762.0
2025-05-28 13:40:00,238.63,238.7,238.38,238.4,5206.0,238.63,238.7,238.38,238.4,5206.0
2025-05-28 13:45:00,238.49,238.6,238.47,238.5,3707.0,238.49,238.6,238.47,238.5,3707.0
2025-05-28 13:50:00,238.51,239.25,238.51,239.18,7134.0,238.51,239.25,238.51,239.18,7134.0
2025-05-28 13:55:00,239.29,239.42,239.13,239.3,10172.0,239.29,239.42,239.13,239.3,10172.0
2025-05-28 14:00:00,239.29,239.57,239.29,239.55,5329.0,239.29,239.57,239.29,239.55,5329.0
2025-05-28 14:05:00,239.68,239.78,239.49,239.73,9181.0,239.68,239.78,239.49,239.73,9181.0
2025-05-28 14:10:00,239.65,239.75,239.56,239.64,10043.0,239.65,239.75,239.56,239.64,10043.0
2025-05-28 14:15:00,239.63,239.75,239.56,239.66,6303.0,239.63,239.75,239.56,239.66,6303.0
2025-05-28 14:20:00,239.66,239.76,239.45,239.55,7980.0,239.66,239.76,239.45,239.55,7980.0
2025-05-28 14:25:00,239.49,239.88,239.43,239.88,7990.0,239.49,239.88,239.43,239.88,7990.0
2025-05-28 14:30:00,239.97,239.98,239.62,239.62,6563.0,239.97,239.98,239.62,239.62,6563.0
2025-05-28 14:35:00,239.69,239.85,239.64,239.76,7886.0,239.69,239.85,239.64,239.76,7886.0
2025-05-28 14:40:00,239.82,239.82,239.5,239.56,3624.0,239.82,239.82,239.5,239.56,3624.0
2025-05-28 14:45:00,239.56,239.65,239.52,239.6,3732.0,239.56,239.65,239.52,239.6,3732.0
2025-05-28 14:50:00,239.67,239.71,238.8,239.18,12095.0,239.67,239.71,238.8,239.18,12095.0
2025-05-28 14:55:00,239.18,239.47,239.06,239.43,14178.0,239.18,239.47,239.06,239.43,14178.0
2025-05-28 15:00:00,239.3,239.49,239.22,239.47,5886.0,239.3,239.49,239.22,239.47,5886.0
2025-05-28 15:05:00,239.46,239.72,239.41,239.65,5707.0,239.46,239.72,239.41,239.65,5707.0
2025-05-28 15:10:00,239.68,239.78,239.32,239.47,8795.0,239.68,239.78,239.32,239.47,8795.0
2025-05-28 15:15:00,239.43,239.52,239.23,239.34,10477.0,239.43,239.52,239.23,239.34,10477.0
2025-05-28 15:20:00,239.42,239.69,239.41,239.47,28144.0,239.42,239.69,239.41,239.47,28144.0
2025-05-28 15:25:00,239.44,239.73,239.34,239.56,14336.0,239.44,239.73,239.34,239.56,14336.0
2025-05-28 15:30:00,239.63,239.96,239.59,239.73,23230.0,239.63,239.96,239.59,239.73,23230.0
2025-05-28 15:35:00,239.73,239.85,239.53,239.73,27840.0,239.73,239.85,239.53,239.73,27840.0
2025-05-28 15:40:00,239.7,240.34,239.61,240.21,49797.0,239.7,240.34,239.61,240.21,49797.0
2025-05-28 15:45:00,240.21,240.27,239.79,240.16,30915.0,240.21,240.27,239.79,240.16,30915.0
2025-05-28 15:50:00,240.06,240.06,239.48,239.81,73788.0,240.06,240.06,239.48,239.81,73788.0
2025-05-28 15:55:00,239.71,240.15,239.47,239.87,132195.0,239.71,240.15,239.47,239.87,132195.0
2025-05-29 09:30:00,241.16,242.77,241.0,241.9,54648.0,241.16,242.77,241.0,241.9,54648.0
2025-05-29 09:35:00,241.85,242.3,240.38,240.69,25589.0,241.85,242.3,240.38,240.69,25589.0
2025-05-29 09:40:00,240.7,240.7,239.52,239.52,19336.0,240.7,240.7,239.52,239.52,19336.0
2025-05-29 09:45:00,239.64,240.9,239.63,240.47,52100.0,239.64,240.9,239.63,240.47,52100.0
2025-05-29 09:50:00,240.47,241.01,240.21,240.86,14207.0,240.47,241.01,240.21,240.86,14207.0
2025-05-29 09:55:00,240.87,241.06,240.53,240.86,13502.0,240.87,241.06,240.53,240.86,13502.0
2025-05-29 10:00:00,240.87,241.07,240.39,240.89,9908.0,240.87,241.07,240.39,240.89,9908.0
2025-05-29 10:05:00,240.92,240.92,239.74,240.0,19788.0,240.92,240.92,239.74,240.0,19788.0
2025-05-29 10:10:00,240.12,240.58,239.76,240.58,19758.0,240.12,240.58,239.76,240.58,19758.0
2025-05-29 10:15:00,240.47,240.66,240.0,240.16,11908.0,240.47,240.66,240.0,240.16,11908.0
2025-05-29 10:20:00,240.16,240.48,239.97,240.48,15650.0,240.16,240.48,239.97,240.48,15650.0
2025-05-29 10:25:00,240.48,241.2,240.44,241.09,8404.0,240.48,241.2,240.44,241.09,8404.0
2025-05-29 10:30:00,240.96,241.58,240.8,241.49,14643.0,240.96,241.58,240.8,241.49,14643.0
2025-05-29 10:35:00,241.4,241.49,240.61,240.9,10463.0,241.4,241.49,240.61,240.9,10463.0
2025-05-29 10:40:00,240.82,240.93,240.63,240.87,10246.0,240.82,240.93,240.63,240.87,10246.0
2025-05-29 10:45:00,240.88,241.39,240.75,241.39,16878.0,240.88,241.39,240.75,241.39,16878.0
2025-05-29 10:50:00,241.29,242.56,241.28,242.56,23143.0,241.29,242.56,241.28,242.56,23143.0
2025-05-29 10:55:00,242.54,242.86,242.23,242.23,19314.0,242.54,242.86,242.23,242.23,19314.0
2025-05-29 11:00:00,242.4,242.41,241.52,241.54,13588.0,242.4,242.41,241.52,241.54,13588.0
2025-05-29 11:05:00,241.59,241.7,241.12,241.28,8845.0,241.59,241.7,241.12,241.28,8845.0
2025-05-29 11:10:00,241.26,241.61,241.02,241.08,11638.0,241.26,241.61,241.02,241.08,11638.0
2025-05-29 11:15:00,241.18,241.32,240.94,241.0,22241.0,241.18,241.32,240.94,241.0,22241.0
2025-05-29 11:20:00,240.94,241.0,240.69,240.88,38140.0,240.94,241.0,240.69,240.88,38140.0
2025-05-29 11:25:00,240.95,241.56,240.95,241.37,10655.0,240.95,241.56,240.95,241.37,10655.0
2025-05-29 11:30:00,241.44,241.44,240.98,241.24,17933.0,241.44,241.44,240.98,241.24,17933.0
2025-05-29 11:35:00,241.51,242.05,241.38,241.88,12980.0,241.51,242.05,241.38,241.88,12980.0
2025-05-29 11:40:00,241.88,242.4,241.76,242.36,10091.0,241.88,242.4,241.76,242.36,10091.0
2025-05-29 11:45:00,242.29,242.44,242.13,242.14,8995.0,242.29,242.44,242.13,242.14,8995.0
2025-05-29 11:50:00,242.23,242.89,242.23,242.68,29101.0,242.23,242.89,242.23,242.68,29101.0
2025-05-29 11:55:00,242.62,242.85,241.63,242.07,29551.0,242.62,242.85,241.63,242.07,29551.0
2025-05-29 12:00:00,241.95,241.96,241.37,241.87,32388.0,241.95,241.96,241.37,241.87,32388.0
2025-05-29 12:05:00,242.0,242.42,241.91,242.21,14414.0,242.0,242.42,241.91,242.21,14414.0
2025-05-29 12:10:00,242.32,242.71,242.2,242.55,9795.0,242.32,242.71,242.2,242.55,9795.0
2025-05-29 12:15:00,242.62,242.82,242.47,242.61,18782.0,242.62,242.82,242.47,242.61,18782.0
2025-05-29 12:20:00,242.56,242.7,242.29,242.68,10484.0,242.56,242.7,242.29,242.68,10484.0
2025-05-29 12:25:00,242.62,242.65,242.14,242.24,8682.0,242.62,242.65,242.14,242.24,8682.0
2025-05-29 12:30:00,242.29,242.48,242.28,242.42,6980.0,242.29,242.48,242.28,242.42,6980.0
2025-05-29 12:35:00,242.42,242.53,242.1,242.19,5804.0,242.42,242.53,242.1,242.19,5804.0
2025-05-29 12:40:00,242.3,242.52,242.18,242.36,5613.0,242.3,242.52,242.18,242.36,5613.0
2025-05-29 12:45:00,242.36,242.47,242.25,242.47,8914.0,242.36,242.47,242.25,242.47,8914.0
2025-05-29 12:50:00,242.48,243.1,242.34,243.1,46497.0,242.48,243.1,242.34,243.1,46497.0
2025-05-29 12:55:00,243.09,243.58,242.99,243.42,14440.0,243.09,243.58,242.99,243.42,14440.0
2025-05-29 13:00:00,243.45,243.91,243.45,243.58,27217.0,243.45,243.91,243.45,243.58,27217.0
2025-05-29 13:05:00,243.59,243.66,243.42,243.54,6497.0,243.59,243.66,243.42,243.54,6497.0
2025-05-29 13:10:00,243.56,243.71,242.89,242.89,30989.0,243.56,243.71,242.89,242.89,30989.0
2025-05-29 13:15:00,243.01,243.01,242.41,242.49,15931.0,243.01,243.01,242.41,242.49,15931.0
2025-05-29 13:20:00,242.58,242.81,242.5,242.69,47357.0,242.58,242.81,242.5,242.69,47357.0
2025-05-29 13:25:00,242.75,242.75,242.48,242.67,9892.0,242.75,242.75,242.48,242.67,9892.0
2025-05-29 13:30:00,242.64,242.77,242.52,242.59,10198.0,242.64,242.77,242.52,242.59,10198.0
2025-05-29 13:35:00,242.65,242.79,242.41,242.75,6584.0,242.65,242.79,242.41,242.75,6584.0
2025-05-29 13:40:00,242.69,242.8,242.53,242.57,10329.0,242.69,242.8,242.53,242.57,10329.0
2025-05-29 13:45:00,242.56,242.76,242.35,242.37,6655.0,242.56,242.76,242.35,242.37,6655.0
2025-05-29 13:50:00,242.37,242.44,242.16,242.23,4323.0,242.37,242.44,242.16,242.23,4323.0
2025-05-29 13:55:00,242.24,242.24,241.95,242.1,5711.0,242.24,242.24,241.95,242.1,5711.0
2025-05-29 14:00:00,242.18,242.29,241.3,241.45,45093.0,242.18,242.29,241.3,241.45,45093.0
2025-05-29 14:05:00,241.47,241.55,241.03,241.09,32350.0,241.47,241.55,241.03,241.09,32350.0
2025-05-29 14:10:00,241.0,241.47,240.93,241.38,9088.0,241.0,241.47,240.93,241.38,9088.0
2025-05-29 14:15:00,241.41,241.44,240.72,240.73,13376.0,241.41,241.44,240.72,240.73,13376.0
2025-05-29 14:20:00,240.72,241.31,240.7,241.25,13123.0,240.72,241.31,240.7,241.25,13123.0
2025-05-29 14:25:00,241.32,241.51,241.0,241.07,8723.0,241.32,241.51,241.0,241.07,8723.0
2025-05-29 14:30:00,241.17,241.3,241.0,241.23,5985.0,241.17,241.3,241.0,241.23,5985.0
2025-05-29 14:35:00,241.31,241.49,241.24,241.45,6502.0,241.31,241.49,241.24,241.45,6502.0
2025-05-29 14:40:00,241.53,241.53,241.34,241.4,5054.0,241.53,241.53,241.34,241.4,5054.0
2025-05-29 14:45:00,241.3,241.49,241.22,241.37,8499.0,241.3,241.49,241.22,241.37,8499.0
2025-05-29 14:50:00,241.37,241.51,241.08,241.08,17232.0,241.37,241.51,241.08,241.08,17232.0
2025-05-29 14:55:00,241.12,241.44,240.85,241.16,41850.0,241.12,241.44,240.85,241.16,41850.0
2025-05-29 15:00:00,241.11,241.4,241.04,241.18,11018.0,241.11,241.4,241.04,241.18,11018.0
2025-05-29 15:05:00,241.18,241.18,240.87,241.0,13213.0,241.18,241.18,240.87,241.0,13213.0
2025-05-29 15:10:00,241.08,241.15,240.74,240.75,12700.0,241.08,241.15,240.74,240.75,12700.0
2025-05-29 15:15:00,240.7,241.13,240.5,241.1,9726.0,240.7,241.13,240.5,241.1,9726.0
2025-05-29 15:20:00,241.03,241.22,240.97,241.09,18259.0,241.03,241.22,240.97,241.09,18259.0
2025-05-29 15:25:00,241.09,241.31,240.98,241.03,11530.0,241.09,241.31,240.98,241.03,11530.0
2025-05-29 15:30:00,241.03,241.37,241.03,241.34,14988.0,241.03,241.37,241.03,241.34,14988.0
2025-05-29 15:35:00,241.41,241.43,241.09,241.14,18645.0,241.41,241.43,241.09,241.14,18645.0
2025-05-29 15:40:00,241.19,241.36,241.11,241.24,18672.0,241.19,241.36,241.11,241.24,18672.0
2025-05-29 15:45:00,241.25,241.47,241.16,241.29,38611.0,241.25,241.47,241.16,241.29,38611.0
2025-05-29 15:50:00,241.29,241.56,241.04,241.49,114352.0,241.29,241.56,241.04,241.49,114352.0
2025-05-29 15:55:00,241.5,242.03,241.41,241.76,131064.0,241.5,242.03,241.41,241.76,131064.0
2025-05-30 09:30:00,241.31,243.19,241.31,242.44,37001.0,241.31,243.19,241.31,242.44,37001.0
2025-05-30 09:35:00,242.44,242.63,241.28,241.41,12972.0,242.44,242.63,241.28,241.41,12972.0
2025-05-30 09:40:00,241.47,241.96,241.24,241.87,16691.0,241.47,241.96,241.24,241.87,16691.0
2025-05-30 09:45:00,241.97,242.73,241.97,242.42,9500.0,241.97,242.73,241.97,242.42,9500.0
2025-05-30 09:50:00,242.24,242.28,241.2,241.9,8525.0,242.24,242.28,241.2,241.9,8525.0
2025-05-30 09:55:00,241.79,242.22,241.77,241.92,5351.0,241.79,242.22,241.77,241.92,5351.0
2025-05-30 10:00:00,242.04,242.68,242.04,242.57,10783.0,242.04,242.68,242.04,242.57,10783.0
2025-05-30 10:05:00,242.84,242.85,242.6,242.82,10746.0,242.84,242.85,242.6,242.82,10746.0
2025-05-30 10:10:00,242.78,243.75,242.64,243.75,24920.0,242.78,243.75,242.64,243.75,24920.0
2025-05-30 10:15:00,243.7,243.94,243.5,243.66,9869.0,243.7,243.94,243.5,243.66,9869.0
2025-05-30 10:20:00,243.68,243.8,243.46,243.7,6562.0,243.68,243.8,243.46,243.7,6562.0
2025-05-30 10:25:00,243.74,243.81,243.55,243.67,7103.0,243.74,243.81,243.55,243.67,7103.0
2025-05-30 10:30:00,243.59,244.27,243.47,244.07,10275.0,243.59,244.27,243.47,244.07,10275.0
2025-05-30 10:35:00,244.07,244.73,243.99,244.62,14099.0,244.07,244.73,243.99,244.62,14099.0
2025-05-30 10:40:00,244.54,244.63,244.31,244.59,13277.0,244.54,244.63,244.31,244.59,13277.0
2025-05-30 10:45:00,244.55,244.74,244.16,244.31,31572.0,244.55,244.74,244.16,244.31,31572.0
2025-05-30 10:50:00,244.25,244.28,243.29,243.55,9984.0,244.25,244.28,243.29,243.55,9984.0
2025-05-30 10:55:00,243.7,244.26,243.57,243.6,6119.0,243.7,244.26,243.57,243.6,6119.0
2025-05-30 11:00:00,243.67,243.84,243.52,243.67,20555.0,243.67,243.84,243.52,243.67,20555.0
2025-05-30 11:05:00,243.62,244.19,243.62,244.19,9409.0,243.62,244.19,243.62,244.19,9409.0
2025-05-30 11:10:00,244.32,244.32,243.94,244.0,4251.0,244.32,244.32,243.94,244.0,4251.0
2025-05-30 11:15:00,244.01,244.06,243.84,243.94,4488.0,244.01,244.06,243.84,243.94,4488.0
2025-05-30 11:20:00,243.98,244.45,243.87,244.26,6009.0,243.98,244.45,243.87,244.26,6009.0
2025-05-30 11:25:00,244.14,244.54,244.14,244.47,5325.0,244.14,244.54,244.14,244.47,5325.0
2025-05-30 11:30:00,244.6,244.61,243.89,243.89,5502.0,244.6,244.61,243.89,243.89,5502.0
2025-05-30 11:35:00,244.05,244.19,243.87,244.15,18534.0,244.05,244.19,243.87,244.15,18534.0
2025-05-30 11:40:00,244.16,244.46,243.95,244.41,11967.0,244.16,244.46,243.95,244.41,11967.0
2025-05-30 11:45:00,244.42,245.07,244.35,245.06,19064.0,244.42,245.07,244.35,245.06,19064.0
2025-05-30 11:50:00,245.06,245.2,244.82,245.12,14968.0,245.06,245.2,244.82,245.12,14968.0
2025-05-30 11:55:00,245.12,245.33,245.0,245.06,10871.0,245.12,245.33,245.0,245.06,10871.0
2025-05-30 12:00:00,244.97,245.31,244.83,245.12,5692.0,244.97,245.31,244.83,245.12,5692.0
2025-05-30 12:05:00,245.13,245.5,245.05,245.5,9337.0,245.13,245.5,245.05,245.5,9337.0
2025-05-30 12:10:00,245.47,245.76,245.47,245.76,10034.0,245.47,245.76,245.47,245.76,10034.0
2025-05-30 12:15:00,245.69,245.81,245.46,245.66,10468.0,245.69,245.81,245.46,245.66,10468.0
2025-05-30 12:20:00,245.66,245.98,245.49,245.69,13518.0,245.66,245.98,245.49,245.69,13518.0
2025-05-30 12:25:00,245.68,245.71,244.87,244.89,24330.0,245.68,245.71,244.87,244.89,24330.0
2025-05-30 12:30:00,244.87,244.87,243.51,244.24,11879.0,244.87,244.87,243.51,244.24,11879.0
2025-05-30 12:35:00,244.44,244.84,244.2,244.79,11727.0,244.44,244.84,244.2,244.79,11727.0
2025-05-30 12:40:00,244.87,245.11,244.68,244.83,13724.0,244.87,245.11,244.68,244.83,13724.0
2025-05-30 12:45:00,244.85,245.14,244.78,245.02,8108.0,244.85,245.14,244.78,245.02,8108.0
2025-05-30 12:50:00,244.94,245.03,244.58,244.66,8769.0,244.94,245.03,244.58,244.66,8769.0
2025-05-30 12:55:00,244.7,246.0,244.68,245.36,18918.0,244.7,246.0,244.68,245.36,18918.0
2025-05-30 13:00:00,245.22,245.61,245.22,245.38,11155.0,245.22,245.61,245.22,245.38,11155.0
2025-05-30 13:05:00,245.44,246.26,245.44,246.19,18803.0,245.44,246.26,245.44,246.19,18803.0
2025-05-30 13:10:00,246.11,246.36,245.93,246.05,18802.0,246.11,246.36,245.93,246.05,18802.0
2025-05-30 13:15:00,245.94,246.16,245.84,246.16,7635.0,245.94,246.16,245.84,246.16,7635.0
2025-05-30 13:20:00,246.13,246.32,245.94,246.29,14964.0,246.13,246.32,245.94,246.29,14964.0
2025-05-30 13:25:00,246.19,246.36,246.01,246.22,9128.0,246.19,246.36,246.01,246.22,9128.0
2025-05-30 13:30:00,246.22,246.44,246.18,246.21,8138.0,246.22,246.44,246.18,246.21,8138.0
2025-05-30 13:35:00,246.21,246.53,246.21,246.5,6899.0,246.21,246.53,246.21,246.5,6899.0
2025-05-30 13:40:00,246.55,246.75,246.53,246.62,8952.0,246.55,246.75,246.53,246.62,8952.0
2025-05-30 13:45:00,246.62,247.16,246.58,247.11,10803.0,246.62,247.16,246.58,247.11,10803.0
2025-05-30 13:50:00,247.21,247.46,247.21,247.36,9896.0,247.21,247.46,247.21,247.36,9896.0
2025-05-30 13:55:00,247.29,247.4,247.07,247.09,11020.0,247.29,247.4,247.07,247.09,11020.0
2025-05-30 14:00:00,247.18,247.66,247.16,247.52,9749.0,247.18,247.66,247.16,247.52,9749.0
2025-05-30 14:05:00,247.52,247.76,247.39,247.68,14164.0,247.52,247.76,247.39,247.68,14164.0
2025-05-30 14:10:00,247.68,247.88,247.61,247.76,16455.0,247.68,247.88,247.61,247.76,16455.0
2025-05-30 14:15:00,247.76,247.86,247.36,247.85,15272.0,247.76,247.86,247.36,247.85,15272.0
2025-05-30 14:20:00,247.88,247.89,247.25,247.37,8264.0,247.88,247.89,247.25,247.37,8264.0
2025-05-30 14:25:00,247.38,247.57,247.38,247.4,6170.0,247.38,247.57,247.38,247.4,6170.0
2025-05-30 14:30:00,247.46,247.52,247.29,247.3,6705.0,247.46,247.52,247.29,247.3,6705.0
2025-05-30 14:35:00,247.28,247.58,247.27,247.57,6552.0,247.28,247.58,247.27,247.57,6552.0
2025-05-30 14:40:00,247.57,247.68,247.35,247.53,18844.0,247.57,247.68,247.35,247.53,18844.0
2025-05-30 14:45:00,247.59,247.99,247.59,247.9,5557.0,247.59,247.99,247.59,247.9,5557.0
2025-05-30 14:50:00,248.0,248.22,247.9,248.05,14993.0,248.0,248.22,247.9,248.05,14993.0
2025-05-30 14:55:00,248.05,248.06,247.8,247.97,8826.0,248.05,248.06,247.8,247.97,8826.0
2025-05-30 15:00:00,247.92,248.41,247.9,248.39,8359.0,247.92,248.41,247.9,248.39,8359.0
2025-05-30 15:05:00,248.39,248.68,248.37,248.38,8966.0,248.39,248.68,248.37,248.38,8966.0
2025-05-30 15:10:00,248.42,248.51,248.04,248.34,7365.0,248.42,248.51,248.04,248.34,7365.0
2025-05-30 15:15:00,248.33,248.76,248.28,248.7,8836.0,248.33,248.76,248.28,248.7,8836.0
2025-05-30 15:20:00,248.63,248.73,248.51,248.53,14612.0,248.63,248.73,248.51,248.53,14612.0
2025-05-30 15:25:00,248.58,248.83,248.41,248.78,16589.0,248.58,248.83,248.41,248.78,16589.0
2025-05-30 15:30:00,248.73,248.77,247.85,248.3,36441.0,248.73,248.77,247.85,248.3,36441.0
2025-05-30 15:35:00,248.19,248.64,248.18,248.24,17463.0,248.19,248.64,248.18,248.24,17463.0
2025-05-30 15:40:00,248.22,248.24,247.64,247.91,22896.0,248.22,248.24,247.64,247.91,22896.0
2025-05-30 15:45:00,247.85,247.96,247.62,247.85,18403.0,247.85,247.96,247.62,247.85,18403.0
2025-05-30 15:50:00,247.8,248.88,247.79,247.94,66655.0,247.8,248.88,247.79,247.94,66655.0
2025-05-30 15:55:00,247.86,248.4,247.26,247.65,132207.0,247.86,248.4,247.26,247.65,132207.0
2025-06-02 09:30:00,246.27,247.29,245.41,246.87,52593.0,246.27,247.29,245.41,246.87,52593.0
2025-06-02 09:35:00,247.11,248.74,246.51,248.74,19596.0,247.11,248.74,246.51,248.74,19596.0
2025-06-02 09:40:00,248.48,248.73,247.19,247.34,18733.0,248.48,248.73,247.19,247.34,18733.0
2025-06-02 09:45:00,247.46,248.08,246.57,246.71,9742.0,247.46,248.08,246.57,246.71,9742.0
2025-06-02 09:50:00,246.64,246.65,244.81,244.96,13290.0,246.64,246.65,244.81,244.96,13290.0
2025-06-02 09:55:00,245.09,245.4,244.44,244.53,7877.0,245.09,245.4,244.44,244.53,7877.0
2025-06-02 10:00:00,244.4,244.51,243.5,244.15,19393.0,244.4,244.51,243.5,244.15,19393.0
2025-06-02 10:05:00,244.15,244.81,243.99,244.73,15556.0,244.15,244.81,243.99,244.73,15556.0
2025-06-02 10:10:00,244.64,244.64,243.92,244.25,17998.0,244.64,244.64,243.92,244.25,17998.0
2025-06-02 10:15:00,244.26,245.09,244.23,244.89,8412.0,244.26,245.09,244.23,244.89,8412.0
2025-06-02 10:20:00,244.88,245.87,244.88,245.61,10494.0,244.88,245.87,244.88,245.61,10494.0
2025-06-02 10:25:00,245.59,246.08,245.46,245.99,8916.0,245.59,246.08,245.46,245.99,8916.0
2025-06-02 10:30:00,245.8,245.99,245.31,245.78,9971.0,245.8,245.99,245.31,245.78,9971.0
2025-06-02 10:35:00,245.88,246.02,245.35,245.35,8736.0,245.88,246.02,245.35,245.35,8736.0
2025-06-02 10:40:00,245.49,245.64,245.23,245.4,18570.0,245.49,245.64,245.23,245.4,18570.0
2025-06-02 10:45:00,245.53,246.27,245.51,246.15,9083.0,245.53,246.27,245.51,246.15,9083.0
2025-06-02 10:50:00,246.3,246.45,245.42,245.42,9334.0,246.3,246.45,245.42,245.42,9334.0
2025-06-02 10:55:00,245.49,246.01,245.39,246.0,6796.0,245.49,246.01,245.39,246.0,6796.0
2025-06-02 11:00:00,246.06,246.31,245.84,245.93,12198.0,246.06,246.31,245.84,245.93,12198.0
2025-06-02 11:05:00,245.93,246.34,245.84,245.86,7500.0,245.93,246.34,245.84,245.86,7500.0
2025-06-02 11:10:00,245.84,246.23,245.62,246.13,10790.0,245.84,246.23,245.62,246.13,10790.0
2025-06-02 11:15:00,246.26,246.36,245.98,246.31,7100.0,246.26,246.36,245.98,246.31,7100.0
2025-06-02 11:20:00,246.47,246.75,246.39,246.57,8946.0,246.47,246.75,246.39,246.57,8946.0
2025-06-02 11:25:00,246.6,246.75,246.07,246.43,6600.0,246.6,246.75,246.07,246.43,6600.0
2025-06-02 11:30:00,246.45,246.49,246.26,246.3,5162.0,246.45,246.49,246.26,246.3,5162.0
2025-06-02 11:35:00,246.09,246.74,246.09,246.7,5815.0,246.09,246.74,246.09,246.7,5815.0
2025-06-02 11:40:00,246.68,246.86,246.46,246.66,7066.0,246.68,246.86,246.46,246.66,7066.0
2025-06-02 11:45:00,246.66,246.87,246.53,246.58,10492.0,246.66,246.87,246.53,246.58,10492.0
2025-06-02 11:50:00,246.58,247.09,246.53,247.09,12070.0,246.58,247.09,246.53,247.09,12070.0
2025-06-02 11:55:00,247.1,247.27,246.91,247.17,7705.0,247.1,247.27,246.91,247.17,7705.0
2025-06-02 12:00:00,247.28,247.33,246.6,246.7,6073.0,247.28,247.33,246.6,246.7,6073.0
2025-06-02 12:05:00,246.64,246.98,246.63,246.93,8751.0,246.64,246.98,246.63,246.93,8751.0
2025-06-02 12:10:00,246.98,247.06,246.87,246.91,10426.0,246.98,247.06,246.87,246.91,10426.0
2025-06-02 12:15:00,246.91,247.1,246.81,247.09,8295.0,246.91,247.1,246.81,247.09,8295.0
2025-06-02 12:20:00,247.09,247.5,247.07,247.29,9152.0,247.09,247.5,247.07,247.29,9152.0
2025-06-02 12:25:00,247.31,247.36,246.88,247.02,9773.0,247.31,247.36,246.88,247.02,9773.0
2025-06-02 12:30:00,246.95,247.25,246.85,247.23,8197.0,246.95,247.25,246.85,247.23,8197.0
2025-06-02 12:35:00,247.29,247.29,246.95,247.24,3307.0,247.29,247.29,246.95,247.24,3307.0
2025-06-02 12:40:00,247.36,247.7,247.17,247.17,7259.0,247.36,247.7,247.17,247.17,7259.0
2025-06-02 12:45:00,247.22,247.59,247.21,247.36,6852.0,247.22,247.59,247.21,247.36,6852.0
2025-06-02 12:50:00,247.4,247.71,247.31,247.66,13220.0,247.4,247.71,247.31,247.66,13220.0
2025-06-02 12:55:00,247.64,247.74,247.47,247.69,4347.0,247.64,247.74,247.47,247.69,4347.0
2025-06-02 13:00:00,247.81,248.0,247.8,247.86,4945.0,247.81,248.0,247.8,247.86,4945.0
2025-06-02 13:05:00,247.86,247.9,247.69,247.71,9317.0,247.86,247.9,247.69,247.71,9317.0
2025-06-02 13:10:00,247.7,247.77,247.51,247.51,4426.0,247.7,247.77,247.51,247.51,4426.0
2025-06-02 13:15:00,247.57,247.81,247.54,247.59,3018.0,247.57,247.81,247.54,247.59,3018.0
2025-06-02 13:20:00,247.59,247.7,247.43,247.7,6083.0,247.59,247.7,247.43,247.7,6083.0
2025-06-02 13:25:00,247.73,247.73,247.55,247.59,3697.0,247.73,247.73,247.55,247.59,3697.0
2025-06-02 13:30:00,247.59,247.73,247.38,247.43,4255.0,247.59,247.73,247.38,247.43,4255.0
2025-06-02 13:35:00,247.43,247.48,247.3,247.39,5587.0,247.43,247.48,247.3,247.39,5587.0
2025-06-02 13:40:00,247.4,247.57,247.36,247.51,5679.0,247.4,247.57,247.36,247.51,5679.0
2025-06-02 13:45:00,247.58,247.67,247.43,247.53,4191.0,247.58,247.67,247.43,247.53,4191.0
2025-06-02 13:50:00,247.49,247.56,247.41,247.41,5851.0,247.49,247.56,247.41,247.41,5851.0
2025-06-02 13:55:00,247.4,247.62,247.36,247.52,6965.0,247.4,247.62,247.36,247.52,6965.0
2025-06-02 14:00:00,247.52,247.73,247.52,247.63,5528.0,247.52,247.73,247.52,247.63,5528.0
2025-06-02 14:05:00,247.74,247.95,247.64,247.7,8152.0,247.74,247.95,247.64,247.7,8152.0
2025-06-02 14:10:00,247.66,247.83,247.43,247.76,6542.0,247.66,247.83,247.43,247.76,6542.0
2025-06-02 14:15:00,247.79,248.1,247.79,247.88,5028.0,247.79,248.1,247.79,247.88,5028.0
2025-06-02 14:20:00,247.77,248.05,247.76,247.99,2858.0,247.77,248.05,247.76,247.99,2858.0
2025-06-02 14:25:00,247.89,248.09,247.89,248.02,5209.0,247.89,248.09,247.89,248.02,5209.0
2025-06-02 14:30:00,248.02,248.12,247.92,248.06,5670.0,248.02,248.12,247.92,248.06,5670.0
2025-06-02 14:35:00,247.9,248.11,247.86,247.99,5356.0,247.9,248.11,247.86,247.99,5356.0
2025-06-02 14:40:00,248.0,248.01,247.84,247.94,8125.0,248.0,248.01,247.84,247.94,8125.0
2025-06-02 14:45:00,247.94,247.99,247.85,247.85,5261.0,247.94,247.99,247.85,247.85,5261.0
2025-06-02 14:50:00,247.83,247.99,247.8,247.86,6772.0,247.83,247.99,247.8,247.86,6772.0
2025-06-02 14:55:00,247.84,248.04,247.84,247.93,4879.0,247.84,248.04,247.84,247.93,4879.0
2025-06-02 15:00:00,247.93,247.93,247.4,247.4,6527.0,247.93,247.93,247.4,247.4,6527.0
2025-06-02 15:05:00,247.39,247.58,247.17,247.58,10664.0,247.39,247.58,247.17,247.58,10664.0
2025-06-02 15:10:00,247.45,247.51,247.17,247.18,6670.0,247.45,247.51,247.17,247.18,6670.0
2025-06-02 15:15:00,247.06,247.09,246.56,246.72,23072.0,247.06,247.09,246.56,246.72,23072.0
2025-06-02 15:20:00,246.72,247.05,246.71,247.05,22719.0,246.72,247.05,246.71,247.05,22719.0
2025-06-02 15:25:00,247.08,247.09,246.65,246.8,13991.0,247.08,247.09,246.65,246.8,13991.0
2025-06-02 15:30:00,246.78,247.06,246.72,246.98,24485.0,246.78,247.06,246.72,246.98,24485.0
2025-06-02 15:35:00,246.95,247.0,246.78,246.82,7562.0,246.95,247.0,246.78,246.82,7562.0
2025-06-02 15:40:00,246.82,247.07,246.65,246.99,12900.0,246.82,247.07,246.65,246.99,12900.0
2025-06-02 15:45:00,246.93,247.05,246.74,246.95,15082.0,246.93,247.05,246.74,246.95,15082.0
2025-06-02 15:50:00,246.98,247.54,246.92,247.46,33291.0,246.98,247.54,246.92,247.46,33291.0
2025-06-02 15:55:00,247.41,247.81,247.35,247.72,109181.0,247.41,247.81,247.35,247.72,109181.0
2025-06-03 09:30:00,247.62,249.0,247.62,248.03,25039.0,247.62,249.0,247.62,248.03,25039.0
2025-06-03 09:35:00,248.06,248.44,247.44,247.59,7481.0,248.06,248.44,247.44,247.59,7481.0
2025-06-03 09:40:00,247.46,248.23,247.46,247.46,10291.0,247.46,248.23,247.46,247.46,10291.0
2025-06-03 09:45:00,247.54,247.66,247.29,247.46,8097.0,247.54,247.66,247.29,247.46,8097.0
2025-06-03 09:50:00,247.45,247.54,247.02,247.48,9802.0,247.45,247.54,247.02,247.48,9802.0
2025-06-03 09:55:00,247.68,247.68,246.94,246.94,6812.0,247.68,247.68,246.94,246.94,6812.0
2025-06-03 10:00:00,247.01,247.32,246.54,246.54,7008.0,247.01,247.32,246.54,246.54,7008.0
2025-06-03 10:05:00,246.49,246.91,245.94,246.28,6501.0,246.49,246.91,245.94,246.28,6501.0
2025-06-03 10:10:00,246.5,246.65,246.36,246.54,2377.0,246.5,246.65,246.36,246.54,2377.0
2025-06-03 10:15:00,246.48,247.03,246.39,246.66,2925.0,246.48,247.03,246.39,246.66,2925.0
2025-06-03 10:20:00,246.97,247.31,246.84,246.99,3779.0,246.97,247.31,246.84,246.99,3779.0
2025-06-03 10:25:00,247.0,247.75,246.86,247.73,7985.0,247.0,247.75,246.86,247.73,7985.0
2025-06-03 10:30:00,247.72,248.0,247.56,247.83,8661.0,247.72,248.0,247.56,247.83,8661.0
2025-06-03 10:35:00,247.8,247.97,247.53,247.81,3342.0,247.8,247.97,247.53,247.81,3342.0
2025-06-03 10:40:00,247.99,248.04,247.66,247.67,7462.0,247.99,248.04,247.66,247.67,7462.0
2025-06-03 10:45:00,247.67,248.31,247.66,248.31,6656.0,247.67,248.31,247.66,248.31,6656.0
2025-06-03 10:50:00,248.31,248.52,248.19,248.22,8944.0,248.31,248.52,248.19,248.22,8944.0
2025-06-03 10:55:00,248.3,248.64,248.16,248.64,4673.0,248.3,248.64,248.16,248.64,4673.0
2025-06-03 11:00:00,248.7,249.0,248.66,249.0,5810.0,248.7,249.0,248.66,249.0,5810.0
2025-06-03 11:05:00,249.0,249.19,248.9,249.03,4674.0,249.0,249.19,248.9,249.03,4674.0
2025-06-03 11:10:00,249.01,249.46,248.88,249.46,10140.0,249.01,249.46,248.88,249.46,10140.0
2025-06-03 11:15:00,249.44,249.45,249.04,249.09,3077.0,249.44,249.45,249.04,249.09,3077.0
2025-06-03 11:20:00,249.19,249.25,248.98,249.13,6373.0,249.19,249.25,248.98,249.13,6373.0
2025-06-03 11:25:00,249.13,249.46,249.1,249.39,7288.0,249.13,249.46,249.1,249.39,7288.0
2025-06-03 11:30:00,249.38,249.44,249.22,249.22,2900.0,249.38,249.44,249.22,249.22,2900.0
2025-06-03 11:35:00,249.34,249.69,249.27,249.36,6091.0,249.34,249.69,249.27,249.36,6091.0
2025-06-03 11:40:00,249.27,249.56,249.27,249.53,4749.0,249.27,249.56,249.27,249.53,4749.0
2025-06-03 11:45:00,249.44,249.59,249.41,249.52,2063.0,249.44,249.59,249.41,249.52,2063.0
2025-06-03 11:50:00,249.53,249.81,249.49,249.7,4708.0,249.53,249.81,249.49,249.7,4708.0
2025-06-03 11:55:00,249.71,249.85,249.63,249.75,6764.0,249.71,249.85,249.63,249.75,6764.0
2025-06-03 12:00:00,249.74,249.88,249.58,249.84,7375.0,249.74,249.88,249.58,249.84,7375.0
2025-06-03 12:05:00,249.83,250.04,249.77,250.0,7551.0,249.83,250.04,249.77,250.0,7551.0
2025-06-03 12:10:00,249.97,250.07,249.94,250.0,8402.0,249.97,250.07,249.94,250.0,8402.0
2025-06-03 12:15:00,250.24,250.55,250.23,250.51,4362.0,250.24,250.55,250.23,250.51,4362.0
2025-06-03 12:20:00,250.53,250.55,250.32,250.34,5154.0,250.53,250.55,250.32,250.34,5154.0
2025-06-03 12:25:00,250.39,250.54,250.32,250.44,7819.0,250.39,250.54,250.32,250.44,7819.0
2025-06-03 12:30:00,250.37,250.51,250.32,250.4,3132.0,250.37,250.51,250.32,250.4,3132.0
2025-06-03 12:35:00,250.39,250.6,250.35,250.48,8112.0,250.39,250.6,250.35,250.48,8112.0
2025-06-03 12:40:00,250.43,250.43,250.09,250.33,5954.0,250.43,250.43,250.09,250.33,5954.0
2025-06-03 12:45:00,250.33,250.35,250.26,250.26,925.0,250.33,250.35,250.26,250.26,925.0
2025-06-03 12:50:00,250.37,250.67,250.37,250.56,8859.0,250.37,250.67,250.37,250.56,8859.0
2025-06-03 12:55:00,250.58,250.62,250.55,250.62,1002.0,250.58,250.62,250.55,250.62,1002.0
2025-06-03 13:00:00,250.51,250.54,250.24,250.31,11886.0,250.51,250.54,250.24,250.31,11886.0
2025-06-03 13:05:00,250.29,250.35,250.12,250.12,3474.0,250.29,250.35,250.12,250.12,3474.0
2025-06-03 13:10:00,250.11,250.28,250.11,250.19,2857.0,250.11,250.28,250.11,250.19,2857.0
2025-06-03 13:15:00,250.22,250.34,250.17,250.19,5753.0,250.22,250.34,250.17,250.19,5753.0
2025-06-03 13:20:00,250.22,250.25,250.12,250.19,6229.0,250.22,250.25,250.12,250.19,6229.0
2025-06-03 13:25:00,250.19,250.19,249.95,249.95,5007.0,250.19,250.19,249.95,249.95,5007.0
2025-06-03 13:30:00,250.04,250.09,249.81,249.81,5219.0,250.04,250.09,249.81,249.81,5219.0
2025-06-03 13:35:00,249.84,249.92,249.81,249.92,2800.0,249.84,249.92,249.81,249.92,2800.0
2025-06-03 13:40:00,249.99,250.03,249.77,250.03,3293.0,249.99,250.03,249.77,250.03,3293.0
2025-06-03 13:45:00,249.91,249.91,249.64,249.68,2503.0,249.91,249.91,249.64,249.68,2503.0
2025-06-03 13:50:00,249.59,249.93,249.45,249.93,6317.0,249.59,249.93,249.45,249.93,6317.0
2025-06-03 13:55:00,249.87,249.87,249.65,249.7,4019.0,249.87,249.87,249.65,249.7,4019.0
2025-06-03 14:00:00,249.76,249.83,249.42,249.46,5877.0,249.76,249.83,249.42,249.46,5877.0
2025-06-03 14:05:00,249.46,249.46,249.26,249.39,3211.0,249.46,249.46,249.26,249.39,3211.0
2025-06-03 14:10:00,249.33,249.33,248.92,249.13,3992.0,249.33,249.33,248.92,249.13,3992.0
2025-06-03 14:15:00,249.14,249.21,248.92,249.2,4774.0,249.14,249.21,248.92,249.2,4774.0
2025-06-03 14:20:00,249.2,249.32,249.19,249.3,2120.0,249.2,249.32,249.19,249.3,2120.0
2025-06-03 14:25:00,249.31,249.51,249.2,249.49,2364.0,249.31,249.51,249.2,249.49,2364.0
2025-06-03 14:30:00,249.5,249.57,249.47,249.55,2078.0,249.5,249.57,249.47,249.55,2078.0
2025-06-03 14:35:00,249.55,249.58,249.38,249.58,2878.0,249.55,249.58,249.38,249.58,2878.0
2025-06-03 14:40:00,249.59,249.65,249.52,249.62,7873.0,249.59,249.65,249.52,249.62,7873.0
2025-06-03 14:45:00,249.62,249.71,249.6,249.69,2557.0,249.62,249.71,249.6,249.69,2557.0
2025-06-03 14:50:00,249.73,249.9,249.73,249.9,5596.0,249.73,249.9,249.73,249.9,5596.0
2025-06-03 14:55:00,249.87,250.0,249.85,249.98,10593.0,249.87,250.0,249.85,249.98,10593.0
2025-06-03 15:00:00,250.0,250.07,249.94,249.99,9130.0,250.0,250.07,249.94,249.99,9130.0
2025-06-03 15:05:00,250.03,250.2,250.03,250.14,10661.0,250.03,250.2,250.03,250.14,10661.0
2025-06-03 15:10:00,250.14,250.29,250.06,250.28,18427.0,250.14,250.29,250.06,250.28,18427.0
2025-06-03 15:15:00,250.25,250.61,250.22,250.5,13606.0,250.25,250.61,250.22,250.5,13606.0
2025-06-03 15:20:00,250.5,250.78,250.5,250.78,6069.0,250.5,250.78,250.5,250.78,6069.0
2025-06-03 15:25:00,250.76,251.24,250.75,251.18,9600.0,250.76,251.24,250.75,251.18,9600.0
2025-06-03 15:30:00,251.14,251.15,250.95,251.09,9926.0,251.14,251.15,250.95,251.09,9926.0
2025-06-03 15:35:00,251.06,251.14,250.83,251.04,12021.0,251.06,251.14,250.83,251.04,12021.0
2025-06-03 15:40:00,251.03,251.03,250.53,250.74,11743.0,251.03,251.03,250.53,250.74,11743.0
2025-06-03 15:45:00,250.73,250.73,250.35,250.52,12549.0,250.73,250.73,250.35,250.52,12549.0
2025-06-03 15:50:00,250.55,251.09,250.48,250.97,22532.0,250.55,251.09,250.48,250.97,22532.0
2025-06-03 15:55:00,250.93,251.42,250.89,251.14,67103.0,250.93,251.42,250.89,251.14,67103.0
2025-06-04 09:30:00,250.74,253.0,250.06,252.51,28467.0,250.74,253.0,250.06,252.51,28467.0
2025-06-04 09:35:00,252.62,252.89,252.54,252.54,11168.0,252.62,252.89,252.54,252.54,11168.0
2025-06-04 09:40:00,252.72,252.72,251.56,251.56,8826.0,252.72,252.72,251.56,251.56,8826.0
2025-06-04 09:45:00,251.76,252.1,251.39,251.7,18897.0,251.76,252.1,251.39,251.7,18897.0
2025-06-04 09:50:00,251.66,252.1,251.54,251.63,5858.0,251.66,252.1,251.54,251.63,5858.0
2025-06-04 09:55:00,251.77,252.27,251.55,251.71,9348.0,251.77,252.27,251.55,251.71,9348.0
2025-06-04 10:00:00,251.71,251.71,250.92,251.19,7737.0,251.71,251.71,250.92,251.19,7737.0
2025-06-04 10:05:00,251.06,251.16,249.8,249.98,15244.0,251.06,251.16,249.8,249.98,15244.0
2025-06-04 10:10:00,250.05,250.58,250.01,250.25,4242.0,250.05,250.58,250.01,250.25,4242.0
2025-06-04 10:15:00,250.66,250.79,250.43,250.51,6740.0,250.66,250.79,250.43,250.51,6740.0
2025-06-04 10:20:00,250.48,250.58,250.25,250.42,5143.0,250.48,250.58,250.25,250.42,5143.0
2025-06-04 10:25:00,250.47,250.69,250.4,250.51,6895.0,250.47,250.69,250.4,250.51,6895.0
2025-06-04 10:30:00,250.6,250.6,250.29,250.41,2372.0,250.6,250.6,250.29,250.41,2372.0
2025-06-04 10:35:00,250.39,250.41,249.57,249.63,5606.0,250.39,250.41,249.57,249.63,5606.0
2025-06-04 10:40:00,249.7,249.84,249.22,249.22,6630.0,249.7,249.84,249.22,249.22,6630.0
2025-06-04 10:45:00,249.24,249.32,249.02,249.22,3264.0,249.24,249.32,249.02,249.22,3264.0
2025-06-04 10:50:00,249.22,249.5,248.94,249.48,5873.0,249.22,249.5,248.94,249.48,5873.0
2025-06-04 10:55:00,249.42,249.71,249.41,249.65,4604.0,249.42,249.71,249.41,249.65,4604.0
2025-06-04 11:00:00,249.61,249.92,249.61,249.86,3023.0,249.61,249.92,249.61,249.86,3023.0
2025-06-04 11:05:00,249.9,250.32,249.9,250.14,5002.0,249.9,250.32,249.9,250.14,5002.0
2025-06-04 11:10:00,250.14,250.32,249.99,250.07,4373.0,250.14,250.32,249.99,250.07,4373.0
2025-06-04 11:15:00,250.07,250.55,249.96,250.26,3906.0,250.07,250.55,249.96,250.26,3906.0
2025-06-04 11:20:00,250.23,250.26,250.04,250.17,5437.0,250.23,250.26,250.04,250.17,5437.0
2025-06-04 11:25:00,250.16,250.39,250.03,250.04,6372.0,250.16,250.39,250.03,250.04,6372.0
2025-06-04 11:30:00,249.96,250.27,249.92,250.25,4168.0,249.96,250.27,249.92,250.25,4168.0
2025-06-04 11:35:00,250.17,250.38,250.06,250.28,2386.0,250.17,250.38,250.06,250.28,2386.0
2025-06-04 11:40:00,250.33,250.48,250.12,250.2,5011.0,250.33,250.48,250.12,250.2,5011.0
2025-06-04 11:45:00,250.35,250.52,250.3,250.46,2254.0,250.35,250.52,250.3,250.46,2254.0
2025-06-04 11:50:00,250.47,250.63,250.36,250.37,3500.0,250.47,250.63,250.36,250.37,3500.0
2025-06-04 11:55:00,250.36,250.37,250.19,250.2,2426.0,250.36,250.37,250.19,250.2,2426.0
2025-06-04 12:00:00,250.31,250.31,249.93,250.01,1950.0,250.31,250.31,249.93,250.01,1950.0
2025-06-04 12:05:00,250.01,250.13,249.9,250.04,2800.0,250.01,250.13,249.9,250.04,2800.0
2025-06-04 12:10:00,250.15,250.19,250.01,250.13,3982.0,250.15,250.19,250.01,250.13,3982.0
2025-06-04 12:15:00,250.36,250.47,249.77,249.97,13107.0,250.36,250.47,249.77,249.97,13107.0
2025-06-04 12:20:00,249.96,249.96,249.54,249.55,6482.0,249.96,249.96,249.54,249.55,6482.0
2025-06-04 12:25:00,249.67,249.86,249.54,249.74,6027.0,249.67,249.86,249.54,249.74,6027.0
2025-06-04 12:30:00,249.71,249.96,249.58,249.66,12910.0,249.71,249.96,249.58,249.66,12910.0
2025-06-04 12:35:00,249.56,249.56,249.4,249.55,4573.0,249.56,249.56,249.4,249.55,4573.0
2025-06-04 12:40:00,249.63,249.76,249.61,249.76,8409.0,249.63,249.76,249.61,249.76,8409.0
2025-06-04 12:45:00,249.75,249.94,249.73,249.94,2800.0,249.75,249.94,249.73,249.94,2800.0
2025-06-04 12:50:00,249.91,250.24,249.89,250.19,3646.0,249.91,250.24,249.89,250.19,3646.0
2025-06-04 12:55:00,250.21,250.46,250.21,250.46,1250.0,250.21,250.46,250.21,250.46,1250.0
2025-06-04 13:00:00,250.5,250.68,250.5,250.56,1222.0,250.5,250.68,250.5,250.56,1222.0
2025-06-04 13:05:00,250.59,250.63,250.43,250.53,3488.0,250.59,250.63,250.43,250.53,3488.0
2025-06-04 13:10:00,250.53,250.99,250.53,250.91,2716.0,250.53,250.99,250.53,250.91,2716.0
2025-06-04 13:15:00,250.82,251.04,250.82,250.91,2219.0,250.82,251.04,250.82,250.91,2219.0
2025-06-04 13:20:00,250.94,250.96,250.8,250.81,2895.0,250.94,250.96,250.8,250.81,2895.0
2025-06-04 13:25:00,250.84,250.84,250.68,250.77,6594.0,250.84,250.84,250.68,250.77,6594.0
2025-06-04 13:30:00,250.73,250.93,250.72,250.82,2737.0,250.73,250.93,250.72,250.82,2737.0
2025-06-04 13:35:00,250.91,250.96,250.82,250.86,1997.0,250.91,250.96,250.82,250.86,1997.0
2025-06-04 13:40:00,250.73,250.87,250.69,250.83,1800.0,250.73,250.87,250.69,250.83,1800.0
2025-06-04 13:45:00,250.74,250.9,250.7,250.8,3303.0,250.74,250.9,250.7,250.8,3303.0
2025-06-04 13:50:00,250.74,250.79,250.58,250.59,2771.0,250.74,250.79,250.58,250.59,2771.0
2025-06-04 13:55:00,250.6,250.6,250.1,250.12,14328.0,250.6,250.6,250.1,250.12,14328.0
2025-06-04 14:00:00,250.16,250.38,250.16,250.25,4100.0,250.16,250.38,250.16,250.25,4100.0
2025-06-04 14:05:00,250.27,250.39,250.13,250.24,3958.0,250.27,250.39,250.13,250.24,3958.0
2025-06-04 14:10:00,250.28,250.49,250.26,250.4,2454.0,250.28,250.49,250.26,250.4,2454.0
2025-06-04 14:15:00,250.39,250.47,250.31,250.46,4329.0,250.39,250.47,250.31,250.46,4329.0
2025-06-04 14:20:00,250.47,250.49,250.35,250.35,3302.0,250.47,250.49,250.35,250.35,3302.0
2025-06-04 14:25:00,250.31,250.42,250.29,250.42,5159.0,250.31,250.42,250.29,250.42,5159.0
2025-06-04 14:30:00,250.46,250.46,250.35,250.39,5161.0,250.46,250.46,250.35,250.39,5161.0
2025-06-04 14:35:00,250.44,250.45,250.2,250.25,8153.0,250.44,250.45,250.2,250.25,8153.0
2025-06-04 14:40:00,250.22,250.36,250.2,250.24,2538.0,250.22,250.36,250.2,250.24,2538.0
2025-06-04 14:45:00,250.17,250.19,250.04,250.06,2610.0,250.17,250.19,250.04,250.06,2610.0
2025-06-04 14:50:00,250.08,250.25,249.95,250.23,3346.0,250.08,250.25,249.95,250.23,3346.0
2025-06-04 14:55:00,250.27,250.62,250.26,250.51,5138.0,250.27,250.62,250.26,250.51,5138.0
2025-06-04 15:00:00,250.54,250.67,250.53,250.65,2483.0,250.54,250.67,250.53,250.65,2483.0
2025-06-04 15:05:00,250.7,250.72,250.57,250.65,2964.0,250.7,250.72,250.57,250.65,2964.0
2025-06-04 15:10:00,250.67,250.82,250.66,250.79,2414.0,250.67,250.82,250.66,250.79,2414.0
2025-06-04 15:15:00,250.79,250.8,250.61,250.65,2277.0,250.79,250.8,250.61,250.65,2277.0
2025-06-04 15:20:00,250.66,250.73,250.47,250.54,6464.0,250.66,250.73,250.47,250.54,6464.0
2025-06-04 15:25:00,250.54,250.6,250.34,250.5,4624.0,250.54,250.6,250.34,250.5,4624.0
2025-06-04 15:30:00,250.47,250.55,250.41,250.41,3898.0,250.47,250.55,250.41,250.41,3898.0
2025-06-04 15:35:00,250.4,250.4,250.2,250.26,6405.0,250.4,250.4,250.2,250.26,6405.0
2025-06-04 15:40:00,250.22,250.38,250.16,250.33,6796.0,250.22,250.38,250.16,250.33,6796.0
2025-06-04 15:45:00,250.35,250.4,249.95,249.95,16514.0,250.35,250.4,249.95,249.95,16514.0
2025-06-04 15:50:00,249.91,250.12,249.81,249.87,16361.0,249.91,250.12,249.81,249.87,16361.0
2025-06-04 15:55:00,249.87,249.88,249.48,249.48,61847.0,249.87,249.88,249.48,249.48,61847.0
2025-06-05 09:30:00,249.48,250.04,247.92,248.06,33758.0,249.48,250.04,247.92,248.06,33758.0
2025-06-05 09:35:00,248.06,248.45,246.72,246.73,15881.0,248.06,248.45,246.72,246.73,15881.0
2025-06-05 09:40:00,246.73,247.92,246.73,247.66,13574.0,246.73,247.92,246.73,247.66,13574.0
2025-06-05 09:45:00,247.85,247.85,247.17,247.78,14415.0,247.85,247.85,247.17,247.78,14415.0
2025-06-05 09:50:00,247.79,247.95,247.18,247.52,9589.0,247.79,247.95,247.18,247.52,9589.0
2025-06-05 09:55:00,247.52,247.8,247.3,247.62,11440.0,247.52,247.8,247.3,247.62,11440.0
2025-06-05 10:00:00,247.62,248.34,247.62,248.34,16053.0,247.62,248.34,247.62,248.34,16053.0
2025-06-05 10:05:00,248.37,248.72,248.33,248.48,8448.0,248.37,248.72,248.33,248.48,8448.0
2025-06-05 10:10:00,248.48,248.83,248.48,248.79,7072.0,248.48,248.83,248.48,248.79,7072.0
2025-06-05 10:15:00,248.73,248.8,248.21,248.26,6181.0,248.73,248.8,248.21,248.26,6181.0
2025-06-05 10:20:00,248.19,248.96,248.05,248.84,12270.0,248.19,248.96,248.05,248.84,12270.0
2025-06-05 10:25:00,248.84,249.13,248.83,249.09,8246.0,248.84,249.13,248.83,249.09,8246.0
2025-06-05 10:30:00,249.09,249.1,247.71,248.03,5102.0,249.09,249.1,247.71,248.03,5102.0
2025-06-05 10:35:00,247.93,248.79,247.58,248.72,24206.0,247.93,248.79,247.58,248.72,24206.0
2025-06-05 10:40:00,248.58,249.47,248.43,249.12,7230.0,248.58,249.47,248.43,249.12,7230.0
2025-06-05 10:45:00,249.12,249.61,248.97,248.98,16966.0,249.12,249.61,248.97,248.98,16966.0
2025-06-05 10:50:00,249.05,249.31,249.02,249.02,4781.0,249.05,249.31,249.02,249.02,4781.0
2025-06-05 10:55:00,249.02,249.5,249.02,249.46,9419.0,249.02,249.5,249.02,249.46,9419.0
2025-06-05 11:00:00,249.41,249.52,249.29,249.52,3957.0,249.41,249.52,249.29,249.52,3957.0
2025-06-05 11:05:00,249.52,250.0,249.5,249.97,8425.0,249.52,250.0,249.5,249.97,8425.0
2025-06-05 11:10:00,249.99,250.01,249.77,249.77,4702.0,249.99,250.01,249.77,249.77,4702.0
2025-06-05 11:15:00,249.77,250.33,249.77,250.15,6681.0,249.77,250.33,249.77,250.15,6681.0
2025-06-05 11:20:00,250.15,250.21,249.96,250.02,5663.0,250.15,250.21,249.96,250.02,5663.0
2025-06-05 11:25:00,250.02,250.19,249.89,250.11,7221.0,250.02,250.19,249.89,250.11,7221.0
2025-06-05 11:30:00,250.01,250.21,249.92,250.09,12471.0,250.01,250.21,249.92,250.09,12471.0
2025-06-05 11:35:00,250.13,250.21,250.01,250.02,5121.0,250.13,250.21,250.01,250.02,5121.0
2025-06-05 11:40:00,250.02,250.4,250.02,250.24,5000.0,250.02,250.4,250.02,250.24,5000.0
2025-06-05 11:45:00,250.24,250.25,250.01,250.03,4307.0,250.24,250.25,250.01,250.03,4307.0
2025-06-05 11:50:00,250.03,250.47,250.03,250.38,14084.0,250.03,250.47,250.03,250.38,14084.0
2025-06-05 11:55:00,250.46,250.61,250.28,250.31,6446.0,250.46,250.61,250.28,250.31,6446.0
2025-06-05 12:00:00,250.31,250.42,250.14,250.36,6889.0,250.31,250.42,250.14,250.36,6889.0
2025-06-05 12:05:00,250.33,250.38,249.99,250.0,4428.0,250.33,250.38,249.99,250.0,4428.0
2025-06-05 12:10:00,250.0,250.22,249.87,249.9,6180.0,250.0,250.22,249.87,249.9,6180.0
2025-06-05 12:15:00,249.74,249.97,249.32,249.59,18509.0,249.74,249.97,249.32,249.59,18509.0
2025-06-05 12:20:00,249.62,249.77,249.44,249.46,7363.0,249.62,249.77,249.44,249.46,7363.0
2025-06-05 12:25:00,249.46,249.74,249.45,249.73,8590.0,249.46,249.74,249.45,249.73,8590.0
2025-06-05 12:30:00,249.72,249.79,249.46,249.55,4031.0,249.72,249.79,249.46,249.55,4031.0
2025-06-05 12:35:00,249.44,249.64,249.21,249.21,5039.0,249.44,249.64,249.21,249.21,5039.0
2025-06-05 12:40:00,249.25,249.45,249.19,249.19,3196.0,249.25,249.45,249.19,249.19,3196.0
2025-06-05 12:45:00,249.19,249.19,248.1,248.28,10131.0,249.19,249.19,248.1,248.28,10131.0
2025-06-05 12:50:00,248.25,248.55,248.0,248.53,5568.0,248.25,248.55,248.0,248.53,5568.0
2025-06-05 12:55:00,248.43,248.49,248.29,248.41,3298.0,248.43,248.49,248.29,248.41,3298.0
2025-06-05 13:00:00,248.25,248.6,248.1,248.58,8189.0,248.25,248.6,248.1,248.58,8189.0
2025-06-05 13:05:00,248.47,248.87,248.37,248.87,8771.0,248.47,248.87,248.37,248.87,8771.0
2025-06-05 13:10:00,248.78,249.15,248.77,249.14,7648.0,248.78,249.15,248.77,249.14,7648.0
2025-06-05 13:15:00,249.13,249.51,249.12,249.35,38718.0,249.13,249.51,249.12,249.35,38718.0
2025-06-05 13:20:00,249.38,249.78,249.37,249.77,3514.0,249.38,249.78,249.37,249.77,3514.0
2025-06-05 13:25:00,249.77,250.03,249.74,249.99,4551.0,249.77,250.03,249.74,249.99,4551.0
2025-06-05 13:30:00,249.88,250.07,249.88,250.0,2300.0,249.88,250.07,249.88,250.0,2300.0
2025-06-05 13:35:00,249.97,250.31,249.97,250.27,4544.0,249.97,250.31,249.97,250.27,4544.0
2025-06-05 13:40:00,250.36,250.63,250.27,250.63,4815.0,250.36,250.63,250.27,250.63,4815.0
2025-06-05 13:45:00,250.51,250.82,250.51,250.68,10607.0,250.51,250.82,250.51,250.68,10607.0
2025-06-05 13:50:00,250.73,250.79,250.57,250.66,4360.0,250.73,250.79,250.57,250.66,4360.0
2025-06-05 13:55:00,250.55,250.56,250.34,250.49,6525.0,250.55,250.56,250.34,250.49,6525.0
2025-06-05 14:00:00,250.39,250.54,250.05,250.05,4998.0,250.39,250.54,250.05,250.05,4998.0
2025-06-05 14:05:00,250.0,250.14,249.93,249.98,4470.0,250.0,250.14,249.93,249.98,4470.0
2025-06-05 14:10:00,250.02,250.15,249.97,250.06,5896.0,250.02,250.15,249.97,250.06,5896.0
2025-06-05 14:15:00,250.03,250.13,249.34,249.92,7197.0,250.03,250.13,249.34,249.92,7197.0
2025-06-05 14:20:00,249.89,250.41,249.89,250.41,4150.0,249.89,250.41,249.89,250.41,4150.0
2025-06-05 14:25:00,250.35,250.45,250.3,250.43,6539.0,250.35,250.45,250.3,250.43,6539.0
2025-06-05 14:30:00,250.43,250.68,250.34,250.68,4919.0,250.43,250.68,250.34,250.68,4919.0
2025-06-05 14:35:00,250.61,250.74,250.37,250.43,8890.0,250.61,250.74,250.37,250.43,8890.0
2025-06-05 14:40:00,250.43,250.58,250.17,250.33,4497.0,250.43,250.58,250.17,250.33,4497.0
2025-06-05 14:45:00,250.47,250.49,250.19,250.2,4718.0,250.47,250.49,250.19,250.2,4718.0
2025-06-05 14:50:00,250.2,250.41,250.06,250.09,5670.0,250.2,250.41,250.06,250.09,5670.0
2025-06-05 14:55:00,250.19,250.36,250.03,250.13,9990.0,250.19,250.36,250.03,250.13,9990.0
2025-06-05 15:00:00,250.14,250.3,249.95,250.05,6427.0,250.14,250.3,249.95,250.05,6427.0
2025-06-05 15:05:00,250.05,250.26,250.02,250.21,7918.0,250.05,250.26,250.02,250.21,7918.0
2025-06-05 15:10:00,250.16,250.3,249.66,249.73,7653.0,250.16,250.3,249.66,249.73,7653.0
2025-06-05 15:15:00,249.73,250.0,248.64,248.93,11023.0,249.73,250.0,248.64,248.93,11023.0
2025-06-05 15:20:00,248.87,249.02,248.69,248.87,11014.0,248.87,249.02,248.69,248.87,11014.0
2025-06-05 15:25:00,248.89,249.56,248.85,249.47,9179.0,248.89,249.56,248.85,249.47,9179.0
2025-06-05 15:30:00,249.48,249.79,249.39,249.79,9388.0,249.48,249.79,249.39,249.79,9388.0
2025-06-05 15:35:00,249.74,250.4,249.74,250.16,11854.0,249.74,250.4,249.74,250.16,11854.0
2025-06-05 15:40:00,250.11,250.27,249.93,250.08,9727.0,250.11,250.27,249.93,250.08,9727.0
2025-06-05 15:45:00,250.11,250.44,250.03,250.34,15529.0,250.11,250.44,250.03,250.34,15529.0
2025-06-05 15:50:00,250.47,250.66,249.73,249.84,48650.0,250.47,250.66,249.73,249.84,48650.0
2025-06-05 15:55:00,249.84,250.23,249.78,250.11,103603.0,249.84,250.23,249.78,250.11,103603.0
2025-06-06 09:30:00,251.66,251.93,250.33,250.33,27705.0,251.66,251.93,250.33,250.33,27705.0
2025-06-06 09:35:00,250.29,251.66,250.15,251.66,14648.0,250.29,251.66,250.15,251.66,14648.0
2025-06-06 09:40:00,251.73,252.44,251.73,252.44,11399.0,251.73,252.44,251.73,252.44,11399.0
2025-06-06 09:45:00,252.46,253.12,252.29,253.11,9776.0,252.46,253.12,252.29,253.11,9776.0
2025-06-06 09:50:00,253.14,253.29,252.4,252.62,5898.0,253.14,253.29,252.4,252.62,5898.0
2025-06-06 09:55:00,252.63,253.02,252.39,252.71,4881.0,252.63,253.02,252.39,252.71,4881.0
2025-06-06 10:00:00,252.69,252.74,252.4,252.44,8369.0,252.69,252.74,252.4,252.44,8369.0
2025-06-06 10:05:00,252.6,253.21,252.6,253.08,15939.0,252.6,253.21,252.6,253.08,15939.0
2025-06-06 10:10:00,253.03,253.23,252.68,253.23,9886.0,253.03,253.23,252.68,253.23,9886.0
2025-06-06 10:15:00,253.28,253.52,252.98,252.98,7732.0,253.28,253.52,252.98,252.98,7732.0
2025-06-06 10:20:00,253.19,253.47,252.98,253.42,15550.0,253.19,253.47,252.98,253.42,15550.0
2025-06-06 10:25:00,253.48,253.61,252.77,252.84,3250.0,253.48,253.61,252.77,252.84,3250.0
2025-06-06 10:30:00,252.84,252.84,252.38,252.5,5564.0,252.84,252.84,252.38,252.5,5564.0
2025-06-06 10:35:00,252.47,252.74,252.44,252.66,4223.0,252.47,252.74,252.44,252.66,4223.0
2025-06-06 10:40:00,252.73,252.87,252.72,252.78,3500.0,252.73,252.87,252.72,252.78,3500.0
2025-06-06 10:45:00,252.86,252.86,252.63,252.67,4808.0,252.86,252.86,252.63,252.67,4808.0
2025-06-06 10:50:00,252.76,252.96,252.62,252.71,11917.0,252.76,252.96,252.62,252.71,11917.0
2025-06-06 10:55:00,252.76,252.9,252.57,252.69,4521.0,252.76,252.9,252.57,252.69,4521.0
2025-06-06 11:00:00,252.87,252.87,252.36,252.54,5037.0,252.87,252.87,252.36,252.54,5037.0
2025-06-06 11:05:00,252.45,253.17,252.45,253.07,12183.0,252.45,253.17,252.45,253.07,12183.0
2025-06-06 11:10:00,252.92,252.92,252.63,252.63,2745.0,252.92,252.92,252.63,252.63,2745.0
2025-06-06 11:15:00,252.64,252.84,251.99,252.14,5987.0,252.64,252.84,251.99,252.14,5987.0
2025-06-06 11:20:00,251.97,252.32,251.9,252.28,3901.0,251.97,252.32,251.9,252.28,3901.0
2025-06-06 11:25:00,252.28,252.64,252.28,252.45,9374.0,252.28,252.64,252.28,252.45,9374.0
2025-06-06 11:30:00,252.39,252.77,252.38,252.42,3800.0,252.39,252.77,252.38,252.42,3800.0
2025-06-06 11:35:00,252.39,252.56,252.2,252.53,16431.0,252.39,252.56,252.2,252.53,16431.0
2025-06-06 11:40:00,252.69,252.93,252.65,252.78,2606.0,252.69,252.93,252.65,252.78,2606.0
2025-06-06 11:45:00,252.89,253.14,252.89,253.01,8607.0,252.89,253.14,252.89,253.01,8607.0
2025-06-06 11:50:00,253.06,253.18,253.02,253.18,2547.0,253.06,253.18,253.02,253.18,2547.0
2025-06-06 11:55:00,253.18,253.18,252.85,253.05,4017.0,253.18,253.18,252.85,253.05,4017.0
2025-06-06 12:00:00,252.93,253.07,252.88,252.88,1400.0,252.93,253.07,252.88,252.88,1400.0
2025-06-06 12:05:00,252.96,253.08,252.86,252.91,1300.0,252.96,253.08,252.86,252.91,1300.0
2025-06-06 12:10:00,253.06,253.16,252.99,253.03,2359.0,253.06,253.16,252.99,253.03,2359.0
2025-06-06 12:15:00,253.04,253.04,252.64,252.64,5146.0,253.04,253.04,252.64,252.64,5146.0
2025-06-06 12:20:00,252.66,252.66,252.29,252.43,6629.0,252.66,252.66,252.29,252.43,6629.0
2025-06-06 12:25:00,252.44,252.57,252.33,252.43,2920.0,252.44,252.57,252.33,252.43,2920.0
2025-06-06 12:30:00,252.43,252.56,252.41,252.56,1712.0,252.43,252.56,252.41,252.56,1712.0
2025-06-06 12:35:00,252.35,252.48,252.35,252.4,2213.0,252.35,252.48,252.35,252.4,2213.0
2025-06-06 12:40:00,252.42,252.55,252.11,252.27,2737.0,252.42,252.55,252.11,252.27,2737.0
2025-06-06 12:45:00,252.12,252.46,252.12,252.4,1822.0,252.12,252.46,252.12,252.4,1822.0
2025-06-06 12:50:00,252.33,252.42,252.26,252.26,650.0,252.33,252.42,252.26,252.26,650.0
2025-06-06 12:55:00,252.15,252.25,251.87,252.16,3460.0,252.15,252.25,251.87,252.16,3460.0
2025-06-06 13:00:00,252.28,252.34,252.16,252.34,1503.0,252.28,252.34,252.16,252.34,1503.0
2025-06-06 13:05:00,252.15,252.31,252.09,252.26,1608.0,252.15,252.31,252.09,252.26,1608.0
2025-06-06 13:10:00,252.37,252.5,252.1,252.48,3109.0,252.37,252.5,252.1,252.48,3109.0
2025-06-06 13:15:00,252.41,252.78,252.28,252.68,1900.0,252.41,252.78,252.28,252.68,1900.0
2025-06-06 13:20:00,252.76,252.76,252.66,252.74,700.0,252.76,252.76,252.66,252.74,700.0
2025-06-06 13:25:00,252.67,252.68,252.56,252.56,1302.0,252.67,252.68,252.56,252.56,1302.0
2025-06-06 13:30:00,252.66,252.78,252.58,252.75,4121.0,252.66,252.78,252.58,252.75,4121.0
2025-06-06 13:35:00,252.62,252.71,252.55,252.62,1097.0,252.62,252.71,252.55,252.62,1097.0
2025-06-06 13:40:00,252.66,252.73,252.58,252.71,4858.0,252.66,252.73,252.58,252.71,4858.0
2025-06-06 13:45:00,252.74,252.87,252.68,252.68,2135.0,252.74,252.87,252.68,252.68,2135.0
2025-06-06 13:50:00,252.76,252.98,252.76,252.98,1290.0,252.76,252.98,252.76,252.98,1290.0
2025-06-06 13:55:00,252.92,253.01,252.88,252.95,3625.0,252.92,253.01,252.88,252.95,3625.0
2025-06-06 14:00:00,253.03,253.35,253.01,253.22,2110.0,253.03,253.35,253.01,253.22,2110.0
2025-06-06 14:05:00,253.23,253.49,253.23,253.42,3145.0,253.23,253.49,253.23,253.42,3145.0
2025-06-06 14:10:00,253.34,253.56,253.29,253.51,3082.0,253.34,253.56,253.29,253.51,3082.0
2025-06-06 14:15:00,253.6,253.68,253.6,253.68,1463.0,253.6,253.68,253.6,253.68,1463.0
2025-06-06 14:20:00,253.69,253.69,253.49,253.56,2530.0,253.69,253.69,253.49,253.56,2530.0
2025-06-06 14:25:00,253.66,253.67,253.47,253.56,726.0,253.66,253.67,253.47,253.56,726.0
2025-06-06 14:30:00,253.55,253.78,253.53,253.62,6060.0,253.55,253.78,253.53,253.62,6060.0
2025-06-06 14:35:00,253.66,253.66,253.43,253.46,5563.0,253.66,253.66,253.43,253.46,5563.0
2025-06-06 14:40:00,253.46,253.55,253.32,253.51,11642.0,253.46,253.55,253.32,253.51,11642.0
2025-06-06 14:45:00,253.51,253.51,253.31,253.36,3526.0,253.51,253.51,253.31,253.36,3526.0
2025-06-06 14:50:00,253.38,253.45,252.72,252.79,8676.0,253.38,253.45,252.72,252.79,8676.0
2025-06-06 14:55:00,252.87,252.99,252.78,252.82,2616.0,252.87,252.99,252.78,252.82,2616.0
2025-06-06 15:00:00,252.77,252.87,252.51,252.52,8374.0,252.77,252.87,252.51,252.52,8374.0
2025-06-06 15:05:00,252.55,252.7,252.45,252.62,24600.0,252.55,252.7,252.45,252.62,24600.0
2025-06-06 15:10:00,252.61,252.82,252.54,252.77,8111.0,252.61,252.82,252.54,252.77,8111.0
2025-06-06 15:15:00,252.77,252.92,252.76,252.83,5588.0,252.77,252.92,252.76,252.83,5588.0
2025-06-06 15:20:00,252.86,252.88,252.71,252.83,2677.0,252.86,252.88,252.71,252.83,2677.0
2025-06-06 15:25:00,252.88,253.0,252.79,252.86,8001.0,252.88,253.0,252.79,252.86,8001.0
2025-06-06 15:30:00,252.77,252.85,252.62,252.67,5135.0,252.77,252.85,252.62,252.67,5135.0
2025-06-06 15:35:00,252.67,252.8,252.51,252.51,6430.0,252.67,252.8,252.51,252.51,6430.0
2025-06-06 15:40:00,252.53,252.6,252.37,252.56,7312.0,252.53,252.6,252.37,252.56,7312.0
2025-06-06 15:45:00,252.53,252.75,252.53,252.65,9696.0,252.53,252.75,252.53,252.65,9696.0
2025-06-06 15:50:00,252.69,252.98,252.52,252.96,26237.0,252.69,252.98,252.52,252.96,26237.0
2025-06-06 15:55:00,252.82,252.93,252.38,252.74,63381.0,252.82,252.93,252.38,252.74,63381.0
2025-06-09 09:30:00,252.72,253.28,252.1,252.15,27815.0,252.72,253.28,252.1,252.15,27815.0
2025-06-09 09:35:00,252.06,252.18,251.73,251.82,6557.0,252.06,252.18,251.73,251.82,6557.0
2025-06-09 09:40:00,251.76,251.99,251.42,251.7,5306.0,251.76,251.99,251.42,251.7,5306.0
2025-06-09 09:45:00,252.06,252.08,250.81,251.04,5349.0,252.06,252.08,250.81,251.04,5349.0
2025-06-09 09:50:00,251.11,251.4,251.0,251.12,7290.0,251.11,251.4,251.0,251.12,7290.0
2025-06-09 09:55:00,251.03,251.26,250.87,250.87,3876.0,251.03,251.26,250.87,250.87,3876.0
2025-06-09 10:00:00,251.19,252.07,250.9,251.92,12291.0,251.19,252.07,250.9,251.92,12291.0
2025-06-09 10:05:00,252.02,252.15,251.73,252.15,2582.0,252.02,252.15,251.73,252.15,2582.0
2025-06-09 10:10:00,252.14,252.14,251.64,251.74,4528.0,252.14,252.14,251.64,251.74,4528.0
2025-06-09 10:15:00,251.7,252.03,251.53,251.89,3012.0,251.7,252.03,251.53,251.89,3012.0
2025-06-09 10:20:00,251.73,251.82,251.39,251.39,2000.0,251.73,251.82,251.39,251.39,2000.0
2025-06-09 10:25:00,251.38,251.62,251.18,251.19,2566.0,251.38,251.62,251.18,251.19,2566.0
2025-06-09 10:30:00,251.29,251.54,251.05,251.34,4180.0,251.29,251.54,251.05,251.34,4180.0
2025-06-09 10:35:00,251.34,251.51,250.82,250.96,4858.0,251.34,251.51,250.82,250.96,4858.0
2025-06-09 10:40:00,250.94,251.05,250.58,250.61,4343.0,250.94,251.05,250.58,250.61,4343.0
2025-06-09 10:45:00,250.67,250.97,250.54,250.84,6038.0,250.67,250.97,250.54,250.84,6038.0
2025-06-09 10:50:00,250.84,251.05,250.64,250.76,2679.0,250.84,251.05,250.64,250.76,2679.0
2025-06-09 10:55:00,250.76,250.97,250.76,250.97,2043.0,250.76,250.97,250.76,250.97,2043.0
2025-06-09 11:00:00,251.07,251.17,250.69,250.7,3897.0,251.07,251.17,250.69,250.7,3897.0
2025-06-09 11:05:00,250.79,251.03,250.7,250.9,2882.0,250.79,251.03,250.7,250.9,2882.0
2025-06-09 11:10:00,250.96,251.16,250.89,250.89,6446.0,250.96,251.16,250.89,250.89,6446.0
2025-06-09 11:15:00,250.94,250.98,250.75,250.77,3106.0,250.94,250.98,250.75,250.77,3106.0
2025-06-09 11:20:00,250.87,250.98,250.73,250.91,5161.0,250.87,250.98,250.73,250.91,5161.0
2025-06-09 11:25:00,250.91,251.26,250.91,251.26,2106.0,250.91,251.26,250.91,251.26,2106.0
2025-06-09 11:30:00,251.26,251.51,251.26,251.49,2379.0,251.26,251.51,251.26,251.49,2379.0
2025-06-09 11:35:00,251.44,251.68,251.44,251.57,2156.0,251.44,251.68,251.44,251.57,2156.0
2025-06-09 11:40:00,251.52,251.79,251.45,251.5,4014.0,251.52,251.79,251.45,251.5,4014.0
2025-06-09 11:45:00,251.51,251.61,251.43,251.43,650.0,251.51,251.61,251.43,251.43,650.0
2025-06-09 11:50:00,251.47,251.69,251.46,251.69,1765.0,251.47,251.69,251.46,251.69,1765.0
2025-06-09 11:55:00,251.59,251.6,251.54,251.59,2028.0,251.59,251.6,251.54,251.59,2028.0
2025-06-09 12:00:00,251.6,251.6,251.25,251.32,1958.0,251.6,251.6,251.25,251.32,1958.0
2025-06-09 12:05:00,251.3,251.42,251.14,251.15,700.0,251.3,251.42,251.14,251.15,700.0
2025-06-09 12:10:00,251.29,251.5,251.27,251.36,2100.0,251.29,251.5,251.27,251.36,2100.0
2025-06-09 12:15:00,251.36,251.53,251.24,251.53,3351.0,251.36,251.53,251.24,251.53,3351.0
2025-06-09 12:20:00,251.53,251.58,251.49,251.51,1600.0,251.53,251.58,251.49,251.51,1600.0
2025-06-09 12:25:00,251.47,251.66,251.47,251.56,1249.0,251.47,251.66,251.47,251.56,1249.0
2025-06-09 12:30:00,251.59,251.83,251.59,251.83,5388.0,251.59,251.83,251.59,251.83,5388.0
2025-06-09 12:35:00,251.83,252.0,251.79,251.94,4121.0,251.83,252.0,251.79,251.94,4121.0
2025-06-09 12:40:00,251.99,252.08,251.96,252.01,4641.0,251.99,252.08,251.96,252.01,4641.0
2025-06-09 12:45:00,252.02,252.59,252.0,252.53,9398.0,252.02,252.59,252.0,252.53,9398.0
2025-06-09 12:50:00,252.53,252.76,252.52,252.72,2353.0,252.53,252.76,252.52,252.72,2353.0
2025-06-09 12:55:00,252.72,252.72,252.42,252.56,13106.0,252.72,252.72,252.42,252.56,13106.0
2025-06-09 13:00:00,252.56,252.58,252.37,252.37,3415.0,252.56,252.58,252.37,252.37,3415.0
2025-06-09 13:05:00,252.38,252.48,252.21,252.22,3392.0,252.38,252.48,252.21,252.22,3392.0
2025-06-09 13:10:00,252.21,252.54,252.15,252.49,4136.0,252.21,252.54,252.15,252.49,4136.0
2025-06-09 13:15:00,252.48,252.48,252.27,252.32,2404.0,252.48,252.48,252.27,252.32,2404.0
2025-06-09 13:20:00,252.32,252.61,252.27,252.56,5979.0,252.32,252.61,252.27,252.56,5979.0
2025-06-09 13:25:00,252.62,252.62,252.46,252.46,3272.0,252.62,252.62,252.46,252.46,3272.0
2025-06-09 13:30:00,252.55,252.89,252.55,252.82,6160.0,252.55,252.89,252.55,252.82,6160.0
2025-06-09 13:35:00,252.94,253.03,252.89,253.03,4044.0,252.94,253.03,252.89,253.03,4044.0
2025-06-09 13:40:00,253.07,253.21,252.83,252.91,10069.0,253.07,253.21,252.83,252.91,10069.0
2025-06-09 13:45:00,252.91,253.26,252.78,253.15,10613.0,252.91,253.26,252.78,253.15,10613.0
2025-06-09 13:50:00,253.12,253.3,253.12,253.28,2596.0,253.12,253.3,253.12,253.28,2596.0
2025-06-09 13:55:00,253.26,253.27,253.11,253.27,1575.0,253.26,253.27,253.11,253.27,1575.0
2025-06-09 14:00:00,253.13,253.29,253.13,253.17,2367.0,253.13,253.29,253.13,253.17,2367.0
2025-06-09 14:05:00,253.12,253.21,252.74,252.84,3174.0,253.12,253.21,252.74,252.84,3174.0
2025-06-09 14:10:00,252.85,252.94,252.76,252.89,5855.0,252.85,252.94,252.76,252.89,5855.0
2025-06-09 14:15:00,252.79,252.87,252.69,252.83,7298.0,252.79,252.87,252.69,252.83,7298.0
2025-06-09 14:20:00,252.88,252.98,252.84,252.97,2888.0,252.88,252.98,252.84,252.97,2888.0
2025-06-09 14:25:00,252.96,253.06,252.84,252.9,1505.0,252.96,253.06,252.84,252.9,1505.0
2025-06-09 14:30:00,252.98,253.17,252.93,253.17,1849.0,252.98,253.17,252.93,253.17,1849.0
2025-06-09 14:35:00,253.23,253.23,252.85,252.85,2740.0,253.23,253.23,252.85,252.85,2740.0
2025-06-09 14:40:00,252.8,252.84,252.8,252.83,1152.0,252.8,252.84,252.8,252.83,1152.0
2025-06-09 14:45:00,252.91,253.03,252.9,252.98,1100.0,252.91,253.03,252.9,252.98,1100.0
2025-06-09 14:50:00,252.98,252.98,252.88,252.93,3527.0,252.98,252.98,252.88,252.93,3527.0
2025-06-09 14:55:00,252.94,253.05,252.9,253.02,3522.0,252.94,253.05,252.9,253.02,3522.0
2025-06-09 15:00:00,253.02,253.15,252.98,252.98,2574.0,253.02,253.15,252.98,252.98,2574.0
2025-06-09 15:05:00,253.01,253.01,252.89,253.0,1764.0,253.01,253.01,252.89,253.0,1764.0
2025-06-09 15:10:00,253.04,253.04,252.84,252.95,4697.0,253.04,253.04,252.84,252.95,4697.0
2025-06-09 15:15:00,252.99,253.08,252.88,252.95,2173.0,252.99,253.08,252.88,252.95,2173.0
2025-06-09 15:20:00,253.0,253.19,252.94,253.19,4445.0,253.0,253.19,252.94,253.19,4445.0
2025-06-09 15:25:00,253.15,253.31,253.15,253.3,8625.0,253.15,253.31,253.15,253.3,8625.0
2025-06-09 15:30:00,253.3,253.34,253.21,253.34,3080.0,253.3,253.34,253.21,253.34,3080.0
2025-06-09 15:35:00,253.33,253.43,253.26,253.26,6030.0,253.33,253.43,253.26,253.26,6030.0
2025-06-09 15:40:00,253.26,253.26,252.91,253.03,9002.0,253.26,253.26,252.91,253.03,9002.0
2025-06-09 15:45:00,253.04,253.19,252.95,253.12,8830.0,253.04,253.19,252.95,253.12,8830.0
2025-06-09 15:50:00,253.18,253.37,252.77,252.77,28132.0,253.18,253.37,252.77,252.77,28132.0
2025-06-09 15:55:00,252.86,253.13,252.77,252.9,51933.0,252.86,253.13,252.77,252.9,51933.0
2025-06-10 09:30:00,252.74,253.29,252.38,252.54,29518.0,252.74,253.29,252.38,252.54,29518.0
2025-06-10 09:35:00,252.47,253.82,252.29,253.82,10688.0,252.47,253.82,252.29,253.82,10688.0
2025-06-10 09:40:00,253.84,254.47,253.69,254.0,9553.0,253.84,254.47,253.69,254.0,9553.0
2025-06-10 09:45:00,254.11,254.51,254.09,254.38,11010.0,254.11,254.51,254.09,254.38,11010.0
2025-06-10 09:50:00,254.4,254.44,253.78,253.78,11879.0,254.4,254.44,253.78,253.78,11879.0
2025-06-10 09:55:00,253.84,254.58,253.69,254.51,10704.0,253.84,254.58,253.69,254.51,10704.0
2025-06-10 10:00:00,254.51,254.75,253.7,253.92,16103.0,254.51,254.75,253.7,253.92,16103.0
2025-06-10 10:05:00,253.92,253.93,253.37,253.79,8193.0,253.92,253.93,253.37,253.79,8193.0
2025-06-10 10:10:00,253.93,254.56,253.93,254.45,4383.0,253.93,254.56,253.93,254.45,4383.0
2025-06-10 10:15:00,254.18,254.34,254.04,254.21,1915.0,254.18,254.34,254.04,254.21,1915.0
2025-06-10 10:20:00,254.34,254.34,253.72,253.75,3389.0,254.34,254.34,253.72,253.75,3389.0
2025-06-10 10:25:00,253.83,254.78,253.83,254.78,7142.0,253.83,254.78,253.83,254.78,7142.0
2025-06-10 10:30:00,254.66,255.17,254.66,255.06,12654.0,254.66,255.17,254.66,255.06,12654.0
2025-06-10 10:35:00,255.05,255.26,254.76,254.9,7012.0,255.05,255.26,254.76,254.9,7012.0
2025-06-10 10:40:00,254.99,255.59,254.96,255.18,9644.0,254.99,255.59,254.96,255.18,9644.0
2025-06-10 10:45:00,255.36,255.66,255.36,255.56,8132.0,255.36,255.66,255.36,255.56,8132.0
2025-06-10 10:50:00,255.44,255.86,255.3,255.59,13205.0,255.44,255.86,255.3,255.59,13205.0
2025-06-10 10:55:00,255.66,255.66,254.97,255.0,9737.0,255.66,255.66,254.97,255.0,9737.0
2025-06-10 11:00:00,254.92,255.47,254.85,255.39,7711.0,254.92,255.47,254.85,255.39,7711.0
2025-06-10 11:05:00,255.42,255.66,255.2,255.27,7498.0,255.42,255.66,255.2,255.27,7498.0
2025-06-10 11:10:00,255.19,255.31,255.06,255.29,1252.0,255.19,255.31,255.06,255.29,1252.0
2025-06-10 11:15:00,255.43,255.64,255.26,255.37,4816.0,255.43,255.64,255.26,255.37,4816.0
2025-06-10 11:20:00,255.36,255.37,254.99,255.13,3801.0,255.36,255.37,254.99,255.13,3801.0
2025-06-10 11:25:00,255.2,256.6,255.2,256.6,41456.0,255.2,256.6,255.2,256.6,41456.0
2025-06-10 11:30:00,256.61,257.01,255.97,256.73,26196.0,256.61,257.01,255.97,256.73,26196.0
2025-06-10 11:35:00,256.91,257.09,256.57,256.7,18824.0,256.91,257.09,256.57,256.7,18824.0
2025-06-10 11:40:00,256.77,256.87,255.86,256.45,19538.0,256.77,256.87,255.86,256.45,19538.0
2025-06-10 11:45:00,256.35,256.35,255.73,255.84,3860.0,256.35,256.35,255.73,255.84,3860.0
2025-06-10 11:50:00,255.96,256.1,255.43,255.8,11738.0,255.96,256.1,255.43,255.8,11738.0
2025-06-10 11:55:00,255.85,255.88,255.33,255.59,5076.0,255.85,255.88,255.33,255.59,5076.0
2025-06-10 12:00:00,255.58,255.91,255.58,255.67,3570.0,255.58,255.91,255.58,255.67,3570.0
2025-06-10 12:05:00,255.6,255.88,255.36,255.46,8162.0,255.6,255.88,255.36,255.46,8162.0
2025-06-10 12:10:00,255.48,255.49,254.73,255.01,2618.0,255.48,255.49,254.73,255.01,2618.0
2025-06-10 12:15:00,255.06,255.06,254.52,254.52,3788.0,255.06,255.06,254.52,254.52,3788.0
2025-06-10 12:20:00,254.31,254.67,254.3,254.41,19392.0,254.31,254.67,254.3,254.41,19392.0
2025-06-10 12:25:00,254.43,254.44,254.06,254.39,4122.0,254.43,254.44,254.06,254.39,4122.0
2025-06-10 12:30:00,254.43,254.46,254.17,254.24,9716.0,254.43,254.46,254.17,254.24,9716.0
2025-06-10 12:35:00,254.12,254.17,253.82,254.07,1900.0,254.12,254.17,253.82,254.07,1900.0
2025-06-10 12:40:00,253.9,254.26,253.9,254.04,5441.0,253.9,254.26,253.9,254.04,5441.0
2025-06-10 12:45:00,254.04,254.27,253.79,254.19,6498.0,254.04,254.27,253.79,254.19,6498.0
2025-06-10 12:50:00,254.29,254.3,253.78,253.96,2754.0,254.29,254.3,253.78,253.96,2754.0
2025-06-10 12:55:00,254.16,254.27,253.88,253.97,2391.0,254.16,254.27,253.88,253.97,2391.0
2025-06-10 13:00:00,254.12,254.24,253.88,254.03,6759.0,254.12,254.24,253.88,254.03,6759.0
2025-06-10 13:05:00,254.05,254.14,253.92,253.92,4833.0,254.05,254.14,253.92,253.92,4833.0
2025-06-10 13:10:00,254.12,254.65,254.1,254.45,25161.0,254.12,254.65,254.1,254.45,25161.0
2025-06-10 13:15:00,254.46,254.69,254.35,254.62,5091.0,254.46,254.69,254.35,254.62,5091.0
2025-06-10 13:20:00,254.59,254.81,254.44,254.58,5066.0,254.59,254.81,254.44,254.58,5066.0
2025-06-10 13:25:00,254.58,254.58,253.77,253.82,4483.0,254.58,254.58,253.77,253.82,4483.0
2025-06-10 13:30:00,253.92,253.92,253.71,253.71,2902.0,253.92,253.92,253.71,253.71,2902.0
2025-06-10 13:35:00,253.87,253.95,253.55,253.55,3931.0,253.87,253.95,253.55,253.55,3931.0
2025-06-10 13:40:00,253.48,253.58,253.05,253.37,6912.0,253.48,253.58,253.05,253.37,6912.0
2025-06-10 13:45:00,253.28,253.58,253.28,253.48,1800.0,253.28,253.58,253.28,253.48,1800.0
2025-06-10 13:50:00,253.52,253.61,253.38,253.49,6133.0,253.52,253.61,253.38,253.49,6133.0
2025-06-10 13:55:00,253.42,253.42,253.14,253.18,3050.0,253.42,253.42,253.14,253.18,3050.0
2025-06-10 14:00:00,253.0,253.0,252.51,252.86,3843.0,253.0,253.0,252.51,252.86,3843.0
2025-06-10 14:05:00,252.64,253.13,252.64,253.09,3746.0,252.64,253.13,252.64,253.09,3746.0
2025-06-10 14:10:00,252.98,253.1,252.86,253.07,4573.0,252.98,253.1,252.86,253.07,4573.0
2025-06-10 14:15:00,253.07,253.32,253.07,253.27,4277.0,253.07,253.32,253.07,253.27,4277.0
2025-06-10 14:20:00,253.13,253.17,253.0,253.13,1300.0,253.13,253.17,253.0,253.13,1300.0
2025-06-10 14:25:00,253.15,253.15,252.74,252.8,2941.0,253.15,253.15,252.74,252.8,2941.0
2025-06-10 14:30:00,252.85,252.87,252.75,252.82,3162.0,252.85,252.87,252.75,252.82,3162.0
2025-06-10 14:35:00,252.82,252.99,252.73,252.75,4325.0,252.82,252.99,252.73,252.75,4325.0
2025-06-10 14:40:00,252.88,252.98,252.63,252.72,4659.0,252.88,252.98,252.63,252.72,4659.0
2025-06-10 14:45:00,252.63,252.79,252.53,252.53,10668.0,252.63,252.79,252.53,252.53,10668.0
2025-06-10 14:50:00,252.53,252.8,252.49,252.74,13712.0,252.53,252.8,252.49,252.74,13712.0
2025-06-10 14:55:00,252.73,253.42,252.7,253.11,15723.0,252.73,253.42,252.7,253.11,15723.0
2025-06-10 15:00:00,253.14,253.4,253.09,253.4,7428.0,253.14,253.4,253.09,253.4,7428.0
2025-06-10 15:05:00,253.33,253.51,253.28,253.45,3893.0,253.33,253.51,253.28,253.45,3893.0
2025-06-10 15:10:00,253.38,253.46,253.29,253.29,3273.0,253.38,253.46,253.29,253.29,3273.0
2025-06-10 15:15:00,253.3,253.39,253.11,253.22,9183.0,253.3,253.39,253.11,253.22,9183.0
2025-06-10 15:20:00,253.14,253.46,253.14,253.29,7534.0,253.14,253.46,253.14,253.29,7534.0
2025-06-10 15:25:00,253.36,253.38,253.23,253.23,4611.0,253.36,253.38,253.23,253.23,4611.0
2025-06-10 15:30:00,253.19,253.19,252.87,252.92,7591.0,253.19,253.19,252.87,252.92,7591.0
2025-06-10 15:35:00,252.92,253.0,252.86,252.91,5679.0,252.92,253.0,252.86,252.91,5679.0
2025-06-10 15:40:00,252.9,252.99,252.36,252.65,7523.0,252.9,252.99,252.36,252.65,7523.0
2025-06-10 15:45:00,252.6,252.6,252.35,252.55,8843.0,252.6,252.6,252.35,252.55,8843.0
2025-06-10 15:50:00,252.62,252.8,252.4,252.61,25067.0,252.62,252.8,252.4,252.61,25067.0
2025-06-10 15:55:00,252.5,252.83,252.32,252.73,80112.0,252.5,252.83,252.32,252.73,80112.0
2025-06-11 09:30:00,253.57,254.0,252.37,252.68,36059.0,253.57,254.0,252.37,252.68,36059.0
2025-06-11 09:35:00,252.75,253.58,252.68,253.57,9458.0,252.75,253.58,252.68,253.57,9458.0
2025-06-11 09:40:00,253.56,254.3,253.41,254.0,13569.0,253.56,254.3,253.41,254.0,13569.0
2025-06-11 09:45:00,254.02,254.03,253.3,253.38,9326.0,254.02,254.03,253.3,253.38,9326.0
2025-06-11 09:50:00,253.38,253.83,253.21,253.55,13177.0,253.38,253.83,253.21,253.55,13177.0
2025-06-11 09:55:00,253.51,254.18,253.42,253.91,12981.0,253.51,254.18,253.42,253.91,12981.0
2025-06-11 10:00:00,253.93,255.01,253.93,254.8,46144.0,253.93,255.01,253.93,254.8,46144.0
2025-06-11 10:05:00,254.79,255.17,254.64,255.01,11966.0,254.79,255.17,254.64,255.01,11966.0
2025-06-11 10:10:00,254.96,255.74,254.81,255.74,19358.0,254.96,255.74,254.81,255.74,19358.0
2025-06-11 10:15:00,255.66,256.14,255.63,256.13,9885.0,255.66,256.14,255.63,256.13,9885.0
2025-06-11 10:20:00,256.1,256.43,255.96,256.32,13014.0,256.1,256.43,255.96,256.32,13014.0
2025-06-11 10:25:00,256.29,256.38,255.94,256.03,18822.0,256.29,256.38,255.94,256.03,18822.0
2025-06-11 10:30:00,256.2,256.41,256.0,256.3,19731.0,256.2,256.41,256.0,256.3,19731.0
2025-06-11 10:35:00,256.29,256.38,256.1,256.23,18180.0,256.29,256.38,256.1,256.23,18180.0
2025-06-11 10:40:00,256.17,256.29,255.22,255.57,6411.0,256.17,256.29,255.22,255.57,6411.0
2025-06-11 10:45:00,255.53,255.92,255.33,255.79,5991.0,255.53,255.92,255.33,255.79,5991.0
2025-06-11 10:50:00,255.6,255.73,255.34,255.6,2800.0,255.6,255.73,255.34,255.6,2800.0
2025-06-11 10:55:00,255.45,255.73,255.38,255.53,3782.0,255.45,255.73,255.38,255.53,3782.0
2025-06-11 11:00:00,255.5,255.76,255.4,255.65,4218.0,255.5,255.76,255.4,255.65,4218.0
2025-06-11 11:05:00,255.66,255.79,255.03,255.03,5129.0,255.66,255.79,255.03,255.03,5129.0
2025-06-11 11:10:00,254.93,255.43,254.89,255.08,4074.0,254.93,255.43,254.89,255.08,4074.0
2025-06-11 11:15:00,255.08,255.28,254.91,255.06,2760.0,255.08,255.28,254.91,255.06,2760.0
2025-06-11 11:20:00,254.89,254.98,254.76,254.93,2298.0,254.89,254.98,254.76,254.93,2298.0
2025-06-11 11:25:00,254.84,254.84,254.4,254.46,4758.0,254.84,254.84,254.4,254.46,4758.0
2025-06-11 11:30:00,254.59,254.71,254.25,254.27,3969.0,254.59,254.71,254.25,254.27,3969.0
2025-06-11 11:35:00,254.34,254.46,254.16,254.22,6162.0,254.34,254.46,254.16,254.22,6162.0
2025-06-11 11:40:00,254.2,254.58,254.18,254.46,7028.0,254.2,254.58,254.18,254.46,7028.0
2025-06-11 11:45:00,254.42,254.45,254.0,254.13,3561.0,254.42,254.45,254.0,254.13,3561.0
2025-06-11 11:50:00,254.22,254.78,254.12,254.78,2475.0,254.22,254.78,254.12,254.78,2475.0
2025-06-11 11:55:00,254.59,254.59,254.16,254.37,2805.0,254.59,254.59,254.16,254.37,2805.0
2025-06-11 12:00:00,254.37,254.43,254.01,254.01,2721.0,254.37,254.43,254.01,254.01,2721.0
2025-06-11 12:05:00,253.94,253.94,253.36,253.62,4634.0,253.94,253.94,253.36,253.62,4634.0
2025-06-11 12:10:00,253.54,253.7,253.24,253.7,4252.0,253.54,253.7,253.24,253.7,4252.0
2025-06-11 12:15:00,253.7,253.72,253.24,253.24,2223.0,253.7,253.72,253.24,253.24,2223.0
2025-06-11 12:20:00,253.25,253.62,253.15,253.42,2100.0,253.25,253.62,253.15,253.42,2100.0
2025-06-11 12:25:00,253.42,253.8,253.42,253.59,2407.0,253.42,253.8,253.42,253.59,2407.0
2025-06-11 12:30:00,253.62,253.72,253.51,253.51,1200.0,253.62,253.72,253.51,253.51,1200.0
2025-06-11 12:35:00,253.68,253.76,253.43,253.7,4015.0,253.68,253.76,253.43,253.7,4015.0
2025-06-11 12:40:00,253.69,253.69,253.45,253.62,1200.0,253.69,253.69,253.45,253.62,1200.0
2025-06-11 12:45:00,253.61,253.89,253.49,253.73,2864.0,253.61,253.89,253.49,253.73,2864.0
2025-06-11 12:50:00,253.85,253.89,253.85,253.86,1540.0,253.85,253.89,253.85,253.86,1540.0
2025-06-11 12:55:00,253.82,253.91,253.76,253.76,900.0,253.82,253.91,253.76,253.76,900.0
2025-06-11 13:00:00,253.87,253.93,253.53,253.72,19949.0,253.87,253.93,253.53,253.72,19949.0
2025-06-11 13:05:00,253.79,254.07,253.6,254.07,3241.0,253.79,254.07,253.6,254.07,3241.0
2025-06-11 13:10:00,253.89,254.02,253.69,253.69,2300.0,253.89,254.02,253.69,253.69,2300.0
2025-06-11 13:15:00,253.63,253.78,253.59,253.6,1159.0,253.63,253.78,253.59,253.6,1159.0
2025-06-11 13:20:00,253.62,253.75,253.61,253.61,1005.0,253.62,253.75,253.61,253.61,1005.0
2025-06-11 13:25:00,253.61,253.99,253.56,253.93,7613.0,253.61,253.99,253.56,253.93,7613.0
2025-06-11 13:30:00,254.04,254.29,253.9,253.9,7107.0,254.04,254.29,253.9,253.9,7107.0
2025-06-11 13:35:00,254.04,254.06,253.78,253.83,15076.0,254.04,254.06,253.78,253.83,15076.0
2025-06-11 13:40:00,253.9,253.92,253.33,253.51,15734.0,253.9,253.92,253.33,253.51,15734.0
2025-06-11 13:45:00,253.43,253.43,252.87,252.94,10747.0,253.43,253.43,252.87,252.94,10747.0
2025-06-11 13:50:00,252.86,252.95,252.5,252.68,5736.0,252.86,252.95,252.5,252.68,5736.0
2025-06-11 13:55:00,252.51,252.51,252.0,252.01,4766.0,252.51,252.51,252.0,252.01,4766.0
2025-06-11 14:00:00,252.03,252.15,250.62,250.83,9371.0,252.03,252.15,250.62,250.83,9371.0
2025-06-11 14:05:00,250.91,251.37,250.82,251.26,9950.0,250.91,251.37,250.82,251.26,9950.0
2025-06-11 14:10:00,251.09,251.31,250.96,251.0,4066.0,251.09,251.31,250.96,251.0,4066.0
2025-06-11 14:15:00,251.02,251.21,250.5,250.89,2694.0,251.02,251.21,250.5,250.89,2694.0
2025-06-11 14:20:00,251.21,251.55,251.14,251.39,6422.0,251.21,251.55,251.14,251.39,6422.0
2025-06-11 14:25:00,251.4,251.55,251.12,251.12,1218.0,251.4,251.55,251.12,251.12,1218.0
2025-06-11 14:30:00,251.34,252.04,251.14,251.97,3182.0,251.34,252.04,251.14,251.97,3182.0
2025-06-11 14:35:00,251.85,252.37,251.84,252.34,5014.0,251.85,252.37,251.84,252.34,5014.0
2025-06-11 14:40:00,252.24,252.48,252.06,252.46,4499.0,252.24,252.48,252.06,252.46,4499.0
2025-06-11 14:45:00,252.56,252.57,252.18,252.21,2500.0,252.56,252.57,252.18,252.21,2500.0
2025-06-11 14:50:00,252.4,252.4,251.88,252.09,11145.0,252.4,252.4,251.88,252.09,11145.0
2025-06-11 14:55:00,251.97,252.08,251.64,251.67,2962.0,251.97,252.08,251.64,251.67,2962.0
2025-06-11 15:00:00,251.64,251.8,251.5,251.71,3100.0,251.64,251.8,251.5,251.71,3100.0
2025-06-11 15:05:00,251.69,251.84,251.48,251.71,3153.0,251.69,251.84,251.48,251.71,3153.0
2025-06-11 15:10:00,251.85,251.86,251.59,251.67,2891.0,251.85,251.86,251.59,251.67,2891.0
2025-06-11 15:15:00,251.75,251.75,251.45,251.53,4516.0,251.75,251.75,251.45,251.53,4516.0
2025-06-11 15:20:00,251.49,252.03,251.47,252.03,9575.0,251.49,252.03,251.47,252.03,9575.0
2025-06-11 15:25:00,251.99,252.03,251.68,251.82,10689.0,251.99,252.03,251.68,251.82,10689.0
2025-06-11 15:30:00,251.82,251.98,251.37,251.45,4400.0,251.82,251.98,251.37,251.45,4400.0
2025-06-11 15:35:00,251.45,251.69,251.32,251.65,6990.0,251.45,251.69,251.32,251.65,6990.0
2025-06-11 15:40:00,251.66,251.78,251.46,251.63,10556.0,251.66,251.78,251.46,251.63,10556.0
2025-06-11 15:45:00,251.64,251.94,251.36,251.37,16217.0,251.64,251.94,251.36,251.37,16217.0
2025-06-11 15:50:00,251.36,251.63,251.25,251.28,23738.0,251.36,251.63,251.25,251.28,23738.0
2025-06-11 15:55:00,251.17,251.5,251.12,251.37,78482.0,251.17,251.5,251.12,251.37,78482.0
2025-06-12 09:30:00,251.93,253.0,251.93,252.64,17626.0,251.93,253.0,251.93,252.64,17626.0
2025-06-12 09:35:00,252.64,253.5,251.99,251.99,12338.0,252.64,253.5,251.99,251.99,12338.0
2025-06-12 09:40:00,251.8,252.82,251.54,252.69,10072.0,251.8,252.82,251.54,252.69,10072.0
2025-06-12 09:45:00,252.69,253.25,252.67,253.14,10115.0,252.69,253.25,252.67,253.14,10115.0
2025-06-12 09:50:00,253.03,253.2,252.74,253.1,6613.0,253.03,253.2,252.74,253.1,6613.0
2025-06-12 09:55:00,252.84,252.95,251.76,252.04,8323.0,252.84,252.95,251.76,252.04,8323.0
2025-06-12 10:00:00,252.04,252.21,251.75,251.8,6515.0,252.04,252.21,251.75,251.8,6515.0
2025-06-12 10:05:00,251.96,252.74,251.85,252.64,5650.0,251.96,252.74,251.85,252.64,5650.0
2025-06-12 10:10:00,252.47,252.58,252.12,252.37,4188.0,252.47,252.58,252.12,252.37,4188.0
2025-06-12 10:15:00,252.51,252.66,252.39,252.46,6804.0,252.51,252.66,252.39,252.46,6804.0
2025-06-12 10:20:00,252.5,252.53,251.36,251.36,9913.0,252.5,252.53,251.36,251.36,9913.0
2025-06-12 10:25:00,251.38,252.44,251.1,252.44,40992.0,251.38,252.44,251.1,252.44,40992.0
2025-06-12 10:30:00,252.34,252.45,251.69,251.81,8146.0,252.34,252.45,251.69,251.81,8146.0
2025-06-12 10:35:00,251.86,252.38,251.81,252.16,8001.0,251.86,252.38,251.81,252.16,8001.0
2025-06-12 10:40:00,252.37,252.45,251.99,252.04,3495.0,252.37,252.45,251.99,252.04,3495.0
2025-06-12 10:45:00,252.16,252.41,252.15,252.21,3315.0,252.16,252.41,252.15,252.21,3315.0
2025-06-12 10:50:00,252.24,252.44,252.24,252.34,3107.0,252.24,252.44,252.24,252.34,3107.0
2025-06-12 10:55:00,252.39,252.73,252.23,252.66,4888.0,252.39,252.73,252.23,252.66,4888.0
2025-06-12 11:00:00,252.78,253.54,252.78,253.29,3284.0,252.78,253.54,252.78,253.29,3284.0
2025-06-12 11:05:00,253.3,253.34,252.97,252.99,3932.0,253.3,253.34,252.97,252.99,3932.0
2025-06-12 11:10:00,252.86,253.33,252.85,253.23,12167.0,252.86,253.33,252.85,253.23,12167.0
2025-06-12 11:15:00,253.26,253.26,252.75,252.95,5083.0,253.26,253.26,252.75,252.95,5083.0
2025-06-12 11:20:00,253.04,253.04,252.39,252.4,14100.0,253.04,253.04,252.39,252.4,14100.0
2025-06-12 11:25:00,252.4,252.56,252.32,252.56,6439.0,252.4,252.56,252.32,252.56,6439.0
2025-06-12 11:30:00,252.51,252.62,252.1,252.36,4345.0,252.51,252.62,252.1,252.36,4345.0
2025-06-12 11:35:00,252.45,252.45,252.15,252.21,3607.0,252.45,252.45,252.15,252.21,3607.0
2025-06-12 11:40:00,252.21,252.45,252.13,252.14,5404.0,252.21,252.45,252.13,252.14,5404.0
2025-06-12 11:45:00,252.28,252.28,251.84,252.19,5800.0,252.28,252.28,251.84,252.19,5800.0
2025-06-12 11:50:00,252.27,252.28,251.88,251.92,3211.0,252.27,252.28,251.88,251.92,3211.0
2025-06-12 11:55:00,251.94,252.11,251.7,252.02,7430.0,251.94,252.11,251.7,252.02,7430.0
2025-06-12 12:00:00,252.03,252.24,251.48,251.5,8017.0,252.03,252.24,251.48,251.5,8017.0
2025-06-12 12:05:00,251.41,251.82,251.41,251.75,5296.0,251.41,251.82,251.41,251.75,5296.0
2025-06-12 12:10:00,251.75,251.84,251.5,251.73,9384.0,251.75,251.84,251.5,251.73,9384.0
2025-06-12 12:15:00,251.74,251.97,251.32,251.32,9489.0,251.74,251.97,251.32,251.32,9489.0
2025-06-12 12:20:00,251.33,251.5,250.81,250.84,7728.0,251.33,251.5,250.81,250.84,7728.0
2025-06-12 12:25:00,250.77,251.53,250.76,251.48,10519.0,250.77,251.53,250.76,251.48,10519.0
2025-06-12 12:30:00,251.35,251.54,250.89,250.89,5086.0,251.35,251.54,250.89,250.89,5086.0
2025-06-12 12:35:00,250.94,251.2,250.86,251.2,7114.0,250.94,251.2,250.86,251.2,7114.0
2025-06-12 12:40:00,251.17,251.36,251.08,251.25,6262.0,251.17,251.36,251.08,251.25,6262.0
2025-06-12 12:45:00,251.19,251.26,251.0,251.1,8812.0,251.19,251.26,251.0,251.1,8812.0
2025-06-12 12:50:00,250.95,251.23,250.71,250.99,59791.0,250.95,251.23,250.71,250.99,59791.0
2025-06-12 12:55:00,251.03,251.18,250.88,251.07,10277.0,251.03,251.18,250.88,251.07,10277.0
2025-06-12 13:00:00,251.07,251.54,250.93,251.33,6997.0,251.07,251.54,250.93,251.33,6997.0
2025-06-12 13:05:00,251.37,251.38,250.81,250.84,5728.0,251.37,251.38,250.81,250.84,5728.0
2025-06-12 13:10:00,250.84,251.03,250.76,250.92,5906.0,250.84,251.03,250.76,250.92,5906.0
2025-06-12 13:15:00,250.92,251.1,250.8,251.08,6831.0,250.92,251.1,250.8,251.08,6831.0
2025-06-12 13:20:00,251.14,251.21,250.83,250.95,3522.0,251.14,251.21,250.83,250.95,3522.0
2025-06-12 13:25:00,250.9,251.0,250.54,250.54,6517.0,250.9,251.0,250.54,250.54,6517.0
2025-06-12 13:30:00,250.68,250.93,250.55,250.92,6556.0,250.68,250.93,250.55,250.92,6556.0
2025-06-12 13:35:00,250.82,250.87,250.57,250.57,3734.0,250.82,250.87,250.57,250.57,3734.0
2025-06-12 13:40:00,250.59,250.6,250.31,250.6,5841.0,250.59,250.6,250.31,250.6,5841.0
2025-06-12 13:45:00,250.54,250.71,250.49,250.57,4858.0,250.54,250.71,250.49,250.57,4858.0
2025-06-12 13:50:00,250.57,250.65,250.51,250.62,3230.0,250.57,250.65,250.51,250.62,3230.0
2025-06-12 13:55:00,250.62,250.63,250.3,250.47,10035.0,250.62,250.63,250.3,250.47,10035.0
2025-06-12 14:00:00,250.47,250.86,250.47,250.76,13389.0,250.47,250.86,250.47,250.76,13389.0
2025-06-12 14:05:00,250.76,251.0,250.75,250.97,10260.0,250.76,251.0,250.75,250.97,10260.0
2025-06-12 14:10:00,251.05,251.14,250.95,251.13,3725.0,251.05,251.14,250.95,251.13,3725.0
2025-06-12 14:15:00,251.1,251.1,250.84,250.91,5861.0,251.1,251.1,250.84,250.91,5861.0
2025-06-12 14:20:00,250.91,251.1,250.76,250.97,5788.0,250.91,251.1,250.76,250.97,5788.0
2025-06-12 14:25:00,251.0,251.0,250.46,250.63,4458.0,251.0,251.0,250.46,250.63,4458.0
2025-06-12 14:30:00,250.75,251.01,250.69,251.01,4110.0,250.75,251.01,250.69,251.01,4110.0
2025-06-12 14:35:00,251.01,251.17,250.93,251.01,3864.0,251.01,251.17,250.93,251.01,3864.0
2025-06-12 14:40:00,251.13,251.13,250.79,250.79,7099.0,251.13,251.13,250.79,250.79,7099.0
2025-06-12 14:45:00,250.86,250.91,250.7,250.83,4942.0,250.86,250.91,250.7,250.83,4942.0
2025-06-12 14:50:00,250.84,251.11,250.78,250.9,7065.0,250.84,251.11,250.78,250.9,7065.0
2025-06-12 14:55:00,250.96,250.98,250.63,250.73,11283.0,250.96,250.98,250.63,250.73,11283.0
2025-06-12 15:00:00,250.73,250.81,250.63,250.66,7822.0,250.73,250.81,250.63,250.66,7822.0
2025-06-12 15:05:00,250.7,251.0,250.61,250.83,9191.0,250.7,251.0,250.61,250.83,9191.0
2025-06-12 15:10:00,250.85,251.32,250.83,251.1,8508.0,250.85,251.32,250.83,251.1,8508.0
2025-06-12 15:15:00,251.1,251.25,250.98,251.08,5838.0,251.1,251.25,250.98,251.08,5838.0
2025-06-12 15:20:00,251.07,251.35,251.0,251.17,5732.0,251.07,251.35,251.0,251.17,5732.0
2025-06-12 15:25:00,251.17,251.22,251.01,251.11,12585.0,251.17,251.22,251.01,251.11,12585.0
2025-06-12 15:30:00,251.05,251.2,250.79,251.0,9729.0,251.05,251.2,250.79,251.0,9729.0
2025-06-12 15:35:00,251.07,251.07,250.75,250.9,10483.0,251.07,251.07,250.75,250.9,10483.0
2025-06-12 15:40:00,250.87,250.88,250.65,250.71,11324.0,250.87,250.88,250.65,250.71,11324.0
2025-06-12 15:45:00,250.62,250.62,250.34,250.34,11702.0,250.62,250.62,250.34,250.34,11702.0
2025-06-12 15:50:00,250.4,250.54,250.08,250.15,32272.0,250.4,250.54,250.08,250.15,32272.0
2025-06-12 15:55:00,250.27,250.8,250.22,250.8,87542.0,250.27,250.8,250.22,250.8,87542.0
2025-06-13 09:30:00,247.41,248.51,246.6,247.66,22571.0,247.41,248.51,246.6,247.66,22571.0
2025-06-13 09:35:00,247.67,248.68,247.66,248.68,5857.0,247.67,248.68,247.66,248.68,5857.0
2025-06-13 09:40:00,248.53,248.8,248.03,248.05,4525.0,248.53,248.8,248.03,248.05,4525.0
2025-06-13 09:45:00,247.94,248.2,247.47,247.48,20593.0,247.94,248.2,247.47,247.48,20593.0
2025-06-13 09:50:00,247.31,247.51,246.95,246.95,5292.0,247.31,247.51,246.95,246.95,5292.0
2025-06-13 09:55:00,246.97,246.98,246.62,246.69,3424.0,246.97,246.98,246.62,246.69,3424.0
2025-06-13 10:00:00,246.69,246.98,246.2,246.85,11814.0,246.69,246.98,246.2,246.85,11814.0
2025-06-13 10:05:00,246.83,247.34,246.81,246.99,11378.0,246.83,247.34,246.81,246.99,11378.0
2025-06-13 10:10:00,247.16,247.41,246.65,247.31,6321.0,247.16,247.41,246.65,247.31,6321.0
2025-06-13 10:15:00,247.19,247.52,247.19,247.27,4443.0,247.19,247.52,247.19,247.27,4443.0
2025-06-13 10:20:00,247.24,247.26,246.59,246.59,11956.0,247.24,247.26,246.59,246.59,11956.0
2025-06-13 10:25:00,246.58,246.65,245.84,246.08,10494.0,246.58,246.65,245.84,246.08,10494.0
2025-06-13 10:30:00,246.0,247.41,246.0,247.4,27916.0,246.0,247.41,246.0,247.4,27916.0
2025-06-13 10:35:00,247.4,247.78,247.12,247.62,5632.0,247.4,247.78,247.12,247.62,5632.0
2025-06-13 10:40:00,247.59,247.77,247.41,247.44,6615.0,247.59,247.77,247.41,247.44,6615.0
2025-06-13 10:45:00,247.46,247.78,247.07,247.16,5583.0,247.46,247.78,247.07,247.16,5583.0
2025-06-13 10:50:00,247.17,248.12,247.15,248.12,6298.0,247.17,248.12,247.15,248.12,6298.0
2025-06-13 10:55:00,248.29,248.31,248.09,248.16,2207.0,248.29,248.31,248.09,248.16,2207.0
2025-06-13 11:00:00,248.16,248.29,248.16,248.28,3000.0,248.16,248.29,248.16,248.28,3000.0
2025-06-13 11:05:00,248.28,248.54,248.27,248.34,1609.0,248.28,248.54,248.27,248.34,1609.0
2025-06-13 11:10:00,248.34,248.52,247.95,248.48,5981.0,248.34,248.52,247.95,248.48,5981.0
2025-06-13 11:15:00,248.33,248.88,248.33,248.69,3887.0,248.33,248.88,248.33,248.69,3887.0
2025-06-13 11:20:00,248.62,248.78,248.55,248.71,6700.0,248.62,248.78,248.55,248.71,6700.0
2025-06-13 11:25:00,248.57,248.57,248.14,248.38,33309.0,248.57,248.57,248.14,248.38,33309.0
2025-06-13 11:30:00,248.41,248.83,248.41,248.75,5298.0,248.41,248.83,248.41,248.75,5298.0
2025-06-13 11:35:00,248.72,248.72,248.43,248.6,10825.0,248.72,248.72,248.43,248.6,10825.0
2025-06-13 11:40:00,248.61,248.85,248.5,248.81,39023.0,248.61,248.85,248.5,248.81,39023.0
2025-06-13 11:45:00,248.82,249.55,248.82,249.47,14363.0,248.82,249.55,248.82,249.47,14363.0
2025-06-13 11:50:00,249.44,249.51,249.25,249.46,3283.0,249.44,249.51,249.25,249.46,3283.0
2025-06-13 11:55:00,249.45,249.45,249.17,249.25,4812.0,249.45,249.45,249.17,249.25,4812.0
2025-06-13 12:00:00,249.33,249.43,249.05,249.37,6292.0,249.33,249.43,249.05,249.37,6292.0
2025-06-13 12:05:00,249.37,249.58,249.37,249.58,4460.0,249.37,249.58,249.37,249.58,4460.0
2025-06-13 12:10:00,249.46,249.67,249.46,249.52,1600.0,249.46,249.67,249.46,249.52,1600.0
2025-06-13 12:15:00,249.44,249.44,248.59,248.59,11400.0,249.44,249.44,248.59,248.59,11400.0
2025-06-13 12:20:00,248.59,248.75,248.41,248.74,11936.0,248.59,248.75,248.41,248.74,11936.0
2025-06-13 12:25:00,248.74,248.74,248.17,248.18,11300.0,248.74,248.74,248.17,248.18,11300.0
2025-06-13 12:30:00,248.22,248.37,248.18,248.18,13774.0,248.22,248.37,248.18,248.18,13774.0
2025-06-13 12:35:00,248.33,248.33,247.6,247.6,3646.0,248.33,248.33,247.6,247.6,3646.0
2025-06-13 12:40:00,247.6,247.74,247.45,247.55,3793.0,247.6,247.74,247.45,247.55,3793.0
2025-06-13 12:45:00,247.55,247.67,247.39,247.45,2400.0,247.55,247.67,247.39,247.45,2400.0
2025-06-13 12:50:00,247.35,248.2,247.35,248.15,8085.0,247.35,248.2,247.35,248.15,8085.0
2025-06-13 12:55:00,248.22,248.33,248.0,248.0,3523.0,248.22,248.33,248.0,248.0,3523.0
2025-06-13 13:00:00,247.94,248.0,247.77,247.77,4897.0,247.94,248.0,247.77,247.77,4897.0
2025-06-13 13:05:00,247.64,247.76,247.52,247.62,9054.0,247.64,247.76,247.52,247.62,9054.0
2025-06-13 13:10:00,247.54,247.65,247.26,247.53,4988.0,247.54,247.65,247.26,247.53,4988.0
2025-06-13 13:15:00,247.55,247.55,247.05,247.24,7403.0,247.55,247.55,247.05,247.24,7403.0
2025-06-13 13:20:00,247.36,247.91,247.36,247.65,9523.0,247.36,247.91,247.36,247.65,9523.0
2025-06-13 13:25:00,247.68,247.74,247.32,247.33,5254.0,247.68,247.74,247.32,247.33,5254.0
2025-06-13 13:30:00,247.26,247.59,247.26,247.37,9678.0,247.26,247.59,247.26,247.37,9678.0
2025-06-13 13:35:00,247.42,247.42,247.2,247.29,3100.0,247.42,247.42,247.2,247.29,3100.0
2025-06-13 13:40:00,247.2,247.29,246.87,246.93,4049.0,247.2,247.29,246.87,246.93,4049.0
2025-06-13 13:45:00,246.95,246.96,246.79,246.87,1700.0,246.95,246.96,246.79,246.87,1700.0
2025-06-13 13:50:00,246.81,247.49,246.81,247.47,5241.0,246.81,247.49,246.81,247.47,5241.0
2025-06-13 13:55:00,247.47,247.56,247.24,247.31,5551.0,247.47,247.56,247.24,247.31,5551.0
2025-06-13 14:00:00,247.25,247.28,246.75,246.8,7883.0,247.25,247.28,246.75,246.8,7883.0
2025-06-13 14:05:00,246.9,247.11,246.87,246.98,21027.0,246.9,247.11,246.87,246.98,21027.0
2025-06-13 14:10:00,247.04,247.19,246.92,246.95,27149.0,247.04,247.19,246.92,246.95,27149.0
2025-06-13 14:15:00,247.03,247.03,246.58,246.9,13817.0,247.03,247.03,246.58,246.9,13817.0
2025-06-13 14:20:00,246.81,246.93,246.56,246.78,33934.0,246.81,246.93,246.56,246.78,33934.0
2025-06-13 14:25:00,246.77,246.88,246.12,246.12,7494.0,246.77,246.88,246.12,246.12,7494.0
2025-06-13 14:30:00,246.12,246.31,245.88,246.02,11409.0,246.12,246.31,245.88,246.02,11409.0
2025-06-13 14:35:00,246.08,246.19,245.75,245.91,8329.0,246.08,246.19,245.75,245.91,8329.0
2025-06-13 14:40:00,245.78,246.08,245.67,245.74,39744.0,245.78,246.08,245.67,245.74,39744.0
2025-06-13 14:45:00,245.87,246.07,245.78,245.92,33328.0,245.87,246.07,245.78,245.92,33328.0
2025-06-13 14:50:00,245.91,246.25,245.83,246.23,19975.0,245.91,246.25,245.83,246.23,19975.0
2025-06-13 14:55:00,246.21,246.27,245.84,245.99,13370.0,246.21,246.27,245.84,245.99,13370.0
2025-06-13 15:00:00,245.9,245.98,245.26,245.36,12779.0,245.9,245.98,245.26,245.36,12779.0
2025-06-13 15:05:00,245.33,245.4,245.09,245.24,9116.0,245.33,245.4,245.09,245.24,9116.0
2025-06-13 15:10:00,245.19,245.37,244.89,245.24,37913.0,245.19,245.37,244.89,245.24,37913.0
2025-06-13 15:15:00,245.3,245.33,244.75,245.07,27388.0,245.3,245.33,244.75,245.07,27388.0
2025-06-13 15:20:00,245.06,245.29,244.45,244.47,8206.0,245.06,245.29,244.45,244.47,8206.0
2025-06-13 15:25:00,244.43,244.5,244.2,244.39,16528.0,244.43,244.5,244.2,244.39,16528.0
2025-06-13 15:30:00,244.31,244.49,244.01,244.11,16043.0,244.31,244.49,244.01,244.11,16043.0
2025-06-13 15:35:00,244.09,244.75,244.03,244.53,36417.0,244.09,244.75,244.03,244.53,36417.0
2025-06-13 15:40:00,244.43,244.61,244.18,244.27,14653.0,244.43,244.61,244.18,244.27,14653.0
2025-06-13 15:45:00,244.26,244.72,243.99,244.55,20940.0,244.26,244.72,243.99,244.55,20940.0
2025-06-13 15:50:00,244.61,244.83,244.54,244.55,42321.0,244.61,244.83,244.54,244.55,42321.0
2025-06-13 15:55:00,244.5,244.8,244.1,244.44,166453.0,244.5,244.8,244.1,244.44,166453.0
2025-06-16 09:30:00,245.97,247.79,245.97,246.42,24365.0,245.97,247.79,245.97,246.42,24365.0
2025-06-16 09:35:00,246.38,246.6,245.82,245.89,8927.0,246.38,246.6,245.82,245.89,8927.0
2025-06-16 09:40:00,245.88,246.16,245.62,245.7,4952.0,245.88,246.16,245.62,245.7,4952.0
2025-06-16 09:45:00,245.79,246.17,245.28,246.02,7055.0,245.79,246.17,245.28,246.02,7055.0
2025-06-16 09:50:00,246.13,247.14,245.9,246.78,5290.0,246.13,247.14,245.9,246.78,5290.0
2025-06-16 09:55:00,246.7,247.08,246.54,247.08,3743.0,246.7,247.08,246.54,247.08,3743.0
2025-06-16 10:00:00,247.08,247.36,246.97,246.98,8763.0,247.08,247.36,246.97,246.98,8763.0
2025-06-16 10:05:00,247.0,247.0,245.35,245.76,7160.0,247.0,247.0,245.35,245.76,7160.0
2025-06-16 10:10:00,245.61,246.11,245.45,245.94,7129.0,245.61,246.11,245.45,245.94,7129.0
2025-06-16 10:15:00,245.86,245.99,245.39,245.58,7814.0,245.86,245.99,245.39,245.58,7814.0
2025-06-16 10:20:00,245.58,245.87,245.5,245.87,1955.0,245.58,245.87,245.5,245.87,1955.0
2025-06-16 10:25:00,245.67,246.05,245.35,245.97,7238.0,245.67,246.05,245.35,245.97,7238.0
2025-06-16 10:30:00,246.02,246.6,245.99,246.26,3970.0,246.02,246.6,245.99,246.26,3970.0
2025-06-16 10:35:00,246.22,246.78,246.13,246.78,13324.0,246.22,246.78,246.13,246.78,13324.0
2025-06-16 10:40:00,246.78,246.78,246.44,246.62,14241.0,246.78,246.78,246.44,246.62,14241.0
2025-06-16 10:45:00,246.62,246.8,246.55,246.56,9066.0,246.62,246.8,246.55,246.56,9066.0
2025-06-16 10:50:00,246.56,247.07,246.55,246.92,2663.0,246.56,247.07,246.55,246.92,2663.0
2025-06-16 10:55:00,247.05,247.07,246.4,246.4,4348.0,247.05,247.07,246.4,246.4,4348.0
2025-06-16 11:00:00,246.51,246.8,246.37,246.37,4019.0,246.51,246.8,246.37,246.37,4019.0
2025-06-16 11:05:00,246.34,246.4,245.97,246.06,1950.0,246.34,246.4,245.97,246.06,1950.0
2025-06-16 11:10:00,246.03,246.15,245.93,245.96,6894.0,246.03,246.15,245.93,245.96,6894.0
2025-06-16 11:15:00,246.07,246.66,245.77,246.66,25518.0,246.07,246.66,245.77,246.66,25518.0
2025-06-16 11:20:00,246.65,246.78,246.62,246.68,3135.0,246.65,246.78,246.62,246.68,3135.0
2025-06-16 11:25:00,246.78,246.78,246.23,246.24,3049.0,246.78,246.78,246.23,246.24,3049.0
2025-06-16 11:30:00,246.3,246.51,246.3,246.51,3486.0,246.3,246.51,246.3,246.51,3486.0
2025-06-16 11:35:00,246.39,246.51,246.2,246.2,8742.0,246.39,246.51,246.2,246.2,8742.0
2025-06-16 11:40:00,246.27,246.39,245.9,246.07,3713.0,246.27,246.39,245.9,246.07,3713.0
2025-06-16 11:45:00,245.99,246.29,245.99,246.21,1948.0,245.99,246.29,245.99,246.21,1948.0
2025-06-16 11:50:00,246.18,246.2,245.73,245.73,3115.0,246.18,246.2,245.73,245.73,3115.0
2025-06-16 11:55:00,245.62,245.63,245.27,245.38,9171.0,245.62,245.63,245.27,245.38,9171.0
2025-06-16 12:00:00,245.49,245.58,245.2,245.22,5345.0,245.49,245.58,245.2,245.22,5345.0
2025-06-16 12:05:00,245.29,245.49,245.05,245.18,10759.0,245.29,245.49,245.05,245.18,10759.0
2025-06-16 12:10:00,245.2,245.23,244.74,244.78,10288.0,245.2,245.23,244.74,244.78,10288.0
2025-06-16 12:15:00,245.0,245.24,244.73,244.73,9531.0,245.0,245.24,244.73,244.73,9531.0
2025-06-16 12:20:00,244.73,245.4,244.7,244.84,43544.0,244.73,245.4,244.7,244.84,43544.0
2025-06-16 12:25:00,244.84,244.84,244.43,244.58,5575.0,244.84,244.84,244.43,244.58,5575.0
2025-06-16 12:30:00,244.58,244.7,244.3,244.36,7109.0,244.58,244.7,244.3,244.36,7109.0
2025-06-16 12:35:00,244.36,244.41,243.97,244.08,10377.0,244.36,244.41,243.97,244.08,10377.0
2025-06-16 12:40:00,244.05,244.17,243.63,243.64,4612.0,244.05,244.17,243.63,243.64,4612.0
2025-06-16 12:45:00,243.73,244.08,243.62,244.08,12732.0,243.73,244.08,243.62,244.08,12732.0
2025-06-16 12:50:00,244.0,244.66,244.0,244.59,6370.0,244.0,244.66,244.0,244.59,6370.0
2025-06-16 12:55:00,244.59,244.59,244.15,244.24,2801.0,244.59,244.59,244.15,244.24,2801.0
2025-06-16 13:00:00,244.38,244.46,244.29,244.39,6809.0,244.38,244.46,244.29,244.39,6809.0
2025-06-16 13:05:00,244.39,244.57,244.11,244.57,5072.0,244.39,244.57,244.11,244.57,5072.0
2025-06-16 13:10:00,244.57,244.67,244.36,244.36,5395.0,244.57,244.67,244.36,244.36,5395.0
2025-06-16 13:15:00,244.27,244.75,244.06,244.62,6431.0,244.27,244.75,244.06,244.62,6431.0
2025-06-16 13:20:00,244.77,245.0,244.63,244.84,5234.0,244.77,245.0,244.63,244.84,5234.0
2025-06-16 13:25:00,244.88,244.98,244.83,244.83,6320.0,244.88,244.98,244.83,244.83,6320.0
2025-06-16 13:30:00,244.78,244.8,244.49,244.61,5735.0,244.78,244.8,244.49,244.61,5735.0
2025-06-16 13:35:00,244.62,244.76,244.5,244.64,3520.0,244.62,244.76,244.5,244.64,3520.0
2025-06-16 13:40:00,244.66,244.7,244.54,244.66,2735.0,244.66,244.7,244.54,244.66,2735.0
2025-06-16 13:45:00,244.76,244.77,244.59,244.74,3811.0,244.76,244.77,244.59,244.74,3811.0
2025-06-16 13:50:00,244.77,244.89,244.63,244.63,7176.0,244.77,244.89,244.63,244.63,7176.0
2025-06-16 13:55:00,244.66,244.66,244.55,244.55,820.0,244.66,244.66,244.55,244.55,820.0
2025-06-16 14:00:00,244.63,244.99,244.63,244.99,3333.0,244.63,244.99,244.63,244.99,3333.0
2025-06-16 14:05:00,244.99,245.08,244.85,244.91,7505.0,244.99,245.08,244.85,244.91,7505.0
2025-06-16 14:10:00,245.04,245.12,244.75,244.85,5565.0,245.04,245.12,244.75,244.85,5565.0
2025-06-16 14:15:00,244.85,244.88,244.51,244.61,3371.0,244.85,244.88,244.51,244.61,3371.0
2025-06-16 14:20:00,244.61,244.65,244.51,244.65,3555.0,244.61,244.65,244.51,244.65,3555.0
2025-06-16 14:25:00,244.68,244.68,244.32,244.33,2675.0,244.68,244.68,244.32,244.33,2675.0
2025-06-16 14:30:00,244.4,244.46,244.21,244.36,3845.0,244.4,244.46,244.21,244.36,3845.0
2025-06-16 14:35:00,244.36,244.41,244.09,244.18,39221.0,244.36,244.41,244.09,244.18,39221.0
2025-06-16 14:40:00,244.18,244.38,244.16,244.16,2044.0,244.18,244.38,244.16,244.16,2044.0
2025-06-16 14:45:00,244.24,244.24,243.91,244.2,2465.0,244.24,244.24,243.91,244.2,2465.0
2025-06-16 14:50:00,244.11,244.44,244.04,244.39,4348.0,244.11,244.44,244.04,244.39,4348.0
2025-06-16 14:55:00,244.39,244.5,244.3,244.3,3374.0,244.39,244.5,244.3,244.3,3374.0
2025-06-16 15:00:00,244.3,244.46,244.26,244.41,3018.0,244.3,244.46,244.26,244.41,3018.0
2025-06-16 15:05:00,244.29,244.38,244.23,244.28,2972.0,244.29,244.38,244.23,244.28,2972.0
2025-06-16 15:10:00,244.23,244.27,244.18,244.19,2718.0,244.23,244.27,244.18,244.19,2718.0
2025-06-16 15:15:00,244.21,244.41,244.21,244.39,9400.0,244.21,244.41,244.21,244.39,9400.0
2025-06-16 15:20:00,244.34,244.95,244.27,244.69,11038.0,244.34,244.95,244.27,244.69,11038.0
2025-06-16 15:25:00,244.79,244.89,244.68,244.89,6714.0,244.79,244.89,244.68,244.89,6714.0
2025-06-16 15:30:00,245.0,245.0,244.8,244.9,10881.0,245.0,245.0,244.8,244.9,10881.0
2025-06-16 15:35:00,244.96,245.09,244.79,244.79,8721.0,244.96,245.09,244.79,244.79,8721.0
2025-06-16 15:40:00,244.85,245.18,244.85,245.13,7795.0,244.85,245.18,244.85,245.13,7795.0
2025-06-16 15:45:00,245.11,245.18,244.97,244.99,10415.0,245.11,245.18,244.97,244.99,10415.0
2025-06-16 15:50:00,244.93,245.6,244.75,245.25,41050.0,244.93,245.6,244.75,245.25,41050.0
2025-06-16 15:55:00,245.29,245.68,245.23,245.51,89240.0,245.29,245.68,245.23,245.51,89240.0
2025-06-17 09:30:00,245.65,246.16,243.77,244.32,21552.0,245.65,246.16,243.77,244.32,21552.0
2025-06-17 09:35:00,244.61,244.61,244.25,244.39,7939.0,244.61,244.61,244.25,244.39,7939.0
2025-06-17 09:40:00,244.51,244.83,244.4,244.5,4411.0,244.51,244.83,244.4,244.5,4411.0
2025-06-17 09:45:00,244.49,245.1,244.41,244.86,4910.0,244.49,245.1,244.41,244.86,4910.0
2025-06-17 09:50:00,245.07,245.25,244.67,244.7,4533.0,245.07,245.25,244.67,244.7,4533.0
2025-06-17 09:55:00,244.52,244.98,244.46,244.98,2800.0,244.52,244.98,244.46,244.98,2800.0
2025-06-17 10:00:00,245.17,245.33,244.04,244.08,10181.0,245.17,245.33,244.04,244.08,10181.0
2025-06-17 10:05:00,244.2,244.53,243.81,244.43,15376.0,244.2,244.53,243.81,244.43,15376.0
2025-06-17 10:10:00,244.44,245.15,244.42,245.05,6685.0,244.44,245.15,244.42,245.05,6685.0
2025-06-17 10:15:00,245.15,245.42,245.07,245.4,5227.0,245.15,245.42,245.07,245.4,5227.0
2025-06-17 10:20:00,245.5,246.12,245.49,245.86,5763.0,245.5,246.12,245.49,245.86,5763.0
2025-06-17 10:25:00,245.91,246.03,245.82,245.98,2869.0,245.91,246.03,245.82,245.98,2869.0
2025-06-17 10:30:00,246.01,246.53,246.0,246.53,11793.0,246.01,246.53,246.0,246.53,11793.0
2025-06-17 10:35:00,246.42,246.42,246.12,246.42,11992.0,246.42,246.42,246.12,246.42,11992.0
2025-06-17 10:40:00,246.42,246.48,245.83,245.83,5909.0,246.42,246.48,245.83,245.83,5909.0
2025-06-17 10:45:00,245.88,246.16,245.77,245.91,8833.0,245.88,246.16,245.77,245.91,8833.0
2025-06-17 10:50:00,245.86,245.95,245.78,245.91,4940.0,245.86,245.95,245.78,245.91,4940.0
2025-06-17 10:55:00,245.97,246.2,245.33,245.33,6505.0,245.97,246.2,245.33,245.33,6505.0
2025-06-17 11:00:00,245.31,246.0,245.2,245.95,12293.0,245.31,246.0,245.2,245.95,12293.0
2025-06-17 11:05:00,246.12,246.12,245.71,246.01,5626.0,246.12,246.12,245.71,246.01,5626.0
2025-06-17 11:10:00,246.0,246.36,246.0,246.18,7956.0,246.0,246.36,246.0,246.18,7956.0
2025-06-17 11:15:00,246.15,246.19,245.72,246.09,6485.0,246.15,246.19,245.72,246.09,6485.0
2025-06-17 11:20:00,246.0,246.31,245.94,246.31,2879.0,246.0,246.31,245.94,246.31,2879.0
2025-06-17 11:25:00,246.23,246.41,246.12,246.3,4875.0,246.23,246.41,246.12,246.3,4875.0
2025-06-17 11:30:00,246.3,246.46,246.14,246.25,4549.0,246.3,246.46,246.14,246.25,4549.0
2025-06-17 11:35:00,246.21,246.53,246.13,246.33,8729.0,246.21,246.53,246.13,246.33,8729.0
2025-06-17 11:40:00,246.38,246.43,245.85,246.09,6961.0,246.38,246.43,245.85,246.09,6961.0
2025-06-17 11:45:00,246.0,246.23,245.74,245.81,9617.0,246.0,246.23,245.74,245.81,9617.0
2025-06-17 11:50:00,245.86,246.0,245.71,245.74,11133.0,245.86,246.0,245.71,245.74,11133.0
2025-06-17 11:55:00,245.72,245.83,245.47,245.61,6303.0,245.72,245.83,245.47,245.61,6303.0
2025-06-17 12:00:00,245.61,246.01,245.52,246.01,7022.0,245.61,246.01,245.52,246.01,7022.0
2025-06-17 12:05:00,246.05,246.17,245.57,245.57,4092.0,246.05,246.17,245.57,245.57,4092.0
2025-06-17 12:10:00,245.92,246.37,245.8,246.17,3896.0,245.92,246.37,245.8,246.17,3896.0
2025-06-17 12:15:00,246.26,246.37,246.13,246.21,4381.0,246.26,246.37,246.13,246.21,4381.0
2025-06-17 12:20:00,246.34,246.4,246.2,246.21,4786.0,246.34,246.4,246.2,246.21,4786.0
2025-06-17 12:25:00,246.25,246.26,245.93,246.0,2209.0,246.25,246.26,245.93,246.0,2209.0
2025-06-17 12:30:00,245.93,246.4,245.92,246.4,7322.0,245.93,246.4,245.92,246.4,7322.0
2025-06-17 12:35:00,246.31,246.46,246.3,246.31,2501.0,246.31,246.46,246.3,246.31,2501.0
2025-06-17 12:40:00,246.33,246.33,245.82,245.86,4288.0,246.33,246.33,245.82,245.86,4288.0
2025-06-17 12:45:00,245.94,246.15,245.71,245.89,5038.0,245.94,246.15,245.71,245.89,5038.0
2025-06-17 12:50:00,246.07,246.08,245.68,245.88,2200.0,246.07,246.08,245.68,245.88,2200.0
2025-06-17 12:55:00,245.68,245.68,245.16,245.26,15741.0,245.68,245.68,245.16,245.26,15741.0
2025-06-17 13:00:00,245.23,245.25,244.87,245.16,6642.0,245.23,245.25,244.87,245.16,6642.0
2025-06-17 13:05:00,245.09,245.14,244.84,245.14,5825.0,245.09,245.14,244.84,245.14,5825.0
2025-06-17 13:10:00,245.03,245.13,244.91,245.04,9172.0,245.03,245.13,244.91,245.04,9172.0
2025-06-17 13:15:00,245.06,245.14,244.67,244.81,16338.0,245.06,245.14,244.67,244.81,16338.0
2025-06-17 13:20:00,244.71,244.71,244.45,244.59,10751.0,244.71,244.71,244.45,244.59,10751.0
2025-06-17 13:25:00,244.44,244.44,244.09,244.09,6202.0,244.44,244.44,244.09,244.09,6202.0
2025-06-17 13:30:00,244.05,244.41,243.79,244.41,10573.0,244.05,244.41,243.79,244.41,10573.0
2025-06-17 13:35:00,244.46,244.61,244.3,244.34,3159.0,244.46,244.61,244.3,244.34,3159.0
2025-06-17 13:40:00,244.39,244.54,244.27,244.31,2962.0,244.39,244.54,244.27,244.31,2962.0
2025-06-17 13:45:00,244.24,244.24,243.36,243.62,7174.0,244.24,244.24,243.36,243.62,7174.0
2025-06-17 13:50:00,243.64,243.73,243.44,243.52,7251.0,243.64,243.73,243.44,243.52,7251.0
2025-06-17 13:55:00,243.6,243.83,243.57,243.61,4771.0,243.6,243.83,243.57,243.61,4771.0
2025-06-17 14:00:00,243.49,243.49,243.15,243.33,6207.0,243.49,243.49,243.15,243.33,6207.0
2025-06-17 14:05:00,243.37,243.88,243.37,243.64,4250.0,243.37,243.88,243.37,243.64,4250.0
2025-06-17 14:10:00,243.68,243.78,243.51,243.54,3055.0,243.68,243.78,243.51,243.54,3055.0
2025-06-17 14:15:00,243.54,243.6,243.32,243.38,2380.0,243.54,243.6,243.32,243.38,2380.0
2025-06-17 14:20:00,243.38,243.51,243.25,243.25,3464.0,243.38,243.51,243.25,243.25,3464.0
2025-06-17 14:25:00,243.23,243.36,243.04,243.27,7697.0,243.23,243.36,243.04,243.27,7697.0
2025-06-17 14:30:00,243.33,243.63,243.29,243.63,4100.0,243.33,243.63,243.29,243.63,4100.0
2025-06-17 14:35:00,243.5,243.55,242.97,243.0,5343.0,243.5,243.55,242.97,243.0,5343.0
2025-06-17 14:40:00,242.98,242.98,242.74,242.92,5228.0,242.98,242.98,242.74,242.92,5228.0
2025-06-17 14:45:00,242.99,243.13,242.94,243.13,4791.0,242.99,243.13,242.94,243.13,4791.0
2025-06-17 14:50:00,242.92,243.1,242.79,242.99,4639.0,242.92,243.1,242.79,242.99,4639.0
2025-06-17 14:55:00,242.99,243.13,242.99,243.09,3416.0,242.99,243.13,242.99,243.09,3416.0
2025-06-17 15:00:00,243.05,243.09,242.69,242.78,4709.0,243.05,243.09,242.69,242.78,4709.0
2025-06-17 15:05:00,242.66,242.68,242.54,242.65,6447.0,242.66,242.68,242.54,242.65,6447.0
2025-06-17 15:10:00,242.67,242.87,242.55,242.86,6564.0,242.67,242.87,242.55,242.86,6564.0
2025-06-17 15:15:00,242.91,243.07,242.85,243.0,8934.0,242.91,243.07,242.85,243.0,8934.0
2025-06-17 15:20:00,243.0,243.36,242.96,243.19,10158.0,243.0,243.36,242.96,243.19,10158.0
2025-06-17 15:25:00,243.15,243.27,243.02,243.04,6850.0,243.15,243.27,243.02,243.04,6850.0
2025-06-17 15:30:00,243.07,243.07,242.75,242.94,12374.0,243.07,243.07,242.75,242.94,12374.0
2025-06-17 15:35:00,242.99,243.06,242.81,242.82,6555.0,242.99,243.06,242.81,242.82,6555.0
2025-06-17 15:40:00,242.77,242.78,242.41,242.45,10759.0,242.77,242.78,242.41,242.45,10759.0
2025-06-17 15:45:00,242.41,242.63,242.38,242.52,14179.0,242.41,242.63,242.38,242.52,14179.0
2025-06-17 15:50:00,242.58,242.87,242.55,242.75,32544.0,242.58,242.87,242.55,242.75,32544.0
2025-06-17 15:55:00,242.67,242.84,242.55,242.67,116806.0,242.67,242.84,242.55,242.67,116806.0
2025-06-18 09:30:00,242.47,243.48,240.67,242.17,30292.0,242.47,243.48,240.67,242.17,30292.0
2025-06-18 09:35:00,242.17,242.6,241.9,242.48,16164.0,242.17,242.6,241.9,242.48,16164.0
2025-06-18 09:40:00,242.36,242.74,242.3,242.69,2399.0,242.36,242.74,242.3,242.69,2399.0
2025-06-18 09:45:00,242.62,242.62,242.0,242.1,4596.0,242.62,242.62,242.0,242.1,4596.0
2025-06-18 09:50:00,242.04,242.37,241.44,241.45,9552.0,242.04,242.37,241.44,241.45,9552.0
2025-06-18 09:55:00,241.54,241.57,240.33,240.4,4868.0,241.54,241.57,240.33,240.4,4868.0
2025-06-18 10:00:00,240.53,240.67,239.73,240.15,21394.0,240.53,240.67,239.73,240.15,21394.0
2025-06-18 10:05:00,239.97,240.24,239.52,239.84,25306.0,239.97,240.24,239.52,239.84,25306.0
2025-06-18 10:10:00,239.76,239.76,239.0,239.06,14403.0,239.76,239.76,239.0,239.06,14403.0
2025-06-18 10:15:00,239.15,239.35,237.92,238.51,19665.0,239.15,239.35,237.92,238.51,19665.0
2025-06-18 10:20:00,238.38,239.39,238.12,238.61,29670.0,238.38,239.39,238.12,238.61,29670.0
2025-06-18 10:25:00,238.45,239.0,238.2,239.0,41729.0,238.45,239.0,238.2,239.0,41729.0
2025-06-18 10:30:00,238.87,239.56,238.59,239.18,39695.0,238.87,239.56,238.59,239.18,39695.0
2025-06-18 10:35:00,239.29,240.09,239.2,239.77,19911.0,239.29,240.09,239.2,239.77,19911.0
2025-06-18 10:40:00,239.9,240.51,239.73,240.4,13807.0,239.9,240.51,239.73,240.4,13807.0
2025-06-18 10:45:00,240.43,240.5,240.17,240.37,6811.0,240.43,240.5,240.17,240.37,6811.0
2025-06-18 10:50:00,240.49,240.82,240.33,240.81,8314.0,240.49,240.82,240.33,240.81,8314.0
2025-06-18 10:55:00,240.76,240.86,240.42,240.44,16598.0,240.76,240.86,240.42,240.44,16598.0
2025-06-18 11:00:00,240.48,240.64,240.19,240.37,5200.0,240.48,240.64,240.19,240.37,5200.0
2025-06-18 11:05:00,240.39,240.98,240.32,240.58,11434.0,240.39,240.98,240.32,240.58,11434.0
2025-06-18 11:10:00,240.58,241.22,240.57,241.16,5218.0,240.58,241.22,240.57,241.16,5218.0
2025-06-18 11:15:00,241.28,241.39,241.14,241.39,6607.0,241.28,241.39,241.14,241.39,6607.0
2025-06-18 11:20:00,241.14,241.19,240.73,240.93,17160.0,241.14,241.19,240.73,240.93,17160.0
2025-06-18 11:25:00,241.19,241.41,240.78,241.34,11193.0,241.19,241.41,240.78,241.34,11193.0
2025-06-18 11:30:00,241.35,241.78,241.35,241.61,7614.0,241.35,241.78,241.35,241.61,7614.0
2025-06-18 11:35:00,241.61,241.67,241.39,241.67,7552.0,241.61,241.67,241.39,241.67,7552.0
2025-06-18 11:40:00,241.62,241.67,241.46,241.55,7279.0,241.62,241.67,241.46,241.55,7279.0
2025-06-18 11:45:00,241.55,241.63,241.37,241.44,3872.0,241.55,241.63,241.37,241.44,3872.0
2025-06-18 11:50:00,241.49,241.6,241.24,241.3,4987.0,241.49,241.6,241.24,241.3,4987.0
2025-06-18 11:55:00,241.29,241.38,240.85,240.97,2968.0,241.29,241.38,240.85,240.97,2968.0
2025-06-18 12:00:00,241.01,241.01,240.61,240.74,9954.0,241.01,241.01,240.61,240.74,9954.0
2025-06-18 12:05:00,241.03,241.03,240.59,240.81,2991.0,241.03,241.03,240.59,240.81,2991.0
2025-06-18 12:10:00,240.87,240.87,240.63,240.74,2346.0,240.87,240.87,240.63,240.74,2346.0
2025-06-18 12:15:00,240.61,240.62,240.18,240.18,5176.0,240.61,240.62,240.18,240.18,5176.0
2025-06-18 12:20:00,240.22,240.22,240.05,240.05,2341.0,240.22,240.22,240.05,240.05,2341.0
2025-06-18 12:25:00,240.07,240.19,239.32,239.46,7339.0,240.07,240.19,239.32,239.46,7339.0
2025-06-18 12:30:00,239.47,239.71,239.32,239.68,57485.0,239.47,239.71,239.32,239.68,57485.0
2025-06-18 12:35:00,239.75,239.82,239.58,239.64,1119.0,239.75,239.82,239.58,239.64,1119.0
2025-06-18 12:40:00,239.63,239.7,239.42,239.42,4379.0,239.63,239.7,239.42,239.42,4379.0
2025-06-18 12:45:00,239.54,239.56,239.31,239.33,3593.0,239.54,239.56,239.31,239.33,3593.0
2025-06-18 12:50:00,239.46,239.62,239.19,239.19,7756.0,239.46,239.62,239.19,239.19,7756.0
2025-06-18 12:55:00,239.19,239.23,238.84,238.96,21948.0,239.19,239.23,238.84,238.96,21948.0
2025-06-18 13:00:00,238.9,239.0,238.41,238.57,7663.0,238.9,239.0,238.41,238.57,7663.0
2025-06-18 13:05:00,238.56,238.79,238.2,238.78,15809.0,238.56,238.79,238.2,238.78,15809.0
2025-06-18 13:10:00,238.78,238.85,238.47,238.53,4798.0,238.78,238.85,238.47,238.53,4798.0
2025-06-18 13:15:00,238.53,238.99,238.5,238.53,7082.0,238.53,238.99,238.5,238.53,7082.0
2025-06-18 13:20:00,238.59,238.59,238.08,238.29,8980.0,238.59,238.59,238.08,238.29,8980.0
2025-06-18 13:25:00,238.3,238.44,238.01,238.15,8025.0,238.3,238.44,238.01,238.15,8025.0
2025-06-18 13:30:00,238.15,238.17,237.72,238.17,7430.0,238.15,238.17,237.72,238.17,7430.0
2025-06-18 13:35:00,238.16,238.79,237.88,238.77,7170.0,238.16,238.79,237.88,238.77,7170.0
2025-06-18 13:40:00,238.73,238.96,238.72,238.88,6620.0,238.73,238.96,238.72,238.88,6620.0
2025-06-18 13:45:00,238.79,239.78,238.77,239.68,9987.0,238.79,239.78,238.77,239.68,9987.0
2025-06-18 13:50:00,239.66,239.92,239.45,239.67,8128.0,239.66,239.92,239.45,239.67,8128.0
2025-06-18 13:55:00,239.51,239.66,239.2,239.2,9251.0,239.51,239.66,239.2,239.2,9251.0
2025-06-18 14:00:00,239.19,239.89,238.34,238.34,18374.0,239.19,239.89,238.34,238.34,18374.0
2025-06-18 14:05:00,238.19,238.69,238.12,238.68,26507.0,238.19,238.69,238.12,238.68,26507.0
2025-06-18 14:10:00,238.65,238.85,238.47,238.71,21223.0,238.65,238.85,238.47,238.71,21223.0
2025-06-18 14:15:00,238.6,238.74,238.37,238.37,15177.0,238.6,238.74,238.37,238.37,15177.0
2025-06-18 14:20:00,238.37,238.51,238.14,238.4,21137.0,238.37,238.51,238.14,238.4,21137.0
2025-06-18 14:25:00,238.4,238.9,238.39,238.69,9151.0,238.4,238.9,238.39,238.69,9151.0
2025-06-18 14:30:00,238.71,239.62,238.53,239.62,43114.0,238.71,239.62,238.53,239.62,43114.0
2025-06-18 14:35:00,239.39,239.53,238.75,239.33,22199.0,239.39,239.53,238.75,239.33,22199.0
2025-06-18 14:40:00,239.33,239.85,239.22,239.39,18694.0,239.33,239.85,239.22,239.39,18694.0
2025-06-18 14:45:00,239.22,239.22,238.32,238.43,10138.0,239.22,239.22,238.32,238.43,10138.0
2025-06-18 14:50:00,238.43,238.58,238.08,238.31,11782.0,238.43,238.58,238.08,238.31,11782.0
2025-06-18 14:55:00,238.48,238.48,237.41,237.93,10550.0,238.48,238.48,237.41,237.93,10550.0
2025-06-18 15:00:00,237.72,238.26,237.5,238.24,10257.0,237.72,238.26,237.5,238.24,10257.0
2025-06-18 15:05:00,238.23,238.31,237.83,237.84,12330.0,238.23,238.31,237.83,237.84,12330.0
2025-06-18 15:10:00,237.82,238.4,237.48,238.19,10983.0,237.82,238.4,237.48,238.19,10983.0
2025-06-18 15:15:00,238.18,238.26,237.82,238.04,9089.0,238.18,238.26,237.82,238.04,9089.0
2025-06-18 15:20:00,237.97,238.53,237.97,238.17,18382.0,237.97,238.53,237.97,238.17,18382.0
2025-06-18 15:25:00,237.95,238.06,237.21,237.26,16107.0,237.95,238.06,237.21,237.26,16107.0
2025-06-18 15:30:00,237.2,237.41,237.0,237.1,21865.0,237.2,237.41,237.0,237.1,21865.0
2025-06-18 15:35:00,237.2,237.32,236.86,236.95,19866.0,237.2,237.32,236.86,236.95,19866.0
2025-06-18 15:40:00,236.85,237.37,236.84,237.29,21460.0,236.85,237.37,236.84,237.29,21460.0
2025-06-18 15:45:00,237.39,237.39,236.6,236.62,23256.0,237.39,237.39,236.6,236.62,23256.0
2025-06-18 15:50:00,236.6,237.16,236.44,236.9,81353.0,236.6,237.16,236.44,236.9,81353.0
2025-06-18 15:55:00,236.96,237.1,236.68,236.89,167456.0,236.96,237.1,236.68,236.89,167456.0
2025-06-20 09:30:00,238.66,241.0,237.7,240.93,274391.0,238.66,241.0,237.7,240.93,274391.0
2025-06-20 09:35:00,240.84,241.33,239.83,240.07,33966.0,240.84,241.33,239.83,240.07,33966.0
2025-06-20 09:40:00,240.21,240.96,240.1,240.29,12562.0,240.21,240.96,240.1,240.29,12562.0
2025-06-20 09:45:00,240.28,240.28,238.91,239.15,14763.0,240.28,240.28,238.91,239.15,14763.0
2025-06-20 09:50:00,239.2,239.43,238.86,239.43,13950.0,239.2,239.43,238.86,239.43,13950.0
2025-06-20 09:55:00,239.45,239.59,239.11,239.42,8262.0,239.45,239.59,239.11,239.42,8262.0
2025-06-20 10:00:00,239.49,239.67,239.43,239.48,6814.0,239.49,239.67,239.43,239.48,6814.0
2025-06-20 10:05:00,239.57,239.59,238.5,239.13,25022.0,239.57,239.59,238.5,239.13,25022.0
2025-06-20 10:10:00,239.04,239.28,238.77,238.87,7462.0,239.04,239.28,238.77,238.87,7462.0
2025-06-20 10:15:00,238.79,239.11,238.39,239.06,4353.0,238.79,239.11,238.39,239.06,4353.0
2025-06-20 10:20:00,239.0,239.06,238.32,238.46,6644.0,239.0,239.06,238.32,238.46,6644.0
2025-06-20 10:25:00,238.27,238.76,237.96,238.76,4909.0,238.27,238.76,237.96,238.76,4909.0
2025-06-20 10:30:00,238.77,239.22,238.76,238.97,9393.0,238.77,239.22,238.76,238.97,9393.0
2025-06-20 10:35:00,238.89,239.67,238.89,239.48,4816.0,238.89,239.67,238.89,239.48,4816.0
2025-06-20 10:40:00,239.34,239.64,238.74,239.19,7282.0,239.34,239.64,238.74,239.19,7282.0
2025-06-20 10:45:00,238.99,239.97,238.99,239.97,7408.0,238.99,239.97,238.99,239.97,7408.0
2025-06-20 10:50:00,239.81,239.87,239.36,239.36,4474.0,239.81,239.87,239.36,239.36,4474.0
2025-06-20 10:55:00,239.44,239.58,239.2,239.29,4523.0,239.44,239.58,239.2,239.29,4523.0
2025-06-20 11:00:00,239.07,239.07,238.63,238.65,4986.0,239.07,239.07,238.63,238.65,4986.0
2025-06-20 11:05:00,238.77,239.08,238.76,238.89,4698.0,238.77,239.08,238.76,238.89,4698.0
2025-06-20 11:10:00,238.83,239.29,238.83,238.94,18926.0,238.83,239.29,238.83,238.94,18926.0
2025-06-20 11:15:00,238.95,239.3,238.94,239.3,6085.0,238.95,239.3,238.94,239.3,6085.0
2025-06-20 11:20:00,239.19,239.19,238.76,238.79,4603.0,239.19,239.19,238.76,238.79,4603.0
2025-06-20 11:25:00,238.93,239.31,238.89,239.13,10971.0,238.93,239.31,238.89,239.13,10971.0
2025-06-20 11:30:00,239.22,239.68,239.13,239.55,2300.0,239.22,239.68,239.13,239.55,2300.0
2025-06-20 11:35:00,239.55,239.55,239.27,239.38,2461.0,239.55,239.55,239.27,239.38,2461.0
2025-06-20 11:40:00,239.34,239.43,239.08,239.17,6584.0,239.34,239.43,239.08,239.17,6584.0
2025-06-20 11:45:00,239.17,239.2,238.84,239.2,4658.0,239.17,239.2,238.84,239.2,4658.0
2025-06-20 11:50:00,239.19,239.19,238.58,238.58,3200.0,239.19,239.19,238.58,238.58,3200.0
2025-06-20 11:55:00,238.69,238.7,238.16,238.19,4408.0,238.69,238.7,238.16,238.19,4408.0
2025-06-20 12:00:00,238.14,238.2,237.91,238.2,5696.0,238.14,238.2,237.91,238.2,5696.0
2025-06-20 12:05:00,238.25,238.25,237.92,238.17,2138.0,238.25,238.25,237.92,238.17,2138.0
2025-06-20 12:10:00,238.24,238.37,237.86,237.86,2510.0,238.24,238.37,237.86,237.86,2510.0
2025-06-20 12:15:00,237.88,238.05,237.7,238.05,3421.0,237.88,238.05,237.7,238.05,3421.0
2025-06-20 12:20:00,238.06,238.21,237.86,237.98,7915.0,238.06,238.21,237.86,237.98,7915.0
2025-06-20 12:25:00,238.0,238.02,237.84,238.02,1200.0,238.0,238.02,237.84,238.02,1200.0
2025-06-20 12:30:00,238.05,238.29,237.89,237.97,4733.0,238.05,238.29,237.89,237.97,4733.0
2025-06-20 12:35:00,237.95,237.95,237.63,237.7,4447.0,237.95,237.95,237.63,237.7,4447.0
2025-06-20 12:40:00,237.59,237.59,237.26,237.45,9174.0,237.59,237.59,237.26,237.45,9174.0
2025-06-20 12:45:00,237.45,237.68,237.45,237.56,3975.0,237.45,237.68,237.45,237.56,3975.0
2025-06-20 12:50:00,237.59,238.01,237.52,237.95,6627.0,237.59,238.01,237.52,237.95,6627.0
2025-06-20 12:55:00,237.93,237.98,237.49,237.67,2520.0,237.93,237.98,237.49,237.67,2520.0
2025-06-20 13:00:00,237.9,238.16,237.89,238.12,5566.0,237.9,238.16,237.89,238.12,5566.0
2025-06-20 13:05:00,237.85,238.05,237.75,237.89,2854.0,237.85,238.05,237.75,237.89,2854.0
2025-06-20 13:10:00,237.85,238.31,237.74,238.31,5347.0,237.85,238.31,237.74,238.31,5347.0
2025-06-20 13:15:00,238.62,238.62,238.13,238.13,12114.0,238.62,238.62,238.13,238.13,12114.0
2025-06-20 13:20:00,238.19,238.36,238.17,238.26,2006.0,238.19,238.36,238.17,238.26,2006.0
2025-06-20 13:25:00,238.23,238.34,237.67,237.8,4650.0,238.23,238.34,237.67,237.8,4650.0
2025-06-20 13:30:00,237.62,237.76,237.59,237.68,2063.0,237.62,237.76,237.59,237.68,2063.0
2025-06-20 13:35:00,237.78,237.99,237.45,237.45,23142.0,237.78,237.99,237.45,237.45,23142.0
2025-06-20 13:40:00,237.54,238.02,237.52,237.59,3988.0,237.54,238.02,237.52,237.59,3988.0
2025-06-20 13:45:00,237.68,237.71,237.43,237.54,10186.0,237.68,237.71,237.43,237.54,10186.0
2025-06-20 13:50:00,237.55,237.71,237.44,237.69,3556.0,237.55,237.71,237.44,237.69,3556.0
2025-06-20 13:55:00,237.58,237.76,237.44,237.75,3099.0,237.58,237.76,237.44,237.75,3099.0
2025-06-20 14:00:00,237.72,237.98,237.67,237.98,14316.0,237.72,237.98,237.67,237.98,14316.0
2025-06-20 14:05:00,238.07,238.43,238.02,238.4,5519.0,238.07,238.43,238.02,238.4,5519.0
2025-06-20 14:10:00,238.43,238.8,238.42,238.67,15589.0,238.43,238.8,238.42,238.67,15589.0
2025-06-20 14:15:00,238.7,239.07,238.65,238.96,9784.0,238.7,239.07,238.65,238.96,9784.0
2025-06-20 14:20:00,239.0,239.04,238.88,238.93,6537.0,239.0,239.04,238.88,238.93,6537.0
2025-06-20 14:25:00,238.91,239.05,238.51,238.51,22850.0,238.91,239.05,238.51,238.51,22850.0
2025-06-20 14:30:00,238.55,239.3,238.55,239.14,16405.0,238.55,239.3,238.55,239.14,16405.0
2025-06-20 14:35:00,239.11,239.24,238.87,239.04,15121.0,239.11,239.24,238.87,239.04,15121.0
2025-06-20 14:40:00,238.97,239.11,238.75,238.87,27570.0,238.97,239.11,238.75,238.87,27570.0
2025-06-20 14:45:00,238.82,238.97,238.54,238.63,23786.0,238.82,238.97,238.54,238.63,23786.0
2025-06-20 14:50:00,238.66,238.85,238.55,238.63,7158.0,238.66,238.85,238.55,238.63,7158.0
2025-06-20 14:55:00,238.54,238.65,238.08,238.5,64596.0,238.54,238.65,238.08,238.5,64596.0
2025-06-20 15:00:00,238.41,238.77,238.33,238.52,16034.0,238.41,238.77,238.33,238.52,16034.0
2025-06-20 15:05:00,238.66,239.06,238.64,238.93,9256.0,238.66,239.06,238.64,238.93,9256.0
2025-06-20 15:10:00,238.89,239.16,238.81,238.86,6132.0,238.89,239.16,238.81,238.86,6132.0
2025-06-20 15:15:00,238.87,238.95,238.68,238.75,11154.0,238.87,238.95,238.68,238.75,11154.0
2025-06-20 15:20:00,238.74,238.74,238.43,238.48,13954.0,238.74,238.74,238.43,238.48,13954.0
2025-06-20 15:25:00,238.54,238.63,238.31,238.59,12562.0,238.54,238.63,238.31,238.59,12562.0
2025-06-20 15:30:00,238.59,238.92,238.51,238.92,18291.0,238.59,238.92,238.51,238.92,18291.0
2025-06-20 15:35:00,238.95,239.09,238.35,238.45,29746.0,238.95,239.09,238.35,238.45,29746.0
2025-06-20 15:40:00,238.45,238.79,238.29,238.66,27060.0,238.45,238.79,238.29,238.66,27060.0
2025-06-20 15:45:00,238.73,238.81,238.53,238.58,29499.0,238.73,238.81,238.53,238.58,29499.0
2025-06-20 15:50:00,238.63,239.51,238.1,238.79,81029.0,238.63,239.51,238.1,238.79,81029.0
2025-06-20 15:55:00,238.69,238.74,238.01,238.15,111264.0,238.69,238.74,238.01,238.15,111264.0